date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,61.58,62.44,61.32,62.31,313538.1608945826,61.58,62.44,61.32,62.31,313538.1609
2005-01-03 09:40:00,62.31,62.45,62.22,62.41,148952.33959396376,62.31,62.45,62.22,62.41,148952.3396
2005-01-03 09:50:00,62.42,62.42,62.14,62.23,149495.16881988928,62.42,62.42,62.14,62.23,149495.1688
2005-01-03 10:00:00,62.24,62.42,62.07,62.17,135490.17479101077,62.24,62.42,62.07,62.17,135490.1748
2005-01-03 10:10:00,62.19,62.19,61.75,61.91,131038.97513842146,62.19,62.19,61.75,61.91,131038.9751
2005-01-03 10:20:00,61.91,62.02,61.82,61.97,106177.39659103246,61.91,62.02,61.82,61.97,106177.3966
2005-01-03 10:30:00,61.97,61.98,61.44,61.7,225708.3921398328,61.97,61.98,61.44,61.7,225708.3921
2005-01-03 10:40:00,61.7,61.73,61.25,61.26,104874.6064488112,61.7,61.73,61.25,61.26,104874.6064
2005-01-03 10:50:00,61.25,61.48,60.93,61.26,144284.00825100424,61.25,61.48,60.93,61.26,144284.0083
2005-01-03 11:00:00,61.26,61.35,61.07,61.27,115731.19096732169,61.26,61.35,61.07,61.27,115731.191
2005-01-03 11:10:00,61.28,61.45,61.24,61.37,47226.142655520576,61.28,61.45,61.24,61.37,47226.1427
2005-01-03 11:20:00,61.36,61.61,61.36,61.47,122570.83921398329,61.36,61.61,61.36,61.47,122570.8392
2005-01-03 11:30:00,61.48,61.73,61.37,61.71,85984.14938660298,61.48,61.73,61.37,61.71,85984.1494
2005-01-03 11:40:00,61.73,61.82,61.7,61.71,46357.615894039736,61.73,61.82,61.7,61.71,46357.6159
2005-01-03 11:50:00,61.71,61.77,61.71,61.71,28444.25143849745,61.71,61.77,61.71,61.71,28444.2514
2005-01-03 12:00:00,61.71,61.76,61.58,61.71,59928.34654217783,61.71,61.76,61.58,61.71,59928.3465
2005-01-03 12:10:00,61.71,61.79,61.7,61.74,48637.49864292693,61.71,61.79,61.7,61.74,48637.4986
2005-01-03 12:20:00,61.74,61.82,61.72,61.79,46574.747584409946,61.74,61.82,61.72,61.79,46574.7476
2005-01-03 12:30:00,61.79,62.27,61.79,61.85,52111.605688850286,61.79,62.27,61.79,61.85,52111.6057
2005-01-03 12:40:00,61.85,61.94,61.81,61.91,50157.4204755184,61.85,61.94,61.81,61.91,50157.4205
2005-01-03 12:50:00,61.9,61.94,61.89,61.93,26815.76376072088,61.9,61.94,61.89,61.93,26815.7638
2005-01-03 13:00:00,61.93,61.94,61.8,61.81,46574.747584409946,61.93,61.94,61.8,61.81,46574.7476
2005-01-03 13:10:00,61.81,61.89,61.81,61.85,23775.920095537946,61.81,61.89,61.81,61.85,23775.9201
2005-01-03 13:20:00,61.86,61.87,61.69,61.76,106394.52828140269,61.86,61.87,61.69,61.76,106394.5283
2005-01-03 13:30:00,61.82,61.86,61.71,61.83,50591.68385625882,61.82,61.86,61.71,61.83,50591.6839
2005-01-03 13:40:00,61.8,61.92,61.8,61.9,39192.27011182282,61.8,61.92,61.8,61.9,39192.2701
2005-01-03 13:50:00,61.9,62.0,61.85,61.87,55477.14688958854,61.9,62.0,61.85,61.87,55477.1469
2005-01-03 14:00:00,61.86,62.04,61.81,61.83,56237.10780588427,61.86,62.04,61.81,61.83,56237.1078
2005-01-03 14:10:00,61.82,62.0,61.79,61.89,32461.187710346327,61.82,62.0,61.79,61.89,32461.1877
2005-01-03 14:20:00,61.89,61.93,61.81,61.81,25404.40777331452,61.89,61.93,61.81,61.81,25404.4078
2005-01-03 14:30:00,61.82,62.13,61.79,62.1,83270.00325697535,61.82,62.13,61.79,62.1,83270.0033
2005-01-03 14:40:00,62.09,62.09,61.87,61.95,80664.42297253285,62.09,62.09,61.87,61.95,80664.423
2005-01-03 14:50:00,61.95,61.98,61.64,61.73,58299.85886440126,61.95,61.98,61.64,61.73,58299.8589
2005-01-03 15:00:00,61.73,62.05,61.67,61.94,63402.45358810118,61.73,62.05,61.67,61.94,63402.4536
2005-01-03 15:10:00,61.93,61.99,61.67,61.68,52871.56660514602,61.93,61.99,61.67,61.68,52871.5666
2005-01-03 15:20:00,61.67,61.87,61.4,61.52,64596.67788513734,61.67,61.87,61.4,61.52,64596.6779
2005-01-03 15:30:00,61.53,61.58,61.24,61.27,70024.97014439257,61.53,61.58,61.24,61.27,70024.9701
2005-01-03 15:40:00,61.29,61.38,61.16,61.18,54065.790902182176,61.29,61.38,61.16,61.18,54065.7909
2005-01-03 15:50:00,61.19,61.71,61.07,61.07,161437.4117902508,61.19,61.71,61.07,61.07,161437.4118
2005-01-04 09:30:00,61.57,61.77,61.46,61.7,95646.50960807732,61.57,61.77,61.46,61.7,95646.5096
2005-01-04 09:40:00,61.67,61.7,61.36,61.59,109868.63532732605,61.67,61.7,61.36,61.59,109868.6353
2005-01-04 09:50:00,61.59,61.81,61.51,61.67,71002.06275105852,61.59,61.81,61.51,61.67,71002.0628
2005-01-04 10:00:00,61.67,62.05,61.62,62.04,99989.14341548148,61.67,62.05,61.62,62.04,99989.1434
2005-01-04 10:10:00,62.05,62.08,61.71,61.97,197047.00901096515,62.05,62.08,61.71,61.97,197047.009
2005-01-04 10:20:00,61.96,61.99,61.81,61.94,121485.18076213224,61.96,61.99,61.81,61.94,121485.1808
2005-01-04 10:30:00,61.95,62.09,61.56,61.65,93475.1927043752,61.95,62.09,61.56,61.65,93475.1927
2005-01-04 10:40:00,61.66,61.75,61.43,61.48,95863.64129844752,61.66,61.75,61.43,61.48,95863.6413
2005-01-04 10:50:00,61.5,61.53,61.03,61.04,96189.33883400285,61.5,61.53,61.03,61.04,96189.3388
2005-01-04 11:00:00,61.07,61.07,60.94,61.01,102269.0261643687,61.07,61.07,60.94,61.01,102269.0262
2005-01-04 11:10:00,61.01,61.28,61.0,61.09,144175.44240581914,61.01,61.28,61.0,61.09,144175.4424
2005-01-04 11:20:00,61.08,61.12,61.0,61.06,61339.7025295842,61.08,61.12,61.0,61.06,61339.7025
2005-01-04 11:30:00,61.06,61.1,61.0,61.08,66550.86309846923,61.06,61.1,61.0,61.08,66550.8631
2005-01-04 11:40:00,61.08,61.27,61.07,61.21,58082.72717403105,61.08,61.27,61.07,61.21,58082.7272
2005-01-04 11:50:00,61.21,61.23,61.12,61.22,17261.969384431657,61.21,61.23,61.12,61.22,17261.9694
2005-01-04 12:00:00,61.19,61.22,61.0,61.01,82510.04234067962,61.19,61.22,61.0,61.01,82510.0423
2005-01-04 12:10:00,61.01,61.01,60.59,60.65,121268.04907176204,61.01,61.01,60.59,60.65,121268.0491
2005-01-04 12:20:00,60.65,60.73,60.56,60.73,54500.0542829226,60.65,60.73,60.56,60.73,54500.0543
2005-01-04 12:30:00,60.72,60.84,60.66,60.78,57539.89794810553,60.72,60.84,60.66,60.78,57539.8979
2005-01-04 12:40:00,60.78,60.78,60.63,60.66,42232.11377700576,60.78,60.78,60.63,60.66,42232.1138
2005-01-04 12:50:00,60.67,60.69,60.47,60.47,28335.685593312344,60.67,60.69,60.47,60.47,28335.6856
2005-01-04 13:00:00,60.48,60.6,60.35,60.43,57757.02963847574,60.48,60.6,60.35,60.43,57757.0296
2005-01-04 13:10:00,60.43,60.44,60.38,60.39,88589.7296710455,60.43,60.44,60.38,60.39,88589.7297
2005-01-04 13:20:00,60.41,60.44,60.23,60.33,78167.40853327543,60.41,60.44,60.23,60.33,78167.4085
2005-01-04 13:30:00,60.33,60.49,60.32,60.43,45271.95744218869,60.33,60.49,60.32,60.43,45271.9574
2005-01-04 13:40:00,60.42,60.47,60.41,60.43,38215.17750515688,60.42,60.47,60.41,60.43,38215.1775
2005-01-04 13:50:00,60.44,60.47,60.3,60.4,62859.62436217566,60.44,60.47,60.3,60.4,62859.6244
2005-01-04 14:00:00,60.37,60.37,59.87,59.94,154814.8952339594,60.37,60.37,59.87,59.94,154814.8952
2005-01-04 14:10:00,59.93,60.07,59.91,60.05,101074.80186733254,59.93,60.07,59.91,60.05,101074.8019
2005-01-04 14:20:00,60.04,60.06,59.41,59.7,199218.32591466725,60.04,60.06,59.41,59.7,199218.3259
2005-01-04 14:30:00,59.72,59.87,59.36,59.48,110737.16208880689,59.72,59.87,59.36,59.48,110737.1621
2005-01-04 14:40:00,59.47,59.92,59.41,59.76,113668.43990880468,59.47,59.92,59.41,59.76,113668.4399
2005-01-04 14:50:00,59.71,59.87,59.47,59.67,95646.50960807732,59.71,59.87,59.47,59.67,95646.5096
2005-01-04 15:00:00,59.68,59.68,59.41,59.43,172185.43046357617,59.68,59.68,59.41,59.43,172185.4305
2005-01-04 15:10:00,59.43,59.46,59.26,59.32,165345.78221691455,59.43,59.46,59.26,59.32,165345.7822
2005-01-04 15:20:00,59.32,59.39,59.22,59.37,137878.62338508305,59.32,59.39,59.22,59.37,137878.6234
2005-01-04 15:30:00,59.37,59.81,59.34,59.81,244815.9808924113,59.37,59.81,59.34,59.81,244815.9809
2005-01-04 15:40:00,59.81,59.96,59.68,59.7,101617.63109325808,59.81,59.96,59.68,59.7,101617.6311
2005-01-04 15:50:00,59.7,59.89,59.64,59.69,131581.804364347,59.7,59.89,59.64,59.69,131581.8044
2005-01-05 09:30:00,59.79,59.87,59.34,59.49,166974.26989469113,59.79,59.87,59.34,59.49,166974.2699
2005-01-05 09:40:00,59.49,59.49,59.18,59.3,162197.37270654654,59.49,59.49,59.18,59.3,162197.3727
2005-01-05 09:50:00,59.3,59.41,59.28,59.32,149712.3005102595,59.3,59.41,59.28,59.32,149712.3005
2005-01-05 10:00:00,59.32,59.41,59.26,59.35,139181.4135273043,59.32,59.41,59.26,59.35,139181.4135
2005-01-05 10:10:00,59.34,59.55,59.33,59.38,100966.23602214744,59.34,59.55,59.33,59.38,100966.236
2005-01-05 10:20:00,59.4,59.46,59.05,59.07,108240.14764954946,59.4,59.46,59.05,59.07,108240.1476
2005-01-05 10:30:00,59.07,59.13,58.78,58.93,133970.2529584193,59.07,59.13,58.78,58.93,133970.253
2005-01-05 10:40:00,58.95,59.02,58.9,58.94,108348.71349473456,58.95,59.02,58.9,58.94,108348.7135
2005-01-05 10:50:00,58.94,59.12,58.94,58.97,83161.43741179025,58.94,59.12,58.94,58.97,83161.4374
2005-01-05 11:00:00,58.97,59.35,58.97,59.25,104440.34306807078,58.97,59.35,58.97,59.25,104440.3431
2005-01-05 11:10:00,59.25,59.38,59.09,59.38,71979.15535772446,59.25,59.38,59.09,59.38,71979.1554
2005-01-05 11:20:00,59.38,59.39,59.04,59.17,73064.81380957551,59.38,59.39,59.04,59.17,73064.8138
2005-01-05 11:30:00,59.17,59.34,59.13,59.29,64488.11203995223,59.17,59.34,59.13,59.29,64488.112
2005-01-05 11:40:00,59.28,59.64,59.25,59.61,114971.23005102597,59.28,59.64,59.25,59.61,114971.2301
2005-01-05 11:50:00,59.62,59.62,59.5,59.58,69265.00922809684,59.62,59.62,59.5,59.58,69265.0092
2005-01-05 12:00:00,59.58,59.61,59.22,59.26,53522.96167625665,59.58,59.61,59.22,59.26,53522.9617
2005-01-05 12:10:00,59.23,59.4,59.18,59.23,51351.64477255456,59.23,59.4,59.18,59.23,51351.6448
2005-01-05 12:20:00,59.25,59.56,59.23,59.48,50265.98632070351,59.25,59.56,59.23,59.48,50265.9863
2005-01-05 12:30:00,59.44,59.55,59.24,59.24,49940.288785148194,59.44,59.55,59.24,59.24,49940.2888
2005-01-05 12:40:00,59.25,59.28,59.07,59.12,67419.38985995007,59.25,59.28,59.07,59.12,67419.3899
2005-01-05 12:50:00,59.11,59.3,59.1,59.24,58734.12224514168,59.11,59.3,59.1,59.24,58734.1222
2005-01-05 13:00:00,59.26,59.46,59.21,59.46,36152.42644663989,59.26,59.46,59.21,59.46,36152.4264
2005-01-05 13:10:00,59.46,59.63,59.39,59.59,39083.70426663772,59.46,59.63,59.39,59.59,39083.7043
2005-01-05 13:20:00,59.6,59.79,59.6,59.76,129410.48746064489,59.6,59.79,59.6,59.76,129410.4875
2005-01-05 13:30:00,59.78,60.02,59.77,59.93,137335.79415915752,59.78,60.02,59.77,59.93,137335.7942
2005-01-05 13:40:00,59.92,59.98,59.8,59.87,54825.75181847791,59.92,59.98,59.8,59.87,54825.7518
2005-01-05 13:50:00,59.86,59.96,59.82,59.82,36152.42644663989,59.86,59.96,59.82,59.82,36152.4264
2005-01-05 14:00:00,59.84,59.94,59.83,59.87,28009.98805775703,59.84,59.94,59.83,59.87,28009.9881
2005-01-05 14:10:00,59.87,59.94,59.73,59.78,83921.39832808598,59.87,59.94,59.73,59.78,83921.3983
2005-01-05 14:20:00,59.78,59.8,59.52,59.77,47877.537726631206,59.78,59.8,59.52,59.77,47877.5377
2005-01-05 14:30:00,59.78,59.87,59.73,59.79,29747.041580718706,59.78,59.87,59.73,59.79,29747.0416
2005-01-05 14:40:00,59.83,59.83,59.66,59.79,29421.344045163394,59.83,59.83,59.66,59.79,29421.344
2005-01-05 14:50:00,59.79,59.85,59.66,59.69,28552.817283682554,59.79,59.85,59.66,59.69,28552.8173
2005-01-05 15:00:00,59.69,59.95,59.65,59.95,78601.67191401585,59.69,59.95,59.65,59.95,78601.6719
2005-01-05 15:10:00,59.96,60.22,59.92,60.18,158940.3973509934,59.96,60.22,59.92,60.18,158940.3974
2005-01-05 15:20:00,60.19,60.31,60.12,60.13,108131.58180436437,60.19,60.31,60.12,60.13,108131.5818
2005-01-05 15:30:00,60.13,60.13,59.85,59.96,163717.294539138,60.13,60.13,59.85,59.96,163717.2945
2005-01-05 15:40:00,59.96,59.97,59.86,59.91,96297.90467918794,59.96,59.97,59.86,59.91,96297.9047
2005-01-05 15:50:00,59.9,59.98,59.67,59.75,277060.0369123873,59.9,59.98,59.67,59.75,277060.0369
2005-01-06 09:30:00,59.76,60.05,59.36,60.05,127781.99978286833,59.76,60.05,59.36,60.05,127781.9998
2005-01-06 09:40:00,60.06,60.22,59.69,60.22,109542.93779177072,60.06,60.22,59.69,60.22,109542.9378
2005-01-06 09:50:00,60.18,60.41,60.1,60.26,119748.12723917056,60.18,60.41,60.1,60.26,119748.1272
2005-01-06 10:00:00,60.24,60.33,60.15,60.24,76973.18423623928,60.24,60.33,60.15,60.24,76973.1842
2005-01-06 10:10:00,60.23,60.38,60.2,60.32,151557.91987840625,60.23,60.38,60.2,60.32,151557.9199
2005-01-06 10:20:00,60.31,60.67,60.3,60.59,94995.11453696668,60.31,60.67,60.3,60.59,94995.1145
2005-01-06 10:30:00,60.59,60.6,60.37,60.57,71219.19444142873,60.59,60.6,60.37,60.57,71219.1944
2005-01-06 10:40:00,60.57,60.6,60.43,60.48,48203.23526218652,60.57,60.6,60.43,60.48,48203.2353
2005-01-06 10:50:00,60.46,60.48,60.03,60.1,85658.45185104766,60.46,60.48,60.03,60.1,85658.4519
2005-01-06 11:00:00,60.1,60.44,59.99,60.36,163825.8603843231,60.1,60.44,59.99,60.36,163825.8604
2005-01-06 11:10:00,60.36,60.45,60.05,60.37,79795.89621105201,60.36,60.45,60.05,60.37,79795.8962
2005-01-06 11:20:00,60.39,60.53,60.37,60.44,111714.2546954728,60.39,60.53,60.37,60.44,111714.2547
2005-01-06 11:30:00,60.43,60.6,60.36,60.41,72413.41873846488,60.43,60.6,60.36,60.41,72413.4187
2005-01-06 11:40:00,60.4,60.4,60.3,60.38,38540.87504071219,60.4,60.4,60.3,60.38,38540.875
2005-01-06 11:50:00,60.35,60.35,60.08,60.18,35501.03137552926,60.35,60.35,60.08,60.18,35501.0314
2005-01-06 12:00:00,60.18,60.38,60.16,60.38,44511.99652589296,60.18,60.38,60.16,60.38,44511.9965
2005-01-06 12:10:00,60.37,60.37,60.16,60.31,19107.58875257844,60.37,60.37,60.16,60.31,19107.5888
2005-01-06 12:20:00,60.35,60.41,60.32,60.39,41797.85039626533,60.35,60.41,60.32,60.39,41797.8504
2005-01-06 12:30:00,60.41,60.44,60.3,60.32,31158.39756812507,60.41,60.44,60.3,60.32,31158.3976
2005-01-06 12:40:00,60.32,60.42,60.31,60.37,43317.7722288568,60.32,60.42,60.31,60.37,43317.7722
2005-01-06 12:50:00,60.37,60.38,60.29,60.34,51785.90815329498,60.37,60.38,60.29,60.34,51785.9082
2005-01-06 13:00:00,60.33,60.36,60.26,60.29,33546.84616219738,60.33,60.36,60.26,60.29,33546.8462
2005-01-06 13:10:00,60.28,60.38,60.28,60.34,48854.63033329714,60.28,60.38,60.28,60.34,48854.6303
2005-01-06 13:20:00,60.34,60.62,60.34,60.52,94343.71946585603,60.34,60.62,60.34,60.52,94343.7195
2005-01-06 13:30:00,60.54,60.62,60.33,60.44,79578.7645206818,60.54,60.62,60.33,60.44,79578.7645
2005-01-06 13:40:00,60.48,60.54,60.33,60.53,61231.13668439909,60.48,60.54,60.33,60.53,61231.1367
2005-01-06 13:50:00,60.53,60.61,60.44,60.51,77950.27684290522,60.53,60.61,60.44,60.51,77950.2768
2005-01-06 14:00:00,60.51,60.61,60.33,60.53,98252.0898925198,60.51,60.61,60.33,60.53,98252.0899
2005-01-06 14:10:00,60.53,60.53,60.43,60.52,107805.88426880904,60.53,60.53,60.43,60.52,107805.8843
2005-01-06 14:20:00,60.53,60.61,60.5,60.55,66442.29725328412,60.53,60.61,60.5,60.55,66442.2973
2005-01-06 14:30:00,60.58,60.61,60.49,60.52,100640.53848659212,60.58,60.61,60.49,60.52,100640.5385
2005-01-06 14:40:00,60.51,60.51,60.42,60.51,58191.29301921616,60.51,60.51,60.42,60.51,58191.293
2005-01-06 14:50:00,60.52,60.52,60.35,60.35,52980.132450331126,60.52,60.52,60.35,60.35,52980.1325
2005-01-06 15:00:00,60.35,60.46,60.27,60.42,43643.46976441212,60.35,60.46,60.27,60.42,43643.4698
2005-01-06 15:10:00,60.42,60.42,60.18,60.18,44946.25990663337,60.42,60.42,60.18,60.18,44946.2599
2005-01-06 15:20:00,60.18,60.18,60.05,60.11,74367.60395179677,60.18,60.18,60.05,60.11,74367.604
2005-01-06 15:30:00,60.12,60.44,60.12,60.44,92715.23178807949,60.12,60.44,60.12,60.44,92715.2318
2005-01-06 15:40:00,60.43,60.5,60.29,60.33,108240.14764954946,60.43,60.5,60.29,60.33,108240.1476
2005-01-06 15:50:00,60.33,60.36,60.05,60.06,135924.4381717512,60.33,60.36,60.05,60.06,135924.4382
2005-01-07 09:30:00,61.0,61.16,60.75,61.07,230810.9868635328,61.0,61.16,60.75,61.07,230810.9869
2005-01-07 09:40:00,61.11,61.24,61.0,61.14,142112.69134730214,61.11,61.24,61.0,61.14,142112.6913
2005-01-07 09:50:00,61.14,61.16,60.63,60.72,137770.05753989794,61.14,61.16,60.63,60.72,137770.0575
2005-01-07 10:00:00,60.75,61.07,60.71,60.74,128324.82900879384,60.75,61.07,60.71,60.74,128324.829
2005-01-07 10:10:00,60.74,60.88,60.53,60.72,79578.7645206818,60.74,60.88,60.53,60.72,79578.7645
2005-01-07 10:20:00,60.7,60.75,60.19,60.53,119096.73216805993,60.7,60.75,60.19,60.53,119096.7322
2005-01-07 10:30:00,60.54,60.77,60.47,60.53,72413.41873846488,60.54,60.77,60.47,60.53,72413.4187
2005-01-07 10:40:00,60.53,60.54,60.33,60.37,156009.11953099555,60.53,60.54,60.33,60.37,156009.1195
2005-01-07 10:50:00,60.37,60.57,60.34,60.57,52220.17153403539,60.37,60.57,60.34,60.57,52220.1715
2005-01-07 11:00:00,60.59,60.85,60.56,60.68,76213.22331994354,60.59,60.85,60.56,60.68,76213.2233
2005-01-07 11:10:00,60.67,60.86,60.64,60.67,42232.11377700576,60.67,60.86,60.64,60.67,42232.1138
2005-01-07 11:20:00,60.67,61.0,60.6,60.86,63728.1511236565,60.67,61.0,60.6,60.86,63728.1511
2005-01-07 11:30:00,60.86,61.05,60.79,60.93,55477.14688958854,60.86,61.05,60.79,60.93,55477.1469
2005-01-07 11:40:00,60.93,61.0,60.85,60.92,24101.61763109326,60.93,61.0,60.85,60.92,24101.6176
2005-01-07 11:50:00,60.92,61.07,60.92,61.07,27250.02714146129,60.92,61.07,60.92,61.07,27250.0271
2005-01-07 12:00:00,61.09,61.12,60.97,61.03,22038.86657257627,61.09,61.12,60.97,61.03,22038.8666
2005-01-07 12:10:00,61.02,61.04,60.89,60.92,22798.827488872,61.02,61.04,60.89,60.92,22798.8275
2005-01-07 12:20:00,60.92,61.24,60.92,61.22,79144.50113994138,60.92,61.24,60.92,61.22,79144.5011
2005-01-07 12:30:00,61.21,61.44,61.19,61.24,81750.0814243839,61.21,61.44,61.19,61.24,81750.0814
2005-01-07 12:40:00,61.24,61.24,61.08,61.2,54065.790902182176,61.24,61.24,61.08,61.2,54065.7909
2005-01-07 12:50:00,61.21,61.23,61.09,61.11,39192.27011182282,61.21,61.23,61.09,61.11,39192.2701
2005-01-07 13:00:00,61.12,61.19,61.11,61.15,40929.3236347845,61.12,61.19,61.11,61.15,40929.3236
2005-01-07 13:10:00,61.12,61.15,61.03,61.13,50483.11801107372,61.12,61.15,61.03,61.13,50483.118
2005-01-07 13:20:00,61.12,61.13,61.07,61.11,42992.07469330149,61.12,61.13,61.07,61.11,42992.0747
2005-01-07 13:30:00,61.09,61.21,61.04,61.04,22907.393334057106,61.09,61.21,61.04,61.04,22907.3933
2005-01-07 13:40:00,61.11,61.17,61.03,61.15,51785.90815329498,61.11,61.17,61.03,61.15,51785.9082
2005-01-07 13:50:00,61.16,61.16,61.08,61.1,162414.50439691675,61.16,61.16,61.08,61.1,162414.5044
2005-01-07 14:00:00,61.09,61.13,61.0,61.08,85767.01769623277,61.09,61.13,61.0,61.08,85767.0177
2005-01-07 14:10:00,61.1,61.1,60.95,61.0,68505.0483118011,61.1,61.1,60.95,61.0,68505.0483
2005-01-07 14:20:00,61.0,61.02,60.9,60.96,77516.0134621648,61.0,61.02,60.9,60.96,77516.0135
2005-01-07 14:30:00,60.95,60.99,60.65,60.77,132558.89697101293,60.95,60.99,60.65,60.77,132558.897
2005-01-07 14:40:00,60.76,60.88,60.75,60.78,109977.20117251114,60.76,60.88,60.75,60.78,109977.2012
2005-01-07 14:50:00,60.78,60.97,60.78,60.97,66008.0338725437,60.78,60.97,60.78,60.97,66008.0339
2005-01-07 15:00:00,60.98,61.04,60.8,60.8,104983.17229399632,60.98,61.04,60.8,60.8,104983.1723
2005-01-07 15:10:00,60.8,60.8,60.65,60.72,132450.33112582783,60.8,60.8,60.65,60.72,132450.3311
2005-01-07 15:20:00,60.7,60.96,60.69,60.83,75236.13071327761,60.7,60.96,60.69,60.83,75236.1307
2005-01-07 15:30:00,60.83,61.0,60.83,60.94,60905.439148843776,60.83,61.0,60.83,60.94,60905.4391
2005-01-07 15:40:00,60.97,61.03,60.84,60.88,133970.2529584193,60.97,61.03,60.84,60.88,133970.253
2005-01-07 15:50:00,60.87,60.96,60.84,60.88,186081.8586472696,60.87,60.96,60.84,60.88,186081.8586
2005-01-10 09:30:00,60.52,60.87,60.52,60.77,186624.6878731951,60.52,60.87,60.52,60.77,186624.6879
2005-01-10 09:40:00,60.74,60.79,60.56,60.78,91846.70502659865,60.74,60.79,60.56,60.78,91846.705
2005-01-10 09:50:00,60.77,60.88,60.72,60.76,152969.2758658126,60.77,60.88,60.72,60.76,152969.2759
2005-01-10 10:00:00,60.76,60.78,60.59,60.7,103897.51384214529,60.76,60.78,60.59,60.7,103897.5138
2005-01-10 10:10:00,60.7,60.79,60.66,60.76,123547.93182064925,60.7,60.79,60.66,60.76,123547.9318
2005-01-10 10:20:00,60.77,61.21,60.76,61.21,192378.6776680057,60.77,61.21,60.76,61.21,192378.6777
2005-01-10 10:30:00,61.25,61.25,61.07,61.17,73716.20888068614,61.25,61.25,61.07,61.17,73716.2089
2005-01-10 10:40:00,61.21,61.42,61.06,61.35,104114.64553251548,61.21,61.42,61.06,61.35,104114.6455
2005-01-10 10:50:00,61.35,61.41,61.32,61.37,60145.47823254804,61.35,61.41,61.32,61.37,60145.4782
2005-01-10 11:00:00,61.37,61.7,61.28,61.66,108023.01595917925,61.37,61.7,61.28,61.66,108023.016
2005-01-10 11:10:00,61.66,61.7,61.44,61.51,87286.93952882424,61.66,61.7,61.44,61.51,87286.9395
2005-01-10 11:20:00,61.55,61.65,61.4,61.5,73064.81380957551,61.55,61.65,61.4,61.5,73064.8138
2005-01-10 11:30:00,61.54,61.58,61.45,61.52,44946.25990663337,61.54,61.58,61.45,61.52,44946.2599
2005-01-10 11:40:00,61.52,61.52,61.3,61.37,107805.88426880904,61.52,61.52,61.3,61.37,107805.8843
2005-01-10 11:50:00,61.35,61.47,61.34,61.36,66116.59971772881,61.35,61.47,61.34,61.36,66116.5997
2005-01-10 12:00:00,61.42,61.44,61.26,61.27,102377.5920095538,61.42,61.44,61.26,61.27,102377.592
2005-01-10 12:10:00,61.26,61.41,61.2,61.32,75344.6965584627,61.26,61.41,61.2,61.32,75344.6966
2005-01-10 12:20:00,61.33,61.53,61.32,61.53,76430.35501031375,61.33,61.53,61.32,61.53,76430.355
2005-01-10 12:30:00,61.53,61.59,61.49,61.52,73173.37965476062,61.53,61.59,61.49,61.52,73173.3797
2005-01-10 12:40:00,61.52,61.58,61.38,61.57,37238.08489849094,61.52,61.58,61.38,61.57,37238.0849
2005-01-10 12:50:00,61.57,61.7,61.57,61.69,39843.66518293345,61.57,61.7,61.57,61.69,39843.6652
2005-01-10 13:00:00,61.7,61.7,61.6,61.67,54391.48843773749,61.7,61.7,61.6,61.67,54391.4884
2005-01-10 13:10:00,61.67,61.82,61.58,61.78,99772.01172511128,61.67,61.82,61.58,61.78,99772.0117
2005-01-10 13:20:00,61.79,61.98,61.72,61.86,101291.93355770277,61.79,61.98,61.72,61.86,101291.9336
2005-01-10 13:30:00,61.87,61.99,61.85,61.94,69373.57507328194,61.87,61.99,61.85,61.94,69373.5751
2005-01-10 13:40:00,61.94,61.99,61.91,61.92,30507.00249701444,61.94,61.99,61.91,61.92,30507.0025
2005-01-10 13:50:00,61.93,61.98,61.8,61.81,58408.42470958637,61.93,61.98,61.8,61.81,58408.4247
2005-01-10 14:00:00,61.82,61.91,61.76,61.87,82510.04234067962,61.82,61.91,61.76,61.87,82510.0423
2005-01-10 14:10:00,61.84,61.9,61.64,61.82,40060.79687330366,61.84,61.9,61.64,61.82,40060.7969
2005-01-10 14:20:00,61.82,62.0,61.82,61.92,72630.5504288351,61.82,62.0,61.82,61.92,72630.5504
2005-01-10 14:30:00,61.92,62.05,61.82,61.93,75670.39409401802,61.92,62.05,61.82,61.93,75670.3941
2005-01-10 14:40:00,61.92,62.01,61.77,61.81,87721.20290956466,61.92,62.01,61.77,61.81,87721.2029
2005-01-10 14:50:00,61.86,62.13,61.82,62.07,101509.06524807296,61.86,62.13,61.82,62.07,101509.0652
2005-01-10 15:00:00,62.07,62.17,62.01,62.11,86961.24199326892,62.07,62.17,62.01,62.11,86961.242
2005-01-10 15:10:00,62.13,62.21,61.81,61.81,189447.39984800783,62.13,62.21,61.81,61.81,189447.3998
2005-01-10 15:20:00,61.81,62.08,61.46,61.68,264357.8330257301,61.81,62.08,61.46,61.68,264357.833
2005-01-10 15:30:00,61.68,61.72,61.37,61.66,191727.28259689503,61.68,61.72,61.37,61.66,191727.2826
2005-01-10 15:40:00,61.65,61.77,61.26,61.31,224514.16784279665,61.65,61.77,61.26,61.31,224514.1678
2005-01-10 15:50:00,61.31,61.61,61.25,61.61,288676.5823471936,61.31,61.61,61.25,61.61,288676.5823
2005-01-11 09:30:00,60.99,61.39,60.69,60.79,264574.9647161003,60.99,61.39,60.69,60.79,264574.9647
2005-01-11 09:40:00,60.72,60.8,60.39,60.51,187167.51709912065,60.72,60.8,60.39,60.51,187167.5171
2005-01-11 09:50:00,60.5,60.93,60.4,60.93,99880.5775702964,60.5,60.93,60.4,60.93,99880.5776
2005-01-11 10:00:00,60.93,61.03,60.76,60.85,93800.89023993052,60.93,61.03,60.76,60.85,93800.8902
2005-01-11 10:10:00,60.85,60.94,60.82,60.88,102269.0261643687,60.85,60.94,60.82,60.88,102269.0262
2005-01-11 10:20:00,60.86,60.99,60.79,60.79,63619.58527847139,60.86,60.99,60.79,60.79,63619.5853
2005-01-11 10:30:00,60.8,60.82,60.64,60.8,73064.81380957551,60.8,60.82,60.64,60.8,73064.8138
2005-01-11 10:40:00,60.8,60.89,60.79,60.84,40169.36271848877,60.8,60.89,60.79,60.84,40169.3627
2005-01-11 10:50:00,60.83,60.89,60.75,60.82,38758.0067310824,60.83,60.89,60.75,60.82,38758.0067
2005-01-11 11:00:00,60.82,61.0,60.71,60.98,37346.65074367605,60.82,61.0,60.71,60.98,37346.6507
2005-01-11 11:10:00,61.0,61.05,60.88,61.02,114428.40082510044,61.0,61.05,60.88,61.02,114428.4008
2005-01-11 11:20:00,61.03,61.11,60.98,61.11,29421.344045163394,61.03,61.11,60.98,61.11,29421.344
2005-01-11 11:30:00,61.09,61.16,61.03,61.03,43317.7722288568,61.09,61.16,61.03,61.03,43317.7722
2005-01-11 11:40:00,61.0,61.02,60.98,60.99,30507.00249701444,61.0,61.02,60.98,60.99,30507.0025
2005-01-11 11:50:00,60.98,61.0,60.86,60.98,40929.3236347845,60.98,61.0,60.86,60.98,40929.3236
2005-01-11 12:00:00,60.93,60.98,60.87,60.88,35392.465530344154,60.93,60.98,60.87,60.88,35392.4655
2005-01-11 12:10:00,60.88,60.88,60.44,60.63,70784.93106068831,60.88,60.88,60.44,60.63,70784.9311
2005-01-11 12:20:00,60.63,60.63,60.44,60.56,66333.73140809902,60.63,60.63,60.44,60.56,66333.7314
2005-01-11 12:30:00,60.53,60.86,60.53,60.86,46574.747584409946,60.53,60.86,60.53,60.86,46574.7476
2005-01-11 12:40:00,60.86,61.07,60.74,60.84,44294.86483552275,60.86,61.07,60.74,60.84,44294.8648
2005-01-11 12:50:00,60.81,60.84,60.66,60.67,35283.89968515905,60.81,60.84,60.66,60.67,35283.8997
2005-01-11 13:00:00,60.67,60.67,60.41,60.47,76321.78916512865,60.67,60.67,60.41,60.47,76321.7892
2005-01-11 13:10:00,60.5,60.6,60.44,60.45,45706.22082292911,60.5,60.6,60.44,60.45,45706.2208
2005-01-11 13:20:00,60.45,60.54,60.44,60.53,35283.89968515905,60.45,60.54,60.44,60.53,35283.8997
2005-01-11 13:30:00,60.53,60.71,60.52,60.66,56237.10780588427,60.53,60.71,60.52,60.66,56237.1078
2005-01-11 13:40:00,60.66,60.76,60.62,60.73,42883.508848116384,60.66,60.76,60.62,60.73,42883.5088
2005-01-11 13:50:00,60.76,60.91,60.74,60.83,93692.32439474542,60.76,60.91,60.74,60.83,93692.3244
2005-01-11 14:00:00,60.83,61.02,60.83,60.99,37998.04581478667,60.83,61.02,60.83,60.99,37998.0458
2005-01-11 14:10:00,60.99,61.05,60.88,60.88,66767.99478883944,60.99,61.05,60.88,60.88,66767.9948
2005-01-11 14:20:00,60.88,60.97,60.81,60.9,34089.675388122894,60.88,60.97,60.81,60.9,34089.6754
2005-01-11 14:30:00,60.91,61.02,60.89,60.91,75344.6965584627,60.91,61.02,60.89,60.91,75344.6966
2005-01-11 14:40:00,60.89,60.97,60.88,60.96,49397.45955922267,60.89,60.97,60.88,60.96,49397.4596
2005-01-11 14:50:00,60.91,60.97,60.75,60.82,48637.49864292693,60.91,60.97,60.75,60.82,48637.4986
2005-01-11 15:00:00,60.82,61.12,60.76,61.1,85767.01769623277,60.82,61.12,60.76,61.1,85767.0177
2005-01-11 15:10:00,61.1,61.11,60.86,60.94,70350.66767994789,61.1,61.11,60.86,60.94,70350.6677
2005-01-11 15:20:00,60.95,60.99,60.69,60.69,138312.88676582347,60.95,60.99,60.69,60.69,138312.8868
2005-01-11 15:30:00,60.7,60.85,60.59,60.84,99120.61665400064,60.7,60.85,60.59,60.84,99120.6167
2005-01-11 15:40:00,60.84,60.91,60.69,60.73,99989.14341548148,60.84,60.91,60.69,60.73,99989.1434
2005-01-11 15:50:00,60.73,60.74,60.46,60.68,156226.25122136576,60.73,60.74,60.46,60.68,156226.2512
2005-01-12 09:30:00,60.83,61.53,60.75,61.24,247964.3904027793,60.83,61.53,60.75,61.24,247964.3904
2005-01-12 09:40:00,61.24,61.31,60.85,60.9,183801.9758983824,61.24,61.31,60.85,60.9,183801.9759
2005-01-12 09:50:00,60.9,61.12,60.73,60.88,108891.54272066009,60.9,61.12,60.73,60.88,108891.5427
2005-01-12 10:00:00,60.88,61.21,60.86,61.16,66876.56063402454,60.88,61.21,60.86,61.16,66876.5606
2005-01-12 10:10:00,61.16,61.41,61.16,61.23,126262.07795027684,61.16,61.41,61.16,61.23,126262.078
2005-01-12 10:20:00,61.24,61.35,61.2,61.24,80881.55466290306,61.24,61.35,61.2,61.24,80881.5547
2005-01-12 10:30:00,61.24,61.46,61.11,61.11,109868.63532732605,61.24,61.46,61.11,61.11,109868.6353
2005-01-12 10:40:00,61.14,61.16,60.91,61.02,139832.80859841494,61.14,61.16,60.91,61.02,139832.8086
2005-01-12 10:50:00,61.02,61.17,60.91,60.96,115296.92758658128,61.02,61.17,60.91,60.96,115296.9276
2005-01-12 11:00:00,60.97,61.11,60.96,61.08,81098.68635327327,60.97,61.11,60.96,61.08,81098.6864
2005-01-12 11:10:00,61.09,61.19,60.98,61.09,59711.21485180762,61.09,61.19,60.98,61.09,59711.2149
2005-01-12 11:20:00,61.1,61.21,61.06,61.18,35501.03137552926,61.1,61.21,61.06,61.18,35501.0314
2005-01-12 11:30:00,61.22,61.47,61.22,61.44,60579.74161328846,61.22,61.47,61.22,61.44,60579.7416
2005-01-12 11:40:00,61.46,61.55,61.33,61.53,67527.95570513517,61.46,61.55,61.33,61.53,67527.9557
2005-01-12 11:50:00,61.53,61.53,61.23,61.29,71327.76028661383,61.53,61.53,61.23,61.29,71327.7603
2005-01-12 12:00:00,61.29,61.39,61.29,61.31,65356.63880143307,61.29,61.39,61.29,61.31,65356.6388
2005-01-12 12:10:00,61.33,61.48,61.13,61.37,52545.86906959071,61.33,61.48,61.13,61.37,52545.8691
2005-01-12 12:20:00,61.36,61.48,61.33,61.47,32461.187710346327,61.36,61.48,61.33,61.47,32461.1877
2005-01-12 12:30:00,61.44,61.47,61.27,61.27,49723.157094777984,61.44,61.47,61.27,61.27,49723.1571
2005-01-12 12:40:00,61.32,61.34,61.11,61.2,30941.26587775486,61.32,61.34,61.11,61.2,30941.2659
2005-01-12 12:50:00,61.22,61.29,61.21,61.23,18564.75952665292,61.22,61.29,61.21,61.23,18564.7595
2005-01-12 13:00:00,61.24,61.26,61.11,61.23,34741.070459233524,61.24,61.26,61.11,61.23,34741.0705
2005-01-12 13:10:00,61.22,61.38,61.13,61.19,82401.47649549453,61.22,61.38,61.13,61.19,82401.4765
2005-01-12 13:20:00,61.19,61.4,61.18,61.21,119639.56139398544,61.19,61.4,61.18,61.21,119639.5614
2005-01-12 13:30:00,61.2,61.33,61.11,61.33,52003.03984366518,61.2,61.33,61.11,61.33,52003.0398
2005-01-12 13:40:00,61.3,61.3,61.0,61.04,22147.43241776137,61.3,61.3,61.0,61.04,22147.4324
2005-01-12 13:50:00,61.04,61.17,61.02,61.13,32678.319400716537,61.04,61.17,61.02,61.13,32678.3194
2005-01-12 14:00:00,61.14,61.34,61.09,61.34,24318.749321463467,61.14,61.34,61.09,61.34,24318.7493
2005-01-12 14:10:00,61.34,61.46,61.18,61.44,60579.74161328846,61.34,61.46,61.18,61.44,60579.7416
2005-01-12 14:20:00,61.47,61.49,61.21,61.27,71219.19444142873,61.47,61.49,61.21,61.27,71219.1944
2005-01-12 14:30:00,61.24,61.35,61.22,61.32,58082.72717403105,61.24,61.35,61.22,61.32,58082.7272
2005-01-12 14:40:00,61.33,61.44,61.23,61.32,85767.01769623277,61.33,61.44,61.23,61.32,85767.0177
2005-01-12 14:50:00,61.32,61.58,61.26,61.53,141786.99381174683,61.32,61.58,61.26,61.53,141786.9938
2005-01-12 15:00:00,61.53,61.6,61.29,61.43,87504.07121919445,61.53,61.6,61.29,61.43,87504.0712
2005-01-12 15:10:00,61.43,61.58,61.31,61.4,79687.3303658669,61.43,61.58,61.31,61.4,79687.3304
2005-01-12 15:20:00,61.42,61.59,61.33,61.38,117793.94202583868,61.42,61.59,61.33,61.38,117793.942
2005-01-12 15:30:00,61.37,61.77,61.33,61.69,179567.90793616328,61.37,61.77,61.33,61.69,179567.9079
2005-01-12 15:40:00,61.69,61.74,61.53,61.66,194007.1653457822,61.69,61.74,61.53,61.66,194007.1653
2005-01-12 15:50:00,61.65,61.82,61.55,61.82,264249.267180545,61.65,61.82,61.55,61.82,264249.2672
2005-01-13 09:30:00,61.6,61.77,61.37,61.39,173813.91814135274,61.6,61.77,61.37,61.39,173813.9181
2005-01-13 09:40:00,61.39,61.82,61.28,61.35,172402.56215394638,61.39,61.82,61.28,61.35,172402.5622
2005-01-13 09:50:00,61.35,61.47,61.19,61.35,140592.76951471067,61.35,61.47,61.19,61.35,140592.7695
2005-01-13 10:00:00,61.34,61.44,61.02,61.07,130496.14591249594,61.34,61.44,61.02,61.07,130496.1459
2005-01-13 10:10:00,61.05,61.41,61.02,61.34,63293.88774291608,61.05,61.41,61.02,61.34,63293.8877
2005-01-13 10:20:00,61.36,61.4,61.16,61.22,73824.77472587125,61.36,61.4,61.16,61.22,73824.7747
2005-01-13 10:30:00,61.22,61.26,61.11,61.14,72630.5504288351,61.22,61.26,61.11,61.14,72630.5504
2005-01-13 10:40:00,61.1,61.14,60.85,60.86,93366.6268591901,61.1,61.14,60.85,60.86,93366.6269
2005-01-13 10:50:00,60.86,60.88,60.49,60.64,131690.3702095321,60.86,60.88,60.49,60.64,131690.3702
2005-01-13 11:00:00,60.64,60.69,60.49,60.56,60905.439148843776,60.64,60.69,60.49,60.56,60905.4391
2005-01-13 11:10:00,60.57,60.8,60.57,60.75,66659.42894365433,60.57,60.8,60.57,60.75,66659.4289
2005-01-13 11:20:00,60.75,60.89,60.67,60.8,70242.10183476278,60.75,60.89,60.67,60.8,70242.1018
2005-01-13 11:30:00,60.79,60.88,60.54,60.7,66225.16556291391,60.79,60.88,60.54,60.7,66225.1656
2005-01-13 11:40:00,60.71,60.71,60.48,60.68,50374.55216588861,60.71,60.71,60.48,60.68,50374.5522
2005-01-13 11:50:00,60.65,60.79,60.56,60.75,32026.924329605907,60.65,60.79,60.56,60.75,32026.9243
2005-01-13 12:00:00,60.75,60.75,60.59,60.67,27250.02714146129,60.75,60.75,60.59,60.67,27250.0271
2005-01-13 12:10:00,60.68,60.7,60.63,60.67,25947.23699924004,60.68,60.7,60.63,60.67,25947.237
2005-01-13 12:20:00,60.68,60.71,60.61,60.64,19541.85213331886,60.68,60.71,60.61,60.64,19541.8521
2005-01-13 12:30:00,60.65,60.79,60.63,60.7,27684.29052220172,60.65,60.79,60.63,60.7,27684.2905
2005-01-13 12:40:00,60.7,60.77,60.65,60.76,44511.99652589296,60.7,60.77,60.65,60.76,44511.9965
2005-01-13 12:50:00,60.75,60.76,60.65,60.69,27792.85636738682,60.75,60.76,60.65,60.69,27792.8564
2005-01-13 13:00:00,60.68,60.71,60.62,60.62,41797.85039626533,60.68,60.71,60.62,60.62,41797.8504
2005-01-13 13:10:00,60.62,60.7,60.59,60.65,41580.71870589512,60.62,60.7,60.59,60.65,41580.7187
2005-01-13 13:20:00,60.65,60.68,60.58,60.62,43643.46976441212,60.65,60.68,60.58,60.62,43643.4698
2005-01-13 13:30:00,60.61,60.7,60.6,60.65,24753.012702203887,60.61,60.7,60.6,60.65,24753.0127
2005-01-13 13:40:00,60.65,60.68,60.63,60.65,32244.05601997612,60.65,60.68,60.63,60.65,32244.056
2005-01-13 13:50:00,60.67,60.76,60.63,60.66,58191.29301921616,60.67,60.76,60.63,60.66,58191.293
2005-01-13 14:00:00,60.71,60.79,60.66,60.76,91195.309955488,60.71,60.79,60.66,60.76,91195.31
2005-01-13 14:10:00,60.77,60.83,60.75,60.83,61014.00499402888,60.77,60.83,60.75,60.83,61014.005
2005-01-13 14:20:00,60.83,60.97,60.76,60.89,81098.68635327327,60.83,60.97,60.76,60.89,81098.6864
2005-01-13 14:30:00,60.93,61.0,60.79,60.79,99772.01172511128,60.93,61.0,60.79,60.79,99772.0117
2005-01-13 14:40:00,60.8,60.87,60.7,60.79,75561.82824883291,60.8,60.87,60.7,60.79,75561.8282
2005-01-13 14:50:00,60.78,60.79,60.59,60.76,108891.54272066009,60.78,60.79,60.59,60.76,108891.5427
2005-01-13 15:00:00,60.76,60.79,60.68,60.76,64922.37542069265,60.76,60.79,60.68,60.76,64922.3754
2005-01-13 15:10:00,60.76,60.79,60.56,60.56,68830.74584735642,60.76,60.79,60.56,60.56,68830.7458
2005-01-13 15:20:00,60.56,60.56,60.34,60.35,115296.92758658128,60.56,60.56,60.34,60.35,115296.9276
2005-01-13 15:30:00,60.33,60.35,59.8,59.95,236022.14743241773,60.33,60.35,59.8,59.95,236022.1474
2005-01-13 15:40:00,59.95,60.09,59.73,59.77,260666.59428943656,59.95,60.09,59.73,59.77,260666.5943
2005-01-13 15:50:00,59.77,59.91,59.65,59.85,374117.90250787104,59.77,59.91,59.65,59.85,374117.9025
2005-01-14 09:30:00,59.83,60.19,59.75,59.82,154272.06600803387,59.83,60.19,59.75,59.82,154272.066
2005-01-14 09:40:00,59.82,60.12,59.82,60.12,121810.87829768757,59.82,60.12,59.82,60.12,121810.8783
2005-01-14 09:50:00,60.13,60.37,60.06,60.17,67853.65324069049,60.13,60.37,60.06,60.17,67853.6532
2005-01-14 10:00:00,60.16,60.18,59.66,59.66,104223.21137770056,60.16,60.18,59.66,59.66,104223.2114
2005-01-14 10:10:00,59.66,60.08,59.61,59.79,105417.43567473671,59.66,60.08,59.61,59.79,105417.4357
2005-01-14 10:20:00,59.83,60.1,59.73,60.06,81207.25219845837,59.83,60.1,59.73,60.06,81207.2522
2005-01-14 10:30:00,60.07,60.12,59.97,60.08,47334.70850070568,60.07,60.12,59.97,60.08,47334.7085
2005-01-14 10:40:00,60.09,60.22,59.98,59.98,74150.47226142656,60.09,60.22,59.98,59.98,74150.4723
2005-01-14 10:50:00,60.0,60.06,59.92,60.02,48311.801107371626,60.0,60.06,59.92,60.02,48311.8011
2005-01-14 11:00:00,60.02,60.24,59.97,60.24,53631.52752144176,60.02,60.24,59.97,60.24,53631.5275
2005-01-14 11:10:00,60.23,60.27,60.01,60.04,22473.12995331669,60.23,60.27,60.01,60.04,22473.13
2005-01-14 11:20:00,60.04,60.06,59.93,60.04,20844.642275540114,60.04,60.06,59.93,60.04,20844.6423
2005-01-14 11:30:00,60.04,60.06,59.94,60.05,16827.70600369124,60.04,60.06,59.94,60.05,16827.706
2005-01-14 11:40:00,60.05,60.06,59.84,59.84,33872.54369775269,60.05,60.06,59.84,59.84,33872.5437
2005-01-14 11:50:00,59.84,59.9,59.52,59.71,128650.52654434917,59.84,59.9,59.52,59.71,128650.5265
2005-01-14 12:00:00,59.71,59.99,59.64,59.91,40820.7577895994,59.71,59.99,59.64,59.91,40820.7578
2005-01-14 12:10:00,59.91,60.1,59.91,60.08,22690.261643686896,59.91,60.1,59.91,60.08,22690.2616
2005-01-14 12:20:00,60.06,60.12,59.93,60.12,26707.197915535773,60.06,60.12,59.93,60.12,26707.1979
2005-01-14 12:30:00,60.11,60.27,59.99,60.06,38432.30919552709,60.11,60.27,59.99,60.06,38432.3092
2005-01-14 12:40:00,60.07,60.14,60.07,60.12,13462.164802952992,60.07,60.14,60.07,60.12,13462.1648
2005-01-14 12:50:00,60.1,60.15,59.96,60.07,67745.08739550538,60.1,60.15,59.96,60.07,67745.0874
2005-01-14 13:00:00,60.06,60.17,60.01,60.06,26381.50037998045,60.06,60.17,60.01,60.06,26381.5004
2005-01-14 13:10:00,60.06,60.13,59.97,60.09,25295.84192812941,60.06,60.13,59.97,60.09,25295.8419
2005-01-14 13:20:00,60.11,60.32,60.01,60.16,36586.68982738031,60.11,60.32,60.01,60.16,36586.6898
2005-01-14 13:30:00,60.18,60.22,60.09,60.22,11725.111279991315,60.18,60.22,60.09,60.22,11725.1113
2005-01-14 13:40:00,60.21,60.24,60.17,60.21,33981.1095429378,60.21,60.24,60.17,60.21,33981.1095
2005-01-14 13:50:00,60.22,60.36,60.21,60.26,47443.27434589079,60.22,60.36,60.21,60.26,47443.2743
2005-01-14 14:00:00,60.28,60.65,60.28,60.62,88915.42720660081,60.28,60.65,60.28,60.62,88915.4272
2005-01-14 14:10:00,60.59,60.6,60.28,60.42,53848.659211811966,60.59,60.6,60.28,60.42,53848.6592
2005-01-14 14:20:00,60.42,60.65,60.41,60.65,26381.50037998045,60.42,60.65,60.41,60.65,26381.5004
2005-01-14 14:30:00,60.62,60.71,60.58,60.68,30615.568342199545,60.62,60.71,60.58,60.68,30615.5683
2005-01-14 14:40:00,60.7,60.85,60.67,60.69,36586.68982738031,60.7,60.85,60.67,60.69,36586.6898
2005-01-14 14:50:00,60.67,60.88,60.67,60.81,28227.11974812724,60.67,60.88,60.67,60.81,28227.1197
2005-01-14 15:00:00,60.81,60.84,60.68,60.73,70459.233525133,60.81,60.84,60.68,60.73,70459.2335
2005-01-14 15:10:00,60.76,60.82,60.74,60.77,45706.22082292911,60.76,60.82,60.74,60.77,45706.2208
2005-01-14 15:20:00,60.77,61.0,60.72,61.0,58625.55639995658,60.77,61.0,60.72,61.0,58625.5564
2005-01-14 15:30:00,60.99,61.24,60.86,61.24,134187.3846487895,60.99,61.24,60.86,61.24,134187.3846
2005-01-14 15:40:00,61.24,61.41,61.11,61.36,223537.0752361307,61.24,61.41,61.11,61.36,223537.0752
2005-01-14 15:50:00,61.41,61.41,61.22,61.35,311692.5415264358,61.41,61.41,61.22,61.35,311692.5415
2005-01-18 09:30:00,60.76,61.57,60.74,61.35,172076.86461839106,60.76,61.57,60.74,61.35,172076.8646
2005-01-18 09:40:00,61.36,61.69,61.27,61.67,157746.17305395723,61.36,61.69,61.27,61.67,157746.1731
2005-01-18 09:50:00,61.68,62.16,60.79,62.08,187276.08294430573,61.68,62.16,60.79,62.08,187276.0829
2005-01-18 10:00:00,62.09,62.22,61.63,61.8,217783.08544132017,62.09,62.22,61.63,61.8,217783.0854
2005-01-18 10:10:00,61.8,61.88,61.64,61.76,42340.67962219086,61.8,61.88,61.64,61.76,42340.6796
2005-01-18 10:20:00,61.78,62.08,61.67,62.08,59385.51731625231,61.78,62.08,61.67,62.08,59385.5173
2005-01-18 10:30:00,62.08,62.4,62.04,62.36,168819.8892628379,62.08,62.4,62.04,62.36,168819.8893
2005-01-18 10:40:00,62.37,62.52,62.27,62.29,85007.05677993703,62.37,62.52,62.27,62.29,85007.0568
2005-01-18 10:50:00,62.29,62.46,62.28,62.46,91738.13918141351,62.29,62.46,62.28,62.46,91738.1392
2005-01-18 11:00:00,62.46,62.57,62.25,62.3,90761.04657474758,62.46,62.57,62.25,62.3,90761.0466
2005-01-18 11:10:00,62.31,62.53,62.3,62.4,89241.12474215613,62.31,62.53,62.3,62.4,89241.1247
2005-01-18 11:20:00,62.4,62.52,62.34,62.34,34958.202149603734,62.4,62.52,62.34,62.34,34958.2021
2005-01-18 11:30:00,62.34,62.58,62.31,62.54,55260.01519921833,62.34,62.58,62.31,62.54,55260.0152
2005-01-18 11:40:00,62.44,62.62,62.44,62.53,55911.41027032895,62.44,62.62,62.44,62.53,55911.4103
2005-01-18 11:50:00,62.54,62.63,62.46,62.49,150363.69558137012,62.54,62.63,62.46,62.49,150363.6956
2005-01-18 12:00:00,62.47,62.6,62.44,62.58,50265.98632070351,62.47,62.6,62.44,62.58,50265.9863
2005-01-18 12:10:00,62.59,62.99,62.54,62.64,199978.28683096296,62.59,62.99,62.54,62.64,199978.2868
2005-01-18 12:20:00,62.66,62.87,62.65,62.78,132667.46281619804,62.66,62.87,62.65,62.78,132667.4628
2005-01-18 12:30:00,62.78,62.8,62.63,62.71,52763.00075996092,62.78,62.8,62.63,62.71,52763.0008
2005-01-18 12:40:00,62.73,62.75,62.66,62.66,32352.62186516122,62.73,62.75,62.66,62.66,32352.6219
2005-01-18 12:50:00,62.66,62.73,62.66,62.71,32352.62186516122,62.66,62.73,62.66,62.71,32352.6219
2005-01-18 13:00:00,62.71,62.8,62.68,62.79,37780.91412441646,62.71,62.8,62.68,62.79,37780.9141
2005-01-18 13:10:00,62.8,62.8,62.67,62.67,18673.325371838026,62.8,62.8,62.67,62.67,18673.3254
2005-01-18 13:20:00,62.7,62.7,62.48,62.62,71544.89197698404,62.7,62.7,62.48,62.62,71544.892
2005-01-18 13:30:00,62.63,62.73,62.58,62.59,14547.82325480404,62.63,62.73,62.58,62.59,14547.8233
2005-01-18 13:40:00,62.6,62.79,62.58,62.73,29638.4757355336,62.6,62.79,62.58,62.73,29638.4757
2005-01-18 13:50:00,62.74,62.83,62.74,62.82,28987.08066442297,62.74,62.83,62.74,62.82,28987.0807
2005-01-18 14:00:00,62.82,62.84,62.73,62.77,45489.0891325589,62.82,62.84,62.73,62.77,45489.0891
2005-01-18 14:10:00,62.82,62.95,62.63,62.65,197047.00901096515,62.82,62.95,62.63,62.65,197047.009
2005-01-18 14:20:00,62.71,62.82,62.62,62.82,133753.1212680491,62.71,62.82,62.62,62.82,133753.1213
2005-01-18 14:30:00,62.82,62.92,62.46,62.53,198892.628379112,62.82,62.92,62.46,62.53,198892.6284
2005-01-18 14:40:00,62.54,62.58,62.18,62.4,131690.3702095321,62.54,62.58,62.18,62.4,131690.3702
2005-01-18 14:50:00,62.4,62.53,62.36,62.48,79253.06698512648,62.4,62.53,62.36,62.48,79253.067
2005-01-18 15:00:00,62.48,62.52,62.36,62.43,56562.80534143958,62.48,62.52,62.36,62.43,56562.8053
2005-01-18 15:10:00,62.42,62.52,62.4,62.52,73499.07719031593,62.42,62.52,62.4,62.52,73499.0772
2005-01-18 15:20:00,62.53,62.7,62.33,62.4,144392.57409618935,62.53,62.7,62.33,62.4,144392.5741
2005-01-18 15:30:00,62.4,62.5,62.31,62.42,92172.40256215396,62.4,62.5,62.31,62.42,92172.4026
2005-01-18 15:40:00,62.42,62.68,62.4,62.68,81858.647269569,62.42,62.68,62.4,62.68,81858.6473
2005-01-18 15:50:00,62.67,62.7,62.51,62.56,233090.86961241995,62.67,62.7,62.51,62.56,233090.8696
2005-01-19 09:30:00,62.29,62.81,62.26,62.4,181739.22483986532,62.29,62.81,62.26,62.4,181739.2248
2005-01-19 09:40:00,62.4,62.48,62.2,62.22,151557.91987840625,62.4,62.48,62.2,62.22,151557.9199
2005-01-19 09:50:00,62.22,62.28,62.07,62.13,104331.77722288568,62.22,62.28,62.07,62.13,104331.7772
2005-01-19 10:00:00,62.12,62.23,62.12,62.22,146346.75930952124,62.12,62.23,62.12,62.22,146346.7593
2005-01-19 10:10:00,62.21,62.31,62.21,62.26,152100.74910433177,62.21,62.31,62.21,62.26,152100.7491
2005-01-19 10:20:00,62.25,62.4,62.22,62.4,88046.90044511997,62.25,62.4,62.22,62.4,88046.9004
2005-01-19 10:30:00,62.39,62.42,62.28,62.28,64813.80957550755,62.39,62.42,62.28,62.28,64813.8096
2005-01-19 10:40:00,62.28,62.36,62.28,62.28,34523.938768863314,62.28,62.36,62.28,62.28,34523.9388
2005-01-19 10:50:00,62.28,62.37,62.28,62.35,52871.56660514602,62.28,62.37,62.28,62.35,52871.5666
2005-01-19 11:00:00,62.36,62.52,62.33,62.42,126804.90717620237,62.36,62.52,62.33,62.42,126804.9072
2005-01-19 11:10:00,62.42,62.54,62.4,62.42,44186.29899033765,62.42,62.54,62.4,62.42,44186.299
2005-01-19 11:20:00,62.45,62.63,62.44,62.61,76538.92085549886,62.45,62.63,62.44,62.61,76538.9209
2005-01-19 11:30:00,62.57,62.59,62.5,62.51,36260.992291824994,62.57,62.59,62.5,62.51,36260.9923
2005-01-19 11:40:00,62.51,62.63,62.5,62.63,64270.98034958202,62.51,62.63,62.5,62.63,64270.9803
2005-01-19 11:50:00,62.63,62.63,62.5,62.53,71327.76028661383,62.63,62.63,62.5,62.53,71327.7603
2005-01-19 12:00:00,62.54,62.55,62.4,62.54,83270.00325697535,62.54,62.55,62.4,62.54,83270.0033
2005-01-19 12:10:00,62.54,62.54,62.49,62.54,35718.16306589947,62.54,62.54,62.49,62.54,35718.1631
2005-01-19 12:20:00,62.54,62.55,62.42,62.52,79470.1986754967,62.54,62.55,62.42,62.52,79470.1987
2005-01-19 12:30:00,62.51,62.59,62.49,62.56,35175.333839973944,62.51,62.59,62.49,62.56,35175.3338
2005-01-19 12:40:00,62.56,62.63,62.53,62.63,40277.92856367387,62.56,62.63,62.53,62.63,40277.9286
2005-01-19 12:50:00,62.63,62.73,62.6,62.66,79904.46205623711,62.63,62.73,62.6,62.66,79904.4621
2005-01-19 13:00:00,62.65,62.69,62.53,62.55,69373.57507328194,62.65,62.69,62.53,62.55,69373.5751
2005-01-19 13:10:00,62.55,62.59,62.52,62.59,20736.07643035501,62.55,62.59,62.52,62.59,20736.0764
2005-01-19 13:20:00,62.6,62.74,62.58,62.59,32569.75355553143,62.6,62.74,62.58,62.59,32569.7536
2005-01-19 13:30:00,62.59,62.61,62.53,62.53,31592.660948865487,62.59,62.61,62.53,62.53,31592.6609
2005-01-19 13:40:00,62.52,62.58,62.52,62.56,15416.350016284878,62.52,62.58,62.52,62.56,15416.35
2005-01-19 13:50:00,62.57,62.57,62.5,62.52,24644.446857018786,62.57,62.57,62.5,62.52,24644.4469
2005-01-19 14:00:00,62.52,62.59,62.43,62.45,33004.01693627185,62.52,62.59,62.43,62.45,33004.0169
2005-01-19 14:10:00,62.45,62.56,62.43,62.55,58951.25393551189,62.45,62.56,62.43,62.55,58951.2539
2005-01-19 14:20:00,62.55,62.57,62.48,62.57,40929.3236347845,62.55,62.57,62.48,62.57,40929.3236
2005-01-19 14:30:00,62.57,62.62,62.57,62.59,36695.25567256541,62.57,62.62,62.57,62.59,36695.2557
2005-01-19 14:40:00,62.59,62.59,62.44,62.45,57214.20041255021,62.59,62.59,62.44,62.45,57214.2004
2005-01-19 14:50:00,62.45,62.5,62.32,62.33,81641.51557919879,62.45,62.5,62.32,62.33,81641.5156
2005-01-19 15:00:00,62.34,62.39,62.23,62.28,37563.782434046254,62.34,62.39,62.23,62.28,37563.7824
2005-01-19 15:10:00,62.27,62.28,61.97,62.11,86526.9786125285,62.27,62.28,61.97,62.11,86526.9786
2005-01-19 15:20:00,62.14,62.14,61.7,61.7,94452.28531104117,62.14,62.14,61.7,61.7,94452.2853
2005-01-19 15:30:00,61.7,61.85,61.54,61.85,100640.53848659212,61.7,61.85,61.54,61.85,100640.5385
2005-01-19 15:40:00,61.84,61.99,61.62,61.82,105417.43567473671,61.84,61.99,61.62,61.82,105417.4357
2005-01-19 15:50:00,61.79,61.96,61.63,61.66,203669.52556725653,61.79,61.96,61.63,61.66,203669.5256
2005-01-20 09:30:00,61.71,62.45,61.63,62.28,202475.3012702204,61.71,62.45,61.63,62.28,202475.3013
2005-01-20 09:40:00,62.35,62.4,62.1,62.26,202583.8671154055,62.35,62.4,62.1,62.26,202583.8671
2005-01-20 09:50:00,62.27,62.27,61.71,61.84,116599.71772880253,62.27,62.27,61.71,61.84,116599.7177
2005-01-20 10:00:00,61.77,62.42,61.71,62.37,130279.01422212573,61.77,62.42,61.71,62.37,130279.0142
2005-01-20 10:10:00,62.38,62.42,62.06,62.32,101726.19693844316,62.38,62.42,62.06,62.32,101726.1969
2005-01-20 10:20:00,62.28,62.47,62.05,62.18,95755.0754532624,62.28,62.47,62.05,62.18,95755.0755
2005-01-20 10:30:00,62.16,62.31,62.11,62.17,56671.37118662469,62.16,62.31,62.11,62.17,56671.3712
2005-01-20 10:40:00,62.19,62.27,62.13,62.19,25512.97361849962,62.19,62.27,62.13,62.19,25512.9736
2005-01-20 10:50:00,62.21,62.33,62.17,62.32,81641.51557919879,62.21,62.33,62.17,62.32,81641.5156
2005-01-20 11:00:00,62.32,62.47,61.96,62.24,114536.96667028552,62.32,62.47,61.96,62.24,114536.9667
2005-01-20 11:10:00,62.17,62.28,62.16,62.25,70784.93106068831,62.17,62.28,62.16,62.25,70784.9311
2005-01-20 11:20:00,62.27,62.27,62.11,62.16,65682.33633698839,62.27,62.27,62.11,62.16,65682.3363
2005-01-20 11:30:00,62.09,62.22,62.07,62.17,59602.64900662252,62.09,62.22,62.07,62.17,59602.649
2005-01-20 11:40:00,62.16,62.34,62.08,62.23,74693.30148735209,62.16,62.34,62.08,62.23,74693.3015
2005-01-20 11:50:00,62.23,62.27,62.02,62.12,65573.77049180328,62.23,62.27,62.02,62.12,65573.7705
2005-01-20 12:00:00,62.14,62.17,61.96,62.05,91086.7441103029,62.14,62.17,61.96,62.05,91086.7441
2005-01-20 12:10:00,62.05,62.19,61.98,62.05,72413.41873846488,62.05,62.19,61.98,62.05,72413.4187
2005-01-20 12:20:00,62.05,62.05,61.77,61.81,95320.812072522,62.05,62.05,61.77,61.81,95320.8121
2005-01-20 12:30:00,61.79,61.82,61.48,61.61,104983.17229399632,61.79,61.82,61.48,61.61,104983.1723
2005-01-20 12:40:00,61.59,61.82,61.39,61.39,93909.45608511564,61.59,61.82,61.39,61.39,93909.4561
2005-01-20 12:50:00,61.42,61.42,61.13,61.24,141569.86212137662,61.42,61.42,61.13,61.24,141569.8621
2005-01-20 13:00:00,61.25,61.39,61.17,61.25,98794.91911844534,61.25,61.39,61.17,61.25,98794.9191
2005-01-20 13:10:00,61.23,61.23,60.81,60.84,123982.19520138964,61.23,61.23,60.81,60.84,123982.1952
2005-01-20 13:20:00,60.86,61.02,60.81,60.91,92063.83671696884,60.86,61.02,60.81,60.91,92063.8367
2005-01-20 13:30:00,60.91,61.11,60.88,61.09,53088.69829551623,60.91,61.11,60.88,61.09,53088.6983
2005-01-20 13:40:00,61.07,61.15,61.02,61.12,57757.02963847574,61.07,61.15,61.02,61.12,57757.0296
2005-01-20 13:50:00,61.11,61.35,61.07,61.33,86744.11030289871,61.11,61.35,61.07,61.33,86744.1103
2005-01-20 14:00:00,61.32,61.35,61.14,61.28,90761.04657474758,61.32,61.35,61.14,61.28,90761.0466
2005-01-20 14:10:00,61.28,61.4,61.21,61.37,89892.51981326674,61.28,61.4,61.21,61.37,89892.5198
2005-01-20 14:20:00,61.36,61.46,61.25,61.25,57431.33210292042,61.36,61.46,61.25,61.25,57431.3321
2005-01-20 14:30:00,61.25,61.35,61.22,61.26,99229.18249918576,61.25,61.35,61.22,61.26,99229.1825
2005-01-20 14:40:00,61.26,61.52,61.25,61.48,78927.36944957117,61.26,61.52,61.25,61.48,78927.3694
2005-01-20 14:50:00,61.47,61.57,61.23,61.24,64162.41450439692,61.47,61.57,61.23,61.24,64162.4145
2005-01-20 15:00:00,61.23,61.25,60.75,60.98,447725.5455433721,61.23,61.25,60.75,60.98,447725.5455
2005-01-20 15:10:00,60.98,61.16,60.64,60.65,203126.69634133103,60.98,61.16,60.64,60.65,203126.6963
2005-01-20 15:20:00,60.65,60.66,60.21,60.33,409836.0655737705,60.65,60.66,60.21,60.33,409836.0656
2005-01-20 15:30:00,60.35,60.46,60.0,60.3,424058.1912930192,60.35,60.46,60.0,60.3,424058.1913
2005-01-20 15:40:00,60.3,60.36,59.73,59.76,400065.1395071111,60.3,60.36,59.73,59.76,400065.1395
2005-01-20 15:50:00,59.76,60.0,59.55,59.93,597763.5435891869,59.76,60.0,59.55,59.93,597763.5436
2005-01-21 09:30:00,59.85,59.87,59.11,59.81,693084.3556617089,59.85,59.87,59.11,59.81,693084.3557
2005-01-21 09:40:00,59.77,59.86,59.13,59.6,243730.3224405602,59.77,59.86,59.13,59.6,243730.3224
2005-01-21 09:50:00,59.59,59.64,59.23,59.41,257301.0530886983,59.59,59.64,59.23,59.41,257301.0531
2005-01-21 10:00:00,59.41,59.62,59.36,59.53,96949.29975029857,59.41,59.62,59.36,59.53,96949.2998
2005-01-21 10:10:00,59.52,59.55,59.21,59.51,241559.0055368581,59.52,59.55,59.21,59.51,241559.0055
2005-01-21 10:20:00,59.53,59.71,59.41,59.62,136358.70155249158,59.53,59.71,59.41,59.62,136358.7016
2005-01-21 10:30:00,59.62,59.88,59.56,59.7,129627.6191510151,59.62,59.88,59.56,59.7,129627.6192
2005-01-21 10:40:00,59.71,60.08,59.71,60.05,139072.8476821192,59.71,60.08,59.71,60.05,139072.8477
2005-01-21 10:50:00,60.03,60.07,59.85,59.99,70350.66767994789,60.03,60.07,59.85,59.99,70350.6677
2005-01-21 11:00:00,59.97,60.05,59.92,59.99,54282.92259255239,59.97,60.05,59.92,59.99,54282.9226
2005-01-21 11:10:00,59.98,60.04,59.92,60.04,37455.21658886115,59.98,60.04,59.92,60.04,37455.2166
2005-01-21 11:20:00,60.03,60.37,60.03,60.04,184670.5026598632,60.03,60.37,60.03,60.04,184670.5027
2005-01-21 11:30:00,60.04,60.29,59.94,60.03,111497.1230051026,60.04,60.29,59.94,60.03,111497.123
2005-01-21 11:40:00,60.01,60.18,59.96,60.06,104548.90891325587,60.01,60.18,59.96,60.06,104548.9089
2005-01-21 11:50:00,60.06,60.06,59.93,59.93,90109.65150363695,60.06,60.06,59.93,59.93,90109.6515
2005-01-21 12:00:00,59.92,59.99,59.85,59.91,95103.68038215178,59.92,59.99,59.85,59.91,95103.6804
2005-01-21 12:10:00,59.91,59.92,59.83,59.84,56779.93703180979,59.91,59.92,59.83,59.84,56779.937
2005-01-21 12:20:00,59.84,59.96,59.83,59.85,71870.58951253936,59.84,59.96,59.83,59.85,71870.5895
2005-01-21 12:30:00,59.83,59.93,59.82,59.83,75561.82824883291,59.83,59.93,59.82,59.83,75561.8282
2005-01-21 12:40:00,59.83,59.92,59.8,59.8,27250.02714146129,59.83,59.92,59.8,59.8,27250.0271
2005-01-21 12:50:00,59.8,59.86,59.75,59.81,45271.95744218869,59.8,59.86,59.75,59.81,45271.9574
2005-01-21 13:00:00,59.81,59.83,59.68,59.71,154923.4610791445,59.81,59.83,59.68,59.71,154923.4611
2005-01-21 13:10:00,59.71,59.71,59.62,59.65,86526.9786125285,59.71,59.71,59.62,59.65,86526.9786
2005-01-21 13:20:00,59.68,59.8,59.66,59.78,80555.85712734774,59.68,59.8,59.66,59.78,80555.8571
2005-01-21 13:30:00,59.77,59.8,59.67,59.77,99337.74834437086,59.77,59.8,59.67,59.77,99337.7483
2005-01-21 13:40:00,59.75,59.79,59.6,59.69,87612.63706437955,59.75,59.79,59.6,59.69,87612.6371
2005-01-21 13:50:00,59.65,59.65,59.43,59.56,170991.20616654,59.65,59.65,59.43,59.56,170991.2062
2005-01-21 14:00:00,59.56,59.73,59.5,59.72,125827.81456953642,59.56,59.73,59.5,59.72,125827.8146
2005-01-21 14:10:00,59.72,59.9,59.7,59.75,206057.9741613289,59.72,59.9,59.7,59.75,206057.9742
2005-01-21 14:20:00,59.75,59.9,59.72,59.85,46791.87927478016,59.75,59.9,59.72,59.85,46791.8793
2005-01-21 14:30:00,59.85,59.87,59.71,59.73,35283.89968515905,59.85,59.87,59.71,59.73,35283.8997
2005-01-21 14:40:00,59.75,59.83,59.71,59.79,57214.20041255021,59.75,59.83,59.71,59.79,57214.2004
2005-01-21 14:50:00,59.78,59.83,59.66,59.75,146455.32515470634,59.78,59.83,59.66,59.75,146455.3252
2005-01-21 15:00:00,59.76,59.86,59.69,59.79,127130.60471175768,59.76,59.86,59.69,59.79,127130.6047
2005-01-21 15:10:00,59.79,59.86,59.72,59.79,91412.4416458582,59.79,59.86,59.72,59.79,91412.4416
2005-01-21 15:20:00,59.81,59.96,59.77,59.91,120942.35153620673,59.81,59.96,59.77,59.91,120942.3515
2005-01-21 15:30:00,59.89,59.89,59.78,59.83,105417.43567473671,59.89,59.89,59.78,59.83,105417.4357
2005-01-21 15:40:00,59.81,59.87,59.71,59.71,226468.3530561285,59.81,59.87,59.71,59.71,226468.3531
2005-01-21 15:50:00,59.72,59.84,59.62,59.71,432417.7613722723,59.72,59.84,59.62,59.71,432417.7614
2005-01-24 09:30:00,59.83,59.83,59.22,59.56,175768.10335468463,59.83,59.83,59.22,59.56,175768.1034
2005-01-24 09:40:00,59.53,59.57,58.97,59.09,175225.2741287591,59.53,59.57,58.97,59.09,175225.2741
2005-01-24 09:50:00,59.08,59.37,58.77,58.81,249810.0097709261,59.08,59.37,58.77,58.81,249810.0098
2005-01-24 10:00:00,58.81,59.18,58.77,59.15,196395.6139398545,58.81,59.18,58.77,59.15,196395.6139
2005-01-24 10:10:00,59.15,59.38,59.07,59.23,189664.53153837804,59.15,59.38,59.07,59.23,189664.5315
2005-01-24 10:20:00,59.23,59.27,59.01,59.08,54608.6201281077,59.23,59.27,59.01,59.08,54608.6201
2005-01-24 10:30:00,59.08,59.41,59.08,59.33,179459.34209097817,59.08,59.41,59.08,59.33,179459.3421
2005-01-24 10:40:00,59.36,59.41,59.27,59.36,74150.47226142656,59.36,59.41,59.27,59.36,74150.4723
2005-01-24 10:50:00,59.36,59.37,59.0,59.06,128216.26316360872,59.36,59.37,59.0,59.06,128216.2632
2005-01-24 11:00:00,59.1,59.2,59.0,59.11,59711.21485180762,59.1,59.2,59.0,59.11,59711.2149
2005-01-24 11:10:00,59.1,59.31,59.09,59.25,64922.37542069265,59.1,59.31,59.09,59.25,64922.3754
2005-01-24 11:20:00,59.25,59.41,59.14,59.14,133861.6871132342,59.25,59.41,59.14,59.14,133861.6871
2005-01-24 11:30:00,59.18,59.24,59.12,59.13,90543.91488437736,59.18,59.24,59.12,59.13,90543.9149
2005-01-24 11:40:00,59.14,59.24,59.01,59.17,173596.78645098253,59.14,59.24,59.01,59.17,173596.7865
2005-01-24 11:50:00,59.16,59.22,59.04,59.12,86744.11030289871,59.16,59.22,59.04,59.12,86744.1103
2005-01-24 12:00:00,59.13,59.23,59.06,59.08,72630.5504288351,59.13,59.23,59.06,59.08,72630.5504
2005-01-24 12:10:00,59.07,59.13,58.93,59.01,55151.449354033226,59.07,59.13,58.93,59.01,55151.4494
2005-01-24 12:20:00,58.96,59.13,58.87,58.94,39409.40180219303,58.96,59.13,58.87,58.94,39409.4018
2005-01-24 12:30:00,58.93,58.94,58.74,58.79,91521.00749104332,58.93,58.94,58.74,58.79,91521.0075
2005-01-24 12:40:00,58.8,58.9,58.74,58.88,78927.36944957117,58.8,58.9,58.74,58.88,78927.3694
2005-01-24 12:50:00,58.86,58.9,58.79,58.81,16393.44262295082,58.86,58.9,58.79,58.81,16393.4426
2005-01-24 13:00:00,58.81,59.02,58.81,58.98,42123.54793182065,58.81,59.02,58.81,58.98,42123.5479
2005-01-24 13:10:00,58.98,59.13,58.96,59.13,32786.88524590164,58.98,59.13,58.96,59.13,32786.8852
2005-01-24 13:20:00,59.13,59.14,59.03,59.1,18021.930300727392,59.13,59.14,59.03,59.1,18021.9303
2005-01-24 13:30:00,59.1,59.13,58.96,58.96,9445.228531104114,59.1,59.13,58.96,58.96,9445.2285
2005-01-24 13:40:00,58.97,58.98,58.78,58.78,33981.1095429378,58.97,58.98,58.78,58.78,33981.1095
2005-01-24 13:50:00,58.78,58.78,58.4,58.55,195418.52133318852,58.78,58.78,58.4,58.55,195418.5213
2005-01-24 14:00:00,58.55,58.66,58.44,58.56,88698.2955162306,58.55,58.66,58.44,58.56,88698.2955
2005-01-24 14:10:00,58.56,58.59,58.44,58.48,82184.34480512432,58.56,58.59,58.44,58.48,82184.3448
2005-01-24 14:20:00,58.48,58.52,58.17,58.19,83487.13494734556,58.48,58.52,58.17,58.19,83487.1349
2005-01-24 14:30:00,58.18,58.51,57.85,57.86,249375.74639018567,58.18,58.51,57.85,57.86,249375.7464
2005-01-24 14:40:00,57.86,58.01,57.61,57.66,171751.16708283575,57.86,58.01,57.61,57.66,171751.1671
2005-01-24 14:50:00,57.65,57.65,56.89,57.05,333731.40809901204,57.65,57.65,56.89,57.05,333731.4081
2005-01-24 15:00:00,57.11,57.68,57.06,57.65,290956.4650960808,57.11,57.68,57.06,57.65,290956.4651
2005-01-24 15:10:00,57.64,57.74,57.57,57.67,256541.09217240257,57.64,57.74,57.57,57.67,256541.0922
2005-01-24 15:20:00,57.66,57.8,57.58,57.8,158831.83150580828,57.66,57.8,57.58,57.8,158831.8315
2005-01-24 15:30:00,57.79,57.9,57.69,57.8,218325.9146672457,57.79,57.9,57.69,57.8,218325.9147
2005-01-24 15:40:00,57.81,57.95,57.73,57.85,165562.91390728476,57.81,57.95,57.73,57.85,165562.9139
2005-01-24 15:50:00,57.85,58.07,57.85,57.95,245793.0734990772,57.85,58.07,57.85,57.95,245793.0735
2005-01-25 09:30:00,58.4,59.26,58.21,58.77,275757.2467701661,58.4,59.26,58.21,58.77,275757.2468
2005-01-25 09:40:00,58.79,58.86,58.49,58.58,291173.596786451,58.79,58.86,58.49,58.58,291173.5968
2005-01-25 09:50:00,58.58,58.79,58.49,58.65,123439.36597546413,58.58,58.79,58.49,58.65,123439.366
2005-01-25 10:00:00,58.65,58.79,58.6,58.71,175116.708283574,58.65,58.79,58.6,58.71,175116.7083
2005-01-25 10:10:00,58.69,58.72,58.48,58.55,128541.96069916405,58.69,58.72,58.48,58.55,128541.9607
2005-01-25 10:20:00,58.55,58.55,58.31,58.4,108565.84518510476,58.55,58.55,58.31,58.4,108565.8452
2005-01-25 10:30:00,58.45,58.5,58.35,58.5,94018.02193030072,58.45,58.5,58.35,58.5,94018.0219
2005-01-25 10:40:00,58.52,58.52,58.31,58.43,78167.40853327543,58.52,58.52,58.31,58.43,78167.4085
2005-01-25 10:50:00,58.45,58.54,58.36,58.46,51134.51308218435,58.45,58.54,58.36,58.46,51134.5131
2005-01-25 11:00:00,58.46,58.6,58.41,58.6,38866.57257626751,58.46,58.6,58.41,58.6,38866.5726
2005-01-25 11:10:00,58.6,58.74,58.4,58.65,90652.48072956248,58.6,58.74,58.4,58.65,90652.4807
2005-01-25 11:20:00,58.66,58.68,58.51,58.64,26164.368689610248,58.66,58.68,58.51,58.64,26164.3687
2005-01-25 11:30:00,58.62,58.73,58.4,58.43,86744.11030289871,58.62,58.73,58.4,58.43,86744.1103
2005-01-25 11:40:00,58.42,58.43,58.35,58.4,41797.85039626533,58.42,58.43,58.35,58.4,41797.8504
2005-01-25 11:50:00,58.4,58.42,58.2,58.31,43426.33807404191,58.4,58.42,58.2,58.31,43426.3381
2005-01-25 12:00:00,58.3,58.32,58.19,58.29,35826.728911084574,58.3,58.32,58.19,58.29,35826.7289
2005-01-25 12:10:00,58.29,58.33,58.2,58.31,96732.16805992836,58.29,58.33,58.2,58.31,96732.1681
2005-01-25 12:20:00,58.3,58.31,58.2,58.27,28227.11974812724,58.3,58.31,58.2,58.27,28227.1197
2005-01-25 12:30:00,58.27,58.3,58.04,58.08,40495.06025404408,58.27,58.3,58.04,58.08,40495.0603
2005-01-25 12:40:00,58.05,58.24,58.04,58.12,26598.632070350668,58.05,58.24,58.04,58.12,26598.6321
2005-01-25 12:50:00,58.1,58.17,57.92,57.96,35609.597220714364,58.1,58.17,57.92,57.96,35609.5972
2005-01-25 13:00:00,57.94,58.43,57.94,58.38,71219.19444142873,57.94,58.43,57.94,58.38,71219.1944
2005-01-25 13:10:00,58.38,58.38,58.32,58.37,34958.202149603734,58.38,58.38,58.32,58.37,34958.2021
2005-01-25 13:20:00,58.32,58.41,58.29,58.31,26164.368689610248,58.32,58.41,58.29,58.31,26164.3687
2005-01-25 13:30:00,58.31,58.34,58.15,58.18,23450.22255998263,58.31,58.34,58.15,58.18,23450.2226
2005-01-25 13:40:00,58.16,58.2,58.09,58.14,16067.745087395506,58.16,58.2,58.09,58.14,16067.7451
2005-01-25 13:50:00,58.13,58.19,58.08,58.1,38106.61165997177,58.13,58.19,58.08,58.1,38106.6117
2005-01-25 14:00:00,58.08,58.15,58.08,58.08,24318.749321463467,58.08,58.15,58.08,58.08,24318.7493
2005-01-25 14:10:00,58.08,58.15,58.08,58.12,29529.9098903485,58.08,58.15,58.08,58.12,29529.9099
2005-01-25 14:20:00,58.1,58.16,57.61,57.62,81207.25219845837,58.1,58.16,57.61,57.62,81207.2522
2005-01-25 14:30:00,57.61,57.94,57.61,57.77,124525.02442731518,57.61,57.94,57.61,57.77,124525.0244
2005-01-25 14:40:00,57.77,57.86,57.73,57.76,38975.13842145261,57.77,57.86,57.73,57.76,38975.1384
2005-01-25 14:50:00,57.74,57.99,57.73,57.99,35392.465530344154,57.74,57.99,57.73,57.99,35392.4655
2005-01-25 15:00:00,58.0,58.22,57.83,58.1,63402.45358810118,58.0,58.22,57.83,58.1,63402.4536
2005-01-25 15:10:00,58.1,58.16,57.52,57.64,148192.37867766802,58.1,58.16,57.52,57.64,148192.3787
2005-01-25 15:20:00,57.68,57.77,57.4,57.67,132341.76528064272,57.68,57.77,57.4,57.67,132341.7653
2005-01-25 15:30:00,57.68,57.97,57.68,57.93,88155.46629030508,57.68,57.97,57.68,57.93,88155.4663
2005-01-25 15:40:00,57.93,58.07,57.66,58.04,96080.77298881771,57.93,58.07,57.66,58.04,96080.773
2005-01-25 15:50:00,58.04,58.16,57.88,58.09,174356.7473672783,58.04,58.16,57.88,58.09,174356.7474
2005-01-26 09:30:00,58.33,58.99,58.31,58.96,233633.69883834547,58.33,58.99,58.31,58.96,233633.6988
2005-01-26 09:40:00,58.95,59.1,58.67,58.95,160786.01671914017,58.95,59.1,58.67,58.95,160786.0167
2005-01-26 09:50:00,58.89,59.12,58.86,59.0,137661.49169471284,58.89,59.12,58.86,59.0,137661.4917
2005-01-26 10:00:00,59.01,59.24,59.0,59.14,114754.09836065574,59.01,59.24,59.0,59.14,114754.0984
2005-01-26 10:10:00,59.14,59.18,58.92,58.99,84681.35924438172,59.14,59.18,58.92,58.99,84681.3592
2005-01-26 10:20:00,58.96,59.0,58.67,58.8,92606.66594289435,58.96,59.0,58.67,58.8,92606.6659
2005-01-26 10:30:00,58.8,58.83,58.6,58.73,157203.3438280317,58.8,58.83,58.6,58.73,157203.3438
2005-01-26 10:40:00,58.73,58.75,58.5,58.63,100423.40679622193,58.73,58.75,58.5,58.63,100423.4068
2005-01-26 10:50:00,58.64,58.74,58.63,58.67,68613.61415698621,58.64,58.74,58.63,58.67,68613.6142
2005-01-26 11:00:00,58.72,58.9,58.66,58.73,135490.17479101077,58.72,58.9,58.66,58.73,135490.1748
2005-01-26 11:10:00,58.72,58.73,58.62,58.65,32895.45109108675,58.72,58.73,58.62,58.65,32895.4511
2005-01-26 11:20:00,58.68,58.73,58.55,58.56,92715.23178807949,58.68,58.73,58.55,58.56,92715.2318
2005-01-26 11:30:00,58.6,58.73,58.57,58.65,37780.91412441646,58.6,58.73,58.57,58.65,37780.9141
2005-01-26 11:40:00,58.66,58.71,58.45,58.58,48528.93279774183,58.66,58.71,58.45,58.58,48528.9328
2005-01-26 11:50:00,58.55,58.61,58.5,58.51,47117.57681033547,58.55,58.61,58.5,58.51,47117.5768
2005-01-26 12:00:00,58.54,58.58,58.43,58.58,84464.22755401151,58.54,58.58,58.43,58.58,84464.2276
2005-01-26 12:10:00,58.55,58.67,58.52,58.52,22147.43241776137,58.55,58.67,58.52,58.52,22147.4324
2005-01-26 12:20:00,58.53,58.53,58.31,58.33,58951.25393551189,58.53,58.53,58.31,58.33,58951.2539
2005-01-26 12:30:00,58.33,58.37,58.18,58.18,43860.60145478233,58.33,58.37,58.18,58.18,43860.6015
2005-01-26 12:40:00,58.2,58.4,58.2,58.26,67962.2190858756,58.2,58.4,58.2,58.26,67962.2191
2005-01-26 12:50:00,58.26,58.26,58.03,58.11,44620.562371078064,58.26,58.26,58.03,58.11,44620.5624
2005-01-26 13:00:00,58.13,58.21,58.05,58.1,65790.9021821735,58.13,58.21,58.05,58.1,65790.9022
2005-01-26 13:10:00,58.14,58.43,58.13,58.35,83487.13494734556,58.14,58.43,58.13,58.35,83487.1349
2005-01-26 13:20:00,58.35,58.4,58.34,58.4,20084.681359244383,58.35,58.4,58.34,58.4,20084.6814
2005-01-26 13:30:00,58.4,58.44,58.32,58.38,45163.39159700358,58.4,58.44,58.32,58.38,45163.3916
2005-01-26 13:40:00,58.39,58.44,58.3,58.36,65682.33633698839,58.39,58.44,58.3,58.36,65682.3363
2005-01-26 13:50:00,58.4,58.42,58.32,58.33,40820.7577895994,58.4,58.42,58.32,58.33,40820.7578
2005-01-26 14:00:00,58.35,58.4,58.26,58.28,53197.264140701336,58.35,58.4,58.26,58.28,53197.2641
2005-01-26 14:10:00,58.26,58.31,58.17,58.23,108565.84518510476,58.26,58.31,58.17,58.23,108565.8452
2005-01-26 14:20:00,58.23,58.29,58.19,58.23,80121.59374660732,58.23,58.29,58.19,58.23,80121.5937
2005-01-26 14:30:00,58.22,58.31,58.2,58.27,59168.385625882096,58.22,58.31,58.2,58.27,59168.3856
2005-01-26 14:40:00,58.29,58.31,58.2,58.24,49288.89371403757,58.29,58.31,58.2,58.24,49288.8937
2005-01-26 14:50:00,58.25,58.27,58.14,58.21,53740.09336662686,58.25,58.27,58.14,58.21,53740.0934
2005-01-26 15:00:00,58.23,58.31,58.17,58.17,100423.40679622193,58.23,58.31,58.17,58.17,100423.4068
2005-01-26 15:10:00,58.2,58.32,58.19,58.3,103246.11877103464,58.2,58.32,58.19,58.3,103246.1188
2005-01-26 15:20:00,58.3,58.45,58.3,58.44,164042.99207469332,58.3,58.45,58.3,58.44,164042.9921
2005-01-26 15:30:00,58.43,58.62,58.36,58.5,150363.69558137012,58.43,58.62,58.36,58.5,150363.6956
2005-01-26 15:40:00,58.53,58.76,58.48,58.69,117142.54695472804,58.53,58.76,58.48,58.69,117142.547
2005-01-26 15:50:00,58.72,58.73,58.4,58.57,154597.7635435892,58.72,58.73,58.4,58.57,154597.7635
2005-01-27 09:30:00,58.52,58.58,57.97,58.05,133101.72619693846,58.52,58.58,57.97,58.05,133101.7262
2005-01-27 09:40:00,58.07,58.4,58.02,58.24,59059.819780697,58.07,58.4,58.02,58.24,59059.8198
2005-01-27 09:50:00,58.26,58.48,58.26,58.38,44837.69406144827,58.26,58.48,58.26,58.38,44837.6941
2005-01-27 10:00:00,58.4,58.75,58.3,58.61,54825.75181847791,58.4,58.75,58.3,58.61,54825.7518
2005-01-27 10:10:00,58.62,58.75,58.31,58.45,77081.75008142438,58.62,58.75,58.31,58.45,77081.7501
2005-01-27 10:20:00,58.45,58.98,58.45,58.9,127022.03886657258,58.45,58.98,58.45,58.9,127022.0389
2005-01-27 10:30:00,58.9,59.09,58.72,59.08,79904.46205623711,58.9,59.09,58.72,59.08,79904.4621
2005-01-27 10:40:00,59.04,59.18,58.9,59.05,94126.58777548584,59.04,59.18,58.9,59.05,94126.5878
2005-01-27 10:50:00,59.04,59.41,58.9,59.27,123656.49766583434,59.04,59.41,58.9,59.27,123656.4977
2005-01-27 11:00:00,59.28,59.43,59.24,59.4,87395.50537400934,59.28,59.43,59.24,59.4,87395.5054
2005-01-27 11:10:00,59.38,59.61,59.36,59.5,108348.71349473456,59.38,59.61,59.36,59.5,108348.7135
2005-01-27 11:20:00,59.48,59.56,59.26,59.26,104983.17229399632,59.48,59.56,59.26,59.26,104983.1723
2005-01-27 11:30:00,59.26,59.31,59.18,59.27,90326.78319400716,59.26,59.31,59.18,59.27,90326.7832
2005-01-27 11:40:00,59.28,59.28,59.04,59.13,63185.32189773097,59.28,59.28,59.04,59.13,63185.3219
2005-01-27 11:50:00,59.13,59.27,59.07,59.07,77841.71099772012,59.13,59.27,59.07,59.07,77841.711
2005-01-27 12:00:00,59.06,59.06,58.95,58.95,54391.48843773749,59.06,59.06,58.95,58.95,54391.4884
2005-01-27 12:10:00,58.95,58.95,58.87,58.9,61556.834219954406,58.95,58.95,58.87,58.9,61556.8342
2005-01-27 12:20:00,58.9,58.9,58.82,58.82,39083.70426663772,58.9,58.9,58.82,58.82,39083.7043
2005-01-27 12:30:00,58.83,58.85,58.78,58.78,11942.242970361523,58.83,58.85,58.78,58.78,11942.243
2005-01-27 12:40:00,58.78,58.95,58.78,58.9,53957.22505699707,58.78,58.95,58.78,58.9,53957.2251
2005-01-27 12:50:00,58.9,58.95,58.84,58.84,34741.070459233524,58.9,58.95,58.84,58.84,34741.0705
2005-01-27 13:00:00,58.87,59.04,58.81,58.93,74041.90641624146,58.87,59.04,58.81,58.93,74041.9064
2005-01-27 13:10:00,58.92,58.94,58.78,58.86,38323.74335034198,58.92,58.94,58.78,58.86,38323.7434
2005-01-27 13:20:00,58.86,58.93,58.78,58.78,39626.53349256324,58.86,58.93,58.78,58.78,39626.5335
2005-01-27 13:30:00,58.78,58.82,58.72,58.82,52980.132450331126,58.78,58.82,58.72,58.82,52980.1325
2005-01-27 13:40:00,58.82,58.83,58.48,58.48,52871.56660514602,58.82,58.83,58.48,58.48,52871.5666
2005-01-27 13:50:00,58.49,58.56,58.43,58.46,59168.385625882096,58.49,58.56,58.43,58.46,59168.3856
2005-01-27 14:00:00,58.46,58.47,58.2,58.27,98469.22158289002,58.46,58.47,58.2,58.27,98469.2216
2005-01-27 14:10:00,58.28,58.39,58.19,58.21,95429.3779177071,58.28,58.39,58.19,58.21,95429.3779
2005-01-27 14:20:00,58.19,58.54,58.19,58.51,86201.28107697319,58.19,58.54,58.19,58.51,86201.2811
2005-01-27 14:30:00,58.51,58.59,58.41,58.54,90109.65150363695,58.51,58.59,58.41,58.54,90109.6515
2005-01-27 14:40:00,58.54,58.59,58.44,58.51,117468.24449028337,58.54,58.59,58.44,58.51,117468.2445
2005-01-27 14:50:00,58.51,58.58,58.41,58.52,61991.097600694826,58.51,58.58,58.41,58.52,61991.0976
2005-01-27 15:00:00,58.52,58.6,58.44,58.55,108891.54272066009,58.52,58.6,58.44,58.55,108891.5427
2005-01-27 15:10:00,58.55,58.95,58.52,58.68,149169.47128433397,58.55,58.95,58.52,58.68,149169.4713
2005-01-27 15:20:00,58.69,58.78,58.62,58.66,230051.025947237,58.69,58.78,58.62,58.66,230051.0259
2005-01-27 15:30:00,58.66,58.82,58.61,58.61,268591.9009879492,58.66,58.82,58.61,58.61,268591.901
2005-01-27 15:40:00,58.62,58.76,58.6,58.66,96406.47052437304,58.62,58.76,58.6,58.66,96406.4705
2005-01-27 15:50:00,58.66,58.72,58.58,58.58,298338.94256866793,58.66,58.72,58.58,58.58,298338.9426
2005-01-28 09:30:00,58.4,58.66,58.4,58.55,116491.15188361742,58.4,58.66,58.4,58.55,116491.1519
2005-01-28 09:40:00,58.53,58.65,58.39,58.64,97817.8265117794,58.53,58.65,58.39,58.64,97817.8265
2005-01-28 09:50:00,58.67,58.68,58.26,58.26,71870.58951253936,58.67,58.68,58.26,58.26,71870.5895
2005-01-28 10:00:00,58.24,58.25,57.89,57.96,113777.0057539898,58.24,58.25,57.89,57.96,113777.0058
2005-01-28 10:10:00,57.96,58.13,57.9,58.1,100857.67017696232,57.96,58.13,57.9,58.1,100857.6702
2005-01-28 10:20:00,58.1,58.19,58.08,58.12,59819.780696992726,58.1,58.19,58.08,58.12,59819.7807
2005-01-28 10:30:00,58.1,58.12,57.96,58.08,61231.13668439909,58.1,58.12,57.96,58.08,61231.1367
2005-01-28 10:40:00,58.08,58.12,57.89,57.89,90326.78319400716,58.08,58.12,57.89,57.89,90326.7832
2005-01-28 10:50:00,57.89,57.91,57.57,57.63,142112.69134730214,57.89,57.91,57.57,57.63,142112.6913
2005-01-28 11:00:00,57.62,57.65,57.38,57.5,161328.8459450657,57.62,57.65,57.38,57.5,161328.8459
2005-01-28 11:10:00,57.48,57.57,57.38,57.46,171316.90370209533,57.48,57.57,57.38,57.46,171316.9037
2005-01-28 11:20:00,57.44,57.86,57.36,57.69,161763.10932580612,57.44,57.86,57.36,57.69,161763.1093
2005-01-28 11:30:00,57.68,57.74,57.57,57.65,83052.87156660514,57.68,57.74,57.57,57.65,83052.8716
2005-01-28 11:40:00,57.65,57.66,57.46,57.63,100097.7092606666,57.65,57.66,57.46,57.63,100097.7093
2005-01-28 11:50:00,57.62,58.03,57.62,57.8,86309.8469221583,57.62,58.03,57.62,57.8,86309.8469
2005-01-28 12:00:00,57.8,57.82,57.74,57.75,28444.25143849745,57.8,57.82,57.74,57.75,28444.2514
2005-01-28 12:10:00,57.75,57.83,57.72,57.78,40277.92856367387,57.75,57.83,57.72,57.78,40277.9286
2005-01-28 12:20:00,57.8,57.84,57.77,57.78,42449.24546737597,57.8,57.84,57.77,57.78,42449.2455
2005-01-28 12:30:00,57.8,57.84,57.7,57.76,38758.0067310824,57.8,57.84,57.7,57.76,38758.0067
2005-01-28 12:40:00,57.8,57.82,57.54,57.6,78818.80360438606,57.8,57.82,57.54,57.6,78818.8036
2005-01-28 12:50:00,57.61,57.65,57.5,57.52,117468.24449028337,57.61,57.65,57.5,57.52,117468.2445
2005-01-28 13:00:00,57.52,57.52,57.38,57.41,95537.9437628922,57.52,57.52,57.38,57.41,95537.9438
2005-01-28 13:10:00,57.41,57.61,57.34,57.57,88915.42720660081,57.41,57.61,57.34,57.57,88915.4272
2005-01-28 13:20:00,57.57,57.62,57.48,57.57,103680.38215177506,57.57,57.62,57.48,57.57,103680.3822
2005-01-28 13:30:00,57.55,57.55,56.44,57.28,97166.43144066876,57.55,57.55,56.44,57.28,97166.4314
2005-01-28 13:40:00,57.28,57.46,57.21,57.46,90543.91488437736,57.28,57.46,57.21,57.46,90543.9149
2005-01-28 13:50:00,57.45,57.64,57.29,57.51,86092.71523178808,57.45,57.64,57.29,57.51,86092.7152
2005-01-28 14:00:00,57.49,57.53,57.37,57.49,43534.90391922701,57.49,57.53,57.37,57.49,43534.9039
2005-01-28 14:10:00,57.43,57.51,57.34,57.34,77190.31592660949,57.43,57.51,57.34,57.34,77190.3159
2005-01-28 14:20:00,57.35,57.39,57.26,57.3,60036.912387362936,57.35,57.39,57.26,57.3,60036.9124
2005-01-28 14:30:00,57.33,57.34,57.03,57.07,93258.061014005,57.33,57.34,57.03,57.07,93258.061
2005-01-28 14:40:00,57.06,57.2,57.01,57.11,123005.1025947237,57.06,57.2,57.01,57.11,123005.1026
2005-01-28 14:50:00,57.1,57.14,57.03,57.06,52111.605688850286,57.1,57.14,57.03,57.06,52111.6057
2005-01-28 15:00:00,57.07,57.2,57.01,57.08,134513.08218434482,57.07,57.2,57.01,57.08,134513.0822
2005-01-28 15:10:00,57.1,57.12,56.97,57.08,77624.57930734991,57.1,57.12,56.97,57.08,77624.5793
2005-01-28 15:20:00,57.09,57.2,56.97,57.13,73824.77472587125,57.09,57.2,56.97,57.13,73824.7747
2005-01-28 15:30:00,57.15,57.21,57.07,57.09,152209.31494951688,57.15,57.21,57.07,57.09,152209.3149
2005-01-28 15:40:00,57.09,57.37,57.06,57.28,346216.4802952991,57.09,57.37,57.06,57.28,346216.4803
2005-01-28 15:50:00,57.28,57.44,57.23,57.32,226034.08967538807,57.28,57.44,57.23,57.32,226034.0897
2005-01-31 09:30:00,58.49,58.85,58.35,58.61,320486.3749864293,58.49,58.85,58.35,58.61,320486.375
2005-01-31 09:40:00,58.62,58.65,58.34,58.53,148192.37867766802,58.62,58.65,58.34,58.53,148192.3787
2005-01-31 09:50:00,58.54,58.84,58.52,58.84,138421.45261100857,58.54,58.84,58.52,58.84,138421.4526
2005-01-31 10:00:00,58.84,59.05,58.72,58.97,145369.6667028553,58.84,59.05,58.72,58.97,145369.6667
2005-01-31 10:10:00,58.97,59.02,58.8,58.85,78493.10606883075,58.97,59.02,58.8,58.85,78493.1061
2005-01-31 10:20:00,58.85,58.94,58.53,58.86,161654.543480621,58.85,58.94,58.53,58.86,161654.5435
2005-01-31 10:30:00,58.86,58.95,58.77,58.9,149603.7346650744,58.86,58.95,58.77,58.9,149603.7347
2005-01-31 10:40:00,58.9,59.04,58.72,58.98,37780.91412441646,58.9,59.04,58.72,58.98,37780.9141
2005-01-31 10:50:00,58.95,58.95,58.58,58.58,62208.22929106504,58.95,58.95,58.58,58.58,62208.2293
2005-01-31 11:00:00,58.55,58.72,58.49,58.67,124959.2878080556,58.55,58.72,58.49,58.67,124959.2878
2005-01-31 11:10:00,58.66,58.76,58.63,58.67,37346.65074367605,58.66,58.76,58.63,58.67,37346.6507
2005-01-31 11:20:00,58.68,58.9,58.67,58.83,58951.25393551189,58.68,58.9,58.67,58.83,58951.2539
2005-01-31 11:30:00,58.84,59.03,58.82,59.0,83595.70079253067,58.84,59.03,58.82,59.0,83595.7008
2005-01-31 11:40:00,59.0,59.08,59.0,59.08,55260.01519921833,59.0,59.08,59.0,59.08,55260.0152
2005-01-31 11:50:00,59.09,59.1,59.01,59.04,22147.43241776137,59.09,59.1,59.01,59.04,22147.4324
2005-01-31 12:00:00,59.01,59.02,58.82,58.9,36043.860601454784,59.01,59.02,58.82,58.9,36043.8606
2005-01-31 12:10:00,58.9,58.97,58.9,58.91,22147.43241776137,58.9,58.97,58.9,58.91,22147.4324
2005-01-31 12:20:00,58.92,59.19,58.9,59.18,85658.45185104766,58.92,59.19,58.9,59.18,85658.4519
2005-01-31 12:30:00,59.19,59.26,59.17,59.19,61122.57083921399,59.19,59.26,59.17,59.19,61122.5708
2005-01-31 12:40:00,59.2,59.21,58.99,59.03,61665.40006513951,59.2,59.21,58.99,59.03,61665.4001
2005-01-31 12:50:00,59.03,59.23,59.03,59.14,29529.9098903485,59.03,59.23,59.03,59.14,29529.9099
2005-01-31 13:00:00,59.13,59.19,59.03,59.19,59819.780696992726,59.13,59.19,59.03,59.19,59819.7807
2005-01-31 13:10:00,59.2,59.23,59.1,59.17,24535.88101183368,59.2,59.23,59.1,59.17,24535.881
2005-01-31 13:20:00,59.17,59.17,59.09,59.13,26272.93453479536,59.17,59.17,59.09,59.13,26272.9345
2005-01-31 13:30:00,59.14,59.14,58.95,59.06,70024.97014439257,59.14,59.14,58.95,59.06,70024.9701
2005-01-31 13:40:00,59.06,59.24,59.06,59.13,52654.43491477581,59.06,59.24,59.06,59.13,52654.4349
2005-01-31 13:50:00,59.13,59.14,59.06,59.08,60796.87330365867,59.13,59.14,59.06,59.08,60796.8733
2005-01-31 14:00:00,59.09,59.3,59.07,59.3,60471.17576810336,59.09,59.3,59.07,59.3,60471.1758
2005-01-31 14:10:00,59.29,59.64,59.25,59.6,230376.72348279232,59.29,59.64,59.25,59.6,230376.7235
2005-01-31 14:20:00,59.6,59.73,59.48,59.72,131798.9360547172,59.6,59.73,59.48,59.72,131798.9361
2005-01-31 14:30:00,59.72,59.87,59.67,59.87,191510.1509065248,59.72,59.87,59.67,59.87,191510.1509
2005-01-31 14:40:00,59.87,60.18,59.83,60.16,153837.80262729345,59.87,60.18,59.83,60.16,153837.8026
2005-01-31 14:50:00,60.18,60.19,59.87,59.87,138204.32092063836,60.18,60.19,59.87,59.87,138204.3209
2005-01-31 15:00:00,59.87,60.05,59.86,59.92,163283.0311583976,59.87,60.05,59.86,59.92,163283.0312
2005-01-31 15:10:00,59.93,60.0,59.83,59.83,137444.36000434263,59.93,60.0,59.83,59.83,137444.36
2005-01-31 15:20:00,59.83,60.02,59.8,59.82,154054.93431766366,59.83,60.02,59.8,59.82,154054.9343
2005-01-31 15:30:00,59.81,59.82,59.67,59.79,158723.26566062318,59.81,59.82,59.67,59.79,158723.2657
2005-01-31 15:40:00,59.79,60.05,59.76,59.91,184779.06850504832,59.79,60.05,59.76,59.91,184779.0685
2005-01-31 15:50:00,59.91,59.96,59.61,59.9,255889.697101292,59.91,59.96,59.61,59.9,255889.6971
2005-02-01 09:30:00,59.65,60.06,59.41,59.46,197372.7065465205,59.65,60.06,59.41,59.46,197372.7065
2005-02-01 09:40:00,59.48,59.66,59.46,59.6,112365.64976658345,59.48,59.66,59.46,59.6,112365.6498
2005-02-01 09:50:00,59.6,60.0,59.6,59.95,113451.30821843448,59.6,60.0,59.6,59.95,113451.3082
2005-02-01 10:00:00,59.97,60.0,59.73,60.0,62208.22929106504,59.97,60.0,59.73,60.0,62208.2293
2005-02-01 10:10:00,59.98,60.01,59.83,59.9,67962.2190858756,59.98,60.01,59.83,59.9,67962.2191
2005-02-01 10:20:00,59.93,60.06,59.86,60.01,60905.439148843776,59.93,60.06,59.86,60.01,60905.4391
2005-02-01 10:30:00,59.97,60.16,59.97,60.13,96732.16805992836,59.97,60.16,59.97,60.13,96732.1681
2005-02-01 10:40:00,60.11,60.18,60.04,60.17,67636.52155032028,60.11,60.18,60.04,60.17,67636.5216
2005-02-01 10:50:00,60.15,60.15,59.93,59.94,41797.85039626533,60.15,60.15,59.93,59.94,41797.8504
2005-02-01 11:00:00,59.93,59.95,59.91,59.94,32352.62186516122,59.93,59.95,59.91,59.94,32352.6219
2005-02-01 11:10:00,59.94,59.95,59.88,59.94,74693.30148735209,59.94,59.95,59.88,59.94,74693.3015
2005-02-01 11:20:00,59.93,59.93,59.74,59.81,45814.78666811421,59.93,59.93,59.74,59.81,45814.7867
2005-02-01 11:30:00,59.81,59.96,59.81,59.9,89132.55889697102,59.81,59.96,59.81,59.9,89132.5589
2005-02-01 11:40:00,59.9,59.92,59.81,59.88,49614.59124959288,59.9,59.92,59.81,59.88,49614.5912
2005-02-01 11:50:00,59.87,60.01,59.85,59.93,52111.605688850286,59.87,60.01,59.85,59.93,52111.6057
2005-02-01 12:00:00,59.92,60.18,59.91,60.16,58408.42470958637,59.92,60.18,59.91,60.16,58408.4247
2005-02-01 12:10:00,60.18,60.19,59.95,59.95,33112.58278145696,60.18,60.19,59.95,59.95,33112.5828
2005-02-01 12:20:00,60.0,60.11,59.96,60.05,40060.79687330366,60.0,60.11,59.96,60.05,40060.7969
2005-02-01 12:30:00,60.06,60.1,59.87,59.87,60254.044077733146,60.06,60.1,59.87,59.87,60254.0441
2005-02-01 12:40:00,59.88,59.93,59.73,59.81,48963.19617848225,59.88,59.93,59.73,59.81,48963.1962
2005-02-01 12:50:00,59.82,59.83,59.69,59.7,42014.98208663554,59.82,59.83,59.69,59.7,42014.9821
2005-02-01 13:00:00,59.7,59.74,59.62,59.74,32895.45109108675,59.7,59.74,59.62,59.74,32895.4511
2005-02-01 13:10:00,59.74,59.75,59.65,59.65,16393.44262295082,59.74,59.75,59.65,59.65,16393.4426
2005-02-01 13:20:00,59.65,59.85,59.65,59.73,56128.54196069916,59.65,59.85,59.65,59.73,56128.542
2005-02-01 13:30:00,59.77,59.79,59.71,59.72,34198.241233308,59.77,59.79,59.71,59.72,34198.2412
2005-02-01 13:40:00,59.73,59.74,59.6,59.64,33112.58278145696,59.73,59.74,59.6,59.64,33112.5828
2005-02-01 13:50:00,59.64,59.78,59.62,59.76,18239.0619910976,59.64,59.78,59.62,59.76,18239.062
2005-02-01 14:00:00,59.78,59.78,59.57,59.61,39300.83595700793,59.78,59.78,59.57,59.61,39300.836
2005-02-01 14:10:00,59.6,59.7,59.54,59.56,42232.11377700576,59.6,59.7,59.54,59.56,42232.1138
2005-02-01 14:20:00,59.57,59.61,59.5,59.54,40386.49440885898,59.57,59.61,59.5,59.54,40386.4944
2005-02-01 14:30:00,59.56,59.7,59.48,59.7,44946.25990663337,59.56,59.7,59.48,59.7,44946.2599
2005-02-01 14:40:00,59.7,59.71,59.21,59.27,124633.59027250028,59.7,59.71,59.21,59.27,124633.5903
2005-02-01 14:50:00,59.28,59.38,59.23,59.34,60579.74161328846,59.28,59.38,59.23,59.34,60579.7416
2005-02-01 15:00:00,59.34,59.4,59.14,59.16,34198.241233308,59.34,59.4,59.14,59.16,34198.2412
2005-02-01 15:10:00,59.16,59.4,59.15,59.36,50808.81554662903,59.16,59.4,59.15,59.36,50808.8155
2005-02-01 15:20:00,59.37,59.56,59.33,59.4,50483.11801107372,59.37,59.56,59.33,59.4,50483.118
2005-02-01 15:30:00,59.4,59.72,59.39,59.64,87069.80783845403,59.4,59.72,59.39,59.64,87069.8078
2005-02-01 15:40:00,59.62,59.77,59.6,59.68,66008.0338725437,59.62,59.77,59.6,59.68,66008.0339
2005-02-01 15:50:00,59.66,59.75,59.55,59.63,76321.78916512865,59.66,59.75,59.55,59.63,76321.7892
2005-02-02 09:30:00,59.93,60.09,59.73,59.85,167082.83573987623,59.93,60.09,59.73,59.85,167082.8357
2005-02-02 09:40:00,59.85,60.33,59.7,59.83,91086.7441103029,59.85,60.33,59.7,59.83,91086.7441
2005-02-02 09:50:00,59.83,60.0,59.63,59.63,79361.63283031159,59.83,60.0,59.63,59.63,79361.6328
2005-02-02 10:00:00,59.65,59.68,59.52,59.55,36586.68982738031,59.65,59.68,59.52,59.55,36586.6898
2005-02-02 10:10:00,59.51,59.58,59.46,59.48,27575.724677016613,59.51,59.58,59.46,59.48,27575.7247
2005-02-02 10:20:00,59.49,59.59,59.44,59.44,37889.47996960156,59.49,59.59,59.44,59.44,37889.48
2005-02-02 10:30:00,59.46,59.64,59.44,59.54,35718.16306589947,59.46,59.64,59.44,59.54,35718.1631
2005-02-02 10:40:00,59.54,59.6,59.47,59.54,25512.97361849962,59.54,59.6,59.47,59.54,25512.9736
2005-02-02 10:50:00,59.52,59.85,59.52,59.82,97492.12897622408,59.52,59.85,59.52,59.82,97492.129
2005-02-02 11:00:00,59.79,59.8,59.68,59.74,30072.73911627402,59.79,59.8,59.68,59.74,30072.7391
2005-02-02 11:10:00,59.74,59.76,59.64,59.7,65465.20464661818,59.74,59.76,59.64,59.7,65465.2046
2005-02-02 11:20:00,59.7,59.71,59.59,59.6,52763.00075996092,59.7,59.71,59.59,59.6,52763.0008
2005-02-02 11:30:00,59.6,59.63,59.54,59.59,34958.202149603734,59.6,59.63,59.54,59.59,34958.2021
2005-02-02 11:40:00,59.6,59.61,59.55,59.6,50808.81554662903,59.6,59.61,59.55,59.6,50808.8155
2005-02-02 11:50:00,59.61,59.75,59.6,59.72,16176.31093258061,59.61,59.75,59.6,59.72,16176.3109
2005-02-02 12:00:00,59.71,59.78,59.67,59.75,64270.98034958202,59.71,59.78,59.67,59.75,64270.9803
2005-02-02 12:10:00,59.75,59.78,59.69,59.69,24535.88101183368,59.75,59.78,59.69,59.69,24535.881
2005-02-02 12:20:00,59.68,59.69,59.6,59.62,9662.360221474324,59.68,59.69,59.6,59.62,9662.3602
2005-02-02 12:30:00,59.66,59.66,59.6,59.66,17479.101074801867,59.66,59.66,59.6,59.66,17479.1011
2005-02-02 12:40:00,59.66,59.73,59.62,59.71,17587.666919986972,59.66,59.73,59.62,59.71,17587.6669
2005-02-02 12:50:00,59.71,59.8,59.71,59.76,21387.47150146564,59.71,59.8,59.71,59.76,21387.4715
2005-02-02 13:00:00,59.76,59.8,59.67,59.67,21061.773965910324,59.76,59.8,59.67,59.67,21061.774
2005-02-02 13:10:00,59.67,59.68,59.63,59.63,11399.413744436,59.67,59.68,59.63,59.63,11399.4137
2005-02-02 13:20:00,59.63,59.8,59.63,59.8,21387.47150146564,59.63,59.8,59.63,59.8,21387.4715
2005-02-02 13:30:00,59.78,59.8,59.74,59.77,12919.335577027468,59.78,59.8,59.74,59.77,12919.3356
2005-02-02 13:40:00,59.76,59.91,59.76,59.87,46140.484203669526,59.76,59.91,59.76,59.87,46140.4842
2005-02-02 13:50:00,59.89,59.92,59.85,59.92,38215.17750515688,59.89,59.92,59.85,59.92,38215.1775
2005-02-02 14:00:00,59.94,60.1,59.94,60.04,106068.83074584736,59.94,60.1,59.94,60.04,106068.8307
2005-02-02 14:10:00,60.04,60.3,60.0,60.3,76104.65747475844,60.04,60.3,60.0,60.3,76104.6575
2005-02-02 14:20:00,60.29,60.7,60.27,60.58,377592.0095537944,60.29,60.7,60.27,60.58,377592.0096
2005-02-02 14:30:00,60.56,60.62,60.19,60.33,296819.02073607646,60.56,60.62,60.19,60.33,296819.0207
2005-02-02 14:40:00,60.33,60.47,60.26,60.43,116274.0201932472,60.33,60.47,60.26,60.43,116274.0202
2005-02-02 14:50:00,60.44,60.5,60.38,60.39,72847.6821192053,60.44,60.5,60.38,60.39,72847.6821
2005-02-02 15:00:00,60.38,60.39,60.13,60.18,91629.57333622842,60.38,60.39,60.13,60.18,91629.5733
2005-02-02 15:10:00,60.23,60.28,60.03,60.18,130821.84344805124,60.23,60.28,60.03,60.18,130821.8434
2005-02-02 15:20:00,60.18,60.35,60.15,60.34,146781.02269026166,60.18,60.35,60.15,60.34,146781.0227
2005-02-02 15:30:00,60.36,60.64,60.28,60.64,177070.8934969059,60.36,60.64,60.28,60.64,177070.8935
2005-02-02 15:40:00,60.61,60.65,60.49,60.56,175768.10335468463,60.61,60.65,60.49,60.56,175768.1034
2005-02-02 15:50:00,60.55,60.61,60.33,60.38,139398.54521767452,60.55,60.61,60.33,60.38,139398.5452
2005-02-03 09:30:00,60.66,60.7,60.02,60.03,155357.72445988492,60.66,60.7,60.02,60.03,155357.7245
2005-02-03 09:40:00,60.01,60.47,60.0,60.39,58191.29301921616,60.01,60.47,60.0,60.39,58191.293
2005-02-03 09:50:00,60.36,60.42,60.28,60.36,36695.25567256541,60.36,60.42,60.28,60.36,36695.2557
2005-02-03 10:00:00,60.36,60.4,60.25,60.3,34089.675388122894,60.36,60.4,60.25,60.3,34089.6754
2005-02-03 10:10:00,60.29,60.32,60.0,60.07,46140.484203669526,60.29,60.32,60.0,60.07,46140.4842
2005-02-03 10:20:00,60.09,60.18,59.84,59.86,66008.0338725437,60.09,60.18,59.84,59.86,66008.0339
2005-02-03 10:30:00,59.83,59.83,59.65,59.69,65682.33633698839,59.83,59.83,59.65,59.69,65682.3363
2005-02-03 10:40:00,59.69,59.9,59.67,59.8,38540.87504071219,59.69,59.9,59.67,59.8,38540.875
2005-02-03 10:50:00,59.8,59.93,59.8,59.9,71219.19444142873,59.8,59.93,59.8,59.9,71219.1944
2005-02-03 11:00:00,59.88,59.92,59.65,59.76,57214.20041255021,59.88,59.92,59.65,59.76,57214.2004
2005-02-03 11:10:00,59.75,59.95,59.68,59.84,37455.21658886115,59.75,59.95,59.68,59.84,37455.2166
2005-02-03 11:20:00,59.83,59.84,59.68,59.83,28769.948974052764,59.83,59.84,59.68,59.83,28769.949
2005-02-03 11:30:00,59.83,60.05,59.82,60.01,41906.41624145044,59.83,60.05,59.82,60.01,41906.4162
2005-02-03 11:40:00,60.01,60.05,59.87,60.01,85441.32016067745,60.01,60.05,59.87,60.01,85441.3202
2005-02-03 11:50:00,59.98,60.1,59.97,60.0,39300.83595700793,59.98,60.1,59.97,60.0,39300.836
2005-02-03 12:00:00,59.99,60.09,59.98,60.03,11073.716208880687,59.99,60.09,59.98,60.03,11073.7162
2005-02-03 12:10:00,60.05,60.07,59.97,60.06,40495.06025404408,60.05,60.07,59.97,60.06,40495.0603
2005-02-03 12:20:00,60.03,60.23,60.03,60.23,47226.142655520576,60.03,60.23,60.03,60.23,47226.1427
2005-02-03 12:30:00,60.19,60.22,60.02,60.1,59494.08316143741,60.19,60.22,60.02,60.1,59494.0832
2005-02-03 12:40:00,60.08,60.1,59.69,59.76,60579.74161328846,60.08,60.1,59.69,59.76,60579.7416
2005-02-03 12:50:00,59.73,59.8,59.65,59.71,53848.659211811966,59.73,59.8,59.65,59.71,53848.6592
2005-02-03 13:00:00,59.71,59.8,59.66,59.8,20193.24720442949,59.71,59.8,59.66,59.8,20193.2472
2005-02-03 13:10:00,59.78,59.87,59.77,59.86,29964.173271088915,59.78,59.87,59.77,59.86,29964.1733
2005-02-03 13:20:00,59.86,59.87,59.75,59.8,36586.68982738031,59.86,59.87,59.75,59.8,36586.6898
2005-02-03 13:30:00,59.78,59.99,59.77,59.92,94995.11453696668,59.78,59.99,59.77,59.92,94995.1145
2005-02-03 13:40:00,59.92,59.95,59.79,59.89,19107.58875257844,59.92,59.95,59.79,59.89,19107.5888
2005-02-03 13:50:00,59.91,59.92,59.85,59.92,25187.276082944307,59.91,59.92,59.85,59.92,25187.2761
2005-02-03 14:00:00,59.9,60.11,59.88,60.08,27901.422212571924,59.9,60.11,59.88,60.08,27901.4222
2005-02-03 14:10:00,60.08,60.15,60.04,60.09,24753.012702203887,60.08,60.15,60.04,60.09,24753.0127
2005-02-03 14:20:00,60.11,60.18,59.96,59.96,47768.9718814461,60.11,60.18,59.96,59.96,47768.9719
2005-02-03 14:30:00,59.96,59.96,59.73,59.73,22147.43241776137,59.96,59.96,59.73,59.73,22147.4324
2005-02-03 14:40:00,59.73,60.01,59.71,59.98,43209.2063836717,59.73,60.01,59.71,59.98,43209.2064
2005-02-03 14:50:00,59.96,59.97,59.72,59.81,36043.860601454784,59.96,59.97,59.72,59.81,36043.8606
2005-02-03 15:00:00,59.85,59.85,59.65,59.75,38540.87504071219,59.85,59.85,59.65,59.75,38540.875
2005-02-03 15:10:00,59.76,59.96,59.75,59.91,36586.68982738031,59.76,59.96,59.75,59.91,36586.6898
2005-02-03 15:20:00,59.89,59.92,59.77,59.92,92389.53425252416,59.89,59.92,59.77,59.92,92389.5343
2005-02-03 15:30:00,59.92,60.1,59.89,59.98,74910.4331777223,59.92,60.1,59.89,59.98,74910.4332
2005-02-03 15:40:00,59.98,60.1,59.95,60.09,117251.11279991316,59.98,60.1,59.95,60.09,117251.1128
2005-02-03 15:50:00,60.08,60.17,59.95,60.05,137878.62338508305,60.08,60.17,59.95,60.05,137878.6234
2005-02-04 09:30:00,59.75,59.98,59.75,59.95,90109.65150363695,59.75,59.98,59.75,59.95,90109.6515
2005-02-04 09:40:00,59.97,60.29,59.96,60.23,64705.24373032244,59.97,60.29,59.96,60.23,64705.2437
2005-02-04 09:50:00,60.15,60.7,60.15,60.61,138095.75507545326,60.15,60.7,60.15,60.61,138095.7551
2005-02-04 10:00:00,60.61,60.97,60.61,60.96,140918.467050266,60.61,60.97,60.61,60.96,140918.4671
2005-02-04 10:10:00,60.96,61.1,60.82,61.05,150146.5638909999,60.96,61.1,60.82,61.05,150146.5639
2005-02-04 10:20:00,61.05,61.23,61.02,61.14,110954.29377917708,61.05,61.23,61.02,61.14,110954.2938
2005-02-04 10:30:00,61.12,61.21,61.04,61.09,149060.90543914886,61.12,61.21,61.04,61.09,149060.9054
2005-02-04 10:40:00,61.09,61.17,60.83,61.0,113994.13744436,61.09,61.17,60.83,61.0,113994.1374
2005-02-04 10:50:00,61.0,61.15,60.98,61.01,65139.50711106286,61.0,61.15,60.98,61.01,65139.5071
2005-02-04 11:00:00,61.02,61.22,61.0,61.06,89349.69058734123,61.02,61.22,61.0,61.06,89349.6906
2005-02-04 11:10:00,61.06,61.17,60.91,61.01,44620.562371078064,61.06,61.17,60.91,61.01,44620.5624
2005-02-04 11:20:00,61.0,61.04,60.88,60.9,59276.9514710672,61.0,61.04,60.88,60.9,59276.9515
2005-02-04 11:30:00,60.89,60.98,60.79,60.92,51351.64477255456,60.89,60.98,60.79,60.92,51351.6448
2005-02-04 11:40:00,60.92,60.92,60.76,60.82,34089.675388122894,60.92,60.92,60.76,60.82,34089.6754
2005-02-04 11:50:00,60.8,60.8,60.59,60.61,44186.29899033765,60.8,60.8,60.59,60.61,44186.299
2005-02-04 12:00:00,60.61,60.79,60.6,60.76,38432.30919552709,60.61,60.79,60.6,60.76,38432.3092
2005-02-04 12:10:00,60.72,60.82,60.72,60.79,21387.47150146564,60.72,60.82,60.72,60.79,21387.4715
2005-02-04 12:20:00,60.79,60.88,60.77,60.88,27684.29052220172,60.79,60.88,60.77,60.88,27684.2905
2005-02-04 12:30:00,60.85,60.88,60.82,60.83,15524.915861469985,60.85,60.88,60.82,60.83,15524.9159
2005-02-04 12:40:00,60.83,60.96,60.83,60.94,65139.50711106286,60.83,60.96,60.83,60.94,65139.5071
2005-02-04 12:50:00,60.92,61.02,60.92,61.01,28987.08066442297,60.92,61.02,60.92,61.01,28987.0807
2005-02-04 13:00:00,61.0,61.03,60.94,61.0,28878.51481923787,61.0,61.03,60.94,61.0,28878.5148
2005-02-04 13:10:00,61.0,61.0,60.88,60.88,23341.65671479753,61.0,61.0,60.88,60.88,23341.6567
2005-02-04 13:20:00,60.88,61.03,60.88,61.02,52654.43491477581,60.88,61.03,60.88,61.02,52654.4349
2005-02-04 13:30:00,61.01,61.21,61.0,61.21,166974.26989469113,61.01,61.21,61.0,61.21,166974.2699
2005-02-04 13:40:00,61.21,61.35,61.19,61.35,76538.92085549886,61.21,61.35,61.19,61.35,76538.9209
2005-02-04 13:50:00,61.33,61.53,61.27,61.35,102269.0261643687,61.33,61.53,61.27,61.35,102269.0262
2005-02-04 14:00:00,61.35,61.51,61.3,61.51,126479.20964064704,61.35,61.51,61.3,61.51,126479.2096
2005-02-04 14:10:00,61.53,61.53,61.36,61.37,103137.55292584954,61.53,61.53,61.36,61.37,103137.5529
2005-02-04 14:20:00,61.37,61.48,61.37,61.43,69373.57507328194,61.37,61.48,61.37,61.43,69373.5751
2005-02-04 14:30:00,61.44,61.46,61.24,61.35,123330.80013027902,61.44,61.46,61.24,61.35,123330.8001
2005-02-04 14:40:00,61.36,61.42,61.27,61.34,68179.35077624579,61.36,61.42,61.27,61.34,68179.3508
2005-02-04 14:50:00,61.34,61.39,61.25,61.33,61556.834219954406,61.34,61.39,61.25,61.33,61556.8342
2005-02-04 15:00:00,61.33,61.39,61.18,61.3,140375.63782434046,61.33,61.39,61.18,61.3,140375.6378
2005-02-04 15:10:00,61.3,61.35,61.23,61.28,94452.28531104117,61.3,61.35,61.23,61.28,94452.2853
2005-02-04 15:20:00,61.3,61.48,61.23,61.44,128433.39485397894,61.3,61.48,61.23,61.44,128433.3949
2005-02-04 15:30:00,61.44,61.61,61.39,61.58,126262.07795027684,61.44,61.61,61.39,61.58,126262.078
2005-02-04 15:40:00,61.58,61.66,61.2,61.53,158614.69981543807,61.58,61.66,61.2,61.53,158614.6998
2005-02-04 15:50:00,61.53,61.7,61.43,61.69,167734.23081098686,61.53,61.7,61.43,61.69,167734.2308
2005-02-07 09:30:00,61.72,61.72,60.88,60.97,120399.5223102812,61.72,61.72,60.88,60.97,120399.5223
2005-02-07 09:40:00,60.97,61.12,60.88,61.04,104657.474758441,60.97,61.12,60.88,61.04,104657.4748
2005-02-07 09:50:00,61.05,61.08,60.9,61.04,38649.4408858973,61.05,61.08,60.9,61.04,38649.4409
2005-02-07 10:00:00,61.02,61.24,61.0,61.11,72196.28704809467,61.02,61.24,61.0,61.11,72196.287
2005-02-07 10:10:00,61.14,61.14,60.79,60.79,63619.58527847139,61.14,61.14,60.79,60.79,63619.5853
2005-02-07 10:20:00,60.79,60.85,60.63,60.66,52654.43491477581,60.79,60.85,60.63,60.66,52654.4349
2005-02-07 10:30:00,60.65,60.75,60.56,60.59,69047.87753772663,60.65,60.75,60.56,60.59,69047.8775
2005-02-07 10:40:00,60.62,61.05,60.57,60.85,133101.72619693846,60.62,61.05,60.57,60.85,133101.7262
2005-02-07 10:50:00,60.86,60.99,60.8,60.99,38323.74335034198,60.86,60.99,60.8,60.99,38323.7434
2005-02-07 11:00:00,61.0,61.12,60.92,60.94,50157.4204755184,61.0,61.12,60.92,60.94,50157.4205
2005-02-07 11:10:00,60.88,61.07,60.86,60.93,36695.25567256541,60.88,61.07,60.86,60.93,36695.2557
2005-02-07 11:20:00,60.94,60.99,60.84,60.85,18456.19368146781,60.94,60.99,60.84,60.85,18456.1937
2005-02-07 11:30:00,60.85,60.86,60.69,60.82,53414.395831071546,60.85,60.86,60.69,60.82,53414.3958
2005-02-07 11:40:00,60.83,60.96,60.75,60.93,31592.660948865487,60.83,60.96,60.75,60.93,31592.6609
2005-02-07 11:50:00,60.9,60.92,60.75,60.75,19324.72044294865,60.9,60.92,60.75,60.75,19324.7204
2005-02-07 12:00:00,60.76,60.83,60.62,60.81,81858.647269569,60.76,60.83,60.62,60.81,81858.6473
2005-02-07 12:10:00,60.82,60.89,60.76,60.87,47334.70850070568,60.82,60.89,60.76,60.87,47334.7085
2005-02-07 12:20:00,60.81,60.98,60.72,60.8,37238.08489849094,60.81,60.98,60.72,60.8,37238.0849
2005-02-07 12:30:00,60.79,60.87,60.75,60.81,27032.895451091088,60.79,60.87,60.75,60.81,27032.8955
2005-02-07 12:40:00,60.82,61.06,60.82,61.06,31701.22679405059,60.82,61.06,60.82,61.06,31701.2268
2005-02-07 12:50:00,61.01,61.11,60.98,61.07,16176.31093258061,61.01,61.11,60.98,61.07,16176.3109
2005-02-07 13:00:00,61.08,61.18,61.05,61.16,48963.19617848225,61.08,61.18,61.05,61.16,48963.1962
2005-02-07 13:10:00,61.1,61.16,60.76,60.96,133318.85788730867,61.1,61.16,60.76,60.96,133318.8579
2005-02-07 13:20:00,60.95,60.96,60.81,60.88,58951.25393551189,60.95,60.96,60.81,60.88,58951.2539
2005-02-07 13:30:00,60.87,60.93,60.87,60.88,9553.79437628922,60.87,60.93,60.87,60.88,9553.7944
2005-02-07 13:40:00,60.91,60.91,60.8,60.8,53088.69829551623,60.91,60.91,60.8,60.8,53088.6983
2005-02-07 13:50:00,60.8,60.81,60.61,60.62,83595.70079253067,60.8,60.81,60.61,60.62,83595.7008
2005-02-07 14:00:00,60.63,60.66,60.56,60.66,83812.83248290088,60.63,60.66,60.56,60.66,83812.8325
2005-02-07 14:10:00,60.65,60.76,60.59,60.76,72087.72120290957,60.65,60.76,60.59,60.76,72087.7212
2005-02-07 14:20:00,60.76,60.97,60.75,60.93,57865.59548366084,60.76,60.97,60.75,60.93,57865.5955
2005-02-07 14:30:00,60.95,61.27,60.88,61.25,146563.89099989145,60.95,61.27,60.88,61.25,146563.891
2005-02-07 14:40:00,61.25,61.25,61.07,61.13,145152.53501248508,61.25,61.25,61.07,61.13,145152.535
2005-02-07 14:50:00,61.14,61.14,60.98,61.01,90218.21734882206,61.14,61.14,60.98,61.01,90218.2173
2005-02-07 15:00:00,61.02,61.21,61.01,61.09,119856.69308435566,61.02,61.21,61.01,61.09,119856.6931
2005-02-07 15:10:00,61.1,61.12,60.95,60.96,139832.80859841494,61.1,61.12,60.95,60.96,139832.8086
2005-02-07 15:20:00,60.94,61.02,60.79,60.94,172728.2596895017,60.94,61.02,60.79,60.94,172728.2597
2005-02-07 15:30:00,60.95,60.96,60.8,60.88,169579.85017913365,60.95,60.96,60.8,60.88,169579.8502
2005-02-07 15:40:00,60.89,60.92,60.56,60.6,190641.624145044,60.89,60.92,60.56,60.6,190641.6241
2005-02-07 15:50:00,60.6,60.93,60.59,60.91,282271.1974812724,60.6,60.93,60.59,60.91,282271.1975
2005-02-08 09:30:00,62.29,62.36,61.78,61.95,728259.6895016828,62.29,62.36,61.78,61.95,728259.6895
2005-02-08 09:40:00,61.96,62.02,61.25,61.72,406144.8268374769,61.96,62.02,61.25,61.72,406144.8268
2005-02-08 09:50:00,61.7,61.77,61.29,61.71,359244.3817175117,61.7,61.77,61.29,61.71,359244.3817
2005-02-08 10:00:00,61.71,61.78,61.44,61.62,167517.09912061665,61.71,61.78,61.44,61.62,167517.0991
2005-02-08 10:10:00,61.62,61.78,61.54,61.65,193681.4678102269,61.62,61.78,61.54,61.65,193681.4678
2005-02-08 10:20:00,61.65,61.72,61.45,61.45,129193.35577027468,61.65,61.72,61.45,61.45,129193.3558
2005-02-08 10:30:00,61.45,61.62,61.1,61.28,252198.4583649984,61.45,61.62,61.1,61.28,252198.4584
2005-02-08 10:40:00,61.28,61.57,61.28,61.33,140484.20366952557,61.28,61.57,61.28,61.33,140484.2037
2005-02-08 10:50:00,61.32,61.41,61.23,61.31,122028.00998805776,61.32,61.41,61.23,61.31,122028.01
2005-02-08 11:00:00,61.29,61.31,60.91,60.98,144175.44240581914,61.29,61.31,60.91,60.98,144175.4424
2005-02-08 11:10:00,60.98,61.04,60.71,60.82,221040.06079687327,60.98,61.04,60.71,60.82,221040.0608
2005-02-08 11:20:00,60.81,61.06,60.81,60.98,176419.49842579526,60.81,61.06,60.81,60.98,176419.4984
2005-02-08 11:30:00,60.98,61.01,60.63,60.76,110628.59624362177,60.98,61.01,60.63,60.76,110628.5962
2005-02-08 11:40:00,60.76,60.9,60.66,60.68,94995.11453696668,60.76,60.9,60.66,60.68,94995.1145
2005-02-08 11:50:00,60.68,60.73,60.63,60.67,37346.65074367605,60.68,60.73,60.63,60.67,37346.6507
2005-02-08 12:00:00,60.66,60.87,60.57,60.87,129193.35577027468,60.66,60.87,60.57,60.87,129193.3558
2005-02-08 12:10:00,60.87,60.91,60.6,60.72,106611.65997177288,60.87,60.91,60.6,60.72,106611.66
2005-02-08 12:20:00,60.72,61.05,60.72,60.86,116925.41526435784,60.72,61.05,60.72,60.86,116925.4153
2005-02-08 12:30:00,60.84,61.15,60.84,61.11,150797.9589621105,60.84,61.15,60.84,61.11,150797.959
2005-02-08 12:40:00,61.11,61.12,60.97,60.98,38540.87504071219,61.11,61.12,60.97,60.98,38540.875
2005-02-08 12:50:00,60.98,61.01,60.88,60.93,58951.25393551189,60.98,61.01,60.88,60.93,58951.2539
2005-02-08 13:00:00,60.95,60.95,60.76,60.85,37998.04581478667,60.95,60.95,60.76,60.85,37998.0458
2005-02-08 13:10:00,60.83,60.87,60.73,60.77,35283.89968515905,60.83,60.87,60.73,60.77,35283.8997
2005-02-08 13:20:00,60.78,60.89,60.77,60.84,53740.09336662686,60.78,60.89,60.77,60.84,53740.0934
2005-02-08 13:30:00,60.9,60.98,60.9,60.92,13136.467267397677,60.9,60.98,60.9,60.92,13136.4673
2005-02-08 13:40:00,60.93,60.98,60.84,60.86,23558.788405167736,60.93,60.98,60.84,60.86,23558.7884
2005-02-08 13:50:00,60.86,60.88,60.82,60.86,28661.38312886766,60.86,60.88,60.82,60.86,28661.3831
2005-02-08 14:00:00,60.88,60.93,60.86,60.93,26815.76376072088,60.88,60.93,60.86,60.93,26815.7638
2005-02-08 14:10:00,60.93,60.98,60.84,60.97,53522.96167625665,60.93,60.98,60.84,60.97,53522.9617
2005-02-08 14:20:00,60.96,61.0,60.84,60.84,36043.860601454784,60.96,61.0,60.84,60.84,36043.8606
2005-02-08 14:30:00,60.84,60.98,60.8,60.98,59276.9514710672,60.84,60.98,60.8,60.98,59276.9515
2005-02-08 14:40:00,60.98,61.0,60.86,60.96,25404.40777331452,60.98,61.0,60.86,60.96,25404.4078
2005-02-08 14:50:00,60.96,60.97,60.93,60.96,40712.19194441429,60.96,60.97,60.93,60.96,40712.1919
2005-02-08 15:00:00,60.96,61.03,60.96,61.01,73281.94549994572,60.96,61.03,60.96,61.01,73281.9455
2005-02-08 15:10:00,61.01,61.14,60.72,60.98,59819.780696992726,61.01,61.14,60.72,60.98,59819.7807
2005-02-08 15:20:00,60.98,61.76,60.94,60.98,47117.57681033547,60.98,61.76,60.94,60.98,47117.5768
2005-02-08 15:30:00,60.97,61.04,60.94,60.98,78818.80360438606,60.97,61.04,60.94,60.98,78818.8036
2005-02-08 15:40:00,60.98,61.03,60.91,60.94,64596.67788513734,60.98,61.03,60.91,60.94,64596.6779
2005-02-08 15:50:00,60.94,61.01,60.87,61.0,103680.38215177506,60.94,61.01,60.87,61.0,103680.3822
2005-02-09 09:30:00,61.56,61.56,60.63,60.92,133753.1212680491,61.56,61.56,60.63,60.92,133753.1213
2005-02-09 09:40:00,60.91,61.03,60.43,60.44,72521.98458364999,60.91,61.03,60.43,60.44,72521.9846
2005-02-09 09:50:00,60.45,60.72,60.15,60.69,97926.3923569645,60.45,60.72,60.15,60.69,97926.3924
2005-02-09 10:00:00,60.69,60.76,60.46,60.72,46466.18173922484,60.69,60.76,60.46,60.72,46466.1817
2005-02-09 10:10:00,60.71,60.83,60.39,60.41,96949.29975029857,60.71,60.83,60.39,60.41,96949.2998
2005-02-09 10:20:00,60.41,60.43,60.34,60.34,45814.78666811421,60.41,60.43,60.34,60.34,45814.7867
2005-02-09 10:30:00,60.34,60.37,60.06,60.06,92823.79763326458,60.34,60.37,60.06,60.06,92823.7976
2005-02-09 10:40:00,60.06,60.06,59.91,59.94,117793.94202583868,60.06,60.06,59.91,59.94,117793.942
2005-02-09 10:50:00,59.95,60.06,59.9,59.98,46357.615894039736,59.95,60.06,59.9,59.98,46357.6159
2005-02-09 11:00:00,59.98,60.05,59.94,59.98,49506.025404407774,59.98,60.05,59.94,59.98,49506.0254
2005-02-09 11:10:00,59.96,59.98,59.93,59.94,42557.81131256107,59.96,59.98,59.93,59.94,42557.8113
2005-02-09 11:20:00,59.94,60.2,59.94,60.12,53740.09336662686,59.94,60.2,59.94,60.12,53740.0934
2005-02-09 11:30:00,60.12,60.18,60.1,60.12,26598.632070350668,60.12,60.18,60.1,60.12,26598.6321
2005-02-09 11:40:00,60.13,60.18,60.0,60.0,35175.333839973944,60.13,60.18,60.0,60.0,35175.3338
2005-02-09 11:50:00,60.0,60.02,59.91,59.93,35392.465530344154,60.0,60.02,59.91,59.93,35392.4655
2005-02-09 12:00:00,59.95,59.95,59.89,59.93,64813.80957550755,59.95,59.95,59.89,59.93,64813.8096
2005-02-09 12:10:00,59.94,60.06,59.94,60.02,80772.98881771795,59.94,60.06,59.94,60.02,80772.9888
2005-02-09 12:20:00,60.03,60.15,60.01,60.15,37998.04581478667,60.03,60.15,60.01,60.15,37998.0458
2005-02-09 12:30:00,60.17,60.35,60.11,60.32,54717.185973292806,60.17,60.35,60.11,60.32,54717.186
2005-02-09 12:40:00,60.32,60.35,60.2,60.28,21496.037346650744,60.32,60.35,60.2,60.28,21496.0373
2005-02-09 12:50:00,60.27,60.34,60.23,60.3,19541.85213331886,60.27,60.34,60.23,60.3,19541.8521
2005-02-09 13:00:00,60.32,60.36,60.18,60.35,19324.72044294865,60.32,60.36,60.18,60.35,19324.7204
2005-02-09 13:10:00,60.34,60.39,60.29,60.29,17479.101074801867,60.34,60.39,60.29,60.29,17479.1011
2005-02-09 13:20:00,60.29,60.47,60.28,60.44,39300.83595700793,60.29,60.47,60.28,60.44,39300.836
2005-02-09 13:30:00,60.44,60.59,60.41,60.52,59711.21485180762,60.44,60.59,60.41,60.52,59711.2149
2005-02-09 13:40:00,60.52,60.56,60.47,60.54,17696.232765172077,60.52,60.56,60.47,60.54,17696.2328
2005-02-09 13:50:00,60.54,60.62,60.54,60.56,30615.568342199545,60.54,60.62,60.54,60.56,30615.5683
2005-02-09 14:00:00,60.56,60.56,60.18,60.21,80555.85712734774,60.56,60.56,60.18,60.21,80555.8571
2005-02-09 14:10:00,60.21,60.47,60.2,60.47,39192.27011182282,60.21,60.47,60.2,60.47,39192.2701
2005-02-09 14:20:00,60.46,60.56,60.4,60.43,46900.44511996526,60.46,60.56,60.4,60.43,46900.4451
2005-02-09 14:30:00,60.43,60.44,60.3,60.37,47334.70850070568,60.43,60.44,60.3,60.37,47334.7085
2005-02-09 14:40:00,60.38,60.38,60.2,60.22,46466.18173922484,60.38,60.38,60.2,60.22,46466.1817
2005-02-09 14:50:00,60.24,60.35,60.2,60.29,68396.482466616,60.24,60.35,60.2,60.29,68396.4825
2005-02-09 15:00:00,60.29,60.38,60.06,60.13,126804.90717620237,60.29,60.38,60.06,60.13,126804.9072
2005-02-09 15:10:00,60.13,60.3,60.13,60.24,53088.69829551623,60.13,60.3,60.13,60.24,53088.6983
2005-02-09 15:20:00,60.24,60.41,60.2,60.32,110085.76701769624,60.24,60.41,60.2,60.32,110085.767
2005-02-09 15:30:00,60.33,60.43,60.27,60.35,94235.15362067094,60.33,60.43,60.27,60.35,94235.1536
2005-02-09 15:40:00,60.34,60.41,60.18,60.33,955053.7400933668,60.34,60.41,60.18,60.33,955053.7401
2005-02-09 15:50:00,60.34,60.35,59.9,59.9,275757.2467701661,60.34,60.35,59.9,59.9,275757.2468
2005-02-10 09:30:00,60.01,60.68,59.94,60.68,139289.9793724894,60.01,60.68,59.94,60.68,139289.9794
2005-02-10 09:40:00,60.65,60.65,60.21,60.21,95537.9437628922,60.65,60.65,60.21,60.21,95537.9438
2005-02-10 09:50:00,60.22,60.37,60.2,60.29,74367.60395179677,60.22,60.37,60.2,60.29,74367.604
2005-02-10 10:00:00,60.28,60.36,60.18,60.23,101943.32862881338,60.28,60.36,60.18,60.23,101943.3286
2005-02-10 10:10:00,60.26,60.27,60.06,60.25,64053.84865921181,60.26,60.27,60.06,60.25,64053.8487
2005-02-10 10:20:00,60.23,60.29,60.14,60.24,38758.0067310824,60.23,60.29,60.14,60.24,38758.0067
2005-02-10 10:30:00,60.25,60.38,60.12,60.21,64488.11203995223,60.25,60.38,60.12,60.21,64488.112
2005-02-10 10:40:00,60.21,60.25,59.97,60.03,107045.9233525133,60.21,60.25,59.97,60.03,107045.9234
2005-02-10 10:50:00,60.06,60.06,59.94,59.94,68505.0483118011,60.06,60.06,59.94,59.94,68505.0483
2005-02-10 11:00:00,59.95,60.0,59.86,59.98,60905.439148843776,59.95,60.0,59.86,59.98,60905.4391
2005-02-10 11:10:00,59.98,60.0,59.92,59.95,24753.012702203887,59.98,60.0,59.92,59.95,24753.0127
2005-02-10 11:20:00,59.95,60.16,59.93,60.16,30615.568342199545,59.95,60.16,59.93,60.16,30615.5683
2005-02-10 11:30:00,60.18,60.18,60.08,60.14,37998.04581478667,60.18,60.18,60.08,60.14,37998.0458
2005-02-10 11:40:00,60.15,60.19,60.09,60.15,35826.728911084574,60.15,60.19,60.09,60.15,35826.7289
2005-02-10 11:50:00,60.15,60.27,60.11,60.21,18999.022907393333,60.15,60.27,60.11,60.21,18999.0229
2005-02-10 12:00:00,60.19,60.21,60.02,60.03,25838.671154054937,60.19,60.21,60.02,60.03,25838.6712
2005-02-10 12:10:00,60.02,60.02,59.91,59.92,31158.39756812507,60.02,60.02,59.91,59.92,31158.3976
2005-02-10 12:20:00,59.92,60.3,59.91,60.29,77624.57930734991,59.92,60.3,59.91,60.29,77624.5793
2005-02-10 12:30:00,60.29,60.3,60.29,60.29,39409.40180219303,60.29,60.3,60.29,60.29,39409.4018
2005-02-10 12:40:00,60.29,60.32,60.29,60.29,34523.938768863314,60.29,60.32,60.29,60.29,34523.9388
2005-02-10 12:50:00,60.29,60.37,60.29,60.3,47117.57681033547,60.29,60.37,60.29,60.3,47117.5768
2005-02-10 13:00:00,60.3,60.3,60.11,60.12,41580.71870589512,60.3,60.3,60.11,60.12,41580.7187
2005-02-10 13:10:00,60.12,60.3,60.11,60.24,59494.08316143741,60.12,60.3,60.11,60.24,59494.0832
2005-02-10 13:20:00,60.24,60.58,60.21,60.55,46140.484203669526,60.24,60.58,60.21,60.55,46140.4842
2005-02-10 13:30:00,60.56,60.66,60.49,60.58,130821.84344805124,60.56,60.66,60.49,60.58,130821.8434
2005-02-10 13:40:00,60.57,60.8,60.56,60.72,93692.32439474542,60.57,60.8,60.56,60.72,93692.3244
2005-02-10 13:50:00,60.72,60.88,60.6,60.8,84247.0958636413,60.72,60.88,60.6,60.8,84247.0959
2005-02-10 14:00:00,60.8,60.88,60.53,60.53,47660.406036261,60.8,60.88,60.53,60.53,47660.406
2005-02-10 14:10:00,60.53,60.62,60.51,60.52,83595.70079253067,60.53,60.62,60.51,60.52,83595.7008
2005-02-10 14:20:00,60.52,60.61,60.52,60.57,12159.374660731732,60.52,60.61,60.52,60.57,12159.3747
2005-02-10 14:30:00,60.57,60.59,60.24,60.25,57648.46379329063,60.57,60.59,60.24,60.25,57648.4638
2005-02-10 14:40:00,60.25,60.6,60.12,60.53,107697.31842362392,60.25,60.6,60.12,60.53,107697.3184
2005-02-10 14:50:00,60.52,60.65,60.39,60.56,47443.27434589079,60.52,60.65,60.39,60.56,47443.2743
2005-02-10 15:00:00,60.56,60.74,60.49,60.72,43860.60145478233,60.56,60.74,60.49,60.72,43860.6015
2005-02-10 15:10:00,60.69,60.76,60.65,60.7,47443.27434589079,60.69,60.76,60.65,60.7,47443.2743
2005-02-10 15:20:00,60.69,60.78,60.57,60.76,57757.02963847574,60.69,60.78,60.57,60.76,57757.0296
2005-02-10 15:30:00,60.75,60.84,60.51,60.51,73173.37965476062,60.75,60.84,60.51,60.51,73173.3797
2005-02-10 15:40:00,60.53,60.75,60.51,60.7,86201.28107697319,60.53,60.75,60.51,60.7,86201.2811
2005-02-10 15:50:00,60.7,60.88,60.68,60.71,184561.9368146781,60.7,60.88,60.68,60.71,184561.9368
2005-02-11 09:30:00,60.78,61.02,60.57,60.57,114211.26913473022,60.78,61.02,60.57,60.57,114211.2691
2005-02-11 09:40:00,60.57,60.7,60.29,60.53,95537.9437628922,60.57,60.7,60.29,60.53,95537.9438
2005-02-11 09:50:00,60.53,60.74,60.47,60.65,65248.07295624797,60.53,60.74,60.47,60.65,65248.073
2005-02-11 10:00:00,60.66,60.68,60.44,60.44,116599.71772880253,60.66,60.68,60.44,60.44,116599.7177
2005-02-11 10:10:00,60.44,60.62,60.44,60.56,144718.27163174466,60.44,60.62,60.44,60.56,144718.2716
2005-02-11 10:20:00,60.55,60.55,60.3,60.53,137661.49169471284,60.55,60.55,60.3,60.53,137661.4917
2005-02-11 10:30:00,60.53,60.72,60.43,60.71,94560.85115622626,60.53,60.72,60.43,60.71,94560.8512
2005-02-11 10:40:00,60.71,61.09,60.68,61.01,80013.02790142222,60.71,61.09,60.68,61.01,80013.0279
2005-02-11 10:50:00,61.01,61.15,61.0,61.14,71653.45782216915,61.01,61.15,61.0,61.14,71653.4578
2005-02-11 11:00:00,61.14,61.59,61.12,61.36,130496.14591249594,61.14,61.59,61.12,61.36,130496.1459
2005-02-11 11:10:00,61.38,61.77,61.38,61.77,150580.8272717403,61.38,61.77,61.38,61.77,150580.8273
2005-02-11 11:20:00,61.79,62.0,61.66,61.95,149929.4322006297,61.79,62.0,61.66,61.95,149929.4322
2005-02-11 11:30:00,61.95,61.99,61.69,61.81,130387.58006731085,61.95,61.99,61.69,61.81,130387.5801
2005-02-11 11:40:00,61.8,61.8,61.61,61.61,74150.47226142656,61.8,61.8,61.61,61.61,74150.4723
2005-02-11 11:50:00,61.63,61.63,61.51,61.57,42014.98208663554,61.63,61.63,61.51,61.57,42014.9821
2005-02-11 12:00:00,61.6,61.75,61.51,61.61,32895.45109108675,61.6,61.75,61.51,61.61,32895.4511
2005-02-11 12:10:00,61.6,61.71,61.59,61.63,50591.68385625882,61.6,61.71,61.59,61.63,50591.6839
2005-02-11 12:20:00,61.63,61.93,61.62,61.7,48963.19617848225,61.63,61.93,61.62,61.7,48963.1962
2005-02-11 12:30:00,61.7,61.78,61.67,61.71,60471.17576810336,61.7,61.78,61.67,61.71,60471.1758
2005-02-11 12:40:00,61.72,61.73,61.68,61.7,105960.26490066224,61.72,61.73,61.68,61.7,105960.2649
2005-02-11 12:50:00,61.7,61.78,61.7,61.74,43209.2063836717,61.7,61.78,61.7,61.74,43209.2064
2005-02-11 13:00:00,61.74,61.81,61.69,61.79,62099.66344587993,61.74,61.81,61.69,61.79,62099.6634
2005-02-11 13:10:00,61.79,61.82,61.72,61.79,38323.74335034198,61.79,61.82,61.72,61.79,38323.7434
2005-02-11 13:20:00,61.8,61.8,61.71,61.73,77841.71099772012,61.8,61.8,61.71,61.73,77841.711
2005-02-11 13:30:00,61.75,61.79,61.73,61.76,39626.53349256324,61.75,61.79,61.73,61.76,39626.5335
2005-02-11 13:40:00,61.75,61.79,61.73,61.78,34306.807078493104,61.75,61.79,61.73,61.78,34306.8071
2005-02-11 13:50:00,61.78,61.8,61.7,61.71,72087.72120290957,61.78,61.8,61.7,61.71,72087.7212
2005-02-11 14:00:00,61.71,61.72,61.64,61.68,82075.77895993921,61.71,61.72,61.64,61.68,82075.779
2005-02-11 14:10:00,61.68,61.8,61.67,61.73,23450.22255998263,61.68,61.8,61.67,61.73,23450.2226
2005-02-11 14:20:00,61.73,61.78,61.7,61.7,44620.562371078064,61.73,61.78,61.7,61.7,44620.5624
2005-02-11 14:30:00,61.7,61.72,61.67,61.71,87286.93952882424,61.7,61.72,61.67,61.71,87286.9395
2005-02-11 14:40:00,61.71,61.78,61.7,61.73,52871.56660514602,61.71,61.78,61.7,61.73,52871.5666
2005-02-11 14:50:00,61.75,61.78,61.7,61.7,34632.50461404842,61.75,61.78,61.7,61.7,34632.5046
2005-02-11 15:00:00,61.7,61.71,61.57,61.58,32461.187710346327,61.7,61.71,61.57,61.58,32461.1877
2005-02-11 15:10:00,61.58,61.74,61.58,61.64,29529.9098903485,61.58,61.74,61.58,61.64,29529.9099
2005-02-11 15:20:00,61.63,61.71,61.61,61.63,52654.43491477581,61.63,61.71,61.61,61.63,52654.4349
2005-02-11 15:30:00,61.63,61.64,61.51,61.53,51134.51308218435,61.63,61.64,61.51,61.53,51134.5131
2005-02-11 15:40:00,61.51,61.55,61.34,61.38,97492.12897622408,61.51,61.55,61.34,61.38,97492.129
2005-02-11 15:50:00,61.37,61.53,61.23,61.5,169688.41602431875,61.37,61.53,61.23,61.5,169688.416
2005-02-14 09:30:00,61.35,61.71,61.16,61.69,162957.33362284227,61.35,61.71,61.16,61.69,162957.3336
2005-02-14 09:40:00,61.69,61.72,61.31,61.36,141027.0328954511,61.69,61.72,61.31,61.36,141027.0329
2005-02-14 09:50:00,61.31,61.49,61.27,61.45,110845.72793399198,61.31,61.49,61.27,61.45,110845.7279
2005-02-14 10:00:00,61.45,61.47,61.34,61.36,52980.132450331126,61.45,61.47,61.34,61.36,52980.1325
2005-02-14 10:10:00,61.36,61.5,61.35,61.48,47443.27434589079,61.36,61.5,61.35,61.48,47443.2743
2005-02-14 10:20:00,61.51,61.53,61.47,61.49,26598.632070350668,61.51,61.53,61.47,61.49,26598.6321
2005-02-14 10:30:00,61.49,61.67,61.48,61.48,61556.834219954406,61.49,61.67,61.48,61.48,61556.8342
2005-02-14 10:40:00,61.5,61.53,61.33,61.39,44403.430680707854,61.5,61.53,61.33,61.39,44403.4307
2005-02-14 10:50:00,61.4,61.43,61.29,61.33,27575.724677016613,61.4,61.43,61.29,61.33,27575.7247
2005-02-14 11:00:00,61.34,61.4,61.27,61.36,85767.01769623277,61.34,61.4,61.27,61.36,85767.0177
2005-02-14 11:10:00,61.37,61.58,61.37,61.53,41037.889479969606,61.37,61.58,61.37,61.53,41037.8895
2005-02-14 11:20:00,61.56,61.57,61.5,61.5,19107.58875257844,61.56,61.57,61.5,61.5,19107.5888
2005-02-14 11:30:00,61.5,61.53,61.39,61.42,80230.15959179243,61.5,61.53,61.39,61.42,80230.1596
2005-02-14 11:40:00,61.4,61.43,61.36,61.41,21713.169037020954,61.4,61.43,61.36,61.41,21713.169
2005-02-14 11:50:00,61.41,61.45,61.39,61.45,12050.80881554663,61.41,61.45,61.39,61.45,12050.8088
2005-02-14 12:00:00,61.43,61.44,61.37,61.38,18456.19368146781,61.43,61.44,61.37,61.38,18456.1937
2005-02-14 12:10:00,61.41,61.48,61.41,61.48,25078.7102377592,61.41,61.48,61.41,61.48,25078.7102
2005-02-14 12:20:00,61.48,61.48,61.45,61.45,12159.374660731732,61.48,61.48,61.45,61.45,12159.3747
2005-02-14 12:30:00,61.45,61.62,61.45,61.55,21496.037346650744,61.45,61.62,61.45,61.55,21496.0373
2005-02-14 12:40:00,61.54,61.54,61.47,61.5,8793.833459993486,61.54,61.54,61.47,61.5,8793.8335
2005-02-14 12:50:00,61.5,61.53,61.5,61.53,6079.687330365867,61.5,61.53,61.5,61.53,6079.6873
2005-02-14 13:00:00,61.53,61.55,61.46,61.47,14113.55987406362,61.53,61.55,61.46,61.47,14113.5599
2005-02-14 13:10:00,61.48,61.48,61.4,61.42,8468.135924438173,61.48,61.48,61.4,61.42,8468.1359
2005-02-14 13:20:00,61.53,61.53,61.41,61.48,13353.598957767888,61.53,61.53,61.41,61.48,13353.599
2005-02-14 13:30:00,61.48,61.48,61.4,61.42,5645.423949625448,61.48,61.48,61.4,61.42,5645.4239
2005-02-14 13:40:00,61.4,61.54,61.4,61.54,6405.384865921182,61.4,61.54,61.4,61.54,6405.3849
2005-02-14 13:50:00,61.54,61.59,61.47,61.47,24101.61763109326,61.54,61.59,61.47,61.47,24101.6176
2005-02-14 14:00:00,61.47,61.47,61.35,61.37,55042.88350884812,61.47,61.47,61.35,61.37,55042.8835
2005-02-14 14:10:00,61.37,61.47,61.35,61.43,41472.15286071002,61.37,61.47,61.35,61.43,41472.1529
2005-02-14 14:20:00,61.47,61.53,61.4,61.45,15633.481706655088,61.47,61.53,61.4,61.45,15633.4817
2005-02-14 14:30:00,61.46,61.58,61.46,61.54,19107.58875257844,61.46,61.58,61.46,61.54,19107.5888
2005-02-14 14:40:00,61.54,61.62,61.41,61.55,22907.393334057106,61.54,61.62,61.41,61.55,22907.3933
2005-02-14 14:50:00,61.58,61.74,61.56,61.64,32786.88524590164,61.58,61.74,61.56,61.64,32786.8852
2005-02-14 15:00:00,61.62,61.69,61.51,61.51,35718.16306589947,61.62,61.69,61.51,61.51,35718.1631
2005-02-14 15:10:00,61.51,61.67,61.47,61.67,20084.681359244383,61.51,61.67,61.47,61.67,20084.6814
2005-02-14 15:20:00,61.67,61.68,61.56,61.66,19758.98382368907,61.67,61.68,61.56,61.66,19758.9838
2005-02-14 15:30:00,61.66,61.68,61.47,61.49,93475.1927043752,61.66,61.68,61.47,61.49,93475.1927
2005-02-14 15:40:00,61.49,61.79,61.48,61.76,135381.60894582566,61.49,61.79,61.48,61.76,135381.6089
2005-02-14 15:50:00,61.77,61.78,61.56,61.68,79035.93529475627,61.77,61.78,61.56,61.68,79035.9353
2005-02-15 09:30:00,61.71,61.75,61.07,61.18,124525.02442731518,61.71,61.75,61.07,61.18,124525.0244
2005-02-15 09:40:00,61.21,61.58,61.17,61.43,52111.605688850286,61.21,61.58,61.17,61.43,52111.6057
2005-02-15 09:50:00,61.43,61.57,61.43,61.54,34415.37292367821,61.43,61.57,61.43,61.54,34415.3729
2005-02-15 10:00:00,61.54,61.69,61.4,61.66,49397.45955922267,61.54,61.69,61.4,61.66,49397.4596
2005-02-15 10:10:00,61.66,62.13,61.65,62.04,141569.86212137662,61.66,62.13,61.65,62.04,141569.8621
2005-02-15 10:20:00,62.08,62.17,61.95,62.13,67093.69232439475,62.08,62.17,61.95,62.13,67093.6923
2005-02-15 10:30:00,62.13,62.63,62.13,62.52,167299.96743024644,62.13,62.63,62.13,62.52,167299.9674
2005-02-15 10:40:00,62.52,62.54,62.18,62.23,149820.8663554446,62.52,62.54,62.18,62.23,149820.8664
2005-02-15 10:50:00,62.23,62.63,62.05,62.58,132124.6335902725,62.23,62.63,62.05,62.58,132124.6336
2005-02-15 11:00:00,62.58,62.61,62.34,62.42,101074.80186733254,62.58,62.61,62.34,62.42,101074.8019
2005-02-15 11:10:00,62.42,62.63,62.42,62.59,98577.78742807511,62.42,62.63,62.42,62.59,98577.7874
2005-02-15 11:20:00,62.57,62.63,62.49,62.57,149820.8663554446,62.57,62.63,62.49,62.57,149820.8664
2005-02-15 11:30:00,62.58,62.61,62.35,62.35,59168.385625882096,62.58,62.61,62.35,62.35,59168.3856
2005-02-15 11:40:00,62.33,62.54,62.33,62.43,43752.03560959722,62.33,62.54,62.33,62.43,43752.0356
2005-02-15 11:50:00,62.43,62.54,62.32,62.32,31592.660948865487,62.43,62.54,62.32,62.32,31592.6609
2005-02-15 12:00:00,62.35,62.36,62.26,62.27,13353.598957767888,62.35,62.36,62.26,62.27,13353.599
2005-02-15 12:10:00,62.27,62.34,62.21,62.33,26490.066225165563,62.27,62.34,62.21,62.33,26490.0662
2005-02-15 12:20:00,62.33,62.33,62.07,62.07,101834.76278362828,62.33,62.33,62.07,62.07,101834.7628
2005-02-15 12:30:00,62.07,62.26,62.07,62.25,32569.75355553143,62.07,62.26,62.07,62.25,32569.7536
2005-02-15 12:40:00,62.25,62.26,62.05,62.2,26381.50037998045,62.25,62.26,62.05,62.2,26381.5004
2005-02-15 12:50:00,62.23,62.26,62.18,62.19,31375.52925849528,62.23,62.26,62.18,62.19,31375.5293
2005-02-15 13:00:00,62.18,62.27,62.0,62.08,38649.4408858973,62.18,62.27,62.0,62.08,38649.4409
2005-02-15 13:10:00,62.12,62.19,61.93,61.95,44729.12821626317,62.12,62.19,61.93,61.95,44729.1282
2005-02-15 13:20:00,61.95,62.2,61.85,61.85,93149.49516881988,61.95,62.2,61.85,61.85,93149.4952
2005-02-15 13:30:00,61.84,62.05,61.58,61.87,214417.54424058192,61.84,62.05,61.58,61.87,214417.5442
2005-02-15 13:40:00,61.82,61.98,61.65,61.87,45271.95744218869,61.82,61.98,61.65,61.87,45271.9574
2005-02-15 13:50:00,61.82,61.87,61.72,61.86,55694.27857995874,61.82,61.87,61.72,61.86,55694.2786
2005-02-15 14:00:00,61.82,61.93,61.82,61.9,44620.562371078064,61.82,61.93,61.82,61.9,44620.5624
2005-02-15 14:10:00,61.91,61.92,61.67,61.67,77841.71099772012,61.91,61.92,61.67,61.67,77841.711
2005-02-15 14:20:00,61.65,61.92,61.65,61.9,60036.912387362936,61.65,61.92,61.65,61.9,60036.9124
2005-02-15 14:30:00,61.92,61.92,61.71,61.71,42557.81131256107,61.92,61.92,61.71,61.71,42557.8113
2005-02-15 14:40:00,61.76,61.88,61.7,61.76,45380.52328737379,61.76,61.88,61.7,61.76,45380.5233
2005-02-15 14:50:00,61.79,61.99,61.79,61.93,30941.26587775486,61.79,61.99,61.79,61.93,30941.2659
2005-02-15 15:00:00,61.94,62.01,61.9,61.94,23233.09086961242,61.94,62.01,61.9,61.94,23233.0909
2005-02-15 15:10:00,61.96,62.05,61.91,61.93,24970.144392574097,61.96,62.05,61.91,61.93,24970.1444
2005-02-15 15:20:00,61.98,62.0,61.9,61.9,24210.18347627836,61.98,62.0,61.9,61.9,24210.1835
2005-02-15 15:30:00,61.9,62.05,61.9,62.02,56562.80534143958,61.9,62.05,61.9,62.02,56562.8053
2005-02-15 15:40:00,61.99,62.05,61.9,61.97,63945.28281402671,61.99,62.05,61.9,61.97,63945.2828
2005-02-15 15:50:00,61.9,61.93,61.75,61.75,153403.53924655303,61.9,61.93,61.75,61.75,153403.5392
2005-02-16 09:30:00,61.58,61.81,61.03,61.16,123765.06351101944,61.58,61.81,61.03,61.16,123765.0635
2005-02-16 09:40:00,61.16,61.37,61.15,61.35,80881.55466290306,61.16,61.37,61.15,61.35,80881.5547
2005-02-16 09:50:00,61.33,61.47,61.26,61.44,65356.63880143307,61.33,61.47,61.26,61.44,65356.6388
2005-02-16 10:00:00,61.44,61.7,61.44,61.55,75018.9990229074,61.44,61.7,61.44,61.55,75018.999
2005-02-16 10:10:00,61.57,61.93,61.57,61.86,51025.94723699924,61.57,61.93,61.57,61.86,51025.9472
2005-02-16 10:20:00,61.85,61.85,61.54,61.66,43209.2063836717,61.85,61.85,61.54,61.66,43209.2064
2005-02-16 10:30:00,61.67,61.73,61.51,61.51,30289.87080664423,61.67,61.73,61.51,61.51,30289.8708
2005-02-16 10:40:00,61.51,61.6,61.48,61.53,33004.01693627185,61.51,61.6,61.48,61.53,33004.0169
2005-02-16 10:50:00,61.53,61.59,61.42,61.52,57431.33210292042,61.53,61.59,61.42,61.52,57431.3321
2005-02-16 11:00:00,61.52,61.53,61.35,61.46,37129.51905330584,61.52,61.53,61.35,61.46,37129.5191
2005-02-16 11:10:00,61.45,61.61,61.39,61.58,37998.04581478667,61.45,61.61,61.39,61.58,37998.0458
2005-02-16 11:20:00,61.58,61.58,61.47,61.49,28661.38312886766,61.58,61.58,61.47,61.49,28661.3831
2005-02-16 11:30:00,61.48,61.55,61.48,61.53,16502.008468135926,61.48,61.55,61.48,61.53,16502.0085
2005-02-16 11:40:00,61.52,61.87,61.5,61.76,56454.23949625448,61.52,61.87,61.5,61.76,56454.2395
2005-02-16 11:50:00,61.74,61.78,61.59,61.59,31592.660948865487,61.74,61.78,61.59,61.59,31592.6609
2005-02-16 12:00:00,61.6,61.61,61.34,61.38,33004.01693627185,61.6,61.61,61.34,61.38,33004.0169
2005-02-16 12:10:00,61.38,61.45,61.35,61.44,27901.422212571924,61.38,61.45,61.35,61.44,27901.4222
2005-02-16 12:20:00,61.44,61.55,61.42,61.52,25078.7102377592,61.44,61.55,61.42,61.52,25078.7102
2005-02-16 12:30:00,61.51,61.52,61.41,61.43,23884.48594072305,61.51,61.52,61.41,61.43,23884.4859
2005-02-16 12:40:00,61.43,61.58,61.42,61.49,29964.173271088915,61.43,61.58,61.42,61.49,29964.1733
2005-02-16 12:50:00,61.49,61.58,61.45,61.58,18999.022907393333,61.49,61.58,61.45,61.58,18999.0229
2005-02-16 13:00:00,61.6,61.63,61.41,61.57,13027.901422212572,61.6,61.63,61.41,61.57,13027.9014
2005-02-16 13:10:00,61.57,61.67,61.57,61.66,36260.992291824994,61.57,61.67,61.57,61.66,36260.9923
2005-02-16 13:20:00,61.66,61.67,61.53,61.53,31809.792639235697,61.66,61.67,61.53,61.53,31809.7926
2005-02-16 13:30:00,61.54,61.54,61.28,61.34,36478.1239821952,61.54,61.54,61.28,61.34,36478.124
2005-02-16 13:40:00,61.33,61.4,61.3,61.4,16719.140158506136,61.33,61.4,61.3,61.4,16719.1402
2005-02-16 13:50:00,61.4,61.71,61.4,61.63,45814.78666811421,61.4,61.71,61.4,61.63,45814.7867
2005-02-16 14:00:00,61.64,61.89,61.64,61.79,24535.88101183368,61.64,61.89,61.64,61.79,24535.881
2005-02-16 14:10:00,61.8,61.9,61.7,61.79,16284.876777765716,61.8,61.9,61.7,61.79,16284.8768
2005-02-16 14:20:00,61.76,61.93,61.76,61.79,26815.76376072088,61.76,61.93,61.76,61.79,26815.7638
2005-02-16 14:30:00,61.8,61.94,61.79,61.79,43752.03560959722,61.8,61.94,61.79,61.79,43752.0356
2005-02-16 14:40:00,61.78,62.0,61.76,61.83,40603.62609922919,61.78,62.0,61.76,61.83,40603.6261
2005-02-16 14:50:00,61.82,62.17,61.82,62.14,42449.24546737597,61.82,62.17,61.82,62.14,42449.2455
2005-02-16 15:00:00,62.13,62.17,61.94,62.08,44620.562371078064,62.13,62.17,61.94,62.08,44620.5624
2005-02-16 15:10:00,62.08,62.12,61.88,61.96,33763.97785256759,62.08,62.12,61.88,61.96,33763.9779
2005-02-16 15:20:00,61.95,61.95,61.82,61.92,29747.041580718706,61.95,61.95,61.82,61.92,29747.0416
2005-02-16 15:30:00,61.93,61.98,61.82,61.84,45706.22082292911,61.93,61.98,61.82,61.84,45706.2208
2005-02-16 15:40:00,61.84,61.96,61.81,61.92,32461.187710346327,61.84,61.96,61.81,61.92,32461.1877
2005-02-16 15:50:00,61.91,62.03,61.88,61.98,60254.044077733146,61.91,62.03,61.88,61.98,60254.0441
2005-02-17 09:30:00,63.23,64.04,63.14,64.03,667028.5528172837,63.23,64.04,63.14,64.03,667028.5528
2005-02-17 09:40:00,64.02,64.38,63.63,63.8,597654.9777440018,64.02,64.38,63.63,63.8,597654.9777
2005-02-17 09:50:00,63.8,64.4,63.79,64.25,423081.0986863533,63.8,64.4,63.79,64.25,423081.0987
2005-02-17 10:00:00,64.23,64.48,64.15,64.44,575507.5453262404,64.23,64.48,64.15,64.44,575507.5453
2005-02-17 10:10:00,64.46,64.46,63.88,64.01,538595.1579633048,64.46,64.46,63.88,64.01,538595.158
2005-02-17 10:20:00,64.0,64.01,63.59,63.59,478775.377266312,64.0,64.01,63.59,63.59,478775.3773
2005-02-17 10:30:00,63.61,63.7,63.1,63.19,657149.0609054392,63.61,63.7,63.1,63.19,657149.0609
2005-02-17 10:40:00,63.18,63.39,62.91,63.07,304744.3274345891,63.18,63.39,62.91,63.07,304744.3274
2005-02-17 10:50:00,63.07,63.33,62.99,63.18,328954.5109108675,63.07,63.33,62.99,63.18,328954.5109
2005-02-17 11:00:00,63.18,63.19,62.67,62.87,229508.19672131148,63.18,63.19,62.67,62.87,229508.1967
2005-02-17 11:10:00,62.91,63.01,62.47,62.48,228639.66995983064,62.91,63.01,62.47,62.48,228639.67
2005-02-17 11:20:00,62.47,63.03,62.47,62.94,203669.52556725653,62.47,63.03,62.47,62.94,203669.5256
2005-02-17 11:30:00,62.92,63.18,62.9,63.06,174573.87905764848,62.92,63.18,62.9,63.06,174573.8791
2005-02-17 11:40:00,63.07,63.13,62.9,62.98,35935.29475626968,63.07,63.13,62.9,62.98,35935.2948
2005-02-17 11:50:00,62.98,63.02,62.88,62.95,40386.49440885898,62.98,63.02,62.88,62.95,40386.4944
2005-02-17 12:00:00,62.95,63.07,62.91,62.94,47009.010965150366,62.95,63.07,62.91,62.94,47009.011
2005-02-17 12:10:00,62.94,62.97,62.92,62.96,46249.05004885463,62.94,62.97,62.92,62.96,46249.05
2005-02-17 12:20:00,62.95,63.0,62.9,62.97,42774.94300293128,62.95,63.0,62.9,62.97,42774.943
2005-02-17 12:30:00,62.97,64.48,62.72,62.75,60905.439148843776,62.97,64.48,62.72,62.75,60905.4391
2005-02-17 12:40:00,62.78,62.91,62.72,62.85,49288.89371403757,62.78,62.91,62.72,62.85,49288.8937
2005-02-17 12:50:00,62.87,62.94,62.74,62.91,42992.07469330149,62.87,62.94,62.74,62.91,42992.0747
2005-02-17 13:00:00,62.9,63.08,62.86,63.06,52763.00075996092,62.9,63.08,62.86,63.06,52763.0008
2005-02-17 13:10:00,63.06,63.07,62.87,62.87,28335.685593312344,63.06,63.07,62.87,62.87,28335.6856
2005-02-17 13:20:00,62.87,62.89,62.76,62.79,30072.73911627402,62.87,62.89,62.76,62.79,30072.7391
2005-02-17 13:30:00,62.79,62.98,62.76,62.91,43209.2063836717,62.79,62.98,62.76,62.91,43209.2064
2005-02-17 13:40:00,62.89,62.94,62.87,62.89,51025.94723699924,62.89,62.94,62.87,62.89,51025.9472
2005-02-17 13:50:00,62.88,62.9,62.87,62.87,73933.34057105635,62.88,62.9,62.87,62.87,73933.3406
2005-02-17 14:00:00,62.87,62.87,62.74,62.74,105308.86982955162,62.87,62.87,62.74,62.74,105308.8698
2005-02-17 14:10:00,62.75,62.95,62.73,62.91,73716.20888068614,62.75,62.95,62.73,62.91,73716.2089
2005-02-17 14:20:00,62.89,63.01,62.87,62.94,80447.29128216264,62.89,63.01,62.87,62.94,80447.2913
2005-02-17 14:30:00,62.91,62.94,62.79,62.84,53957.22505699707,62.91,62.94,62.79,62.84,53957.2251
2005-02-17 14:40:00,62.85,62.85,62.36,62.4,109108.6744110303,62.85,62.85,62.36,62.4,109108.6744
2005-02-17 14:50:00,62.41,62.43,62.19,62.32,101943.32862881338,62.41,62.43,62.19,62.32,101943.3286
2005-02-17 15:00:00,62.29,62.56,62.17,62.49,84138.5300184562,62.29,62.56,62.17,62.49,84138.53
2005-02-17 15:10:00,62.49,62.61,62.4,62.52,55368.58104440344,62.49,62.61,62.4,62.52,55368.581
2005-02-17 15:20:00,62.5,62.52,62.27,62.36,79144.50113994138,62.5,62.52,62.27,62.36,79144.5011
2005-02-17 15:30:00,62.34,62.55,62.26,62.52,140049.94028878515,62.34,62.55,62.26,62.52,140049.9403
2005-02-17 15:40:00,62.54,62.63,62.32,62.35,124742.1561176854,62.54,62.63,62.32,62.35,124742.1561
2005-02-17 15:50:00,62.34,62.4,62.21,62.21,180110.7371620888,62.34,62.4,62.21,62.21,180110.7372
2005-02-18 09:30:00,62.13,62.27,61.79,62.05,371946.58560416894,62.13,62.27,61.79,62.05,371946.5856
2005-02-18 09:40:00,62.06,62.24,61.98,62.05,130061.88253175552,62.06,62.24,61.98,62.05,130061.8825
2005-02-18 09:50:00,62.05,62.09,61.76,61.81,132016.0677450874,62.05,62.09,61.76,61.81,132016.0677
2005-02-18 10:00:00,61.78,62.02,61.72,61.93,77190.31592660949,61.78,62.02,61.72,61.93,77190.3159
2005-02-18 10:10:00,61.94,62.04,61.89,61.98,60362.60992291825,61.94,62.04,61.89,61.98,60362.6099
2005-02-18 10:20:00,61.94,61.95,61.82,61.84,33981.1095429378,61.94,61.95,61.82,61.84,33981.1095
2005-02-18 10:30:00,61.88,61.94,61.81,61.86,24210.18347627836,61.88,61.94,61.81,61.86,24210.1835
2005-02-18 10:40:00,61.87,61.94,61.76,61.85,47768.9718814461,61.87,61.94,61.76,61.85,47768.9719
2005-02-18 10:50:00,61.85,61.97,61.82,61.88,144175.44240581914,61.85,61.97,61.82,61.88,144175.4424
2005-02-18 11:00:00,61.9,61.92,61.76,61.9,58842.68809032679,61.9,61.92,61.76,61.9,58842.6881
2005-02-18 11:10:00,61.9,61.93,61.84,61.85,49831.72293996309,61.9,61.93,61.84,61.85,49831.7229
2005-02-18 11:20:00,61.85,61.93,61.76,61.84,61448.2683747693,61.85,61.93,61.76,61.84,61448.2684
2005-02-18 11:30:00,61.84,61.9,61.79,61.82,60579.74161328846,61.84,61.9,61.79,61.82,60579.7416
2005-02-18 11:40:00,61.83,61.84,61.65,61.71,80230.15959179243,61.83,61.84,61.65,61.71,80230.1596
2005-02-18 11:50:00,61.71,61.83,61.58,61.79,132450.33112582783,61.71,61.83,61.58,61.79,132450.3311
2005-02-18 12:00:00,61.81,61.87,61.76,61.85,49397.45955922267,61.81,61.87,61.76,61.85,49397.4596
2005-02-18 12:10:00,61.85,61.93,61.77,61.86,45271.95744218869,61.85,61.93,61.77,61.86,45271.9574
2005-02-18 12:20:00,61.87,61.9,61.76,61.78,43752.03560959722,61.87,61.9,61.76,61.78,43752.0356
2005-02-18 12:30:00,61.77,61.91,61.77,61.84,27250.02714146129,61.77,61.91,61.77,61.84,27250.0271
2005-02-18 12:40:00,61.85,61.9,61.8,61.84,12485.072196287048,61.85,61.9,61.8,61.84,12485.0722
2005-02-18 12:50:00,61.82,61.9,61.8,61.85,31158.39756812507,61.82,61.9,61.8,61.85,31158.3976
2005-02-18 13:00:00,61.87,62.08,61.83,62.04,129410.48746064489,61.87,62.08,61.83,62.04,129410.4875
2005-02-18 13:10:00,62.03,62.03,61.86,61.86,63836.7169688416,62.03,62.03,61.86,61.86,63836.717
2005-02-18 13:20:00,61.86,61.99,61.86,61.93,69699.27260883726,61.86,61.99,61.86,61.93,69699.2726
2005-02-18 13:30:00,61.93,61.93,61.85,61.87,45489.0891325589,61.93,61.93,61.85,61.87,45489.0891
2005-02-18 13:40:00,61.87,61.88,61.77,61.82,235913.58158723268,61.87,61.88,61.77,61.82,235913.5816
2005-02-18 13:50:00,61.82,62.0,61.82,61.99,38323.74335034198,61.82,62.0,61.82,61.99,38323.7434
2005-02-18 14:00:00,61.99,62.02,61.99,62.0,15524.915861469985,61.99,62.02,61.99,62.0,15524.9159
2005-02-18 14:10:00,62.02,62.05,61.96,62.01,16176.31093258061,62.02,62.05,61.96,62.01,16176.3109
2005-02-18 14:20:00,62.01,62.15,61.97,62.11,23015.95917924221,62.01,62.15,61.97,62.11,23015.9592
2005-02-18 14:30:00,62.12,62.17,62.1,62.13,20844.642275540114,62.12,62.17,62.1,62.13,20844.6423
2005-02-18 14:40:00,62.13,62.17,62.11,62.16,21170.33981109543,62.13,62.17,62.11,62.16,21170.3398
2005-02-18 14:50:00,62.16,62.21,62.16,62.17,31918.3584844208,62.16,62.21,62.16,62.17,31918.3585
2005-02-18 15:00:00,62.17,62.17,62.03,62.03,22907.393334057106,62.17,62.17,62.03,62.03,22907.3933
2005-02-18 15:10:00,62.03,62.03,61.88,61.97,35935.29475626968,62.03,62.03,61.88,61.97,35935.2948
2005-02-18 15:20:00,61.99,62.09,61.98,62.02,38323.74335034198,61.99,62.09,61.98,62.02,38323.7434
2005-02-18 15:30:00,62.01,62.02,61.85,61.85,49831.72293996309,62.01,62.02,61.85,61.85,49831.7229
2005-02-18 15:40:00,61.85,61.97,61.8,61.82,47443.27434589079,61.85,61.97,61.8,61.82,47443.2743
2005-02-18 15:50:00,61.82,61.92,61.7,61.7,96406.47052437304,61.82,61.92,61.7,61.7,96406.4705
2005-02-22 09:30:00,61.77,61.78,61.15,61.19,193681.4678102269,61.77,61.78,61.15,61.19,193681.4678
2005-02-22 09:40:00,61.18,61.36,61.18,61.27,82835.73987623493,61.18,61.36,61.18,61.27,82835.7399
2005-02-22 09:50:00,61.27,61.51,61.27,61.48,55802.84442514385,61.27,61.51,61.27,61.48,55802.8444
2005-02-22 10:00:00,61.48,61.57,61.36,61.41,66008.0338725437,61.48,61.57,61.36,61.41,66008.0339
2005-02-22 10:10:00,61.4,61.95,61.4,61.82,98034.9582021496,61.4,61.95,61.4,61.82,98034.9582
2005-02-22 10:20:00,61.75,62.05,61.58,61.8,75127.56486809251,61.75,62.05,61.58,61.8,75127.5649
2005-02-22 10:30:00,61.82,62.17,61.7,62.12,112148.51807621322,61.82,62.17,61.7,62.12,112148.5181
2005-02-22 10:40:00,62.11,62.12,61.84,61.9,63619.58527847139,62.11,62.12,61.84,61.9,63619.5853
2005-02-22 10:50:00,61.9,62.05,61.7,61.73,54608.6201281077,61.9,62.05,61.7,61.73,54608.6201
2005-02-22 11:00:00,61.7,61.77,61.53,61.65,56454.23949625448,61.7,61.77,61.53,61.65,56454.2395
2005-02-22 11:10:00,61.65,61.67,61.49,61.5,42123.54793182065,61.65,61.67,61.49,61.5,42123.5479
2005-02-22 11:20:00,61.5,61.57,61.48,61.51,49180.32786885246,61.5,61.57,61.48,61.51,49180.3279
2005-02-22 11:30:00,61.53,61.6,61.44,61.45,69807.83845402236,61.53,61.6,61.44,61.45,69807.8385
2005-02-22 11:40:00,61.44,61.56,61.44,61.52,25947.23699924004,61.44,61.56,61.44,61.52,25947.237
2005-02-22 11:50:00,61.55,61.67,61.52,61.62,35175.333839973944,61.55,61.67,61.52,61.62,35175.3338
2005-02-22 12:00:00,61.63,61.74,61.62,61.71,29204.212354793184,61.63,61.74,61.62,61.71,29204.2124
2005-02-22 12:10:00,61.74,61.74,61.32,61.34,37020.95320812073,61.74,61.74,61.32,61.34,37020.9532
2005-02-22 12:20:00,61.33,61.33,60.88,61.0,167625.66496580176,61.33,61.33,60.88,61.0,167625.665
2005-02-22 12:30:00,60.97,61.08,60.79,60.9,86961.24199326892,60.97,61.08,60.79,60.9,86961.242
2005-02-22 12:40:00,60.9,61.05,60.88,61.0,61231.13668439909,60.9,61.05,60.88,61.0,61231.1367
2005-02-22 12:50:00,61.0,61.1,60.92,61.07,29312.77819997829,61.0,61.1,60.92,61.07,29312.7782
2005-02-22 13:00:00,61.09,61.17,60.99,61.14,45814.78666811421,61.09,61.17,60.99,61.14,45814.7867
2005-02-22 13:10:00,61.14,61.24,61.05,61.05,51243.07892736945,61.14,61.24,61.05,61.05,51243.0789
2005-02-22 13:20:00,61.05,61.07,61.0,61.01,32244.05601997612,61.05,61.07,61.0,61.01,32244.056
2005-02-22 13:30:00,61.04,61.04,60.81,60.86,37020.95320812073,61.04,61.04,60.81,60.86,37020.9532
2005-02-22 13:40:00,60.87,61.0,60.83,60.96,51677.34230810987,60.87,61.0,60.83,60.96,51677.3423
2005-02-22 13:50:00,60.95,60.95,60.84,60.9,76104.65747475844,60.95,60.95,60.84,60.9,76104.6575
2005-02-22 14:00:00,60.91,60.94,60.82,60.85,81641.51557919879,60.91,60.94,60.82,60.85,81641.5156
2005-02-22 14:10:00,60.87,60.88,60.69,60.7,146998.15438063187,60.87,60.88,60.69,60.7,146998.1544
2005-02-22 14:20:00,60.7,60.73,60.57,60.73,66116.59971772881,60.7,60.73,60.57,60.73,66116.5997
2005-02-22 14:30:00,60.73,60.76,60.59,60.64,39517.96764737814,60.73,60.76,60.59,60.64,39517.9676
2005-02-22 14:40:00,60.64,60.65,60.56,60.65,65030.94126587776,60.64,60.65,60.56,60.65,65030.9413
2005-02-22 14:50:00,60.65,60.68,60.59,60.63,107914.45011399414,60.65,60.68,60.59,60.63,107914.4501
2005-02-22 15:00:00,60.6,60.65,60.55,60.65,60036.912387362936,60.6,60.65,60.55,60.65,60036.9124
2005-02-22 15:10:00,60.65,60.65,60.27,60.28,121702.31245250245,60.65,60.65,60.27,60.28,121702.3125
2005-02-22 15:20:00,60.28,60.39,60.25,60.29,154597.7635435892,60.28,60.39,60.25,60.29,154597.7635
2005-02-22 15:30:00,60.29,60.49,60.28,60.47,147649.5494517425,60.29,60.49,60.28,60.47,147649.5495
2005-02-22 15:40:00,60.47,60.62,60.44,60.49,129736.1849962002,60.47,60.62,60.44,60.49,129736.185
2005-02-22 15:50:00,60.5,60.53,60.22,60.27,192921.5068939312,60.5,60.53,60.22,60.27,192921.5069
2005-02-23 09:30:00,60.54,60.86,60.48,60.79,144826.83747692977,60.54,60.86,60.48,60.79,144826.8375
2005-02-23 09:40:00,60.79,60.85,60.69,60.69,43317.7722288568,60.79,60.85,60.69,60.69,43317.7722
2005-02-23 09:50:00,60.71,60.8,60.56,60.66,47009.010965150366,60.71,60.8,60.56,60.66,47009.011
2005-02-23 10:00:00,60.68,60.72,60.31,60.41,53305.82998588644,60.68,60.72,60.31,60.41,53305.83
2005-02-23 10:10:00,60.4,60.62,60.34,60.51,70024.97014439257,60.4,60.62,60.34,60.51,70024.9701
2005-02-23 10:20:00,60.47,60.58,60.36,60.5,21930.300727391164,60.47,60.58,60.36,60.5,21930.3007
2005-02-23 10:30:00,60.49,60.49,60.27,60.4,30398.43665182933,60.49,60.49,60.27,60.4,30398.4367
2005-02-23 10:40:00,60.41,60.42,60.32,60.35,54825.75181847791,60.41,60.42,60.32,60.35,54825.7518
2005-02-23 10:50:00,60.38,60.38,60.18,60.24,37889.47996960156,60.38,60.38,60.18,60.24,37889.48
2005-02-23 11:00:00,60.27,60.41,60.19,60.39,44946.25990663337,60.27,60.41,60.19,60.39,44946.2599
2005-02-23 11:10:00,60.41,60.62,60.38,60.53,21496.037346650744,60.41,60.62,60.38,60.53,21496.0373
2005-02-23 11:20:00,60.54,60.64,60.5,60.63,49071.76202366736,60.54,60.64,60.5,60.63,49071.762
2005-02-23 11:30:00,60.63,60.72,60.53,60.57,67962.2190858756,60.63,60.72,60.53,60.57,67962.2191
2005-02-23 11:40:00,60.58,60.6,60.5,60.52,33329.71447182717,60.58,60.6,60.5,60.52,33329.7145
2005-02-23 11:50:00,60.52,60.52,60.36,60.45,40712.19194441429,60.52,60.52,60.36,60.45,40712.1919
2005-02-23 12:00:00,60.5,60.56,60.31,60.36,35718.16306589947,60.5,60.56,60.31,60.36,35718.1631
2005-02-23 12:10:00,60.38,60.51,60.37,60.39,18673.325371838026,60.38,60.51,60.37,60.39,18673.3254
2005-02-23 12:20:00,60.38,60.42,60.19,60.31,22038.86657257627,60.38,60.42,60.19,60.31,22038.8666
2005-02-23 12:30:00,60.31,60.33,60.26,60.26,15524.915861469985,60.31,60.33,60.26,60.26,15524.9159
2005-02-23 12:40:00,60.26,60.27,60.17,60.19,27467.158831831508,60.26,60.27,60.17,60.19,27467.1588
2005-02-23 12:50:00,60.2,60.33,60.18,60.33,29095.64650960808,60.2,60.33,60.18,60.33,29095.6465
2005-02-23 13:00:00,60.34,60.48,60.24,60.24,48311.801107371626,60.34,60.48,60.24,60.24,48311.8011
2005-02-23 13:10:00,60.28,60.3,60.22,60.3,19541.85213331886,60.28,60.3,60.22,60.3,19541.8521
2005-02-23 13:20:00,60.29,60.39,60.24,60.3,20844.642275540114,60.29,60.39,60.24,60.3,20844.6423
2005-02-23 13:30:00,60.3,60.31,60.17,60.18,31809.792639235697,60.3,60.31,60.17,60.18,31809.7926
2005-02-23 13:40:00,60.17,60.3,60.06,60.3,42666.377157746174,60.17,60.3,60.06,60.3,42666.3772
2005-02-23 13:50:00,60.29,60.38,60.21,60.26,20736.07643035501,60.29,60.38,60.21,60.26,20736.0764
2005-02-23 14:00:00,60.24,60.5,60.13,60.26,41472.15286071002,60.24,60.5,60.13,60.26,41472.1529
2005-02-23 14:10:00,60.27,60.27,59.95,60.14,43317.7722288568,60.27,60.27,59.95,60.14,43317.7722
2005-02-23 14:20:00,60.16,60.41,60.16,60.29,40929.3236347845,60.16,60.41,60.16,60.29,40929.3236
2005-02-23 14:30:00,60.29,60.53,60.27,60.32,68722.18000217131,60.29,60.53,60.27,60.32,68722.18
2005-02-23 14:40:00,60.31,60.43,60.23,60.43,38758.0067310824,60.31,60.43,60.23,60.43,38758.0067
2005-02-23 14:50:00,60.44,60.53,60.33,60.34,39843.66518293345,60.44,60.53,60.33,60.34,39843.6652
2005-02-23 15:00:00,60.34,60.48,60.34,60.38,33872.54369775269,60.34,60.48,60.34,60.38,33872.5437
2005-02-23 15:10:00,60.37,60.55,60.36,60.55,35935.29475626968,60.37,60.55,60.36,60.55,35935.2948
2005-02-23 15:20:00,60.55,60.65,60.53,60.58,56888.5028769949,60.55,60.65,60.53,60.58,56888.5029
2005-02-23 15:30:00,60.57,60.58,60.37,60.45,49831.72293996309,60.57,60.58,60.37,60.45,49831.7229
2005-02-23 15:40:00,60.43,60.58,60.27,60.5,53522.96167625665,60.43,60.58,60.27,60.5,53522.9617
2005-02-23 15:50:00,60.46,60.5,60.28,60.41,63728.1511236565,60.46,60.5,60.28,60.41,63728.1511
2005-02-24 09:30:00,59.95,60.49,59.9,60.41,237216.3717294539,59.95,60.49,59.9,60.41,237216.3717
2005-02-24 09:40:00,60.41,60.42,60.02,60.02,141135.5987406362,60.41,60.42,60.02,60.02,141135.5987
2005-02-24 09:50:00,60.02,60.06,59.31,59.35,248398.6537835197,60.02,60.06,59.31,59.35,248398.6538
2005-02-24 10:00:00,59.35,59.48,59.07,59.32,281294.1048746065,59.35,59.48,59.07,59.32,281294.1049
2005-02-24 10:10:00,59.33,59.71,59.14,59.6,314949.51688198897,59.33,59.71,59.14,59.6,314949.5169
2005-02-24 10:20:00,59.6,59.74,59.6,59.74,70350.66767994789,59.6,59.74,59.6,59.74,70350.6677
2005-02-24 10:30:00,59.73,60.06,59.72,59.77,83595.70079253067,59.73,60.06,59.72,59.77,83595.7008
2005-02-24 10:40:00,59.77,59.81,59.45,59.48,56888.5028769949,59.77,59.81,59.45,59.48,56888.5029
2005-02-24 10:50:00,59.5,59.7,59.41,59.41,46900.44511996526,59.5,59.7,59.41,59.41,46900.4451
2005-02-24 11:00:00,59.42,59.62,59.41,59.6,137661.49169471284,59.42,59.62,59.41,59.6,137661.4917
2005-02-24 11:10:00,59.59,59.83,59.58,59.78,147432.4177613723,59.59,59.83,59.58,59.78,147432.4178
2005-02-24 11:20:00,59.77,60.06,59.77,59.91,102160.4603191836,59.77,60.06,59.77,59.91,102160.4603
2005-02-24 11:30:00,59.91,60.0,59.85,59.92,114645.53251547064,59.91,60.0,59.85,59.92,114645.5325
2005-02-24 11:40:00,59.92,60.07,59.92,59.97,62968.19020736076,59.92,60.07,59.92,59.97,62968.1902
2005-02-24 11:50:00,59.97,59.97,59.8,59.83,73281.94549994572,59.97,59.97,59.8,59.83,73281.9455
2005-02-24 12:00:00,59.85,59.88,59.71,59.78,39735.09933774835,59.85,59.88,59.71,59.78,39735.0993
2005-02-24 12:10:00,59.75,59.84,59.7,59.82,44511.99652589296,59.75,59.84,59.7,59.82,44511.9965
2005-02-24 12:20:00,59.82,59.84,59.76,59.83,28769.948974052764,59.82,59.84,59.76,59.83,28769.949
2005-02-24 12:30:00,59.83,59.89,59.83,59.88,42014.98208663554,59.83,59.89,59.83,59.88,42014.9821
2005-02-24 12:40:00,59.87,59.95,59.86,59.9,26055.802844425143,59.87,59.95,59.86,59.9,26055.8028
2005-02-24 12:50:00,59.9,59.95,59.86,59.87,14439.257409618936,59.9,59.95,59.86,59.87,14439.2574
2005-02-24 13:00:00,59.86,59.9,59.78,59.87,29421.344045163394,59.86,59.9,59.78,59.87,29421.344
2005-02-24 13:10:00,59.88,59.9,59.82,59.9,14982.086635544458,59.88,59.9,59.82,59.9,14982.0866
2005-02-24 13:20:00,59.89,59.96,59.86,59.87,55585.71273477364,59.89,59.96,59.86,59.87,55585.7127
2005-02-24 13:30:00,59.87,60.04,59.83,59.95,40169.36271848877,59.87,60.04,59.83,59.95,40169.3627
2005-02-24 13:40:00,59.95,59.95,59.87,59.88,20084.681359244383,59.95,59.95,59.87,59.88,20084.6814
2005-02-24 13:50:00,59.88,60.01,59.88,59.91,33546.84616219738,59.88,60.01,59.88,59.91,33546.8462
2005-02-24 14:00:00,59.93,60.26,59.89,60.26,62316.79513625014,59.93,60.26,59.89,60.26,62316.7951
2005-02-24 14:10:00,60.26,60.75,60.25,60.61,199001.19422429704,60.26,60.75,60.25,60.61,199001.1942
2005-02-24 14:20:00,60.62,60.97,60.57,60.71,151992.18325914667,60.62,60.97,60.57,60.71,151992.1833
2005-02-24 14:30:00,60.71,60.88,60.65,60.87,112365.64976658345,60.71,60.88,60.65,60.87,112365.6498
2005-02-24 14:40:00,60.88,61.18,60.86,60.97,118988.16632287482,60.88,61.18,60.86,60.97,118988.1663
2005-02-24 14:50:00,60.97,61.11,60.94,61.11,101943.32862881338,60.97,61.11,60.94,61.11,101943.3286
2005-02-24 15:00:00,61.09,61.12,60.86,60.88,124525.02442731518,61.09,61.12,60.86,60.88,124525.0244
2005-02-24 15:10:00,60.87,61.09,60.87,60.97,120182.39061991098,60.87,61.09,60.87,60.97,120182.3906
2005-02-24 15:20:00,60.97,61.05,60.93,61.0,64705.24373032244,60.97,61.05,60.93,61.0,64705.2437
2005-02-24 15:30:00,61.0,61.18,60.99,61.15,72087.72120290957,61.0,61.18,60.99,61.15,72087.7212
2005-02-24 15:40:00,61.15,61.3,61.12,61.23,85658.45185104766,61.15,61.3,61.12,61.23,85658.4519
2005-02-24 15:50:00,61.25,61.47,61.13,61.46,219737.2706546521,61.25,61.47,61.13,61.46,219737.2707
2005-02-25 09:30:00,61.21,61.4,61.12,61.14,85767.01769623277,61.21,61.4,61.12,61.14,85767.0177
2005-02-25 09:40:00,61.12,61.13,60.83,60.9,86092.71523178808,61.12,61.13,60.83,60.9,86092.7152
2005-02-25 09:50:00,60.88,61.25,60.88,61.21,51243.07892736945,60.88,61.25,60.88,61.21,51243.0789
2005-02-25 10:00:00,61.23,61.28,60.93,61.11,50265.98632070351,61.23,61.28,60.93,61.11,50265.9863
2005-02-25 10:10:00,61.11,61.29,60.93,61.08,47768.9718814461,61.11,61.29,60.93,61.08,47768.9719
2005-02-25 10:20:00,61.08,61.22,60.99,61.22,63293.88774291608,61.08,61.22,60.99,61.22,63293.8877
2005-02-25 10:30:00,61.2,61.2,61.09,61.15,55260.01519921833,61.2,61.2,61.09,61.15,55260.0152
2005-02-25 10:40:00,61.14,61.26,61.13,61.23,33004.01693627185,61.14,61.26,61.13,61.23,33004.0169
2005-02-25 10:50:00,61.25,61.53,61.15,61.53,44077.73314515254,61.25,61.53,61.15,61.53,44077.7331
2005-02-25 11:00:00,61.54,61.69,61.37,61.41,78927.36944957117,61.54,61.69,61.37,61.41,78927.3694
2005-02-25 11:10:00,61.42,61.46,61.27,61.38,45923.35251329932,61.42,61.46,61.27,61.38,45923.3525
2005-02-25 11:20:00,61.38,61.55,61.37,61.38,39735.09933774835,61.38,61.55,61.37,61.38,39735.0993
2005-02-25 11:30:00,61.39,61.51,61.35,61.51,22255.99826294648,61.39,61.51,61.35,61.51,22255.9983
2005-02-25 11:40:00,61.48,61.5,61.46,61.47,14547.82325480404,61.48,61.5,61.46,61.47,14547.8233
2005-02-25 11:50:00,61.47,61.75,61.45,61.69,86635.54445771361,61.47,61.75,61.45,61.69,86635.5445
2005-02-25 12:00:00,61.7,61.7,61.56,61.56,40386.49440885898,61.7,61.7,61.56,61.56,40386.4944
2005-02-25 12:10:00,61.57,61.6,61.46,61.6,49397.45955922267,61.57,61.6,61.46,61.6,49397.4596
2005-02-25 12:20:00,61.61,61.63,61.51,61.53,21821.73488220606,61.61,61.63,61.51,61.53,21821.7349
2005-02-25 12:30:00,61.53,61.68,61.52,61.64,24427.31516664857,61.53,61.68,61.52,61.64,24427.3152
2005-02-25 12:40:00,61.64,61.68,61.57,61.68,22255.99826294648,61.64,61.68,61.57,61.68,22255.9983
2005-02-25 12:50:00,61.68,61.68,61.61,61.65,22147.43241776137,61.68,61.68,61.61,61.65,22147.4324
2005-02-25 13:00:00,61.66,61.76,61.65,61.76,57105.63456736511,61.66,61.76,61.65,61.76,57105.6346
2005-02-25 13:10:00,61.76,61.76,61.55,61.62,20193.24720442949,61.76,61.76,61.55,61.62,20193.2472
2005-02-25 13:20:00,61.63,61.7,61.61,61.62,19541.85213331886,61.63,61.7,61.61,61.62,19541.8521
2005-02-25 13:30:00,61.62,61.65,61.52,61.6,21387.47150146564,61.62,61.65,61.52,61.6,21387.4715
2005-02-25 13:40:00,61.58,61.68,61.56,61.59,24970.144392574097,61.58,61.68,61.56,61.59,24970.1444
2005-02-25 13:50:00,61.58,61.74,61.58,61.7,19650.417978503963,61.58,61.74,61.58,61.7,19650.418
2005-02-25 14:00:00,61.71,61.73,61.69,61.72,11073.716208880687,61.71,61.73,61.69,61.72,11073.7162
2005-02-25 14:10:00,61.72,62.0,61.7,61.96,56019.97611551406,61.72,62.0,61.7,61.96,56019.9761
2005-02-25 14:20:00,61.95,62.07,61.86,61.86,46031.91835848442,61.95,62.07,61.86,61.86,46031.9184
2005-02-25 14:30:00,61.88,61.99,61.86,61.98,43969.16729996744,61.88,61.99,61.86,61.98,43969.1673
2005-02-25 14:40:00,61.96,62.01,61.86,61.93,80772.98881771795,61.96,62.01,61.86,61.93,80772.9888
2005-02-25 14:50:00,61.93,61.99,61.9,61.91,32135.49017479101,61.93,61.99,61.9,61.91,32135.4902
2005-02-25 15:00:00,61.91,61.98,61.85,61.94,55585.71273477364,61.91,61.98,61.85,61.94,55585.7127
2005-02-25 15:10:00,61.94,61.94,61.87,61.88,72413.41873846488,61.94,61.94,61.87,61.88,72413.4187
2005-02-25 15:20:00,61.88,61.99,61.81,61.97,54934.317663663016,61.88,61.99,61.81,61.97,54934.3177
2005-02-25 15:30:00,61.97,62.07,61.76,61.92,128650.52654434917,61.97,62.07,61.76,61.92,128650.5265
2005-02-25 15:40:00,61.9,61.95,61.86,61.88,92606.66594289435,61.9,61.95,61.86,61.88,92606.6659
2005-02-25 15:50:00,61.88,62.04,61.79,62.02,133644.55542286398,61.88,62.04,61.79,62.02,133644.5554
2005-02-28 09:30:00,34.67,35.72,33.5,35.66,7641624.145043969,34.67,35.72,33.5,35.66,7641624.145
2005-02-28 09:40:00,35.69,36.57,35.0,36.51,6132993.160351753,35.69,36.57,35.0,36.51,6132993.1604
2005-02-28 09:50:00,36.53,37.53,36.02,36.98,5227554.01150798,36.53,37.53,36.02,36.98,5227554.0115
2005-02-28 10:00:00,36.95,38.28,36.61,37.72,4577461.730539572,36.95,38.28,36.61,37.72,4577461.7305
2005-02-28 10:10:00,37.74,37.88,35.05,36.59,4263272.174573879,37.74,37.88,35.05,36.59,4263272.1746
2005-02-28 10:20:00,36.6,36.88,36.03,36.66,2984149.386602975,36.6,36.88,36.03,36.66,2984149.3866
2005-02-28 10:30:00,36.68,36.76,35.84,36.25,2883074.584735642,36.68,36.76,35.84,36.25,2883074.5847
2005-02-28 10:40:00,36.25,36.48,35.93,36.12,1689067.41938986,36.25,36.48,35.93,36.12,1689067.4194
2005-02-28 10:50:00,36.13,36.61,35.42,35.59,2702963.8475735537,36.13,36.61,35.42,35.59,2702963.8476
2005-02-28 11:00:00,35.6,35.92,34.8,34.86,2135164.477255456,35.6,35.92,34.8,34.86,2135164.4773
2005-02-28 11:10:00,34.85,35.0,33.71,33.71,3292693.5186190424,34.85,35.0,33.71,33.71,3292693.5186
2005-02-28 11:20:00,33.72,33.91,33.03,33.22,4349799.153186408,33.72,33.91,33.03,33.22,4349799.1532
2005-02-28 11:30:00,33.22,34.16,33.17,33.93,3477146.889588536,33.22,34.16,33.17,33.93,3477146.8896
2005-02-28 11:40:00,33.95,33.98,33.56,33.69,2076647.486700684,33.95,33.98,33.56,33.69,2076647.4867
2005-02-28 11:50:00,33.68,33.68,33.1,33.39,2353816.0894582565,33.68,33.68,33.1,33.39,2353816.0895
2005-02-28 12:00:00,33.38,34.52,33.16,34.13,4579958.74497883,33.38,34.52,33.16,34.13,4579958.745
2005-02-28 12:10:00,34.14,35.19,34.03,34.65,5728259.689501683,34.14,35.19,34.03,34.65,5728259.6895
2005-02-28 12:20:00,34.66,34.86,34.15,34.6,4700141.135598741,34.66,34.86,34.15,34.6,4700141.1356
2005-02-28 12:30:00,34.61,34.79,34.17,34.38,1749647.1610031484,34.61,34.79,34.17,34.38,1749647.161
2005-02-28 12:40:00,34.38,34.5,34.16,34.18,1038215.177505157,34.38,34.5,34.16,34.18,1038215.1775
2005-02-28 12:50:00,34.17,34.39,33.84,34.01,1269134.7302138747,34.17,34.39,33.84,34.01,1269134.7302
2005-02-28 13:00:00,33.99,34.16,33.8,34.07,768103.3546846162,33.99,34.16,33.8,34.07,768103.3547
2005-02-28 13:10:00,34.08,34.14,32.64,33.79,1099663.4458799262,34.08,34.14,32.64,33.79,1099663.4459
2005-02-28 13:20:00,33.78,33.86,33.58,33.79,1334165.6714797523,33.78,33.86,33.58,33.79,1334165.6715
2005-02-28 13:30:00,33.84,33.89,33.55,33.78,1328954.5109108677,33.84,33.89,33.55,33.78,1328954.5109
2005-02-28 13:40:00,33.8,34.32,33.57,34.09,1682119.2052980133,33.8,34.32,33.57,34.09,1682119.2053
2005-02-28 13:50:00,34.09,34.21,33.92,34.03,1331668.6570404952,34.09,34.21,33.92,34.03,1331668.657
2005-02-28 14:00:00,34.03,34.27,33.89,33.99,1334274.2373249377,34.03,34.27,33.89,33.99,1334274.2373
2005-02-28 14:10:00,34.0,34.68,33.9,34.66,1751384.21452611,34.0,34.68,33.9,34.66,1751384.2145
2005-02-28 14:20:00,34.68,34.87,34.27,34.81,2587992.6175225275,34.68,34.87,34.27,34.81,2587992.6175
2005-02-28 14:30:00,34.82,35.17,34.27,34.79,2621105.2003039843,34.82,35.17,34.27,34.79,2621105.2003
2005-02-28 14:40:00,34.81,35.09,34.73,35.08,2386168.7113234177,34.81,35.09,34.73,35.08,2386168.7113
2005-02-28 14:50:00,35.08,35.1,34.42,34.6,1835088.4811638256,35.08,35.1,34.42,34.6,1835088.4812
2005-02-28 15:00:00,34.6,34.95,34.26,34.36,1702095.3208120726,34.6,34.95,34.26,34.36,1702095.3208
2005-02-28 15:10:00,34.36,34.64,34.08,34.49,1483877.971990012,34.36,34.64,34.08,34.49,1483877.972
2005-02-28 15:20:00,34.49,34.73,34.36,34.73,1387145.8039300838,34.49,34.73,34.36,34.73,1387145.8039
2005-02-28 15:30:00,34.73,35.12,34.43,35.11,2134838.7797199003,34.73,35.12,34.43,35.11,2134838.7797
2005-02-28 15:40:00,35.13,35.98,34.86,35.63,4207360.76430355,35.13,35.98,34.86,35.63,4207360.7643
2005-02-28 15:50:00,35.64,35.89,34.77,35.64,3133101.7261969387,35.64,35.89,34.77,35.64,3133101.7262
2005-03-01 09:30:00,36.6,37.27,35.93,36.48,4602649.006622517,36.6,37.27,35.93,36.48,4602649.0066
2005-03-01 09:40:00,36.47,36.77,36.19,36.48,2595917.92422104,36.47,36.77,36.19,36.48,2595917.9242
2005-03-01 09:50:00,36.48,36.84,36.13,36.36,2082618.6081858648,36.48,36.84,36.13,36.36,2082618.6082
2005-03-01 10:00:00,36.37,36.38,36.03,36.19,1761046.5747475843,36.37,36.38,36.03,36.19,1761046.5747
2005-03-01 10:10:00,36.2,36.47,36.15,36.37,1385734.4479426772,36.2,36.47,36.15,36.37,1385734.4479
2005-03-01 10:20:00,36.37,36.6,36.32,36.43,1268591.9009879492,36.37,36.6,36.32,36.43,1268591.901
2005-03-01 10:30:00,36.43,36.84,36.38,36.73,2638150.037998046,36.43,36.84,36.38,36.73,2638150.038
2005-03-01 10:40:00,36.73,36.8,36.63,36.71,1230810.9868635328,36.73,36.8,36.63,36.71,1230810.9869
2005-03-01 10:50:00,36.71,36.79,36.62,36.67,707523.6130713278,36.71,36.79,36.62,36.67,707523.6131
2005-03-01 11:00:00,36.69,36.77,36.59,36.72,1021821.734882206,36.69,36.77,36.59,36.72,1021821.7349
2005-03-01 11:10:00,36.7,36.74,36.61,36.62,823689.0674193898,36.7,36.74,36.61,36.62,823689.0674
2005-03-01 11:20:00,36.62,36.83,36.6,36.77,908044.7291282164,36.62,36.83,36.6,36.77,908044.7291
2005-03-01 11:30:00,36.77,36.99,36.77,36.85,1684181.9563565303,36.77,36.99,36.77,36.85,1684181.9564
2005-03-01 11:40:00,36.87,37.07,36.76,37.03,1282705.4608620128,36.87,37.07,36.76,37.03,1282705.4609
2005-03-01 11:50:00,37.01,37.17,36.84,37.03,1725871.2409076106,37.01,37.17,36.84,37.03,1725871.2409
2005-03-01 12:00:00,37.03,37.24,36.89,37.17,1381283.248290088,37.03,37.24,36.89,37.17,1381283.2483
2005-03-01 12:10:00,37.17,37.2,37.03,37.17,877971.9900119422,37.17,37.2,37.03,37.17,877971.99
2005-03-01 12:20:00,37.17,37.25,37.04,37.09,819563.5653023559,37.17,37.25,37.04,37.09,819563.5653
2005-03-01 12:30:00,37.09,37.23,36.84,37.08,871566.6051460211,37.09,37.23,36.84,37.08,871566.6051
2005-03-01 12:40:00,37.08,37.26,36.95,37.23,794159.1575290414,37.08,37.26,36.95,37.23,794159.1575
2005-03-01 12:50:00,37.24,37.52,37.12,37.41,1643578.3302573012,37.24,37.52,37.12,37.41,1643578.3303
2005-03-01 13:00:00,37.42,37.46,37.26,37.42,766149.1694712844,37.42,37.46,37.26,37.42,766149.1695
2005-03-01 13:10:00,37.42,37.67,37.34,37.63,1062968.1902073608,37.42,37.67,37.34,37.63,1062968.1902
2005-03-01 13:20:00,37.63,37.7,37.52,37.54,1146346.7593095212,37.63,37.7,37.52,37.54,1146346.7593
2005-03-01 13:30:00,37.53,37.72,37.45,37.72,1023993.0517859082,37.53,37.72,37.45,37.72,1023993.0518
2005-03-01 13:40:00,37.71,37.76,37.59,37.6,923352.513299316,37.71,37.76,37.59,37.6,923352.5133
2005-03-01 13:50:00,37.6,37.72,37.5,37.53,802410.1617631094,37.6,37.72,37.5,37.53,802410.1618
2005-03-01 14:00:00,37.54,37.55,37.3,37.35,1177939.4202583868,37.54,37.55,37.3,37.35,1177939.4203
2005-03-01 14:10:00,37.35,37.44,37.23,37.43,738790.5764846379,37.35,37.44,37.23,37.43,738790.5765
2005-03-01 14:20:00,37.44,37.44,37.24,37.32,808815.5466290305,37.44,37.44,37.24,37.32,808815.5466
2005-03-01 14:30:00,37.31,37.37,37.13,37.22,723699.9240039084,37.31,37.37,37.13,37.22,723699.924
2005-03-01 14:40:00,37.21,37.43,37.21,37.37,649875.1492780371,37.21,37.43,37.21,37.37,649875.1493
2005-03-01 14:50:00,37.36,37.63,37.32,37.57,917272.8259689502,37.36,37.63,37.32,37.57,917272.826
2005-03-01 15:00:00,37.57,37.75,37.47,37.72,1190098.7949191183,37.57,37.75,37.47,37.72,1190098.7949
2005-03-01 15:10:00,37.74,37.88,37.63,37.77,1425469.5472804257,37.74,37.88,37.63,37.77,1425469.5473
2005-03-01 15:20:00,37.77,38.05,37.77,37.82,1948865.486917816,37.77,38.05,37.77,37.82,1948865.4869
2005-03-01 15:30:00,37.82,37.86,37.51,37.68,1504614.048420367,37.82,37.86,37.51,37.68,1504614.0484
2005-03-01 15:40:00,37.68,38.0,37.68,37.94,1725871.2409076106,37.68,38.0,37.68,37.94,1725871.2409
2005-03-01 15:50:00,37.93,38.21,37.88,38.01,2014330.691564434,37.93,38.21,37.88,38.01,2014330.6916
2005-03-02 09:30:00,38.33,38.55,37.77,38.01,2293019.2161545977,38.33,38.55,37.77,38.01,2293019.2162
2005-03-02 09:40:00,38.12,38.92,38.01,38.1,2255455.4337205514,38.12,38.92,38.01,38.1,2255455.4337
2005-03-02 09:50:00,38.1,38.45,37.95,38.39,1240690.4787753774,38.1,38.45,37.95,38.39,1240690.4788
2005-03-02 10:00:00,38.39,38.69,38.2,38.2,1573119.0967321682,38.39,38.69,38.2,38.2,1573119.0967
2005-03-02 10:10:00,38.2,38.49,38.2,38.38,667028.5528172837,38.2,38.49,38.2,38.38,667028.5528
2005-03-02 10:20:00,38.39,38.5,38.23,38.39,775051.5687764629,38.39,38.5,38.23,38.39,775051.5688
2005-03-02 10:30:00,38.39,38.73,38.37,38.52,1058516.9905547716,38.39,38.73,38.37,38.52,1058516.9906
2005-03-02 10:40:00,38.53,38.58,38.45,38.55,496797.30756703945,38.53,38.58,38.45,38.55,496797.3076
2005-03-02 10:50:00,38.53,38.75,38.47,38.73,982629.4647703832,38.53,38.75,38.47,38.73,982629.4648
2005-03-02 11:00:00,38.73,38.73,38.55,38.6,547606.1231136684,38.73,38.73,38.55,38.6,547606.1231
2005-03-02 11:10:00,38.62,38.66,38.39,38.55,607643.0355010314,38.62,38.66,38.39,38.55,607643.0355
2005-03-02 11:20:00,38.55,38.58,38.51,38.55,416892.8455108023,38.55,38.58,38.51,38.55,416892.8455
2005-03-02 11:30:00,38.56,38.63,38.27,38.3,529909.8903484964,38.56,38.63,38.27,38.3,529909.8903
2005-03-02 11:40:00,38.3,38.49,38.23,38.39,606123.1136684399,38.3,38.49,38.23,38.39,606123.1137
2005-03-02 11:50:00,38.4,38.48,38.36,38.42,238844.85940723048,38.4,38.48,38.36,38.42,238844.8594
2005-03-02 12:00:00,38.42,38.52,38.35,38.46,292476.38692867226,38.42,38.52,38.35,38.46,292476.3869
2005-03-02 12:10:00,38.45,38.55,38.44,38.52,161111.7142546955,38.45,38.55,38.44,38.52,161111.7143
2005-03-02 12:20:00,38.52,38.76,38.52,38.72,508630.9846922159,38.52,38.76,38.52,38.72,508630.9847
2005-03-02 12:30:00,38.71,38.75,38.62,38.63,391597.0035826729,38.71,38.75,38.62,38.63,391597.0036
2005-03-02 12:40:00,38.63,38.69,38.19,38.68,231896.6453153838,38.63,38.69,38.19,38.68,231896.6453
2005-03-02 12:50:00,38.67,38.71,38.62,38.7,213874.7150146564,38.67,38.71,38.62,38.7,213874.715
2005-03-02 13:00:00,38.7,38.8,38.7,38.7,522635.9787210944,38.7,38.8,38.7,38.7,522635.9787
2005-03-02 13:10:00,38.7,38.73,38.55,38.61,243947.4541309304,38.7,38.73,38.55,38.61,243947.4541
2005-03-02 13:20:00,38.61,38.62,38.5,38.51,267831.94007165346,38.61,38.62,38.5,38.51,267831.9401
2005-03-02 13:30:00,38.51,38.58,38.47,38.48,193355.7702746716,38.51,38.58,38.47,38.48,193355.7703
2005-03-02 13:40:00,38.48,38.58,38.41,38.41,308761.26370643795,38.48,38.58,38.41,38.41,308761.2637
2005-03-02 13:50:00,38.42,38.46,38.25,38.34,459124.959287808,38.42,38.46,38.25,38.34,459124.9593
2005-03-02 14:00:00,38.34,38.47,38.25,38.27,505482.5751818478,38.34,38.47,38.25,38.27,505482.5752
2005-03-02 14:10:00,38.25,38.35,38.2,38.35,468787.3195092824,38.25,38.35,38.2,38.35,468787.3195
2005-03-02 14:20:00,38.34,38.35,38.27,38.29,232222.3428509391,38.34,38.35,38.27,38.29,232222.3429
2005-03-02 14:30:00,38.28,38.29,37.88,37.93,805775.7029638476,38.28,38.29,37.88,37.93,805775.703
2005-03-02 14:40:00,37.95,38.03,37.84,37.92,450982.5208989252,37.95,38.03,37.84,37.92,450982.5209
2005-03-02 14:50:00,37.91,38.08,37.91,38.06,313972.424275323,37.91,38.08,37.91,38.06,313972.4243
2005-03-02 15:00:00,38.06,38.15,37.99,38.05,437411.7902507871,38.06,38.15,37.99,38.05,437411.7903
2005-03-02 15:10:00,38.04,38.06,37.66,37.66,716968.8416024318,38.04,38.06,37.66,37.66,716968.8416
2005-03-02 15:20:00,37.67,37.75,37.53,37.62,737704.9180327869,37.67,37.75,37.53,37.62,737704.918
2005-03-02 15:30:00,37.62,37.8,37.57,37.74,618391.0541743567,37.62,37.8,37.57,37.74,618391.0542
2005-03-02 15:40:00,37.72,37.74,37.63,37.66,376180.653566388,37.72,37.74,37.63,37.66,376180.6536
2005-03-02 15:50:00,37.66,37.77,37.62,37.67,784279.6656171968,37.66,37.77,37.62,37.67,784279.6656
2005-03-03 09:30:00,38.22,38.28,37.89,37.89,1360112.9084789923,38.22,38.28,37.89,37.89,1360112.9085
2005-03-03 09:40:00,37.89,37.95,37.32,37.45,1200738.2477472587,37.89,37.95,37.32,37.45,1200738.2477
2005-03-03 09:50:00,37.45,37.47,37.05,37.27,998588.6440125935,37.45,37.47,37.05,37.27,998588.644
2005-03-03 10:00:00,37.27,37.53,37.1,37.47,595592.2266854848,37.27,37.53,37.1,37.47,595592.2267
2005-03-03 10:10:00,37.49,37.77,37.11,37.11,613071.3277602866,37.49,37.77,37.11,37.11,613071.3278
2005-03-03 10:20:00,37.11,37.29,37.1,37.22,326783.1940071654,37.11,37.29,37.1,37.22,326783.194
2005-03-03 10:30:00,37.21,37.37,37.15,37.27,360981.43524047337,37.21,37.37,37.15,37.27,360981.4352
2005-03-03 10:40:00,37.26,37.3,37.07,37.14,388665.7257626751,37.26,37.3,37.07,37.14,388665.7258
2005-03-03 10:50:00,37.15,37.18,37.06,37.16,280425.57811312564,37.15,37.18,37.06,37.16,280425.5781
2005-03-03 11:00:00,37.15,37.16,36.68,36.72,936271.8488763436,37.15,37.16,36.68,36.72,936271.8489
2005-03-03 11:10:00,36.74,36.89,36.71,36.83,483226.57691890135,36.74,36.89,36.71,36.83,483226.5769
2005-03-03 11:20:00,36.83,36.83,36.6,36.62,605688.8502876995,36.83,36.83,36.6,36.62,605688.8503
2005-03-03 11:30:00,36.62,36.73,36.57,36.66,416892.8455108023,36.62,36.73,36.57,36.66,416892.8455
2005-03-03 11:40:00,36.66,36.71,36.38,36.41,776680.0564542395,36.66,36.71,36.38,36.41,776680.0565
2005-03-03 11:50:00,36.4,36.45,36.31,36.31,787970.9043534904,36.4,36.45,36.31,36.31,787970.9044
2005-03-03 12:00:00,36.32,36.38,36.14,36.34,772663.1201823907,36.32,36.38,36.14,36.34,772663.1202
2005-03-03 12:10:00,36.35,36.38,36.23,36.29,501465.6389099989,36.35,36.38,36.23,36.29,501465.6389
2005-03-03 12:20:00,36.29,36.31,36.12,36.14,343828.03170122684,36.29,36.31,36.12,36.14,343828.0317
2005-03-03 12:30:00,36.13,36.36,36.06,36.24,540440.7773314515,36.13,36.36,36.06,36.24,540440.7773
2005-03-03 12:40:00,36.24,36.34,36.24,36.29,227336.87981760936,36.24,36.34,36.24,36.29,227336.8798
2005-03-03 12:50:00,36.29,36.35,36.27,36.34,323851.9161871675,36.29,36.35,36.27,36.34,323851.9162
2005-03-03 13:00:00,36.34,36.52,36.32,36.44,390402.77928563673,36.34,36.52,36.32,36.44,390402.7793
2005-03-03 13:10:00,36.44,36.49,36.35,36.35,334491.3690153078,36.44,36.49,36.35,36.35,334491.369
2005-03-03 13:20:00,36.35,36.37,36.15,36.2,312778.19997828687,36.35,36.37,36.15,36.2,312778.2
2005-03-03 13:30:00,36.21,36.35,36.16,36.33,208554.98860058625,36.21,36.35,36.16,36.33,208554.9886
2005-03-03 13:40:00,36.33,36.33,36.24,36.25,162414.50439691675,36.33,36.33,36.24,36.25,162414.5044
2005-03-03 13:50:00,36.25,36.29,36.11,36.14,313755.2925849528,36.25,36.29,36.11,36.14,313755.2926
2005-03-03 14:00:00,36.15,36.17,35.93,36.0,489957.6593203778,36.15,36.17,35.93,36.0,489957.6593
2005-03-03 14:10:00,35.99,36.09,35.9,35.99,628053.4143958311,35.99,36.09,35.9,35.99,628053.4144
2005-03-03 14:20:00,35.99,36.06,35.92,36.02,387037.2380848985,35.99,36.06,35.92,36.02,387037.2381
2005-03-03 14:30:00,36.02,36.17,35.98,36.03,371295.1905330583,36.02,36.17,35.98,36.03,371295.1905
2005-03-03 14:40:00,36.03,36.11,35.74,36.03,642275.5401150798,36.03,36.11,35.74,36.03,642275.5401
2005-03-03 14:50:00,36.03,36.15,35.97,36.08,431006.40538486594,36.03,36.15,35.97,36.08,431006.4054
2005-03-03 15:00:00,36.11,36.15,36.04,36.06,441211.5948322658,36.11,36.15,36.04,36.06,441211.5948
2005-03-03 15:10:00,36.06,36.08,35.98,36.05,456519.3790033656,36.06,36.08,35.98,36.05,456519.379
2005-03-03 15:20:00,36.05,36.09,36.01,36.07,400282.2711974813,36.05,36.09,36.01,36.07,400282.2712
2005-03-03 15:30:00,36.08,36.11,35.87,35.96,519704.7009010965,36.08,36.11,35.87,35.96,519704.7009
2005-03-03 15:40:00,35.97,36.2,35.96,36.11,752469.8729779612,35.97,36.2,35.96,36.11,752469.873
2005-03-03 15:50:00,36.11,36.31,36.11,36.23,913255.8896971012,36.11,36.31,36.11,36.23,913255.8897
2005-03-04 09:30:00,35.43,35.47,34.94,35.03,3089023.993051786,35.43,35.47,34.94,35.03,3089023.9931
2005-03-04 09:40:00,35.03,35.15,34.81,34.86,2014764.9549451745,35.03,35.15,34.81,34.86,2014764.9549
2005-03-04 09:50:00,34.86,35.1,34.82,35.02,1416567.1479752471,34.86,35.1,34.82,35.02,1416567.148
2005-03-04 10:00:00,35.03,35.04,34.75,34.81,1024861.578547389,35.03,35.04,34.75,34.81,1024861.5785
2005-03-04 10:10:00,34.77,34.86,34.67,34.73,1141135.598740636,34.77,34.86,34.67,34.73,1141135.5987
2005-03-04 10:20:00,34.72,34.77,34.57,34.68,982520.898925198,34.72,34.77,34.57,34.68,982520.8989
2005-03-04 10:30:00,34.68,34.91,34.65,34.81,1026164.3686896104,34.68,34.91,34.65,34.81,1026164.3687
2005-03-04 10:40:00,34.85,34.96,34.79,34.91,788622.299424601,34.85,34.96,34.79,34.91,788622.2994
2005-03-04 10:50:00,34.91,35.0,34.88,34.94,715666.0514602107,34.91,35.0,34.88,34.94,715666.0515
2005-03-04 11:00:00,34.91,34.96,34.82,34.82,539029.4213440452,34.91,34.96,34.82,34.82,539029.4213
2005-03-04 11:10:00,34.82,34.91,34.8,34.87,331451.52535012487,34.82,34.91,34.8,34.87,331451.5254
2005-03-04 11:20:00,34.86,35.08,34.86,34.98,813266.7462816199,34.86,35.08,34.86,34.98,813266.7463
2005-03-04 11:30:00,34.99,35.01,34.91,34.97,469872.9779611335,34.99,35.01,34.91,34.97,469872.978
2005-03-04 11:40:00,34.98,35.01,34.86,34.96,376723.4827923136,34.98,35.01,34.86,34.96,376723.4828
2005-03-04 11:50:00,34.95,35.92,34.95,35.1,900336.5541200739,34.95,35.92,34.95,35.1,900336.5541
2005-03-04 12:00:00,35.1,35.14,34.96,34.97,377157.746173054,35.1,35.14,34.96,34.97,377157.7462
2005-03-04 12:10:00,34.96,35.1,34.96,35.02,176962.3276517208,34.96,35.1,34.96,35.02,176962.3277
2005-03-04 12:20:00,35.02,35.1,35.0,35.02,220931.49495168825,35.02,35.1,35.0,35.02,220931.495
2005-03-04 12:30:00,35.02,35.07,34.86,35.01,217565.95375095,35.02,35.07,34.86,35.01,217565.9538
2005-03-04 12:40:00,35.0,35.02,34.85,34.94,190424.49245467372,35.0,35.02,34.85,34.94,190424.4925
2005-03-04 12:50:00,34.94,34.98,34.83,34.85,152969.2758658126,34.94,34.98,34.83,34.85,152969.2759
2005-03-04 13:00:00,34.86,34.96,34.82,34.92,211269.13473021387,34.86,34.96,34.82,34.92,211269.1347
2005-03-04 13:10:00,34.93,34.97,34.88,34.9,161003.14840951038,34.93,34.97,34.88,34.9,161003.1484
2005-03-04 13:20:00,34.9,34.97,34.82,34.86,206383.67169688412,34.9,34.97,34.82,34.86,206383.6717
2005-03-04 13:30:00,34.86,34.88,34.59,34.64,458256.43252632726,34.86,34.88,34.59,34.64,458256.4325
2005-03-04 13:40:00,34.64,34.75,34.63,34.7,173488.22060579745,34.64,34.75,34.63,34.7,173488.2206
2005-03-04 13:50:00,34.71,34.78,34.61,34.61,265443.49147758115,34.71,34.78,34.61,34.61,265443.4915
2005-03-04 14:00:00,34.62,34.66,34.54,34.65,441537.2923678211,34.62,34.66,34.54,34.65,441537.2924
2005-03-04 14:10:00,34.66,34.66,34.54,34.57,157854.73889914234,34.66,34.66,34.54,34.57,157854.7389
2005-03-04 14:20:00,34.58,34.6,34.54,34.58,256649.65801758767,34.58,34.6,34.54,34.58,256649.658
2005-03-04 14:30:00,34.59,34.78,34.57,34.77,568233.6336988384,34.59,34.78,34.57,34.77,568233.6337
2005-03-04 14:40:00,34.77,34.78,34.7,34.71,352947.5626967756,34.77,34.78,34.7,34.71,352947.5627
2005-03-04 14:50:00,34.72,34.73,34.61,34.64,174899.5765932038,34.72,34.73,34.61,34.64,174899.5766
2005-03-04 15:00:00,34.63,34.73,34.63,34.64,189013.1364672674,34.63,34.73,34.63,34.64,189013.1365
2005-03-04 15:10:00,34.63,34.73,34.61,34.71,385517.31625230704,34.63,34.73,34.61,34.71,385517.3163
2005-03-04 15:20:00,34.71,34.74,34.68,34.71,609380.0890239931,34.71,34.74,34.68,34.71,609380.089
2005-03-04 15:30:00,34.72,34.73,34.64,34.66,394311.1497123005,34.72,34.73,34.64,34.66,394311.1497
2005-03-04 15:40:00,34.66,34.66,34.54,34.56,503962.6533492563,34.66,34.66,34.54,34.56,503962.6533
2005-03-04 15:50:00,34.57,34.59,34.5,34.57,857995.874497883,34.57,34.59,34.5,34.57,857995.8745
2005-03-07 09:30:00,35.03,35.24,34.82,34.96,1149495.1688198892,35.03,35.24,34.82,34.96,1149495.1688
2005-03-07 09:40:00,34.96,34.96,34.77,34.85,465747.4758440995,34.96,34.96,34.77,34.85,465747.4758
2005-03-07 09:50:00,34.85,35.07,34.82,35.06,597654.9777440018,34.85,35.07,34.82,35.06,597654.9777
2005-03-07 10:00:00,35.06,35.07,34.96,34.97,493974.5955922267,35.06,35.07,34.96,34.97,493974.5956
2005-03-07 10:10:00,34.97,34.98,34.86,34.95,291499.2943220063,34.97,34.98,34.86,34.95,291499.2943
2005-03-07 10:20:00,34.95,34.97,34.91,34.95,299316.03517533385,34.95,34.97,34.91,34.95,299316.0352
2005-03-07 10:30:00,34.95,34.96,34.88,34.94,159266.0948865487,34.95,34.96,34.88,34.94,159266.0949
2005-03-07 10:40:00,34.94,34.96,34.91,34.96,301378.7862338508,34.94,34.96,34.91,34.96,301378.7862
2005-03-07 10:50:00,34.96,35.0,34.89,34.98,277277.1686027576,34.96,35.0,34.89,34.98,277277.1686
2005-03-07 11:00:00,34.98,34.99,34.89,34.91,210726.30550428835,34.98,34.99,34.89,34.91,210726.3055
2005-03-07 11:10:00,34.91,34.93,34.83,34.87,363369.8838345457,34.91,34.93,34.83,34.87,363369.8838
2005-03-07 11:20:00,34.87,34.93,34.86,34.91,170122.67940505917,34.87,34.93,34.86,34.91,170122.6794
2005-03-07 11:30:00,34.91,34.99,34.9,34.96,164694.38714580395,34.91,34.99,34.9,34.96,164694.3871
2005-03-07 11:40:00,34.96,34.98,34.91,34.96,194984.25795244816,34.96,34.98,34.91,34.96,194984.258
2005-03-07 11:50:00,34.96,34.98,34.91,34.96,217348.82206057973,34.96,34.98,34.91,34.96,217348.8221
2005-03-07 12:00:00,34.96,34.97,34.95,34.96,171316.90370209533,34.96,34.97,34.95,34.96,171316.9037
2005-03-07 12:10:00,34.96,34.96,34.91,34.95,139832.80859841494,34.96,34.96,34.91,34.95,139832.8086
2005-03-07 12:20:00,34.95,35.0,34.94,34.96,196069.9164042992,34.95,35.0,34.94,34.96,196069.9164
2005-03-07 12:30:00,34.96,34.99,34.93,34.98,123330.80013027902,34.96,34.99,34.93,34.98,123330.8001
2005-03-07 12:40:00,34.98,34.99,34.92,34.93,160677.45087395507,34.98,34.99,34.92,34.93,160677.4509
2005-03-07 12:50:00,34.93,34.96,34.89,34.94,171208.33785691022,34.93,34.96,34.89,34.94,171208.3379
2005-03-07 13:00:00,34.95,34.97,34.89,34.94,198349.7991531864,34.95,34.97,34.89,34.94,198349.7992
2005-03-07 13:10:00,34.94,34.96,34.92,34.94,116165.4543480621,34.94,34.96,34.92,34.94,116165.4543
2005-03-07 13:20:00,34.94,34.96,34.91,34.94,154814.8952339594,34.94,34.96,34.91,34.94,154814.8952
2005-03-07 13:30:00,34.94,34.96,34.93,34.93,151340.78818803604,34.94,34.96,34.93,34.93,151340.7882
2005-03-07 13:40:00,34.93,34.96,34.91,34.93,281076.97318423627,34.93,34.96,34.91,34.93,281076.9732
2005-03-07 13:50:00,34.94,35.05,34.94,34.98,267614.80838128325,34.94,35.05,34.94,34.98,267614.8084
2005-03-07 14:00:00,34.98,35.0,34.95,34.97,191075.8875257844,34.98,35.0,34.95,34.97,191075.8875
2005-03-07 14:10:00,34.98,35.0,34.92,34.96,177070.8934969059,34.98,35.0,34.92,34.96,177070.8935
2005-03-07 14:20:00,34.96,34.96,34.89,34.9,254912.604494626,34.96,34.96,34.89,34.9,254912.6045
2005-03-07 14:30:00,34.91,34.94,34.85,34.9,202800.9988057757,34.91,34.94,34.85,34.9,202800.9988
2005-03-07 14:40:00,34.9,34.92,34.65,34.71,282162.6316360873,34.9,34.92,34.65,34.71,282162.6316
2005-03-07 14:50:00,34.71,34.86,34.61,34.64,291390.7284768212,34.71,34.86,34.61,34.64,291390.7285
2005-03-07 15:00:00,34.63,34.79,34.58,34.73,314623.8193464336,34.63,34.79,34.58,34.73,314623.8193
2005-03-07 15:10:00,34.74,34.75,34.66,34.7,270111.8228205407,34.74,34.75,34.66,34.7,270111.8228
2005-03-07 15:20:00,34.7,34.73,34.68,34.68,144609.70578655956,34.7,34.73,34.68,34.68,144609.7058
2005-03-07 15:30:00,34.69,34.73,34.63,34.72,316903.7020953208,34.69,34.73,34.63,34.72,316903.7021
2005-03-07 15:40:00,34.72,34.73,34.63,34.63,294213.44045163394,34.72,34.73,34.63,34.63,294213.4405
2005-03-07 15:50:00,34.63,34.71,34.54,34.67,555205.7322766258,34.63,34.71,34.54,34.67,555205.7323
2005-03-08 09:30:00,34.72,34.74,34.25,34.54,714580.3930083596,34.72,34.74,34.25,34.54,714580.393
2005-03-08 09:40:00,34.54,34.61,34.35,34.58,282162.6316360873,34.54,34.61,34.35,34.58,282162.6316
2005-03-08 09:50:00,34.57,34.58,34.26,34.41,298230.3767234828,34.57,34.58,34.26,34.41,298230.3767
2005-03-08 10:00:00,34.41,34.44,34.25,34.32,237216.3717294539,34.41,34.44,34.25,34.32,237216.3717
2005-03-08 10:10:00,34.32,34.42,34.27,34.34,233633.69883834547,34.32,34.42,34.27,34.34,233633.6988
2005-03-08 10:20:00,34.35,34.42,34.31,34.34,226576.91890131365,34.35,34.42,34.31,34.34,226576.9189
2005-03-08 10:30:00,34.34,34.43,34.31,34.36,212571.9248724352,34.34,34.43,34.31,34.36,212571.9249
2005-03-08 10:40:00,34.36,34.41,34.27,34.38,160460.31918358486,34.36,34.41,34.27,34.38,160460.3192
2005-03-08 10:50:00,34.37,34.42,34.31,34.41,118988.16632287482,34.37,34.42,34.31,34.41,118988.1663
2005-03-08 11:00:00,34.41,34.41,34.32,34.37,193790.033655412,34.41,34.41,34.32,34.37,193790.0337
2005-03-08 11:10:00,34.37,34.38,34.34,34.37,114862.66420584085,34.37,34.38,34.34,34.37,114862.6642
2005-03-08 11:20:00,34.37,34.51,34.36,34.49,416784.2796656172,34.37,34.51,34.36,34.49,416784.2797
2005-03-08 11:30:00,34.49,34.49,34.45,34.49,93800.89023993052,34.49,34.49,34.45,34.49,93800.8902
2005-03-08 11:40:00,34.49,34.54,34.48,34.52,175225.2741287591,34.49,34.54,34.48,34.52,175225.2741
2005-03-08 11:50:00,34.52,34.6,34.5,34.57,259038.10661166,34.52,34.6,34.5,34.57,259038.1066
2005-03-08 12:00:00,34.59,34.62,34.54,34.6,195309.95548800347,34.59,34.62,34.54,34.6,195309.9555
2005-03-08 12:10:00,34.58,34.62,34.57,34.57,116056.888502877,34.58,34.62,34.57,34.57,116056.8885
2005-03-08 12:20:00,34.57,34.69,34.54,34.65,308652.6978612529,34.57,34.69,34.54,34.65,308652.6979
2005-03-08 12:30:00,34.67,34.68,34.61,34.62,181630.65899468027,34.67,34.68,34.61,34.62,181630.659
2005-03-08 12:40:00,34.62,34.66,34.5,34.5,128976.22407990448,34.62,34.66,34.5,34.5,128976.2241
2005-03-08 12:50:00,34.51,34.61,34.48,34.54,59602.64900662252,34.51,34.61,34.48,34.54,59602.649
2005-03-08 13:00:00,34.55,34.86,34.52,34.83,683421.9954402345,34.55,34.86,34.52,34.83,683421.9954
2005-03-08 13:10:00,34.83,35.44,34.75,35.11,2164260.1237650635,34.83,35.44,34.75,35.11,2164260.1238
2005-03-08 13:20:00,35.11,35.14,34.9,35.05,808489.8490934753,35.11,35.14,34.9,35.05,808489.8491
2005-03-08 13:30:00,35.05,35.08,34.85,34.99,406144.8268374769,35.05,35.08,34.85,34.99,406144.8268
2005-03-08 13:40:00,34.98,35.04,34.88,34.95,212137.66149169471,34.98,35.04,34.88,34.95,212137.6615
2005-03-08 13:50:00,34.95,34.96,34.87,34.9,246335.9027250028,34.95,34.96,34.87,34.9,246335.9027
2005-03-08 14:00:00,34.9,34.96,34.87,34.95,216697.42698946912,34.9,34.96,34.87,34.95,216697.427
2005-03-08 14:10:00,34.96,34.99,34.87,34.89,186950.3854087504,34.96,34.99,34.87,34.89,186950.3854
2005-03-08 14:20:00,34.9,34.92,34.89,34.89,172402.56215394638,34.9,34.92,34.89,34.89,172402.5622
2005-03-08 14:30:00,34.9,35.08,34.89,35.07,357941.5915752904,34.9,35.08,34.89,35.07,357941.5916
2005-03-08 14:40:00,35.06,35.13,34.96,34.97,270763.2178916513,35.06,35.13,34.96,34.97,270763.2179
2005-03-08 14:50:00,34.96,35.11,34.96,35.08,278579.9587449788,34.96,35.11,34.96,35.08,278579.9587
2005-03-08 15:00:00,35.08,35.13,35.02,35.11,327543.1549234611,35.08,35.13,35.02,35.11,327543.1549
2005-03-08 15:10:00,35.12,35.26,35.11,35.25,396048.2032352622,35.12,35.26,35.11,35.25,396048.2032
2005-03-08 15:20:00,35.25,35.49,35.24,35.47,796656.1719682988,35.25,35.49,35.24,35.47,796656.172
2005-03-08 15:30:00,35.48,35.51,35.26,35.31,985886.4401259364,35.48,35.51,35.26,35.31,985886.4401
2005-03-08 15:40:00,35.31,35.46,35.3,35.43,637498.6429269352,35.31,35.46,35.3,35.43,637498.6429
2005-03-08 15:50:00,35.43,35.45,35.28,35.34,610357.181630659,35.43,35.45,35.28,35.34,610357.1816
2005-03-09 09:30:00,35.46,35.92,35.35,35.85,903267.8319400717,35.46,35.92,35.35,35.85,903267.8319
2005-03-09 09:40:00,35.85,35.86,35.47,35.55,630550.4288350885,35.85,35.86,35.47,35.55,630550.4288
2005-03-09 09:50:00,35.55,35.6,35.31,35.4,395505.3740093367,35.55,35.6,35.31,35.4,395505.374
2005-03-09 10:00:00,35.4,35.55,35.39,35.5,279774.183042015,35.4,35.55,35.39,35.5,279774.183
2005-03-09 10:10:00,35.5,35.72,35.46,35.55,325263.2721745739,35.5,35.72,35.46,35.55,325263.2722
2005-03-09 10:20:00,35.55,35.66,35.5,35.57,203886.6572576268,35.55,35.66,35.5,35.57,203886.6573
2005-03-09 10:30:00,35.56,35.73,35.55,35.66,463901.8564759527,35.56,35.73,35.55,35.66,463901.8565
2005-03-09 10:40:00,35.66,36.06,35.66,36.05,655954.836608403,35.66,36.06,35.66,36.05,655954.8366
2005-03-09 10:50:00,36.04,36.05,35.83,35.95,583541.4178699382,36.04,36.05,35.83,35.95,583541.4179
2005-03-09 11:00:00,35.93,36.04,35.85,35.92,272608.8372597981,35.93,36.04,35.85,35.92,272608.8373
2005-03-09 11:10:00,35.86,36.02,35.83,35.98,225925.52383020305,35.86,36.02,35.83,35.98,225925.5238
2005-03-09 11:20:00,35.98,36.14,35.98,36.04,321354.90174791013,35.98,36.14,35.98,36.04,321354.9017
2005-03-09 11:30:00,36.04,36.11,36.01,36.09,151015.09065248072,36.04,36.11,36.01,36.09,151015.0907
2005-03-09 11:40:00,36.08,36.11,36.02,36.02,171316.90370209533,36.08,36.11,36.02,36.02,171316.9037
2005-03-09 11:50:00,36.02,36.04,35.92,35.99,147323.85191618718,36.02,36.04,35.92,35.99,147323.8519
2005-03-09 12:00:00,36.0,36.01,35.91,35.92,159591.79242210402,36.0,36.01,35.91,35.92,159591.7924
2005-03-09 12:10:00,35.92,36.07,35.92,36.05,272174.57387905766,35.92,36.07,35.92,36.05,272174.5739
2005-03-09 12:20:00,36.06,36.1,36.01,36.1,178699.38117468246,36.06,36.1,36.01,36.1,178699.3812
2005-03-09 12:30:00,36.1,36.18,36.07,36.18,220171.53403539248,36.1,36.18,36.07,36.18,220171.534
2005-03-09 12:40:00,36.18,36.29,36.12,36.13,309304.0929323635,36.18,36.29,36.12,36.13,309304.0929
2005-03-09 12:50:00,36.13,36.13,36.05,36.06,185430.4635761589,36.13,36.13,36.05,36.06,185430.4636
2005-03-09 13:00:00,36.06,36.11,35.97,36.05,305829.98588644015,36.06,36.11,35.97,36.05,305829.9859
2005-03-09 13:10:00,36.05,36.21,36.02,36.15,210834.87134947343,36.05,36.21,36.02,36.15,210834.8713
2005-03-09 13:20:00,36.15,36.18,36.11,36.12,229182.49918575617,36.15,36.18,36.11,36.12,229182.4992
2005-03-09 13:30:00,36.12,36.17,36.11,36.13,165020.08468135924,36.12,36.17,36.11,36.13,165020.0847
2005-03-09 13:40:00,36.13,36.16,36.01,36.15,198458.36499837151,36.13,36.16,36.01,36.15,198458.365
2005-03-09 13:50:00,36.16,36.25,36.13,36.24,184127.67343393769,36.16,36.25,36.13,36.24,184127.6734
2005-03-09 14:00:00,36.24,36.37,36.23,36.32,223211.3777005754,36.24,36.37,36.23,36.32,223211.3777
2005-03-09 14:10:00,36.32,36.48,36.29,36.48,459993.4860492889,36.32,36.48,36.29,36.48,459993.486
2005-03-09 14:20:00,36.48,36.53,36.35,36.43,356421.66974269896,36.48,36.53,36.35,36.43,356421.6697
2005-03-09 14:30:00,36.43,36.43,36.3,36.36,422212.57192487246,36.43,36.43,36.3,36.36,422212.5719
2005-03-09 14:40:00,36.36,36.5,36.34,36.48,413527.30431006406,36.36,36.5,36.34,36.48,413527.3043
2005-03-09 14:50:00,36.49,36.52,36.4,36.51,275431.5492346108,36.49,36.52,36.4,36.51,275431.5492
2005-03-09 15:00:00,36.5,36.51,36.35,36.38,319834.97991531866,36.5,36.51,36.35,36.38,319834.9799
2005-03-09 15:10:00,36.37,36.42,36.22,36.25,340571.0563456737,36.37,36.42,36.22,36.25,340571.0563
2005-03-09 15:20:00,36.25,36.32,36.23,36.28,352404.7334708501,36.25,36.32,36.23,36.28,352404.7335
2005-03-09 15:30:00,36.28,36.31,36.11,36.25,279339.9196612746,36.28,36.31,36.11,36.25,279339.9197
2005-03-09 15:40:00,36.25,36.25,36.14,36.15,482683.7476929758,36.25,36.25,36.14,36.15,482683.7477
2005-03-09 15:50:00,36.15,36.45,36.07,36.23,926066.6594289436,36.15,36.45,36.07,36.23,926066.6594
2005-03-10 09:30:00,36.29,36.53,36.2,36.41,515796.3304744328,36.29,36.53,36.2,36.41,515796.3305
2005-03-10 09:40:00,36.39,36.72,36.35,36.37,622950.8196721312,36.39,36.72,36.35,36.37,622950.8197
2005-03-10 09:50:00,36.37,36.53,36.34,36.4,343285.2024753013,36.37,36.53,36.34,36.4,343285.2025
2005-03-10 10:00:00,36.4,36.43,35.77,35.86,659971.7728802519,36.4,36.43,35.77,35.86,659971.7729
2005-03-10 10:10:00,35.83,35.86,35.23,35.37,1247204.4294864836,35.83,35.86,35.23,35.37,1247204.4295
2005-03-10 10:20:00,35.35,35.56,35.3,35.45,879926.1752252742,35.35,35.56,35.3,35.45,879926.1752
2005-03-10 10:30:00,35.45,35.47,35.33,35.38,318640.7556182825,35.45,35.47,35.33,35.38,318640.7556
2005-03-10 10:40:00,35.38,35.42,35.02,35.21,541960.6991640431,35.38,35.42,35.02,35.21,541960.6992
2005-03-10 10:50:00,35.25,35.32,35.2,35.23,308978.39539680816,35.25,35.32,35.2,35.23,308978.3954
2005-03-10 11:00:00,35.24,35.36,35.03,35.05,290413.63587015524,35.24,35.36,35.03,35.05,290413.6359
2005-03-10 11:10:00,35.05,35.25,34.95,35.23,480403.8649440886,35.05,35.25,34.95,35.23,480403.8649
2005-03-10 11:20:00,35.2,35.52,35.2,35.52,275540.1150797959,35.2,35.52,35.2,35.52,275540.1151
2005-03-10 11:30:00,35.5,35.55,35.43,35.46,214308.9783953968,35.5,35.55,35.43,35.46,214308.9784
2005-03-10 11:40:00,35.43,35.55,35.39,35.54,166322.8748235805,35.43,35.55,35.39,35.54,166322.8748
2005-03-10 11:50:00,35.55,35.67,35.54,35.65,182499.1857561611,35.55,35.67,35.54,35.65,182499.1858
2005-03-10 12:00:00,35.64,35.65,35.5,35.52,69265.00922809684,35.64,35.65,35.5,35.52,69265.0092
2005-03-10 12:10:00,35.52,35.6,35.5,35.51,84681.35924438172,35.52,35.6,35.5,35.51,84681.3592
2005-03-10 12:20:00,35.51,35.56,35.46,35.55,111605.6888502877,35.51,35.56,35.46,35.55,111605.6889
2005-03-10 12:30:00,35.53,35.61,35.53,35.61,67745.08739550538,35.53,35.61,35.53,35.61,67745.0874
2005-03-10 12:40:00,35.62,35.78,35.57,35.75,134730.21387471503,35.62,35.78,35.57,35.75,134730.2139
2005-03-10 12:50:00,35.74,35.78,35.58,35.69,149386.60297470418,35.74,35.78,35.58,35.69,149386.603
2005-03-10 13:00:00,35.68,35.74,35.62,35.63,198566.93084355665,35.68,35.74,35.62,35.63,198566.9308
2005-03-10 13:10:00,35.63,35.67,35.45,35.5,172728.2596895017,35.63,35.67,35.45,35.5,172728.2597
2005-03-10 13:20:00,35.48,35.69,35.44,35.66,149278.03712951907,35.48,35.69,35.44,35.66,149278.0371
2005-03-10 13:30:00,35.67,35.87,35.62,35.83,136250.13570730647,35.67,35.87,35.62,35.83,136250.1357
2005-03-10 13:40:00,35.84,36.02,35.78,36.01,212571.9248724352,35.84,36.02,35.78,36.01,212571.9249
2005-03-10 13:50:00,36.01,36.02,35.8,35.83,309955.48800347414,36.01,36.02,35.8,35.83,309955.488
2005-03-10 14:00:00,35.83,35.97,35.81,35.96,105851.69905547716,35.83,35.97,35.81,35.96,105851.6991
2005-03-10 14:10:00,35.96,35.98,35.87,35.9,84681.35924438172,35.96,35.98,35.87,35.9,84681.3592
2005-03-10 14:20:00,35.9,35.9,35.81,35.89,80121.59374660732,35.9,35.9,35.81,35.89,80121.5937
2005-03-10 14:30:00,35.89,35.92,35.75,35.88,192704.37520356092,35.89,35.92,35.75,35.88,192704.3752
2005-03-10 14:40:00,35.88,35.92,35.8,35.88,76430.35501031375,35.88,35.92,35.8,35.88,76430.355
2005-03-10 14:50:00,35.89,35.95,35.83,35.87,111062.8596243622,35.89,35.95,35.83,35.87,111062.8596
2005-03-10 15:00:00,35.85,35.91,35.66,35.66,171642.60123765064,35.85,35.91,35.66,35.66,171642.6012
2005-03-10 15:10:00,35.71,35.82,35.62,35.62,195418.52133318852,35.71,35.82,35.62,35.62,195418.5213
2005-03-10 15:20:00,35.65,35.69,35.47,35.69,411030.2898708067,35.65,35.69,35.47,35.69,411030.2899
2005-03-10 15:30:00,35.66,35.69,35.56,35.66,177613.72272283142,35.66,35.69,35.56,35.66,177613.7227
2005-03-10 15:40:00,35.66,35.69,35.59,35.65,263489.30626424926,35.66,35.69,35.59,35.65,263489.3063
2005-03-10 15:50:00,35.66,35.67,35.5,35.6,410053.1972641407,35.66,35.67,35.5,35.6,410053.1973
2005-03-11 09:30:00,35.74,35.92,35.55,35.88,489306.2642492672,35.74,35.92,35.55,35.88,489306.2642
2005-03-11 09:40:00,35.88,36.1,35.59,36.0,297904.6791879275,35.88,36.1,35.59,36.0,297904.6792
2005-03-11 09:50:00,36.0,36.02,35.79,35.9,215611.76853761807,36.0,36.02,35.79,35.9,215611.7685
2005-03-11 10:00:00,35.89,35.93,35.68,35.82,264466.39887091523,35.89,35.93,35.68,35.82,264466.3989
2005-03-11 10:10:00,35.81,35.92,35.59,35.71,245141.67842796657,35.81,35.92,35.59,35.71,245141.6784
2005-03-11 10:20:00,35.72,35.89,35.66,35.84,198566.93084355665,35.72,35.89,35.66,35.84,198566.9308
2005-03-11 10:30:00,35.85,35.88,35.62,35.69,124742.1561176854,35.85,35.88,35.62,35.69,124742.1561
2005-03-11 10:40:00,35.68,35.77,34.85,35.69,86526.9786125285,35.68,35.77,34.85,35.69,86526.9786
2005-03-11 10:50:00,35.69,35.74,35.57,35.63,107805.88426880904,35.69,35.74,35.57,35.63,107805.8843
2005-03-11 11:00:00,35.62,35.77,35.56,35.6,173271.08891542722,35.62,35.77,35.56,35.6,173271.0889
2005-03-11 11:10:00,35.61,35.62,35.46,35.59,240581.91293019216,35.61,35.62,35.46,35.59,240581.9129
2005-03-11 11:20:00,35.6,35.63,35.46,35.52,190424.49245467372,35.6,35.63,35.46,35.52,190424.4925
2005-03-11 11:30:00,35.54,35.55,35.49,35.51,204429.4864835523,35.54,35.55,35.49,35.51,204429.4865
2005-03-11 11:40:00,35.49,35.55,35.39,35.45,125067.8536532407,35.49,35.55,35.39,35.45,125067.8537
2005-03-11 11:50:00,35.45,35.55,35.36,35.37,88372.59798067529,35.45,35.55,35.36,35.37,88372.598
2005-03-11 12:00:00,35.39,35.46,35.23,35.23,127564.8680924981,35.39,35.46,35.23,35.23,127564.8681
2005-03-11 12:10:00,35.22,35.35,35.14,35.31,98577.78742807511,35.22,35.35,35.14,35.31,98577.7874
2005-03-11 12:20:00,35.31,35.45,35.31,35.43,105526.00151992185,35.31,35.45,35.31,35.43,105526.0015
2005-03-11 12:30:00,35.44,35.45,35.3,35.33,49506.025404407774,35.44,35.45,35.3,35.33,49506.0254
2005-03-11 12:40:00,35.32,35.5,35.31,35.45,32135.49017479101,35.32,35.5,35.31,35.45,32135.4902
2005-03-11 12:50:00,35.44,35.45,35.33,35.35,55585.71273477364,35.44,35.45,35.33,35.35,55585.7127
2005-03-11 13:00:00,35.36,35.4,35.26,35.35,41472.15286071002,35.36,35.4,35.26,35.35,41472.1529
2005-03-11 13:10:00,35.35,35.39,35.26,35.32,32026.924329605907,35.35,35.39,35.26,35.32,32026.9243
2005-03-11 13:20:00,35.32,35.43,35.32,35.39,83812.83248290088,35.32,35.43,35.32,35.39,83812.8325
2005-03-11 13:30:00,35.4,35.52,35.38,35.44,94886.54869178156,35.4,35.52,35.38,35.44,94886.5487
2005-03-11 13:40:00,35.44,35.44,35.14,35.23,122136.57583324288,35.44,35.44,35.14,35.23,122136.5758
2005-03-11 13:50:00,35.22,35.27,35.18,35.26,204972.3157094778,35.22,35.27,35.18,35.26,204972.3157
2005-03-11 14:00:00,35.27,35.28,35.16,35.23,129410.48746064489,35.27,35.28,35.16,35.23,129410.4875
2005-03-11 14:10:00,35.2,35.24,35.17,35.22,72630.5504288351,35.2,35.24,35.17,35.22,72630.5504
2005-03-11 14:20:00,35.2,35.26,35.17,35.21,67745.08739550538,35.2,35.26,35.17,35.21,67745.0874
2005-03-11 14:30:00,35.22,35.38,35.2,35.35,83052.87156660514,35.22,35.38,35.2,35.35,83052.8716
2005-03-11 14:40:00,35.36,35.36,35.25,35.26,37780.91412441646,35.36,35.36,35.25,35.26,37780.9141
2005-03-11 14:50:00,35.26,35.34,35.13,35.19,115405.49343176636,35.26,35.34,35.13,35.19,115405.4934
2005-03-11 15:00:00,35.19,35.26,35.03,35.14,145803.9300835957,35.19,35.26,35.03,35.14,145803.9301
2005-03-11 15:10:00,35.14,35.22,35.08,35.12,90978.1782651178,35.14,35.22,35.08,35.12,90978.1783
2005-03-11 15:20:00,35.12,35.14,35.04,35.08,188253.17555097167,35.12,35.14,35.04,35.08,188253.1756
2005-03-11 15:30:00,35.08,35.16,35.0,35.15,193681.4678102269,35.08,35.16,35.0,35.15,193681.4678
2005-03-11 15:40:00,35.15,35.2,35.01,35.14,244490.283356856,35.15,35.2,35.01,35.14,244490.2834
2005-03-11 15:50:00,35.14,35.16,35.0,35.0,251547.0632938877,35.14,35.16,35.0,35.0,251547.0633
2005-03-14 09:30:00,35.31,35.42,35.15,35.24,192595.80935837587,35.31,35.42,35.15,35.24,192595.8094
2005-03-14 09:40:00,35.24,35.27,35.05,35.11,140049.94028878515,35.24,35.27,35.05,35.11,140049.9403
2005-03-14 09:50:00,35.11,35.23,35.11,35.2,86852.67614808382,35.11,35.23,35.11,35.2,86852.6761
2005-03-14 10:00:00,35.21,35.29,35.2,35.25,104874.6064488112,35.21,35.29,35.2,35.25,104874.6064
2005-03-14 10:10:00,35.24,35.35,35.2,35.31,91521.00749104332,35.24,35.35,35.2,35.31,91521.0075
2005-03-14 10:20:00,35.31,35.42,35.27,35.35,104657.474758441,35.31,35.42,35.27,35.35,104657.4748
2005-03-14 10:30:00,35.33,35.55,35.28,35.49,191401.5850613397,35.33,35.55,35.28,35.49,191401.5851
2005-03-14 10:40:00,35.47,35.49,35.35,35.39,120182.39061991098,35.47,35.49,35.35,35.39,120182.3906
2005-03-14 10:50:00,35.4,35.51,35.34,35.49,104114.64553251548,35.4,35.51,35.34,35.49,104114.6455
2005-03-14 11:00:00,35.48,35.56,35.42,35.42,117793.94202583868,35.48,35.56,35.42,35.42,117793.942
2005-03-14 11:10:00,35.42,35.43,35.34,35.42,83161.43741179025,35.42,35.43,35.34,35.42,83161.4374
2005-03-14 11:20:00,35.4,35.43,35.37,35.38,34741.070459233524,35.4,35.43,35.37,35.38,34741.0705
2005-03-14 11:30:00,35.38,35.42,35.32,35.38,68613.61415698621,35.38,35.42,35.32,35.38,68613.6142
2005-03-14 11:40:00,35.35,35.46,35.33,35.35,82835.73987623493,35.35,35.46,35.33,35.35,82835.7399
2005-03-14 11:50:00,35.35,35.43,35.34,35.36,48746.06448811204,35.35,35.43,35.34,35.36,48746.0645
2005-03-14 12:00:00,35.35,35.43,35.35,35.37,53305.82998588644,35.35,35.43,35.35,35.37,53305.83
2005-03-14 12:10:00,35.37,35.38,35.33,35.33,121702.31245250245,35.37,35.38,35.33,35.33,121702.3125
2005-03-14 12:20:00,35.35,35.41,35.33,35.35,80013.02790142222,35.35,35.41,35.33,35.35,80013.0279
2005-03-14 12:30:00,35.34,35.38,35.31,35.31,89458.25643252634,35.34,35.38,35.31,35.31,89458.2564
2005-03-14 12:40:00,35.31,35.37,35.29,35.31,58082.72717403105,35.31,35.37,35.29,35.31,58082.7272
2005-03-14 12:50:00,35.31,35.33,35.16,35.17,117142.54695472804,35.31,35.33,35.16,35.17,117142.547
2005-03-14 13:00:00,35.17,35.27,35.13,35.14,80772.98881771795,35.17,35.27,35.13,35.14,80772.9888
2005-03-14 13:10:00,35.14,35.2,35.09,35.11,93475.1927043752,35.14,35.2,35.09,35.11,93475.1927
2005-03-14 13:20:00,35.13,35.16,35.08,35.1,65573.77049180328,35.13,35.16,35.08,35.1,65573.7705
2005-03-14 13:30:00,35.09,35.22,35.09,35.14,106611.65997177288,35.09,35.22,35.09,35.14,106611.66
2005-03-14 13:40:00,35.13,35.19,35.12,35.17,65790.9021821735,35.13,35.19,35.12,35.17,65790.9022
2005-03-14 13:50:00,35.18,35.19,34.55,35.14,57648.46379329063,35.18,35.19,34.55,35.14,57648.4638
2005-03-14 14:00:00,35.14,35.2,35.14,35.16,57214.20041255021,35.14,35.2,35.14,35.16,57214.2004
2005-03-14 14:10:00,35.17,35.17,35.05,35.11,82944.30572142004,35.17,35.17,35.05,35.11,82944.3057
2005-03-14 14:20:00,35.12,35.16,35.07,35.1,70567.7993703181,35.12,35.16,35.07,35.1,70567.7994
2005-03-14 14:30:00,35.1,35.16,35.05,35.13,87612.63706437955,35.1,35.16,35.05,35.13,87612.6371
2005-03-14 14:40:00,35.12,35.19,35.1,35.19,85441.32016067745,35.12,35.19,35.1,35.19,85441.3202
2005-03-14 14:50:00,35.2,35.24,35.16,35.24,175876.66919986974,35.2,35.24,35.16,35.24,175876.6692
2005-03-14 15:00:00,35.25,35.38,35.23,35.28,233959.3963739008,35.25,35.38,35.23,35.28,233959.3964
2005-03-14 15:10:00,35.27,35.9,35.27,35.87,524915.8614699816,35.27,35.9,35.27,35.87,524915.8615
2005-03-14 15:20:00,35.87,35.98,35.6,35.97,534903.9192270112,35.87,35.98,35.6,35.97,534903.9192
2005-03-14 15:30:00,35.95,36.35,35.91,36.1,840842.4709586365,35.95,36.35,35.91,36.1,840842.471
2005-03-14 15:40:00,36.1,36.38,36.02,36.19,642709.8034958203,36.1,36.38,36.02,36.19,642709.8035
2005-03-14 15:50:00,36.18,36.42,36.17,36.28,663337.3140809902,36.18,36.42,36.17,36.28,663337.3141
2005-03-15 09:30:00,36.17,36.4,35.96,36.39,413635.8701552492,36.17,36.4,35.96,36.39,413635.8702
2005-03-15 09:40:00,36.42,36.75,36.38,36.72,531538.378026273,36.42,36.75,36.38,36.72,531538.378
2005-03-15 09:50:00,36.72,36.72,34.77,36.45,495820.2149603735,36.72,36.72,34.77,36.45,495820.215
2005-03-15 10:00:00,36.43,36.45,35.86,35.97,478666.8114211269,36.43,36.45,35.86,35.97,478666.8114
2005-03-15 10:10:00,35.96,35.97,35.52,35.6,328737.37922049727,35.96,35.97,35.52,35.6,328737.3792
2005-03-15 10:20:00,35.6,35.68,35.47,35.5,392465.53034415375,35.6,35.68,35.47,35.5,392465.5303
2005-03-15 10:30:00,35.51,35.69,35.43,35.49,264466.39887091523,35.51,35.69,35.43,35.49,264466.3989
2005-03-15 10:40:00,35.5,35.63,35.46,35.61,196612.7456302248,35.5,35.63,35.46,35.61,196612.7456
2005-03-15 10:50:00,35.61,35.69,35.53,35.6,166105.7431332103,35.61,35.69,35.53,35.6,166105.7431
2005-03-15 11:00:00,35.6,35.74,35.54,35.63,171534.03539246554,35.6,35.74,35.54,35.63,171534.0354
2005-03-15 11:10:00,35.63,35.81,35.63,35.77,108240.14764954946,35.63,35.81,35.63,35.77,108240.1476
2005-03-15 11:20:00,35.76,35.77,35.62,35.7,90652.48072956248,35.76,35.77,35.62,35.7,90652.4807
2005-03-15 11:30:00,35.69,35.72,35.46,35.47,137335.79415915752,35.69,35.72,35.46,35.47,137335.7942
2005-03-15 11:40:00,35.47,35.56,35.38,35.53,176962.3276517208,35.47,35.56,35.38,35.53,176962.3277
2005-03-15 11:50:00,35.53,35.54,35.2,35.27,228856.80165020085,35.53,35.54,35.2,35.27,228856.8017
2005-03-15 12:00:00,35.28,35.39,35.09,35.35,274128.75909238955,35.28,35.39,35.09,35.35,274128.7591
2005-03-15 12:10:00,35.35,35.45,35.31,35.32,109868.63532732605,35.35,35.45,35.31,35.32,109868.6353
2005-03-15 12:20:00,35.32,35.35,35.19,35.35,104223.21137770056,35.32,35.35,35.19,35.35,104223.2114
2005-03-15 12:30:00,35.34,35.38,35.26,35.31,84789.92508956682,35.34,35.38,35.26,35.31,84789.9251
2005-03-15 12:40:00,35.3,35.38,35.2,35.38,120290.95646509608,35.3,35.38,35.2,35.38,120290.9565
2005-03-15 12:50:00,35.37,35.39,35.28,35.34,91738.13918141351,35.37,35.39,35.28,35.34,91738.1392
2005-03-15 13:00:00,35.34,35.41,35.27,35.33,92823.79763326458,35.34,35.41,35.27,35.33,92823.7976
2005-03-15 13:10:00,35.32,35.37,35.21,35.27,112799.91314732384,35.32,35.37,35.21,35.27,112799.9131
2005-03-15 13:20:00,35.27,35.27,35.19,35.22,96840.73390511343,35.27,35.27,35.19,35.22,96840.7339
2005-03-15 13:30:00,35.23,35.3,35.22,35.25,53197.264140701336,35.23,35.3,35.22,35.25,53197.2641
2005-03-15 13:40:00,35.27,35.33,35.26,35.32,75127.56486809251,35.27,35.33,35.26,35.32,75127.5649
2005-03-15 13:50:00,35.33,35.47,35.27,35.41,87069.80783845403,35.33,35.47,35.27,35.41,87069.8078
2005-03-15 14:00:00,35.43,35.59,35.43,35.55,173162.5230702421,35.43,35.59,35.43,35.55,173162.5231
2005-03-15 14:10:00,35.55,35.58,35.53,35.55,102920.42123547933,35.55,35.58,35.53,35.55,102920.4212
2005-03-15 14:20:00,35.55,35.6,35.53,35.57,104874.6064488112,35.55,35.6,35.53,35.57,104874.6064
2005-03-15 14:30:00,35.57,35.69,35.55,35.55,124959.2878080556,35.57,35.69,35.55,35.55,124959.2878
2005-03-15 14:40:00,35.55,35.64,35.54,35.63,77841.71099772012,35.55,35.64,35.54,35.63,77841.711
2005-03-15 14:50:00,35.64,35.69,35.62,35.67,61665.40006513951,35.64,35.69,35.62,35.67,61665.4001
2005-03-15 15:00:00,35.66,35.66,35.57,35.63,68505.0483118011,35.66,35.66,35.57,35.63,68505.0483
2005-03-15 15:10:00,35.63,35.63,35.38,35.46,146672.45684507655,35.63,35.63,35.38,35.46,146672.4568
2005-03-15 15:20:00,35.47,35.52,35.42,35.46,158506.13397025297,35.47,35.52,35.42,35.46,158506.134
2005-03-15 15:30:00,35.46,35.46,35.22,35.3,213006.18825317555,35.46,35.46,35.22,35.3,213006.1883
2005-03-15 15:40:00,35.3,35.31,35.11,35.13,262403.6478123982,35.3,35.31,35.11,35.13,262403.6478
2005-03-15 15:50:00,35.14,35.21,35.07,35.07,394962.5447834112,35.14,35.21,35.07,35.07,394962.5448
2005-03-16 09:30:00,35.02,35.45,34.86,35.4,395939.6373900771,35.02,35.45,34.86,35.4,395939.6374
2005-03-16 09:40:00,35.35,35.65,35.28,35.51,324286.17956790794,35.35,35.65,35.28,35.51,324286.1796
2005-03-16 09:50:00,35.55,35.7,35.38,35.41,215068.9393116925,35.55,35.7,35.38,35.41,215068.9393
2005-03-16 10:00:00,35.42,35.53,35.38,35.44,212571.9248724352,35.42,35.53,35.38,35.44,212571.9249
2005-03-16 10:10:00,35.44,35.52,35.3,35.42,224405.60199761155,35.44,35.52,35.3,35.42,224405.602
2005-03-16 10:20:00,35.44,35.54,35.36,35.53,158506.13397025297,35.44,35.54,35.36,35.53,158506.134
2005-03-16 10:30:00,35.54,35.55,35.23,35.29,133753.1212680491,35.54,35.55,35.23,35.29,133753.1213
2005-03-16 10:40:00,35.3,35.34,35.1,35.16,165888.61144284008,35.3,35.34,35.1,35.16,165888.6114
2005-03-16 10:50:00,35.15,35.51,35.03,35.47,435023.3416567148,35.15,35.51,35.03,35.47,435023.3417
2005-03-16 11:00:00,35.47,35.79,35.44,35.64,803061.55683422,35.47,35.79,35.44,35.64,803061.5568
2005-03-16 11:10:00,35.64,35.78,35.52,35.53,380414.72152860713,35.64,35.78,35.52,35.53,380414.7215
2005-03-16 11:20:00,35.54,35.57,35.23,35.37,333514.27640864183,35.54,35.57,35.23,35.37,333514.2764
2005-03-16 11:30:00,35.38,35.5,35.35,35.37,289436.5432634893,35.38,35.5,35.35,35.37,289436.5433
2005-03-16 11:40:00,35.37,35.44,35.35,35.42,150255.12973618502,35.37,35.44,35.35,35.42,150255.1297
2005-03-16 11:50:00,35.42,35.6,35.41,35.58,143741.17902507872,35.42,35.6,35.41,35.58,143741.179
2005-03-16 12:00:00,35.58,35.66,35.56,35.57,155140.5927695147,35.58,35.66,35.56,35.57,155140.5928
2005-03-16 12:10:00,35.57,35.95,35.57,35.94,184996.20019541853,35.57,35.95,35.57,35.94,184996.2002
2005-03-16 12:20:00,35.94,35.95,35.75,35.83,199435.45760503743,35.94,35.95,35.75,35.83,199435.4576
2005-03-16 12:30:00,35.83,35.84,35.72,35.74,55042.88350884812,35.83,35.84,35.72,35.74,55042.8835
2005-03-16 12:40:00,35.74,35.86,35.67,35.67,108674.41103028988,35.74,35.86,35.67,35.67,108674.411
2005-03-16 12:50:00,35.67,35.7,35.55,35.66,100097.7092606666,35.67,35.7,35.55,35.66,100097.7093
2005-03-16 13:00:00,35.67,35.78,35.63,35.74,89675.38812289653,35.67,35.78,35.63,35.74,89675.3881
2005-03-16 13:10:00,35.74,35.79,35.65,35.68,61773.965910324616,35.74,35.79,35.65,35.68,61773.9659
2005-03-16 13:20:00,35.67,35.74,35.49,35.5,58082.72717403105,35.67,35.74,35.49,35.5,58082.7272
2005-03-16 13:30:00,35.5,35.58,35.49,35.5,86201.28107697319,35.5,35.58,35.49,35.5,86201.2811
2005-03-16 13:40:00,35.49,35.54,35.46,35.48,63945.28281402671,35.49,35.54,35.46,35.48,63945.2828
2005-03-16 13:50:00,35.48,35.48,32.82,32.94,3022364.564108132,35.48,35.48,32.82,32.94,3022364.5641
2005-03-16 14:00:00,32.94,34.58,31.59,33.07,6490066.225165563,32.94,34.58,31.59,33.07,6490066.2252
2005-03-16 14:10:00,33.08,34.25,32.79,34.15,4535555.314298122,33.08,34.25,32.79,34.15,4535555.3143
2005-03-16 14:20:00,34.15,35.44,33.9,34.22,3416567.147975247,34.15,35.44,33.9,34.22,3416567.148
2005-03-16 14:30:00,34.22,35.09,33.76,33.87,1802084.4642275544,34.22,35.09,33.76,33.87,1802084.4642
2005-03-16 14:40:00,33.87,34.13,33.62,33.98,1003908.3704266638,33.87,34.13,33.62,33.98,1003908.3704
2005-03-16 14:50:00,33.98,34.21,33.9,34.09,650417.9785039626,33.98,34.21,33.9,34.09,650417.9785
2005-03-16 15:00:00,34.08,34.13,33.65,33.82,726956.8993594615,34.08,34.13,33.65,33.82,726956.8994
2005-03-16 15:10:00,33.81,34.15,33.69,34.01,802518.7276082945,33.81,34.15,33.69,34.01,802518.7276
2005-03-16 15:20:00,34.01,34.02,33.68,33.92,482032.3526218652,34.01,34.02,33.68,33.92,482032.3526
2005-03-16 15:30:00,33.92,34.09,33.83,34.07,384757.3553360113,33.92,34.09,33.83,34.07,384757.3553
2005-03-16 15:40:00,34.05,34.13,33.75,34.09,711431.9834979916,34.05,34.13,33.75,34.09,711431.9835
2005-03-16 15:50:00,34.07,34.27,34.06,34.26,1218325.9146672457,34.07,34.27,34.06,34.26,1218325.9147
2005-03-17 09:30:00,34.54,35.0,34.54,34.82,711540.5493431767,34.54,35.0,34.54,34.82,711540.5493
2005-03-17 09:40:00,34.82,34.96,34.69,34.85,869069.5907067637,34.82,34.96,34.69,34.85,869069.5907
2005-03-17 09:50:00,34.85,35.0,34.81,34.91,764412.1159483227,34.85,35.0,34.81,34.91,764412.1159
2005-03-17 10:00:00,34.9,35.46,34.87,35.32,1108240.1476495494,34.9,35.46,34.87,35.32,1108240.1476
2005-03-17 10:10:00,35.33,35.61,35.22,35.49,524807.2956247964,35.33,35.61,35.22,35.49,524807.2956
2005-03-17 10:20:00,35.49,35.8,35.48,35.68,591792.422104006,35.49,35.8,35.48,35.68,591792.4221
2005-03-17 10:30:00,35.69,35.82,35.51,35.55,271414.61296276195,35.69,35.82,35.51,35.55,271414.613
2005-03-17 10:40:00,35.55,35.55,35.34,35.46,224079.90446205623,35.55,35.55,35.34,35.46,224079.9045
2005-03-17 10:50:00,35.46,35.55,35.31,35.5,240256.21539463685,35.46,35.55,35.31,35.5,240256.2154
2005-03-17 11:00:00,35.49,35.6,35.44,35.59,235262.18651612205,35.49,35.6,35.44,35.59,235262.1865
2005-03-17 11:10:00,35.6,35.61,35.44,35.53,195309.95548800347,35.6,35.61,35.44,35.53,195309.9555
2005-03-17 11:20:00,35.53,35.64,35.48,35.51,154272.06600803387,35.53,35.64,35.48,35.51,154272.066
2005-03-17 11:30:00,35.52,35.64,35.52,35.6,124633.59027250028,35.52,35.64,35.52,35.6,124633.5903
2005-03-17 11:40:00,35.61,35.65,35.57,35.64,98686.35327326025,35.61,35.65,35.57,35.64,98686.3533
2005-03-17 11:50:00,35.64,35.69,35.61,35.68,146455.32515470634,35.64,35.69,35.61,35.68,146455.3252
2005-03-17 12:00:00,35.67,35.74,35.46,35.52,203343.82803170124,35.67,35.74,35.46,35.52,203343.828
2005-03-17 12:10:00,35.5,35.57,35.49,35.49,62751.05851699055,35.5,35.57,35.49,35.49,62751.0585
2005-03-17 12:20:00,35.49,35.52,35.31,35.47,133318.85788730867,35.49,35.52,35.31,35.47,133318.8579
2005-03-17 12:30:00,35.47,35.55,35.43,35.45,84681.35924438172,35.47,35.55,35.43,35.45,84681.3592
2005-03-17 12:40:00,35.44,35.53,35.37,35.4,89349.69058734123,35.44,35.53,35.37,35.4,89349.6906
2005-03-17 12:50:00,35.39,35.52,35.36,35.36,42340.67962219086,35.39,35.52,35.36,35.36,42340.6796
2005-03-17 13:00:00,35.36,35.39,35.29,35.3,83487.13494734556,35.36,35.39,35.29,35.3,83487.1349
2005-03-17 13:10:00,35.31,35.31,35.24,35.29,95537.9437628922,35.31,35.31,35.24,35.29,95537.9438
2005-03-17 13:20:00,35.29,35.41,35.27,35.32,73390.51134513083,35.29,35.41,35.27,35.32,73390.5113
2005-03-17 13:30:00,35.32,35.37,35.31,35.35,71762.02366735425,35.32,35.37,35.31,35.35,71762.0237
2005-03-17 13:40:00,35.35,35.35,35.19,35.28,254369.77526870047,35.35,35.35,35.19,35.28,254369.7753
2005-03-17 13:50:00,35.27,35.31,35.25,35.29,89783.95396808164,35.27,35.31,35.25,35.29,89783.954
2005-03-17 14:00:00,35.29,35.31,35.25,35.27,268266.2034523939,35.29,35.31,35.25,35.27,268266.2035
2005-03-17 14:10:00,35.27,35.31,35.26,35.27,373466.5074367604,35.27,35.31,35.26,35.27,373466.5074
2005-03-17 14:20:00,35.28,35.46,35.27,35.46,184996.20019541853,35.28,35.46,35.27,35.46,184996.2002
2005-03-17 14:30:00,35.45,35.49,35.31,35.46,223537.0752361307,35.45,35.49,35.31,35.46,223537.0752
2005-03-17 14:40:00,35.45,35.47,35.39,35.39,228856.80165020085,35.45,35.47,35.39,35.39,228856.8017
2005-03-17 14:50:00,35.39,35.47,35.39,35.46,125067.8536532407,35.39,35.47,35.39,35.46,125067.8537
2005-03-17 15:00:00,35.46,35.47,35.37,35.45,456627.94484855066,35.46,35.47,35.37,35.45,456627.9448
2005-03-17 15:10:00,35.45,35.45,35.31,35.35,128107.69731842364,35.45,35.45,35.31,35.35,128107.6973
2005-03-17 15:20:00,35.36,35.4,35.32,35.34,224622.73368798176,35.36,35.4,35.32,35.34,224622.7337
2005-03-17 15:30:00,35.35,35.37,35.34,35.35,303224.4056019976,35.35,35.37,35.34,35.35,303224.4056
2005-03-17 15:40:00,35.37,35.37,35.23,35.24,473347.0850070568,35.37,35.37,35.23,35.24,473347.085
2005-03-17 15:50:00,35.23,35.25,35.15,35.16,534469.6558462707,35.23,35.25,35.15,35.16,534469.6558
2005-03-18 09:30:00,35.18,35.56,35.0,35.46,1055260.0151992184,35.18,35.56,35.0,35.46,1055260.0152
2005-03-18 09:40:00,35.44,35.55,35.3,35.41,207903.5935294756,35.44,35.55,35.3,35.41,207903.5935
2005-03-18 09:50:00,35.42,35.45,35.27,35.31,176202.36673542505,35.42,35.45,35.27,35.31,176202.3667
2005-03-18 10:00:00,35.31,35.43,35.25,35.42,155574.85615025513,35.31,35.43,35.25,35.42,155574.8562
2005-03-18 10:10:00,35.42,35.5,35.31,35.41,149495.16881988928,35.42,35.5,35.31,35.41,149495.1688
2005-03-18 10:20:00,35.42,35.46,35.36,35.42,131690.3702095321,35.42,35.46,35.36,35.42,131690.3702
2005-03-18 10:30:00,35.42,35.44,35.27,35.28,342308.10986863537,35.42,35.44,35.27,35.28,342308.1099
2005-03-18 10:40:00,35.28,35.33,35.0,35.03,243947.4541309304,35.28,35.33,35.0,35.03,243947.4541
2005-03-18 10:50:00,35.04,35.11,35.01,35.11,120833.7856910216,35.04,35.11,35.01,35.11,120833.7857
2005-03-18 11:00:00,35.11,35.17,34.95,34.96,152535.0124850722,35.11,35.17,34.95,34.96,152535.0125
2005-03-18 11:10:00,34.96,35.0,34.91,35.0,216805.99283465423,34.96,35.0,34.91,35.0,216805.9928
2005-03-18 11:20:00,35.0,35.08,34.96,34.97,192812.94104874608,35.0,35.08,34.96,34.97,192812.941
2005-03-18 11:30:00,34.96,35.02,34.96,34.96,105851.69905547716,34.96,35.02,34.96,34.96,105851.6991
2005-03-18 11:40:00,34.97,35.0,34.91,34.93,54174.35674736728,34.97,35.0,34.91,34.93,54174.3567
2005-03-18 11:50:00,34.93,34.99,34.93,34.98,69265.00922809684,34.93,34.99,34.93,34.98,69265.0092
2005-03-18 12:00:00,34.98,35.01,34.96,34.99,58299.85886440126,34.98,35.01,34.96,34.99,58299.8589
2005-03-18 12:10:00,34.99,35.09,34.99,35.05,48528.93279774183,34.99,35.09,34.99,35.05,48528.9328
2005-03-18 12:20:00,35.05,35.05,35.0,35.01,29204.212354793184,35.05,35.05,35.0,35.01,29204.2124
2005-03-18 12:30:00,35.01,35.01,34.93,34.95,34415.37292367821,35.01,35.01,34.93,34.95,34415.3729
2005-03-18 12:40:00,34.93,34.99,34.92,34.96,35501.03137552926,34.93,34.99,34.92,34.96,35501.0314
2005-03-18 12:50:00,34.96,34.96,34.86,34.92,42883.508848116384,34.96,34.96,34.86,34.92,42883.5088
2005-03-18 13:00:00,34.92,34.96,34.86,34.87,53414.395831071546,34.92,34.96,34.86,34.87,53414.3958
2005-03-18 13:10:00,34.86,34.88,34.82,34.85,58951.25393551189,34.86,34.88,34.82,34.85,58951.2539
2005-03-18 13:20:00,34.84,34.94,34.84,34.89,144066.87656063403,34.84,34.94,34.84,34.89,144066.8766
2005-03-18 13:30:00,34.89,34.93,34.88,34.91,44729.12821626317,34.89,34.93,34.88,34.91,44729.1282
2005-03-18 13:40:00,34.9,34.93,34.83,34.83,112908.47899250896,34.9,34.93,34.83,34.83,112908.479
2005-03-18 13:50:00,34.83,34.93,34.81,34.93,54717.185973292806,34.83,34.93,34.81,34.93,54717.186
2005-03-18 14:00:00,34.92,34.95,34.85,34.9,35718.16306589947,34.92,34.95,34.85,34.9,35718.1631
2005-03-18 14:10:00,34.89,34.95,34.84,34.85,49506.025404407774,34.89,34.95,34.84,34.85,49506.0254
2005-03-18 14:20:00,34.85,34.94,34.84,34.91,38540.87504071219,34.85,34.94,34.84,34.91,38540.875
2005-03-18 14:30:00,34.91,34.96,34.89,34.93,62751.05851699055,34.91,34.96,34.89,34.93,62751.0585
2005-03-18 14:40:00,34.93,35.01,34.93,34.99,80664.42297253285,34.93,35.01,34.93,34.99,80664.423
2005-03-18 14:50:00,34.98,35.0,34.95,34.98,97709.26066659427,34.98,35.0,34.95,34.98,97709.2607
2005-03-18 15:00:00,34.99,35.01,34.96,35.0,153512.10509173814,34.99,35.01,34.96,35.0,153512.1051
2005-03-18 15:10:00,35.0,35.0,34.81,34.83,244598.84920204105,35.0,35.0,34.81,34.83,244598.8492
2005-03-18 15:20:00,34.83,34.9,34.76,34.79,212354.79318206487,34.83,34.9,34.76,34.79,212354.7932
2005-03-18 15:30:00,34.79,34.9,34.77,34.89,229399.6308761264,34.79,34.9,34.77,34.89,229399.6309
2005-03-18 15:40:00,34.9,35.0,34.88,34.94,220388.6657257627,34.9,35.0,34.88,34.94,220388.6657
2005-03-18 15:50:00,34.94,35.21,34.94,35.18,364346.9764412116,34.94,35.21,34.94,35.18,364346.9764
2005-03-21 09:30:00,34.99,35.47,34.99,35.33,266420.5840842471,34.99,35.47,34.99,35.33,266420.5841
2005-03-21 09:40:00,35.34,35.38,35.21,35.24,157203.3438280317,35.34,35.38,35.21,35.24,157203.3438
2005-03-21 09:50:00,35.24,35.32,35.09,35.09,162957.33362284227,35.24,35.32,35.09,35.09,162957.3336
2005-03-21 10:00:00,35.1,35.18,35.0,35.01,111714.2546954728,35.1,35.18,35.0,35.01,111714.2547
2005-03-21 10:10:00,35.01,35.18,35.0,35.17,109977.20117251114,35.01,35.18,35.0,35.17,109977.2012
2005-03-21 10:20:00,35.18,35.33,35.17,35.19,124416.45858213009,35.18,35.33,35.17,35.19,124416.4586
2005-03-21 10:30:00,35.19,35.29,35.13,35.29,111062.8596243622,35.19,35.29,35.13,35.29,111062.8596
2005-03-21 10:40:00,35.28,35.31,35.05,35.07,91738.13918141351,35.28,35.31,35.05,35.07,91738.1392
2005-03-21 10:50:00,35.07,35.19,35.02,35.18,117685.37618065358,35.07,35.19,35.02,35.18,117685.3762
2005-03-21 11:00:00,35.18,35.22,35.11,35.11,49940.288785148194,35.18,35.22,35.11,35.11,49940.2888
2005-03-21 11:10:00,35.1,35.17,35.0,35.17,61339.7025295842,35.1,35.17,35.0,35.17,61339.7025
2005-03-21 11:20:00,35.17,35.23,35.13,35.2,49071.76202366736,35.17,35.23,35.13,35.2,49071.762
2005-03-21 11:30:00,35.21,35.25,35.15,35.24,33763.97785256759,35.21,35.25,35.15,35.24,33763.9779
2005-03-21 11:40:00,35.25,35.29,35.23,35.28,26924.329605905983,35.25,35.29,35.23,35.28,26924.3296
2005-03-21 11:50:00,35.28,35.31,35.26,35.31,28009.98805775703,35.28,35.31,35.26,35.31,28009.9881
2005-03-21 12:00:00,35.31,35.47,35.28,35.42,104874.6064488112,35.31,35.47,35.28,35.42,104874.6064
2005-03-21 12:10:00,35.42,35.6,35.4,35.58,144718.27163174466,35.42,35.6,35.4,35.58,144718.2716
2005-03-21 12:20:00,35.58,35.58,35.47,35.47,136141.5698621214,35.58,35.58,35.47,35.47,136141.5699
2005-03-21 12:30:00,35.48,35.55,35.46,35.53,121159.48322657692,35.48,35.55,35.46,35.53,121159.4832
2005-03-21 12:40:00,35.52,35.55,35.48,35.55,47334.70850070568,35.52,35.55,35.48,35.55,47334.7085
2005-03-21 12:50:00,35.55,35.55,35.48,35.48,63945.28281402671,35.55,35.55,35.48,35.48,63945.2828
2005-03-21 13:00:00,35.48,35.55,35.48,35.54,51677.34230810987,35.48,35.55,35.48,35.54,51677.3423
2005-03-21 13:10:00,35.52,35.55,35.51,35.52,66659.42894365433,35.52,35.55,35.51,35.52,66659.4289
2005-03-21 13:20:00,35.51,35.52,35.44,35.48,107263.05504288353,35.51,35.52,35.44,35.48,107263.055
2005-03-21 13:30:00,35.49,35.55,35.48,35.54,54717.185973292806,35.49,35.55,35.48,35.54,54717.186
2005-03-21 13:40:00,35.54,35.55,35.51,35.51,27250.02714146129,35.54,35.55,35.51,35.51,27250.0271
2005-03-21 13:50:00,35.54,35.54,35.44,35.44,51460.21061773966,35.54,35.54,35.44,35.44,51460.2106
2005-03-21 14:00:00,35.46,35.49,35.36,35.43,67745.08739550538,35.46,35.49,35.36,35.43,67745.0874
2005-03-21 14:10:00,35.43,35.53,35.43,35.52,52871.56660514602,35.43,35.53,35.43,35.52,52871.5666
2005-03-21 14:20:00,35.53,35.53,35.46,35.47,58734.12224514168,35.53,35.53,35.46,35.47,58734.1222
2005-03-21 14:30:00,35.48,35.53,35.46,35.49,43209.2063836717,35.48,35.53,35.46,35.49,43209.2064
2005-03-21 14:40:00,35.51,35.55,35.46,35.48,119748.12723917056,35.51,35.55,35.46,35.48,119748.1272
2005-03-21 14:50:00,35.49,35.49,35.35,35.43,135598.74063619587,35.49,35.49,35.35,35.43,135598.7406
2005-03-21 15:00:00,35.44,35.47,35.39,35.44,61339.7025295842,35.44,35.47,35.39,35.44,61339.7025
2005-03-21 15:10:00,35.43,35.43,35.36,35.38,41255.02117033981,35.43,35.43,35.36,35.38,41255.0212
2005-03-21 15:20:00,35.39,35.46,35.37,35.41,92498.10009770926,35.39,35.46,35.37,35.41,92498.1001
2005-03-21 15:30:00,35.42,35.43,35.27,35.31,147866.6811421127,35.42,35.43,35.27,35.31,147866.6811
2005-03-21 15:40:00,35.31,35.31,35.1,35.2,179133.64455542288,35.31,35.31,35.1,35.2,179133.6446
2005-03-21 15:50:00,35.22,35.26,35.11,35.19,268483.3351427641,35.22,35.26,35.11,35.19,268483.3351
2005-03-22 09:30:00,35.4,35.46,35.29,35.41,200303.9843665183,35.4,35.46,35.29,35.41,200303.9844
2005-03-22 09:40:00,35.4,35.41,35.12,35.26,151666.48572359135,35.4,35.41,35.12,35.26,151666.4857
2005-03-22 09:50:00,35.26,35.26,35.15,35.21,110954.29377917708,35.26,35.26,35.15,35.21,110954.2938
2005-03-22 10:00:00,35.21,35.37,35.04,35.09,127347.73640212788,35.21,35.37,35.04,35.09,127347.7364
2005-03-22 10:10:00,35.09,35.12,35.02,35.05,110302.89870806644,35.09,35.12,35.02,35.05,110302.8987
2005-03-22 10:20:00,35.05,35.08,34.94,35.04,205406.57909021823,35.05,35.08,34.94,35.04,205406.5791
2005-03-22 10:30:00,35.04,35.13,34.97,35.01,110737.16208880689,35.04,35.13,34.97,35.01,110737.1621
2005-03-22 10:40:00,35.01,35.14,34.99,35.09,66442.29725328412,35.01,35.14,34.99,35.09,66442.2973
2005-03-22 10:50:00,35.1,35.11,35.03,35.06,50917.38139181414,35.1,35.11,35.03,35.06,50917.3814
2005-03-22 11:00:00,35.06,35.07,35.01,35.04,58191.29301921616,35.06,35.07,35.01,35.04,58191.293
2005-03-22 11:10:00,35.04,35.05,34.99,34.99,49506.025404407774,35.04,35.05,34.99,34.99,49506.0254
2005-03-22 11:20:00,35.0,35.07,34.99,35.06,66442.29725328412,35.0,35.07,34.99,35.06,66442.2973
2005-03-22 11:30:00,35.06,35.08,35.05,35.06,79361.63283031159,35.06,35.08,35.05,35.06,79361.6328
2005-03-22 11:40:00,35.06,35.08,35.05,35.07,51568.77646292477,35.06,35.08,35.05,35.07,51568.7765
2005-03-22 11:50:00,35.07,35.14,35.07,35.1,78818.80360438606,35.07,35.14,35.07,35.1,78818.8036
2005-03-22 12:00:00,35.11,35.12,35.08,35.09,78275.97437846054,35.11,35.12,35.08,35.09,78275.9744
2005-03-22 12:10:00,35.09,35.09,35.05,35.05,197698.40408207572,35.09,35.09,35.05,35.05,197698.4041
2005-03-22 12:20:00,35.05,35.07,35.05,35.05,33655.41200738248,35.05,35.07,35.05,35.05,33655.412
2005-03-22 12:30:00,35.06,35.08,35.04,35.05,194441.42872652263,35.06,35.08,35.04,35.05,194441.4287
2005-03-22 12:40:00,35.07,35.12,35.06,35.12,89458.25643252634,35.07,35.12,35.06,35.12,89458.2564
2005-03-22 12:50:00,35.12,35.13,35.09,35.11,126262.07795027684,35.12,35.13,35.09,35.11,126262.078
2005-03-22 13:00:00,35.11,35.14,35.1,35.12,54717.185973292806,35.11,35.14,35.1,35.12,54717.186
2005-03-22 13:10:00,35.13,35.14,35.1,35.11,85441.32016067745,35.13,35.14,35.1,35.11,85441.3202
2005-03-22 13:20:00,35.11,35.16,35.08,35.1,462707.6321789165,35.11,35.16,35.08,35.1,462707.6322
2005-03-22 13:30:00,35.1,35.14,35.08,35.12,46140.484203669526,35.1,35.14,35.08,35.12,46140.4842
2005-03-22 13:40:00,35.12,35.14,35.09,35.13,43643.46976441212,35.12,35.14,35.09,35.13,43643.4698
2005-03-22 13:50:00,35.13,35.26,35.12,35.25,213331.88578873087,35.13,35.26,35.12,35.25,213331.8858
2005-03-22 14:00:00,35.25,35.34,35.21,35.34,335902.72500271414,35.25,35.34,35.21,35.34,335902.725
2005-03-22 14:10:00,35.33,35.39,35.09,35.3,507545.3262403648,35.33,35.39,35.09,35.3,507545.3262
2005-03-22 14:20:00,35.31,35.37,35.21,35.35,264357.8330257301,35.31,35.37,35.21,35.35,264357.833
2005-03-22 14:30:00,35.35,35.46,35.35,35.37,239061.9910976007,35.35,35.46,35.35,35.37,239061.9911
2005-03-22 14:40:00,35.37,35.42,35.26,35.32,261209.42351536208,35.37,35.42,35.26,35.32,261209.4235
2005-03-22 14:50:00,35.32,35.39,35.31,35.37,112582.78145695364,35.32,35.39,35.31,35.37,112582.7815
2005-03-22 15:00:00,35.37,35.4,35.25,35.35,205189.447399848,35.37,35.4,35.25,35.35,205189.4474
2005-03-22 15:10:00,35.33,35.34,35.22,35.28,173162.5230702421,35.33,35.34,35.22,35.28,173162.5231
2005-03-22 15:20:00,35.28,35.38,35.28,35.38,103897.51384214529,35.28,35.38,35.28,35.38,103897.5138
2005-03-22 15:30:00,35.37,35.39,35.23,35.28,398328.0859841494,35.37,35.39,35.23,35.28,398328.086
2005-03-22 15:40:00,35.28,35.32,35.2,35.32,726088.3725979807,35.28,35.32,35.2,35.32,726088.3726
2005-03-22 15:50:00,35.32,35.37,35.09,35.12,616328.3031158398,35.32,35.37,35.09,35.12,616328.3031
2005-03-23 09:30:00,35.18,35.32,35.02,35.32,234936.4889805668,35.18,35.32,35.02,35.32,234936.489
2005-03-23 09:40:00,35.31,35.31,35.12,35.23,179242.21040060796,35.31,35.31,35.12,35.23,179242.2104
2005-03-23 09:50:00,35.23,35.32,35.21,35.27,174791.01074801869,35.23,35.32,35.21,35.27,174791.0107
2005-03-23 10:00:00,35.28,35.57,35.24,35.55,192161.54597763543,35.28,35.57,35.24,35.55,192161.546
2005-03-23 10:10:00,35.55,35.55,35.42,35.47,154489.19769840408,35.55,35.55,35.42,35.47,154489.1977
2005-03-23 10:20:00,35.47,35.55,35.37,35.51,104657.474758441,35.47,35.55,35.37,35.51,104657.4748
2005-03-23 10:30:00,35.51,35.66,35.45,35.53,130170.44837694062,35.51,35.66,35.45,35.53,130170.4484
2005-03-23 10:40:00,35.54,35.57,35.45,35.49,73824.77472587125,35.54,35.57,35.45,35.49,73824.7747
2005-03-23 10:50:00,35.48,35.51,35.38,35.47,128541.96069916405,35.48,35.51,35.38,35.47,128541.9607
2005-03-23 11:00:00,35.47,35.51,35.33,35.42,94995.11453696668,35.47,35.51,35.33,35.42,94995.1145
2005-03-23 11:10:00,35.42,35.51,35.39,35.39,71979.15535772446,35.42,35.51,35.39,35.39,71979.1554
2005-03-23 11:20:00,35.37,35.46,35.28,35.32,80664.42297253285,35.37,35.46,35.28,35.32,80664.423
2005-03-23 11:30:00,35.32,35.45,35.23,35.33,54282.92259255239,35.32,35.45,35.23,35.33,54282.9226
2005-03-23 11:40:00,35.38,35.46,35.31,35.36,110845.72793399198,35.38,35.46,35.31,35.36,110845.7279
2005-03-23 11:50:00,35.36,35.43,35.29,35.4,39192.27011182282,35.36,35.43,35.29,35.4,39192.2701
2005-03-23 12:00:00,35.35,35.46,35.31,35.43,59494.08316143741,35.35,35.46,35.31,35.43,59494.0832
2005-03-23 12:10:00,35.43,35.51,35.43,35.48,70459.233525133,35.43,35.51,35.43,35.48,70459.2335
2005-03-23 12:20:00,35.49,35.51,35.44,35.45,37129.51905330584,35.49,35.51,35.44,35.45,37129.5191
2005-03-23 12:30:00,35.44,35.46,35.35,35.4,24644.446857018786,35.44,35.46,35.35,35.4,24644.4469
2005-03-23 12:40:00,35.41,35.41,35.32,35.37,57974.16132884595,35.41,35.41,35.32,35.37,57974.1613
2005-03-23 12:50:00,35.36,35.41,35.34,35.38,61882.53175550972,35.36,35.41,35.34,35.38,61882.5318
2005-03-23 13:00:00,35.38,35.42,35.36,35.37,16502.008468135926,35.38,35.42,35.36,35.37,16502.0085
2005-03-23 13:10:00,35.36,35.4,35.3,35.39,27358.592986646403,35.36,35.4,35.3,35.39,27358.593
2005-03-23 13:20:00,35.39,35.43,35.36,35.38,30724.13418738465,35.39,35.43,35.36,35.38,30724.1342
2005-03-23 13:30:00,35.37,35.45,35.37,35.44,34741.070459233524,35.37,35.45,35.37,35.44,34741.0705
2005-03-23 13:40:00,35.45,35.49,35.45,35.45,46249.05004885463,35.45,35.49,35.45,35.45,46249.05
2005-03-23 13:50:00,35.45,35.55,35.41,35.52,64922.37542069265,35.45,35.55,35.41,35.52,64922.3754
2005-03-23 14:00:00,35.52,35.62,35.52,35.61,58516.99055477147,35.52,35.62,35.52,35.61,58516.9906
2005-03-23 14:10:00,35.61,35.62,35.51,35.56,41580.71870589512,35.61,35.62,35.51,35.56,41580.7187
2005-03-23 14:20:00,35.55,35.61,35.53,35.55,18999.022907393333,35.55,35.61,35.53,35.55,18999.0229
2005-03-23 14:30:00,35.55,35.56,35.47,35.55,31049.831722939965,35.55,35.56,35.47,35.55,31049.8317
2005-03-23 14:40:00,35.53,35.54,35.43,35.46,79035.93529475627,35.53,35.54,35.43,35.46,79035.9353
2005-03-23 14:50:00,35.46,35.47,35.42,35.44,60254.044077733146,35.46,35.47,35.42,35.44,60254.0441
2005-03-23 15:00:00,35.43,35.46,35.29,35.37,98469.22158289002,35.43,35.46,35.29,35.37,98469.2216
2005-03-23 15:10:00,35.36,35.4,35.32,35.32,85441.32016067745,35.36,35.4,35.32,35.32,85441.3202
2005-03-23 15:20:00,35.32,35.36,35.25,35.33,130604.71175768104,35.32,35.36,35.25,35.33,130604.7118
2005-03-23 15:30:00,35.34,35.38,35.25,35.25,143089.7839539681,35.34,35.38,35.25,35.25,143089.784
2005-03-23 15:40:00,35.25,35.28,35.17,35.2,158940.3973509934,35.25,35.28,35.17,35.2,158940.3974
2005-03-23 15:50:00,35.19,35.23,35.02,35.09,319183.58484420803,35.19,35.23,35.02,35.09,319183.5848
2005-03-24 09:30:00,35.39,35.62,35.36,35.55,409184.6705026599,35.39,35.62,35.36,35.55,409184.6705
2005-03-24 09:40:00,35.57,35.66,35.46,35.57,233199.43545760505,35.57,35.66,35.46,35.57,233199.4355
2005-03-24 09:50:00,35.56,35.69,35.52,35.63,102051.89447399849,35.56,35.69,35.52,35.63,102051.8945
2005-03-24 10:00:00,35.62,35.79,35.62,35.7,191075.8875257844,35.62,35.79,35.62,35.7,191075.8875
2005-03-24 10:10:00,35.69,35.73,35.57,35.72,207469.33014873523,35.69,35.73,35.57,35.72,207469.3301
2005-03-24 10:20:00,35.71,35.8,35.69,35.78,113668.43990880468,35.71,35.8,35.69,35.78,113668.4399
2005-03-24 10:30:00,35.78,35.94,35.78,35.9,262946.47703832376,35.78,35.94,35.78,35.9,262946.477
2005-03-24 10:40:00,35.9,35.9,35.79,35.85,87069.80783845403,35.9,35.9,35.79,35.85,87069.8078
2005-03-24 10:50:00,35.86,36.02,35.81,35.98,120942.35153620673,35.86,36.02,35.81,35.98,120942.3515
2005-03-24 11:00:00,35.98,36.0,35.72,35.83,151123.65649766583,35.98,36.0,35.72,35.83,151123.6565
2005-03-24 11:10:00,35.84,35.93,35.82,35.93,131364.67267397678,35.84,35.93,35.82,35.93,131364.6727
2005-03-24 11:20:00,35.92,35.97,35.89,35.94,88372.59798067529,35.92,35.97,35.89,35.94,88372.598
2005-03-24 11:30:00,35.94,35.97,35.88,35.97,140592.76951471067,35.94,35.97,35.88,35.97,140592.7695
2005-03-24 11:40:00,35.97,36.11,35.94,36.1,154272.06600803387,35.97,36.11,35.94,36.1,154272.066
2005-03-24 11:50:00,36.11,36.15,36.02,36.06,138421.45261100857,36.11,36.15,36.02,36.06,138421.4526
2005-03-24 12:00:00,36.06,36.2,36.06,36.15,120833.7856910216,36.06,36.2,36.06,36.15,120833.7857
2005-03-24 12:10:00,36.15,36.2,36.05,36.12,179350.77624579307,36.15,36.2,36.05,36.12,179350.7762
2005-03-24 12:20:00,36.12,36.24,36.06,36.19,121159.48322657692,36.12,36.24,36.06,36.19,121159.4832
2005-03-24 12:30:00,36.19,36.23,36.06,36.21,120182.39061991098,36.19,36.23,36.06,36.21,120182.3906
2005-03-24 12:40:00,36.22,36.22,36.09,36.11,34958.202149603734,36.22,36.22,36.09,36.11,34958.2021
2005-03-24 12:50:00,36.11,36.16,36.1,36.13,63728.1511236565,36.11,36.16,36.1,36.13,63728.1511
2005-03-24 13:00:00,36.13,36.19,36.12,36.18,43317.7722288568,36.13,36.19,36.12,36.18,43317.7722
2005-03-24 13:10:00,36.18,36.19,36.05,36.07,53957.22505699707,36.18,36.19,36.05,36.07,53957.2251
2005-03-24 13:20:00,36.08,36.17,36.07,36.16,54282.92259255239,36.08,36.17,36.07,36.16,54282.9226
2005-03-24 13:30:00,36.17,36.2,36.12,36.16,80881.55466290306,36.17,36.2,36.12,36.16,80881.5547
2005-03-24 13:40:00,36.17,36.17,36.12,36.12,31918.3584844208,36.17,36.17,36.12,36.12,31918.3585
2005-03-24 13:50:00,36.11,36.19,36.1,36.18,36152.42644663989,36.11,36.19,36.1,36.18,36152.4264
2005-03-24 14:00:00,36.17,36.19,36.13,36.19,47009.010965150366,36.17,36.19,36.13,36.19,47009.011
2005-03-24 14:10:00,36.18,36.22,36.14,36.18,77298.8817717946,36.18,36.22,36.14,36.18,77298.8818
2005-03-24 14:20:00,36.16,36.17,36.12,36.13,36369.5581370101,36.16,36.17,36.12,36.13,36369.5581
2005-03-24 14:30:00,36.13,36.13,35.97,36.02,94018.02193030072,36.13,36.13,35.97,36.02,94018.0219
2005-03-24 14:40:00,36.02,36.21,36.02,36.18,93909.45608511564,36.02,36.21,36.02,36.18,93909.4561
2005-03-24 14:50:00,36.18,36.19,36.11,36.12,83378.56910216046,36.18,36.19,36.11,36.12,83378.5691
2005-03-24 15:00:00,36.11,36.13,36.05,36.09,74150.47226142656,36.11,36.13,36.05,36.09,74150.4723
2005-03-24 15:10:00,36.07,36.1,35.98,36.0,131364.67267397678,36.07,36.1,35.98,36.0,131364.6727
2005-03-24 15:20:00,35.99,36.0,35.93,35.94,66767.99478883944,35.99,36.0,35.93,35.94,66767.9948
2005-03-24 15:30:00,35.94,35.97,35.83,35.87,122028.00998805776,35.94,35.97,35.83,35.87,122028.01
2005-03-24 15:40:00,35.86,35.9,35.8,35.85,98794.91911844534,35.86,35.9,35.8,35.85,98794.9191
2005-03-24 15:50:00,35.85,35.98,35.74,35.76,241993.26891759853,35.85,35.98,35.74,35.76,241993.2689
2005-03-28 09:30:00,35.92,36.16,35.78,35.98,215611.76853761807,35.92,36.16,35.78,35.98,215611.7685
2005-03-28 09:40:00,35.99,36.01,35.83,35.85,98252.0898925198,35.99,36.01,35.83,35.85,98252.0899
2005-03-28 09:50:00,35.86,35.93,35.61,35.62,125827.81456953642,35.86,35.93,35.61,35.62,125827.8146
2005-03-28 10:00:00,35.63,35.64,35.37,35.56,169037.02095320812,35.63,35.64,35.37,35.56,169037.021
2005-03-28 10:10:00,35.57,35.6,35.43,35.43,107045.9233525133,35.57,35.6,35.43,35.43,107045.9234
2005-03-28 10:20:00,35.43,35.48,35.39,35.46,55802.84442514385,35.43,35.48,35.39,35.46,55802.8444
2005-03-28 10:30:00,35.46,35.53,35.43,35.48,68613.61415698621,35.46,35.53,35.43,35.48,68613.6142
2005-03-28 10:40:00,35.48,35.65,35.46,35.65,44946.25990663337,35.48,35.65,35.46,35.65,44946.2599
2005-03-28 10:50:00,35.64,35.67,35.6,35.61,31592.660948865487,35.64,35.67,35.6,35.61,31592.6609
2005-03-28 11:00:00,35.62,35.67,35.52,35.62,71002.06275105852,35.62,35.67,35.52,35.62,71002.0628
2005-03-28 11:10:00,35.63,35.63,35.47,35.53,39626.53349256324,35.63,35.63,35.47,35.53,39626.5335
2005-03-28 11:20:00,35.54,35.65,35.49,35.65,30724.13418738465,35.54,35.65,35.49,35.65,30724.1342
2005-03-28 11:30:00,35.64,35.65,35.55,35.62,27141.4612962762,35.64,35.65,35.55,35.62,27141.4613
2005-03-28 11:40:00,35.62,35.62,35.49,35.58,29095.64650960808,35.62,35.62,35.49,35.58,29095.6465
2005-03-28 11:50:00,35.59,35.59,35.48,35.55,69590.70676365215,35.59,35.59,35.48,35.55,69590.7068
2005-03-28 12:00:00,35.56,35.57,35.49,35.55,45163.39159700358,35.56,35.57,35.49,35.55,45163.3916
2005-03-28 12:10:00,35.55,35.55,35.46,35.47,38323.74335034198,35.55,35.55,35.46,35.47,38323.7434
2005-03-28 12:20:00,35.47,35.51,35.46,35.51,101834.76278362828,35.47,35.51,35.46,35.51,101834.7628
2005-03-28 12:30:00,35.51,35.53,35.47,35.47,18239.0619910976,35.51,35.53,35.47,35.47,18239.062
2005-03-28 12:40:00,35.47,35.52,35.46,35.48,23993.05178590816,35.47,35.52,35.46,35.48,23993.0518
2005-03-28 12:50:00,35.48,35.5,35.46,35.5,29095.64650960808,35.48,35.5,35.46,35.5,29095.6465
2005-03-28 13:00:00,35.5,35.52,35.49,35.49,32786.88524590164,35.5,35.52,35.49,35.49,32786.8852
2005-03-28 13:10:00,35.5,35.57,35.49,35.5,38540.87504071219,35.5,35.57,35.49,35.5,38540.875
2005-03-28 13:20:00,35.5,35.52,35.47,35.49,32135.49017479101,35.5,35.52,35.47,35.49,32135.4902
2005-03-28 13:30:00,35.49,35.54,35.46,35.47,48637.49864292693,35.49,35.54,35.46,35.47,48637.4986
2005-03-28 13:40:00,35.49,35.58,35.49,35.57,26381.50037998045,35.49,35.58,35.49,35.57,26381.5004
2005-03-28 13:50:00,35.57,35.61,35.48,35.51,35066.76799478884,35.57,35.61,35.48,35.51,35066.768
2005-03-28 14:00:00,35.5,35.5,35.41,35.47,78167.40853327543,35.5,35.5,35.41,35.47,78167.4085
2005-03-28 14:10:00,35.47,35.49,35.32,35.37,115514.05927695148,35.47,35.49,35.32,35.37,115514.0593
2005-03-28 14:20:00,35.37,35.37,35.28,35.35,97383.56313103896,35.37,35.37,35.28,35.35,97383.5631
2005-03-28 14:30:00,35.34,35.35,35.27,35.27,81641.51557919879,35.34,35.35,35.27,35.27,81641.5156
2005-03-28 14:40:00,35.26,35.46,35.23,35.43,93258.061014005,35.26,35.46,35.23,35.43,93258.061
2005-03-28 14:50:00,35.43,35.43,35.28,35.32,61339.7025295842,35.43,35.43,35.28,35.32,61339.7025
2005-03-28 15:00:00,35.31,35.4,35.27,35.37,39517.96764737814,35.31,35.4,35.27,35.37,39517.9676
2005-03-28 15:10:00,35.36,35.36,35.26,35.27,38758.0067310824,35.36,35.36,35.26,35.27,38758.0067
2005-03-28 15:20:00,35.27,35.33,35.16,35.19,82075.77895993921,35.27,35.33,35.16,35.19,82075.779
2005-03-28 15:30:00,35.19,35.22,35.15,35.2,120833.7856910216,35.19,35.22,35.15,35.2,120833.7857
2005-03-28 15:40:00,35.2,35.25,35.19,35.2,157746.17305395723,35.2,35.25,35.19,35.2,157746.1731
2005-03-28 15:50:00,35.2,35.31,35.09,35.1,370535.2296167626,35.2,35.31,35.09,35.1,370535.2296
2005-03-29 09:30:00,35.09,35.43,35.07,35.35,374877.8634241668,35.09,35.43,35.07,35.35,374877.8634
2005-03-29 09:40:00,35.37,35.65,35.33,35.42,220171.53403539248,35.37,35.65,35.33,35.42,220171.534
2005-03-29 09:50:00,35.45,35.48,35.29,35.43,95320.812072522,35.45,35.48,35.29,35.43,95320.8121
2005-03-29 10:00:00,35.43,35.52,35.17,35.35,218434.4805124308,35.43,35.52,35.17,35.35,218434.4805
2005-03-29 10:10:00,35.36,35.49,35.36,35.43,111279.99131473238,35.36,35.49,35.36,35.43,111279.9913
2005-03-29 10:20:00,35.43,35.47,35.39,35.41,81315.81804364348,35.43,35.47,35.39,35.41,81315.818
2005-03-29 10:30:00,35.42,35.43,35.3,35.42,121159.48322657692,35.42,35.43,35.3,35.42,121159.4832
2005-03-29 10:40:00,35.43,35.43,35.31,35.42,188578.873086527,35.43,35.43,35.31,35.42,188578.8731
2005-03-29 10:50:00,35.41,35.48,35.25,35.38,95320.812072522,35.41,35.48,35.25,35.38,95320.8121
2005-03-29 11:00:00,35.39,35.39,35.28,35.31,45054.82575181848,35.39,35.39,35.28,35.31,45054.8258
2005-03-29 11:10:00,35.31,35.32,35.2,35.29,99663.44587992618,35.31,35.32,35.2,35.29,99663.4459
2005-03-29 11:20:00,35.3,35.32,35.2,35.27,66550.86309846923,35.3,35.32,35.2,35.27,66550.8631
2005-03-29 11:30:00,35.24,35.32,35.23,35.27,90761.04657474758,35.24,35.32,35.23,35.27,90761.0466
2005-03-29 11:40:00,35.27,35.35,35.24,35.25,42449.24546737597,35.27,35.35,35.24,35.25,42449.2455
2005-03-29 11:50:00,35.24,35.29,35.22,35.28,53522.96167625665,35.24,35.29,35.22,35.28,53522.9617
2005-03-29 12:00:00,35.29,35.35,35.26,35.27,47334.70850070568,35.29,35.35,35.26,35.27,47334.7085
2005-03-29 12:10:00,35.28,35.31,35.2,35.24,55151.449354033226,35.28,35.31,35.2,35.24,55151.4494
2005-03-29 12:20:00,35.25,35.26,35.2,35.22,60254.044077733146,35.25,35.26,35.2,35.22,60254.0441
2005-03-29 12:30:00,35.23,35.26,35.21,35.24,51568.77646292477,35.23,35.26,35.21,35.24,51568.7765
2005-03-29 12:40:00,35.23,35.3,35.23,35.25,77516.0134621648,35.23,35.3,35.23,35.25,77516.0135
2005-03-29 12:50:00,35.24,35.28,35.14,35.28,79361.63283031159,35.24,35.28,35.14,35.28,79361.6328
2005-03-29 13:00:00,35.28,35.28,35.19,35.2,52437.3032244056,35.28,35.28,35.19,35.2,52437.3032
2005-03-29 13:10:00,35.19,35.24,35.09,35.11,109325.8061014005,35.19,35.24,35.09,35.11,109325.8061
2005-03-29 13:20:00,35.11,35.12,35.08,35.09,97383.56313103896,35.11,35.12,35.08,35.09,97383.5631
2005-03-29 13:30:00,35.09,35.17,35.06,35.11,96297.90467918794,35.09,35.17,35.06,35.11,96297.9047
2005-03-29 13:40:00,35.1,35.17,35.09,35.09,75453.26240364781,35.1,35.17,35.09,35.09,75453.2624
2005-03-29 13:50:00,35.09,35.15,35.07,35.08,77733.14515253501,35.09,35.15,35.07,35.08,77733.1452
2005-03-29 14:00:00,35.08,35.08,34.97,35.04,117251.11279991316,35.08,35.08,34.97,35.04,117251.1128
2005-03-29 14:10:00,35.04,35.06,34.95,34.96,75670.39409401802,35.04,35.06,34.95,34.96,75670.3941
2005-03-29 14:20:00,34.96,34.96,34.91,34.93,44620.562371078064,34.96,34.96,34.91,34.93,44620.5624
2005-03-29 14:30:00,34.95,34.96,34.93,34.94,43860.60145478233,34.95,34.96,34.93,34.94,43860.6015
2005-03-29 14:40:00,34.95,34.96,34.8,34.92,138855.715991749,34.95,34.96,34.8,34.92,138855.716
2005-03-29 14:50:00,34.93,34.96,34.84,34.93,123222.23428509392,34.93,34.96,34.84,34.93,123222.2343
2005-03-29 15:00:00,34.92,34.96,34.85,34.91,110954.29377917708,34.92,34.96,34.85,34.91,110954.2938
2005-03-29 15:10:00,34.92,34.93,34.82,34.82,69482.14091846705,34.92,34.93,34.82,34.82,69482.1409
2005-03-29 15:20:00,34.82,34.83,34.65,34.72,222994.2460102052,34.82,34.83,34.65,34.72,222994.246
2005-03-29 15:30:00,34.72,34.72,34.62,34.66,148083.81283248292,34.72,34.72,34.62,34.66,148083.8128
2005-03-29 15:40:00,34.66,34.66,34.53,34.55,299316.03517533385,34.66,34.66,34.53,34.55,299316.0352
2005-03-29 15:50:00,34.55,34.7,34.5,34.7,374877.8634241668,34.55,34.7,34.5,34.7,374877.8634
2005-03-30 09:30:00,34.95,35.06,34.9,34.99,165780.04559765497,34.95,35.06,34.9,34.99,165780.0456
2005-03-30 09:40:00,34.99,35.14,34.91,34.96,132016.0677450874,34.99,35.14,34.91,34.96,132016.0677
2005-03-30 09:50:00,34.96,35.0,34.7,34.79,134947.34556508524,34.96,35.0,34.7,34.79,134947.3456
2005-03-30 10:00:00,34.79,35.0,34.79,34.95,69373.57507328194,34.79,35.0,34.79,34.95,69373.5751
2005-03-30 10:10:00,34.96,35.02,34.86,34.89,40169.36271848877,34.96,35.02,34.86,34.89,40169.3627
2005-03-30 10:20:00,34.88,34.98,34.86,34.91,48854.63033329714,34.88,34.98,34.86,34.91,48854.6303
2005-03-30 10:30:00,34.9,35.11,34.88,35.02,154814.8952339594,34.9,35.11,34.88,35.02,154814.8952
2005-03-30 10:40:00,35.04,35.2,35.01,35.19,123222.23428509392,35.04,35.2,35.01,35.19,123222.2343
2005-03-30 10:50:00,35.18,35.26,35.08,35.26,173379.65476061232,35.18,35.26,35.08,35.26,173379.6548
2005-03-30 11:00:00,35.26,35.33,35.12,35.19,151883.61741396156,35.26,35.33,35.12,35.19,151883.6174
2005-03-30 11:10:00,35.19,35.29,35.11,35.28,60036.912387362936,35.19,35.29,35.11,35.28,60036.9124
2005-03-30 11:20:00,35.28,35.46,35.17,35.19,105417.43567473671,35.28,35.46,35.17,35.19,105417.4357
2005-03-30 11:30:00,35.19,35.25,35.15,35.2,43969.16729996744,35.19,35.25,35.15,35.2,43969.1673
2005-03-30 11:40:00,35.2,35.38,35.18,35.34,68613.61415698621,35.2,35.38,35.18,35.34,68613.6142
2005-03-30 11:50:00,35.34,35.35,35.25,35.31,51677.34230810987,35.34,35.35,35.25,35.31,51677.3423
2005-03-30 12:00:00,35.32,35.4,35.28,35.33,90001.08565845185,35.32,35.4,35.28,35.33,90001.0857
2005-03-30 12:10:00,35.31,35.38,35.31,35.37,51460.21061773966,35.31,35.38,35.31,35.37,51460.2106
2005-03-30 12:20:00,35.35,35.42,35.33,35.41,31809.792639235697,35.35,35.42,35.33,35.41,31809.7926
2005-03-30 12:30:00,35.4,35.41,35.37,35.39,22907.393334057106,35.4,35.41,35.37,35.39,22907.3933
2005-03-30 12:40:00,35.4,35.4,35.27,35.3,52111.605688850286,35.4,35.4,35.27,35.3,52111.6057
2005-03-30 12:50:00,35.29,35.34,35.27,35.31,35501.03137552926,35.29,35.34,35.27,35.31,35501.0314
2005-03-30 13:00:00,35.31,35.33,35.26,35.28,43100.640538486594,35.31,35.33,35.26,35.28,43100.6405
2005-03-30 13:10:00,35.28,35.28,35.08,35.08,72304.85289327978,35.28,35.28,35.08,35.08,72304.8529
2005-03-30 13:20:00,35.08,35.12,35.04,35.1,78384.54022364564,35.08,35.12,35.04,35.1,78384.5402
2005-03-30 13:30:00,35.1,35.13,35.09,35.09,39626.53349256324,35.1,35.13,35.09,35.09,39626.5335
2005-03-30 13:40:00,35.1,35.1,35.02,35.04,43209.2063836717,35.1,35.1,35.02,35.04,43209.2064
2005-03-30 13:50:00,35.03,35.08,34.99,35.07,63293.88774291608,35.03,35.08,34.99,35.07,63293.8877
2005-03-30 14:00:00,35.07,35.21,35.07,35.21,52654.43491477581,35.07,35.21,35.07,35.21,52654.4349
2005-03-30 14:10:00,35.21,35.25,35.13,35.2,68939.31169254152,35.21,35.25,35.13,35.2,68939.3117
2005-03-30 14:20:00,35.21,35.22,35.15,35.15,48963.19617848225,35.21,35.22,35.15,35.15,48963.1962
2005-03-30 14:30:00,35.16,35.23,35.16,35.19,46140.484203669526,35.16,35.23,35.16,35.19,46140.4842
2005-03-30 14:40:00,35.19,35.19,35.08,35.15,45271.95744218869,35.19,35.19,35.08,35.15,45271.9574
2005-03-30 14:50:00,35.16,35.18,35.09,35.15,26164.368689610248,35.16,35.18,35.09,35.15,26164.3687
2005-03-30 15:00:00,35.15,35.27,35.09,35.13,76538.92085549886,35.15,35.27,35.09,35.13,76538.9209
2005-03-30 15:10:00,35.12,35.2,35.12,35.17,21061.773965910324,35.12,35.2,35.12,35.17,21061.774
2005-03-30 15:20:00,35.17,35.22,35.16,35.18,45054.82575181848,35.17,35.22,35.16,35.18,45054.8258
2005-03-30 15:30:00,35.18,35.27,35.15,35.22,74584.73564216698,35.18,35.27,35.15,35.22,74584.7356
2005-03-30 15:40:00,35.25,35.28,35.17,35.2,84029.96417327109,35.25,35.28,35.17,35.2,84029.9642
2005-03-30 15:50:00,35.2,35.32,35.2,35.31,156660.51460210618,35.2,35.32,35.2,35.31,156660.5146
2005-03-31 09:30:00,31.87,32.34,31.86,32.22,4072196.287048095,31.87,32.34,31.86,32.22,4072196.287
2005-03-31 09:40:00,32.22,32.29,31.81,32.05,2376289.2194115734,32.22,32.29,31.81,32.05,2376289.2194
2005-03-31 09:50:00,32.03,32.1,31.82,31.95,1583758.5495603085,32.03,32.1,31.82,31.95,1583758.5496
2005-03-31 10:00:00,31.95,32.24,31.79,31.87,1536532.4069047878,31.95,32.24,31.79,31.87,1536532.4069
2005-03-31 10:10:00,31.88,31.9,31.41,31.65,1895668.2227771145,31.88,31.9,31.41,31.65,1895668.2228
2005-03-31 10:20:00,31.64,31.7,31.51,31.51,1536966.6702855283,31.64,31.7,31.51,31.51,1536966.6703
2005-03-31 10:30:00,31.52,31.57,31.24,31.25,2138747.150146564,31.52,31.57,31.24,31.25,2138747.1501
2005-03-31 10:40:00,31.24,31.37,31.18,31.3,1173271.0889154272,31.24,31.37,31.18,31.3,1173271.0889
2005-03-31 10:50:00,31.29,31.49,31.29,31.42,1208772.1202909565,31.29,31.49,31.29,31.42,1208772.1203
2005-03-31 11:00:00,31.42,31.68,31.42,31.59,1182933.4491369016,31.42,31.68,31.42,31.59,1182933.4491
2005-03-31 11:10:00,31.59,31.67,31.5,31.64,722071.4363261318,31.59,31.67,31.5,31.64,722071.4363
2005-03-31 11:20:00,31.64,31.65,31.39,31.47,450439.6916729997,31.64,31.65,31.39,31.47,450439.6917
2005-03-31 11:30:00,31.47,31.91,31.47,31.84,1360112.9084789923,31.47,31.91,31.47,31.84,1360112.9085
2005-03-31 11:40:00,31.83,32.9,31.83,31.86,1006188.253175551,31.83,32.9,31.83,31.86,1006188.2532
2005-03-31 11:50:00,31.85,32.09,31.84,32.08,670936.9232439474,31.85,32.09,31.84,32.08,670936.9232
2005-03-31 12:00:00,32.08,32.28,32.05,32.21,2071979.1553577243,32.08,32.28,32.05,32.21,2071979.1554
2005-03-31 12:10:00,32.21,32.24,32.12,32.18,849419.1727282597,32.21,32.24,32.12,32.18,849419.1727
2005-03-31 12:20:00,32.18,32.28,32.02,32.19,741721.8543046358,32.18,32.28,32.02,32.19,741721.8543
2005-03-31 12:30:00,32.19,32.21,32.07,32.12,436326.13179893605,32.19,32.21,32.07,32.12,436326.1318
2005-03-31 12:40:00,32.13,32.24,32.11,32.15,704918.0327868853,32.13,32.24,32.11,32.15,704918.0328
2005-03-31 12:50:00,32.15,32.16,32.11,32.15,573119.0967321681,32.15,32.16,32.11,32.15,573119.0967
2005-03-31 13:00:00,32.15,32.15,31.92,32.05,879166.2143089784,32.15,32.15,31.92,32.05,879166.2143
2005-03-31 13:10:00,32.04,32.13,31.98,32.08,365866.8982738031,32.04,32.13,31.98,32.08,365866.8983
2005-03-31 13:20:00,32.09,32.13,32.0,32.08,260775.1601346217,32.09,32.13,32.0,32.08,260775.1601
2005-03-31 13:30:00,32.08,32.15,32.01,32.02,264140.7013353599,32.08,32.15,32.01,32.02,264140.7013
2005-03-31 13:40:00,32.02,32.22,32.01,32.2,305721.420041255,32.02,32.22,32.01,32.2,305721.42
2005-03-31 13:50:00,32.19,32.21,32.02,32.03,506893.9311692542,32.19,32.21,32.02,32.03,506893.9312
2005-03-31 14:00:00,32.04,32.07,31.96,31.96,337096.9492997503,32.04,32.07,31.96,31.96,337096.9493
2005-03-31 14:10:00,31.96,32.1,31.96,32.04,310715.44891976984,31.96,32.1,31.96,32.04,310715.4489
2005-03-31 14:20:00,32.04,32.05,32.01,32.05,242644.6639887092,32.04,32.05,32.01,32.05,242644.664
2005-03-31 14:30:00,32.05,32.19,32.03,32.18,627510.5851699056,32.05,32.19,32.03,32.18,627510.5852
2005-03-31 14:40:00,32.18,32.36,32.18,32.24,1121268.049071762,32.18,32.36,32.18,32.24,1121268.0491
2005-03-31 14:50:00,32.23,32.26,32.05,32.11,546086.201281077,32.23,32.26,32.05,32.11,546086.2013
2005-03-31 15:00:00,32.1,32.18,31.96,31.96,633373.1408099012,32.1,32.18,31.96,31.96,633373.1408
2005-03-31 15:10:00,31.97,32.05,31.96,32.02,413635.8701552492,31.97,32.05,31.96,32.02,413635.8702
2005-03-31 15:20:00,32.03,32.06,31.82,31.83,593312.3439365976,32.03,32.06,31.82,31.83,593312.3439
2005-03-31 15:30:00,31.83,31.97,31.8,31.86,324177.61372272286,31.83,31.97,31.8,31.86,324177.6137
2005-03-31 15:40:00,31.87,31.87,31.69,31.69,680165.0200846813,31.87,31.87,31.69,31.69,680165.0201
2005-03-31 15:50:00,31.69,31.83,31.67,31.79,1049723.157094778,31.69,31.83,31.67,31.79,1049723.1571
2005-04-01 09:30:00,31.93,32.09,31.55,31.98,1236782.1083487135,31.93,32.09,31.55,31.98,1236782.1083
2005-04-01 09:40:00,31.98,32.32,31.96,32.24,943545.7605037456,31.98,32.32,31.96,32.24,943545.7605
2005-04-01 09:50:00,32.24,32.55,31.56,32.3,1060471.1757681037,32.24,32.55,31.56,32.3,1060471.1758
2005-04-01 10:00:00,32.29,32.51,31.92,32.04,655412.0073824775,32.29,32.51,31.92,32.04,655412.0074
2005-04-01 10:10:00,32.04,32.26,32.01,32.19,534795.3533818261,32.04,32.26,32.01,32.19,534795.3534
2005-04-01 10:20:00,32.19,32.28,31.88,31.9,404082.07577896,32.19,32.28,31.88,31.9,404082.0758
2005-04-01 10:30:00,31.9,32.1,31.74,31.85,486266.4205840843,31.9,32.1,31.74,31.85,486266.4206
2005-04-01 10:40:00,31.85,32.02,31.67,31.68,295190.53305829986,31.85,32.02,31.67,31.68,295190.5331
2005-04-01 10:50:00,31.67,31.93,31.67,31.89,260232.3309086961,31.67,31.93,31.67,31.89,260232.3309
2005-04-01 11:00:00,31.92,31.96,31.81,31.92,277711.431983498,31.92,31.96,31.81,31.92,277711.432
2005-04-01 11:10:00,31.93,31.97,31.83,31.93,144935.40332211487,31.93,31.97,31.83,31.93,144935.4033
2005-04-01 11:20:00,31.92,31.98,31.88,31.98,153837.80262729345,31.92,31.98,31.88,31.98,153837.8026
2005-04-01 11:30:00,31.99,32.01,31.78,31.81,311475.4098360656,31.99,32.01,31.78,31.81,311475.4098
2005-04-01 11:40:00,31.8,31.9,31.74,31.77,353598.9577678862,31.8,31.9,31.74,31.77,353598.9578
2005-04-01 11:50:00,31.79,31.93,31.78,31.89,131690.3702095321,31.79,31.93,31.78,31.89,131690.3702
2005-04-01 12:00:00,31.9,31.91,31.78,31.85,116056.888502877,31.9,31.91,31.78,31.85,116056.8885
2005-04-01 12:10:00,31.85,31.92,31.84,31.86,143524.0473347085,31.85,31.92,31.84,31.86,143524.0473
2005-04-01 12:20:00,31.86,31.87,31.78,31.79,124959.2878080556,31.86,31.87,31.78,31.79,124959.2878
2005-04-01 12:30:00,31.78,31.79,31.66,31.67,395939.6373900771,31.78,31.79,31.66,31.67,395939.6374
2005-04-01 12:40:00,31.66,31.67,31.51,31.55,329823.03767234826,31.66,31.67,31.51,31.55,329823.0377
2005-04-01 12:50:00,31.54,31.58,31.51,31.55,606340.2453588102,31.54,31.58,31.51,31.55,606340.2454
2005-04-01 13:00:00,31.53,31.62,31.51,31.55,249701.44392574092,31.53,31.62,31.51,31.55,249701.4439
2005-04-01 13:10:00,31.56,31.68,31.55,31.68,78710.23775920096,31.56,31.68,31.55,31.68,78710.2378
2005-04-01 13:20:00,31.68,31.75,31.67,31.7,98686.35327326025,31.68,31.75,31.67,31.7,98686.3533
2005-04-01 13:30:00,31.69,31.7,31.51,31.58,217565.95375095,31.69,31.7,31.51,31.58,217565.9538
2005-04-01 13:40:00,31.59,31.6,31.55,31.58,73933.34057105635,31.59,31.6,31.55,31.58,73933.3406
2005-04-01 13:50:00,31.58,31.58,31.51,31.56,118662.4687873195,31.58,31.58,31.51,31.56,118662.4688
2005-04-01 14:00:00,31.55,31.64,31.55,31.59,85007.05677993703,31.55,31.64,31.55,31.59,85007.0568
2005-04-01 14:10:00,31.59,31.66,31.59,31.64,81532.94973401369,31.59,31.66,31.59,31.64,81532.9497
2005-04-01 14:20:00,31.65,31.66,31.57,31.59,66767.99478883944,31.65,31.66,31.57,31.59,66767.9948
2005-04-01 14:30:00,31.59,31.83,31.59,31.81,311366.8439908805,31.59,31.83,31.59,31.81,311366.844
2005-04-01 14:40:00,31.81,31.81,31.68,31.77,176962.3276517208,31.81,31.81,31.68,31.77,176962.3277
2005-04-01 14:50:00,31.75,31.81,31.7,31.74,131690.3702095321,31.75,31.81,31.7,31.74,131690.3702
2005-04-01 15:00:00,31.74,31.75,31.65,31.67,235587.88405167736,31.74,31.75,31.65,31.67,235587.8841
2005-04-01 15:10:00,31.68,31.76,31.65,31.72,255998.26294647704,31.68,31.76,31.65,31.72,255998.2629
2005-04-01 15:20:00,31.73,31.76,31.7,31.73,149712.3005102595,31.73,31.76,31.7,31.73,149712.3005
2005-04-01 15:30:00,31.73,32.02,31.71,31.9,410053.1972641407,31.73,32.02,31.71,31.9,410053.1973
2005-04-01 15:40:00,31.9,32.02,31.9,32.01,301161.6545434806,31.9,32.02,31.9,32.01,301161.6545
2005-04-01 15:50:00,31.99,32.2,31.97,32.01,781891.2170231246,31.99,32.2,31.97,32.01,781891.217
2005-04-04 09:30:00,31.87,32.1,31.86,31.98,333297.1447182716,31.87,32.1,31.86,31.98,333297.1447
2005-04-04 09:40:00,31.98,32.19,31.97,32.16,227554.0115079796,31.98,32.19,31.97,32.16,227554.0115
2005-04-04 09:50:00,32.17,32.25,32.1,32.14,243513.19075019,32.17,32.25,32.1,32.14,243513.1908
2005-04-04 10:00:00,32.14,32.15,31.91,31.92,289762.2407990446,32.14,32.15,31.91,31.92,289762.2408
2005-04-04 10:10:00,31.92,32.05,31.9,31.98,200738.24774725872,31.92,32.05,31.9,31.98,200738.2477
2005-04-04 10:20:00,31.98,32.01,31.92,31.93,204755.1840191076,31.98,32.01,31.92,31.93,204755.184
2005-04-04 10:30:00,31.93,31.97,31.79,31.82,263597.8721094344,31.93,31.97,31.79,31.82,263597.8721
2005-04-04 10:40:00,31.82,31.9,31.76,31.83,247095.8636412985,31.82,31.9,31.76,31.83,247095.8636
2005-04-04 10:50:00,31.82,31.85,31.51,31.64,277060.0369123873,31.82,31.85,31.51,31.64,277060.0369
2005-04-04 11:00:00,31.63,31.78,31.59,31.72,142764.08641841277,31.63,31.78,31.59,31.72,142764.0864
2005-04-04 11:10:00,31.72,31.75,31.64,31.73,87829.76875474976,31.72,31.75,31.64,31.73,87829.7688
2005-04-04 11:20:00,31.72,31.8,31.66,31.66,220062.96819020732,31.72,31.8,31.66,31.66,220062.9682
2005-04-04 11:30:00,31.68,31.74,31.65,31.72,80121.59374660732,31.68,31.74,31.65,31.72,80121.5937
2005-04-04 11:40:00,31.7,31.81,31.68,31.8,76538.92085549886,31.7,31.81,31.68,31.8,76538.9209
2005-04-04 11:50:00,31.81,31.87,31.7,31.73,79904.46205623711,31.81,31.87,31.7,31.73,79904.4621
2005-04-04 12:00:00,31.73,31.73,31.7,31.7,46574.747584409946,31.73,31.73,31.7,31.7,46574.7476
2005-04-04 12:10:00,31.7,31.71,31.59,31.6,83921.39832808598,31.7,31.71,31.59,31.6,83921.3983
2005-04-04 12:20:00,31.6,31.62,31.55,31.6,103028.98708066445,31.6,31.62,31.55,31.6,103028.9871
2005-04-04 12:30:00,31.6,31.66,31.58,31.59,75887.52578438823,31.6,31.66,31.58,31.59,75887.5258
2005-04-04 12:40:00,31.59,31.62,31.58,31.58,40495.06025404408,31.59,31.62,31.58,31.58,40495.0603
2005-04-04 12:50:00,31.58,31.69,31.57,31.67,95863.64129844752,31.58,31.69,31.57,31.67,95863.6413
2005-04-04 13:00:00,31.66,31.66,31.59,31.61,39843.66518293345,31.66,31.66,31.59,31.61,39843.6652
2005-04-04 13:10:00,31.61,31.62,31.55,31.56,80338.72543697753,31.61,31.62,31.55,31.56,80338.7254
2005-04-04 13:20:00,31.56,31.6,31.51,31.58,62425.360981435246,31.56,31.6,31.51,31.58,62425.361
2005-04-04 13:30:00,31.58,31.59,31.54,31.58,50265.98632070351,31.58,31.59,31.54,31.58,50265.9863
2005-04-04 13:40:00,31.58,31.59,31.57,31.58,41906.41624145044,31.58,31.59,31.57,31.58,41906.4162
2005-04-04 13:50:00,31.58,31.72,31.52,31.72,106720.225816958,31.58,31.72,31.52,31.72,106720.2258
2005-04-04 14:00:00,31.72,31.87,31.72,31.77,123005.1025947237,31.72,31.87,31.72,31.77,123005.1026
2005-04-04 14:10:00,31.78,31.85,31.76,31.78,55802.84442514385,31.78,31.85,31.76,31.78,55802.8444
2005-04-04 14:20:00,31.78,31.83,31.75,31.83,55802.84442514385,31.78,31.83,31.75,31.83,55802.8444
2005-04-04 14:30:00,31.82,32.01,31.81,31.96,192595.80935837587,31.82,32.01,31.81,31.96,192595.8094
2005-04-04 14:40:00,31.96,32.04,31.89,32.04,115079.79589621106,31.96,32.04,31.89,32.04,115079.7959
2005-04-04 14:50:00,32.02,32.08,32.0,32.03,99229.18249918576,32.02,32.08,32.0,32.03,99229.1825
2005-04-04 15:00:00,32.03,32.05,31.97,32.04,91846.70502659865,32.03,32.05,31.97,32.04,91846.705
2005-04-04 15:10:00,32.04,32.05,31.98,32.04,118445.3370969493,32.04,32.05,31.98,32.04,118445.3371
2005-04-04 15:20:00,32.04,32.04,31.98,31.99,101943.32862881338,32.04,32.04,31.98,31.99,101943.3286
2005-04-04 15:30:00,32.0,32.01,31.92,32.01,96732.16805992836,32.0,32.01,31.92,32.01,96732.1681
2005-04-04 15:40:00,32.01,32.05,31.93,31.98,160677.45087395507,32.01,32.05,31.93,31.98,160677.4509
2005-04-04 15:50:00,31.99,32.04,31.9,31.92,181522.0931494952,31.99,32.04,31.9,31.92,181522.0931
2005-04-05 09:30:00,32.08,32.3,31.96,32.21,291499.2943220063,32.08,32.3,31.96,32.21,291499.2943
2005-04-05 09:40:00,32.2,32.21,32.0,32.14,93800.89023993052,32.2,32.21,32.0,32.14,93800.8902
2005-04-05 09:50:00,32.12,32.18,32.05,32.15,116708.28357398765,32.12,32.18,32.05,32.15,116708.2836
2005-04-05 10:00:00,32.14,32.18,32.08,32.18,117685.37618065358,32.14,32.18,32.08,32.18,117685.3762
2005-04-05 10:10:00,32.16,32.26,32.1,32.25,156877.6462924764,32.16,32.26,32.1,32.25,156877.6463
2005-04-05 10:20:00,32.24,32.32,32.15,32.26,190207.3607643036,32.24,32.32,32.15,32.26,190207.3608
2005-04-05 10:30:00,32.26,32.32,32.21,32.26,155032.0269243296,32.26,32.32,32.21,32.26,155032.0269
2005-04-05 10:40:00,32.26,32.26,32.08,32.15,161003.14840951038,32.26,32.26,32.08,32.15,161003.1484
2005-04-05 10:50:00,32.16,32.18,32.07,32.08,66985.12647920965,32.16,32.18,32.07,32.08,66985.1265
2005-04-05 11:00:00,32.09,32.1,31.96,31.96,111605.6888502877,32.09,32.1,31.96,31.96,111605.6889
2005-04-05 11:10:00,31.95,31.98,31.93,31.93,136792.964933232,31.95,31.98,31.93,31.93,136792.9649
2005-04-05 11:20:00,31.93,31.94,31.84,31.85,101509.06524807296,31.93,31.94,31.84,31.85,101509.0652
2005-04-05 11:30:00,31.84,31.93,31.79,31.81,132016.0677450874,31.84,31.93,31.79,31.81,132016.0677
2005-04-05 11:40:00,31.81,31.87,31.81,31.81,37780.91412441646,31.81,31.87,31.81,31.81,37780.9141
2005-04-05 11:50:00,31.82,31.86,31.79,31.84,73607.64303550104,31.82,31.86,31.79,31.84,73607.643
2005-04-05 12:00:00,31.86,31.87,31.79,31.82,34632.50461404842,31.86,31.87,31.79,31.82,34632.5046
2005-04-05 12:10:00,31.82,31.87,31.81,31.82,36369.5581370101,31.82,31.87,31.81,31.82,36369.5581
2005-04-05 12:20:00,31.82,31.87,31.82,31.85,56237.10780588427,31.82,31.87,31.82,31.85,56237.1078
2005-04-05 12:30:00,31.85,31.93,31.83,31.87,56562.80534143958,31.85,31.93,31.83,31.87,56562.8053
2005-04-05 12:40:00,31.87,31.94,31.86,31.88,56997.06872218,31.87,31.94,31.86,31.88,56997.0687
2005-04-05 12:50:00,31.87,31.87,31.82,31.83,46574.747584409946,31.87,31.87,31.82,31.83,46574.7476
2005-04-05 13:00:00,31.82,31.86,31.82,31.85,22907.393334057106,31.82,31.86,31.82,31.85,22907.3933
2005-04-05 13:10:00,31.87,31.93,31.83,31.92,58299.85886440126,31.87,31.93,31.83,31.92,58299.8589
2005-04-05 13:20:00,31.92,31.92,31.84,31.87,43534.90391922701,31.92,31.92,31.84,31.87,43534.9039
2005-04-05 13:30:00,31.88,31.88,31.84,31.85,97817.8265117794,31.88,31.88,31.84,31.85,97817.8265
2005-04-05 13:40:00,31.85,31.87,31.82,31.87,70784.93106068831,31.85,31.87,31.82,31.87,70784.9311
2005-04-05 13:50:00,31.86,31.91,31.81,31.86,47334.70850070568,31.86,31.91,31.81,31.86,47334.7085
2005-04-05 14:00:00,31.86,31.92,31.8,31.81,91738.13918141351,31.86,31.92,31.8,31.81,91738.1392
2005-04-05 14:10:00,31.81,31.84,31.69,31.78,272174.57387905766,31.81,31.84,31.69,31.78,272174.5739
2005-04-05 14:20:00,31.78,31.85,31.75,31.82,74801.8673325372,31.78,31.85,31.75,31.82,74801.8673
2005-04-05 14:30:00,31.81,31.82,31.69,31.7,132341.76528064272,31.81,31.82,31.69,31.7,132341.7653
2005-04-05 14:40:00,31.7,31.83,31.63,31.82,157311.9096732168,31.7,31.83,31.63,31.82,157311.9097
2005-04-05 14:50:00,31.83,31.88,31.78,31.8,139615.67690804473,31.83,31.88,31.78,31.8,139615.6769
2005-04-05 15:00:00,31.81,31.81,31.8,31.8,88372.59798067529,31.81,31.81,31.8,31.8,88372.598
2005-04-05 15:10:00,31.81,31.82,31.79,31.81,134947.34556508524,31.81,31.82,31.79,31.81,134947.3456
2005-04-05 15:20:00,31.81,31.84,31.81,31.84,114862.66420584085,31.81,31.84,31.81,31.84,114862.6642
2005-04-05 15:30:00,31.84,31.93,31.84,31.93,180979.26392356964,31.84,31.93,31.84,31.93,180979.2639
2005-04-05 15:40:00,31.92,31.93,31.86,31.92,157963.30474432744,31.92,31.93,31.86,31.92,157963.3047
2005-04-05 15:50:00,31.92,32.05,31.92,32.05,260015.199218326,31.92,32.05,31.92,32.05,260015.1992
2005-04-06 09:30:00,32.71,32.93,32.27,32.4,1135164.4772554557,32.71,32.93,32.27,32.4,1135164.4773
2005-04-06 09:40:00,32.4,32.5,32.29,32.42,444577.136033004,32.4,32.5,32.29,32.42,444577.136
2005-04-06 09:50:00,32.42,32.49,32.13,32.18,511996.5258929541,32.42,32.49,32.13,32.18,511996.5259
2005-04-06 10:00:00,32.19,32.43,32.15,32.42,339702.52958419285,32.19,32.43,32.15,32.42,339702.5296
2005-04-06 10:10:00,32.43,32.65,32.27,32.58,365432.6348930626,32.43,32.65,32.27,32.58,365432.6349
2005-04-06 10:20:00,32.61,32.73,32.51,32.61,409836.0655737705,32.61,32.73,32.51,32.61,409836.0656
2005-04-06 10:30:00,32.63,32.72,32.59,32.67,247421.56117685372,32.63,32.72,32.59,32.67,247421.5612
2005-04-06 10:40:00,32.67,32.78,32.47,32.75,249810.0097709261,32.67,32.78,32.47,32.75,249810.0098
2005-04-06 10:50:00,32.75,32.8,32.65,32.79,244598.84920204105,32.75,32.8,32.65,32.79,244598.8492
2005-04-06 11:00:00,32.78,32.97,32.77,32.92,255563.99956573665,32.78,32.97,32.77,32.92,255563.9996
2005-04-06 11:10:00,32.92,32.96,32.81,32.86,141678.42796656172,32.92,32.96,32.81,32.86,141678.428
2005-04-06 11:20:00,32.86,32.91,32.85,32.87,142112.69134730214,32.86,32.91,32.85,32.87,142112.6913
2005-04-06 11:30:00,32.86,32.91,32.66,32.74,157854.73889914234,32.86,32.91,32.66,32.74,157854.7389
2005-04-06 11:40:00,32.74,32.77,32.68,32.75,57539.89794810553,32.74,32.77,32.68,32.75,57539.8979
2005-04-06 11:50:00,32.75,32.84,32.73,32.83,126913.47302138749,32.75,32.84,32.73,32.83,126913.473
2005-04-06 12:00:00,32.8,32.8,32.71,32.74,68830.74584735642,32.8,32.8,32.71,32.74,68830.7458
2005-04-06 12:10:00,32.75,32.86,32.72,32.72,70024.97014439257,32.75,32.86,32.72,32.72,70024.9701
2005-04-06 12:20:00,32.72,32.77,32.67,32.73,73933.34057105635,32.72,32.77,32.67,32.73,73933.3406
2005-04-06 12:30:00,32.71,32.73,32.67,32.71,69373.57507328194,32.71,32.73,32.67,32.71,69373.5751
2005-04-06 12:40:00,32.71,32.71,32.54,32.64,99446.31418955595,32.71,32.71,32.54,32.64,99446.3142
2005-04-06 12:50:00,32.62,32.62,32.51,32.51,117902.5078710238,32.62,32.62,32.51,32.51,117902.5079
2005-04-06 13:00:00,32.53,32.59,32.5,32.53,200086.8526761481,32.53,32.59,32.5,32.53,200086.8527
2005-04-06 13:10:00,32.53,32.61,32.51,32.61,71436.32613179894,32.53,32.61,32.51,32.61,71436.3261
2005-04-06 13:20:00,32.61,32.63,32.58,32.58,33546.84616219738,32.61,32.63,32.58,32.58,33546.8462
2005-04-06 13:30:00,32.58,32.61,32.56,32.59,33329.71447182717,32.58,32.61,32.56,32.59,33329.7145
2005-04-06 13:40:00,32.61,32.61,32.5,32.51,76973.18423623928,32.61,32.61,32.5,32.51,76973.1842
2005-04-06 13:50:00,32.51,32.52,32.38,32.46,91629.57333622842,32.51,32.52,32.38,32.46,91629.5733
2005-04-06 14:00:00,32.47,32.56,32.45,32.49,83487.13494734556,32.47,32.56,32.45,32.49,83487.1349
2005-04-06 14:10:00,32.49,32.58,32.49,32.53,84355.6617088264,32.49,32.58,32.49,32.53,84355.6617
2005-04-06 14:20:00,32.51,32.6,32.51,32.59,81207.25219845837,32.51,32.6,32.51,32.59,81207.2522
2005-04-06 14:30:00,32.57,32.61,32.52,32.56,114428.40082510044,32.57,32.61,32.52,32.56,114428.4008
2005-04-06 14:40:00,32.57,32.6,32.5,32.51,71002.06275105852,32.57,32.6,32.5,32.51,71002.0628
2005-04-06 14:50:00,32.51,32.51,32.45,32.47,61448.2683747693,32.51,32.51,32.45,32.47,61448.2684
2005-04-06 15:00:00,32.47,32.5,32.42,32.47,85658.45185104766,32.47,32.5,32.42,32.47,85658.4519
2005-04-06 15:10:00,32.48,32.5,32.41,32.41,84355.6617088264,32.48,32.5,32.41,32.41,84355.6617
2005-04-06 15:20:00,32.42,32.42,32.33,32.38,150580.8272717403,32.42,32.42,32.33,32.38,150580.8273
2005-04-06 15:30:00,32.37,32.42,32.34,32.4,86092.71523178808,32.37,32.42,32.34,32.4,86092.7152
2005-04-06 15:40:00,32.4,32.44,32.4,32.4,84029.96417327109,32.4,32.44,32.4,32.4,84029.9642
2005-04-06 15:50:00,32.41,32.61,32.4,32.6,407664.7486700684,32.41,32.61,32.4,32.6,407664.7487
2005-04-07 09:30:00,32.75,32.98,32.67,32.98,330691.5644338291,32.75,32.98,32.67,32.98,330691.5644
2005-04-07 09:40:00,32.96,32.97,32.71,32.84,247964.3904027793,32.96,32.97,32.71,32.84,247964.3904
2005-04-07 09:50:00,32.84,32.88,32.75,32.83,238736.29356204532,32.84,32.88,32.75,32.83,238736.2936
2005-04-07 10:00:00,32.81,32.91,32.78,32.86,199761.1551405928,32.81,32.91,32.78,32.86,199761.1551
2005-04-07 10:10:00,32.86,32.92,32.85,32.85,109651.50363695582,32.86,32.92,32.85,32.85,109651.5036
2005-04-07 10:20:00,32.86,32.88,32.74,32.83,76756.05254586907,32.86,32.88,32.74,32.83,76756.0525
2005-04-07 10:30:00,32.85,32.97,32.83,32.91,92172.40256215396,32.85,32.97,32.83,32.91,92172.4026
2005-04-07 10:40:00,32.93,33.11,32.91,33.11,123005.1025947237,32.93,33.11,32.91,33.11,123005.1026
2005-04-07 10:50:00,33.11,33.28,33.07,33.16,340788.1880360439,33.11,33.28,33.07,33.16,340788.188
2005-04-07 11:00:00,33.15,33.27,33.13,33.23,131473.23851916188,33.15,33.27,33.13,33.23,131473.2385
2005-04-07 11:10:00,33.23,33.3,33.16,33.17,121810.87829768757,33.23,33.3,33.16,33.17,121810.8783
2005-04-07 11:20:00,33.18,33.18,33.12,33.16,208012.15937466075,33.18,33.18,33.12,33.16,208012.1594
2005-04-07 11:30:00,33.13,33.14,33.0,33.1,130713.27760286616,33.13,33.14,33.0,33.1,130713.2776
2005-04-07 11:40:00,33.1,33.18,33.08,33.17,171099.77201172512,33.1,33.18,33.08,33.17,171099.772
2005-04-07 11:50:00,33.17,33.34,33.16,33.26,96732.16805992836,33.17,33.34,33.16,33.26,96732.1681
2005-04-07 12:00:00,33.26,33.42,33.26,33.39,223102.8118553903,33.26,33.42,33.26,33.39,223102.8119
2005-04-07 12:10:00,33.4,33.57,33.33,33.43,386385.8430137879,33.4,33.57,33.33,33.43,386385.843
2005-04-07 12:20:00,33.43,33.45,33.4,33.42,56345.67365106937,33.43,33.45,33.4,33.42,56345.6737
2005-04-07 12:30:00,33.42,33.48,33.38,33.48,121376.61491694712,33.42,33.48,33.38,33.48,121376.6149
2005-04-07 12:40:00,33.48,33.59,33.4,33.43,173162.5230702421,33.48,33.59,33.4,33.43,173162.5231
2005-04-07 12:50:00,33.43,33.46,33.33,33.37,99446.31418955595,33.43,33.46,33.33,33.37,99446.3142
2005-04-07 13:00:00,33.38,33.4,33.33,33.36,113885.5715991749,33.38,33.4,33.33,33.36,113885.5716
2005-04-07 13:10:00,33.36,33.44,33.35,33.43,96840.73390511343,33.36,33.44,33.35,33.43,96840.7339
2005-04-07 13:20:00,33.44,33.52,33.43,33.5,61231.13668439909,33.44,33.52,33.43,33.5,61231.1367
2005-04-07 13:30:00,33.5,33.52,33.42,33.42,72196.28704809467,33.5,33.52,33.42,33.42,72196.287
2005-04-07 13:40:00,33.43,33.44,33.42,33.43,66985.12647920965,33.43,33.44,33.42,33.43,66985.1265
2005-04-07 13:50:00,33.42,33.49,33.42,33.48,96189.33883400285,33.42,33.49,33.42,33.48,96189.3388
2005-04-07 14:00:00,33.48,33.75,33.48,33.72,216697.42698946912,33.48,33.75,33.48,33.72,216697.427
2005-04-07 14:10:00,33.72,33.75,33.63,33.7,122679.4050591684,33.72,33.75,33.63,33.7,122679.4051
2005-04-07 14:20:00,33.71,33.8,33.63,33.78,206926.5009228097,33.71,33.8,33.63,33.78,206926.5009
2005-04-07 14:30:00,33.79,33.84,33.74,33.8,151557.91987840625,33.79,33.84,33.74,33.8,151557.9199
2005-04-07 14:40:00,33.81,33.82,33.76,33.77,216914.55867983933,33.81,33.82,33.76,33.77,216914.5587
2005-04-07 14:50:00,33.79,33.8,33.68,33.77,221040.06079687327,33.79,33.8,33.68,33.77,221040.0608
2005-04-07 15:00:00,33.77,33.9,33.77,33.85,213657.58332428616,33.77,33.9,33.77,33.85,213657.5833
2005-04-07 15:10:00,33.85,33.88,33.81,33.83,170882.6403213549,33.85,33.88,33.81,33.83,170882.6403
2005-04-07 15:20:00,33.8,33.85,33.74,33.8,220605.7974161329,33.8,33.85,33.74,33.8,220605.7974
2005-04-07 15:30:00,33.8,33.82,33.79,33.8,188796.0047768972,33.8,33.82,33.79,33.8,188796.0048
2005-04-07 15:40:00,33.8,33.8,33.59,33.61,328737.37922049727,33.8,33.8,33.59,33.61,328737.3792
2005-04-07 15:50:00,33.61,33.73,33.51,33.73,450113.9941374444,33.61,33.73,33.51,33.73,450113.9941
2005-04-08 09:30:00,33.7,33.79,33.31,33.31,217674.51959613507,33.7,33.79,33.31,33.31,217674.5196
2005-04-08 09:40:00,33.31,33.39,33.12,33.34,264900.66225165565,33.31,33.39,33.12,33.34,264900.6623
2005-04-08 09:50:00,33.36,33.45,33.31,33.33,132124.6335902725,33.36,33.45,33.31,33.33,132124.6336
2005-04-08 10:00:00,33.33,33.33,33.11,33.17,191075.8875257844,33.33,33.33,33.11,33.17,191075.8875
2005-04-08 10:10:00,33.16,33.33,33.16,33.28,95212.24622733687,33.16,33.33,33.16,33.28,95212.2462
2005-04-08 10:20:00,33.3,33.37,33.24,33.35,148626.64205840844,33.3,33.37,33.24,33.35,148626.6421
2005-04-08 10:30:00,33.35,33.37,33.17,33.21,110194.33286288136,33.35,33.37,33.17,33.21,110194.3329
2005-04-08 10:40:00,33.21,33.32,33.2,33.26,68830.74584735642,33.21,33.32,33.2,33.26,68830.7458
2005-04-08 10:50:00,33.26,33.37,33.25,33.35,138855.715991749,33.26,33.37,33.25,33.35,138855.716
2005-04-08 11:00:00,33.34,33.37,33.3,33.36,35501.03137552926,33.34,33.37,33.3,33.36,35501.0314
2005-04-08 11:10:00,33.36,33.58,33.36,33.5,95755.0754532624,33.36,33.58,33.36,33.5,95755.0755
2005-04-08 11:20:00,33.5,33.57,33.41,33.44,44946.25990663337,33.5,33.57,33.41,33.44,44946.2599
2005-04-08 11:30:00,33.44,33.56,33.42,33.51,62316.79513625014,33.44,33.56,33.42,33.51,62316.7951
2005-04-08 11:40:00,33.52,33.54,33.28,33.4,50157.4204755184,33.52,33.54,33.28,33.4,50157.4205
2005-04-08 11:50:00,33.4,33.45,33.33,33.45,41580.71870589512,33.4,33.45,33.33,33.45,41580.7187
2005-04-08 12:00:00,33.45,33.45,33.4,33.4,16936.271848876346,33.45,33.45,33.4,33.4,16936.2718
2005-04-08 12:10:00,33.4,33.45,33.39,33.45,37129.51905330584,33.4,33.45,33.39,33.45,37129.5191
2005-04-08 12:20:00,33.45,33.45,33.42,33.43,28335.685593312344,33.45,33.45,33.42,33.43,28335.6856
2005-04-08 12:30:00,33.44,33.45,33.33,33.45,60145.47823254804,33.44,33.45,33.33,33.45,60145.4782
2005-04-08 12:40:00,33.45,33.45,33.42,33.42,31918.3584844208,33.45,33.45,33.42,33.42,31918.3585
2005-04-08 12:50:00,33.4,33.4,33.28,33.28,67745.08739550538,33.4,33.4,33.28,33.28,67745.0874
2005-04-08 13:00:00,33.29,33.34,33.27,33.31,50591.68385625882,33.29,33.34,33.27,33.31,50591.6839
2005-04-08 13:10:00,33.31,33.33,33.25,33.27,73281.94549994572,33.31,33.33,33.25,33.27,73281.9455
2005-04-08 13:20:00,33.27,33.33,33.25,33.27,37780.91412441646,33.27,33.33,33.25,33.27,37780.9141
2005-04-08 13:30:00,33.27,33.3,33.25,33.27,68287.9166214309,33.27,33.3,33.25,33.27,68287.9166
2005-04-08 13:40:00,33.27,33.33,33.26,33.29,40277.92856367387,33.27,33.33,33.26,33.29,40277.9286
2005-04-08 13:50:00,33.26,33.3,33.23,33.3,37889.47996960156,33.26,33.3,33.23,33.3,37889.48
2005-04-08 14:00:00,33.3,33.34,33.25,33.33,58842.68809032679,33.3,33.34,33.25,33.33,58842.6881
2005-04-08 14:10:00,33.34,33.35,33.28,33.33,84681.35924438172,33.34,33.35,33.28,33.33,84681.3592
2005-04-08 14:20:00,33.33,33.36,33.31,33.32,31266.96341331017,33.33,33.36,33.31,33.32,31266.9634
2005-04-08 14:30:00,33.33,33.33,33.29,33.32,38215.17750515688,33.33,33.33,33.29,33.32,38215.1775
2005-04-08 14:40:00,33.33,33.34,33.24,33.25,85441.32016067745,33.33,33.34,33.24,33.25,85441.3202
2005-04-08 14:50:00,33.26,33.3,33.25,33.3,64922.37542069265,33.26,33.3,33.25,33.3,64922.3754
2005-04-08 15:00:00,33.31,33.31,33.24,33.26,65356.63880143307,33.31,33.31,33.24,33.26,65356.6388
2005-04-08 15:10:00,33.27,33.31,33.2,33.21,72847.6821192053,33.27,33.31,33.2,33.21,72847.6821
2005-04-08 15:20:00,33.21,33.23,33.17,33.19,66550.86309846923,33.21,33.23,33.17,33.19,66550.8631
2005-04-08 15:30:00,33.19,33.24,33.16,33.23,109542.93779177072,33.19,33.24,33.16,33.23,109542.9378
2005-04-08 15:40:00,33.24,33.33,33.23,33.31,86744.11030289871,33.24,33.33,33.23,33.31,86744.1103
2005-04-08 15:50:00,33.31,33.34,33.25,33.25,174682.44490283358,33.31,33.34,33.25,33.25,174682.4449
2005-04-11 09:30:00,33.1,33.59,33.05,33.56,211052.0030398437,33.1,33.59,33.05,33.56,211052.003
2005-04-11 09:40:00,33.55,33.89,33.53,33.84,211594.8322657692,33.55,33.89,33.53,33.84,211594.8323
2005-04-11 09:50:00,33.84,33.85,33.73,33.82,124742.1561176854,33.84,33.85,33.73,33.82,124742.1561
2005-04-11 10:00:00,33.8,33.84,33.54,33.56,177830.85441320162,33.8,33.84,33.54,33.56,177830.8544
2005-04-11 10:10:00,33.56,33.6,33.32,33.32,139398.54521767452,33.56,33.6,33.32,33.32,139398.5452
2005-04-11 10:20:00,33.31,33.48,33.2,33.39,157529.04136358702,33.31,33.48,33.2,33.39,157529.0414
2005-04-11 10:30:00,33.39,33.59,33.38,33.55,138312.88676582347,33.39,33.59,33.38,33.55,138312.8868
2005-04-11 10:40:00,33.55,33.58,33.49,33.56,96840.73390511343,33.55,33.58,33.49,33.56,96840.7339
2005-04-11 10:50:00,33.56,33.57,33.54,33.56,49180.32786885246,33.56,33.57,33.54,33.56,49180.3279
2005-04-11 11:00:00,33.56,33.68,33.53,33.6,47443.27434589079,33.56,33.68,33.53,33.6,47443.2743
2005-04-11 11:10:00,33.61,33.66,33.57,33.61,17261.969384431657,33.61,33.66,33.57,33.61,17261.9694
2005-04-11 11:20:00,33.61,33.62,33.49,33.5,40820.7577895994,33.61,33.62,33.49,33.5,40820.7578
2005-04-11 11:30:00,33.5,33.53,33.4,33.46,129627.6191510151,33.5,33.53,33.4,33.46,129627.6192
2005-04-11 11:40:00,33.51,33.52,33.41,33.48,62533.92682662035,33.51,33.52,33.41,33.48,62533.9268
2005-04-11 11:50:00,33.48,33.51,33.46,33.46,22255.99826294648,33.48,33.51,33.46,33.46,22255.9983
2005-04-11 12:00:00,33.48,33.54,33.47,33.53,63945.28281402671,33.48,33.54,33.47,33.53,63945.2828
2005-04-11 12:10:00,33.53,33.55,33.49,33.53,45489.0891325589,33.53,33.55,33.49,33.53,45489.0891
2005-04-11 12:20:00,33.54,33.54,33.46,33.53,47660.406036261,33.54,33.54,33.46,33.53,47660.406
2005-04-11 12:30:00,33.54,33.54,33.47,33.48,41906.41624145044,33.54,33.54,33.47,33.48,41906.4162
2005-04-11 12:40:00,33.48,33.53,33.47,33.48,18890.45706220823,33.48,33.53,33.47,33.48,18890.4571
2005-04-11 12:50:00,33.48,33.53,33.47,33.49,31918.3584844208,33.48,33.53,33.47,33.49,31918.3585
2005-04-11 13:00:00,33.48,33.53,33.48,33.48,33763.97785256759,33.48,33.53,33.48,33.48,33763.9779
2005-04-11 13:10:00,33.48,33.5,33.36,33.37,74801.8673325372,33.48,33.5,33.36,33.37,74801.8673
2005-04-11 13:20:00,33.37,33.45,33.31,33.35,152209.31494951688,33.37,33.45,33.31,33.35,152209.3149
2005-04-11 13:30:00,33.35,33.38,33.3,33.3,154706.3293887743,33.35,33.38,33.3,33.3,154706.3294
2005-04-11 13:40:00,33.3,33.38,33.3,33.31,65465.20464661818,33.3,33.38,33.3,33.31,65465.2046
2005-04-11 13:50:00,33.31,33.35,33.25,33.28,58408.42470958637,33.31,33.35,33.25,33.28,58408.4247
2005-04-11 14:00:00,33.28,33.3,33.25,33.3,108240.14764954946,33.28,33.3,33.25,33.3,108240.1476
2005-04-11 14:10:00,33.28,33.29,33.17,33.17,52111.605688850286,33.28,33.29,33.17,33.17,52111.6057
2005-04-11 14:20:00,33.17,33.18,33.05,33.07,136792.964933232,33.17,33.18,33.05,33.07,136792.9649
2005-04-11 14:30:00,33.07,33.13,32.91,32.98,178265.11779394204,33.07,33.13,32.91,32.98,178265.1178
2005-04-11 14:40:00,32.98,33.0,32.89,32.91,241124.7421561177,32.98,33.0,32.89,32.91,241124.7422
2005-04-11 14:50:00,32.93,32.93,32.87,32.91,194875.69210726305,32.93,32.93,32.87,32.91,194875.6921
2005-04-11 15:00:00,32.9,32.91,32.79,32.79,168168.49419172728,32.9,32.91,32.79,32.79,168168.4942
2005-04-11 15:10:00,32.79,32.79,32.7,32.74,198349.7991531864,32.79,32.79,32.7,32.74,198349.7992
2005-04-11 15:20:00,32.74,32.81,32.73,32.76,201715.34035392464,32.74,32.81,32.73,32.76,201715.3404
2005-04-11 15:30:00,32.76,32.79,32.66,32.76,165671.47975246987,32.76,32.79,32.66,32.76,165671.4798
2005-04-11 15:40:00,32.75,32.86,32.75,32.84,166431.4406687656,32.75,32.86,32.75,32.84,166431.4407
2005-04-11 15:50:00,32.84,32.98,32.84,32.89,235587.88405167736,32.84,32.98,32.84,32.89,235587.8841
2005-04-12 09:30:00,32.91,33.24,32.88,33.17,179350.77624579307,32.91,33.24,32.88,33.17,179350.7762
2005-04-12 09:40:00,33.17,33.19,33.11,33.12,127999.13147323852,33.17,33.19,33.11,33.12,127999.1315
2005-04-12 09:50:00,33.11,33.16,33.1,33.15,116816.84941917274,33.11,33.16,33.1,33.15,116816.8494
2005-04-12 10:00:00,33.14,33.16,33.13,33.16,138530.01845619368,33.14,33.16,33.13,33.16,138530.0185
2005-04-12 10:10:00,33.15,33.42,33.1,33.42,306698.512647921,33.15,33.42,33.1,33.42,306698.5126
2005-04-12 10:20:00,33.42,33.45,33.21,33.3,127130.60471175768,33.42,33.45,33.21,33.3,127130.6047
2005-04-12 10:30:00,33.29,33.44,33.23,33.35,104657.474758441,33.29,33.44,33.23,33.35,104657.4748
2005-04-12 10:40:00,33.35,33.35,33.23,33.23,77733.14515253501,33.35,33.35,33.23,33.23,77733.1452
2005-04-12 10:50:00,33.23,33.26,33.14,33.15,54717.185973292806,33.23,33.26,33.14,33.15,54717.186
2005-04-12 11:00:00,33.15,33.27,33.15,33.21,58408.42470958637,33.15,33.27,33.15,33.21,58408.4247
2005-04-12 11:10:00,33.21,33.23,33.17,33.18,27141.4612962762,33.21,33.23,33.17,33.18,27141.4613
2005-04-12 11:20:00,33.18,33.21,33.15,33.16,36695.25567256541,33.18,33.21,33.15,33.16,36695.2557
2005-04-12 11:30:00,33.16,33.16,33.06,33.07,27901.422212571924,33.16,33.16,33.06,33.07,27901.4222
2005-04-12 11:40:00,33.07,33.07,33.02,33.04,27467.158831831508,33.07,33.07,33.02,33.04,27467.1588
2005-04-12 11:50:00,33.04,33.1,33.03,33.09,30072.73911627402,33.04,33.1,33.03,33.09,30072.7391
2005-04-12 12:00:00,33.1,33.13,33.01,33.01,30724.13418738465,33.1,33.13,33.01,33.01,30724.1342
2005-04-12 12:10:00,33.01,33.12,32.98,33.12,88589.7296710455,33.01,33.12,32.98,33.12,88589.7297
2005-04-12 12:20:00,33.11,33.25,33.11,33.17,87178.37368363913,33.11,33.25,33.11,33.17,87178.3737
2005-04-12 12:30:00,33.16,33.33,33.16,33.32,46140.484203669526,33.16,33.33,33.16,33.32,46140.4842
2005-04-12 12:40:00,33.31,33.32,33.29,33.31,42232.11377700576,33.31,33.32,33.29,33.31,42232.1138
2005-04-12 12:50:00,33.31,33.31,33.25,33.26,33004.01693627185,33.31,33.31,33.25,33.26,33004.0169
2005-04-12 13:00:00,33.26,33.31,33.24,33.26,30181.304961459125,33.26,33.31,33.24,33.26,30181.305
2005-04-12 13:10:00,33.26,33.26,33.2,33.2,51351.64477255456,33.26,33.26,33.2,33.2,51351.6448
2005-04-12 13:20:00,33.2,33.25,33.19,33.24,51785.90815329498,33.2,33.25,33.19,33.24,51785.9082
2005-04-12 13:30:00,33.25,33.25,33.16,33.25,88155.46629030508,33.25,33.25,33.16,33.25,88155.4663
2005-04-12 13:40:00,33.25,33.25,33.18,33.19,25730.10530886983,33.25,33.25,33.18,33.19,25730.1053
2005-04-12 13:50:00,33.18,33.25,33.18,33.21,33112.58278145696,33.18,33.25,33.18,33.21,33112.5828
2005-04-12 14:00:00,33.21,33.35,33.16,33.35,166540.0065139507,33.21,33.35,33.16,33.35,166540.0065
2005-04-12 14:10:00,33.36,33.6,33.33,33.52,159808.92411247423,33.36,33.6,33.33,33.52,159808.9241
2005-04-12 14:20:00,33.52,33.59,33.45,33.48,163065.89946802738,33.52,33.59,33.45,33.48,163065.8995
2005-04-12 14:30:00,33.47,33.53,33.44,33.45,119422.42970361524,33.47,33.53,33.44,33.45,119422.4297
2005-04-12 14:40:00,33.45,33.59,33.45,33.53,152969.2758658126,33.45,33.59,33.45,33.53,152969.2759
2005-04-12 14:50:00,33.53,33.66,33.48,33.63,215503.20269243297,33.53,33.66,33.48,33.63,215503.2027
2005-04-12 15:00:00,33.64,33.78,33.62,33.78,227554.0115079796,33.64,33.78,33.62,33.78,227554.0115
2005-04-12 15:10:00,33.76,33.78,33.7,33.71,105960.26490066224,33.76,33.78,33.7,33.71,105960.2649
2005-04-12 15:20:00,33.71,33.74,33.52,33.71,133210.29204212356,33.71,33.74,33.52,33.71,133210.292
2005-04-12 15:30:00,33.71,33.78,33.7,33.76,178482.24948431223,33.71,33.78,33.7,33.76,178482.2495
2005-04-12 15:40:00,33.76,33.77,33.65,33.71,230702.42101834764,33.76,33.77,33.65,33.71,230702.421
2005-04-12 15:50:00,33.71,33.78,33.68,33.78,425469.5472804256,33.71,33.78,33.68,33.78,425469.5473
2005-04-13 09:30:00,33.99,34.16,33.56,33.86,917272.8259689502,33.99,34.16,33.56,33.86,917272.826
2005-04-13 09:40:00,33.88,34.05,33.85,33.94,374769.29757898167,33.88,34.05,33.85,33.94,374769.2976
2005-04-13 09:50:00,33.93,33.95,33.75,33.8,285853.8703723809,33.93,33.95,33.75,33.8,285853.8704
2005-04-13 10:00:00,33.79,33.85,33.71,33.73,228205.40657909025,33.79,33.85,33.71,33.73,228205.4066
2005-04-13 10:10:00,33.72,33.76,33.65,33.68,180436.4346976441,33.72,33.76,33.65,33.68,180436.4347
2005-04-13 10:20:00,33.68,33.85,33.68,33.68,85875.58354141787,33.68,33.85,33.68,33.68,85875.5835
2005-04-13 10:30:00,33.69,33.88,33.69,33.77,128650.52654434917,33.69,33.88,33.69,33.77,128650.5265
2005-04-13 10:40:00,33.76,33.76,33.59,33.62,113234.17652806429,33.76,33.76,33.59,33.62,113234.1765
2005-04-13 10:50:00,33.62,33.7,33.56,33.68,142764.08641841277,33.62,33.7,33.56,33.68,142764.0864
2005-04-13 11:00:00,33.71,33.77,33.69,33.72,107697.31842362392,33.71,33.77,33.69,33.72,107697.3184
2005-04-13 11:10:00,33.72,33.74,33.65,33.69,87504.07121919445,33.72,33.74,33.65,33.69,87504.0712
2005-04-13 11:20:00,33.69,33.92,33.68,33.91,146346.75930952124,33.69,33.92,33.68,33.91,146346.7593
2005-04-13 11:30:00,33.91,33.99,33.91,33.95,118662.4687873195,33.91,33.99,33.91,33.95,118662.4688
2005-04-13 11:40:00,33.94,34.15,33.94,34.02,199652.58929540767,33.94,34.15,33.94,34.02,199652.5893
2005-04-13 11:50:00,34.03,34.09,34.01,34.04,76647.48670068396,34.03,34.09,34.01,34.04,76647.4867
2005-04-13 12:00:00,34.03,34.09,33.97,34.03,71653.45782216915,34.03,34.09,33.97,34.03,71653.4578
2005-04-13 12:10:00,34.03,34.06,33.88,33.91,80881.55466290306,34.03,34.06,33.88,33.91,80881.5547
2005-04-13 12:20:00,33.91,34.02,33.91,33.95,39300.83595700793,33.91,34.02,33.91,33.95,39300.836
2005-04-13 12:30:00,33.96,34.02,33.91,34.0,50917.38139181414,33.96,34.02,33.91,34.0,50917.3814
2005-04-13 12:40:00,34.0,34.0,33.94,33.94,48203.23526218652,34.0,34.0,33.94,33.94,48203.2353
2005-04-13 12:50:00,33.95,34.05,33.95,34.0,30181.304961459125,33.95,34.05,33.95,34.0,30181.305
2005-04-13 13:00:00,34.0,34.05,33.96,33.97,38323.74335034198,34.0,34.05,33.96,33.97,38323.7434
2005-04-13 13:10:00,33.96,33.96,33.86,33.86,80121.59374660732,33.96,33.96,33.86,33.86,80121.5937
2005-04-13 13:20:00,33.86,33.86,33.71,33.72,130496.14591249594,33.86,33.86,33.71,33.72,130496.1459
2005-04-13 13:30:00,33.71,33.76,33.68,33.71,76538.92085549886,33.71,33.76,33.68,33.71,76538.9209
2005-04-13 13:40:00,33.71,33.72,33.68,33.69,73607.64303550104,33.71,33.72,33.68,33.69,73607.643
2005-04-13 13:50:00,33.7,33.72,33.68,33.7,55368.58104440344,33.7,33.72,33.68,33.7,55368.581
2005-04-13 14:00:00,33.7,33.73,33.69,33.73,45054.82575181848,33.7,33.73,33.69,33.73,45054.8258
2005-04-13 14:10:00,33.73,33.73,33.62,33.68,87286.93952882424,33.73,33.73,33.62,33.68,87286.9395
2005-04-13 14:20:00,33.68,33.69,33.66,33.67,27901.422212571924,33.68,33.69,33.66,33.67,27901.4222
2005-04-13 14:30:00,33.67,33.72,33.61,33.72,78058.84268809033,33.67,33.72,33.61,33.72,78058.8427
2005-04-13 14:40:00,33.72,33.74,33.68,33.71,84464.22755401151,33.72,33.74,33.68,33.71,84464.2276
2005-04-13 14:50:00,33.71,33.76,33.7,33.71,63619.58527847139,33.71,33.76,33.7,33.71,63619.5853
2005-04-13 15:00:00,33.71,33.72,33.67,33.7,56237.10780588427,33.71,33.72,33.67,33.7,56237.1078
2005-04-13 15:10:00,33.7,33.7,33.6,33.6,101074.80186733254,33.7,33.7,33.6,33.6,101074.8019
2005-04-13 15:20:00,33.6,33.6,33.48,33.49,130604.71175768104,33.6,33.6,33.48,33.49,130604.7118
2005-04-13 15:30:00,33.49,33.67,33.45,33.53,245793.0734990772,33.49,33.67,33.45,33.53,245793.0735
2005-04-13 15:40:00,33.52,33.74,33.45,33.62,434371.94658560416,33.52,33.74,33.45,33.62,434371.9466
2005-04-13 15:50:00,33.6,33.61,33.41,33.57,494408.8589729672,33.6,33.61,33.41,33.57,494408.859
2005-04-14 09:30:00,33.78,33.93,33.4,33.41,200086.8526761481,33.78,33.93,33.4,33.41,200086.8527
2005-04-14 09:40:00,33.42,33.62,33.4,33.62,126587.77548583216,33.42,33.62,33.4,33.62,126587.7755
2005-04-14 09:50:00,33.6,33.72,33.6,33.64,71436.32613179894,33.6,33.72,33.6,33.64,71436.3261
2005-04-14 10:00:00,33.62,33.74,33.44,33.45,91086.7441103029,33.62,33.74,33.44,33.45,91086.7441
2005-04-14 10:10:00,33.45,33.45,33.3,33.33,165020.08468135924,33.45,33.45,33.3,33.33,165020.0847
2005-04-14 10:20:00,33.33,33.33,33.14,33.14,126153.51210509174,33.33,33.33,33.14,33.14,126153.5121
2005-04-14 10:30:00,33.13,33.27,33.05,33.13,210074.9104331777,33.13,33.27,33.05,33.13,210074.9104
2005-04-14 10:40:00,33.12,33.23,33.01,33.21,183042.01498208664,33.12,33.23,33.01,33.21,183042.015
2005-04-14 10:50:00,33.21,33.39,33.21,33.37,100640.53848659212,33.21,33.39,33.21,33.37,100640.5385
2005-04-14 11:00:00,33.35,33.42,33.33,33.38,108348.71349473456,33.35,33.42,33.33,33.38,108348.7135
2005-04-14 11:10:00,33.39,33.44,33.28,33.29,112474.21561176854,33.39,33.44,33.28,33.29,112474.2156
2005-04-14 11:20:00,33.29,33.43,33.23,33.43,78927.36944957117,33.29,33.43,33.23,33.43,78927.3694
2005-04-14 11:30:00,33.41,33.47,33.37,33.45,63836.7169688416,33.41,33.47,33.37,33.45,63836.717
2005-04-14 11:40:00,33.46,33.48,33.44,33.48,33221.14862664206,33.46,33.48,33.44,33.48,33221.1486
2005-04-14 11:50:00,33.48,33.49,33.43,33.44,24753.012702203887,33.48,33.49,33.43,33.44,24753.0127
2005-04-14 12:00:00,33.44,33.46,33.42,33.44,20084.681359244383,33.44,33.46,33.42,33.44,20084.6814
2005-04-14 12:10:00,33.44,33.49,33.44,33.48,16827.70600369124,33.44,33.49,33.44,33.48,16827.706
2005-04-14 12:20:00,33.48,33.48,33.38,33.4,25078.7102377592,33.48,33.48,33.38,33.4,25078.7102
2005-04-14 12:30:00,33.4,33.5,33.39,33.5,78710.23775920096,33.4,33.5,33.39,33.5,78710.2378
2005-04-14 12:40:00,33.51,33.51,33.48,33.5,8033.872543697753,33.51,33.51,33.48,33.5,8033.8725
2005-04-14 12:50:00,33.51,33.52,33.47,33.51,35283.89968515905,33.51,33.52,33.47,33.51,35283.8997
2005-04-14 13:00:00,33.52,33.58,33.52,33.57,38432.30919552709,33.52,33.58,33.52,33.57,38432.3092
2005-04-14 13:10:00,33.57,33.59,33.5,33.56,51351.64477255456,33.57,33.59,33.5,33.56,51351.6448
2005-04-14 13:20:00,33.56,33.57,33.34,33.35,67636.52155032028,33.56,33.57,33.34,33.35,67636.5216
2005-04-14 13:30:00,33.34,33.34,33.23,33.32,130496.14591249594,33.34,33.34,33.23,33.32,130496.1459
2005-04-14 13:40:00,33.31,33.34,33.23,33.3,110194.33286288136,33.31,33.34,33.23,33.3,110194.3329
2005-04-14 13:50:00,33.29,33.35,33.26,33.32,52220.17153403539,33.29,33.35,33.26,33.32,52220.1715
2005-04-14 14:00:00,33.32,33.48,33.31,33.42,30832.700032569755,33.32,33.48,33.31,33.42,30832.7
2005-04-14 14:10:00,33.44,33.56,33.41,33.54,70133.53598957768,33.44,33.56,33.41,33.54,70133.536
2005-04-14 14:20:00,33.53,33.62,33.51,33.6,57648.46379329063,33.53,33.62,33.51,33.6,57648.4638
2005-04-14 14:30:00,33.61,33.61,33.45,33.48,49071.76202366736,33.61,33.61,33.45,33.48,49071.762
2005-04-14 14:40:00,33.49,33.56,33.45,33.53,31918.3584844208,33.49,33.56,33.45,33.53,31918.3585
2005-04-14 14:50:00,33.52,33.56,33.46,33.46,76213.22331994354,33.52,33.56,33.46,33.46,76213.2233
2005-04-14 15:00:00,33.46,33.46,33.37,33.39,52220.17153403539,33.46,33.46,33.37,33.39,52220.1715
2005-04-14 15:10:00,33.38,33.45,33.37,33.43,71870.58951253936,33.38,33.45,33.37,33.43,71870.5895
2005-04-14 15:20:00,33.43,33.55,33.43,33.54,79253.06698512648,33.43,33.55,33.43,33.54,79253.067
2005-04-14 15:30:00,33.53,33.55,33.47,33.48,124090.76104657476,33.53,33.55,33.47,33.48,124090.761
2005-04-14 15:40:00,33.48,33.51,33.45,33.46,104440.34306807078,33.48,33.51,33.45,33.46,104440.3431
2005-04-14 15:50:00,33.45,33.45,33.2,33.25,307458.4735642167,33.45,33.45,33.2,33.25,307458.4736
2005-04-15 09:30:00,32.97,33.76,32.72,33.46,542177.8308544132,32.97,33.76,32.72,33.46,542177.8309
2005-04-15 09:40:00,33.46,33.51,33.2,33.29,163608.7286939529,33.46,33.51,33.2,33.29,163608.7287
2005-04-15 09:50:00,33.31,33.44,33.07,33.33,266637.71577461733,33.31,33.44,33.07,33.33,266637.7158
2005-04-15 10:00:00,33.33,33.53,33.33,33.37,209966.3445879926,33.33,33.53,33.33,33.37,209966.3446
2005-04-15 10:10:00,33.35,33.36,33.14,33.32,316252.30702421017,33.35,33.36,33.14,33.32,316252.307
2005-04-15 10:20:00,33.32,33.49,33.26,33.33,112039.95223102812,33.32,33.49,33.26,33.33,112039.9522
2005-04-15 10:30:00,33.34,33.52,33.27,33.27,161545.9776354359,33.34,33.52,33.27,33.27,161545.9776
2005-04-15 10:40:00,33.27,33.56,33.26,33.39,113994.13744436,33.27,33.56,33.26,33.39,113994.1374
2005-04-15 10:50:00,33.39,33.51,33.3,33.32,66876.56063402454,33.39,33.51,33.3,33.32,66876.5606
2005-04-15 11:00:00,33.32,33.44,33.27,33.37,111605.6888502877,33.32,33.44,33.27,33.37,111605.6889
2005-04-15 11:10:00,33.38,33.44,33.33,33.4,61014.00499402888,33.38,33.44,33.33,33.4,61014.005
2005-04-15 11:20:00,33.4,33.47,33.37,33.4,85115.62262512214,33.4,33.47,33.37,33.4,85115.6226
2005-04-15 11:30:00,33.4,33.48,33.34,33.36,62751.05851699055,33.4,33.48,33.34,33.36,62751.0585
2005-04-15 11:40:00,33.36,33.47,33.36,33.4,72521.98458364999,33.36,33.47,33.36,33.4,72521.9846
2005-04-15 11:50:00,33.39,33.52,33.38,33.51,59928.34654217783,33.39,33.52,33.38,33.51,59928.3465
2005-04-15 12:00:00,33.49,33.57,33.4,33.55,68939.31169254152,33.49,33.57,33.4,33.55,68939.3117
2005-04-15 12:10:00,33.55,33.58,33.38,33.41,58842.68809032679,33.55,33.58,33.38,33.41,58842.6881
2005-04-15 12:20:00,33.41,33.52,33.36,33.45,82292.91065030942,33.41,33.52,33.36,33.45,82292.9107
2005-04-15 12:30:00,33.45,33.48,33.41,33.47,32135.49017479101,33.45,33.48,33.41,33.47,32135.4902
2005-04-15 12:40:00,33.46,33.54,33.44,33.45,36260.992291824994,33.46,33.54,33.44,33.45,36260.9923
2005-04-15 12:50:00,33.45,33.46,33.16,33.16,201715.34035392464,33.45,33.46,33.16,33.16,201715.3404
2005-04-15 13:00:00,33.17,33.33,33.16,33.33,66333.73140809902,33.17,33.33,33.16,33.33,66333.7314
2005-04-15 13:10:00,33.34,33.41,33.22,33.4,71762.02366735425,33.34,33.41,33.22,33.4,71762.0237
2005-04-15 13:20:00,33.41,33.56,33.3,33.47,76756.05254586907,33.41,33.56,33.3,33.47,76756.0525
2005-04-15 13:30:00,33.47,33.58,33.44,33.56,66767.99478883944,33.47,33.58,33.44,33.56,66767.9948
2005-04-15 13:40:00,33.56,33.6,33.4,33.45,43860.60145478233,33.56,33.6,33.4,33.45,43860.6015
2005-04-15 13:50:00,33.45,33.47,33.38,33.45,68722.18000217131,33.45,33.47,33.38,33.45,68722.18
2005-04-15 14:00:00,33.45,33.49,33.34,33.36,85007.05677993703,33.45,33.49,33.34,33.36,85007.0568
2005-04-15 14:10:00,33.35,33.36,33.3,33.34,72630.5504288351,33.35,33.36,33.3,33.34,72630.5504
2005-04-15 14:20:00,33.34,33.38,33.25,33.27,114536.96667028552,33.34,33.38,33.25,33.27,114536.9667
2005-04-15 14:30:00,33.28,33.31,33.17,33.18,112799.91314732384,33.28,33.31,33.17,33.18,112799.9131
2005-04-15 14:40:00,33.18,33.26,33.17,33.21,98360.65573770492,33.18,33.26,33.17,33.21,98360.6557
2005-04-15 14:50:00,33.21,33.31,33.18,33.27,98686.35327326025,33.21,33.31,33.18,33.27,98686.3533
2005-04-15 15:00:00,33.27,33.31,33.17,33.26,201389.6428183693,33.27,33.31,33.17,33.26,201389.6428
2005-04-15 15:10:00,33.26,33.28,33.19,33.24,99012.05080881556,33.26,33.28,33.19,33.24,99012.0508
2005-04-15 15:20:00,33.23,33.25,33.19,33.23,137987.18923026815,33.23,33.25,33.19,33.23,137987.1892
2005-04-15 15:30:00,33.23,33.25,33.19,33.23,244924.5467375964,33.23,33.25,33.19,33.23,244924.5467
2005-04-15 15:40:00,33.22,33.34,32.98,33.02,342959.504939746,33.22,33.34,32.98,33.02,342959.5049
2005-04-15 15:50:00,33.01,33.07,32.97,33.0,299207.4693301488,33.01,33.07,32.97,33.0,299207.4693
2005-04-18 09:30:00,32.98,32.98,32.79,32.93,194767.126262078,32.98,32.98,32.79,32.93,194767.1263
2005-04-18 09:40:00,32.96,33.17,32.86,33.0,172185.43046357617,32.96,33.17,32.86,33.0,172185.4305
2005-04-18 09:50:00,32.98,33.25,32.89,33.15,174465.31321246337,32.98,33.25,32.89,33.15,174465.3132
2005-04-18 10:00:00,33.12,33.27,33.05,33.2,92063.83671696884,33.12,33.27,33.05,33.2,92063.8367
2005-04-18 10:10:00,33.18,33.27,33.12,33.12,62099.66344587993,33.18,33.27,33.12,33.12,62099.6634
2005-04-18 10:20:00,33.1,33.14,33.02,33.11,73933.34057105635,33.1,33.14,33.02,33.11,73933.3406
2005-04-18 10:30:00,33.11,33.11,33.02,33.02,43534.90391922701,33.11,33.11,33.02,33.02,43534.9039
2005-04-18 10:40:00,33.02,33.05,32.88,32.99,127673.4339376832,33.02,33.05,32.88,32.99,127673.4339
2005-04-18 10:50:00,32.99,33.04,32.91,33.01,85984.14938660298,32.99,33.04,32.91,33.01,85984.1494
2005-04-18 11:00:00,33.02,33.15,33.02,33.08,68830.74584735642,33.02,33.15,33.02,33.08,68830.7458
2005-04-18 11:10:00,33.08,33.1,32.97,32.98,42123.54793182065,33.08,33.1,32.97,32.98,42123.5479
2005-04-18 11:20:00,32.99,33.02,32.9,32.91,34523.938768863314,32.99,33.02,32.9,32.91,34523.9388
2005-04-18 11:30:00,32.91,32.92,32.87,32.88,56454.23949625448,32.91,32.92,32.87,32.88,56454.2395
2005-04-18 11:40:00,32.88,32.89,32.86,32.88,38866.57257626751,32.88,32.89,32.86,32.88,38866.5726
2005-04-18 11:50:00,32.88,32.89,32.88,32.89,67962.2190858756,32.88,32.89,32.88,32.89,67962.2191
2005-04-18 12:00:00,32.89,32.95,32.87,32.88,54825.75181847791,32.89,32.95,32.87,32.88,54825.7518
2005-04-18 12:10:00,32.88,32.89,32.86,32.87,51351.64477255456,32.88,32.89,32.86,32.87,51351.6448
2005-04-18 12:20:00,32.87,32.91,32.86,32.89,42014.98208663554,32.87,32.91,32.86,32.89,42014.9821
2005-04-18 12:30:00,32.89,32.99,32.89,32.96,73064.81380957551,32.89,32.99,32.89,32.96,73064.8138
2005-04-18 12:40:00,32.93,32.98,32.89,32.89,99012.05080881556,32.93,32.98,32.89,32.89,99012.0508
2005-04-18 12:50:00,32.91,33.02,32.87,32.96,99229.18249918576,32.91,33.02,32.87,32.96,99229.1825
2005-04-18 13:00:00,32.97,33.1,32.94,32.98,59385.51731625231,32.97,33.1,32.94,32.98,59385.5173
2005-04-18 13:10:00,32.97,33.0,32.86,32.88,48963.19617848225,32.97,33.0,32.86,32.88,48963.1962
2005-04-18 13:20:00,32.88,32.98,32.86,32.91,46140.484203669526,32.88,32.98,32.86,32.91,46140.4842
2005-04-18 13:30:00,32.91,32.91,32.88,32.89,10748.018673325372,32.91,32.91,32.88,32.89,10748.0187
2005-04-18 13:40:00,32.88,32.89,32.87,32.89,34523.938768863314,32.88,32.89,32.87,32.89,34523.9388
2005-04-18 13:50:00,32.89,32.91,32.86,32.86,33112.58278145696,32.89,32.91,32.86,32.86,33112.5828
2005-04-18 14:00:00,32.86,33.01,32.86,32.95,42340.67962219086,32.86,33.01,32.86,32.95,42340.6796
2005-04-18 14:10:00,32.95,32.95,32.87,32.88,33872.54369775269,32.95,32.95,32.87,32.88,33872.5437
2005-04-18 14:20:00,32.9,32.97,32.85,32.93,47226.142655520576,32.9,32.97,32.85,32.93,47226.1427
2005-04-18 14:30:00,32.92,33.0,32.9,32.99,43317.7722288568,32.92,33.0,32.9,32.99,43317.7722
2005-04-18 14:40:00,32.99,32.99,32.86,32.92,55694.27857995874,32.99,32.99,32.86,32.92,55694.2786
2005-04-18 14:50:00,32.92,33.04,32.91,33.04,53631.52752144176,32.92,33.04,32.91,33.04,53631.5275
2005-04-18 15:00:00,33.04,33.07,32.93,32.96,49940.288785148194,33.04,33.07,32.93,32.96,49940.2888
2005-04-18 15:10:00,32.96,32.97,32.91,32.93,58408.42470958637,32.96,32.97,32.91,32.93,58408.4247
2005-04-18 15:20:00,32.93,32.98,32.9,32.94,68722.18000217131,32.93,32.98,32.9,32.94,68722.18
2005-04-18 15:30:00,32.94,33.02,32.88,32.88,96732.16805992836,32.94,33.02,32.88,32.88,96732.1681
2005-04-18 15:40:00,32.89,32.92,32.86,32.9,81858.647269569,32.89,32.92,32.86,32.9,81858.6473
2005-04-18 15:50:00,32.91,32.98,32.88,32.92,176636.63011616547,32.91,32.98,32.88,32.92,176636.6301
2005-04-19 09:30:00,32.98,33.27,32.97,33.01,202366.7354250353,32.98,33.27,32.97,33.01,202366.7354
2005-04-19 09:40:00,33.02,33.12,32.98,33.03,153946.36847247856,33.02,33.12,32.98,33.03,153946.3685
2005-04-19 09:50:00,33.04,33.05,32.9,32.99,91086.7441103029,33.04,33.05,32.9,32.99,91086.7441
2005-04-19 10:00:00,32.96,33.01,32.88,32.88,180870.6980783845,32.96,33.01,32.88,32.88,180870.6981
2005-04-19 10:10:00,32.88,32.93,32.86,32.93,170231.24525024428,32.88,32.93,32.86,32.93,170231.2453
2005-04-19 10:20:00,32.91,32.95,32.87,32.89,84572.79339919661,32.91,32.95,32.87,32.89,84572.7934
2005-04-19 10:30:00,32.89,32.9,32.86,32.87,80772.98881771795,32.89,32.9,32.86,32.87,80772.9888
2005-04-19 10:40:00,32.88,32.88,32.8,32.81,76321.78916512865,32.88,32.88,32.8,32.81,76321.7892
2005-04-19 10:50:00,32.8,32.83,32.78,32.82,47226.142655520576,32.8,32.83,32.78,32.82,47226.1427
2005-04-19 11:00:00,32.82,32.87,32.8,32.83,29312.77819997829,32.82,32.87,32.8,32.83,29312.7782
2005-04-19 11:10:00,32.83,32.86,32.81,32.82,32569.75355553143,32.83,32.86,32.81,32.82,32569.7536
2005-04-19 11:20:00,32.82,32.98,32.81,32.94,63619.58527847139,32.82,32.98,32.81,32.94,63619.5853
2005-04-19 11:30:00,32.94,32.97,32.89,32.92,32352.62186516122,32.94,32.97,32.89,32.92,32352.6219
2005-04-19 11:40:00,32.92,32.92,32.85,32.85,55911.41027032895,32.92,32.92,32.85,32.85,55911.4103
2005-04-19 11:50:00,32.86,32.93,32.83,32.89,80990.12050808816,32.86,32.93,32.83,32.89,80990.1205
2005-04-19 12:00:00,32.88,32.92,32.88,32.89,73499.07719031593,32.88,32.92,32.88,32.89,73499.0772
2005-04-19 12:10:00,32.89,32.9,32.87,32.89,47117.57681033547,32.89,32.9,32.87,32.89,47117.5768
2005-04-19 12:20:00,32.88,32.89,32.8,32.84,54065.790902182176,32.88,32.89,32.8,32.84,54065.7909
2005-04-19 12:30:00,32.84,32.86,32.82,32.85,33655.41200738248,32.84,32.86,32.82,32.85,33655.412
2005-04-19 12:40:00,32.85,32.86,32.8,32.86,54065.790902182176,32.85,32.86,32.8,32.86,54065.7909
2005-04-19 12:50:00,32.85,32.86,32.8,32.8,52328.737379220496,32.85,32.86,32.8,32.8,52328.7374
2005-04-19 13:00:00,32.8,32.82,32.8,32.81,31809.792639235697,32.8,32.82,32.8,32.81,31809.7926
2005-04-19 13:10:00,32.82,32.82,32.76,32.8,44946.25990663337,32.82,32.82,32.76,32.8,44946.2599
2005-04-19 13:20:00,32.8,32.83,32.79,32.81,83704.26663771577,32.8,32.83,32.79,32.81,83704.2666
2005-04-19 13:30:00,32.84,32.85,32.79,32.8,69156.44338291173,32.84,32.85,32.79,32.8,69156.4434
2005-04-19 13:40:00,32.79,32.79,32.69,32.73,71653.45782216915,32.79,32.79,32.69,32.73,71653.4578
2005-04-19 13:50:00,32.73,32.73,32.7,32.7,52003.03984366518,32.73,32.73,32.7,32.7,52003.0398
2005-04-19 14:00:00,32.71,32.71,32.68,32.69,44077.73314515254,32.71,32.71,32.68,32.69,44077.7331
2005-04-19 14:10:00,32.69,32.73,32.67,32.73,65139.50711106286,32.69,32.73,32.67,32.73,65139.5071
2005-04-19 14:20:00,32.74,32.78,32.69,32.7,61014.00499402888,32.74,32.78,32.69,32.7,61014.005
2005-04-19 14:30:00,32.7,32.74,32.67,32.67,71979.15535772446,32.7,32.74,32.67,32.67,71979.1554
2005-04-19 14:40:00,32.68,32.75,32.67,32.72,83052.87156660514,32.68,32.75,32.67,32.72,83052.8716
2005-04-19 14:50:00,32.72,32.77,32.67,32.67,84138.5300184562,32.72,32.77,32.67,32.67,84138.53
2005-04-19 15:00:00,32.67,32.7,32.59,32.62,182390.619910976,32.67,32.7,32.59,32.62,182390.6199
2005-04-19 15:10:00,32.62,32.62,32.57,32.57,106937.3575073282,32.62,32.62,32.57,32.57,106937.3575
2005-04-19 15:20:00,32.58,32.58,32.48,32.52,172185.43046357617,32.58,32.58,32.48,32.52,172185.4305
2005-04-19 15:30:00,32.52,32.65,32.52,32.65,167299.96743024644,32.52,32.65,32.52,32.65,167299.9674
2005-04-19 15:40:00,32.65,32.7,32.61,32.67,83812.83248290088,32.65,32.7,32.61,32.67,83812.8325
2005-04-19 15:50:00,32.67,32.7,32.61,32.69,261426.5552057323,32.67,32.7,32.61,32.69,261426.5552
2005-04-20 09:30:00,32.6,32.91,32.6,32.61,154923.4610791445,32.6,32.91,32.6,32.61,154923.4611
2005-04-20 09:40:00,32.62,32.75,32.58,32.7,77841.71099772012,32.62,32.75,32.58,32.7,77841.711
2005-04-20 09:50:00,32.7,32.74,32.26,32.29,99012.05080881556,32.7,32.74,32.26,32.29,99012.0508
2005-04-20 10:00:00,32.3,32.56,32.29,32.54,133970.2529584193,32.3,32.56,32.29,32.54,133970.253
2005-04-20 10:10:00,32.54,32.54,32.4,32.52,74801.8673325372,32.54,32.54,32.4,32.52,74801.8673
2005-04-20 10:20:00,32.51,32.57,32.45,32.55,61448.2683747693,32.51,32.57,32.45,32.55,61448.2684
2005-04-20 10:30:00,32.56,32.57,32.45,32.5,79035.93529475627,32.56,32.57,32.45,32.5,79035.9353
2005-04-20 10:40:00,32.51,32.53,32.44,32.47,69807.83845402236,32.51,32.53,32.44,32.47,69807.8385
2005-04-20 10:50:00,32.48,32.66,32.47,32.66,73064.81380957551,32.48,32.66,32.47,32.66,73064.8138
2005-04-20 11:00:00,32.61,32.75,32.58,32.67,56128.54196069916,32.61,32.75,32.58,32.67,56128.542
2005-04-20 11:10:00,32.66,32.66,32.47,32.51,56888.5028769949,32.66,32.66,32.47,32.51,56888.5029
2005-04-20 11:20:00,32.51,32.51,32.37,32.45,78275.97437846054,32.51,32.51,32.37,32.45,78275.9744
2005-04-20 11:30:00,32.47,32.47,32.38,32.42,136250.13570730647,32.47,32.47,32.38,32.42,136250.1357
2005-04-20 11:40:00,32.42,32.42,32.4,32.41,13245.033112582782,32.42,32.42,32.4,32.41,13245.0331
2005-04-20 11:50:00,32.42,32.47,32.4,32.46,14439.257409618936,32.42,32.47,32.4,32.46,14439.2574
2005-04-20 12:00:00,32.46,32.49,32.43,32.49,28227.11974812724,32.46,32.49,32.43,32.49,28227.1197
2005-04-20 12:10:00,32.5,32.55,32.49,32.52,33981.1095429378,32.5,32.55,32.49,32.52,33981.1095
2005-04-20 12:20:00,32.51,32.62,32.51,32.52,27358.592986646403,32.51,32.62,32.51,32.52,27358.593
2005-04-20 12:30:00,32.52,32.52,32.32,32.33,80555.85712734774,32.52,32.52,32.32,32.33,80555.8571
2005-04-20 12:40:00,32.34,32.47,32.33,32.42,46031.91835848442,32.34,32.47,32.33,32.42,46031.9184
2005-04-20 12:50:00,32.42,32.42,32.37,32.37,46683.31342959505,32.42,32.42,32.37,32.37,46683.3134
2005-04-20 13:00:00,32.39,32.4,32.34,32.4,65139.50711106286,32.39,32.4,32.34,32.4,65139.5071
2005-04-20 13:10:00,32.4,32.4,32.39,32.39,25078.7102377592,32.4,32.4,32.39,32.39,25078.7102
2005-04-20 13:20:00,32.4,32.41,32.37,32.38,30398.43665182933,32.4,32.41,32.37,32.38,30398.4367
2005-04-20 13:30:00,32.38,32.39,32.34,32.36,47009.010965150366,32.38,32.39,32.34,32.36,47009.011
2005-04-20 13:40:00,32.37,32.37,32.34,32.35,33221.14862664206,32.37,32.37,32.34,32.35,33221.1486
2005-04-20 13:50:00,32.36,32.41,32.35,32.4,39083.70426663772,32.36,32.41,32.35,32.4,39083.7043
2005-04-20 14:00:00,32.4,32.4,32.28,32.29,94560.85115622626,32.4,32.4,32.28,32.29,94560.8512
2005-04-20 14:10:00,32.3,32.32,32.28,32.28,75127.56486809251,32.3,32.32,32.28,32.28,75127.5649
2005-04-20 14:20:00,32.28,32.3,32.24,32.25,71327.76028661383,32.28,32.3,32.24,32.25,71327.7603
2005-04-20 14:30:00,32.25,32.26,32.24,32.24,59168.385625882096,32.25,32.26,32.24,32.24,59168.3856
2005-04-20 14:40:00,32.25,32.25,32.19,32.21,94777.98284659648,32.25,32.25,32.19,32.21,94777.9828
2005-04-20 14:50:00,32.21,32.29,32.16,32.29,59494.08316143741,32.21,32.29,32.16,32.29,59494.0832
2005-04-20 15:00:00,32.29,32.3,32.21,32.22,65030.94126587776,32.29,32.3,32.21,32.22,65030.9413
2005-04-20 15:10:00,32.24,32.24,32.11,32.12,80664.42297253285,32.24,32.24,32.11,32.12,80664.423
2005-04-20 15:20:00,32.12,32.18,32.05,32.06,125502.1170339811,32.12,32.18,32.05,32.06,125502.117
2005-04-20 15:30:00,32.05,32.2,32.02,32.16,153512.10509173814,32.05,32.2,32.02,32.16,153512.1051
2005-04-20 15:40:00,32.16,32.18,32.09,32.11,286288.1337531213,32.16,32.18,32.09,32.11,286288.1338
2005-04-20 15:50:00,32.09,32.28,32.01,32.03,520030.3984366519,32.09,32.28,32.01,32.03,520030.3984
2005-04-21 09:30:00,32.4,32.48,32.16,32.35,136033.0040169363,32.4,32.48,32.16,32.35,136033.004
2005-04-21 09:40:00,32.38,32.46,32.35,32.39,70133.53598957768,32.38,32.46,32.35,32.39,70133.536
2005-04-21 09:50:00,32.39,32.47,32.3,32.46,128867.65823471936,32.39,32.47,32.3,32.46,128867.6582
2005-04-21 10:00:00,32.46,32.47,32.28,32.33,69047.87753772663,32.46,32.47,32.28,32.33,69047.8775
2005-04-21 10:10:00,32.32,32.36,32.28,32.28,63511.01943328629,32.32,32.36,32.28,32.28,63511.0194
2005-04-21 10:20:00,32.28,32.37,32.28,32.37,48854.63033329714,32.28,32.37,32.28,32.37,48854.6303
2005-04-21 10:30:00,32.37,32.44,32.33,32.37,52328.737379220496,32.37,32.44,32.33,32.37,52328.7374
2005-04-21 10:40:00,32.34,32.39,32.33,32.38,37346.65074367605,32.34,32.39,32.33,32.38,37346.6507
2005-04-21 10:50:00,32.38,32.47,32.37,32.4,57539.89794810553,32.38,32.47,32.37,32.4,57539.8979
2005-04-21 11:00:00,32.39,32.41,32.38,32.39,62425.360981435246,32.39,32.41,32.38,32.39,62425.361
2005-04-21 11:10:00,32.38,32.4,32.38,32.39,32244.05601997612,32.38,32.4,32.38,32.39,32244.056
2005-04-21 11:20:00,32.39,32.45,32.38,32.4,40277.92856367387,32.39,32.45,32.38,32.4,40277.9286
2005-04-21 11:30:00,32.4,32.42,32.38,32.42,27141.4612962762,32.4,32.42,32.38,32.42,27141.4613
2005-04-21 11:40:00,32.42,32.46,32.41,32.45,32244.05601997612,32.42,32.46,32.41,32.45,32244.056
2005-04-21 11:50:00,32.45,32.47,32.43,32.45,26707.197915535773,32.45,32.47,32.43,32.45,26707.1979
2005-04-21 12:00:00,32.45,32.55,32.45,32.51,52871.56660514602,32.45,32.55,32.45,32.51,52871.5666
2005-04-21 12:10:00,32.51,32.55,32.51,32.52,45489.0891325589,32.51,32.55,32.51,32.52,45489.0891
2005-04-21 12:20:00,32.52,32.58,32.52,32.57,51025.94723699924,32.52,32.58,32.52,32.57,51025.9472
2005-04-21 12:30:00,32.58,32.58,32.46,32.47,36478.1239821952,32.58,32.58,32.46,32.47,36478.124
2005-04-21 12:40:00,32.47,32.5,32.46,32.5,52545.86906959071,32.47,32.5,32.46,32.5,52545.8691
2005-04-21 12:50:00,32.49,32.51,32.4,32.4,33004.01693627185,32.49,32.51,32.4,32.4,33004.0169
2005-04-21 13:00:00,32.4,32.41,32.37,32.37,62099.66344587993,32.4,32.41,32.37,32.37,62099.6634
2005-04-21 13:10:00,32.38,32.44,32.37,32.44,35175.333839973944,32.38,32.44,32.37,32.44,35175.3338
2005-04-21 13:20:00,32.44,32.44,32.36,32.36,31049.831722939965,32.44,32.44,32.36,32.36,31049.8317
2005-04-21 13:30:00,32.36,32.4,32.34,32.4,55802.84442514385,32.36,32.4,32.34,32.4,55802.8444
2005-04-21 13:40:00,32.38,32.41,32.37,32.39,43209.2063836717,32.38,32.41,32.37,32.39,43209.2064
2005-04-21 13:50:00,32.39,32.4,32.34,32.36,36695.25567256541,32.39,32.4,32.34,32.36,36695.2557
2005-04-21 14:00:00,32.37,32.47,32.34,32.46,55585.71273477364,32.37,32.47,32.34,32.46,55585.7127
2005-04-21 14:10:00,32.46,32.52,32.42,32.44,40820.7577895994,32.46,32.52,32.42,32.44,40820.7578
2005-04-21 14:20:00,32.44,32.54,32.44,32.5,38649.4408858973,32.44,32.54,32.44,32.5,38649.4409
2005-04-21 14:30:00,32.49,32.49,32.4,32.46,42340.67962219086,32.49,32.49,32.4,32.46,42340.6796
2005-04-21 14:40:00,32.46,32.51,32.46,32.5,40712.19194441429,32.46,32.51,32.46,32.5,40712.1919
2005-04-21 14:50:00,32.5,32.52,32.48,32.51,72087.72120290957,32.5,32.52,32.48,32.51,72087.7212
2005-04-21 15:00:00,32.51,32.53,32.51,32.52,75453.26240364781,32.51,32.53,32.51,32.52,75453.2624
2005-04-21 15:10:00,32.53,32.55,32.51,32.52,62968.19020736076,32.53,32.55,32.51,32.52,62968.1902
2005-04-21 15:20:00,32.52,32.62,32.51,32.61,88481.16382586039,32.52,32.62,32.51,32.61,88481.1638
2005-04-21 15:30:00,32.61,32.75,32.58,32.64,123982.19520138964,32.61,32.75,32.58,32.64,123982.1952
2005-04-21 15:40:00,32.66,32.69,32.54,32.54,70024.97014439257,32.66,32.69,32.54,32.54,70024.9701
2005-04-21 15:50:00,32.54,32.66,32.51,32.62,150906.52480729562,32.54,32.66,32.51,32.62,150906.5248
2005-04-22 09:30:00,32.43,32.64,32.41,32.61,112582.78145695364,32.43,32.64,32.41,32.61,112582.7815
2005-04-22 09:40:00,32.6,32.93,32.55,32.92,89458.25643252634,32.6,32.93,32.55,32.92,89458.2564
2005-04-22 09:50:00,32.92,32.98,32.72,32.81,131256.10682879167,32.92,32.98,32.72,32.81,131256.1068
2005-04-22 10:00:00,32.83,32.89,32.77,32.79,37020.95320812073,32.83,32.89,32.77,32.79,37020.9532
2005-04-22 10:10:00,32.79,32.98,32.79,32.93,48963.19617848225,32.79,32.98,32.79,32.93,48963.1962
2005-04-22 10:20:00,32.93,33.01,32.89,33.01,60796.87330365867,32.93,33.01,32.89,33.01,60796.8733
2005-04-22 10:30:00,32.99,33.02,32.88,32.89,111497.1230051026,32.99,33.02,32.88,32.89,111497.123
2005-04-22 10:40:00,32.88,32.91,32.82,32.9,37129.51905330584,32.88,32.91,32.82,32.9,37129.5191
2005-04-22 10:50:00,32.9,32.98,32.89,32.92,30398.43665182933,32.9,32.98,32.89,32.92,30398.4367
2005-04-22 11:00:00,32.9,32.93,32.84,32.87,33221.14862664206,32.9,32.93,32.84,32.87,33221.1486
2005-04-22 11:10:00,32.88,32.93,32.86,32.9,50048.8546303333,32.88,32.93,32.86,32.9,50048.8546
2005-04-22 11:20:00,32.92,32.94,32.89,32.92,33546.84616219738,32.92,32.94,32.89,32.92,33546.8462
2005-04-22 11:30:00,32.92,32.98,32.91,32.97,39843.66518293345,32.92,32.98,32.91,32.97,39843.6652
2005-04-22 11:40:00,32.97,33.02,32.93,33.01,45597.654977744,32.97,33.02,32.93,33.01,45597.655
2005-04-22 11:50:00,33.01,33.01,32.91,33.0,42340.67962219086,33.01,33.01,32.91,33.0,42340.6796
2005-04-22 12:00:00,33.01,33.02,32.94,32.97,52437.3032244056,33.01,33.02,32.94,32.97,52437.3032
2005-04-22 12:10:00,32.94,33.02,32.94,33.0,33221.14862664206,32.94,33.02,32.94,33.0,33221.1486
2005-04-22 12:20:00,33.01,33.07,32.96,33.04,82292.91065030942,33.01,33.07,32.96,33.04,82292.9107
2005-04-22 12:30:00,33.06,33.16,33.04,33.1,68070.7849310607,33.06,33.16,33.04,33.1,68070.7849
2005-04-22 12:40:00,33.1,33.41,33.1,33.37,116599.71772880253,33.1,33.41,33.1,33.37,116599.7177
2005-04-22 12:50:00,33.36,33.46,33.35,33.44,97057.86559548366,33.36,33.46,33.35,33.44,97057.8656
2005-04-22 13:00:00,33.44,33.46,33.36,33.37,40169.36271848877,33.44,33.46,33.36,33.37,40169.3627
2005-04-22 13:10:00,33.37,33.41,33.35,33.37,31918.3584844208,33.37,33.41,33.35,33.37,31918.3585
2005-04-22 13:20:00,33.37,33.39,33.37,33.38,28661.38312886766,33.37,33.39,33.37,33.38,28661.3831
2005-04-22 13:30:00,33.38,33.39,33.38,33.38,26272.93453479536,33.38,33.39,33.38,33.38,26272.9345
2005-04-22 13:40:00,33.38,33.39,33.35,33.35,31918.3584844208,33.38,33.39,33.35,33.35,31918.3585
2005-04-22 13:50:00,33.35,33.49,33.35,33.49,38540.87504071219,33.35,33.49,33.35,33.49,38540.875
2005-04-22 14:00:00,33.49,33.49,33.38,33.38,30615.568342199545,33.49,33.49,33.38,33.38,30615.5683
2005-04-22 14:10:00,33.38,33.39,33.26,33.28,61339.7025295842,33.38,33.39,33.26,33.28,61339.7025
2005-04-22 14:20:00,33.28,33.3,33.14,33.25,66550.86309846923,33.28,33.3,33.14,33.25,66550.8631
2005-04-22 14:30:00,33.26,33.43,33.22,33.4,99772.01172511128,33.26,33.43,33.22,33.4,99772.0117
2005-04-22 14:40:00,33.4,33.4,33.06,33.07,159266.0948865487,33.4,33.4,33.06,33.07,159266.0949
2005-04-22 14:50:00,33.07,33.18,33.05,33.16,94343.71946585603,33.07,33.18,33.05,33.16,94343.7195
2005-04-22 15:00:00,33.17,33.18,33.11,33.11,108348.71349473456,33.17,33.18,33.11,33.11,108348.7135
2005-04-22 15:10:00,33.12,33.12,33.03,33.08,79795.89621105201,33.12,33.12,33.03,33.08,79795.8962
2005-04-22 15:20:00,33.07,33.1,32.93,32.93,153837.80262729345,33.07,33.1,32.93,32.93,153837.8026
2005-04-22 15:30:00,32.95,32.95,32.77,32.85,170122.67940505917,32.95,32.95,32.77,32.85,170122.6794
2005-04-22 15:40:00,32.85,32.87,32.61,32.61,228313.97242427533,32.85,32.87,32.61,32.61,228313.9724
2005-04-22 15:50:00,32.62,32.68,32.53,32.61,356095.97220714367,32.62,32.68,32.53,32.61,356095.9722
2005-04-25 09:30:00,32.88,32.88,32.68,32.68,65790.9021821735,32.88,32.88,32.68,32.68,65790.9022
2005-04-25 09:40:00,32.68,32.75,32.45,32.46,109977.20117251114,32.68,32.75,32.45,32.46,109977.2012
2005-04-25 09:50:00,32.46,32.51,32.31,32.36,102377.5920095538,32.46,32.51,32.31,32.36,102377.592
2005-04-25 10:00:00,32.34,32.51,32.33,32.47,82401.47649549453,32.34,32.51,32.33,32.47,82401.4765
2005-04-25 10:10:00,32.47,32.59,32.41,32.46,83595.70079253067,32.47,32.59,32.41,32.46,83595.7008
2005-04-25 10:20:00,32.45,32.46,32.39,32.39,47551.84019107589,32.45,32.46,32.39,32.39,47551.8402
2005-04-25 10:30:00,32.39,32.42,32.36,32.4,38106.61165997177,32.39,32.42,32.36,32.4,38106.6117
2005-04-25 10:40:00,32.41,32.42,32.32,32.35,67419.38985995007,32.41,32.42,32.32,32.35,67419.3899
2005-04-25 10:50:00,32.36,32.55,32.35,32.55,52871.56660514602,32.36,32.55,32.35,32.55,52871.5666
2005-04-25 11:00:00,32.55,32.88,32.52,32.66,133970.2529584193,32.55,32.88,32.52,32.66,133970.253
2005-04-25 11:10:00,32.65,32.73,32.49,32.53,53414.395831071546,32.65,32.73,32.49,32.53,53414.3958
2005-04-25 11:20:00,32.53,32.64,32.53,32.64,52871.56660514602,32.53,32.64,32.53,32.64,52871.5666
2005-04-25 11:30:00,32.65,32.7,32.63,32.66,75453.26240364781,32.65,32.7,32.63,32.66,75453.2624
2005-04-25 11:40:00,32.65,32.67,32.64,32.65,21496.037346650744,32.65,32.67,32.64,32.65,21496.0373
2005-04-25 11:50:00,32.66,32.69,32.64,32.68,13245.033112582782,32.66,32.69,32.64,32.68,13245.0331
2005-04-25 12:00:00,32.68,32.69,32.62,32.64,22690.261643686896,32.68,32.69,32.62,32.64,22690.2616
2005-04-25 12:10:00,32.63,32.68,32.49,32.51,47986.10357181631,32.63,32.68,32.49,32.51,47986.1036
2005-04-25 12:20:00,32.53,32.56,32.5,32.55,29529.9098903485,32.53,32.56,32.5,32.55,29529.9099
2005-04-25 12:30:00,32.56,32.64,32.56,32.61,20518.944739984803,32.56,32.64,32.56,32.61,20518.9447
2005-04-25 12:40:00,32.63,32.63,32.56,32.56,25078.7102377592,32.63,32.63,32.56,32.56,25078.7102
2005-04-25 12:50:00,32.56,32.57,32.5,32.51,16610.57431332103,32.56,32.57,32.5,32.51,16610.5743
2005-04-25 13:00:00,32.49,32.5,32.41,32.47,19867.549668874173,32.49,32.5,32.41,32.47,19867.5497
2005-04-25 13:10:00,32.46,32.49,32.42,32.48,33004.01693627185,32.46,32.49,32.42,32.48,33004.0169
2005-04-25 13:20:00,32.48,32.49,32.42,32.42,56345.67365106937,32.48,32.49,32.42,32.42,56345.6737
2005-04-25 13:30:00,32.4,32.51,32.38,32.49,29529.9098903485,32.4,32.51,32.38,32.49,29529.9099
2005-04-25 13:40:00,32.5,32.51,32.4,32.4,56779.93703180979,32.5,32.51,32.4,32.4,56779.937
2005-04-25 13:50:00,32.4,32.4,32.29,32.31,71436.32613179894,32.4,32.4,32.29,32.31,71436.3261
2005-04-25 14:00:00,32.31,32.39,32.29,32.37,63076.75605254587,32.31,32.39,32.29,32.37,63076.7561
2005-04-25 14:10:00,32.37,32.4,32.32,32.32,99989.14341548148,32.37,32.4,32.32,32.32,99989.1434
2005-04-25 14:20:00,32.36,32.38,32.32,32.37,48094.669417001416,32.36,32.38,32.32,32.37,48094.6694
2005-04-25 14:30:00,32.37,32.37,32.32,32.33,34523.938768863314,32.37,32.37,32.32,32.33,34523.9388
2005-04-25 14:40:00,32.33,32.37,32.24,32.26,104331.77722288568,32.33,32.37,32.24,32.26,104331.7772
2005-04-25 14:50:00,32.27,32.3,32.25,32.28,58951.25393551189,32.27,32.3,32.25,32.28,58951.2539
2005-04-25 15:00:00,32.29,32.29,32.24,32.28,74693.30148735209,32.29,32.29,32.24,32.28,74693.3015
2005-04-25 15:10:00,32.28,32.29,32.24,32.26,73607.64303550104,32.28,32.29,32.24,32.26,73607.643
2005-04-25 15:20:00,32.25,32.34,32.25,32.33,118119.639561394,32.25,32.34,32.25,32.33,118119.6396
2005-04-25 15:30:00,32.32,32.39,32.32,32.37,94235.15362067094,32.32,32.39,32.32,32.37,94235.1536
2005-04-25 15:40:00,32.37,32.52,32.36,32.43,173596.78645098253,32.37,32.52,32.36,32.43,173596.7865
2005-04-25 15:50:00,32.44,32.75,32.43,32.56,234393.6597546412,32.44,32.75,32.43,32.56,234393.6598
2005-04-26 09:30:00,32.6,32.84,32.49,32.83,137878.62338508305,32.6,32.84,32.49,32.83,137878.6234
2005-04-26 09:40:00,32.82,32.88,32.73,32.75,140267.07197915536,32.82,32.88,32.73,32.75,140267.072
2005-04-26 09:50:00,32.75,32.88,32.75,32.86,92932.36347844968,32.75,32.88,32.75,32.86,92932.3635
2005-04-26 10:00:00,32.86,32.96,32.79,32.88,136792.964933232,32.86,32.96,32.79,32.88,136792.9649
2005-04-26 10:10:00,32.9,33.04,32.84,33.0,97166.43144066876,32.9,33.04,32.84,33.0,97166.4314
2005-04-26 10:20:00,33.02,33.16,33.02,33.12,144826.83747692977,33.02,33.16,33.02,33.12,144826.8375
2005-04-26 10:30:00,33.12,33.31,33.11,33.31,109434.3719465856,33.12,33.31,33.11,33.31,109434.3719
2005-04-26 10:40:00,33.31,33.48,33.28,33.44,166757.13820432092,33.31,33.48,33.28,33.44,166757.1382
2005-04-26 10:50:00,33.43,33.7,33.41,33.69,203778.0914124417,33.43,33.7,33.41,33.69,203778.0914
2005-04-26 11:00:00,33.7,33.88,33.64,33.76,251112.7999131473,33.7,33.88,33.64,33.76,251112.7999
2005-04-26 11:10:00,33.78,33.94,33.71,33.85,242536.09814352405,33.78,33.94,33.71,33.85,242536.0981
2005-04-26 11:20:00,33.85,33.85,33.6,33.78,201823.90619910977,33.85,33.85,33.6,33.78,201823.9062
2005-04-26 11:30:00,33.78,33.87,33.76,33.85,127564.8680924981,33.78,33.87,33.76,33.85,127564.8681
2005-04-26 11:40:00,33.85,33.87,33.75,33.82,71219.19444142873,33.85,33.87,33.75,33.82,71219.1944
2005-04-26 11:50:00,33.8,33.87,33.8,33.86,38649.4408858973,33.8,33.87,33.8,33.86,38649.4409
2005-04-26 12:00:00,33.86,33.92,33.84,33.91,72521.98458364999,33.86,33.92,33.84,33.91,72521.9846
2005-04-26 12:10:00,33.91,33.94,33.86,33.88,112257.08392139833,33.91,33.94,33.86,33.88,112257.0839
2005-04-26 12:20:00,33.86,33.88,33.84,33.85,45271.95744218869,33.86,33.88,33.84,33.85,45271.9574
2005-04-26 12:30:00,33.85,33.86,33.81,33.84,66008.0338725437,33.85,33.86,33.81,33.84,66008.0339
2005-04-26 12:40:00,33.84,33.85,33.64,33.64,91738.13918141351,33.84,33.85,33.64,33.64,91738.1392
2005-04-26 12:50:00,33.66,33.66,33.57,33.57,118553.9029421344,33.66,33.66,33.57,33.57,118553.9029
2005-04-26 13:00:00,33.58,33.67,33.57,33.59,110520.03039843666,33.58,33.67,33.57,33.59,110520.0304
2005-04-26 13:10:00,33.59,33.69,33.58,33.65,92606.66594289435,33.59,33.69,33.58,33.65,92606.6659
2005-04-26 13:20:00,33.68,33.72,33.58,33.6,82835.73987623493,33.68,33.72,33.58,33.6,82835.7399
2005-04-26 13:30:00,33.61,33.69,33.61,33.69,57431.33210292042,33.61,33.69,33.61,33.69,57431.3321
2005-04-26 13:40:00,33.69,33.74,33.68,33.7,42123.54793182065,33.69,33.74,33.68,33.7,42123.5479
2005-04-26 13:50:00,33.69,33.73,33.68,33.73,57974.16132884595,33.69,33.73,33.68,33.73,57974.1613
2005-04-26 14:00:00,33.72,33.76,33.7,33.75,63836.7169688416,33.72,33.76,33.7,33.75,63836.717
2005-04-26 14:10:00,33.73,33.74,33.69,33.72,42014.98208663554,33.73,33.74,33.69,33.72,42014.9821
2005-04-26 14:20:00,33.71,33.72,33.62,33.65,75018.9990229074,33.71,33.72,33.62,33.65,75018.999
2005-04-26 14:30:00,33.64,33.71,33.63,33.68,90001.08565845185,33.64,33.71,33.63,33.68,90001.0857
2005-04-26 14:40:00,33.68,33.71,33.56,33.56,83487.13494734556,33.68,33.71,33.56,33.56,83487.1349
2005-04-26 14:50:00,33.57,33.57,33.47,33.47,115079.79589621106,33.57,33.57,33.47,33.47,115079.7959
2005-04-26 15:00:00,33.47,33.6,33.47,33.59,99880.5775702964,33.47,33.6,33.47,33.59,99880.5776
2005-04-26 15:10:00,33.6,33.62,33.51,33.52,127999.13147323852,33.6,33.62,33.51,33.52,127999.1315
2005-04-26 15:20:00,33.52,33.64,33.52,33.61,126479.20964064704,33.52,33.64,33.52,33.61,126479.2096
2005-04-26 15:30:00,33.61,33.62,33.47,33.52,100640.53848659212,33.61,33.62,33.47,33.52,100640.5385
2005-04-26 15:40:00,33.52,33.53,33.42,33.53,130279.01422212573,33.52,33.53,33.42,33.53,130279.0142
2005-04-26 15:50:00,33.54,33.56,33.33,33.34,218760.1780479861,33.54,33.56,33.33,33.34,218760.178
2005-04-27 09:30:00,33.44,33.57,33.3,33.31,158506.13397025297,33.44,33.57,33.3,33.31,158506.134
2005-04-27 09:40:00,33.32,33.32,33.1,33.15,110954.29377917708,33.32,33.32,33.1,33.15,110954.2938
2005-04-27 09:50:00,33.15,33.16,33.04,33.1,86309.8469221583,33.15,33.16,33.04,33.1,86309.8469
2005-04-27 10:00:00,33.1,33.25,32.33,32.86,141895.55965693193,33.1,33.25,32.33,32.86,141895.5597
2005-04-27 10:10:00,32.86,32.95,32.79,32.89,100966.23602214744,32.86,32.95,32.79,32.89,100966.236
2005-04-27 10:20:00,32.9,32.95,32.84,32.88,48094.669417001416,32.9,32.95,32.84,32.88,48094.6694
2005-04-27 10:30:00,32.89,33.31,32.87,33.13,111388.55715991747,32.89,33.31,32.87,33.13,111388.5572
2005-04-27 10:40:00,33.12,33.16,33.0,33.13,68613.61415698621,33.12,33.16,33.0,33.13,68613.6142
2005-04-27 10:50:00,33.14,33.17,33.0,33.04,41689.28455108023,33.14,33.17,33.0,33.04,41689.2846
2005-04-27 11:00:00,33.03,33.12,33.0,33.01,72630.5504288351,33.03,33.12,33.0,33.01,72630.5504
2005-04-27 11:10:00,33.0,33.01,32.89,32.91,45597.654977744,33.0,33.01,32.89,32.91,45597.655
2005-04-27 11:20:00,32.91,33.12,32.9,33.06,82727.17403104983,32.91,33.12,32.9,33.06,82727.174
2005-04-27 11:30:00,33.06,33.11,32.91,32.98,73824.77472587125,33.06,33.11,32.91,32.98,73824.7747
2005-04-27 11:40:00,32.98,32.99,32.97,32.98,56671.37118662469,32.98,32.99,32.97,32.98,56671.3712
2005-04-27 11:50:00,32.98,33.19,32.98,33.19,32461.187710346327,32.98,33.19,32.98,33.19,32461.1877
2005-04-27 12:00:00,33.16,33.32,33.11,33.23,78275.97437846054,33.16,33.32,33.11,33.23,78275.9744
2005-04-27 12:10:00,33.23,33.26,33.16,33.19,29964.173271088915,33.23,33.26,33.16,33.19,29964.1733
2005-04-27 12:20:00,33.19,33.21,33.11,33.13,42449.24546737597,33.19,33.21,33.11,33.13,42449.2455
2005-04-27 12:30:00,33.13,33.15,33.07,33.08,47768.9718814461,33.13,33.15,33.07,33.08,47768.9719
2005-04-27 12:40:00,33.09,33.11,33.08,33.1,62533.92682662035,33.09,33.11,33.08,33.1,62533.9268
2005-04-27 12:50:00,33.1,33.13,33.09,33.11,34741.070459233524,33.1,33.13,33.09,33.11,34741.0705
2005-04-27 13:00:00,33.1,33.19,33.1,33.17,58082.72717403105,33.1,33.19,33.1,33.17,58082.7272
2005-04-27 13:10:00,33.19,33.21,33.14,33.16,49831.72293996309,33.19,33.21,33.14,33.16,49831.7229
2005-04-27 13:20:00,33.14,33.17,33.1,33.1,62316.79513625014,33.14,33.17,33.1,33.1,62316.7951
2005-04-27 13:30:00,33.1,33.13,32.99,33.02,76538.92085549886,33.1,33.13,32.99,33.02,76538.9209
2005-04-27 13:40:00,33.01,33.01,32.88,32.95,55585.71273477364,33.01,33.01,32.88,32.95,55585.7127
2005-04-27 13:50:00,32.95,33.16,32.95,33.06,36260.992291824994,32.95,33.16,32.95,33.06,36260.9923
2005-04-27 14:00:00,33.05,33.12,32.99,33.11,93909.45608511564,33.05,33.12,32.99,33.11,93909.4561
2005-04-27 14:10:00,33.1,33.1,32.98,33.02,65682.33633698839,33.1,33.1,32.98,33.02,65682.3363
2005-04-27 14:20:00,33.01,33.1,32.99,33.09,69590.70676365215,33.01,33.1,32.99,33.09,69590.7068
2005-04-27 14:30:00,33.09,33.1,33.01,33.03,50483.11801107372,33.09,33.1,33.01,33.03,50483.118
2005-04-27 14:40:00,33.04,33.08,32.96,33.05,54825.75181847791,33.04,33.08,32.96,33.05,54825.7518
2005-04-27 14:50:00,33.05,33.15,33.01,33.13,74367.60395179677,33.05,33.15,33.01,33.13,74367.604
2005-04-27 15:00:00,33.13,33.16,33.1,33.12,85658.45185104766,33.13,33.16,33.1,33.12,85658.4519
2005-04-27 15:10:00,33.11,33.16,33.09,33.12,101509.06524807296,33.11,33.16,33.09,33.12,101509.0652
2005-04-27 15:20:00,33.1,33.12,32.96,33.05,69482.14091846705,33.1,33.12,32.96,33.05,69482.1409
2005-04-27 15:30:00,33.04,33.05,32.98,32.99,97817.8265117794,33.04,33.05,32.98,32.99,97817.8265
2005-04-27 15:40:00,32.98,33.09,32.98,33.07,127890.56562805342,32.98,33.09,32.98,33.07,127890.5656
2005-04-27 15:50:00,33.07,33.19,32.98,33.0,197264.14070133536,33.07,33.19,32.98,33.0,197264.1407
2005-04-28 09:30:00,33.54,33.94,33.28,33.83,781782.6511779395,33.54,33.94,33.28,33.83,781782.6512
2005-04-28 09:40:00,33.83,34.16,33.6,34.09,593420.9097817827,33.83,34.16,33.6,34.09,593420.9098
2005-04-28 09:50:00,34.09,34.22,33.91,34.15,496037.3466507437,34.09,34.22,33.91,34.15,496037.3467
2005-04-28 10:00:00,34.15,34.17,33.84,33.97,339811.0954293779,34.15,34.17,33.84,33.97,339811.0954
2005-04-28 10:10:00,33.96,34.15,33.96,34.08,214308.9783953968,33.96,34.15,33.96,34.08,214308.9784
2005-04-28 10:20:00,34.07,34.31,34.06,34.17,334165.67147975246,34.07,34.31,34.06,34.17,334165.6715
2005-04-28 10:30:00,34.2,34.28,34.06,34.14,239279.1227879709,34.2,34.28,34.06,34.14,239279.1228
2005-04-28 10:40:00,34.14,34.37,34.06,34.33,238627.72771686027,34.14,34.37,34.06,34.33,238627.7277
2005-04-28 10:50:00,34.33,34.35,34.25,34.26,190424.49245467372,34.33,34.35,34.25,34.26,190424.4925
2005-04-28 11:00:00,34.26,34.26,34.14,34.15,111714.2546954728,34.26,34.26,34.14,34.15,111714.2547
2005-04-28 11:10:00,34.15,34.26,34.11,34.18,178373.68363912715,34.15,34.26,34.11,34.18,178373.6836
2005-04-28 11:20:00,34.17,34.24,34.16,34.16,133318.85788730867,34.17,34.24,34.16,34.16,133318.8579
2005-04-28 11:30:00,34.15,34.15,33.79,33.91,229508.19672131148,34.15,34.15,33.79,33.91,229508.1967
2005-04-28 11:40:00,33.9,34.05,33.86,34.04,78167.40853327543,33.9,34.05,33.86,34.04,78167.4085
2005-04-28 11:50:00,34.04,34.05,33.88,33.91,104657.474758441,34.04,34.05,33.88,33.91,104657.4748
2005-04-28 12:00:00,33.91,33.95,33.87,33.9,80447.29128216264,33.91,33.95,33.87,33.9,80447.2913
2005-04-28 12:10:00,33.9,33.9,33.82,33.85,60905.439148843776,33.9,33.9,33.82,33.85,60905.4391
2005-04-28 12:20:00,33.85,33.9,33.84,33.87,81098.68635327327,33.85,33.9,33.84,33.87,81098.6864
2005-04-28 12:30:00,33.87,33.96,33.87,33.95,56671.37118662469,33.87,33.96,33.87,33.95,56671.3712
2005-04-28 12:40:00,33.94,34.08,33.94,34.07,80772.98881771795,33.94,34.08,33.94,34.07,80772.9888
2005-04-28 12:50:00,34.07,34.08,33.99,34.03,61339.7025295842,34.07,34.08,33.99,34.03,61339.7025
2005-04-28 13:00:00,34.03,34.06,33.96,33.98,43643.46976441212,34.03,34.06,33.96,33.98,43643.4698
2005-04-28 13:10:00,33.98,34.0,33.9,33.92,26164.368689610248,33.98,34.0,33.9,33.92,26164.3687
2005-04-28 13:20:00,33.91,33.96,33.88,33.95,44511.99652589296,33.91,33.96,33.88,33.95,44511.9965
2005-04-28 13:30:00,33.95,33.95,33.88,33.92,62968.19020736076,33.95,33.95,33.88,33.92,62968.1902
2005-04-28 13:40:00,33.92,33.95,33.87,33.92,143849.74487026382,33.92,33.95,33.87,33.92,143849.7449
2005-04-28 13:50:00,33.92,33.99,33.9,33.92,84789.92508956682,33.92,33.99,33.9,33.92,84789.9251
2005-04-28 14:00:00,33.92,33.95,33.89,33.95,79470.1986754967,33.92,33.95,33.89,33.95,79470.1987
2005-04-28 14:10:00,33.94,33.95,33.84,33.85,60254.044077733146,33.94,33.95,33.84,33.85,60254.0441
2005-04-28 14:20:00,33.85,33.85,33.72,33.79,95972.20714363262,33.85,33.85,33.72,33.79,95972.2071
2005-04-28 14:30:00,33.8,33.86,33.66,33.69,138638.58430137878,33.8,33.86,33.66,33.69,138638.5843
2005-04-28 14:40:00,33.7,33.8,33.58,33.62,190098.7949191185,33.7,33.8,33.58,33.62,190098.7949
2005-04-28 14:50:00,33.62,33.72,33.6,33.71,108891.54272066009,33.62,33.72,33.6,33.71,108891.5427
2005-04-28 15:00:00,33.7,33.8,33.68,33.78,94452.28531104117,33.7,33.8,33.68,33.78,94452.2853
2005-04-28 15:10:00,33.79,33.79,33.67,33.67,74584.73564216698,33.79,33.79,33.67,33.67,74584.7356
2005-04-28 15:20:00,33.67,33.72,33.65,33.68,118445.3370969493,33.67,33.72,33.65,33.68,118445.3371
2005-04-28 15:30:00,33.68,33.69,33.49,33.51,185213.3318857888,33.68,33.69,33.49,33.51,185213.3319
2005-04-28 15:40:00,33.52,33.53,33.35,33.35,197372.7065465205,33.52,33.53,33.35,33.35,197372.7065
2005-04-28 15:50:00,33.35,33.53,33.14,33.17,443382.9117359679,33.35,33.53,33.14,33.17,443382.9117
2005-04-29 09:30:00,33.3,33.34,33.15,33.29,207686.46183910544,33.3,33.34,33.15,33.29,207686.4618
2005-04-29 09:40:00,33.28,33.59,33.26,33.56,194549.9945717077,33.28,33.59,33.26,33.56,194549.9946
2005-04-29 09:50:00,33.56,33.61,33.21,33.43,105526.00151992185,33.56,33.61,33.21,33.43,105526.0015
2005-04-29 10:00:00,33.45,33.55,33.25,33.33,132884.59450656825,33.45,33.55,33.25,33.33,132884.5945
2005-04-29 10:10:00,33.34,33.34,33.18,33.27,91412.4416458582,33.34,33.34,33.18,33.27,91412.4416
2005-04-29 10:20:00,33.27,33.35,33.07,33.15,128216.26316360872,33.27,33.35,33.07,33.15,128216.2632
2005-04-29 10:30:00,33.11,33.22,33.08,33.13,77407.4476169797,33.11,33.22,33.08,33.13,77407.4476
2005-04-29 10:40:00,33.12,33.18,32.88,32.88,145803.9300835957,33.12,33.18,32.88,32.88,145803.9301
2005-04-29 10:50:00,32.88,33.07,32.86,33.02,90869.61241993267,32.88,33.07,32.86,33.02,90869.6124
2005-04-29 11:00:00,33.01,33.16,32.7,32.92,136467.26739767668,33.01,33.16,32.7,32.92,136467.2674
2005-04-29 11:10:00,32.9,32.99,32.86,32.89,93800.89023993052,32.9,32.99,32.86,32.89,93800.8902
2005-04-29 11:20:00,32.9,32.9,32.74,32.8,69265.00922809684,32.9,32.9,32.74,32.8,69265.0092
2005-04-29 11:30:00,32.78,32.92,32.78,32.91,59059.819780697,32.78,32.92,32.78,32.91,59059.8198
2005-04-29 11:40:00,32.92,33.06,32.88,33.06,83812.83248290088,32.92,33.06,32.88,33.06,83812.8325
2005-04-29 11:50:00,33.04,33.14,32.96,32.96,121810.87829768757,33.04,33.14,32.96,32.96,121810.8783
2005-04-29 12:00:00,32.96,32.96,32.91,32.91,50157.4204755184,32.96,32.96,32.91,32.91,50157.4205
2005-04-29 12:10:00,32.91,32.94,32.84,32.87,64596.67788513734,32.91,32.94,32.84,32.87,64596.6779
2005-04-29 12:20:00,32.9,32.99,32.85,32.86,121050.91738139182,32.9,32.99,32.85,32.86,121050.9174
2005-04-29 12:30:00,32.88,33.05,32.86,33.05,59494.08316143741,32.88,33.05,32.86,33.05,59494.0832
2005-04-29 12:40:00,33.05,33.06,32.88,32.99,67202.25816957986,33.05,33.06,32.88,32.99,67202.2582
2005-04-29 12:50:00,32.99,33.01,32.93,32.95,20301.8130496146,32.99,33.01,32.93,32.95,20301.813
2005-04-29 13:00:00,32.98,33.26,32.96,33.21,79253.06698512648,32.98,33.26,32.96,33.21,79253.067
2005-04-29 13:10:00,33.21,33.21,33.13,33.17,72413.41873846488,33.21,33.21,33.13,33.17,72413.4187
2005-04-29 13:20:00,33.17,33.2,33.07,33.08,35066.76799478884,33.17,33.2,33.07,33.08,35066.768
2005-04-29 13:30:00,33.07,33.1,33.0,33.0,33221.14862664206,33.07,33.1,33.0,33.0,33221.1486
2005-04-29 13:40:00,33.0,33.06,33.0,33.05,26490.066225165563,33.0,33.06,33.0,33.05,26490.0662
2005-04-29 13:50:00,33.06,33.07,33.0,33.07,23884.48594072305,33.06,33.07,33.0,33.07,23884.4859
2005-04-29 14:00:00,33.07,33.07,33.02,33.04,41906.41624145044,33.07,33.07,33.02,33.04,41906.4162
2005-04-29 14:10:00,33.04,33.07,32.98,32.98,29855.60742590381,33.04,33.07,32.98,32.98,29855.6074
2005-04-29 14:20:00,32.98,33.1,32.98,33.08,33546.84616219738,32.98,33.1,32.98,33.08,33546.8462
2005-04-29 14:30:00,33.06,33.19,33.06,33.14,85767.01769623277,33.06,33.19,33.06,33.14,85767.0177
2005-04-29 14:40:00,33.18,33.26,33.11,33.26,80555.85712734774,33.18,33.26,33.11,33.26,80555.8571
2005-04-29 14:50:00,33.27,33.39,33.24,33.33,70567.7993703181,33.27,33.39,33.24,33.33,70567.7994
2005-04-29 15:00:00,33.33,33.46,33.33,33.43,103571.81630658996,33.33,33.46,33.33,33.43,103571.8163
2005-04-29 15:10:00,33.42,33.48,33.36,33.36,57648.46379329063,33.42,33.48,33.36,33.36,57648.4638
2005-04-29 15:20:00,33.38,33.54,33.38,33.48,50917.38139181414,33.38,33.54,33.38,33.48,50917.3814
2005-04-29 15:30:00,33.48,33.6,33.43,33.54,127564.8680924981,33.48,33.6,33.43,33.54,127564.8681
2005-04-29 15:40:00,33.52,33.58,33.51,33.56,70024.97014439257,33.52,33.58,33.51,33.56,70024.9701
2005-04-29 15:50:00,33.56,33.61,33.33,33.38,165020.08468135924,33.56,33.61,33.33,33.38,165020.0847
2005-05-02 09:30:00,33.61,33.79,33.51,33.78,144175.44240581914,33.61,33.79,33.51,33.78,144175.4424
2005-05-02 09:40:00,33.8,33.9,33.74,33.78,132558.89697101293,33.8,33.9,33.74,33.78,132558.897
2005-05-02 09:50:00,33.77,33.92,33.65,33.88,100314.8409510368,33.77,33.92,33.65,33.88,100314.841
2005-05-02 10:00:00,33.91,34.08,33.85,34.05,150472.26142655523,33.91,34.08,33.85,34.05,150472.2614
2005-05-02 10:10:00,34.03,34.15,33.92,34.15,256432.52632721743,34.03,34.15,33.92,34.15,256432.5263
2005-05-02 10:20:00,34.15,34.19,34.07,34.12,202583.8671154055,34.15,34.19,34.07,34.12,202583.8671
2005-05-02 10:30:00,34.14,34.14,33.97,34.07,291173.596786451,34.14,34.14,33.97,34.07,291173.5968
2005-05-02 10:40:00,34.07,34.11,34.03,34.07,128324.82900879384,34.07,34.11,34.03,34.07,128324.829
2005-05-02 10:50:00,34.06,34.12,34.05,34.08,114971.23005102597,34.06,34.12,34.05,34.08,114971.2301
2005-05-02 11:00:00,34.09,34.16,33.98,33.99,107263.05504288353,34.09,34.16,33.98,33.99,107263.055
2005-05-02 11:10:00,34.0,34.04,33.85,33.88,118119.639561394,34.0,34.04,33.85,33.88,118119.6396
2005-05-02 11:20:00,33.87,33.92,33.85,33.9,52003.03984366518,33.87,33.92,33.85,33.9,52003.0398
2005-05-02 11:30:00,33.9,34.01,33.9,33.99,84138.5300184562,33.9,34.01,33.9,33.99,84138.53
2005-05-02 11:40:00,33.99,34.03,33.99,33.99,39952.23102811856,33.99,34.03,33.99,33.99,39952.231
2005-05-02 11:50:00,33.99,34.09,33.96,34.09,62208.22929106504,33.99,34.09,33.96,34.09,62208.2293
2005-05-02 12:00:00,34.09,34.14,34.07,34.07,105851.69905547716,34.09,34.14,34.07,34.07,105851.6991
2005-05-02 12:10:00,34.09,34.16,34.06,34.15,58734.12224514168,34.09,34.16,34.06,34.15,58734.1222
2005-05-02 12:20:00,34.15,34.28,34.15,34.26,83378.56910216046,34.15,34.28,34.15,34.26,83378.5691
2005-05-02 12:30:00,34.26,34.28,34.22,34.27,76321.78916512865,34.26,34.28,34.22,34.27,76321.7892
2005-05-02 12:40:00,34.27,34.31,34.23,34.24,85549.88600586256,34.27,34.31,34.23,34.24,85549.886
2005-05-02 12:50:00,34.23,34.26,34.2,34.23,65248.07295624797,34.23,34.26,34.2,34.23,65248.073
2005-05-02 13:00:00,34.22,34.23,34.15,34.21,65899.4680273586,34.22,34.23,34.15,34.21,65899.468
2005-05-02 13:10:00,34.2,34.23,34.03,34.03,45706.22082292911,34.2,34.23,34.03,34.03,45706.2208
2005-05-02 13:20:00,34.03,34.16,34.03,34.15,75561.82824883291,34.03,34.16,34.03,34.15,75561.8282
2005-05-02 13:30:00,34.15,34.28,34.15,34.27,160677.45087395507,34.15,34.28,34.15,34.27,160677.4509
2005-05-02 13:40:00,34.26,34.43,34.26,34.4,176853.76180653568,34.26,34.43,34.26,34.4,176853.7618
2005-05-02 13:50:00,34.4,34.65,34.38,34.61,202366.7354250353,34.4,34.65,34.38,34.61,202366.7354
2005-05-02 14:00:00,34.59,34.61,34.3,34.35,144066.87656063403,34.59,34.61,34.3,34.35,144066.8766
2005-05-02 14:10:00,34.35,34.45,34.29,34.32,102160.4603191836,34.35,34.45,34.29,34.32,102160.4603
2005-05-02 14:20:00,34.34,34.51,34.33,34.44,170231.24525024428,34.34,34.51,34.33,34.44,170231.2453
2005-05-02 14:30:00,34.44,34.44,34.38,34.39,130387.58006731085,34.44,34.44,34.38,34.39,130387.5801
2005-05-02 14:40:00,34.41,34.48,34.21,34.23,157963.30474432744,34.41,34.48,34.21,34.23,157963.3047
2005-05-02 14:50:00,34.2,34.32,34.2,34.24,175008.1424383889,34.2,34.32,34.2,34.24,175008.1424
2005-05-02 15:00:00,34.23,34.28,34.2,34.26,57539.89794810553,34.23,34.28,34.2,34.26,57539.8979
2005-05-02 15:10:00,34.26,34.31,34.17,34.22,103354.68461621976,34.26,34.31,34.17,34.22,103354.6846
2005-05-02 15:20:00,34.21,34.32,34.21,34.31,114536.96667028552,34.21,34.32,34.21,34.31,114536.9667
2005-05-02 15:30:00,34.3,34.46,34.3,34.31,194875.69210726305,34.3,34.46,34.3,34.31,194875.6921
2005-05-02 15:40:00,34.31,34.41,34.3,34.41,148083.81283248292,34.31,34.41,34.3,34.41,148083.8128
2005-05-02 15:50:00,34.41,34.41,34.28,34.36,216371.7294539138,34.41,34.41,34.28,34.36,216371.7295
2005-05-03 09:30:00,34.5,34.96,34.42,34.68,469655.84627076326,34.5,34.96,34.42,34.68,469655.8463
2005-05-03 09:40:00,34.71,34.73,34.5,34.55,189555.9656931929,34.71,34.73,34.5,34.55,189555.9657
2005-05-03 09:50:00,34.55,34.73,34.54,34.66,162740.20193247206,34.55,34.73,34.54,34.66,162740.2019
2005-05-03 10:00:00,34.66,34.77,34.66,34.74,207577.8959939204,34.66,34.77,34.66,34.74,207577.896
2005-05-03 10:10:00,34.74,34.77,34.68,34.73,198675.49668874167,34.74,34.77,34.68,34.73,198675.4967
2005-05-03 10:20:00,34.72,34.77,34.67,34.77,122245.14167842796,34.72,34.77,34.67,34.77,122245.1417
2005-05-03 10:30:00,34.77,34.96,34.71,34.85,132993.16035175335,34.77,34.96,34.71,34.85,132993.1604
2005-05-03 10:40:00,34.85,34.9,34.76,34.82,187818.91217023128,34.85,34.9,34.76,34.82,187818.9122
2005-05-03 10:50:00,34.82,34.82,34.6,34.64,193464.3361198567,34.82,34.82,34.6,34.64,193464.3361
2005-05-03 11:00:00,34.65,34.74,34.63,34.72,78601.67191401585,34.65,34.74,34.63,34.72,78601.6719
2005-05-03 11:10:00,34.72,34.78,34.69,34.78,109760.06948214093,34.72,34.78,34.69,34.78,109760.0695
2005-05-03 11:20:00,34.78,34.82,34.72,34.8,93149.49516881988,34.78,34.82,34.72,34.8,93149.4952
2005-05-03 11:30:00,34.8,34.91,34.77,34.88,125719.24872435132,34.8,34.91,34.77,34.88,125719.2487
2005-05-03 11:40:00,34.89,34.89,34.85,34.87,80555.85712734774,34.89,34.89,34.85,34.87,80555.8571
2005-05-03 11:50:00,34.86,34.89,34.8,34.85,70024.97014439257,34.86,34.89,34.8,34.85,70024.9701
2005-05-03 12:00:00,34.85,34.86,34.73,34.73,37563.782434046254,34.85,34.86,34.73,34.73,37563.7824
2005-05-03 12:10:00,34.73,34.77,34.73,34.75,37238.08489849094,34.73,34.77,34.73,34.75,37238.0849
2005-05-03 12:20:00,34.74,34.74,34.61,34.63,83161.43741179025,34.74,34.74,34.61,34.63,83161.4374
2005-05-03 12:30:00,34.63,34.73,34.62,34.7,62751.05851699055,34.63,34.73,34.62,34.7,62751.0585
2005-05-03 12:40:00,34.71,34.74,34.67,34.69,28987.08066442297,34.71,34.74,34.67,34.69,28987.0807
2005-05-03 12:50:00,34.7,34.85,34.69,34.85,68179.35077624579,34.7,34.85,34.69,34.85,68179.3508
2005-05-03 13:00:00,34.85,34.85,34.71,34.73,97600.69482140918,34.85,34.85,34.71,34.73,97600.6948
2005-05-03 13:10:00,34.73,34.8,34.72,34.79,83270.00325697535,34.73,34.8,34.72,34.79,83270.0033
2005-05-03 13:20:00,34.8,34.81,34.73,34.79,72630.5504288351,34.8,34.81,34.73,34.79,72630.5504
2005-05-03 13:30:00,34.78,34.8,34.73,34.73,43209.2063836717,34.78,34.8,34.73,34.73,43209.2064
2005-05-03 13:40:00,34.74,34.83,34.73,34.8,76864.61839105417,34.74,34.83,34.73,34.8,76864.6184
2005-05-03 13:50:00,34.77,34.77,34.73,34.74,49288.89371403757,34.77,34.77,34.73,34.74,49288.8937
2005-05-03 14:00:00,34.74,34.76,34.72,34.76,54282.92259255239,34.74,34.76,34.72,34.76,54282.9226
2005-05-03 14:10:00,34.74,34.78,34.67,34.68,91738.13918141351,34.74,34.78,34.67,34.68,91738.1392
2005-05-03 14:20:00,34.68,34.82,34.54,34.73,156009.11953099555,34.68,34.82,34.54,34.73,156009.1195
2005-05-03 14:30:00,34.73,34.9,34.73,34.85,282162.6316360873,34.73,34.9,34.73,34.85,282162.6316
2005-05-03 14:40:00,34.85,34.88,34.73,34.77,179025.07871023778,34.85,34.88,34.73,34.77,179025.0787
2005-05-03 14:50:00,34.75,34.84,34.73,34.84,135598.74063619587,34.75,34.84,34.73,34.84,135598.7406
2005-05-03 15:00:00,34.85,34.89,34.69,34.71,248181.5220931495,34.85,34.89,34.69,34.71,248181.5221
2005-05-03 15:10:00,34.72,34.77,34.71,34.74,182390.619910976,34.72,34.77,34.71,34.74,182390.6199
2005-05-03 15:20:00,34.74,34.85,34.7,34.8,188470.30724134188,34.74,34.85,34.7,34.8,188470.3072
2005-05-03 15:30:00,34.8,34.97,34.73,34.81,257301.0530886983,34.8,34.97,34.73,34.81,257301.0531
2005-05-03 15:40:00,34.81,34.86,34.76,34.84,296059.0598197807,34.81,34.86,34.76,34.84,296059.0598
2005-05-03 15:50:00,34.84,34.93,34.73,34.82,268483.3351427641,34.84,34.93,34.73,34.82,268483.3351
2005-05-04 09:30:00,35.33,35.87,35.23,35.54,605363.1527521441,35.33,35.87,35.23,35.54,605363.1528
2005-05-04 09:40:00,35.53,35.56,35.38,35.44,351644.77255455434,35.53,35.56,35.38,35.44,351644.7726
2005-05-04 09:50:00,35.43,35.53,35.33,35.46,229508.19672131148,35.43,35.53,35.33,35.46,229508.1967
2005-05-04 10:00:00,35.43,35.66,35.4,35.59,219520.13896428185,35.43,35.66,35.4,35.59,219520.139
2005-05-04 10:10:00,35.57,35.74,35.57,35.65,209749.2128976224,35.57,35.74,35.57,35.65,209749.2129
2005-05-04 10:20:00,35.63,35.84,35.62,35.82,176093.80089023997,35.63,35.84,35.62,35.82,176093.8009
2005-05-04 10:30:00,35.83,35.92,35.78,35.86,169145.58679839323,35.83,35.92,35.78,35.86,169145.5868
2005-05-04 10:40:00,35.86,36.02,35.82,35.92,329714.4718271632,35.86,36.02,35.82,35.92,329714.4718
2005-05-04 10:50:00,35.9,35.96,35.88,35.92,146346.75930952124,35.9,35.96,35.88,35.92,146346.7593
2005-05-04 11:00:00,35.93,36.02,35.85,35.87,119422.42970361524,35.93,36.02,35.85,35.87,119422.4297
2005-05-04 11:10:00,35.86,35.88,35.74,35.8,132016.0677450874,35.86,35.88,35.74,35.8,132016.0677
2005-05-04 11:20:00,35.8,35.84,35.74,35.8,121702.31245250245,35.8,35.84,35.74,35.8,121702.3125
2005-05-04 11:30:00,35.79,35.82,35.74,35.78,112582.78145695364,35.79,35.82,35.74,35.78,112582.7815
2005-05-04 11:40:00,35.77,35.88,35.71,35.75,160677.45087395507,35.77,35.88,35.71,35.75,160677.4509
2005-05-04 11:50:00,35.72,35.73,35.51,35.6,141352.7304310064,35.72,35.73,35.51,35.6,141352.7304
2005-05-04 12:00:00,35.59,35.64,35.47,35.55,138747.1501465639,35.59,35.64,35.47,35.55,138747.1501
2005-05-04 12:10:00,35.54,35.58,35.52,35.58,36695.25567256541,35.54,35.58,35.52,35.58,36695.2557
2005-05-04 12:20:00,35.58,35.66,35.58,35.6,69047.87753772663,35.58,35.66,35.58,35.6,69047.8775
2005-05-04 12:30:00,35.59,35.61,35.51,35.54,51025.94723699924,35.59,35.61,35.51,35.54,51025.9472
2005-05-04 12:40:00,35.54,35.6,35.52,35.55,63076.75605254587,35.54,35.6,35.52,35.55,63076.7561
2005-05-04 12:50:00,35.55,35.62,35.52,35.61,48746.06448811204,35.55,35.62,35.52,35.61,48746.0645
2005-05-04 13:00:00,35.61,35.65,35.55,35.62,51025.94723699924,35.61,35.65,35.55,35.62,51025.9472
2005-05-04 13:10:00,35.62,35.66,35.59,35.62,74150.47226142656,35.62,35.66,35.59,35.62,74150.4723
2005-05-04 13:20:00,35.62,35.68,35.58,35.64,38866.57257626751,35.62,35.68,35.58,35.64,38866.5726
2005-05-04 13:30:00,35.64,35.65,35.61,35.61,26924.329605905983,35.64,35.65,35.61,35.61,26924.3296
2005-05-04 13:40:00,35.61,35.62,35.58,35.6,24861.578547388992,35.61,35.62,35.58,35.6,24861.5785
2005-05-04 13:50:00,35.58,35.79,35.58,35.67,111171.42546954728,35.58,35.79,35.58,35.67,111171.4255
2005-05-04 14:00:00,35.68,35.74,35.55,35.55,47334.70850070568,35.68,35.74,35.55,35.55,47334.7085
2005-05-04 14:10:00,35.55,35.61,35.55,35.59,33655.41200738248,35.55,35.61,35.55,35.59,33655.412
2005-05-04 14:20:00,35.59,35.62,35.56,35.57,48420.36695255672,35.59,35.62,35.56,35.57,48420.367
2005-05-04 14:30:00,35.57,35.65,35.55,35.62,59819.780696992726,35.57,35.65,35.55,35.62,59819.7807
2005-05-04 14:40:00,35.61,35.73,35.6,35.6,72739.1162740202,35.61,35.73,35.6,35.6,72739.1163
2005-05-04 14:50:00,35.6,35.68,35.55,35.66,33872.54369775269,35.6,35.68,35.55,35.66,33872.5437
2005-05-04 15:00:00,35.65,35.66,35.55,35.56,45597.654977744,35.65,35.66,35.55,35.56,45597.655
2005-05-04 15:10:00,35.57,35.66,35.56,35.64,73499.07719031593,35.57,35.66,35.56,35.64,73499.0772
2005-05-04 15:20:00,35.64,35.71,35.63,35.66,84355.6617088264,35.64,35.71,35.63,35.66,84355.6617
2005-05-04 15:30:00,35.66,35.73,35.55,35.58,129084.78992508956,35.66,35.73,35.55,35.58,129084.7899
2005-05-04 15:40:00,35.6,35.69,35.6,35.66,126262.07795027684,35.6,35.69,35.6,35.66,126262.078
2005-05-04 15:50:00,35.66,35.66,35.56,35.66,255889.697101292,35.66,35.66,35.56,35.66,255889.6971
2005-05-05 09:30:00,35.65,35.7,35.0,35.05,203018.13049614592,35.65,35.7,35.0,35.05,203018.1305
2005-05-05 09:40:00,35.04,35.32,35.04,35.21,111388.55715991747,35.04,35.32,35.04,35.21,111388.5572
2005-05-05 09:50:00,35.21,35.26,35.11,35.26,144609.70578655956,35.21,35.26,35.11,35.26,144609.7058
2005-05-05 10:00:00,35.26,35.37,35.2,35.34,94235.15362067094,35.26,35.37,35.2,35.34,94235.1536
2005-05-05 10:10:00,35.36,35.44,35.33,35.4,78384.54022364564,35.36,35.44,35.33,35.4,78384.5402
2005-05-05 10:20:00,35.38,35.41,35.24,35.25,113342.74237324938,35.38,35.41,35.24,35.25,113342.7424
2005-05-05 10:30:00,35.24,35.33,35.16,35.32,102486.1578547389,35.24,35.33,35.16,35.32,102486.1579
2005-05-05 10:40:00,35.33,35.47,35.29,35.44,145261.1008576702,35.33,35.47,35.29,35.44,145261.1009
2005-05-05 10:50:00,35.43,35.43,35.32,35.4,78710.23775920096,35.43,35.43,35.32,35.4,78710.2378
2005-05-05 11:00:00,35.4,35.42,35.34,35.36,75561.82824883291,35.4,35.42,35.34,35.36,75561.8282
2005-05-05 11:10:00,35.37,35.37,35.3,35.3,36260.992291824994,35.37,35.37,35.3,35.3,36260.9923
2005-05-05 11:20:00,35.3,35.31,35.13,35.23,76213.22331994354,35.3,35.31,35.13,35.23,76213.2233
2005-05-05 11:30:00,35.24,35.25,35.21,35.21,35175.333839973944,35.24,35.25,35.21,35.21,35175.3338
2005-05-05 11:40:00,35.21,35.27,35.21,35.26,32461.187710346327,35.21,35.27,35.21,35.26,32461.1877
2005-05-05 11:50:00,35.26,35.31,35.24,35.27,17261.969384431657,35.26,35.31,35.24,35.27,17261.9694
2005-05-05 12:00:00,35.26,35.34,35.26,35.31,33546.84616219738,35.26,35.34,35.26,35.31,33546.8462
2005-05-05 12:10:00,35.29,35.37,35.29,35.34,35609.597220714364,35.29,35.37,35.29,35.34,35609.5972
2005-05-05 12:20:00,35.34,35.42,35.33,35.39,76213.22331994354,35.34,35.42,35.33,35.39,76213.2233
2005-05-05 12:30:00,35.39,35.43,35.29,35.29,58625.55639995658,35.39,35.43,35.29,35.29,58625.5564
2005-05-05 12:40:00,35.29,35.34,35.2,35.2,89566.82227771144,35.29,35.34,35.2,35.2,89566.8223
2005-05-05 12:50:00,35.2,35.25,35.11,35.12,55802.84442514385,35.2,35.25,35.11,35.12,55802.8444
2005-05-05 13:00:00,35.13,35.23,35.08,35.2,98686.35327326025,35.13,35.23,35.08,35.2,98686.3533
2005-05-05 13:10:00,35.2,35.2,35.01,35.02,51460.21061773966,35.2,35.2,35.01,35.02,51460.2106
2005-05-05 13:20:00,35.01,35.2,35.0,35.2,82944.30572142004,35.01,35.2,35.0,35.2,82944.3057
2005-05-05 13:30:00,35.18,35.31,35.09,35.2,50157.4204755184,35.18,35.31,35.09,35.2,50157.4205
2005-05-05 13:40:00,35.22,35.26,35.09,35.18,49071.76202366736,35.22,35.26,35.09,35.18,49071.762
2005-05-05 13:50:00,35.18,35.22,35.09,35.19,51460.21061773966,35.18,35.22,35.09,35.19,51460.2106
2005-05-05 14:00:00,35.19,35.26,35.14,35.21,42449.24546737597,35.19,35.26,35.14,35.21,42449.2455
2005-05-05 14:10:00,35.21,35.23,35.18,35.19,35609.597220714364,35.21,35.23,35.18,35.19,35609.5972
2005-05-05 14:20:00,35.19,35.3,35.19,35.26,59711.21485180762,35.19,35.3,35.19,35.26,59711.2149
2005-05-05 14:30:00,35.26,35.32,35.2,35.31,52980.132450331126,35.26,35.32,35.2,35.31,52980.1325
2005-05-05 14:40:00,35.31,35.41,35.23,35.38,146129.62761915103,35.31,35.41,35.23,35.38,146129.6276
2005-05-05 14:50:00,35.36,35.39,35.29,35.38,104766.0406036261,35.36,35.39,35.29,35.38,104766.0406
2005-05-05 15:00:00,35.38,35.41,35.27,35.41,98903.48496363044,35.38,35.41,35.27,35.41,98903.485
2005-05-05 15:10:00,35.41,35.52,35.36,35.47,153403.53924655303,35.41,35.52,35.36,35.47,153403.5392
2005-05-05 15:20:00,35.45,35.53,35.42,35.43,76864.61839105417,35.45,35.53,35.42,35.43,76864.6184
2005-05-05 15:30:00,35.44,35.57,35.39,35.49,172293.99630876127,35.44,35.57,35.39,35.49,172293.9963
2005-05-05 15:40:00,35.48,35.56,35.48,35.54,137227.22831397242,35.48,35.56,35.48,35.54,137227.2283
2005-05-05 15:50:00,35.53,35.55,35.42,35.48,136792.964933232,35.53,35.55,35.42,35.48,136792.9649
2005-05-06 09:30:00,35.82,35.94,35.34,35.4,149603.7346650744,35.82,35.94,35.34,35.4,149603.7347
2005-05-06 09:40:00,35.43,35.52,35.32,35.32,61339.7025295842,35.43,35.52,35.32,35.32,61339.7025
2005-05-06 09:50:00,35.35,35.67,35.31,35.58,79144.50113994138,35.35,35.67,35.31,35.58,79144.5011
2005-05-06 10:00:00,35.6,35.65,35.31,35.37,80555.85712734774,35.6,35.65,35.31,35.37,80555.8571
2005-05-06 10:10:00,35.37,35.55,35.31,35.49,71653.45782216915,35.37,35.55,35.31,35.49,71653.4578
2005-05-06 10:20:00,35.46,35.56,35.4,35.5,76647.48670068396,35.46,35.56,35.4,35.5,76647.4867
2005-05-06 10:30:00,35.52,35.56,35.4,35.42,48420.36695255672,35.52,35.56,35.4,35.42,48420.367
2005-05-06 10:40:00,35.43,35.43,35.31,35.37,65465.20464661818,35.43,35.43,35.31,35.37,65465.2046
2005-05-06 10:50:00,35.37,35.49,35.34,35.44,38215.17750515688,35.37,35.49,35.34,35.44,38215.1775
2005-05-06 11:00:00,35.43,35.5,35.42,35.43,26815.76376072088,35.43,35.5,35.42,35.43,26815.7638
2005-05-06 11:10:00,35.44,35.53,35.43,35.53,36803.82151775052,35.44,35.53,35.43,35.53,36803.8215
2005-05-06 11:20:00,35.52,35.6,35.44,35.46,86092.71523178808,35.52,35.6,35.44,35.46,86092.7152
2005-05-06 11:30:00,35.46,35.66,35.44,35.63,82944.30572142004,35.46,35.66,35.44,35.63,82944.3057
2005-05-06 11:40:00,35.61,35.67,35.58,35.61,69916.40429920747,35.61,35.67,35.58,35.61,69916.4043
2005-05-06 11:50:00,35.61,35.63,35.56,35.57,37672.34827923135,35.61,35.63,35.56,35.57,37672.3483
2005-05-06 12:00:00,35.57,35.58,35.45,35.46,55802.84442514385,35.57,35.58,35.45,35.46,55802.8444
2005-05-06 12:10:00,35.46,35.47,35.37,35.41,37780.91412441646,35.46,35.47,35.37,35.41,37780.9141
2005-05-06 12:20:00,35.4,35.5,35.39,35.44,32895.45109108675,35.4,35.5,35.39,35.44,32895.4511
2005-05-06 12:30:00,35.42,35.46,35.39,35.39,28444.25143849745,35.42,35.46,35.39,35.39,28444.2514
2005-05-06 12:40:00,35.39,35.44,35.35,35.4,32026.924329605907,35.39,35.44,35.35,35.4,32026.9243
2005-05-06 12:50:00,35.4,35.41,35.38,35.38,11073.716208880687,35.4,35.41,35.38,35.38,11073.7162
2005-05-06 13:00:00,35.39,35.46,35.38,35.45,20627.510585169905,35.39,35.46,35.38,35.45,20627.5106
2005-05-06 13:10:00,35.44,35.55,35.43,35.51,58082.72717403105,35.44,35.55,35.43,35.51,58082.7272
2005-05-06 13:20:00,35.49,35.57,35.47,35.56,50591.68385625882,35.49,35.57,35.47,35.56,50591.6839
2005-05-06 13:30:00,35.55,35.57,35.51,35.55,24318.749321463467,35.55,35.57,35.51,35.55,24318.7493
2005-05-06 13:40:00,35.55,35.63,35.55,35.61,53631.52752144176,35.55,35.63,35.55,35.61,53631.5275
2005-05-06 13:50:00,35.61,35.63,35.5,35.57,51568.77646292477,35.61,35.63,35.5,35.57,51568.7765
2005-05-06 14:00:00,35.58,35.65,35.58,35.65,103897.51384214529,35.58,35.65,35.58,35.65,103897.5138
2005-05-06 14:10:00,35.64,35.7,35.62,35.7,110845.72793399198,35.64,35.7,35.62,35.7,110845.7279
2005-05-06 14:20:00,35.69,35.69,35.59,35.61,56345.67365106937,35.69,35.69,35.59,35.61,56345.6737
2005-05-06 14:30:00,35.61,35.61,35.47,35.47,61122.57083921399,35.61,35.61,35.47,35.47,61122.5708
2005-05-06 14:40:00,35.47,35.5,35.37,35.37,53197.264140701336,35.47,35.5,35.37,35.37,53197.2641
2005-05-06 14:50:00,35.37,35.51,35.37,35.45,93475.1927043752,35.37,35.51,35.37,35.45,93475.1927
2005-05-06 15:00:00,35.46,35.47,35.37,35.39,45814.78666811421,35.46,35.47,35.37,35.39,45814.7867
2005-05-06 15:10:00,35.4,35.49,35.4,35.46,52654.43491477581,35.4,35.49,35.4,35.46,52654.4349
2005-05-06 15:20:00,35.46,35.49,35.42,35.43,48746.06448811204,35.46,35.49,35.42,35.43,48746.0645
2005-05-06 15:30:00,35.43,35.51,35.43,35.44,98252.0898925198,35.43,35.51,35.43,35.44,98252.0899
2005-05-06 15:40:00,35.44,35.55,35.44,35.54,119965.25892954077,35.44,35.55,35.44,35.54,119965.2589
2005-05-06 15:50:00,35.54,35.55,35.43,35.54,144718.27163174466,35.54,35.55,35.43,35.54,144718.2716
2005-05-09 09:30:00,35.56,35.68,35.51,35.68,155900.55368581045,35.56,35.68,35.51,35.68,155900.5537
2005-05-09 09:40:00,35.69,35.8,35.45,35.57,151557.91987840625,35.69,35.8,35.45,35.57,151557.9199
2005-05-09 09:50:00,35.57,35.57,35.42,35.48,151557.91987840625,35.57,35.57,35.42,35.48,151557.9199
2005-05-09 10:00:00,35.48,35.56,35.27,35.3,82618.60818586472,35.48,35.56,35.27,35.3,82618.6082
2005-05-09 10:10:00,35.3,35.39,35.15,35.35,105743.13321029204,35.3,35.39,35.15,35.35,105743.1332
2005-05-09 10:20:00,35.36,35.45,35.31,35.4,59059.819780697,35.36,35.45,35.31,35.4,59059.8198
2005-05-09 10:30:00,35.41,35.45,35.33,35.43,50157.4204755184,35.41,35.45,35.33,35.43,50157.4205
2005-05-09 10:40:00,35.43,35.47,35.31,35.43,51677.34230810987,35.43,35.47,35.31,35.43,51677.3423
2005-05-09 10:50:00,35.45,35.49,35.37,35.39,61014.00499402888,35.45,35.49,35.37,35.39,61014.005
2005-05-09 11:00:00,35.39,35.42,35.32,35.36,73824.77472587125,35.39,35.42,35.32,35.36,73824.7747
2005-05-09 11:10:00,35.36,35.37,35.31,35.37,52871.56660514602,35.36,35.37,35.31,35.37,52871.5666
2005-05-09 11:20:00,35.37,35.39,35.35,35.39,38975.13842145261,35.37,35.39,35.35,35.39,38975.1384
2005-05-09 11:30:00,35.39,35.55,35.39,35.5,37238.08489849094,35.39,35.55,35.39,35.5,37238.0849
2005-05-09 11:40:00,35.5,35.59,35.49,35.58,51025.94723699924,35.5,35.59,35.49,35.58,51025.9472
2005-05-09 11:50:00,35.57,35.6,35.53,35.59,45814.78666811421,35.57,35.6,35.53,35.59,45814.7867
2005-05-09 12:00:00,35.57,35.69,35.55,35.62,47768.9718814461,35.57,35.69,35.55,35.62,47768.9719
2005-05-09 12:10:00,35.63,35.67,35.63,35.64,27792.85636738682,35.63,35.67,35.63,35.64,27792.8564
2005-05-09 12:20:00,35.64,35.64,35.57,35.59,46249.05004885463,35.64,35.64,35.57,35.59,46249.05
2005-05-09 12:30:00,35.6,35.62,35.53,35.53,28444.25143849745,35.6,35.62,35.53,35.53,28444.2514
2005-05-09 12:40:00,35.53,35.59,35.49,35.53,48311.801107371626,35.53,35.59,35.49,35.53,48311.8011
2005-05-09 12:50:00,35.55,35.6,35.55,35.58,57865.59548366084,35.55,35.6,35.55,35.58,57865.5955
2005-05-09 13:00:00,35.58,35.64,35.55,35.58,28335.685593312344,35.58,35.64,35.55,35.58,28335.6856
2005-05-09 13:10:00,35.58,35.59,35.55,35.58,16284.876777765716,35.58,35.59,35.55,35.58,16284.8768
2005-05-09 13:20:00,35.58,35.61,35.57,35.6,26164.368689610248,35.58,35.61,35.57,35.6,26164.3687
2005-05-09 13:30:00,35.59,35.68,35.59,35.67,33112.58278145696,35.59,35.68,35.59,35.67,33112.5828
2005-05-09 13:40:00,35.67,35.78,35.67,35.74,95646.50960807732,35.67,35.78,35.67,35.74,95646.5096
2005-05-09 13:50:00,35.75,35.79,35.74,35.79,77841.71099772012,35.75,35.79,35.74,35.79,77841.711
2005-05-09 14:00:00,35.79,35.79,35.72,35.73,43100.640538486594,35.79,35.79,35.72,35.73,43100.6405
2005-05-09 14:10:00,35.74,35.74,35.69,35.7,51894.47399848008,35.74,35.74,35.69,35.7,51894.474
2005-05-09 14:20:00,35.69,35.7,35.6,35.66,45163.39159700358,35.69,35.7,35.6,35.66,45163.3916
2005-05-09 14:30:00,35.65,35.69,35.61,35.67,37998.04581478667,35.65,35.69,35.61,35.67,37998.0458
2005-05-09 14:40:00,35.67,35.72,35.66,35.71,71002.06275105852,35.67,35.72,35.66,35.71,71002.0628
2005-05-09 14:50:00,35.71,35.74,35.69,35.69,50048.8546303333,35.71,35.74,35.69,35.69,50048.8546
2005-05-09 15:00:00,35.72,35.72,35.51,35.59,62316.79513625014,35.72,35.72,35.51,35.59,62316.7951
2005-05-09 15:10:00,35.59,35.6,35.45,35.47,133427.42373249377,35.59,35.6,35.45,35.47,133427.4237
2005-05-09 15:20:00,35.49,35.56,35.49,35.55,73933.34057105635,35.49,35.56,35.49,35.55,73933.3406
2005-05-09 15:30:00,35.55,35.59,35.5,35.51,61448.2683747693,35.55,35.59,35.5,35.51,61448.2684
2005-05-09 15:40:00,35.51,35.61,35.48,35.58,279665.6171968299,35.51,35.61,35.48,35.58,279665.6172
2005-05-09 15:50:00,35.6,35.65,35.58,35.64,108565.84518510476,35.6,35.65,35.58,35.64,108565.8452
2005-05-10 09:30:00,35.48,35.55,35.26,35.38,122136.57583324288,35.48,35.55,35.26,35.38,122136.5758
2005-05-10 09:40:00,35.35,35.46,35.26,35.38,89892.51981326674,35.35,35.46,35.26,35.38,89892.5198
2005-05-10 09:50:00,35.38,35.54,35.34,35.46,120073.82477472589,35.38,35.54,35.34,35.46,120073.8248
2005-05-10 10:00:00,35.45,35.69,35.43,35.51,97709.26066659427,35.45,35.69,35.43,35.51,97709.2607
2005-05-10 10:10:00,35.53,35.69,35.46,35.69,117685.37618065358,35.53,35.69,35.46,35.69,117685.3762
2005-05-10 10:20:00,35.71,35.83,35.55,35.77,101183.36771251763,35.71,35.83,35.55,35.77,101183.3677
2005-05-10 10:30:00,35.78,36.13,35.77,36.11,301270.22038866574,35.78,36.13,35.77,36.11,301270.2204
2005-05-10 10:40:00,36.08,36.1,35.82,35.91,124090.76104657476,36.08,36.1,35.82,35.91,124090.761
2005-05-10 10:50:00,35.9,36.13,35.86,36.07,225382.6946042775,35.9,36.13,35.86,36.07,225382.6946
2005-05-10 11:00:00,36.07,36.28,36.02,36.16,213874.7150146564,36.07,36.28,36.02,36.16,213874.715
2005-05-10 11:10:00,36.16,36.26,36.05,36.23,107371.62088806862,36.16,36.26,36.05,36.23,107371.6209
2005-05-10 11:20:00,36.23,36.26,36.06,36.08,116165.4543480621,36.23,36.26,36.06,36.08,116165.4543
2005-05-10 11:30:00,36.08,36.11,35.14,36.02,236999.2400390837,36.08,36.11,35.14,36.02,236999.24
2005-05-10 11:40:00,36.03,36.03,35.87,35.89,82075.77895993921,36.03,36.03,35.87,35.89,82075.779
2005-05-10 11:50:00,35.9,36.02,35.82,35.91,114102.70328954513,35.9,36.02,35.82,35.91,114102.7033
2005-05-10 12:00:00,35.91,35.92,35.87,35.9,58408.42470958637,35.91,35.92,35.87,35.9,58408.4247
2005-05-10 12:10:00,35.9,35.9,35.85,35.87,123873.62935620456,35.9,35.9,35.85,35.87,123873.6294
2005-05-10 12:20:00,35.87,35.87,35.75,35.78,55585.71273477364,35.87,35.87,35.75,35.78,55585.7127
2005-05-10 12:30:00,35.77,35.89,35.77,35.87,83487.13494734556,35.77,35.89,35.77,35.87,83487.1349
2005-05-10 12:40:00,35.88,35.95,35.86,35.87,114102.70328954513,35.88,35.95,35.86,35.87,114102.7033
2005-05-10 12:50:00,35.87,36.0,35.85,36.0,68179.35077624579,35.87,36.0,35.85,36.0,68179.3508
2005-05-10 13:00:00,36.0,36.02,35.92,36.0,130821.84344805124,36.0,36.02,35.92,36.0,130821.8434
2005-05-10 13:10:00,36.0,36.06,36.0,36.06,68830.74584735642,36.0,36.06,36.0,36.06,68830.7458
2005-05-10 13:20:00,36.06,36.16,36.01,36.13,39735.09933774835,36.06,36.16,36.01,36.13,39735.0993
2005-05-10 13:30:00,36.13,36.25,36.11,36.22,81098.68635327327,36.13,36.25,36.11,36.22,81098.6864
2005-05-10 13:40:00,36.24,36.29,36.18,36.25,74693.30148735209,36.24,36.29,36.18,36.25,74693.3015
2005-05-10 13:50:00,36.25,36.32,36.21,36.31,75996.09162957333,36.25,36.32,36.21,36.31,75996.0916
2005-05-10 14:00:00,36.33,36.34,36.21,36.25,51460.21061773966,36.33,36.34,36.21,36.25,51460.2106
2005-05-10 14:10:00,36.25,36.29,36.2,36.25,115731.19096732169,36.25,36.29,36.2,36.25,115731.191
2005-05-10 14:20:00,36.26,36.27,36.19,36.24,67636.52155032028,36.26,36.27,36.19,36.24,67636.5216
2005-05-10 14:30:00,36.25,36.28,36.1,36.12,118228.2054065791,36.25,36.28,36.1,36.12,118228.2054
2005-05-10 14:40:00,36.12,36.15,36.02,36.02,119748.12723917056,36.12,36.15,36.02,36.02,119748.1272
2005-05-10 14:50:00,36.02,36.08,35.97,36.05,72847.6821192053,36.02,36.08,35.97,36.05,72847.6821
2005-05-10 15:00:00,36.06,36.06,35.83,35.9,255346.8678753664,36.06,36.06,35.83,35.9,255346.8679
2005-05-10 15:10:00,35.9,35.9,35.78,35.8,127130.60471175768,35.9,35.9,35.78,35.8,127130.6047
2005-05-10 15:20:00,35.79,35.8,35.73,35.76,120508.08815546628,35.79,35.8,35.73,35.76,120508.0882
2005-05-10 15:30:00,35.76,35.79,35.66,35.67,134404.51633915972,35.76,35.79,35.66,35.67,134404.5163
2005-05-10 15:40:00,35.67,35.9,35.66,35.85,142004.12550211704,35.67,35.9,35.66,35.85,142004.1255
2005-05-10 15:50:00,35.83,35.88,35.74,35.84,84029.96417327109,35.83,35.88,35.74,35.84,84029.9642
2005-05-11 09:30:00,35.94,36.1,35.91,35.95,148083.81283248292,35.94,36.1,35.91,35.95,148083.8128
2005-05-11 09:40:00,35.94,35.99,35.66,35.78,187058.95125393552,35.94,35.99,35.66,35.78,187058.9513
2005-05-11 09:50:00,35.78,35.81,35.59,35.7,105634.56736510694,35.78,35.81,35.59,35.7,105634.5674
2005-05-11 10:00:00,35.68,35.71,35.51,35.58,114754.09836065574,35.68,35.71,35.51,35.58,114754.0984
2005-05-11 10:10:00,35.55,35.64,35.45,35.55,119205.29801324505,35.55,35.64,35.45,35.55,119205.298
2005-05-11 10:20:00,35.55,35.66,35.34,35.37,212354.79318206487,35.55,35.66,35.34,35.37,212354.7932
2005-05-11 10:30:00,35.37,35.52,35.34,35.43,125176.4194984258,35.37,35.52,35.34,35.43,125176.4195
2005-05-11 10:40:00,35.45,35.51,35.43,35.43,102811.85539029422,35.45,35.51,35.43,35.43,102811.8554
2005-05-11 10:50:00,35.45,35.46,35.1,35.18,207795.0276842905,35.45,35.46,35.1,35.18,207795.0277
2005-05-11 11:00:00,35.19,35.19,35.05,35.09,127890.56562805342,35.19,35.19,35.05,35.09,127890.5656
2005-05-11 11:10:00,35.09,35.12,35.01,35.02,117685.37618065358,35.09,35.12,35.01,35.02,117685.3762
2005-05-11 11:20:00,35.05,35.18,35.02,35.18,149169.47128433397,35.05,35.18,35.02,35.18,149169.4713
2005-05-11 11:30:00,35.15,35.21,35.11,35.18,101943.32862881338,35.15,35.21,35.11,35.18,101943.3286
2005-05-11 11:40:00,35.18,35.31,35.18,35.31,43860.60145478233,35.18,35.31,35.18,35.31,43860.6015
2005-05-11 11:50:00,35.31,35.32,35.28,35.31,48203.23526218652,35.31,35.32,35.28,35.31,48203.2353
2005-05-11 12:00:00,35.31,35.37,35.12,35.31,131364.67267397678,35.31,35.37,35.12,35.31,131364.6727
2005-05-11 12:10:00,35.31,35.46,35.16,35.32,82401.47649549453,35.31,35.46,35.16,35.32,82401.4765
2005-05-11 12:20:00,35.34,35.39,35.31,35.31,45814.78666811421,35.34,35.39,35.31,35.31,45814.7867
2005-05-11 12:30:00,35.31,35.34,35.3,35.31,18347.627836282707,35.31,35.34,35.3,35.31,18347.6278
2005-05-11 12:40:00,35.34,35.43,35.33,35.4,34741.070459233524,35.34,35.43,35.33,35.4,34741.0705
2005-05-11 12:50:00,35.41,35.59,35.41,35.57,86744.11030289871,35.41,35.59,35.41,35.57,86744.1103
2005-05-11 13:00:00,35.55,35.55,35.51,35.55,55694.27857995874,35.55,35.55,35.51,35.55,55694.2786
2005-05-11 13:10:00,35.55,35.62,35.52,35.52,136250.13570730647,35.55,35.62,35.52,35.52,136250.1357
2005-05-11 13:20:00,35.52,35.53,35.48,35.51,62533.92682662035,35.52,35.53,35.48,35.51,62533.9268
2005-05-11 13:30:00,35.51,35.53,35.46,35.51,45489.0891325589,35.51,35.53,35.46,35.51,45489.0891
2005-05-11 13:40:00,35.51,35.51,35.42,35.44,73390.51134513083,35.51,35.51,35.42,35.44,73390.5113
2005-05-11 13:50:00,35.44,35.53,35.43,35.51,68613.61415698621,35.44,35.53,35.43,35.51,68613.6142
2005-05-11 14:00:00,35.51,35.56,35.51,35.55,80013.02790142222,35.51,35.56,35.51,35.55,80013.0279
2005-05-11 14:10:00,35.55,35.81,35.42,35.81,312018.2390619911,35.55,35.81,35.42,35.81,312018.2391
2005-05-11 14:20:00,35.81,35.83,35.64,35.64,137010.0966236022,35.81,35.83,35.64,35.64,137010.0966
2005-05-11 14:30:00,35.64,35.7,35.63,35.67,113017.04483769406,35.64,35.7,35.63,35.67,113017.0448
2005-05-11 14:40:00,35.67,35.69,35.63,35.69,53522.96167625665,35.67,35.69,35.63,35.69,53522.9617
2005-05-11 14:50:00,35.69,35.81,35.63,35.66,132124.6335902725,35.69,35.81,35.63,35.66,132124.6336
2005-05-11 15:00:00,35.67,35.69,35.58,35.6,51351.64477255456,35.67,35.69,35.58,35.6,51351.6448
2005-05-11 15:10:00,35.62,35.7,35.58,35.68,131690.3702095321,35.62,35.7,35.58,35.68,131690.3702
2005-05-11 15:20:00,35.67,35.7,35.57,35.62,97600.69482140918,35.67,35.7,35.57,35.62,97600.6948
2005-05-11 15:30:00,35.61,35.78,35.57,35.74,208663.55444577133,35.61,35.78,35.57,35.74,208663.5544
2005-05-11 15:40:00,35.73,35.74,35.6,35.65,202258.1695798502,35.73,35.74,35.6,35.65,202258.1696
2005-05-11 15:50:00,35.65,35.76,35.63,35.7,186407.5561828249,35.65,35.76,35.63,35.7,186407.5562
2005-05-12 09:30:00,35.68,35.73,35.4,35.45,423081.0986863533,35.68,35.73,35.4,35.45,423081.0987
2005-05-12 09:40:00,35.45,36.12,35.45,35.95,397350.99337748345,35.45,36.12,35.45,35.95,397350.9934
2005-05-12 09:50:00,35.97,36.0,35.87,35.94,291282.1626316361,35.97,36.0,35.87,35.94,291282.1626
2005-05-12 10:00:00,35.94,36.05,35.83,36.01,188796.0047768972,35.94,36.05,35.83,36.01,188796.0048
2005-05-12 10:10:00,35.99,36.14,35.88,36.11,180762.13223319943,35.99,36.14,35.88,36.11,180762.1322
2005-05-12 10:20:00,36.11,36.32,35.99,36.26,273151.6664857236,36.11,36.32,35.99,36.26,273151.6665
2005-05-12 10:30:00,36.28,36.36,36.24,36.36,181413.5273043101,36.28,36.36,36.24,36.36,181413.5273
2005-05-12 10:40:00,36.34,36.38,36.09,36.09,214743.24177613723,36.34,36.38,36.09,36.09,214743.2418
2005-05-12 10:50:00,36.1,36.22,36.01,36.16,228531.1041146456,36.1,36.22,36.01,36.16,228531.1041
2005-05-12 11:00:00,36.17,36.21,36.13,36.16,136575.8332428618,36.17,36.21,36.13,36.16,136575.8332
2005-05-12 11:10:00,36.16,36.28,36.13,36.21,81967.21311475411,36.16,36.28,36.13,36.21,81967.2131
2005-05-12 11:20:00,36.2,36.35,36.2,36.24,80121.59374660732,36.2,36.35,36.2,36.24,80121.5937
2005-05-12 11:30:00,36.24,36.31,34.46,36.25,75344.6965584627,36.24,36.31,34.46,36.25,75344.6966
2005-05-12 11:40:00,36.23,36.29,36.09,36.14,63185.32189773097,36.23,36.29,36.09,36.14,63185.3219
2005-05-12 11:50:00,36.14,36.29,36.12,36.28,94018.02193030072,36.14,36.29,36.12,36.28,94018.0219
2005-05-12 12:00:00,36.28,36.36,36.17,36.27,90543.91488437736,36.28,36.36,36.17,36.27,90543.9149
2005-05-12 12:10:00,36.27,36.27,36.17,36.24,40603.62609922919,36.27,36.27,36.17,36.24,40603.6261
2005-05-12 12:20:00,36.23,36.26,36.14,36.19,36369.5581370101,36.23,36.26,36.14,36.19,36369.5581
2005-05-12 12:30:00,36.21,36.22,36.13,36.13,43534.90391922701,36.21,36.22,36.13,36.13,43534.9039
2005-05-12 12:40:00,36.13,36.15,36.11,36.13,42340.67962219086,36.13,36.15,36.11,36.13,42340.6796
2005-05-12 12:50:00,36.13,36.19,36.08,36.15,54391.48843773749,36.13,36.19,36.08,36.15,54391.4884
2005-05-12 13:00:00,36.14,36.24,36.13,36.23,26924.329605905983,36.14,36.24,36.13,36.23,26924.3296
2005-05-12 13:10:00,36.22,36.26,36.2,36.24,31809.792639235697,36.22,36.26,36.2,36.24,31809.7926
2005-05-12 13:20:00,36.24,36.28,36.21,36.26,53522.96167625665,36.24,36.28,36.21,36.26,53522.9617
2005-05-12 13:30:00,36.26,36.28,36.23,36.27,53305.82998588644,36.26,36.28,36.23,36.27,53305.83
2005-05-12 13:40:00,36.27,36.27,36.24,36.25,67527.95570513517,36.27,36.27,36.24,36.25,67527.9557
2005-05-12 13:50:00,36.25,36.36,36.23,36.35,52545.86906959071,36.25,36.36,36.23,36.35,52545.8691
2005-05-12 14:00:00,36.36,36.38,36.33,36.35,50048.8546303333,36.36,36.38,36.33,36.35,50048.8546
2005-05-12 14:10:00,36.36,36.38,36.31,36.36,129953.3166865704,36.36,36.38,36.31,36.36,129953.3167
2005-05-12 14:20:00,36.36,36.38,36.09,36.22,172293.99630876127,36.36,36.38,36.09,36.22,172293.9963
2005-05-12 14:30:00,36.2,36.25,36.06,36.1,100749.10433177724,36.2,36.25,36.06,36.1,100749.1043
2005-05-12 14:40:00,36.09,36.14,35.92,36.04,143524.0473347085,36.09,36.14,35.92,36.04,143524.0473
2005-05-12 14:50:00,36.05,36.14,35.9,36.11,136141.5698621214,36.05,36.14,35.9,36.11,136141.5699
2005-05-12 15:00:00,36.11,36.14,36.05,36.08,127130.60471175768,36.11,36.14,36.05,36.08,127130.6047
2005-05-12 15:10:00,36.08,36.11,35.97,36.02,124307.89273694497,36.08,36.11,35.97,36.02,124307.8927
2005-05-12 15:20:00,36.03,36.09,35.97,36.09,167625.66496580176,36.03,36.09,35.97,36.09,167625.665
2005-05-12 15:30:00,36.09,36.09,35.98,36.05,117576.81033546849,36.09,36.09,35.98,36.05,117576.8103
2005-05-12 15:40:00,36.07,36.26,36.06,36.21,123439.36597546413,36.07,36.26,36.06,36.21,123439.366
2005-05-12 15:50:00,36.22,36.27,36.06,36.21,291173.596786451,36.22,36.27,36.06,36.21,291173.5968
2005-05-13 09:30:00,36.33,36.48,36.13,36.48,192487.2435131908,36.33,36.48,36.13,36.48,192487.2435
2005-05-13 09:40:00,36.49,36.49,36.28,36.38,210617.73965910324,36.49,36.49,36.28,36.38,210617.7397
2005-05-13 09:50:00,36.39,36.48,36.25,36.37,187167.51709912065,36.39,36.48,36.25,36.37,187167.5171
2005-05-13 10:00:00,36.38,36.44,36.02,36.2,236782.1083487135,36.38,36.44,36.02,36.2,236782.1083
2005-05-13 10:10:00,36.2,36.3,36.13,36.22,125610.6828791662,36.2,36.3,36.13,36.22,125610.6829
2005-05-13 10:20:00,36.21,36.22,36.13,36.14,84247.0958636413,36.21,36.22,36.13,36.14,84247.0959
2005-05-13 10:30:00,36.14,36.15,36.02,36.07,94560.85115622626,36.14,36.15,36.02,36.07,94560.8512
2005-05-13 10:40:00,36.08,36.39,36.08,36.33,179893.6054717186,36.08,36.39,36.08,36.33,179893.6055
2005-05-13 10:50:00,36.31,36.44,36.18,36.35,114428.40082510044,36.31,36.44,36.18,36.35,114428.4008
2005-05-13 11:00:00,36.35,36.4,36.13,36.13,113234.17652806429,36.35,36.4,36.13,36.13,113234.1765
2005-05-13 11:10:00,36.13,36.2,36.11,36.15,72196.28704809467,36.13,36.2,36.11,36.15,72196.287
2005-05-13 11:20:00,36.13,36.26,36.1,36.24,72304.85289327978,36.13,36.26,36.1,36.24,72304.8529
2005-05-13 11:30:00,36.25,36.28,36.18,36.28,42123.54793182065,36.25,36.28,36.18,36.28,42123.5479
2005-05-13 11:40:00,36.26,36.29,36.16,36.18,43752.03560959722,36.26,36.29,36.16,36.18,43752.0356
2005-05-13 11:50:00,36.19,36.26,36.18,36.23,70133.53598957768,36.19,36.26,36.18,36.23,70133.536
2005-05-13 12:00:00,36.24,36.24,36.18,36.21,33763.97785256759,36.24,36.24,36.18,36.21,33763.9779
2005-05-13 12:10:00,36.25,36.25,36.2,36.24,101834.76278362828,36.25,36.25,36.2,36.24,101834.7628
2005-05-13 12:20:00,36.24,36.38,36.23,36.38,80555.85712734774,36.24,36.38,36.23,36.38,80555.8571
2005-05-13 12:30:00,36.38,36.39,36.3,36.33,55042.88350884812,36.38,36.39,36.3,36.33,55042.8835
2005-05-13 12:40:00,36.33,36.34,36.26,36.33,48963.19617848225,36.33,36.34,36.26,36.33,48963.1962
2005-05-13 12:50:00,36.33,36.44,36.33,36.39,39735.09933774835,36.33,36.44,36.33,36.39,39735.0993
2005-05-13 13:00:00,36.39,36.43,36.38,36.42,62316.79513625014,36.39,36.43,36.38,36.42,62316.7951
2005-05-13 13:10:00,36.4,36.42,36.32,36.34,61122.57083921399,36.4,36.42,36.32,36.34,61122.5708
2005-05-13 13:20:00,36.35,36.35,36.16,36.18,75670.39409401802,36.35,36.35,36.16,36.18,75670.3941
2005-05-13 13:30:00,36.17,36.22,36.15,36.15,76104.65747475844,36.17,36.22,36.15,36.15,76104.6575
2005-05-13 13:40:00,36.14,36.19,36.09,36.17,113234.17652806429,36.14,36.19,36.09,36.17,113234.1765
2005-05-13 13:50:00,36.18,36.18,36.11,36.13,80447.29128216264,36.18,36.18,36.11,36.13,80447.2913
2005-05-13 14:00:00,36.13,36.2,36.07,36.15,94235.15362067094,36.13,36.2,36.07,36.15,94235.1536
2005-05-13 14:10:00,36.14,36.15,35.86,35.93,108782.97687547498,36.14,36.15,35.86,35.93,108782.9769
2005-05-13 14:20:00,35.93,36.06,35.91,36.03,127022.03886657258,35.93,36.06,35.91,36.03,127022.0389
2005-05-13 14:30:00,36.04,36.05,35.69,35.77,136358.70155249158,36.04,36.05,35.69,35.77,136358.7016
2005-05-13 14:40:00,35.77,35.78,35.56,35.58,113342.74237324938,35.77,35.78,35.56,35.58,113342.7424
2005-05-13 14:50:00,35.61,35.63,35.54,35.58,164151.55791987845,35.61,35.63,35.54,35.58,164151.5579
2005-05-13 15:00:00,35.58,35.64,35.48,35.62,276842.90522201714,35.58,35.64,35.48,35.62,276842.9052
2005-05-13 15:10:00,35.65,35.79,35.55,35.78,215068.9393116925,35.65,35.79,35.55,35.78,215068.9393
2005-05-13 15:20:00,35.78,35.84,35.74,35.74,126587.77548583216,35.78,35.84,35.74,35.74,126587.7755
2005-05-13 15:30:00,35.74,35.81,35.68,35.73,156986.2121376615,35.74,35.81,35.68,35.73,156986.2121
2005-05-13 15:40:00,35.74,35.85,35.7,35.85,161003.14840951038,35.74,35.85,35.7,35.85,161003.1484
2005-05-13 15:50:00,35.84,35.95,35.68,35.9,307675.6052545869,35.84,35.95,35.68,35.9,307675.6053
2005-05-16 09:30:00,35.93,36.0,35.51,35.66,137552.92584952773,35.93,36.0,35.51,35.66,137552.9258
2005-05-16 09:40:00,35.66,35.69,35.54,35.55,56997.06872218,35.66,35.69,35.54,35.55,56997.0687
2005-05-16 09:50:00,35.52,35.63,35.34,35.35,99663.44587992618,35.52,35.63,35.34,35.35,99663.4459
2005-05-16 10:00:00,35.35,35.39,35.2,35.25,132233.19943545762,35.35,35.39,35.2,35.25,132233.1994
2005-05-16 10:10:00,35.25,35.48,35.24,35.45,71110.62859624362,35.25,35.48,35.24,35.45,71110.6286
2005-05-16 10:20:00,35.46,35.48,35.31,35.46,52437.3032244056,35.46,35.48,35.31,35.46,52437.3032
2005-05-16 10:30:00,35.47,35.5,35.37,35.43,35609.597220714364,35.47,35.5,35.37,35.43,35609.5972
2005-05-16 10:40:00,35.45,35.74,35.4,35.72,59276.9514710672,35.45,35.74,35.4,35.72,59276.9515
2005-05-16 10:50:00,35.72,35.72,35.64,35.66,21170.33981109543,35.72,35.72,35.64,35.66,21170.3398
2005-05-16 11:00:00,35.66,35.66,35.55,35.6,37238.08489849094,35.66,35.66,35.55,35.6,37238.0849
2005-05-16 11:10:00,35.61,35.66,35.58,35.62,56997.06872218,35.61,35.66,35.58,35.62,56997.0687
2005-05-16 11:20:00,35.62,35.68,35.61,35.61,28987.08066442297,35.62,35.68,35.61,35.61,28987.0807
2005-05-16 11:30:00,35.62,35.62,35.59,35.6,34415.37292367821,35.62,35.62,35.59,35.6,34415.3729
2005-05-16 11:40:00,35.6,35.61,35.5,35.51,23993.05178590816,35.6,35.61,35.5,35.51,23993.0518
2005-05-16 11:50:00,35.5,35.55,35.49,35.55,35935.29475626968,35.5,35.55,35.49,35.55,35935.2948
2005-05-16 12:00:00,35.54,35.58,35.52,35.52,22690.261643686896,35.54,35.58,35.52,35.52,22690.2616
2005-05-16 12:10:00,35.51,35.52,35.43,35.5,32678.319400716537,35.51,35.52,35.43,35.5,32678.3194
2005-05-16 12:20:00,35.5,35.55,35.47,35.55,17913.364455542287,35.5,35.55,35.47,35.55,17913.3645
2005-05-16 12:30:00,35.55,35.56,35.52,35.55,22364.564108131584,35.55,35.56,35.52,35.55,22364.5641
2005-05-16 12:40:00,35.55,35.55,35.54,35.54,35392.465530344154,35.55,35.55,35.54,35.54,35392.4655
2005-05-16 12:50:00,35.55,35.55,35.46,35.48,10856.584518510475,35.55,35.55,35.46,35.48,10856.5845
2005-05-16 13:00:00,35.48,35.48,35.45,35.47,36803.82151775052,35.48,35.48,35.45,35.47,36803.8215
2005-05-16 13:10:00,35.47,35.47,35.37,35.39,44620.562371078064,35.47,35.47,35.37,35.39,44620.5624
2005-05-16 13:20:00,35.39,35.46,35.38,35.46,58408.42470958637,35.39,35.46,35.38,35.46,58408.4247
2005-05-16 13:30:00,35.45,35.48,35.37,35.38,43969.16729996744,35.45,35.48,35.37,35.38,43969.1673
2005-05-16 13:40:00,35.38,35.46,35.38,35.45,31918.3584844208,35.38,35.46,35.38,35.45,31918.3585
2005-05-16 13:50:00,35.45,35.46,35.44,35.44,17587.666919986972,35.45,35.46,35.44,35.44,17587.6669
2005-05-16 14:00:00,35.45,35.45,35.4,35.44,77081.75008142438,35.45,35.45,35.4,35.44,77081.7501
2005-05-16 14:10:00,35.45,35.46,35.43,35.44,31158.39756812507,35.45,35.46,35.43,35.44,31158.3976
2005-05-16 14:20:00,35.45,35.45,35.37,35.4,39409.40180219303,35.45,35.45,35.37,35.4,39409.4018
2005-05-16 14:30:00,35.4,35.41,35.37,35.37,31701.22679405059,35.4,35.41,35.37,35.37,31701.2268
2005-05-16 14:40:00,35.38,35.39,35.36,35.37,43860.60145478233,35.38,35.39,35.36,35.37,43860.6015
2005-05-16 14:50:00,35.37,35.4,35.37,35.4,32026.924329605907,35.37,35.4,35.37,35.4,32026.9243
2005-05-16 15:00:00,35.4,35.41,35.36,35.41,52111.605688850286,35.4,35.41,35.36,35.41,52111.6057
2005-05-16 15:10:00,35.4,35.46,35.4,35.43,44077.73314515254,35.4,35.46,35.4,35.43,44077.7331
2005-05-16 15:20:00,35.43,35.46,35.43,35.45,53848.659211811966,35.43,35.46,35.43,35.45,53848.6592
2005-05-16 15:30:00,35.45,35.47,35.43,35.46,54608.6201281077,35.45,35.47,35.43,35.46,54608.6201
2005-05-16 15:40:00,35.46,35.49,35.45,35.48,101617.63109325808,35.46,35.49,35.45,35.48,101617.6311
2005-05-16 15:50:00,35.48,35.51,35.43,35.51,201389.6428183693,35.48,35.51,35.43,35.51,201389.6428
2005-05-17 09:30:00,35.41,35.53,35.26,35.46,123656.49766583434,35.41,35.53,35.26,35.46,123656.4977
2005-05-17 09:40:00,35.47,35.77,35.44,35.66,98794.91911844534,35.47,35.77,35.44,35.66,98794.9191
2005-05-17 09:50:00,35.66,35.7,35.56,35.62,101291.93355770277,35.66,35.7,35.56,35.62,101291.9336
2005-05-17 10:00:00,35.62,35.63,35.55,35.56,143089.7839539681,35.62,35.63,35.55,35.56,143089.784
2005-05-17 10:10:00,35.56,35.59,35.28,35.38,146889.58853544676,35.56,35.59,35.28,35.38,146889.5885
2005-05-17 10:20:00,35.38,35.51,35.31,35.37,112691.34730213876,35.38,35.51,35.31,35.37,112691.3473
2005-05-17 10:30:00,35.37,35.39,35.28,35.32,39952.23102811856,35.37,35.39,35.28,35.32,39952.231
2005-05-17 10:40:00,35.32,35.33,35.28,35.3,38758.0067310824,35.32,35.33,35.28,35.3,38758.0067
2005-05-17 10:50:00,35.31,35.34,35.28,35.28,36369.5581370101,35.31,35.34,35.28,35.28,36369.5581
2005-05-17 11:00:00,35.3,35.32,35.28,35.3,31701.22679405059,35.3,35.32,35.28,35.3,31701.2268
2005-05-17 11:10:00,35.31,35.39,35.3,35.36,50700.24970144393,35.31,35.39,35.3,35.36,50700.2497
2005-05-17 11:20:00,35.36,35.46,35.35,35.39,52545.86906959071,35.36,35.46,35.35,35.39,52545.8691
2005-05-17 11:30:00,35.4,35.57,35.37,35.55,47877.537726631206,35.4,35.57,35.37,35.55,47877.5377
2005-05-17 11:40:00,35.55,35.63,35.52,35.58,96623.60221474324,35.55,35.63,35.52,35.58,96623.6022
2005-05-17 11:50:00,35.59,35.59,35.49,35.5,105743.13321029204,35.59,35.59,35.49,35.5,105743.1332
2005-05-17 12:00:00,35.5,35.53,35.43,35.51,35501.03137552926,35.5,35.53,35.43,35.51,35501.0314
2005-05-17 12:10:00,35.51,35.55,35.49,35.54,45380.52328737379,35.51,35.55,35.49,35.54,45380.5233
2005-05-17 12:20:00,35.54,35.54,35.47,35.5,78384.54022364564,35.54,35.54,35.47,35.5,78384.5402
2005-05-17 12:30:00,35.5,35.53,35.45,35.47,111388.55715991747,35.5,35.53,35.45,35.47,111388.5572
2005-05-17 12:40:00,35.46,35.47,35.43,35.47,47986.10357181631,35.46,35.47,35.43,35.47,47986.1036
2005-05-17 12:50:00,35.48,35.49,35.43,35.44,47226.142655520576,35.48,35.49,35.43,35.44,47226.1427
2005-05-17 13:00:00,35.44,35.45,35.37,35.37,21496.037346650744,35.44,35.45,35.37,35.37,21496.0373
2005-05-17 13:10:00,35.37,35.43,35.37,35.4,19107.58875257844,35.37,35.43,35.37,35.4,19107.5888
2005-05-17 13:20:00,35.41,35.46,35.41,35.46,47768.9718814461,35.41,35.46,35.41,35.46,47768.9719
2005-05-17 13:30:00,35.46,35.54,35.46,35.52,42557.81131256107,35.46,35.54,35.46,35.52,42557.8113
2005-05-17 13:40:00,35.51,35.52,35.48,35.49,39735.09933774835,35.51,35.52,35.48,35.49,39735.0993
2005-05-17 13:50:00,35.49,35.51,35.48,35.48,27032.895451091088,35.49,35.51,35.48,35.48,27032.8955
2005-05-17 14:00:00,35.48,35.51,35.45,35.5,44077.73314515254,35.48,35.51,35.45,35.5,44077.7331
2005-05-17 14:10:00,35.49,35.53,35.45,35.48,60579.74161328846,35.49,35.53,35.45,35.48,60579.7416
2005-05-17 14:20:00,35.51,35.51,35.44,35.46,59276.9514710672,35.51,35.51,35.44,35.46,59276.9515
2005-05-17 14:30:00,35.46,35.54,35.45,35.53,117359.67864509826,35.46,35.54,35.45,35.53,117359.6786
2005-05-17 14:40:00,35.53,35.55,35.48,35.55,109108.6744110303,35.53,35.55,35.48,35.55,109108.6744
2005-05-17 14:50:00,35.55,35.58,35.5,35.51,161437.4117902508,35.55,35.58,35.5,35.51,161437.4118
2005-05-17 15:00:00,35.51,35.51,35.43,35.47,39517.96764737814,35.51,35.51,35.43,35.47,39517.9676
2005-05-17 15:10:00,35.46,35.55,35.44,35.52,38758.0067310824,35.46,35.55,35.44,35.52,38758.0067
2005-05-17 15:20:00,35.53,35.55,35.51,35.54,64053.84865921181,35.53,35.55,35.51,35.54,64053.8487
2005-05-17 15:30:00,35.54,35.58,35.53,35.56,210726.30550428835,35.54,35.58,35.53,35.56,210726.3055
2005-05-17 15:40:00,35.57,35.59,35.55,35.56,68396.482466616,35.57,35.59,35.55,35.56,68396.4825
2005-05-17 15:50:00,35.57,35.66,35.55,35.6,184019.10758875252,35.57,35.66,35.55,35.6,184019.1076
2005-05-18 09:30:00,35.71,35.89,35.42,35.83,152860.7100206275,35.71,35.89,35.42,35.83,152860.71
2005-05-18 09:40:00,35.83,35.88,35.74,35.75,75561.82824883291,35.83,35.88,35.74,35.75,75561.8282
2005-05-18 09:50:00,35.75,35.78,35.64,35.69,85115.62262512214,35.75,35.78,35.64,35.69,85115.6226
2005-05-18 10:00:00,35.68,35.74,35.65,35.73,54825.75181847791,35.68,35.74,35.65,35.73,54825.7518
2005-05-18 10:10:00,35.74,35.76,35.6,35.66,105417.43567473671,35.74,35.76,35.6,35.66,105417.4357
2005-05-18 10:20:00,35.66,35.69,35.6,35.64,46791.87927478016,35.66,35.69,35.6,35.64,46791.8793
2005-05-18 10:30:00,35.65,35.76,35.64,35.71,70784.93106068831,35.65,35.76,35.64,35.71,70784.9311
2005-05-18 10:40:00,35.73,35.76,35.7,35.75,69265.00922809684,35.73,35.76,35.7,35.75,69265.0092
2005-05-18 10:50:00,35.75,35.86,35.74,35.84,176310.93258061016,35.75,35.86,35.74,35.84,176310.9326
2005-05-18 11:00:00,35.84,35.88,35.82,35.87,86309.8469221583,35.84,35.88,35.82,35.87,86309.8469
2005-05-18 11:10:00,35.87,35.88,35.82,35.86,49831.72293996309,35.87,35.88,35.82,35.86,49831.7229
2005-05-18 11:20:00,35.88,35.9,35.79,35.88,116925.41526435784,35.88,35.9,35.79,35.88,116925.4153
2005-05-18 11:30:00,35.88,35.88,35.78,35.86,80990.12050808816,35.88,35.88,35.78,35.86,80990.1205
2005-05-18 11:40:00,35.85,35.9,35.85,35.9,85007.05677993703,35.85,35.9,35.85,35.9,85007.0568
2005-05-18 11:50:00,35.9,35.94,35.87,35.9,41255.02117033981,35.9,35.94,35.87,35.9,41255.0212
2005-05-18 12:00:00,35.92,36.02,35.89,36.02,66767.99478883944,35.92,36.02,35.89,36.02,66767.9948
2005-05-18 12:10:00,36.02,36.08,35.99,36.06,61665.40006513951,36.02,36.08,35.99,36.06,61665.4001
2005-05-18 12:20:00,36.04,36.06,35.96,36.02,62533.92682662035,36.04,36.06,35.96,36.02,62533.9268
2005-05-18 12:30:00,36.01,36.15,35.99,36.07,50700.24970144393,36.01,36.15,35.99,36.07,50700.2497
2005-05-18 12:40:00,36.03,36.09,36.01,36.03,65139.50711106286,36.03,36.09,36.01,36.03,65139.5071
2005-05-18 12:50:00,36.05,36.05,36.02,36.02,40820.7577895994,36.05,36.05,36.02,36.02,40820.7578
2005-05-18 13:00:00,36.03,36.11,36.0,36.01,33329.71447182717,36.03,36.11,36.0,36.01,33329.7145
2005-05-18 13:10:00,36.01,36.01,35.94,35.96,49940.288785148194,36.01,36.01,35.94,35.96,49940.2888
2005-05-18 13:20:00,35.96,36.02,35.93,36.01,36369.5581370101,35.96,36.02,35.93,36.01,36369.5581
2005-05-18 13:30:00,36.0,36.14,36.0,36.11,100097.7092606666,36.0,36.14,36.0,36.11,100097.7093
2005-05-18 13:40:00,36.1,36.15,36.09,36.11,49180.32786885246,36.1,36.15,36.09,36.11,49180.3279
2005-05-18 13:50:00,36.1,36.11,35.99,36.0,27250.02714146129,36.1,36.11,35.99,36.0,27250.0271
2005-05-18 14:00:00,36.01,36.1,36.0,36.1,19433.28628813376,36.01,36.1,36.0,36.1,19433.2863
2005-05-18 14:10:00,36.1,36.14,36.08,36.08,63185.32189773097,36.1,36.14,36.08,36.08,63185.3219
2005-05-18 14:20:00,36.08,36.13,36.08,36.12,25947.23699924004,36.08,36.13,36.08,36.12,25947.237
2005-05-18 14:30:00,36.13,36.18,36.07,36.18,29204.212354793184,36.13,36.18,36.07,36.18,29204.2124
2005-05-18 14:40:00,36.18,36.25,36.17,36.24,34523.938768863314,36.18,36.25,36.17,36.24,34523.9388
2005-05-18 14:50:00,36.23,36.3,36.23,36.28,100966.23602214744,36.23,36.3,36.23,36.28,100966.236
2005-05-18 15:00:00,36.28,36.33,36.26,36.29,90435.34903919228,36.28,36.33,36.26,36.29,90435.349
2005-05-18 15:10:00,36.3,36.37,36.3,36.36,120182.39061991098,36.3,36.37,36.3,36.36,120182.3906
2005-05-18 15:20:00,36.37,36.39,36.31,36.32,92389.53425252416,36.37,36.39,36.31,36.32,92389.5343
2005-05-18 15:30:00,36.32,36.32,36.19,36.2,363152.75214417547,36.32,36.32,36.19,36.2,363152.7521
2005-05-18 15:40:00,36.2,36.24,36.14,36.18,148735.20790359355,36.2,36.24,36.14,36.18,148735.2079
2005-05-18 15:50:00,36.18,36.25,36.18,36.18,178699.38117468246,36.18,36.25,36.18,36.18,178699.3812
2005-05-19 09:30:00,36.19,36.48,36.02,36.14,140809.90120508088,36.19,36.48,36.02,36.14,140809.9012
2005-05-19 09:40:00,36.14,36.25,36.02,36.06,143198.3497991532,36.14,36.25,36.02,36.06,143198.3498
2005-05-19 09:50:00,36.08,36.19,36.01,36.02,109977.20117251114,36.08,36.19,36.01,36.02,109977.2012
2005-05-19 10:00:00,36.02,36.11,35.9,36.11,125393.55118879602,36.02,36.11,35.9,36.11,125393.5512
2005-05-19 10:10:00,36.09,36.11,35.79,35.84,99012.05080881556,36.09,36.11,35.79,35.84,99012.0508
2005-05-19 10:20:00,35.83,35.9,35.73,35.87,63511.01943328629,35.83,35.9,35.73,35.87,63511.0194
2005-05-19 10:30:00,35.87,35.89,35.85,35.89,46683.31342959505,35.87,35.89,35.85,35.89,46683.3134
2005-05-19 10:40:00,35.89,36.03,35.89,36.02,38758.0067310824,35.89,36.03,35.89,36.02,38758.0067
2005-05-19 10:50:00,36.01,36.03,35.98,36.02,15199.218325914668,36.01,36.03,35.98,36.02,15199.2183
2005-05-19 11:00:00,36.02,36.02,35.96,36.01,38432.30919552709,36.02,36.02,35.96,36.01,38432.3092
2005-05-19 11:10:00,36.01,36.11,36.01,36.05,43969.16729996744,36.01,36.11,36.01,36.05,43969.1673
2005-05-19 11:20:00,36.05,36.06,36.02,36.03,24970.144392574097,36.05,36.06,36.02,36.03,24970.1444
2005-05-19 11:30:00,36.03,36.1,36.01,36.1,25512.97361849962,36.03,36.1,36.01,36.1,25512.9736
2005-05-19 11:40:00,36.1,36.1,36.02,36.04,21496.037346650744,36.1,36.1,36.02,36.04,21496.0373
2005-05-19 11:50:00,36.04,36.1,36.04,36.05,25295.84192812941,36.04,36.1,36.04,36.05,25295.8419
2005-05-19 12:00:00,36.06,36.06,36.0,36.01,57539.89794810553,36.06,36.06,36.0,36.01,57539.8979
2005-05-19 12:10:00,36.02,36.07,36.0,36.02,20301.8130496146,36.02,36.07,36.0,36.02,20301.813
2005-05-19 12:20:00,36.02,36.11,36.02,36.1,47660.406036261,36.02,36.11,36.02,36.1,47660.406
2005-05-19 12:30:00,36.08,36.1,36.08,36.09,16176.31093258061,36.08,36.1,36.08,36.09,16176.3109
2005-05-19 12:40:00,36.09,36.09,36.04,36.07,11507.979589621104,36.09,36.09,36.04,36.07,11507.9796
2005-05-19 12:50:00,36.06,36.09,36.06,36.09,18999.022907393333,36.06,36.09,36.06,36.09,18999.0229
2005-05-19 13:00:00,36.07,36.11,36.06,36.08,19650.417978503963,36.07,36.11,36.06,36.08,19650.418
2005-05-19 13:10:00,36.08,36.09,36.06,36.07,8142.438388882858,36.08,36.09,36.06,36.07,8142.4384
2005-05-19 13:20:00,36.06,36.09,36.06,36.06,14439.257409618936,36.06,36.09,36.06,36.06,14439.2574
2005-05-19 13:30:00,36.06,36.07,36.06,36.07,21713.169037020954,36.06,36.07,36.06,36.07,21713.169
2005-05-19 13:40:00,36.07,36.09,36.06,36.06,26490.066225165563,36.07,36.09,36.06,36.06,26490.0662
2005-05-19 13:50:00,36.06,36.08,36.04,36.05,78058.84268809033,36.06,36.08,36.04,36.05,78058.8427
2005-05-19 14:00:00,36.05,36.06,36.0,36.06,71002.06275105852,36.05,36.06,36.0,36.06,71002.0628
2005-05-19 14:10:00,36.05,36.16,36.05,36.16,44186.29899033765,36.05,36.16,36.05,36.16,44186.299
2005-05-19 14:20:00,36.16,36.29,36.16,36.26,57974.16132884595,36.16,36.29,36.16,36.26,57974.1613
2005-05-19 14:30:00,36.26,36.27,36.2,36.24,78058.84268809033,36.26,36.27,36.2,36.24,78058.8427
2005-05-19 14:40:00,36.24,36.31,36.2,36.31,85549.88600586256,36.24,36.31,36.2,36.31,85549.886
2005-05-19 14:50:00,36.31,36.38,36.31,36.37,100857.67017696232,36.31,36.38,36.31,36.37,100857.6702
2005-05-19 15:00:00,36.37,36.44,36.31,36.42,125610.6828791662,36.37,36.44,36.31,36.42,125610.6829
2005-05-19 15:10:00,36.44,36.54,36.39,36.53,175008.1424383889,36.44,36.54,36.39,36.53,175008.1424
2005-05-19 15:20:00,36.52,36.59,36.49,36.57,155466.29030507003,36.52,36.59,36.49,36.57,155466.2903
2005-05-19 15:30:00,36.57,36.62,36.53,36.6,169579.85017913365,36.57,36.62,36.53,36.6,169579.8502
2005-05-19 15:40:00,36.6,36.72,36.57,36.69,280751.2756486809,36.6,36.72,36.57,36.69,280751.2756
2005-05-19 15:50:00,36.69,36.78,36.66,36.75,277385.7344479427,36.69,36.78,36.66,36.75,277385.7344
2005-05-20 09:30:00,36.8,36.83,36.25,36.35,527630.0075996092,36.8,36.83,36.25,36.35,527630.0076
2005-05-20 09:40:00,36.35,36.37,35.9,35.97,347627.8362827055,36.35,36.37,35.9,35.97,347627.8363
2005-05-20 09:50:00,35.97,35.98,35.68,35.76,397568.12506785366,35.97,35.98,35.68,35.76,397568.1251
2005-05-20 10:00:00,35.76,35.92,35.73,35.86,338399.7394419716,35.76,35.92,35.73,35.86,338399.7394
2005-05-20 10:10:00,35.88,36.01,35.84,35.9,326348.93062642496,35.88,36.01,35.84,35.9,326348.9306
2005-05-20 10:20:00,35.91,35.99,35.69,35.74,242536.09814352405,35.91,35.99,35.69,35.74,242536.0981
2005-05-20 10:30:00,35.74,35.78,35.61,35.77,180219.3030072739,35.74,35.78,35.61,35.77,180219.303
2005-05-20 10:40:00,35.77,35.8,35.71,35.78,167842.79665617197,35.77,35.8,35.71,35.78,167842.7967
2005-05-20 10:50:00,35.78,35.92,35.78,35.9,154272.06600803387,35.78,35.92,35.78,35.9,154272.066
2005-05-20 11:00:00,35.92,36.02,35.91,35.98,242970.36152426447,35.92,36.02,35.91,35.98,242970.3615
2005-05-20 11:10:00,35.98,36.01,35.9,35.9,146672.45684507655,35.98,36.01,35.9,35.9,146672.4568
2005-05-20 11:20:00,35.9,35.93,35.86,35.86,94235.15362067094,35.9,35.93,35.86,35.86,94235.1536
2005-05-20 11:30:00,35.87,35.9,35.85,35.86,47551.84019107589,35.87,35.9,35.85,35.86,47551.8402
2005-05-20 11:40:00,35.87,35.9,35.81,35.83,106177.39659103246,35.87,35.9,35.81,35.83,106177.3966
2005-05-20 11:50:00,35.85,35.9,35.84,35.87,31375.52925849528,35.85,35.9,35.84,35.87,31375.5293
2005-05-20 12:00:00,35.89,35.89,35.83,35.83,100531.97264140702,35.89,35.89,35.83,35.83,100531.9726
2005-05-20 12:10:00,35.86,35.86,35.82,35.84,66116.59971772881,35.86,35.86,35.82,35.84,66116.5997
2005-05-20 12:20:00,35.83,35.9,35.83,35.9,47226.142655520576,35.83,35.9,35.83,35.9,47226.1427
2005-05-20 12:30:00,35.89,35.9,35.79,35.86,66333.73140809902,35.89,35.9,35.79,35.86,66333.7314
2005-05-20 12:40:00,35.84,35.88,35.84,35.84,20627.510585169905,35.84,35.88,35.84,35.84,20627.5106
2005-05-20 12:50:00,35.83,35.86,35.82,35.86,47226.142655520576,35.83,35.86,35.82,35.86,47226.1427
2005-05-20 13:00:00,35.86,35.88,35.85,35.87,19867.549668874173,35.86,35.88,35.85,35.87,19867.5497
2005-05-20 13:10:00,35.88,35.91,35.88,35.89,31158.39756812507,35.88,35.91,35.88,35.89,31158.3976
2005-05-20 13:20:00,35.89,35.9,35.79,35.8,38540.87504071219,35.89,35.9,35.79,35.8,38540.875
2005-05-20 13:30:00,35.81,35.83,35.76,35.76,82401.47649549453,35.81,35.83,35.76,35.76,82401.4765
2005-05-20 13:40:00,35.76,35.83,35.76,35.83,83161.43741179025,35.76,35.83,35.76,35.83,83161.4374
2005-05-20 13:50:00,35.83,35.85,35.79,35.81,133861.6871132342,35.83,35.85,35.79,35.81,133861.6871
2005-05-20 14:00:00,35.83,35.86,35.81,35.86,119639.56139398544,35.83,35.86,35.81,35.86,119639.5614
2005-05-20 14:10:00,35.86,35.93,35.86,35.93,123439.36597546413,35.86,35.93,35.86,35.93,123439.366
2005-05-20 14:20:00,35.93,35.98,35.93,35.94,141027.0328954511,35.93,35.98,35.93,35.94,141027.0329
2005-05-20 14:30:00,35.95,35.97,35.91,35.95,143306.9156443383,35.95,35.97,35.91,35.95,143306.9156
2005-05-20 14:40:00,35.95,35.97,35.91,35.96,47877.537726631206,35.95,35.97,35.91,35.96,47877.5377
2005-05-20 14:50:00,35.96,36.01,35.95,35.96,61339.7025295842,35.96,36.01,35.95,35.96,61339.7025
2005-05-20 15:00:00,35.96,36.0,35.95,35.97,102486.1578547389,35.96,36.0,35.95,35.97,102486.1579
2005-05-20 15:10:00,35.96,36.02,35.96,35.98,84029.96417327109,35.96,36.02,35.96,35.98,84029.9642
2005-05-20 15:20:00,35.98,36.0,35.98,35.98,100640.53848659212,35.98,36.0,35.98,35.98,100640.5385
2005-05-20 15:30:00,35.98,35.99,35.96,35.98,109868.63532732605,35.98,35.99,35.96,35.98,109868.6353
2005-05-20 15:40:00,35.98,35.99,35.92,35.94,144175.44240581914,35.98,35.99,35.92,35.94,144175.4424
2005-05-20 15:50:00,35.93,36.0,35.92,36.0,195635.6530235588,35.93,36.0,35.92,36.0,195635.653
2005-05-23 09:30:00,35.5,36.02,35.48,35.96,341113.8855715992,35.5,36.02,35.48,35.96,341113.8856
2005-05-23 09:40:00,35.9,35.97,35.88,35.9,108565.84518510476,35.9,35.97,35.88,35.9,108565.8452
2005-05-23 09:50:00,35.9,35.92,35.81,35.92,145369.6667028553,35.9,35.92,35.81,35.92,145369.6667
2005-05-23 10:00:00,35.92,35.94,35.81,35.89,108240.14764954946,35.92,35.94,35.81,35.89,108240.1476
2005-05-23 10:10:00,35.88,35.89,35.86,35.86,76973.18423623928,35.88,35.89,35.86,35.86,76973.1842
2005-05-23 10:20:00,35.86,35.87,35.81,35.81,41255.02117033981,35.86,35.87,35.81,35.81,41255.0212
2005-05-23 10:30:00,35.84,35.86,35.78,35.78,113234.17652806429,35.84,35.86,35.78,35.78,113234.1765
2005-05-23 10:40:00,35.78,35.81,35.7,35.75,58516.99055477147,35.78,35.81,35.7,35.75,58516.9906
2005-05-23 10:50:00,35.75,35.78,35.68,35.74,71002.06275105852,35.75,35.78,35.68,35.74,71002.0628
2005-05-23 11:00:00,35.74,35.75,35.64,35.66,83378.56910216046,35.74,35.75,35.64,35.66,83378.5691
2005-05-23 11:10:00,35.66,35.68,35.61,35.61,64922.37542069265,35.66,35.68,35.61,35.61,64922.3754
2005-05-23 11:20:00,35.61,35.64,35.53,35.55,93583.75854956033,35.61,35.64,35.53,35.55,93583.7585
2005-05-23 11:30:00,35.54,35.7,35.54,35.68,112799.91314732384,35.54,35.7,35.54,35.68,112799.9131
2005-05-23 11:40:00,35.67,35.74,35.65,35.73,60362.60992291825,35.67,35.74,35.65,35.73,60362.6099
2005-05-23 11:50:00,35.73,35.74,35.7,35.72,50157.4204755184,35.73,35.74,35.7,35.72,50157.4205
2005-05-23 12:00:00,35.72,35.76,35.7,35.7,44511.99652589296,35.72,35.76,35.7,35.7,44511.9965
2005-05-23 12:10:00,35.71,35.74,35.67,35.67,105960.26490066224,35.71,35.74,35.67,35.67,105960.2649
2005-05-23 12:20:00,35.67,35.68,35.63,35.65,46791.87927478016,35.67,35.68,35.63,35.65,46791.8793
2005-05-23 12:30:00,35.65,35.68,35.57,35.6,77733.14515253501,35.65,35.68,35.57,35.6,77733.1452
2005-05-23 12:40:00,35.6,35.65,35.54,35.61,43100.640538486594,35.6,35.65,35.54,35.61,43100.6405
2005-05-23 12:50:00,35.61,35.68,35.6,35.66,49614.59124959288,35.61,35.68,35.6,35.66,49614.5912
2005-05-23 13:00:00,35.67,35.68,35.61,35.64,17370.535229616762,35.67,35.68,35.61,35.64,17370.5352
2005-05-23 13:10:00,35.63,35.69,35.62,35.64,34741.070459233524,35.63,35.69,35.62,35.64,34741.0705
2005-05-23 13:20:00,35.66,35.7,35.61,35.62,23558.788405167736,35.66,35.7,35.61,35.62,23558.7884
2005-05-23 13:30:00,35.62,35.67,35.61,35.66,17370.535229616762,35.62,35.67,35.61,35.66,17370.5352
2005-05-23 13:40:00,35.66,35.66,35.6,35.66,82510.04234067962,35.66,35.66,35.6,35.66,82510.0423
2005-05-23 13:50:00,35.65,35.66,35.62,35.63,61014.00499402888,35.65,35.66,35.62,35.63,61014.005
2005-05-23 14:00:00,35.65,35.77,35.63,35.77,69699.27260883726,35.65,35.77,35.63,35.77,69699.2726
2005-05-23 14:10:00,35.76,35.8,35.74,35.78,88481.16382586039,35.76,35.8,35.74,35.78,88481.1638
2005-05-23 14:20:00,35.79,35.79,35.76,35.79,29095.64650960808,35.79,35.79,35.76,35.79,29095.6465
2005-05-23 14:30:00,35.8,35.86,35.77,35.86,36369.5581370101,35.8,35.86,35.77,35.86,36369.5581
2005-05-23 14:40:00,35.86,35.89,35.84,35.89,87721.20290956466,35.86,35.89,35.84,35.89,87721.2029
2005-05-23 14:50:00,35.9,35.96,35.89,35.94,82944.30572142004,35.9,35.96,35.89,35.94,82944.3057
2005-05-23 15:00:00,35.92,35.98,35.92,35.96,78275.97437846054,35.92,35.98,35.92,35.96,78275.9744
2005-05-23 15:10:00,35.96,36.0,35.96,35.99,44837.69406144827,35.96,36.0,35.96,35.99,44837.6941
2005-05-23 15:20:00,35.99,36.02,35.96,35.99,55911.41027032895,35.99,36.02,35.96,35.99,55911.4103
2005-05-23 15:30:00,35.99,36.09,35.98,36.05,68722.18000217131,35.99,36.09,35.98,36.05,68722.18
2005-05-23 15:40:00,36.05,36.06,35.93,35.96,56454.23949625448,36.05,36.06,35.93,35.96,56454.2395
2005-05-23 15:50:00,35.94,36.09,35.92,36.02,104331.77722288568,35.94,36.09,35.92,36.02,104331.7772
2005-05-24 09:30:00,36.02,36.04,35.77,35.79,157311.9096732168,36.02,36.04,35.77,35.79,157311.9097
2005-05-24 09:40:00,35.8,36.01,35.78,35.95,95755.0754532624,35.8,36.01,35.78,35.95,95755.0755
2005-05-24 09:50:00,35.93,35.99,35.85,35.91,117142.54695472804,35.93,35.99,35.85,35.91,117142.547
2005-05-24 10:00:00,35.91,35.92,35.69,35.69,67093.69232439475,35.91,35.92,35.69,35.69,67093.6923
2005-05-24 10:10:00,35.71,35.83,35.71,35.79,48311.801107371626,35.71,35.83,35.71,35.79,48311.8011
2005-05-24 10:20:00,35.78,35.79,35.7,35.72,40712.19194441429,35.78,35.79,35.7,35.72,40712.1919
2005-05-24 10:30:00,35.72,35.74,35.67,35.68,42992.07469330149,35.72,35.74,35.67,35.68,42992.0747
2005-05-24 10:40:00,35.67,35.78,35.66,35.66,77407.4476169797,35.67,35.78,35.66,35.66,77407.4476
2005-05-24 10:50:00,35.66,35.92,35.52,35.59,117793.94202583868,35.66,35.92,35.52,35.59,117793.942
2005-05-24 11:00:00,35.59,35.64,35.54,35.59,88372.59798067529,35.59,35.64,35.54,35.59,88372.598
2005-05-24 11:10:00,35.59,35.76,35.59,35.72,56237.10780588427,35.59,35.76,35.59,35.72,56237.1078
2005-05-24 11:20:00,35.71,35.72,35.52,35.54,66876.56063402454,35.71,35.72,35.52,35.54,66876.5606
2005-05-24 11:30:00,35.54,35.59,35.39,35.43,142546.95472804256,35.54,35.59,35.39,35.43,142546.9547
2005-05-24 11:40:00,35.43,35.48,35.36,35.42,81098.68635327327,35.43,35.48,35.36,35.42,81098.6864
2005-05-24 11:50:00,35.41,35.43,35.29,35.33,173379.65476061232,35.41,35.43,35.29,35.33,173379.6548
2005-05-24 12:00:00,35.34,35.47,35.34,35.44,55477.14688958854,35.34,35.47,35.34,35.44,55477.1469
2005-05-24 12:10:00,35.43,35.44,35.26,35.3,99663.44587992618,35.43,35.44,35.26,35.3,99663.4459
2005-05-24 12:20:00,35.31,35.31,35.29,35.31,11290.847899250895,35.31,35.31,35.29,35.31,11290.8479
2005-05-24 12:30:00,35.31,35.32,35.28,35.3,41146.45532515471,35.31,35.32,35.28,35.3,41146.4553
2005-05-24 12:40:00,35.31,35.39,35.28,35.38,59602.64900662252,35.31,35.39,35.28,35.38,59602.649
2005-05-24 12:50:00,35.38,35.39,35.32,35.32,34958.202149603734,35.38,35.39,35.32,35.32,34958.2021
2005-05-24 13:00:00,35.31,35.42,35.29,35.31,89132.55889697102,35.31,35.42,35.29,35.31,89132.5589
2005-05-24 13:10:00,35.33,35.34,35.31,35.32,18456.19368146781,35.33,35.34,35.31,35.32,18456.1937
2005-05-24 13:20:00,35.33,35.33,35.26,35.28,29747.041580718706,35.33,35.33,35.26,35.28,29747.0416
2005-05-24 13:30:00,35.27,35.29,35.26,35.27,22473.12995331669,35.27,35.29,35.26,35.27,22473.13
2005-05-24 13:40:00,35.27,35.3,35.27,35.3,46031.91835848442,35.27,35.3,35.27,35.3,46031.9184
2005-05-24 13:50:00,35.3,35.31,35.27,35.28,27250.02714146129,35.3,35.31,35.27,35.28,27250.0271
2005-05-24 14:00:00,35.27,35.33,35.25,35.28,65899.4680273586,35.27,35.33,35.25,35.28,65899.468
2005-05-24 14:10:00,35.27,35.3,35.14,35.15,90761.04657474758,35.27,35.3,35.14,35.15,90761.0466
2005-05-24 14:20:00,35.14,35.21,35.09,35.14,53740.09336662686,35.14,35.21,35.09,35.14,53740.0934
2005-05-24 14:30:00,35.14,35.2,35.12,35.12,53305.82998588644,35.14,35.2,35.12,35.12,53305.83
2005-05-24 14:40:00,35.14,35.27,35.13,35.22,78927.36944957117,35.14,35.27,35.13,35.22,78927.3694
2005-05-24 14:50:00,35.23,35.23,35.16,35.19,83704.26663771577,35.23,35.23,35.16,35.19,83704.2666
2005-05-24 15:00:00,35.19,35.21,35.17,35.2,75778.95993920312,35.19,35.21,35.17,35.2,75778.9599
2005-05-24 15:10:00,35.2,35.23,35.19,35.22,144718.27163174466,35.2,35.23,35.19,35.22,144718.2716
2005-05-24 15:20:00,35.22,35.38,35.22,35.31,151666.48572359135,35.22,35.38,35.22,35.31,151666.4857
2005-05-24 15:30:00,35.33,35.38,35.3,35.31,87069.80783845403,35.33,35.38,35.3,35.31,87069.8078
2005-05-24 15:40:00,35.31,35.32,35.29,35.3,104548.90891325587,35.31,35.32,35.29,35.3,104548.9089
2005-05-24 15:50:00,35.31,35.34,35.29,35.3,254261.20942351536,35.31,35.34,35.29,35.3,254261.2094
2005-05-25 09:30:00,35.28,35.32,35.18,35.25,186841.8195635653,35.28,35.32,35.18,35.25,186841.8196
2005-05-25 09:40:00,35.2,35.22,34.82,34.96,235696.44989686247,35.2,35.22,34.82,34.96,235696.4499
2005-05-25 09:50:00,34.98,34.98,34.86,34.91,79361.63283031159,34.98,34.98,34.86,34.91,79361.6328
2005-05-25 10:00:00,34.91,34.98,34.85,34.94,108348.71349473456,34.91,34.98,34.85,34.94,108348.7135
2005-05-25 10:10:00,34.92,34.92,34.72,34.89,134730.21387471503,34.92,34.92,34.72,34.89,134730.2139
2005-05-25 10:20:00,34.9,35.33,34.82,35.21,193681.4678102269,34.9,35.33,34.82,35.21,193681.4678
2005-05-25 10:30:00,35.21,35.21,34.96,35.06,99989.14341548148,35.21,35.21,34.96,35.06,99989.1434
2005-05-25 10:40:00,35.03,35.12,35.0,35.04,50374.55216588861,35.03,35.12,35.0,35.04,50374.5522
2005-05-25 10:50:00,35.01,35.06,34.89,34.98,49723.157094777984,35.01,35.06,34.89,34.98,49723.1571
2005-05-25 11:00:00,34.99,35.0,34.95,34.97,28552.817283682554,34.99,35.0,34.95,34.97,28552.8173
2005-05-25 11:10:00,34.96,35.04,34.94,35.04,35935.29475626968,34.96,35.04,34.94,35.04,35935.2948
2005-05-25 11:20:00,35.04,35.16,35.04,35.08,62859.62436217566,35.04,35.16,35.04,35.08,62859.6244
2005-05-25 11:30:00,35.08,35.12,35.05,35.08,28552.817283682554,35.08,35.12,35.05,35.08,28552.8173
2005-05-25 11:40:00,35.08,35.09,35.02,35.03,34741.070459233524,35.08,35.09,35.02,35.03,34741.0705
2005-05-25 11:50:00,35.03,35.09,35.01,35.08,14982.086635544458,35.03,35.09,35.01,35.08,14982.0866
2005-05-25 12:00:00,35.09,35.14,35.08,35.13,22255.99826294648,35.09,35.14,35.08,35.13,22255.9983
2005-05-25 12:10:00,35.12,35.13,35.07,35.07,9770.92606665943,35.12,35.13,35.07,35.07,9770.9261
2005-05-25 12:20:00,35.07,35.07,35.02,35.03,33112.58278145696,35.07,35.07,35.02,35.03,33112.5828
2005-05-25 12:30:00,35.03,35.04,35.02,35.02,26055.802844425143,35.03,35.04,35.02,35.02,26055.8028
2005-05-25 12:40:00,35.03,35.05,35.02,35.03,27792.85636738682,35.03,35.05,35.02,35.03,27792.8564
2005-05-25 12:50:00,35.02,35.02,35.0,35.0,27792.85636738682,35.02,35.02,35.0,35.0,27792.8564
2005-05-25 13:00:00,35.0,35.02,34.97,35.02,46900.44511996526,35.0,35.02,34.97,35.02,46900.4451
2005-05-25 13:10:00,35.01,35.02,34.98,35.0,37672.34827923135,35.01,35.02,34.98,35.0,37672.3483
2005-05-25 13:20:00,35.0,35.0,34.9,34.92,28769.948974052764,35.0,35.0,34.9,34.92,28769.949
2005-05-25 13:30:00,34.92,34.96,34.91,34.96,56019.97611551406,34.92,34.96,34.91,34.96,56019.9761
2005-05-25 13:40:00,34.96,34.96,34.92,34.93,16067.745087395506,34.96,34.96,34.92,34.93,16067.7451
2005-05-25 13:50:00,34.93,35.04,34.93,34.99,15090.652480729565,34.93,35.04,34.93,34.99,15090.6525
2005-05-25 14:00:00,35.0,35.01,34.98,35.0,62968.19020736076,35.0,35.01,34.98,35.0,62968.1902
2005-05-25 14:10:00,35.0,35.05,35.0,35.02,29095.64650960808,35.0,35.05,35.0,35.02,29095.6465
2005-05-25 14:20:00,35.02,35.06,34.98,35.06,35826.728911084574,35.02,35.06,34.98,35.06,35826.7289
2005-05-25 14:30:00,35.07,35.15,35.0,35.01,57648.46379329063,35.07,35.15,35.0,35.01,57648.4638
2005-05-25 14:40:00,35.01,35.03,34.97,34.99,101617.63109325808,35.01,35.03,34.97,34.99,101617.6311
2005-05-25 14:50:00,35.0,35.01,34.96,35.01,31158.39756812507,35.0,35.01,34.96,35.01,31158.3976
2005-05-25 15:00:00,35.01,35.01,34.92,34.95,59168.385625882096,35.01,35.01,34.92,34.95,59168.3856
2005-05-25 15:10:00,34.95,35.04,34.94,35.02,48746.06448811204,34.95,35.04,34.94,35.02,48746.0645
2005-05-25 15:20:00,35.01,35.03,34.98,34.99,37238.08489849094,35.01,35.03,34.98,34.99,37238.0849
2005-05-25 15:30:00,34.98,35.01,34.96,34.99,83270.00325697535,34.98,35.01,34.96,34.99,83270.0033
2005-05-25 15:40:00,34.99,35.01,34.96,34.97,77190.31592660949,34.99,35.01,34.96,34.97,77190.3159
2005-05-25 15:50:00,34.97,34.98,34.89,34.97,170339.81109542938,34.97,34.98,34.89,34.97,170339.8111
2005-05-26 09:30:00,35.55,36.12,35.55,35.83,1057757.0296384755,35.55,36.12,35.55,35.83,1057757.0296
2005-05-26 09:40:00,35.83,35.84,35.55,35.61,305612.85419606994,35.83,35.84,35.55,35.61,305612.8542
2005-05-26 09:50:00,35.59,35.67,35.33,35.46,431114.971230051,35.59,35.67,35.33,35.46,431114.9712
2005-05-26 10:00:00,35.45,35.55,35.29,35.55,199761.1551405928,35.45,35.55,35.29,35.55,199761.1551
2005-05-26 10:10:00,35.54,35.69,35.5,35.67,168602.7575724677,35.54,35.69,35.5,35.67,168602.7576
2005-05-26 10:20:00,35.68,35.88,35.66,35.88,196721.31147540984,35.68,35.88,35.66,35.88,196721.3115
2005-05-26 10:30:00,35.88,35.91,35.78,35.88,314080.9901205081,35.88,35.91,35.78,35.88,314080.9901
2005-05-26 10:40:00,35.89,36.05,35.82,36.02,380306.155683422,35.89,36.05,35.82,36.02,380306.1557
2005-05-26 10:50:00,36.02,36.1,35.82,36.07,242536.09814352405,36.02,36.1,35.82,36.07,242536.0981
2005-05-26 11:00:00,36.1,36.27,36.07,36.25,329823.03767234826,36.1,36.27,36.07,36.25,329823.0377
2005-05-26 11:10:00,36.25,36.26,35.83,36.22,246118.7710346325,36.25,36.26,35.83,36.22,246118.771
2005-05-26 11:20:00,36.19,36.2,36.12,36.15,106611.65997177288,36.19,36.2,36.12,36.15,106611.66
2005-05-26 11:30:00,36.15,36.16,35.98,36.08,192161.54597763543,36.15,36.16,35.98,36.08,192161.546
2005-05-26 11:40:00,36.1,36.21,36.09,36.17,80881.55466290306,36.1,36.21,36.09,36.17,80881.5547
2005-05-26 11:50:00,36.18,36.27,36.16,36.25,219520.13896428185,36.18,36.27,36.16,36.25,219520.139
2005-05-26 12:00:00,36.25,36.29,36.16,36.17,175768.10335468463,36.25,36.29,36.16,36.17,175768.1034
2005-05-26 12:10:00,36.17,36.19,35.86,35.94,133753.1212680491,36.17,36.19,35.86,35.94,133753.1213
2005-05-26 12:20:00,35.95,36.15,35.83,36.01,140592.76951471067,35.95,36.15,35.83,36.01,140592.7695
2005-05-26 12:30:00,36.0,36.15,35.98,36.03,87286.93952882424,36.0,36.15,35.98,36.03,87286.9395
2005-05-26 12:40:00,36.03,36.07,36.02,36.07,80121.59374660732,36.03,36.07,36.02,36.07,80121.5937
2005-05-26 12:50:00,36.08,36.25,36.08,36.19,179025.07871023778,36.08,36.25,36.08,36.19,179025.0787
2005-05-26 13:00:00,36.18,36.21,36.13,36.2,63619.58527847139,36.18,36.21,36.13,36.2,63619.5853
2005-05-26 13:10:00,36.19,36.2,36.09,36.09,45923.35251329932,36.19,36.2,36.09,36.09,45923.3525
2005-05-26 13:20:00,36.1,36.16,36.1,36.14,118228.2054065791,36.1,36.16,36.1,36.14,118228.2054
2005-05-26 13:30:00,36.14,36.26,36.14,36.21,75887.52578438823,36.14,36.26,36.14,36.21,75887.5258
2005-05-26 13:40:00,36.22,36.23,36.11,36.12,107588.75257843884,36.22,36.23,36.11,36.12,107588.7526
2005-05-26 13:50:00,36.12,36.16,36.11,36.13,51460.21061773966,36.12,36.16,36.11,36.13,51460.2106
2005-05-26 14:00:00,36.12,36.16,36.11,36.16,53848.659211811966,36.12,36.16,36.11,36.16,53848.6592
2005-05-26 14:10:00,36.17,36.34,36.15,36.33,81858.647269569,36.17,36.34,36.15,36.33,81858.6473
2005-05-26 14:20:00,36.3,36.38,36.29,36.3,96623.60221474324,36.3,36.38,36.29,36.3,96623.6022
2005-05-26 14:30:00,36.31,36.33,36.22,36.23,43643.46976441212,36.31,36.33,36.22,36.23,43643.4698
2005-05-26 14:40:00,36.25,36.37,36.24,36.37,63836.7169688416,36.25,36.37,36.24,36.37,63836.717
2005-05-26 14:50:00,36.37,36.4,36.3,36.35,215286.0710020628,36.37,36.4,36.3,36.35,215286.071
2005-05-26 15:00:00,36.34,36.38,36.33,36.36,128433.39485397894,36.34,36.38,36.33,36.36,128433.3949
2005-05-26 15:10:00,36.37,36.38,36.27,36.28,123982.19520138964,36.37,36.38,36.27,36.28,123982.1952
2005-05-26 15:20:00,36.27,36.34,36.15,36.32,98143.52404733472,36.27,36.34,36.15,36.32,98143.524
2005-05-26 15:30:00,36.3,36.35,36.27,36.32,62968.19020736076,36.3,36.35,36.27,36.32,62968.1902
2005-05-26 15:40:00,36.32,36.33,36.18,36.29,208772.1202909565,36.32,36.33,36.18,36.29,208772.1203
2005-05-26 15:50:00,36.29,36.3,36.23,36.24,245141.67842796657,36.29,36.3,36.23,36.24,245141.6784
2005-05-27 09:30:00,36.29,36.29,36.02,36.19,88481.16382586039,36.29,36.29,36.02,36.19,88481.1638
2005-05-27 09:40:00,36.2,36.24,36.07,36.07,78710.23775920096,36.2,36.24,36.07,36.07,78710.2378
2005-05-27 09:50:00,36.07,36.07,35.84,35.93,93800.89023993052,36.07,36.07,35.84,35.93,93800.8902
2005-05-27 10:00:00,35.95,36.06,35.95,35.98,51460.21061773966,35.95,36.06,35.95,35.98,51460.2106
2005-05-27 10:10:00,35.99,36.13,35.96,36.09,109651.50363695582,35.99,36.13,35.96,36.09,109651.5036
2005-05-27 10:20:00,36.09,36.13,36.02,36.02,51894.47399848008,36.09,36.13,36.02,36.02,51894.474
2005-05-27 10:30:00,36.02,36.05,35.94,35.95,33329.71447182717,36.02,36.05,35.94,35.95,33329.7145
2005-05-27 10:40:00,35.95,35.97,35.93,35.93,26924.329605905983,35.95,35.97,35.93,35.93,26924.3296
2005-05-27 10:50:00,35.93,35.99,35.88,35.88,34741.070459233524,35.93,35.99,35.88,35.88,34741.0705
2005-05-27 11:00:00,35.89,35.95,35.89,35.93,52654.43491477581,35.89,35.95,35.89,35.93,52654.4349
2005-05-27 11:10:00,35.92,35.95,35.9,35.93,80121.59374660732,35.92,35.95,35.9,35.93,80121.5937
2005-05-27 11:20:00,35.93,35.96,35.92,35.95,48854.63033329714,35.93,35.96,35.92,35.95,48854.6303
2005-05-27 11:30:00,35.95,36.0,35.95,35.97,15416.350016284878,35.95,36.0,35.95,35.97,15416.35
2005-05-27 11:40:00,35.97,36.09,35.97,36.06,28227.11974812724,35.97,36.09,35.97,36.06,28227.1197
2005-05-27 11:50:00,36.06,36.11,36.06,36.09,16936.271848876346,36.06,36.11,36.06,36.09,16936.2718
2005-05-27 12:00:00,36.08,36.15,36.04,36.13,30615.568342199545,36.08,36.15,36.04,36.13,30615.5683
2005-05-27 12:10:00,36.13,36.15,36.1,36.14,26815.76376072088,36.13,36.15,36.1,36.14,26815.7638
2005-05-27 12:20:00,36.13,36.13,36.08,36.09,16284.876777765716,36.13,36.13,36.08,36.09,16284.8768
2005-05-27 12:30:00,36.08,36.11,36.02,36.03,18890.45706220823,36.08,36.11,36.02,36.03,18890.4571
2005-05-27 12:40:00,36.04,36.1,36.02,36.04,35283.89968515905,36.04,36.1,36.02,36.04,35283.8997
2005-05-27 12:50:00,36.05,36.06,36.03,36.05,13896.42818369341,36.05,36.06,36.03,36.05,13896.4282
2005-05-27 13:00:00,36.06,36.11,36.03,36.11,43100.640538486594,36.06,36.11,36.03,36.11,43100.6405
2005-05-27 13:10:00,36.12,36.12,36.04,36.1,24753.012702203887,36.12,36.12,36.04,36.1,24753.0127
2005-05-27 13:20:00,36.1,36.16,36.05,36.16,48203.23526218652,36.1,36.16,36.05,36.16,48203.2353
2005-05-27 13:30:00,36.15,36.16,36.13,36.13,29204.212354793184,36.15,36.16,36.13,36.13,29204.2124
2005-05-27 13:40:00,36.14,36.22,36.13,36.22,55694.27857995874,36.14,36.22,36.13,36.22,55694.2786
2005-05-27 13:50:00,36.22,36.26,36.21,36.25,37020.95320812073,36.22,36.26,36.21,36.25,37020.9532
2005-05-27 14:00:00,36.24,36.25,36.24,36.24,46140.484203669526,36.24,36.25,36.24,36.24,46140.4842
2005-05-27 14:10:00,36.25,36.26,36.23,36.25,44186.29899033765,36.25,36.26,36.23,36.25,44186.299
2005-05-27 14:20:00,36.24,36.34,36.24,36.34,23233.09086961242,36.24,36.34,36.24,36.34,23233.0909
2005-05-27 14:30:00,36.35,36.38,36.34,36.38,155466.29030507003,36.35,36.38,36.34,36.38,155466.2903
2005-05-27 14:40:00,36.36,36.39,36.36,36.39,117142.54695472804,36.36,36.39,36.36,36.39,117142.547
2005-05-27 14:50:00,36.37,36.4,36.37,36.37,20301.8130496146,36.37,36.4,36.37,36.37,20301.813
2005-05-27 15:00:00,36.38,36.38,36.32,36.33,45163.39159700358,36.38,36.38,36.32,36.33,45163.3916
2005-05-27 15:10:00,36.32,36.36,36.28,36.36,41255.02117033981,36.32,36.36,36.28,36.36,41255.0212
2005-05-27 15:20:00,36.35,36.44,36.34,36.44,83812.83248290088,36.35,36.44,36.34,36.44,83812.8325
2005-05-27 15:30:00,36.43,36.44,36.38,36.41,46900.44511996526,36.43,36.44,36.38,36.41,46900.4451
2005-05-27 15:40:00,36.41,36.49,36.39,36.43,92389.53425252416,36.41,36.49,36.39,36.43,92389.5343
2005-05-27 15:50:00,36.44,36.52,36.4,36.51,226685.48474649875,36.44,36.52,36.4,36.51,226685.4847
2005-05-31 09:30:00,36.41,36.61,36.38,36.46,182064.9223754207,36.41,36.61,36.38,36.46,182064.9224
2005-05-31 09:40:00,36.42,36.66,36.39,36.58,178482.24948431223,36.42,36.66,36.39,36.58,178482.2495
2005-05-31 09:50:00,36.58,36.58,36.39,36.42,171534.03539246554,36.58,36.58,36.39,36.42,171534.0354
2005-05-31 10:00:00,36.44,36.59,36.43,36.49,113994.13744436,36.44,36.59,36.43,36.49,113994.1374
2005-05-31 10:10:00,36.48,36.52,36.15,36.32,101617.63109325808,36.48,36.52,36.15,36.32,101617.6311
2005-05-31 10:20:00,36.32,36.38,36.22,36.34,54174.35674736728,36.32,36.38,36.22,36.34,54174.3567
2005-05-31 10:30:00,36.35,36.37,36.24,36.24,44837.69406144827,36.35,36.37,36.24,36.24,44837.6941
2005-05-31 10:40:00,36.22,36.26,36.13,36.13,43860.60145478233,36.22,36.26,36.13,36.13,43860.6015
2005-05-31 10:50:00,36.14,36.15,35.85,35.9,151123.65649766583,36.14,36.15,35.85,35.9,151123.6565
2005-05-31 11:00:00,35.91,35.96,35.69,35.7,140049.94028878515,35.91,35.96,35.69,35.7,140049.9403
2005-05-31 11:10:00,35.72,35.81,35.68,35.7,55042.88350884812,35.72,35.81,35.68,35.7,55042.8835
2005-05-31 11:20:00,35.68,35.78,35.68,35.78,50265.98632070351,35.68,35.78,35.68,35.78,50265.9863
2005-05-31 11:30:00,35.78,35.91,35.74,35.87,61991.097600694826,35.78,35.91,35.74,35.87,61991.0976
2005-05-31 11:40:00,35.86,35.9,35.81,35.86,93149.49516881988,35.86,35.9,35.81,35.86,93149.4952
2005-05-31 11:50:00,35.86,35.91,35.83,35.87,43752.03560959722,35.86,35.91,35.83,35.87,43752.0356
2005-05-31 12:00:00,35.87,35.88,35.75,35.81,37998.04581478667,35.87,35.88,35.75,35.81,37998.0458
2005-05-31 12:10:00,35.84,35.87,35.78,35.85,28987.08066442297,35.84,35.87,35.78,35.85,28987.0807
2005-05-31 12:20:00,35.84,35.92,35.84,35.9,36695.25567256541,35.84,35.92,35.84,35.9,36695.2557
2005-05-31 12:30:00,35.91,35.92,35.89,35.9,40603.62609922919,35.91,35.92,35.89,35.9,40603.6261
2005-05-31 12:40:00,35.9,35.92,35.9,35.92,29529.9098903485,35.9,35.92,35.9,35.92,29529.9099
2005-05-31 12:50:00,35.92,35.98,35.91,35.98,29312.77819997829,35.92,35.98,35.91,35.98,29312.7782
2005-05-31 13:00:00,35.96,35.98,35.88,35.89,29204.212354793184,35.96,35.98,35.88,35.89,29204.2124
2005-05-31 13:10:00,35.9,35.92,35.83,35.86,29964.173271088915,35.9,35.92,35.83,35.86,29964.1733
2005-05-31 13:20:00,35.88,35.92,35.88,35.92,28444.25143849745,35.88,35.92,35.88,35.92,28444.2514
2005-05-31 13:30:00,35.92,35.97,35.91,35.96,23124.52502442732,35.92,35.97,35.91,35.96,23124.525
2005-05-31 13:40:00,35.96,35.98,35.92,35.96,11507.979589621104,35.96,35.98,35.92,35.96,11507.9796
2005-05-31 13:50:00,35.97,36.06,35.97,36.03,56345.67365106937,35.97,36.06,35.97,36.03,56345.6737
2005-05-31 14:00:00,36.05,36.06,36.02,36.04,12919.335577027468,36.05,36.06,36.02,36.04,12919.3356
2005-05-31 14:10:00,36.03,36.08,36.03,36.03,31918.3584844208,36.03,36.08,36.03,36.03,31918.3585
2005-05-31 14:20:00,36.04,36.08,36.01,36.02,43317.7722288568,36.04,36.08,36.01,36.02,43317.7722
2005-05-31 14:30:00,36.02,36.2,36.02,36.08,79361.63283031159,36.02,36.2,36.02,36.08,79361.6328
2005-05-31 14:40:00,36.09,36.14,35.97,36.06,48854.63033329714,36.09,36.14,35.97,36.06,48854.6303
2005-05-31 14:50:00,36.06,36.09,36.02,36.02,33546.84616219738,36.06,36.09,36.02,36.02,33546.8462
2005-05-31 15:00:00,36.02,36.07,36.02,36.02,35826.728911084574,36.02,36.07,36.02,36.02,35826.7289
2005-05-31 15:10:00,36.03,36.13,36.02,36.08,39952.23102811856,36.03,36.13,36.02,36.08,39952.231
2005-05-31 15:20:00,36.09,36.14,36.02,36.03,51894.47399848008,36.09,36.14,36.02,36.03,51894.474
2005-05-31 15:30:00,36.03,36.03,35.9,35.97,156009.11953099555,36.03,36.03,35.9,35.97,156009.1195
2005-05-31 15:40:00,35.97,36.02,35.92,36.01,161328.8459450657,35.97,36.02,35.92,36.01,161328.8459
2005-05-31 15:50:00,36.02,36.09,36.0,36.03,210509.1738139181,36.02,36.09,36.0,36.03,210509.1738
2005-06-01 09:30:00,36.3,36.3,36.14,36.2,202258.1695798502,36.3,36.3,36.14,36.2,202258.1696
2005-06-01 09:40:00,36.18,36.23,36.11,36.16,107045.9233525133,36.18,36.23,36.11,36.16,107045.9234
2005-06-01 09:50:00,36.16,36.27,36.15,36.23,53197.264140701336,36.16,36.27,36.15,36.23,53197.2641
2005-06-01 10:00:00,36.25,36.69,36.25,36.65,165562.91390728476,36.25,36.69,36.25,36.65,165562.9139
2005-06-01 10:10:00,36.65,36.69,36.48,36.55,184561.9368146781,36.65,36.69,36.48,36.55,184561.9368
2005-06-01 10:20:00,36.56,36.6,36.52,36.57,80447.29128216264,36.56,36.6,36.52,36.57,80447.2913
2005-06-01 10:30:00,36.56,36.66,36.44,36.45,122028.00998805776,36.56,36.66,36.44,36.45,122028.01
2005-06-01 10:40:00,36.46,36.54,36.41,36.44,120616.6540006514,36.46,36.54,36.41,36.44,120616.654
2005-06-01 10:50:00,36.47,36.49,36.36,36.43,91955.27087178374,36.47,36.49,36.36,36.43,91955.2709
2005-06-01 11:00:00,36.43,36.52,36.4,36.47,56888.5028769949,36.43,36.52,36.4,36.47,56888.5029
2005-06-01 11:10:00,36.46,36.65,36.45,36.61,93692.32439474542,36.46,36.65,36.45,36.61,93692.3244
2005-06-01 11:20:00,36.6,36.68,36.57,36.65,118011.07371620888,36.6,36.68,36.57,36.65,118011.0737
2005-06-01 11:30:00,36.66,36.66,36.58,36.64,53088.69829551623,36.66,36.66,36.58,36.64,53088.6983
2005-06-01 11:40:00,36.64,36.66,36.61,36.63,81315.81804364348,36.64,36.66,36.61,36.63,81315.818
2005-06-01 11:50:00,36.62,36.74,36.61,36.73,150037.9980458148,36.62,36.74,36.61,36.73,150037.998
2005-06-01 12:00:00,36.73,36.74,36.63,36.67,55477.14688958854,36.73,36.74,36.63,36.67,55477.1469
2005-06-01 12:10:00,36.67,36.72,36.66,36.7,74259.03810661167,36.67,36.72,36.66,36.7,74259.0381
2005-06-01 12:20:00,36.7,36.72,36.69,36.72,36043.860601454784,36.7,36.72,36.69,36.72,36043.8606
2005-06-01 12:30:00,36.72,36.8,36.72,36.78,92606.66594289435,36.72,36.8,36.72,36.78,92606.6659
2005-06-01 12:40:00,36.77,36.83,36.77,36.8,63293.88774291608,36.77,36.83,36.77,36.8,63293.8877
2005-06-01 12:50:00,36.8,36.84,36.79,36.82,158506.13397025297,36.8,36.84,36.79,36.82,158506.134
2005-06-01 13:00:00,36.82,36.84,36.79,36.82,45163.39159700358,36.82,36.84,36.79,36.82,45163.3916
2005-06-01 13:10:00,36.81,36.86,36.75,36.75,152643.5783302573,36.81,36.86,36.75,36.75,152643.5783
2005-06-01 13:20:00,36.76,36.84,36.75,36.76,66659.42894365433,36.76,36.84,36.75,36.76,66659.4289
2005-06-01 13:30:00,36.76,36.79,36.66,36.72,84681.35924438172,36.76,36.79,36.66,36.72,84681.3592
2005-06-01 13:40:00,36.72,36.78,36.71,36.72,37238.08489849094,36.72,36.78,36.71,36.72,37238.0849
2005-06-01 13:50:00,36.72,36.8,36.68,36.8,69047.87753772663,36.72,36.8,36.68,36.8,69047.8775
2005-06-01 14:00:00,36.78,36.8,36.66,36.66,110954.29377917708,36.78,36.8,36.66,36.66,110954.2938
2005-06-01 14:10:00,36.66,36.72,36.61,36.67,64596.67788513734,36.66,36.72,36.61,36.67,64596.6779
2005-06-01 14:20:00,36.66,36.71,36.64,36.67,28769.948974052764,36.66,36.71,36.64,36.67,28769.949
2005-06-01 14:30:00,36.67,36.74,36.66,36.7,37129.51905330584,36.67,36.74,36.66,36.7,37129.5191
2005-06-01 14:40:00,36.7,36.7,36.55,36.59,138421.45261100857,36.7,36.7,36.55,36.59,138421.4526
2005-06-01 14:50:00,36.59,36.61,36.53,36.55,69699.27260883726,36.59,36.61,36.53,36.55,69699.2726
2005-06-01 15:00:00,36.55,36.71,36.45,36.55,80881.55466290306,36.55,36.71,36.45,36.55,80881.5547
2005-06-01 15:10:00,36.57,36.61,36.44,36.53,56128.54196069916,36.57,36.61,36.44,36.53,56128.542
2005-06-01 15:20:00,36.53,36.57,36.5,36.55,78710.23775920096,36.53,36.57,36.5,36.55,78710.2378
2005-06-01 15:30:00,36.53,36.72,36.53,36.72,124090.76104657476,36.53,36.72,36.53,36.72,124090.761
2005-06-01 15:40:00,36.71,36.77,36.69,36.71,155249.15861469982,36.71,36.77,36.69,36.71,155249.1586
2005-06-01 15:50:00,36.71,36.72,36.56,36.61,143849.74487026382,36.71,36.72,36.56,36.61,143849.7449
2005-06-02 09:30:00,35.23,35.46,34.99,35.3,890022.7988274889,35.23,35.46,34.99,35.3,890022.7988
2005-06-02 09:40:00,35.31,35.32,35.07,35.08,514493.54033221153,35.31,35.32,35.07,35.08,514493.5403
2005-06-02 09:50:00,35.08,35.21,34.93,34.96,1104983.1722939964,35.08,35.21,34.93,34.96,1104983.1723
2005-06-02 10:00:00,34.98,35.01,34.73,34.88,931060.6883074584,34.98,35.01,34.73,34.88,931060.6883
2005-06-02 10:10:00,34.9,35.08,34.86,35.0,451308.2184344805,34.9,35.08,34.86,35.0,451308.2184
2005-06-02 10:20:00,35.0,35.0,34.86,35.0,330474.4327434589,35.0,35.0,34.86,35.0,330474.4327
2005-06-02 10:30:00,34.99,35.18,34.97,35.16,524915.8614699816,34.99,35.18,34.97,35.16,524915.8615
2005-06-02 10:40:00,35.16,35.42,35.14,35.28,545543.3720551515,35.16,35.42,35.14,35.28,545543.3721
2005-06-02 10:50:00,35.27,35.28,35.07,35.08,250135.7073064814,35.27,35.28,35.07,35.08,250135.7073
2005-06-02 11:00:00,35.08,35.11,35.0,35.05,213983.2808598415,35.08,35.11,35.0,35.05,213983.2809
2005-06-02 11:10:00,35.06,35.09,35.03,35.07,68505.0483118011,35.06,35.09,35.03,35.07,68505.0483
2005-06-02 11:20:00,35.08,35.09,35.0,35.0,86526.9786125285,35.08,35.09,35.0,35.0,86526.9786
2005-06-02 11:30:00,35.0,35.05,34.96,35.05,155357.72445988492,35.0,35.05,34.96,35.05,155357.7245
2005-06-02 11:40:00,35.05,35.05,34.98,35.0,105526.00151992185,35.05,35.05,34.98,35.0,105526.0015
2005-06-02 11:50:00,35.0,35.09,35.0,35.07,65899.4680273586,35.0,35.09,35.0,35.07,65899.468
2005-06-02 12:00:00,35.07,35.08,35.0,35.04,120290.95646509608,35.07,35.08,35.0,35.04,120290.9565
2005-06-02 12:10:00,35.04,35.08,34.97,35.05,150472.26142655523,35.04,35.08,34.97,35.05,150472.2614
2005-06-02 12:20:00,35.06,35.07,35.0,35.06,154597.7635435892,35.06,35.07,35.0,35.06,154597.7635
2005-06-02 12:30:00,35.07,35.15,35.04,35.14,130604.71175768104,35.07,35.15,35.04,35.14,130604.7118
2005-06-02 12:40:00,35.14,35.19,35.08,35.14,140267.07197915536,35.14,35.19,35.08,35.14,140267.072
2005-06-02 12:50:00,35.14,35.16,35.08,35.12,42883.508848116384,35.14,35.16,35.08,35.12,42883.5088
2005-06-02 13:00:00,35.12,35.12,35.02,35.06,79687.3303658669,35.12,35.12,35.02,35.06,79687.3304
2005-06-02 13:10:00,35.06,35.13,35.04,35.12,44837.69406144827,35.06,35.13,35.04,35.12,44837.6941
2005-06-02 13:20:00,35.12,35.17,35.1,35.15,86852.67614808382,35.12,35.17,35.1,35.15,86852.6761
2005-06-02 13:30:00,35.14,35.15,35.08,35.09,62859.62436217566,35.14,35.15,35.08,35.09,62859.6244
2005-06-02 13:40:00,35.09,35.12,35.05,35.09,117468.24449028337,35.09,35.12,35.05,35.09,117468.2445
2005-06-02 13:50:00,35.09,35.11,35.06,35.08,114211.26913473022,35.09,35.11,35.06,35.08,114211.2691
2005-06-02 14:00:00,35.08,35.1,35.05,35.06,136792.964933232,35.08,35.1,35.05,35.06,136792.9649
2005-06-02 14:10:00,35.07,35.08,35.05,35.06,108348.71349473456,35.07,35.08,35.05,35.06,108348.7135
2005-06-02 14:20:00,35.06,35.12,35.05,35.11,123873.62935620456,35.06,35.12,35.05,35.11,123873.6294
2005-06-02 14:30:00,35.11,35.14,35.09,35.11,83270.00325697535,35.11,35.14,35.09,35.11,83270.0033
2005-06-02 14:40:00,35.11,35.14,35.08,35.09,122353.70752361308,35.11,35.14,35.08,35.09,122353.7075
2005-06-02 14:50:00,35.09,35.13,35.08,35.09,170231.24525024428,35.09,35.13,35.08,35.09,170231.2453
2005-06-02 15:00:00,35.09,35.09,35.01,35.02,251547.0632938877,35.09,35.09,35.01,35.02,251547.0633
2005-06-02 15:10:00,35.03,35.03,34.96,34.96,196069.9164042992,35.03,35.03,34.96,34.96,196069.9164
2005-06-02 15:20:00,34.96,34.96,34.85,34.91,487026.38150038,34.96,34.96,34.85,34.91,487026.3815
2005-06-02 15:30:00,34.91,35.01,34.85,34.87,235153.6206709369,34.91,35.01,34.85,34.87,235153.6207
2005-06-02 15:40:00,34.87,34.9,34.82,34.85,467593.09521224623,34.87,34.9,34.82,34.85,467593.0952
2005-06-02 15:50:00,34.85,35.07,34.85,35.06,670719.7915535773,34.85,35.07,34.85,35.06,670719.7916
2005-06-03 09:30:00,34.31,34.78,34.12,34.57,620888.0686136142,34.31,34.78,34.12,34.57,620888.0686
2005-06-03 09:40:00,34.55,34.69,34.34,34.47,211703.3981109543,34.55,34.69,34.34,34.47,211703.3981
2005-06-03 09:50:00,34.47,34.5,34.26,34.28,270871.7837368364,34.47,34.5,34.26,34.28,270871.7837
2005-06-03 10:00:00,34.28,34.31,34.02,34.03,308109.8686353273,34.28,34.31,34.02,34.03,308109.8686
2005-06-03 10:10:00,34.02,34.11,33.74,33.74,616762.5664965801,34.02,34.11,33.74,33.74,616762.5665
2005-06-03 10:20:00,33.74,33.99,33.71,33.97,380740.4190641624,33.74,33.99,33.71,33.97,380740.4191
2005-06-03 10:30:00,33.96,34.24,33.92,34.03,331560.09119530994,33.96,34.24,33.92,34.03,331560.0912
2005-06-03 10:40:00,34.04,34.22,34.03,34.11,182607.75160134624,34.04,34.22,34.03,34.11,182607.7516
2005-06-03 10:50:00,34.12,34.17,34.03,34.08,188796.0047768972,34.12,34.17,34.03,34.08,188796.0048
2005-06-03 11:00:00,34.05,34.08,33.78,33.8,290413.63587015524,34.05,34.08,33.78,33.8,290413.6359
2005-06-03 11:10:00,33.8,33.81,33.64,33.66,248181.5220931495,33.8,33.81,33.64,33.66,248181.5221
2005-06-03 11:20:00,33.66,33.76,33.65,33.71,159157.5290413636,33.66,33.76,33.65,33.71,159157.529
2005-06-03 11:30:00,33.71,33.75,33.6,33.63,324503.31125827815,33.71,33.75,33.6,33.63,324503.3113
2005-06-03 11:40:00,33.63,33.64,33.31,33.39,518727.6082944306,33.63,33.64,33.31,33.39,518727.6083
2005-06-03 11:50:00,33.39,33.62,33.34,33.61,197915.535772446,33.39,33.62,33.34,33.61,197915.5358
2005-06-03 12:00:00,33.62,33.65,33.54,33.61,263706.43795461947,33.62,33.65,33.54,33.61,263706.438
2005-06-03 12:10:00,33.6,33.67,33.53,33.61,245033.11258278147,33.6,33.67,33.53,33.61,245033.1126
2005-06-03 12:20:00,33.61,33.62,33.6,33.6,46900.44511996526,33.61,33.62,33.6,33.6,46900.4451
2005-06-03 12:30:00,33.62,33.62,33.5,33.54,65030.94126587776,33.62,33.62,33.5,33.54,65030.9413
2005-06-03 12:40:00,33.54,33.56,33.46,33.46,87178.37368363913,33.54,33.56,33.46,33.46,87178.3737
2005-06-03 12:50:00,33.46,33.55,33.45,33.53,75018.9990229074,33.46,33.55,33.45,33.53,75018.999
2005-06-03 13:00:00,33.53,33.56,33.48,33.56,89023.99305178592,33.53,33.56,33.48,33.56,89023.9931
2005-06-03 13:10:00,33.55,33.56,33.53,33.55,60036.912387362936,33.55,33.56,33.53,33.55,60036.9124
2005-06-03 13:20:00,33.56,33.58,33.54,33.55,48854.63033329714,33.56,33.58,33.54,33.55,48854.6303
2005-06-03 13:30:00,33.55,33.56,33.48,33.49,93475.1927043752,33.55,33.56,33.48,33.49,93475.1927
2005-06-03 13:40:00,33.48,33.53,33.43,33.45,139398.54521767452,33.48,33.53,33.43,33.45,139398.5452
2005-06-03 13:50:00,33.44,33.51,33.44,33.49,50700.24970144393,33.44,33.51,33.44,33.49,50700.2497
2005-06-03 14:00:00,33.5,33.5,33.38,33.42,82184.34480512432,33.5,33.5,33.38,33.42,82184.3448
2005-06-03 14:10:00,33.43,33.45,33.38,33.45,108674.41103028988,33.43,33.45,33.38,33.45,108674.411
2005-06-03 14:20:00,33.45,33.46,33.38,33.43,59711.21485180762,33.45,33.46,33.38,33.43,59711.2149
2005-06-03 14:30:00,33.42,33.43,33.39,33.42,139941.37444360004,33.42,33.43,33.39,33.42,139941.3744
2005-06-03 14:40:00,33.41,33.42,33.34,33.35,90109.65150363695,33.41,33.42,33.34,33.35,90109.6515
2005-06-03 14:50:00,33.35,33.51,33.29,33.48,215394.63684724784,33.35,33.51,33.29,33.48,215394.6368
2005-06-03 15:00:00,33.47,33.47,33.41,33.45,138964.2818369341,33.47,33.47,33.41,33.45,138964.2818
2005-06-03 15:10:00,33.45,33.48,33.42,33.48,120942.35153620673,33.45,33.48,33.42,33.48,120942.3515
2005-06-03 15:20:00,33.48,33.53,33.39,33.42,156551.94875692108,33.48,33.53,33.39,33.42,156551.9488
2005-06-03 15:30:00,33.42,33.45,33.38,33.42,153620.67093692324,33.42,33.45,33.38,33.42,153620.6709
2005-06-03 15:40:00,33.42,33.47,33.4,33.45,288350.8848116383,33.42,33.47,33.4,33.45,288350.8848
2005-06-03 15:50:00,33.45,33.53,33.41,33.51,420584.0842470959,33.45,33.53,33.41,33.51,420584.0842
2005-06-06 09:30:00,33.57,33.77,33.56,33.6,179676.47378134838,33.57,33.77,33.56,33.6,179676.4738
2005-06-06 09:40:00,33.6,33.61,33.37,33.39,95863.64129844752,33.6,33.61,33.37,33.39,95863.6413
2005-06-06 09:50:00,33.39,33.51,33.29,33.31,131473.23851916188,33.39,33.51,33.29,33.31,131473.2385
2005-06-06 10:00:00,33.31,33.34,33.02,33.06,315275.21441754425,33.31,33.34,33.02,33.06,315275.2144
2005-06-06 10:10:00,33.05,33.07,32.83,32.86,266746.2816198024,33.05,33.07,32.83,32.86,266746.2816
2005-06-06 10:20:00,32.87,32.96,32.82,32.88,277277.1686027576,32.87,32.96,32.82,32.88,277277.1686
2005-06-06 10:30:00,32.88,32.89,32.7,32.74,212897.62240799045,32.88,32.89,32.7,32.74,212897.6224
2005-06-06 10:40:00,32.73,32.79,32.54,32.58,375094.99511453696,32.73,32.79,32.54,32.58,375094.9951
2005-06-06 10:50:00,32.59,32.6,32.47,32.52,482466.6160026056,32.59,32.6,32.47,32.52,482466.616
2005-06-06 11:00:00,32.51,32.54,32.15,32.24,526652.9149929433,32.51,32.54,32.15,32.24,526652.915
2005-06-06 11:10:00,32.17,32.5,32.17,32.5,218434.4805124308,32.17,32.5,32.17,32.5,218434.4805
2005-06-06 11:20:00,32.49,32.51,32.43,32.44,108782.97687547498,32.49,32.51,32.43,32.44,108782.9769
2005-06-06 11:30:00,32.43,32.49,32.39,32.44,125719.24872435132,32.43,32.49,32.39,32.44,125719.2487
2005-06-06 11:40:00,32.44,32.47,32.39,32.39,110194.33286288136,32.44,32.47,32.39,32.39,110194.3329
2005-06-06 11:50:00,32.4,32.5,32.38,32.48,52437.3032244056,32.4,32.5,32.38,32.48,52437.3032
2005-06-06 12:00:00,32.48,32.8,32.44,32.76,231788.0794701987,32.48,32.8,32.44,32.76,231788.0795
2005-06-06 12:10:00,32.75,32.82,32.51,32.73,217891.65128650528,32.75,32.82,32.51,32.73,217891.6513
2005-06-06 12:20:00,32.72,32.81,32.72,32.8,160351.75333839975,32.72,32.81,32.72,32.8,160351.7533
2005-06-06 12:30:00,32.78,33.72,32.7,32.71,164585.82130061885,32.78,33.72,32.7,32.71,164585.8213
2005-06-06 12:40:00,32.72,32.74,32.65,32.67,99880.5775702964,32.72,32.74,32.65,32.67,99880.5776
2005-06-06 12:50:00,32.67,32.7,32.59,32.63,93475.1927043752,32.67,32.7,32.59,32.63,93475.1927
2005-06-06 13:00:00,32.63,32.63,32.51,32.63,135707.30648138098,32.63,32.63,32.51,32.63,135707.3065
2005-06-06 13:10:00,32.63,32.67,32.63,32.64,32352.62186516122,32.63,32.67,32.63,32.64,32352.6219
2005-06-06 13:20:00,32.64,32.66,32.61,32.64,52654.43491477581,32.64,32.66,32.61,32.64,52654.4349
2005-06-06 13:30:00,32.64,32.71,32.63,32.7,19976.11551405928,32.64,32.71,32.63,32.7,19976.1155
2005-06-06 13:40:00,32.69,32.81,32.69,32.79,39409.40180219303,32.69,32.81,32.69,32.79,39409.4018
2005-06-06 13:50:00,32.8,32.83,32.7,32.72,93475.1927043752,32.8,32.83,32.7,32.72,93475.1927
2005-06-06 14:00:00,32.72,32.73,32.59,32.6,146346.75930952124,32.72,32.73,32.59,32.6,146346.7593
2005-06-06 14:10:00,32.6,32.62,32.53,32.53,175876.66919986974,32.6,32.62,32.53,32.53,175876.6692
2005-06-06 14:20:00,32.52,32.56,32.48,32.51,104874.6064488112,32.52,32.56,32.48,32.51,104874.6064
2005-06-06 14:30:00,32.51,32.51,32.37,32.39,182390.619910976,32.51,32.51,32.37,32.39,182390.6199
2005-06-06 14:40:00,32.38,32.4,32.28,32.35,222451.4167842797,32.38,32.4,32.28,32.35,222451.4168
2005-06-06 14:50:00,32.35,32.37,32.26,32.32,112691.34730213876,32.35,32.37,32.26,32.32,112691.3473
2005-06-06 15:00:00,32.31,32.31,32.25,32.27,138530.01845619368,32.31,32.31,32.25,32.27,138530.0185
2005-06-06 15:10:00,32.26,32.28,32.25,32.25,105417.43567473671,32.26,32.28,32.25,32.25,105417.4357
2005-06-06 15:20:00,32.26,32.4,32.25,32.33,147649.5494517425,32.26,32.4,32.25,32.33,147649.5495
2005-06-06 15:30:00,32.34,32.44,32.33,32.41,184453.370969493,32.34,32.44,32.33,32.41,184453.371
2005-06-06 15:40:00,32.43,32.45,32.37,32.42,266094.8865486918,32.43,32.45,32.37,32.42,266094.8865
2005-06-06 15:50:00,32.42,32.58,32.4,32.56,375203.5609597221,32.42,32.58,32.4,32.56,375203.561
2005-06-07 09:30:00,32.91,32.93,32.63,32.87,360221.4743241776,32.91,32.93,32.63,32.87,360221.4743
2005-06-07 09:40:00,32.87,32.92,32.83,32.88,178807.94701986757,32.87,32.92,32.83,32.88,178807.947
2005-06-07 09:50:00,32.89,32.95,32.84,32.86,158289.00227988276,32.89,32.95,32.84,32.86,158289.0023
2005-06-07 10:00:00,32.85,32.88,32.8,32.86,166322.8748235805,32.85,32.88,32.8,32.86,166322.8748
2005-06-07 10:10:00,32.86,32.96,32.86,32.95,178482.24948431223,32.86,32.96,32.86,32.95,178482.2495
2005-06-07 10:20:00,32.95,32.95,32.84,32.9,124307.89273694497,32.95,32.95,32.84,32.9,124307.8927
2005-06-07 10:30:00,32.9,32.93,32.66,32.71,182607.75160134624,32.9,32.93,32.66,32.71,182607.7516
2005-06-07 10:40:00,32.71,32.71,32.51,32.51,142004.12550211704,32.71,32.71,32.51,32.51,142004.1255
2005-06-07 10:50:00,32.51,32.61,32.48,32.51,125719.24872435132,32.51,32.61,32.48,32.51,125719.2487
2005-06-07 11:00:00,32.51,32.64,32.5,32.61,101509.06524807296,32.51,32.64,32.5,32.61,101509.0652
2005-06-07 11:10:00,32.61,32.63,32.59,32.61,57539.89794810553,32.61,32.63,32.59,32.61,57539.8979
2005-06-07 11:20:00,32.61,32.65,32.61,32.64,48854.63033329714,32.61,32.65,32.61,32.64,48854.6303
2005-06-07 11:30:00,32.63,32.67,32.6,32.63,85767.01769623277,32.63,32.67,32.6,32.63,85767.0177
2005-06-07 11:40:00,32.63,32.63,32.59,32.63,50591.68385625882,32.63,32.63,32.59,32.63,50591.6839
2005-06-07 11:50:00,32.63,32.71,32.62,32.7,43426.33807404191,32.63,32.71,32.62,32.7,43426.3381
2005-06-07 12:00:00,32.7,32.7,32.61,32.67,161654.543480621,32.7,32.7,32.61,32.67,161654.5435
2005-06-07 12:10:00,32.67,32.7,32.64,32.65,69373.57507328194,32.67,32.7,32.64,32.65,69373.5751
2005-06-07 12:20:00,32.66,32.67,32.6,32.61,71436.32613179894,32.66,32.67,32.6,32.61,71436.3261
2005-06-07 12:30:00,32.61,32.65,32.6,32.65,41472.15286071002,32.61,32.65,32.6,32.65,41472.1529
2005-06-07 12:40:00,32.65,32.69,32.64,32.67,50048.8546303333,32.65,32.69,32.64,32.67,50048.8546
2005-06-07 12:50:00,32.67,32.71,32.65,32.7,52111.605688850286,32.67,32.71,32.65,32.7,52111.6057
2005-06-07 13:00:00,32.68,32.7,32.64,32.65,66008.0338725437,32.68,32.7,32.64,32.65,66008.0339
2005-06-07 13:10:00,32.65,32.67,32.6,32.64,61991.097600694826,32.65,32.67,32.6,32.64,61991.0976
2005-06-07 13:20:00,32.64,32.66,32.6,32.65,44186.29899033765,32.64,32.66,32.6,32.65,44186.299
2005-06-07 13:30:00,32.66,32.66,32.49,32.49,92280.96840733904,32.66,32.66,32.49,32.49,92280.9684
2005-06-07 13:40:00,32.49,32.56,32.47,32.5,75018.9990229074,32.49,32.56,32.47,32.5,75018.999
2005-06-07 13:50:00,32.5,32.5,32.35,32.38,80121.59374660732,32.5,32.5,32.35,32.38,80121.5937
2005-06-07 14:00:00,32.37,32.38,32.28,32.33,77733.14515253501,32.37,32.38,32.28,32.33,77733.1452
2005-06-07 14:10:00,32.32,32.33,32.24,32.28,182282.0540657909,32.32,32.33,32.24,32.28,182282.0541
2005-06-07 14:20:00,32.28,32.32,32.26,32.28,100640.53848659212,32.28,32.32,32.26,32.28,100640.5385
2005-06-07 14:30:00,32.28,32.44,32.28,32.44,125610.6828791662,32.28,32.44,32.28,32.44,125610.6829
2005-06-07 14:40:00,32.44,32.46,32.41,32.43,90001.08565845185,32.44,32.46,32.41,32.43,90001.0857
2005-06-07 14:50:00,32.43,32.46,32.37,32.41,76864.61839105417,32.43,32.46,32.37,32.41,76864.6184
2005-06-07 15:00:00,32.41,32.45,32.34,32.4,81207.25219845837,32.41,32.45,32.34,32.4,81207.2522
2005-06-07 15:10:00,32.4,32.41,32.33,32.36,63076.75605254587,32.4,32.41,32.33,32.36,63076.7561
2005-06-07 15:20:00,32.36,32.38,32.29,32.31,72196.28704809467,32.36,32.38,32.29,32.31,72196.287
2005-06-07 15:30:00,32.3,32.33,32.26,32.32,137552.92584952773,32.3,32.33,32.26,32.32,137552.9258
2005-06-07 15:40:00,32.32,32.35,32.28,32.3,109217.2402562154,32.32,32.35,32.28,32.3,109217.2403
2005-06-07 15:50:00,32.3,32.36,32.29,32.33,168602.7575724677,32.3,32.36,32.29,32.33,168602.7576
2005-06-08 09:30:00,31.87,31.91,31.31,31.32,1077407.4476169797,31.87,31.91,31.31,31.32,1077407.4476
2005-06-08 09:40:00,31.32,31.49,31.0,31.23,1282054.065790902,31.32,31.49,31.0,31.23,1282054.0658
2005-06-08 09:50:00,31.23,31.45,31.18,31.36,700249.7014439257,31.23,31.45,31.18,31.36,700249.7014
2005-06-08 10:00:00,31.36,31.39,31.24,31.28,454348.0620996635,31.36,31.39,31.24,31.28,454348.0621
2005-06-08 10:10:00,31.28,31.32,31.18,31.29,437846.0536315275,31.28,31.32,31.18,31.29,437846.0536
2005-06-08 10:20:00,31.3,31.34,31.14,31.23,338834.002822712,31.3,31.34,31.14,31.23,338834.0028
2005-06-08 10:30:00,31.22,31.24,30.98,30.98,409510.3680382152,31.22,31.24,30.98,30.98,409510.368
2005-06-08 10:40:00,31.0,31.22,31.0,31.16,404733.4708500706,31.0,31.22,31.0,31.16,404733.4709
2005-06-08 10:50:00,31.17,31.2,31.0,31.07,439691.6729996744,31.17,31.2,31.0,31.07,439691.673
2005-06-08 11:00:00,31.08,31.29,31.0,31.22,549343.1766366301,31.08,31.29,31.0,31.22,549343.1766
2005-06-08 11:10:00,31.23,31.24,31.05,31.09,321680.5992834654,31.23,31.24,31.05,31.09,321680.5993
2005-06-08 11:20:00,31.09,31.11,30.74,30.81,577353.1646943871,31.09,31.11,30.74,30.81,577353.1647
2005-06-08 11:30:00,30.82,30.97,30.82,30.97,290956.4650960808,30.82,30.97,30.82,30.97,290956.4651
2005-06-08 11:40:00,30.97,31.22,30.97,31.15,579090.2182173488,30.97,31.22,30.97,31.15,579090.2182
2005-06-08 11:50:00,31.15,31.31,31.14,31.27,417109.9772011725,31.15,31.31,31.14,31.27,417109.9772
2005-06-08 12:00:00,31.29,31.32,31.15,31.2,250352.8389968516,31.29,31.32,31.15,31.2,250352.839
2005-06-08 12:10:00,31.2,31.24,31.18,31.24,194441.42872652263,31.2,31.24,31.18,31.24,194441.4287
2005-06-08 12:20:00,31.24,31.36,31.23,31.35,373792.2049723157,31.24,31.36,31.23,31.35,373792.205
2005-06-08 12:30:00,31.34,31.35,31.25,31.28,268591.9009879492,31.34,31.35,31.25,31.28,268591.901
2005-06-08 12:40:00,31.29,31.32,31.13,31.21,216480.2952990989,31.29,31.32,31.13,31.21,216480.2953
2005-06-08 12:50:00,31.13,31.15,30.93,30.95,248072.9562479644,31.13,31.15,30.93,30.95,248072.9562
2005-06-08 13:00:00,30.94,31.04,30.88,31.04,198675.49668874167,30.94,31.04,30.88,31.04,198675.4967
2005-06-08 13:10:00,31.04,31.18,31.03,31.16,195092.8237976333,31.04,31.18,31.03,31.16,195092.8238
2005-06-08 13:20:00,31.15,31.15,31.05,31.07,101509.06524807296,31.15,31.15,31.05,31.07,101509.0652
2005-06-08 13:30:00,31.07,31.09,31.04,31.06,97492.12897622408,31.07,31.09,31.04,31.06,97492.129
2005-06-08 13:40:00,31.06,31.06,30.87,30.88,225056.99706872212,31.06,31.06,30.87,30.88,225056.9971
2005-06-08 13:50:00,30.88,30.91,30.84,30.87,251438.49744870263,30.88,30.91,30.84,30.87,251438.4974
2005-06-08 14:00:00,30.87,30.87,30.69,30.8,532949.7340136793,30.87,30.87,30.69,30.8,532949.734
2005-06-08 14:10:00,30.8,30.87,30.76,30.81,296493.3232005211,30.8,30.87,30.76,30.81,296493.3232
2005-06-08 14:20:00,30.82,30.88,30.79,30.8,91955.27087178374,30.82,30.88,30.79,30.8,91955.2709
2005-06-08 14:30:00,30.8,30.81,30.72,30.77,162197.37270654654,30.8,30.81,30.72,30.77,162197.3727
2005-06-08 14:40:00,30.76,30.76,30.63,30.64,278797.09043534903,30.76,30.76,30.63,30.64,278797.0904
2005-06-08 14:50:00,30.64,30.65,30.56,30.56,295950.4939745956,30.64,30.65,30.56,30.56,295950.494
2005-06-08 15:00:00,30.58,30.65,30.56,30.64,150146.5638909999,30.58,30.65,30.56,30.64,150146.5639
2005-06-08 15:10:00,30.64,30.64,30.6,30.64,156769.0804472913,30.64,30.64,30.6,30.64,156769.0804
2005-06-08 15:20:00,30.64,30.77,30.63,30.75,232005.2111605689,30.64,30.77,30.63,30.75,232005.2112
2005-06-08 15:30:00,30.74,30.76,30.62,30.64,320703.5066767995,30.74,30.76,30.62,30.64,320703.5067
2005-06-08 15:40:00,30.64,30.76,30.63,30.74,290847.89925089566,30.64,30.76,30.63,30.74,290847.8993
2005-06-08 15:50:00,30.74,30.76,30.68,30.71,731733.7965476061,30.74,30.76,30.68,30.71,731733.7965
2005-06-09 09:30:00,31.08,31.56,30.98,31.5,801758.7666919987,31.08,31.56,30.98,31.5,801758.7667
2005-06-09 09:40:00,31.52,31.96,31.49,31.77,876343.5023341657,31.52,31.96,31.49,31.77,876343.5023
2005-06-09 09:50:00,31.77,31.87,31.45,31.57,604711.7576810336,31.77,31.87,31.45,31.57,604711.7577
2005-06-09 10:00:00,31.56,31.63,31.38,31.52,483986.53783519706,31.56,31.63,31.38,31.52,483986.5378
2005-06-09 10:10:00,31.52,31.6,31.46,31.53,483335.1427640864,31.52,31.6,31.46,31.53,483335.1428
2005-06-09 10:20:00,31.52,31.54,31.37,31.49,176202.36673542505,31.52,31.54,31.37,31.49,176202.3667
2005-06-09 10:30:00,31.47,31.49,31.42,31.44,124633.59027250028,31.47,31.49,31.42,31.44,124633.5903
2005-06-09 10:40:00,31.43,31.46,31.32,31.46,172619.6938443166,31.43,31.46,31.32,31.46,172619.6938
2005-06-09 10:50:00,31.46,31.82,31.46,31.8,338725.4369775269,31.46,31.82,31.46,31.8,338725.437
2005-06-09 11:00:00,31.79,31.92,31.54,31.82,279339.9196612746,31.79,31.92,31.54,31.82,279339.9197
2005-06-09 11:10:00,31.83,32.01,31.8,31.97,307892.7369449571,31.83,32.01,31.8,31.97,307892.7369
2005-06-09 11:20:00,31.97,32.11,31.96,32.05,201823.90619910977,31.97,32.11,31.96,32.05,201823.9062
2005-06-09 11:30:00,32.05,32.22,31.82,32.16,352947.5626967756,32.05,32.22,31.82,32.16,352947.5627
2005-06-09 11:40:00,32.16,32.34,32.07,32.18,401042.232113777,32.16,32.34,32.07,32.18,401042.2321
2005-06-09 11:50:00,32.19,32.36,32.18,32.32,264900.66225165565,32.19,32.36,32.18,32.32,264900.6623
2005-06-09 12:00:00,32.33,33.41,32.24,32.91,1958093.5837585493,32.33,33.41,32.24,32.91,1958093.5838
2005-06-09 12:10:00,32.91,33.05,32.59,32.64,1052328.7373792203,32.91,33.05,32.59,32.64,1052328.7374
2005-06-09 12:20:00,32.65,33.15,32.58,33.07,660406.0362609923,32.65,33.15,32.58,33.07,660406.0363
2005-06-09 12:30:00,33.03,33.53,32.87,32.96,1145803.9300835957,33.03,33.53,32.87,32.96,1145803.9301
2005-06-09 12:40:00,32.93,33.1,32.73,32.8,672131.1475409836,32.93,33.1,32.73,32.8,672131.1475
2005-06-09 12:50:00,32.8,32.96,32.68,32.77,447291.2821626316,32.8,32.96,32.68,32.77,447291.2822
2005-06-09 13:00:00,32.77,32.86,32.68,32.79,302573.010530887,32.77,32.86,32.68,32.79,302573.0105
2005-06-09 13:10:00,32.79,32.81,32.61,32.64,132124.6335902725,32.79,32.81,32.61,32.64,132124.6336
2005-06-09 13:20:00,32.64,32.69,32.48,32.68,299316.03517533385,32.64,32.69,32.48,32.68,299316.0352
2005-06-09 13:30:00,32.68,32.96,32.66,32.85,311149.71230051026,32.68,32.96,32.66,32.85,311149.7123
2005-06-09 13:40:00,32.86,32.96,32.75,32.77,160351.75333839975,32.86,32.96,32.75,32.77,160351.7533
2005-06-09 13:50:00,32.76,32.77,32.59,32.69,154054.93431766366,32.76,32.77,32.59,32.69,154054.9343
2005-06-09 14:00:00,32.7,32.73,32.57,32.61,196287.04809466944,32.7,32.73,32.57,32.61,196287.0481
2005-06-09 14:10:00,32.6,32.78,32.6,32.78,142655.52057322767,32.6,32.78,32.6,32.78,142655.5206
2005-06-09 14:20:00,32.78,32.9,32.65,32.86,134621.64802952993,32.78,32.9,32.65,32.86,134621.648
2005-06-09 14:30:00,32.86,32.88,32.77,32.83,91629.57333622842,32.86,32.88,32.77,32.83,91629.5733
2005-06-09 14:40:00,32.84,33.1,32.84,32.99,264792.0964064705,32.84,33.1,32.84,32.99,264792.0964
2005-06-09 14:50:00,32.98,33.04,32.9,32.98,124525.02442731518,32.98,33.04,32.9,32.98,124525.0244
2005-06-09 15:00:00,32.98,33.01,32.9,32.96,150037.9980458148,32.98,33.01,32.9,32.96,150037.998
2005-06-09 15:10:00,32.97,33.09,32.94,33.09,227119.7481272392,32.97,33.09,32.94,33.09,227119.7481
2005-06-09 15:20:00,33.08,33.09,32.89,32.9,150797.9589621105,33.08,33.09,32.89,32.9,150797.959
2005-06-09 15:30:00,32.9,32.91,32.84,32.87,253175.5509716643,32.9,32.91,32.84,32.87,253175.551
2005-06-09 15:40:00,32.87,32.88,32.47,32.51,451633.9159700358,32.87,32.88,32.47,32.51,451633.916
2005-06-09 15:50:00,32.5,32.52,32.23,32.33,964607.5344696558,32.5,32.52,32.23,32.33,964607.5345
2005-06-10 09:30:00,32.79,32.82,32.43,32.58,410053.1972641407,32.79,32.82,32.43,32.58,410053.1973
2005-06-10 09:40:00,32.54,32.65,32.45,32.58,254695.47280425573,32.54,32.65,32.45,32.58,254695.4728
2005-06-10 09:50:00,32.59,32.64,32.32,32.39,194332.86288133755,32.59,32.64,32.32,32.39,194332.8629
2005-06-10 10:00:00,32.4,32.46,32.29,32.29,162197.37270654654,32.4,32.46,32.29,32.29,162197.3727
2005-06-10 10:10:00,32.3,32.43,32.24,32.35,270980.34958202153,32.3,32.43,32.24,32.35,270980.3496
2005-06-10 10:20:00,32.34,32.52,32.32,32.44,106937.3575073282,32.34,32.52,32.32,32.44,106937.3575
2005-06-10 10:30:00,32.43,32.49,32.38,32.43,135815.87232656608,32.43,32.49,32.38,32.43,135815.8723
2005-06-10 10:40:00,32.43,32.52,32.38,32.42,145912.49592878082,32.43,32.52,32.38,32.42,145912.4959
2005-06-10 10:50:00,32.4,32.46,32.33,32.33,76430.35501031375,32.4,32.46,32.33,32.33,76430.355
2005-06-10 11:00:00,32.33,32.45,32.32,32.32,41689.28455108023,32.33,32.45,32.32,32.32,41689.2846
2005-06-10 11:10:00,32.31,32.33,32.25,32.26,78710.23775920096,32.31,32.33,32.25,32.26,78710.2378
2005-06-10 11:20:00,32.27,32.31,32.26,32.27,81315.81804364348,32.27,32.31,32.26,32.27,81315.818
2005-06-10 11:30:00,32.28,32.29,32.23,32.27,81207.25219845837,32.28,32.29,32.23,32.27,81207.2522
2005-06-10 11:40:00,32.27,32.28,32.23,32.26,90109.65150363695,32.27,32.28,32.23,32.26,90109.6515
2005-06-10 11:50:00,32.25,32.27,32.23,32.24,84898.49093475193,32.25,32.27,32.23,32.24,84898.4909
2005-06-10 12:00:00,32.24,32.25,32.09,32.11,213874.7150146564,32.24,32.25,32.09,32.11,213874.715
2005-06-10 12:10:00,32.11,32.19,32.01,32.02,118553.9029421344,32.11,32.19,32.01,32.02,118553.9029
2005-06-10 12:20:00,32.03,32.04,31.91,31.91,101291.93355770277,32.03,32.04,31.91,31.91,101291.9336
2005-06-10 12:30:00,31.92,32.05,31.92,32.05,110194.33286288136,31.92,32.05,31.92,32.05,110194.3329
2005-06-10 12:40:00,32.05,32.16,32.05,32.14,67527.95570513517,32.05,32.16,32.05,32.14,67527.9557
2005-06-10 12:50:00,32.14,32.19,32.14,32.16,51460.21061773966,32.14,32.19,32.14,32.16,51460.2106
2005-06-10 13:00:00,32.16,32.16,32.08,32.1,42883.508848116384,32.16,32.16,32.08,32.1,42883.5088
2005-06-10 13:10:00,32.1,32.13,32.08,32.11,23450.22255998263,32.1,32.13,32.08,32.11,23450.2226
2005-06-10 13:20:00,32.11,32.12,32.05,32.1,41363.587015524914,32.11,32.12,32.05,32.1,41363.587
2005-06-10 13:30:00,32.1,32.17,32.1,32.16,30615.568342199545,32.1,32.17,32.1,32.16,30615.5683
2005-06-10 13:40:00,32.16,32.2,32.16,32.18,22907.393334057106,32.16,32.2,32.16,32.18,22907.3933
2005-06-10 13:50:00,32.17,32.18,32.1,32.16,27032.895451091088,32.17,32.18,32.1,32.16,27032.8955
2005-06-10 14:00:00,32.16,32.17,32.05,32.08,24318.749321463467,32.16,32.17,32.05,32.08,24318.7493
2005-06-10 14:10:00,32.09,32.16,32.09,32.16,17804.798610357182,32.09,32.16,32.09,32.16,17804.7986
2005-06-10 14:20:00,32.16,32.19,32.1,32.1,43209.2063836717,32.16,32.19,32.1,32.1,43209.2064
2005-06-10 14:30:00,32.1,32.19,32.1,32.16,50917.38139181414,32.1,32.19,32.1,32.16,50917.3814
2005-06-10 14:40:00,32.15,32.18,32.1,32.14,69807.83845402236,32.15,32.18,32.1,32.14,69807.8385
2005-06-10 14:50:00,32.14,32.24,32.07,32.13,127673.4339376832,32.14,32.24,32.07,32.13,127673.4339
2005-06-10 15:00:00,32.12,32.23,32.12,32.2,49723.157094777984,32.12,32.23,32.12,32.2,49723.1571
2005-06-10 15:10:00,32.2,32.24,32.2,32.24,49940.288785148194,32.2,32.24,32.2,32.24,49940.2888
2005-06-10 15:20:00,32.23,32.24,32.2,32.24,61882.53175550972,32.23,32.24,32.2,32.24,61882.5318
2005-06-10 15:30:00,32.24,32.24,32.21,32.23,83378.56910216046,32.24,32.24,32.21,32.23,83378.5691
2005-06-10 15:40:00,32.22,32.28,32.22,32.26,138421.45261100857,32.22,32.28,32.22,32.26,138421.4526
2005-06-10 15:50:00,32.26,32.29,32.23,32.29,247421.56117685372,32.26,32.29,32.23,32.29,247421.5612
2005-06-13 09:30:00,32.17,32.34,32.03,32.32,420909.7817826512,32.17,32.34,32.03,32.32,420909.7818
2005-06-13 09:40:00,32.33,32.33,32.22,32.24,188253.17555097167,32.33,32.33,32.22,32.24,188253.1756
2005-06-13 09:50:00,32.24,32.26,31.87,32.0,491803.2786885246,32.24,32.26,31.87,32.0,491803.2787
2005-06-13 10:00:00,32.0,32.1,31.76,31.82,311583.9756812507,32.0,32.1,31.76,31.82,311583.9757
2005-06-13 10:10:00,31.82,31.86,31.73,31.76,194658.56041689284,31.82,31.86,31.73,31.76,194658.5604
2005-06-13 10:20:00,31.76,31.87,31.75,31.86,175008.1424383889,31.76,31.87,31.75,31.86,175008.1424
2005-06-13 10:30:00,31.85,32.12,31.85,32.03,151449.35403322114,31.85,32.12,31.85,32.03,151449.354
2005-06-13 10:40:00,32.02,32.15,31.99,32.1,97383.56313103896,32.02,32.15,31.99,32.1,97383.5631
2005-06-13 10:50:00,32.09,32.13,31.97,32.07,43100.640538486594,32.09,32.13,31.97,32.07,43100.6405
2005-06-13 11:00:00,32.07,32.15,32.05,32.09,68505.0483118011,32.07,32.15,32.05,32.09,68505.0483
2005-06-13 11:10:00,32.11,32.13,32.03,32.1,42123.54793182065,32.11,32.13,32.03,32.1,42123.5479
2005-06-13 11:20:00,32.11,32.12,32.05,32.05,39843.66518293345,32.11,32.12,32.05,32.05,39843.6652
2005-06-13 11:30:00,32.04,32.13,32.03,32.1,61339.7025295842,32.04,32.13,32.03,32.1,61339.7025
2005-06-13 11:40:00,32.1,32.17,32.09,32.16,41797.85039626533,32.1,32.17,32.09,32.16,41797.8504
2005-06-13 11:50:00,32.16,32.17,32.09,32.14,40277.92856367387,32.16,32.17,32.09,32.14,40277.9286
2005-06-13 12:00:00,32.15,32.17,32.11,32.15,16176.31093258061,32.15,32.17,32.11,32.15,16176.3109
2005-06-13 12:10:00,32.15,32.18,32.13,32.15,42666.377157746174,32.15,32.18,32.13,32.15,42666.3772
2005-06-13 12:20:00,32.15,32.18,32.13,32.18,57431.33210292042,32.15,32.18,32.13,32.18,57431.3321
2005-06-13 12:30:00,32.18,32.22,32.11,32.14,45923.35251329932,32.18,32.22,32.11,32.14,45923.3525
2005-06-13 12:40:00,32.12,32.17,32.11,32.13,47551.84019107589,32.12,32.17,32.11,32.13,47551.8402
2005-06-13 12:50:00,32.14,32.16,32.13,32.14,55802.84442514385,32.14,32.16,32.13,32.14,55802.8444
2005-06-13 13:00:00,32.15,32.16,32.11,32.13,23558.788405167736,32.15,32.16,32.11,32.13,23558.7884
2005-06-13 13:10:00,32.13,32.13,32.05,32.1,83487.13494734556,32.13,32.13,32.05,32.1,83487.1349
2005-06-13 13:20:00,32.1,32.12,32.08,32.1,37020.95320812073,32.1,32.12,32.08,32.1,37020.9532
2005-06-13 13:30:00,32.1,32.1,32.05,32.07,22364.564108131584,32.1,32.1,32.05,32.07,22364.5641
2005-06-13 13:40:00,32.06,32.06,32.01,32.01,50157.4204755184,32.06,32.06,32.01,32.01,50157.4205
2005-06-13 13:50:00,32.02,32.03,31.94,31.95,86309.8469221583,32.02,32.03,31.94,31.95,86309.8469
2005-06-13 14:00:00,31.95,32.06,31.93,32.05,73064.81380957551,31.95,32.06,31.93,32.05,73064.8138
2005-06-13 14:10:00,32.05,32.05,31.96,32.0,25730.10530886983,32.05,32.05,31.96,32.0,25730.1053
2005-06-13 14:20:00,32.01,32.05,31.98,32.03,32678.319400716537,32.01,32.05,31.98,32.03,32678.3194
2005-06-13 14:30:00,32.04,32.05,32.01,32.03,50700.24970144393,32.04,32.05,32.01,32.03,50700.2497
2005-06-13 14:40:00,32.03,32.05,32.01,32.02,41797.85039626533,32.03,32.05,32.01,32.02,41797.8504
2005-06-13 14:50:00,32.01,32.04,32.01,32.01,58842.68809032679,32.01,32.04,32.01,32.01,58842.6881
2005-06-13 15:00:00,32.01,32.01,31.89,31.99,57539.89794810553,32.01,32.01,31.89,31.99,57539.8979
2005-06-13 15:10:00,31.99,32.01,31.92,31.98,75887.52578438823,31.99,32.01,31.92,31.98,75887.5258
2005-06-13 15:20:00,31.99,32.07,31.99,32.06,94995.11453696668,31.99,32.07,31.99,32.06,94995.1145
2005-06-13 15:30:00,32.07,32.09,32.03,32.09,103463.25046140484,32.07,32.09,32.03,32.09,103463.2505
2005-06-13 15:40:00,32.09,32.1,32.06,32.09,123222.23428509392,32.09,32.1,32.06,32.09,123222.2343
2005-06-13 15:50:00,32.09,32.13,32.04,32.04,190750.1899902291,32.09,32.13,32.04,32.04,190750.19
2005-06-14 09:30:00,32.01,32.2,31.72,31.79,307024.2101834763,32.01,32.2,31.72,31.79,307024.2102
2005-06-14 09:40:00,31.79,32.02,31.79,31.97,146998.15438063187,31.79,32.02,31.79,31.97,146998.1544
2005-06-14 09:50:00,31.97,31.97,31.7,31.77,147866.6811421127,31.97,31.97,31.7,31.77,147866.6811
2005-06-14 10:00:00,31.77,31.77,31.55,31.62,242318.96645315384,31.77,31.77,31.55,31.62,242318.9665
2005-06-14 10:10:00,31.62,31.72,31.61,31.69,163283.0311583976,31.62,31.72,31.61,31.69,163283.0312
2005-06-14 10:20:00,31.69,31.78,31.67,31.73,146672.45684507655,31.69,31.78,31.67,31.73,146672.4568
2005-06-14 10:30:00,31.72,31.82,31.69,31.79,149386.60297470418,31.72,31.82,31.69,31.79,149386.603
2005-06-14 10:40:00,31.8,31.9,31.69,31.89,195418.52133318852,31.8,31.9,31.69,31.89,195418.5213
2005-06-14 10:50:00,31.89,31.93,31.81,31.86,108023.01595917925,31.89,31.93,31.81,31.86,108023.016
2005-06-14 11:00:00,31.85,31.85,31.79,31.8,98469.22158289002,31.85,31.85,31.79,31.8,98469.2216
2005-06-14 11:10:00,31.81,31.89,31.8,31.88,62316.79513625014,31.81,31.89,31.8,31.88,62316.7951
2005-06-14 11:20:00,31.88,31.9,31.84,31.85,72847.6821192053,31.88,31.9,31.84,31.85,72847.6821
2005-06-14 11:30:00,31.85,32.28,31.85,32.0,644555.422863967,31.85,32.28,31.85,32.0,644555.4229
2005-06-14 11:40:00,32.02,32.1,31.96,32.03,127564.8680924981,32.02,32.1,31.96,32.03,127564.8681
2005-06-14 11:50:00,32.04,32.05,31.99,32.05,66333.73140809902,32.04,32.05,31.99,32.05,66333.7314
2005-06-14 12:00:00,32.05,32.09,32.02,32.08,63185.32189773097,32.05,32.09,32.02,32.08,63185.3219
2005-06-14 12:10:00,32.09,32.11,32.05,32.11,35935.29475626968,32.09,32.11,32.05,32.11,35935.2948
2005-06-14 12:20:00,32.11,32.15,32.06,32.15,55477.14688958854,32.11,32.15,32.06,32.15,55477.1469
2005-06-14 12:30:00,32.14,32.15,32.05,32.05,32135.49017479101,32.14,32.15,32.05,32.05,32135.4902
2005-06-14 12:40:00,32.05,32.12,32.04,32.12,26381.50037998045,32.05,32.12,32.04,32.12,26381.5004
2005-06-14 12:50:00,32.13,32.19,32.1,32.15,55802.84442514385,32.13,32.19,32.1,32.15,55802.8444
2005-06-14 13:00:00,32.15,32.15,32.03,32.1,45706.22082292911,32.15,32.15,32.03,32.1,45706.2208
2005-06-14 13:10:00,32.1,32.11,32.06,32.06,75236.13071327761,32.1,32.11,32.06,32.06,75236.1307
2005-06-14 13:20:00,32.07,32.15,32.06,32.14,62099.66344587993,32.07,32.15,32.06,32.14,62099.6634
2005-06-14 13:30:00,32.13,32.25,32.12,32.23,184670.5026598632,32.13,32.25,32.12,32.23,184670.5027
2005-06-14 13:40:00,32.23,32.3,32.13,32.13,212571.9248724352,32.23,32.3,32.13,32.13,212571.9249
2005-06-14 13:50:00,32.12,32.14,32.08,32.13,135707.30648138098,32.12,32.14,32.08,32.13,135707.3065
2005-06-14 14:00:00,32.13,32.15,32.09,32.1,39626.53349256324,32.13,32.15,32.09,32.1,39626.5335
2005-06-14 14:10:00,32.09,32.18,32.09,32.14,56671.37118662469,32.09,32.18,32.09,32.14,56671.3712
2005-06-14 14:20:00,32.13,32.14,32.05,32.08,49940.288785148194,32.13,32.14,32.05,32.08,49940.2888
2005-06-14 14:30:00,32.09,32.1,31.83,31.97,141244.1645858213,32.09,32.1,31.83,31.97,141244.1646
2005-06-14 14:40:00,31.97,32.02,31.93,31.98,58191.29301921616,31.97,32.02,31.93,31.98,58191.293
2005-06-14 14:50:00,31.97,32.01,31.96,31.99,57322.76625773532,31.97,32.01,31.96,31.99,57322.7663
2005-06-14 15:00:00,31.98,32.1,31.98,32.08,75778.95993920312,31.98,32.1,31.98,32.08,75778.9599
2005-06-14 15:10:00,32.08,32.11,31.99,32.09,101183.36771251763,32.08,32.11,31.99,32.09,101183.3677
2005-06-14 15:20:00,32.09,32.17,32.05,32.06,113777.0057539898,32.09,32.17,32.05,32.06,113777.0058
2005-06-14 15:30:00,32.05,32.06,31.97,31.98,86201.28107697319,32.05,32.06,31.97,31.98,86201.2811
2005-06-14 15:40:00,31.97,32.02,31.97,32.01,89458.25643252634,31.97,32.02,31.97,32.01,89458.2564
2005-06-14 15:50:00,32.01,32.05,31.94,32.02,196069.9164042992,32.01,32.05,31.94,32.02,196069.9164
2005-06-15 09:30:00,32.33,32.33,31.84,32.03,174791.01074801869,32.33,32.33,31.84,32.03,174791.0107
2005-06-15 09:40:00,32.02,32.12,32.02,32.06,89783.95396808164,32.02,32.12,32.02,32.06,89783.954
2005-06-15 09:50:00,32.06,32.26,32.05,32.21,111388.55715991747,32.06,32.26,32.05,32.21,111388.5572
2005-06-15 10:00:00,32.21,32.24,32.11,32.12,54717.185973292806,32.21,32.24,32.11,32.12,54717.186
2005-06-15 10:10:00,32.1,32.19,32.07,32.09,69482.14091846705,32.1,32.19,32.07,32.09,69482.1409
2005-06-15 10:20:00,32.09,32.13,32.04,32.1,46683.31342959505,32.09,32.13,32.04,32.1,46683.3134
2005-06-15 10:30:00,32.13,32.13,32.03,32.06,76756.05254586907,32.13,32.13,32.03,32.06,76756.0525
2005-06-15 10:40:00,32.07,32.1,32.03,32.07,34632.50461404842,32.07,32.1,32.03,32.07,34632.5046
2005-06-15 10:50:00,32.06,32.06,31.96,31.98,45163.39159700358,32.06,32.06,31.96,31.98,45163.3916
2005-06-15 11:00:00,31.98,32.0,31.96,32.0,42232.11377700576,31.98,32.0,31.96,32.0,42232.1138
2005-06-15 11:10:00,31.98,32.0,31.92,31.94,54608.6201281077,31.98,32.0,31.92,31.94,54608.6201
2005-06-15 11:20:00,31.93,32.06,31.93,32.06,117793.94202583868,31.93,32.06,31.93,32.06,117793.942
2005-06-15 11:30:00,32.05,32.18,32.0,32.18,322657.6918901314,32.05,32.18,32.0,32.18,322657.6919
2005-06-15 11:40:00,32.17,32.3,32.02,32.02,218977.3097383564,32.17,32.3,32.02,32.02,218977.3097
2005-06-15 11:50:00,32.02,32.05,31.93,31.93,111062.8596243622,32.02,32.05,31.93,31.93,111062.8596
2005-06-15 12:00:00,31.93,32.05,31.93,32.01,51351.64477255456,31.93,32.05,31.93,32.01,51351.6448
2005-06-15 12:10:00,32.01,32.04,31.99,32.02,41797.85039626533,32.01,32.04,31.99,32.02,41797.8504
2005-06-15 12:20:00,32.02,32.04,31.97,31.97,48203.23526218652,32.02,32.04,31.97,31.97,48203.2353
2005-06-15 12:30:00,31.97,32.05,31.97,32.05,64488.11203995223,31.97,32.05,31.97,32.05,64488.112
2005-06-15 12:40:00,32.05,32.08,32.02,32.04,43860.60145478233,32.05,32.08,32.02,32.04,43860.6015
2005-06-15 12:50:00,32.04,32.05,31.98,32.02,39843.66518293345,32.04,32.05,31.98,32.02,39843.6652
2005-06-15 13:00:00,32.03,32.05,32.02,32.05,44403.430680707854,32.03,32.05,32.02,32.05,44403.4307
2005-06-15 13:10:00,32.04,32.05,32.02,32.02,16284.876777765716,32.04,32.05,32.02,32.02,16284.8768
2005-06-15 13:20:00,32.02,32.05,32.02,32.05,26055.802844425143,32.02,32.05,32.02,32.05,26055.8028
2005-06-15 13:30:00,32.05,32.05,31.96,31.98,32895.45109108675,32.05,32.05,31.96,31.98,32895.4511
2005-06-15 13:40:00,31.98,32.07,31.97,32.05,58734.12224514168,31.98,32.07,31.97,32.05,58734.1222
2005-06-15 13:50:00,32.05,32.14,32.04,32.12,58408.42470958637,32.05,32.14,32.04,32.12,58408.4247
2005-06-15 14:00:00,32.12,32.13,32.07,32.13,38106.61165997177,32.12,32.13,32.07,32.13,38106.6117
2005-06-15 14:10:00,32.13,32.56,32.13,32.55,335034.1982412333,32.13,32.56,32.13,32.55,335034.1982
2005-06-15 14:20:00,32.55,32.56,32.32,32.46,195201.3896428184,32.55,32.56,32.32,32.46,195201.3896
2005-06-15 14:30:00,32.47,32.5,32.34,32.38,151123.65649766583,32.47,32.5,32.34,32.38,151123.6565
2005-06-15 14:40:00,32.37,32.43,32.33,32.4,69699.27260883726,32.37,32.43,32.33,32.4,69699.2726
2005-06-15 14:50:00,32.4,32.43,32.29,32.3,49940.288785148194,32.4,32.43,32.29,32.3,49940.2888
2005-06-15 15:00:00,32.3,32.34,32.25,32.27,91303.87580067312,32.3,32.34,32.25,32.27,91303.8758
2005-06-15 15:10:00,32.28,32.29,32.22,32.23,109651.50363695582,32.28,32.29,32.22,32.23,109651.5036
2005-06-15 15:20:00,32.24,32.25,32.2,32.22,118119.639561394,32.24,32.25,32.2,32.22,118119.6396
2005-06-15 15:30:00,32.22,32.28,32.17,32.18,128759.09238953426,32.22,32.28,32.17,32.18,128759.0924
2005-06-15 15:40:00,32.18,32.28,32.17,32.2,103463.25046140484,32.18,32.28,32.17,32.2,103463.2505
2005-06-15 15:50:00,32.2,32.26,32.2,32.26,138747.1501465639,32.2,32.26,32.2,32.26,138747.1501
2005-06-16 09:30:00,32.59,32.67,32.42,32.67,254912.604494626,32.59,32.67,32.42,32.67,254912.6045
2005-06-16 09:40:00,32.66,32.67,32.56,32.63,130604.71175768104,32.66,32.67,32.56,32.63,130604.7118
2005-06-16 09:50:00,32.66,32.7,32.55,32.57,104657.474758441,32.66,32.7,32.55,32.57,104657.4748
2005-06-16 10:00:00,32.57,32.65,32.56,32.59,81098.68635327327,32.57,32.65,32.56,32.59,81098.6864
2005-06-16 10:10:00,32.59,32.82,32.56,32.75,173162.5230702421,32.59,32.82,32.56,32.75,173162.5231
2005-06-16 10:20:00,32.75,32.79,32.73,32.76,152426.4466398871,32.75,32.79,32.73,32.76,152426.4466
2005-06-16 10:30:00,32.76,33.08,32.67,33.08,190533.05829985888,32.76,33.08,32.67,33.08,190533.0583
2005-06-16 10:40:00,33.08,33.15,33.0,33.0,196178.4822494843,33.08,33.15,33.0,33.0,196178.4822
2005-06-16 10:50:00,33.0,33.04,32.87,32.95,97274.99728585388,33.0,33.04,32.87,32.95,97274.9973
2005-06-16 11:00:00,32.95,32.96,32.85,32.93,154597.7635435892,32.95,32.96,32.85,32.93,154597.7635
2005-06-16 11:10:00,32.94,32.98,32.87,32.91,55042.88350884812,32.94,32.98,32.87,32.91,55042.8835
2005-06-16 11:20:00,32.92,33.1,32.9,33.01,169362.71848876344,32.92,33.1,32.9,33.01,169362.7185
2005-06-16 11:30:00,33.01,33.06,32.91,32.95,140918.467050266,33.01,33.06,32.91,32.95,140918.4671
2005-06-16 11:40:00,32.95,32.95,32.8,32.87,113994.13744436,32.95,32.95,32.8,32.87,113994.1374
2005-06-16 11:50:00,32.87,32.88,32.85,32.87,37129.51905330584,32.87,32.88,32.85,32.87,37129.5191
2005-06-16 12:00:00,32.86,32.86,32.75,32.81,74367.60395179677,32.86,32.86,32.75,32.81,74367.604
2005-06-16 12:10:00,32.82,32.84,32.65,32.68,75887.52578438823,32.82,32.84,32.65,32.68,75887.5258
2005-06-16 12:20:00,32.71,32.8,32.7,32.8,41037.889479969606,32.71,32.8,32.7,32.8,41037.8895
2005-06-16 12:30:00,32.79,32.94,32.75,32.86,30072.73911627402,32.79,32.94,32.75,32.86,30072.7391
2005-06-16 12:40:00,32.86,32.97,32.83,32.91,47117.57681033547,32.86,32.97,32.83,32.91,47117.5768
2005-06-16 12:50:00,32.89,33.1,32.88,33.01,122570.83921398329,32.89,33.1,32.88,33.01,122570.8392
2005-06-16 13:00:00,33.04,33.32,32.98,33.01,691672.9996743025,33.04,33.32,32.98,33.01,691672.9997
2005-06-16 13:10:00,33.0,33.03,32.93,32.96,121376.61491694712,33.0,33.03,32.93,32.96,121376.6149
2005-06-16 13:20:00,32.96,33.09,32.95,33.03,101074.80186733254,32.96,33.09,32.95,33.03,101074.8019
2005-06-16 13:30:00,33.01,33.15,32.99,33.04,112691.34730213876,33.01,33.15,32.99,33.04,112691.3473
2005-06-16 13:40:00,33.04,33.09,32.96,33.03,66225.16556291391,33.04,33.09,32.96,33.03,66225.1656
2005-06-16 13:50:00,33.03,33.15,33.02,33.1,89783.95396808164,33.03,33.15,33.02,33.1,89783.954
2005-06-16 14:00:00,33.11,33.23,33.1,33.19,180327.868852459,33.11,33.23,33.1,33.19,180327.8689
2005-06-16 14:10:00,33.21,33.37,33.18,33.27,311909.673216806,33.21,33.37,33.18,33.27,311909.6732
2005-06-16 14:20:00,33.28,33.3,33.2,33.2,101617.63109325808,33.28,33.3,33.2,33.2,101617.6311
2005-06-16 14:30:00,33.21,33.29,33.21,33.27,111822.8205406579,33.21,33.29,33.21,33.27,111822.8205
2005-06-16 14:40:00,33.28,33.38,33.25,33.33,146998.15438063187,33.28,33.38,33.25,33.33,146998.1544
2005-06-16 14:50:00,33.33,33.37,33.32,33.34,129301.92161545978,33.33,33.37,33.32,33.34,129301.9216
2005-06-16 15:00:00,33.34,33.35,33.3,33.33,147106.72022581697,33.34,33.35,33.3,33.33,147106.7202
2005-06-16 15:10:00,33.33,33.34,33.31,33.32,140592.76951471067,33.33,33.34,33.31,33.32,140592.7695
2005-06-16 15:20:00,33.32,33.33,33.31,33.33,99554.88003474109,33.32,33.33,33.31,33.33,99554.88
2005-06-16 15:30:00,33.33,33.34,33.29,33.33,231245.2502442732,33.33,33.34,33.29,33.33,231245.2502
2005-06-16 15:40:00,33.33,33.36,33.32,33.34,279448.48550645966,33.33,33.36,33.32,33.34,279448.4855
2005-06-16 15:50:00,33.34,33.39,33.28,33.32,541635.0016284877,33.34,33.39,33.28,33.32,541635.0016
2005-06-17 09:30:00,33.33,33.4,32.54,32.75,3196069.9164042994,33.33,33.4,32.54,32.75,3196069.9164
2005-06-17 09:40:00,32.76,32.96,32.61,32.94,368798.1760938009,32.76,32.96,32.61,32.94,368798.1761
2005-06-17 09:50:00,32.92,32.96,32.75,32.91,225599.8262946477,32.92,32.96,32.75,32.91,225599.8263
2005-06-17 10:00:00,32.9,32.98,32.86,32.89,225599.8262946477,32.9,32.98,32.86,32.89,225599.8263
2005-06-17 10:10:00,32.88,32.89,32.74,32.78,210183.4762783628,32.88,32.89,32.74,32.78,210183.4763
2005-06-17 10:20:00,32.8,32.88,32.79,32.88,81424.38388882858,32.8,32.88,32.79,32.88,81424.3839
2005-06-17 10:30:00,32.87,32.94,32.86,32.9,115839.7568125068,32.87,32.94,32.86,32.9,115839.7568
2005-06-17 10:40:00,32.89,32.92,32.86,32.9,63185.32189773097,32.89,32.92,32.86,32.9,63185.3219
2005-06-17 10:50:00,32.91,32.93,32.86,32.89,90543.91488437736,32.91,32.93,32.86,32.89,90543.9149
2005-06-17 11:00:00,32.9,32.94,32.9,32.93,72630.5504288351,32.9,32.94,32.9,32.93,72630.5504
2005-06-17 11:10:00,32.92,32.96,32.86,32.9,63619.58527847139,32.92,32.96,32.86,32.9,63619.5853
2005-06-17 11:20:00,32.9,32.92,32.85,32.85,72956.24796439041,32.9,32.92,32.85,32.85,72956.248
2005-06-17 11:30:00,32.86,32.9,32.85,32.88,97166.43144066876,32.86,32.9,32.85,32.88,97166.4314
2005-06-17 11:40:00,32.88,32.9,32.86,32.88,42774.94300293128,32.88,32.9,32.86,32.88,42774.943
2005-06-17 11:50:00,32.88,32.88,32.86,32.88,31484.09510368038,32.88,32.88,32.86,32.88,31484.0951
2005-06-17 12:00:00,32.88,32.96,32.88,32.96,63402.45358810118,32.88,32.96,32.88,32.96,63402.4536
2005-06-17 12:10:00,32.95,32.98,32.94,32.95,32678.319400716537,32.95,32.98,32.94,32.95,32678.3194
2005-06-17 12:20:00,32.95,32.97,32.93,32.95,42992.07469330149,32.95,32.97,32.93,32.95,42992.0747
2005-06-17 12:30:00,32.94,32.97,32.94,32.94,40603.62609922919,32.94,32.97,32.94,32.94,40603.6261
2005-06-17 12:40:00,32.94,32.95,32.9,32.9,58191.29301921616,32.94,32.95,32.9,32.9,58191.293
2005-06-17 12:50:00,32.9,32.94,32.9,32.91,18564.75952665292,32.9,32.94,32.9,32.91,18564.7595
2005-06-17 13:00:00,32.92,32.93,32.91,32.93,29638.4757355336,32.92,32.93,32.91,32.93,29638.4757
2005-06-17 13:10:00,32.93,32.96,32.91,32.92,65790.9021821735,32.93,32.96,32.91,32.92,65790.9022
2005-06-17 13:20:00,32.92,32.94,32.92,32.92,38323.74335034198,32.92,32.94,32.92,32.92,38323.7434
2005-06-17 13:30:00,32.93,32.94,32.85,32.87,138204.32092063836,32.93,32.94,32.85,32.87,138204.3209
2005-06-17 13:40:00,32.88,32.93,32.85,32.88,53522.96167625665,32.88,32.93,32.85,32.88,53522.9617
2005-06-17 13:50:00,32.88,32.92,32.87,32.9,37998.04581478667,32.88,32.92,32.87,32.9,37998.0458
2005-06-17 14:00:00,32.91,32.92,32.87,32.89,82835.73987623493,32.91,32.92,32.87,32.89,82835.7399
2005-06-17 14:10:00,32.88,32.89,32.87,32.89,48420.36695255672,32.88,32.89,32.87,32.89,48420.367
2005-06-17 14:20:00,32.88,32.9,32.86,32.86,80013.02790142222,32.88,32.9,32.86,32.86,80013.0279
2005-06-17 14:30:00,32.86,32.86,32.79,32.8,65790.9021821735,32.86,32.86,32.79,32.8,65790.9022
2005-06-17 14:40:00,32.79,32.81,32.72,32.81,98034.9582021496,32.79,32.81,32.72,32.81,98034.9582
2005-06-17 14:50:00,32.81,32.87,32.75,32.84,70459.233525133,32.81,32.87,32.75,32.84,70459.2335
2005-06-17 15:00:00,32.84,32.89,32.83,32.86,91412.4416458582,32.84,32.89,32.83,32.86,91412.4416
2005-06-17 15:10:00,32.87,32.88,32.8,32.85,69265.00922809684,32.87,32.88,32.8,32.85,69265.0092
2005-06-17 15:20:00,32.85,33.02,32.83,33.02,112582.78145695364,32.85,33.02,32.83,33.02,112582.7815
2005-06-17 15:30:00,33.02,33.13,33.01,33.05,226794.05059168383,33.02,33.13,33.01,33.05,226794.0506
2005-06-17 15:40:00,33.05,33.09,33.0,33.0,160243.18749321465,33.05,33.09,33.0,33.0,160243.1875
2005-06-17 15:50:00,33.0,33.15,32.92,33.14,416784.2796656172,33.0,33.15,32.92,33.14,416784.2797
2005-06-20 09:30:00,32.98,33.16,32.98,33.13,196287.04809466944,32.98,33.16,32.98,33.13,196287.0481
2005-06-20 09:40:00,33.14,33.44,33.09,33.39,199109.7600694821,33.14,33.44,33.09,33.39,199109.7601
2005-06-20 09:50:00,33.39,33.45,33.33,33.43,71653.45782216915,33.39,33.45,33.33,33.43,71653.4578
2005-06-20 10:00:00,33.41,33.42,32.99,32.99,115405.49343176636,33.41,33.42,32.99,32.99,115405.4934
2005-06-20 10:10:00,33.01,33.1,32.98,33.06,70893.49690587341,33.01,33.1,32.98,33.06,70893.4969
2005-06-20 10:20:00,33.07,33.08,32.99,33.02,81641.51557919879,33.07,33.08,32.99,33.02,81641.5156
2005-06-20 10:30:00,33.03,33.13,32.99,33.09,110085.76701769624,33.03,33.13,32.99,33.09,110085.767
2005-06-20 10:40:00,33.1,33.1,33.05,33.08,73173.37965476062,33.1,33.1,33.05,33.08,73173.3797
2005-06-20 10:50:00,33.08,33.1,33.0,33.08,105960.26490066224,33.08,33.1,33.0,33.08,105960.2649
2005-06-20 11:00:00,33.08,33.16,33.07,33.16,96406.47052437304,33.08,33.16,33.07,33.16,96406.4705
2005-06-20 11:10:00,33.15,33.16,33.0,33.1,90001.08565845185,33.15,33.16,33.0,33.1,90001.0857
2005-06-20 11:20:00,33.08,33.09,32.98,33.03,51568.77646292477,33.08,33.09,32.98,33.03,51568.7765
2005-06-20 11:30:00,33.03,33.05,32.98,33.01,28769.948974052764,33.03,33.05,32.98,33.01,28769.949
2005-06-20 11:40:00,33.0,33.05,33.0,33.0,43317.7722288568,33.0,33.05,33.0,33.0,43317.7722
2005-06-20 11:50:00,32.99,33.11,32.93,33.05,130604.71175768104,32.99,33.11,32.93,33.05,130604.7118
2005-06-20 12:00:00,33.05,33.11,32.98,33.06,114971.23005102597,33.05,33.11,32.98,33.06,114971.2301
2005-06-20 12:10:00,33.06,33.06,32.97,32.98,60145.47823254804,33.06,33.06,32.97,32.98,60145.4782
2005-06-20 12:20:00,32.98,33.01,32.95,32.96,31701.22679405059,32.98,33.01,32.95,32.96,31701.2268
2005-06-20 12:30:00,32.96,32.97,32.95,32.95,40277.92856367387,32.96,32.97,32.95,32.95,40277.9286
2005-06-20 12:40:00,32.94,32.96,32.89,32.91,43209.2063836717,32.94,32.96,32.89,32.91,43209.2064
2005-06-20 12:50:00,32.91,32.94,32.89,32.89,33221.14862664206,32.91,32.94,32.89,32.89,33221.1486
2005-06-20 13:00:00,32.89,32.93,32.85,32.92,61231.13668439909,32.89,32.93,32.85,32.92,61231.1367
2005-06-20 13:10:00,32.91,32.94,32.89,32.91,42014.98208663554,32.91,32.94,32.89,32.91,42014.9821
2005-06-20 13:20:00,32.9,32.95,32.9,32.94,34415.37292367821,32.9,32.95,32.9,32.94,34415.3729
2005-06-20 13:30:00,32.94,32.96,32.91,32.95,27684.29052220172,32.94,32.96,32.91,32.95,27684.2905
2005-06-20 13:40:00,32.95,32.96,32.88,32.88,38106.61165997177,32.95,32.96,32.88,32.88,38106.6117
2005-06-20 13:50:00,32.88,32.89,32.84,32.84,37020.95320812073,32.88,32.89,32.84,32.84,37020.9532
2005-06-20 14:00:00,32.84,32.88,32.82,32.88,83161.43741179025,32.84,32.88,32.82,32.88,83161.4374
2005-06-20 14:10:00,32.86,32.88,32.81,32.84,54282.92259255239,32.86,32.88,32.81,32.84,54282.9226
2005-06-20 14:20:00,32.83,32.85,32.79,32.81,57648.46379329063,32.83,32.85,32.79,32.81,57648.4638
2005-06-20 14:30:00,32.8,32.92,32.74,32.86,83704.26663771577,32.8,32.92,32.74,32.86,83704.2666
2005-06-20 14:40:00,32.86,32.88,32.81,32.83,69265.00922809684,32.86,32.88,32.81,32.83,69265.0092
2005-06-20 14:50:00,32.82,32.83,32.76,32.8,80338.72543697753,32.82,32.83,32.76,32.8,80338.7254
2005-06-20 15:00:00,32.79,32.85,32.76,32.84,102486.1578547389,32.79,32.85,32.76,32.84,102486.1579
2005-06-20 15:10:00,32.84,32.85,32.77,32.81,71219.19444142873,32.84,32.85,32.77,32.81,71219.1944
2005-06-20 15:20:00,32.81,32.84,32.78,32.79,64596.67788513734,32.81,32.84,32.78,32.79,64596.6779
2005-06-20 15:30:00,32.78,32.81,32.75,32.76,86526.9786125285,32.78,32.81,32.75,32.76,86526.9786
2005-06-20 15:40:00,32.75,32.75,32.63,32.67,183584.84420801216,32.75,32.75,32.63,32.67,183584.8442
2005-06-20 15:50:00,32.67,32.7,32.61,32.61,212463.35902725003,32.67,32.7,32.61,32.61,212463.359
2005-06-21 09:30:00,32.7,32.95,32.66,32.88,167191.40158506134,32.7,32.95,32.66,32.88,167191.4016
2005-06-21 09:40:00,32.88,32.88,32.73,32.77,48094.669417001416,32.88,32.88,32.73,32.77,48094.6694
2005-06-21 09:50:00,32.75,32.76,32.54,32.55,103897.51384214529,32.75,32.76,32.54,32.55,103897.5138
2005-06-21 10:00:00,32.54,32.54,32.35,32.4,97383.56313103896,32.54,32.54,32.35,32.4,97383.5631
2005-06-21 10:10:00,32.38,32.47,32.34,32.45,87286.93952882424,32.38,32.47,32.34,32.45,87286.9395
2005-06-21 10:20:00,32.44,32.47,32.4,32.44,82835.73987623493,32.44,32.47,32.4,32.44,82835.7399
2005-06-21 10:30:00,32.46,32.54,32.42,32.47,72196.28704809467,32.46,32.54,32.42,32.47,72196.287
2005-06-21 10:40:00,32.48,32.55,32.4,32.43,127673.4339376832,32.48,32.55,32.4,32.43,127673.4339
2005-06-21 10:50:00,32.41,32.49,32.33,32.48,126804.90717620237,32.41,32.49,32.33,32.48,126804.9072
2005-06-21 11:00:00,32.49,32.53,32.48,32.52,76430.35501031375,32.49,32.53,32.48,32.52,76430.355
2005-06-21 11:10:00,32.51,32.52,32.45,32.46,25295.84192812941,32.51,32.52,32.45,32.46,25295.8419
2005-06-21 11:20:00,32.45,32.45,32.35,32.35,25404.40777331452,32.45,32.45,32.35,32.35,25404.4078
2005-06-21 11:30:00,32.35,32.38,32.31,32.34,120616.6540006514,32.35,32.38,32.31,32.34,120616.654
2005-06-21 11:40:00,32.33,32.38,32.33,32.38,44403.430680707854,32.33,32.38,32.33,32.38,44403.4307
2005-06-21 11:50:00,32.37,32.39,32.34,32.38,42449.24546737597,32.37,32.39,32.34,32.38,42449.2455
2005-06-21 12:00:00,32.38,32.44,32.36,32.44,61231.13668439909,32.38,32.44,32.36,32.44,61231.1367
2005-06-21 12:10:00,32.44,32.47,32.43,32.47,25512.97361849962,32.44,32.47,32.43,32.47,25512.9736
2005-06-21 12:20:00,32.46,32.47,32.37,32.4,33763.97785256759,32.46,32.47,32.37,32.4,33763.9779
2005-06-21 12:30:00,32.39,32.46,32.39,32.44,49940.288785148194,32.39,32.46,32.39,32.44,49940.2888
2005-06-21 12:40:00,32.46,32.51,32.45,32.48,85984.14938660298,32.46,32.51,32.45,32.48,85984.1494
2005-06-21 12:50:00,32.48,32.54,32.48,32.5,94669.41700141136,32.48,32.54,32.48,32.5,94669.417
2005-06-21 13:00:00,32.51,32.53,32.49,32.5,59711.21485180762,32.51,32.53,32.49,32.5,59711.2149
2005-06-21 13:10:00,32.5,32.5,32.4,32.44,54174.35674736728,32.5,32.5,32.4,32.44,54174.3567
2005-06-21 13:20:00,32.44,32.45,32.4,32.44,15959.1792422104,32.44,32.45,32.4,32.44,15959.1792
2005-06-21 13:30:00,32.44,32.46,32.42,32.42,13136.467267397677,32.44,32.46,32.42,32.42,13136.4673
2005-06-21 13:40:00,32.43,32.5,32.42,32.44,59494.08316143741,32.43,32.5,32.42,32.44,59494.0832
2005-06-21 13:50:00,32.44,32.44,32.38,32.4,20301.8130496146,32.44,32.44,32.38,32.4,20301.813
2005-06-21 14:00:00,32.4,32.4,32.34,32.36,39843.66518293345,32.4,32.4,32.34,32.36,39843.6652
2005-06-21 14:10:00,32.39,32.48,32.39,32.44,20844.642275540114,32.39,32.48,32.39,32.44,20844.6423
2005-06-21 14:20:00,32.44,32.45,32.43,32.45,31158.39756812507,32.44,32.45,32.43,32.45,31158.3976
2005-06-21 14:30:00,32.45,32.47,32.4,32.44,56019.97611551406,32.45,32.47,32.4,32.44,56019.9761
2005-06-21 14:40:00,32.44,32.49,32.41,32.47,37889.47996960156,32.44,32.49,32.41,32.47,37889.48
2005-06-21 14:50:00,32.48,32.48,32.45,32.48,37780.91412441646,32.48,32.48,32.45,32.48,37780.9141
2005-06-21 15:00:00,32.48,32.49,32.25,32.26,204646.6181739225,32.48,32.49,32.25,32.26,204646.6182
2005-06-21 15:10:00,32.25,32.3,32.24,32.28,103571.81630658996,32.25,32.3,32.24,32.28,103571.8163
2005-06-21 15:20:00,32.27,32.37,32.26,32.35,68070.7849310607,32.27,32.37,32.26,32.35,68070.7849
2005-06-21 15:30:00,32.35,32.49,32.33,32.48,276191.5101509065,32.35,32.49,32.33,32.48,276191.5102
2005-06-21 15:40:00,32.47,32.51,32.45,32.47,170774.0744761698,32.47,32.51,32.45,32.47,170774.0745
2005-06-21 15:50:00,32.48,32.5,32.45,32.47,232548.0403864944,32.48,32.5,32.45,32.47,232548.0404
2005-06-22 09:30:00,32.58,32.63,32.4,32.52,252089.8925198133,32.58,32.63,32.4,32.52,252089.8925
2005-06-22 09:40:00,32.52,32.63,32.51,32.56,264792.0964064705,32.52,32.63,32.51,32.56,264792.0964
2005-06-22 09:50:00,32.57,32.57,32.48,32.53,110194.33286288136,32.57,32.57,32.48,32.53,110194.3329
2005-06-22 10:00:00,32.54,32.55,32.51,32.55,143849.74487026382,32.54,32.55,32.51,32.55,143849.7449
2005-06-22 10:10:00,32.54,32.59,32.52,32.59,91086.7441103029,32.54,32.59,32.52,32.59,91086.7441
2005-06-22 10:20:00,32.59,32.61,32.52,32.52,45054.82575181848,32.59,32.61,32.52,32.52,45054.8258
2005-06-22 10:30:00,32.52,32.59,32.45,32.48,165780.04559765497,32.52,32.59,32.45,32.48,165780.0456
2005-06-22 10:40:00,32.48,32.5,32.34,32.34,98252.0898925198,32.48,32.5,32.34,32.34,98252.0899
2005-06-22 10:50:00,32.34,32.47,32.16,32.25,125827.81456953642,32.34,32.47,32.16,32.25,125827.8146
2005-06-22 11:00:00,32.23,32.24,31.95,32.04,218000.2171316904,32.23,32.24,31.95,32.04,218000.2171
2005-06-22 11:10:00,32.04,32.13,32.02,32.12,72521.98458364999,32.04,32.13,32.02,32.12,72521.9846
2005-06-22 11:20:00,32.11,32.14,32.11,32.12,50374.55216588861,32.11,32.14,32.11,32.12,50374.5522
2005-06-22 11:30:00,32.12,32.14,32.07,32.12,94235.15362067094,32.12,32.14,32.07,32.12,94235.1536
2005-06-22 11:40:00,32.12,32.14,32.11,32.11,31375.52925849528,32.12,32.14,32.11,32.11,31375.5293
2005-06-22 11:50:00,32.11,32.15,32.07,32.09,47768.9718814461,32.11,32.15,32.07,32.09,47768.9719
2005-06-22 12:00:00,32.09,32.1,32.03,32.07,71870.58951253936,32.09,32.1,32.03,32.07,71870.5895
2005-06-22 12:10:00,32.07,32.17,32.07,32.16,40820.7577895994,32.07,32.17,32.07,32.16,40820.7578
2005-06-22 12:20:00,32.17,32.26,32.17,32.19,103571.81630658996,32.17,32.26,32.17,32.19,103571.8163
2005-06-22 12:30:00,32.17,32.18,32.04,32.1,73607.64303550104,32.17,32.18,32.04,32.1,73607.643
2005-06-22 12:40:00,32.1,32.15,32.08,32.15,28661.38312886766,32.1,32.15,32.08,32.15,28661.3831
2005-06-22 12:50:00,32.14,32.25,32.14,32.24,33763.97785256759,32.14,32.25,32.14,32.24,33763.9779
2005-06-22 13:00:00,32.23,32.28,32.21,32.25,96840.73390511343,32.23,32.28,32.21,32.25,96840.7339
2005-06-22 13:10:00,32.26,32.28,32.22,32.27,35501.03137552926,32.26,32.28,32.22,32.27,35501.0314
2005-06-22 13:20:00,32.26,32.27,32.21,32.26,18564.75952665292,32.26,32.27,32.21,32.26,18564.7595
2005-06-22 13:30:00,32.27,32.28,32.21,32.21,83161.43741179025,32.27,32.28,32.21,32.21,83161.4374
2005-06-22 13:40:00,32.21,32.21,32.05,32.09,49940.288785148194,32.21,32.21,32.05,32.09,49940.2888
2005-06-22 13:50:00,32.09,32.1,32.07,32.09,25404.40777331452,32.09,32.1,32.07,32.09,25404.4078
2005-06-22 14:00:00,32.09,32.1,31.95,32.04,118228.2054065791,32.09,32.1,31.95,32.04,118228.2054
2005-06-22 14:10:00,32.05,32.05,32.03,32.05,33981.1095429378,32.05,32.05,32.03,32.05,33981.1095
2005-06-22 14:20:00,32.05,32.08,32.02,32.08,56888.5028769949,32.05,32.08,32.02,32.08,56888.5029
2005-06-22 14:30:00,32.06,32.11,32.05,32.1,33546.84616219738,32.06,32.11,32.05,32.1,33546.8462
2005-06-22 14:40:00,32.09,32.1,31.98,31.99,64162.41450439692,32.09,32.1,31.98,31.99,64162.4145
2005-06-22 14:50:00,31.99,32.11,31.98,32.08,39409.40180219303,31.99,32.11,31.98,32.08,39409.4018
2005-06-22 15:00:00,32.08,32.15,32.08,32.13,60688.307458473566,32.08,32.15,32.08,32.13,60688.3075
2005-06-22 15:10:00,32.12,32.13,32.03,32.1,133210.29204212356,32.12,32.13,32.03,32.1,133210.292
2005-06-22 15:20:00,32.1,32.1,31.96,31.99,83161.43741179025,32.1,32.1,31.96,31.99,83161.4374
2005-06-22 15:30:00,31.99,32.05,31.97,32.03,153403.53924655303,31.99,32.05,31.97,32.03,153403.5392
2005-06-22 15:40:00,32.03,32.1,32.01,32.09,171751.16708283575,32.03,32.1,32.01,32.09,171751.1671
2005-06-22 15:50:00,32.09,32.16,32.08,32.16,255563.99956573665,32.09,32.16,32.08,32.16,255563.9996
2005-06-23 09:30:00,32.24,32.24,31.96,32.1,150255.12973618502,32.24,32.24,31.96,32.1,150255.1297
2005-06-23 09:40:00,32.11,32.24,32.09,32.24,476495.4945174248,32.11,32.24,32.09,32.24,476495.4945
2005-06-23 09:50:00,32.22,32.33,32.2,32.2,210292.042123548,32.22,32.33,32.2,32.2,210292.0421
2005-06-23 10:00:00,32.23,32.27,32.1,32.11,224297.03615242644,32.23,32.27,32.1,32.11,224297.0362
2005-06-23 10:10:00,32.1,32.15,31.93,31.93,168059.92834654218,32.1,32.15,31.93,31.93,168059.9283
2005-06-23 10:20:00,31.95,31.98,31.93,31.96,124199.32689175986,31.95,31.98,31.93,31.96,124199.3269
2005-06-23 10:30:00,31.97,32.07,31.78,31.88,151883.61741396156,31.97,32.07,31.78,31.88,151883.6174
2005-06-23 10:40:00,31.87,31.91,31.78,31.85,149495.16881988928,31.87,31.91,31.78,31.85,149495.1688
2005-06-23 10:50:00,31.84,31.86,31.79,31.8,96623.60221474324,31.84,31.86,31.79,31.8,96623.6022
2005-06-23 11:00:00,31.81,31.85,31.8,31.84,41580.71870589512,31.81,31.85,31.8,31.84,41580.7187
2005-06-23 11:10:00,31.85,31.86,31.75,31.83,88155.46629030508,31.85,31.86,31.75,31.83,88155.4663
2005-06-23 11:20:00,31.83,31.93,31.79,31.93,87829.76875474976,31.83,31.93,31.79,31.93,87829.7688
2005-06-23 11:30:00,31.92,32.02,31.92,32.02,128107.69731842364,31.92,32.02,31.92,32.02,128107.6973
2005-06-23 11:40:00,32.04,32.13,31.93,32.11,104440.34306807078,32.04,32.13,31.93,32.11,104440.3431
2005-06-23 11:50:00,32.12,32.12,31.99,32.03,132341.76528064272,32.12,32.12,31.99,32.03,132341.7653
2005-06-23 12:00:00,32.03,32.03,31.95,31.95,48203.23526218652,32.03,32.03,31.95,31.95,48203.2353
2005-06-23 12:10:00,31.96,32.05,31.96,32.01,10096.623602214744,31.96,32.05,31.96,32.01,10096.6236
2005-06-23 12:20:00,32.02,32.05,31.97,31.97,29095.64650960808,32.02,32.05,31.97,31.97,29095.6465
2005-06-23 12:30:00,31.97,32.01,31.96,31.97,44403.430680707854,31.97,32.01,31.96,31.97,44403.4307
2005-06-23 12:40:00,31.97,32.0,31.93,31.97,37889.47996960156,31.97,32.0,31.93,31.97,37889.48
2005-06-23 12:50:00,31.98,31.99,31.93,31.93,32461.187710346327,31.98,31.99,31.93,31.93,32461.1877
2005-06-23 13:00:00,31.93,31.94,31.81,31.81,37129.51905330584,31.93,31.94,31.81,31.81,37129.5191
2005-06-23 13:10:00,31.81,31.84,31.8,31.81,39735.09933774835,31.81,31.84,31.8,31.81,39735.0993
2005-06-23 13:20:00,31.81,31.82,31.73,31.77,65790.9021821735,31.81,31.82,31.73,31.77,65790.9022
2005-06-23 13:30:00,31.78,31.79,31.68,31.69,149169.47128433397,31.78,31.79,31.68,31.69,149169.4713
2005-06-23 13:40:00,31.69,31.74,31.56,31.57,158723.26566062318,31.69,31.74,31.56,31.57,158723.2657
2005-06-23 13:50:00,31.56,31.62,31.45,31.6,255998.26294647704,31.56,31.62,31.45,31.6,255998.2629
2005-06-23 14:00:00,31.59,31.63,31.56,31.59,68287.9166214309,31.59,31.63,31.56,31.59,68287.9166
2005-06-23 14:10:00,31.59,31.59,31.43,31.54,194332.86288133755,31.59,31.59,31.43,31.54,194332.8629
2005-06-23 14:20:00,31.54,31.55,31.47,31.52,96949.29975029857,31.54,31.55,31.47,31.52,96949.2998
2005-06-23 14:30:00,31.53,31.58,31.42,31.58,106611.65997177288,31.53,31.58,31.42,31.58,106611.66
2005-06-23 14:40:00,31.58,31.65,31.52,31.62,111279.99131473238,31.58,31.65,31.52,31.62,111279.9913
2005-06-23 14:50:00,31.62,31.64,31.54,31.58,101617.63109325808,31.62,31.64,31.54,31.58,101617.6311
2005-06-23 15:00:00,31.59,31.61,31.49,31.5,172511.12799913148,31.59,31.61,31.49,31.5,172511.128
2005-06-23 15:10:00,31.49,31.56,31.49,31.51,71870.58951253936,31.49,31.56,31.49,31.51,71870.5895
2005-06-23 15:20:00,31.51,31.52,31.36,31.38,175116.708283574,31.51,31.52,31.36,31.38,175116.7083
2005-06-23 15:30:00,31.39,31.4,31.28,31.39,368906.741938986,31.39,31.4,31.28,31.39,368906.7419
2005-06-23 15:40:00,31.38,31.39,31.35,31.37,214417.54424058192,31.38,31.39,31.35,31.37,214417.5442
2005-06-23 15:50:00,31.37,31.49,31.32,31.43,346216.4802952991,31.37,31.49,31.32,31.43,346216.4803
2005-06-24 09:30:00,31.63,31.65,31.51,31.53,132233.19943545762,31.63,31.65,31.51,31.53,132233.1994
2005-06-24 09:40:00,31.54,31.58,31.2,31.35,248181.5220931495,31.54,31.58,31.2,31.35,248181.5221
2005-06-24 09:50:00,31.35,31.36,31.31,31.34,77081.75008142438,31.35,31.36,31.31,31.34,77081.7501
2005-06-24 10:00:00,31.33,31.36,31.28,31.31,106828.79166214308,31.33,31.36,31.28,31.31,106828.7917
2005-06-24 10:10:00,31.31,31.56,31.29,31.3,39517.96764737814,31.31,31.56,31.29,31.3,39517.9676
2005-06-24 10:20:00,31.3,31.3,31.13,31.2,130930.40929323636,31.3,31.3,31.13,31.2,130930.4093
2005-06-24 10:30:00,31.19,31.27,31.18,31.22,138964.2818369341,31.19,31.27,31.18,31.22,138964.2818
2005-06-24 10:40:00,31.22,31.27,31.14,31.24,46900.44511996526,31.22,31.27,31.14,31.24,46900.4451
2005-06-24 10:50:00,31.24,31.28,31.11,31.2,87721.20290956466,31.24,31.28,31.11,31.2,87721.2029
2005-06-24 11:00:00,31.22,31.28,31.2,31.27,56345.67365106937,31.22,31.28,31.2,31.27,56345.6737
2005-06-24 11:10:00,31.27,31.32,31.24,31.32,130930.40929323636,31.27,31.32,31.24,31.32,130930.4093
2005-06-24 11:20:00,31.29,31.44,31.24,31.42,59711.21485180762,31.29,31.44,31.24,31.42,59711.2149
2005-06-24 11:30:00,31.42,31.57,31.41,31.49,163717.294539138,31.42,31.57,31.41,31.49,163717.2945
2005-06-24 11:40:00,31.49,31.56,31.48,31.51,191510.1509065248,31.49,31.56,31.48,31.51,191510.1509
2005-06-24 11:50:00,31.51,31.63,31.5,31.58,170991.20616654,31.51,31.63,31.5,31.58,170991.2062
2005-06-24 12:00:00,31.59,31.6,31.51,31.52,54717.185973292806,31.59,31.6,31.51,31.52,54717.186
2005-06-24 12:10:00,31.51,31.6,31.45,31.58,77298.8817717946,31.51,31.6,31.45,31.58,77298.8818
2005-06-24 12:20:00,31.56,31.56,31.53,31.53,52871.56660514602,31.56,31.56,31.53,31.53,52871.5666
2005-06-24 12:30:00,31.53,31.55,31.52,31.53,35718.16306589947,31.53,31.55,31.52,31.53,35718.1631
2005-06-24 12:40:00,31.53,31.59,31.5,31.53,62642.492671805456,31.53,31.59,31.5,31.53,62642.4927
2005-06-24 12:50:00,31.52,31.57,31.5,31.52,35283.89968515905,31.52,31.57,31.5,31.52,35283.8997
2005-06-24 13:00:00,31.53,31.54,31.26,31.31,306155.68342199543,31.53,31.54,31.26,31.31,306155.6834
2005-06-24 13:10:00,31.3,31.39,31.26,31.37,43426.33807404191,31.3,31.39,31.26,31.37,43426.3381
2005-06-24 13:20:00,31.38,31.41,31.34,31.35,29855.60742590381,31.38,31.41,31.34,31.35,29855.6074
2005-06-24 13:30:00,31.36,31.4,31.32,31.37,35718.16306589947,31.36,31.4,31.32,31.37,35718.1631
2005-06-24 13:40:00,31.36,31.37,31.23,31.26,32895.45109108675,31.36,31.37,31.23,31.26,32895.4511
2005-06-24 13:50:00,31.24,31.25,31.18,31.23,129627.6191510151,31.24,31.25,31.18,31.23,129627.6192
2005-06-24 14:00:00,31.23,31.23,31.15,31.21,38106.61165997177,31.23,31.23,31.15,31.21,38106.6117
2005-06-24 14:10:00,31.21,31.35,31.17,31.34,40060.79687330366,31.21,31.35,31.17,31.34,40060.7969
2005-06-24 14:20:00,31.33,31.33,31.31,31.32,56454.23949625448,31.33,31.33,31.31,31.32,56454.2395
2005-06-24 14:30:00,31.33,31.39,31.3,31.39,73607.64303550104,31.33,31.39,31.3,31.39,73607.643
2005-06-24 14:40:00,31.38,31.42,31.37,31.41,46140.484203669526,31.38,31.42,31.37,31.41,46140.4842
2005-06-24 14:50:00,31.41,31.43,31.28,31.38,41146.45532515471,31.41,31.43,31.28,31.38,41146.4553
2005-06-24 15:00:00,31.38,31.39,31.32,31.35,29747.041580718706,31.38,31.39,31.32,31.35,29747.0416
2005-06-24 15:10:00,31.35,31.38,31.3,31.37,36260.992291824994,31.35,31.38,31.3,31.37,36260.9923
2005-06-24 15:20:00,31.38,31.4,31.26,31.37,60905.439148843776,31.38,31.4,31.26,31.37,60905.4391
2005-06-24 15:30:00,31.38,31.42,31.31,31.37,52980.132450331126,31.38,31.42,31.31,31.37,52980.1325
2005-06-24 15:40:00,31.35,31.43,31.35,31.39,158831.83150580828,31.35,31.43,31.35,31.39,158831.8315
2005-06-24 15:50:00,31.38,31.43,31.34,31.43,350124.85072196287,31.38,31.43,31.34,31.43,350124.8507
2005-06-27 09:30:00,31.42,31.46,31.28,31.34,208989.25198132667,31.42,31.46,31.28,31.34,208989.252
2005-06-27 09:40:00,31.33,31.48,31.3,31.44,96732.16805992836,31.33,31.48,31.3,31.44,96732.1681
2005-06-27 09:50:00,31.44,31.46,31.39,31.43,92389.53425252416,31.44,31.46,31.39,31.43,92389.5343
2005-06-27 10:00:00,31.43,31.47,31.3,31.3,93475.1927043752,31.43,31.47,31.3,31.3,93475.1927
2005-06-27 10:10:00,31.3,31.36,31.28,31.36,206383.67169688412,31.3,31.36,31.28,31.36,206383.6717
2005-06-27 10:20:00,31.36,31.36,31.32,31.35,72196.28704809467,31.36,31.36,31.32,31.35,72196.287
2005-06-27 10:30:00,31.35,31.41,31.31,31.33,51025.94723699924,31.35,31.41,31.31,31.33,51025.9472
2005-06-27 10:40:00,31.34,31.37,31.3,31.36,58951.25393551189,31.34,31.37,31.3,31.36,58951.2539
2005-06-27 10:50:00,31.36,31.37,31.25,31.32,73064.81380957551,31.36,31.37,31.25,31.32,73064.8138
2005-06-27 11:00:00,31.31,31.42,31.28,31.39,77190.31592660949,31.31,31.42,31.28,31.39,77190.3159
2005-06-27 11:10:00,31.42,31.52,31.35,31.52,158289.00227988276,31.42,31.52,31.35,31.52,158289.0023
2005-06-27 11:20:00,31.53,31.58,31.5,31.55,29312.77819997829,31.53,31.58,31.5,31.55,29312.7782
2005-06-27 11:30:00,31.54,31.54,31.44,31.45,39300.83595700793,31.54,31.54,31.44,31.45,39300.836
2005-06-27 11:40:00,31.44,31.47,31.36,31.37,112582.78145695364,31.44,31.47,31.36,31.37,112582.7815
2005-06-27 11:50:00,31.36,31.38,31.26,31.31,80664.42297253285,31.36,31.38,31.26,31.31,80664.423
2005-06-27 12:00:00,31.31,31.33,31.28,31.33,65573.77049180328,31.31,31.33,31.28,31.33,65573.7705
2005-06-27 12:10:00,31.32,31.39,31.31,31.32,106937.3575073282,31.32,31.39,31.31,31.32,106937.3575
2005-06-27 12:20:00,31.32,31.32,31.31,31.32,32352.62186516122,31.32,31.32,31.31,31.32,32352.6219
2005-06-27 12:30:00,31.31,31.35,31.31,31.35,24535.88101183368,31.31,31.35,31.31,31.35,24535.881
2005-06-27 12:40:00,31.35,31.35,31.31,31.31,42123.54793182065,31.35,31.35,31.31,31.31,42123.5479
2005-06-27 12:50:00,31.31,31.34,31.26,31.32,52980.132450331126,31.31,31.34,31.26,31.32,52980.1325
2005-06-27 13:00:00,31.32,31.33,31.26,31.31,28661.38312886766,31.32,31.33,31.26,31.31,28661.3831
2005-06-27 13:10:00,31.32,31.35,31.31,31.35,33763.97785256759,31.32,31.35,31.31,31.35,33763.9779
2005-06-27 13:20:00,31.35,31.37,31.34,31.35,21278.90565628053,31.35,31.37,31.34,31.35,21278.9057
2005-06-27 13:30:00,31.35,31.39,31.34,31.36,68070.7849310607,31.35,31.39,31.34,31.36,68070.7849
2005-06-27 13:40:00,31.36,31.36,31.31,31.35,59276.9514710672,31.36,31.36,31.31,31.35,59276.9515
2005-06-27 13:50:00,31.35,31.35,31.24,31.24,247964.3904027793,31.35,31.35,31.24,31.24,247964.3904
2005-06-27 14:00:00,31.23,31.24,31.19,31.23,97492.12897622408,31.23,31.24,31.19,31.23,97492.129
2005-06-27 14:10:00,31.23,31.23,31.16,31.16,35501.03137552926,31.23,31.23,31.16,31.16,35501.0314
2005-06-27 14:20:00,31.16,31.2,31.15,31.17,25404.40777331452,31.16,31.2,31.15,31.17,25404.4078
2005-06-27 14:30:00,31.17,31.24,31.15,31.23,58516.99055477147,31.17,31.24,31.15,31.23,58516.9906
2005-06-27 14:40:00,31.22,31.23,31.19,31.19,39952.23102811856,31.22,31.23,31.19,31.19,39952.231
2005-06-27 14:50:00,31.2,31.25,31.19,31.22,157203.3438280317,31.2,31.25,31.19,31.22,157203.3438
2005-06-27 15:00:00,31.21,31.32,31.21,31.32,123982.19520138964,31.21,31.32,31.21,31.32,123982.1952
2005-06-27 15:10:00,31.32,31.32,31.27,31.32,58191.29301921616,31.32,31.32,31.27,31.32,58191.293
2005-06-27 15:20:00,31.31,31.33,31.28,31.3,107914.45011399414,31.31,31.33,31.28,31.3,107914.4501
2005-06-27 15:30:00,31.3,31.31,31.26,31.3,166431.4406687656,31.3,31.31,31.26,31.3,166431.4407
2005-06-27 15:40:00,31.31,31.31,31.25,31.27,222017.15340353927,31.31,31.31,31.25,31.27,222017.1534
2005-06-27 15:50:00,31.28,31.3,31.21,31.3,367712.5176419499,31.28,31.3,31.21,31.3,367712.5176
2005-06-28 09:30:00,31.35,31.44,31.16,31.42,140809.90120508088,31.35,31.44,31.16,31.42,140809.9012
2005-06-28 09:40:00,31.42,31.5,31.41,31.44,38975.13842145261,31.42,31.5,31.41,31.44,38975.1384
2005-06-28 09:50:00,31.44,31.71,31.44,31.64,114102.70328954513,31.44,31.71,31.44,31.64,114102.7033
2005-06-28 10:00:00,31.64,31.74,31.63,31.67,81532.94973401369,31.64,31.74,31.63,31.67,81532.9497
2005-06-28 10:10:00,31.67,31.67,31.56,31.64,79687.3303658669,31.67,31.67,31.56,31.64,79687.3304
2005-06-28 10:20:00,31.64,31.88,31.63,31.8,77298.8817717946,31.64,31.88,31.63,31.8,77298.8818
2005-06-28 10:30:00,31.79,31.82,31.65,31.65,97057.86559548366,31.79,31.82,31.65,31.65,97057.8656
2005-06-28 10:40:00,31.66,31.69,31.56,31.56,49723.157094777984,31.66,31.69,31.56,31.56,49723.1571
2005-06-28 10:50:00,31.56,31.59,31.53,31.56,35935.29475626968,31.56,31.59,31.53,31.56,35935.2948
2005-06-28 11:00:00,31.55,31.58,31.53,31.55,68396.482466616,31.55,31.58,31.53,31.55,68396.4825
2005-06-28 11:10:00,31.55,31.58,31.5,31.57,15742.04755184019,31.55,31.58,31.5,31.57,15742.0476
2005-06-28 11:20:00,31.56,31.65,31.56,31.61,59494.08316143741,31.56,31.65,31.56,31.61,59494.0832
2005-06-28 11:30:00,31.61,31.73,31.6,31.69,43969.16729996744,31.61,31.73,31.6,31.69,43969.1673
2005-06-28 11:40:00,31.69,31.71,31.64,31.67,56779.93703180979,31.69,31.71,31.64,31.67,56779.937
2005-06-28 11:50:00,31.67,31.72,31.61,31.63,36695.25567256541,31.67,31.72,31.61,31.63,36695.2557
2005-06-28 12:00:00,31.63,31.72,31.61,31.65,84355.6617088264,31.63,31.72,31.61,31.65,84355.6617
2005-06-28 12:10:00,31.65,31.67,31.57,31.59,40712.19194441429,31.65,31.67,31.57,31.59,40712.1919
2005-06-28 12:20:00,31.58,31.62,31.55,31.58,21278.90565628053,31.58,31.62,31.55,31.58,21278.9057
2005-06-28 12:30:00,31.58,31.59,31.51,31.53,42014.98208663554,31.58,31.59,31.51,31.53,42014.9821
2005-06-28 12:40:00,31.52,31.52,31.48,31.51,40929.3236347845,31.52,31.52,31.48,31.51,40929.3236
2005-06-28 12:50:00,31.52,31.53,31.49,31.52,67419.38985995007,31.52,31.53,31.49,31.52,67419.3899
2005-06-28 13:00:00,31.53,31.57,31.51,31.56,127890.56562805342,31.53,31.57,31.51,31.56,127890.5656
2005-06-28 13:10:00,31.57,31.64,31.54,31.55,47443.27434589079,31.57,31.64,31.54,31.55,47443.2743
2005-06-28 13:20:00,31.55,31.6,31.55,31.58,22798.827488872,31.55,31.6,31.55,31.58,22798.8275
2005-06-28 13:30:00,31.57,31.66,31.57,31.62,31701.22679405059,31.57,31.66,31.57,31.62,31701.2268
2005-06-28 13:40:00,31.62,31.65,31.55,31.58,31701.22679405059,31.62,31.65,31.55,31.58,31701.2268
2005-06-28 13:50:00,31.59,31.63,31.58,31.6,46249.05004885463,31.59,31.63,31.58,31.6,46249.05
2005-06-28 14:00:00,31.6,31.63,31.58,31.6,32244.05601997612,31.6,31.63,31.58,31.6,32244.056
2005-06-28 14:10:00,31.6,31.6,31.55,31.55,27792.85636738682,31.6,31.6,31.55,31.55,27792.8564
2005-06-28 14:20:00,31.56,31.58,31.55,31.57,32895.45109108675,31.56,31.58,31.55,31.57,32895.4511
2005-06-28 14:30:00,31.58,31.58,31.5,31.51,51351.64477255456,31.58,31.58,31.5,31.51,51351.6448
2005-06-28 14:40:00,31.52,31.6,31.52,31.57,59494.08316143741,31.52,31.6,31.52,31.57,59494.0832
2005-06-28 14:50:00,31.56,31.6,31.55,31.58,34198.241233308,31.56,31.6,31.55,31.58,34198.2412
2005-06-28 15:00:00,31.58,31.59,31.53,31.57,43969.16729996744,31.58,31.59,31.53,31.57,43969.1673
2005-06-28 15:10:00,31.58,31.59,31.56,31.58,46683.31342959505,31.58,31.59,31.56,31.58,46683.3134
2005-06-28 15:20:00,31.58,31.64,31.57,31.63,65573.77049180328,31.58,31.64,31.57,31.63,65573.7705
2005-06-28 15:30:00,31.62,31.7,31.6,31.62,129193.35577027468,31.62,31.7,31.6,31.62,129193.3558
2005-06-28 15:40:00,31.61,31.7,31.59,31.65,106394.52828140269,31.61,31.7,31.59,31.65,106394.5283
2005-06-28 15:50:00,31.66,31.7,31.64,31.64,144609.70578655956,31.66,31.7,31.64,31.64,144609.7058
2005-06-29 09:30:00,31.95,32.01,31.6,31.6,166865.70404950602,31.95,32.01,31.6,31.6,166865.704
2005-06-29 09:40:00,31.58,31.74,31.57,31.59,32461.187710346327,31.58,31.74,31.57,31.59,32461.1877
2005-06-29 09:50:00,31.6,31.63,31.47,31.53,39626.53349256324,31.6,31.63,31.47,31.53,39626.5335
2005-06-29 10:00:00,31.53,31.57,31.35,31.4,79253.06698512648,31.53,31.57,31.35,31.4,79253.067
2005-06-29 10:10:00,31.4,31.5,31.39,31.47,78275.97437846054,31.4,31.5,31.39,31.47,78275.9744
2005-06-29 10:20:00,31.46,31.57,31.46,31.51,61122.57083921399,31.46,31.57,31.46,31.51,61122.5708
2005-06-29 10:30:00,31.51,31.63,31.51,31.59,65465.20464661818,31.51,31.63,31.51,31.59,65465.2046
2005-06-29 10:40:00,31.59,31.67,31.55,31.66,48963.19617848225,31.59,31.67,31.55,31.66,48963.1962
2005-06-29 10:50:00,31.65,31.8,31.65,31.73,60796.87330365867,31.65,31.8,31.65,31.73,60796.8733
2005-06-29 11:00:00,31.73,31.79,31.64,31.7,38649.4408858973,31.73,31.79,31.64,31.7,38649.4409
2005-06-29 11:10:00,31.71,31.76,31.6,31.67,27250.02714146129,31.71,31.76,31.6,31.67,27250.0271
2005-06-29 11:20:00,31.67,31.69,31.64,31.68,22581.69579850179,31.67,31.69,31.64,31.68,22581.6958
2005-06-29 11:30:00,31.67,31.68,31.58,31.58,48746.06448811204,31.67,31.68,31.58,31.58,48746.0645
2005-06-29 11:40:00,31.58,31.63,31.58,31.59,22581.69579850179,31.58,31.63,31.58,31.59,22581.6958
2005-06-29 11:50:00,31.58,31.7,31.58,31.7,61882.53175550972,31.58,31.7,31.58,31.7,61882.5318
2005-06-29 12:00:00,31.69,31.7,31.64,31.7,18347.627836282707,31.69,31.7,31.64,31.7,18347.6278
2005-06-29 12:10:00,31.7,31.81,31.63,31.81,185756.16111171423,31.7,31.81,31.63,31.81,185756.1611
2005-06-29 12:20:00,31.8,32.28,31.79,32.1,556074.2590381067,31.8,32.28,31.79,32.1,556074.259
2005-06-29 12:30:00,32.1,32.38,32.02,32.03,475409.8360655738,32.1,32.38,32.02,32.03,475409.8361
2005-06-29 12:40:00,32.03,32.05,31.92,31.95,174899.5765932038,32.03,32.05,31.92,31.95,174899.5766
2005-06-29 12:50:00,31.95,31.96,31.92,31.94,82292.91065030942,31.95,31.96,31.92,31.94,82292.9107
2005-06-29 13:00:00,31.95,32.01,31.92,31.93,86526.9786125285,31.95,32.01,31.92,31.93,86526.9786
2005-06-29 13:10:00,31.92,31.92,31.88,31.89,79578.7645206818,31.92,31.92,31.88,31.89,79578.7645
2005-06-29 13:20:00,31.89,31.98,31.89,31.96,65465.20464661818,31.89,31.98,31.89,31.96,65465.2046
2005-06-29 13:30:00,31.97,31.98,31.91,31.93,77841.71099772012,31.97,31.98,31.91,31.93,77841.711
2005-06-29 13:40:00,31.93,32.05,31.93,32.05,145152.53501248508,31.93,32.05,31.93,32.05,145152.535
2005-06-29 13:50:00,32.03,32.05,32.01,32.01,78058.84268809033,32.03,32.05,32.01,32.01,78058.8427
2005-06-29 14:00:00,32.03,32.06,32.02,32.05,79361.63283031159,32.03,32.06,32.02,32.05,79361.6328
2005-06-29 14:10:00,32.05,32.2,32.03,32.19,161328.8459450657,32.05,32.2,32.03,32.19,161328.8459
2005-06-29 14:20:00,32.19,32.2,32.09,32.15,68505.0483118011,32.19,32.2,32.09,32.15,68505.0483
2005-06-29 14:30:00,32.16,32.19,32.13,32.18,76756.05254586907,32.16,32.19,32.13,32.18,76756.0525
2005-06-29 14:40:00,32.18,32.24,32.18,32.21,158289.00227988276,32.18,32.24,32.18,32.21,158289.0023
2005-06-29 14:50:00,32.21,32.22,32.03,32.07,80555.85712734774,32.21,32.22,32.03,32.07,80555.8571
2005-06-29 15:00:00,32.08,32.17,32.06,32.16,56997.06872218,32.08,32.17,32.06,32.16,56997.0687
2005-06-29 15:10:00,32.16,32.21,32.16,32.2,161111.7142546955,32.16,32.21,32.16,32.2,161111.7143
2005-06-29 15:20:00,32.21,32.22,32.16,32.19,168059.92834654218,32.21,32.22,32.16,32.19,168059.9283
2005-06-29 15:30:00,32.2,32.22,32.15,32.16,183801.9758983824,32.2,32.22,32.15,32.16,183801.9759
2005-06-29 15:40:00,32.16,32.16,32.12,32.15,177613.72272283142,32.16,32.16,32.12,32.15,177613.7227
2005-06-29 15:50:00,32.14,32.19,32.1,32.13,190207.3607643036,32.14,32.19,32.1,32.13,190207.3608
2005-06-30 09:30:00,32.08,32.15,31.97,32.12,105526.00151992185,32.08,32.15,31.97,32.12,105526.0015
2005-06-30 09:40:00,32.12,32.14,31.98,31.99,132233.19943545762,32.12,32.14,31.98,31.99,132233.1994
2005-06-30 09:50:00,32.01,32.01,31.8,31.85,113125.61068287917,32.01,32.01,31.8,31.85,113125.6107
2005-06-30 10:00:00,31.83,31.92,31.83,31.91,38758.0067310824,31.83,31.92,31.83,31.91,38758.0067
2005-06-30 10:10:00,31.91,32.24,31.91,32.14,153837.80262729345,31.91,32.24,31.91,32.14,153837.8026
2005-06-30 10:20:00,32.14,32.15,32.09,32.12,28987.08066442297,32.14,32.15,32.09,32.12,28987.0807
2005-06-30 10:30:00,32.12,32.14,32.09,32.12,59928.34654217783,32.12,32.14,32.09,32.12,59928.3465
2005-06-30 10:40:00,32.11,32.11,32.04,32.05,60688.307458473566,32.11,32.11,32.04,32.05,60688.3075
2005-06-30 10:50:00,32.05,32.08,31.93,32.04,83704.26663771577,32.05,32.08,31.93,32.04,83704.2666
2005-06-30 11:00:00,32.02,32.02,31.93,31.97,57974.16132884595,32.02,32.02,31.93,31.97,57974.1613
2005-06-30 11:10:00,31.97,32.0,31.84,31.85,35175.333839973944,31.97,32.0,31.84,31.85,35175.3338
2005-06-30 11:20:00,31.88,31.94,31.82,31.93,47117.57681033547,31.88,31.94,31.82,31.93,47117.5768
2005-06-30 11:30:00,31.92,31.93,31.81,31.82,24427.31516664857,31.92,31.93,31.81,31.82,24427.3152
2005-06-30 11:40:00,31.82,31.87,31.81,31.84,167191.40158506134,31.82,31.87,31.81,31.84,167191.4016
2005-06-30 11:50:00,31.84,31.91,31.81,31.83,66985.12647920965,31.84,31.91,31.81,31.83,66985.1265
2005-06-30 12:00:00,31.84,31.87,31.83,31.87,28335.685593312344,31.84,31.87,31.83,31.87,28335.6856
2005-06-30 12:10:00,31.86,31.92,31.84,31.9,22798.827488872,31.86,31.92,31.84,31.9,22798.8275
2005-06-30 12:20:00,31.89,31.9,31.82,31.84,54282.92259255239,31.89,31.9,31.82,31.84,54282.9226
2005-06-30 12:30:00,31.84,31.9,31.81,31.85,120616.6540006514,31.84,31.9,31.81,31.85,120616.654
2005-06-30 12:40:00,31.84,31.89,31.32,31.85,63402.45358810118,31.84,31.89,31.32,31.85,63402.4536
2005-06-30 12:50:00,31.85,31.86,31.83,31.84,43860.60145478233,31.85,31.86,31.83,31.84,43860.6015
2005-06-30 13:00:00,31.85,31.85,31.81,31.81,39083.70426663772,31.85,31.85,31.81,31.81,39083.7043
2005-06-30 13:10:00,31.82,31.86,31.82,31.83,29421.344045163394,31.82,31.86,31.82,31.83,29421.344
2005-06-30 13:20:00,31.84,31.86,31.84,31.84,10639.452828140267,31.84,31.86,31.84,31.84,10639.4528
2005-06-30 13:30:00,31.84,31.85,31.81,31.85,19867.549668874173,31.84,31.85,31.81,31.85,19867.5497
2005-06-30 13:40:00,31.84,31.95,31.84,31.95,55802.84442514385,31.84,31.95,31.84,31.95,55802.8444
2005-06-30 13:50:00,31.97,32.05,31.95,32.02,28769.948974052764,31.97,32.05,31.95,32.02,28769.949
2005-06-30 14:00:00,32.03,32.05,32.01,32.01,17804.798610357182,32.03,32.05,32.01,32.01,17804.7986
2005-06-30 14:10:00,32.01,32.05,31.99,32.04,52763.00075996092,32.01,32.05,31.99,32.04,52763.0008
2005-06-30 14:20:00,32.04,32.04,31.81,31.86,53740.09336662686,32.04,32.04,31.81,31.86,53740.0934
2005-06-30 14:30:00,31.87,31.9,31.72,31.76,97709.26066659427,31.87,31.9,31.72,31.76,97709.2607
2005-06-30 14:40:00,31.75,31.89,31.74,31.83,96623.60221474324,31.75,31.89,31.74,31.83,96623.6022
2005-06-30 14:50:00,31.83,31.89,31.77,31.83,37238.08489849094,31.83,31.89,31.77,31.83,37238.0849
2005-06-30 15:00:00,31.84,31.86,31.78,31.8,27467.158831831508,31.84,31.86,31.78,31.8,27467.1588
2005-06-30 15:10:00,31.81,31.87,31.79,31.81,36478.1239821952,31.81,31.87,31.79,31.81,36478.124
2005-06-30 15:20:00,31.81,31.81,31.76,31.78,50917.38139181414,31.81,31.81,31.76,31.78,50917.3814
2005-06-30 15:30:00,31.79,31.81,31.75,31.76,77190.31592660949,31.79,31.81,31.75,31.76,77190.3159
2005-06-30 15:40:00,31.76,31.76,31.55,31.59,180545.0005428292,31.76,31.76,31.55,31.59,180545.0005
2005-06-30 15:50:00,31.59,31.73,31.58,31.69,258278.14569536425,31.59,31.73,31.58,31.69,258278.1457
2005-07-01 09:30:00,31.64,31.82,31.5,31.52,95212.24622733687,31.64,31.82,31.5,31.52,95212.2462
2005-07-01 09:40:00,31.52,31.58,31.52,31.55,52763.00075996092,31.52,31.58,31.52,31.55,52763.0008
2005-07-01 09:50:00,31.54,31.68,31.51,31.68,56779.93703180979,31.54,31.68,31.51,31.68,56779.937
2005-07-01 10:00:00,31.69,31.74,31.6,31.61,64053.84865921181,31.69,31.74,31.6,31.61,64053.8487
2005-07-01 10:10:00,31.61,31.61,31.53,31.56,45923.35251329932,31.61,31.61,31.53,31.56,45923.3525
2005-07-01 10:20:00,31.54,31.65,31.52,31.62,46140.484203669526,31.54,31.65,31.52,31.62,46140.4842
2005-07-01 10:30:00,31.63,31.68,31.57,31.63,62859.62436217566,31.63,31.68,31.57,31.63,62859.6244
2005-07-01 10:40:00,31.64,31.64,31.56,31.58,41906.41624145044,31.64,31.64,31.56,31.58,41906.4162
2005-07-01 10:50:00,31.58,31.6,31.5,31.54,36912.38736293562,31.58,31.6,31.5,31.54,36912.3874
2005-07-01 11:00:00,31.54,31.58,31.49,31.52,50808.81554662903,31.54,31.58,31.49,31.52,50808.8155
2005-07-01 11:10:00,31.51,31.56,31.48,31.53,43317.7722288568,31.51,31.56,31.48,31.53,43317.7722
2005-07-01 11:20:00,31.52,31.54,31.47,31.5,33872.54369775269,31.52,31.54,31.47,31.5,33872.5437
2005-07-01 11:30:00,31.5,31.54,31.49,31.52,24101.61763109326,31.5,31.54,31.49,31.52,24101.6176
2005-07-01 11:40:00,31.54,31.55,31.48,31.51,22581.69579850179,31.54,31.55,31.48,31.51,22581.6958
2005-07-01 11:50:00,31.5,31.51,31.46,31.46,40820.7577895994,31.5,31.51,31.46,31.46,40820.7578
2005-07-01 12:00:00,31.47,31.47,31.38,31.4,25404.40777331452,31.47,31.47,31.38,31.4,25404.4078
2005-07-01 12:10:00,31.4,31.44,31.4,31.41,34415.37292367821,31.4,31.44,31.4,31.41,34415.3729
2005-07-01 12:20:00,31.41,31.45,31.36,31.39,22581.69579850179,31.41,31.45,31.36,31.39,22581.6958
2005-07-01 12:30:00,31.39,31.4,31.36,31.38,25621.539463684727,31.39,31.4,31.36,31.38,25621.5395
2005-07-01 12:40:00,31.38,31.41,31.37,31.39,18456.19368146781,31.38,31.41,31.37,31.39,18456.1937
2005-07-01 12:50:00,31.39,31.41,31.37,31.37,28444.25143849745,31.39,31.41,31.37,31.37,28444.2514
2005-07-01 13:00:00,31.37,31.4,31.35,31.4,23450.22255998263,31.37,31.4,31.35,31.4,23450.2226
2005-07-01 13:10:00,31.38,31.48,31.35,31.44,71870.58951253936,31.38,31.48,31.35,31.44,71870.5895
2005-07-01 13:20:00,31.45,31.5,31.43,31.44,43752.03560959722,31.45,31.5,31.43,31.44,43752.0356
2005-07-01 13:30:00,31.42,31.46,31.4,31.4,37346.65074367605,31.42,31.46,31.4,31.4,37346.6507
2005-07-01 13:40:00,31.4,31.41,31.36,31.39,21387.47150146564,31.4,31.41,31.36,31.39,21387.4715
2005-07-01 13:50:00,31.39,31.43,31.36,31.41,23667.35425035284,31.39,31.43,31.36,31.41,23667.3543
2005-07-01 14:00:00,31.41,31.43,31.37,31.41,43860.60145478233,31.41,31.43,31.37,31.41,43860.6015
2005-07-01 14:10:00,31.39,31.39,31.35,31.35,30181.304961459125,31.39,31.39,31.35,31.35,30181.305
2005-07-01 14:20:00,31.35,31.38,31.33,31.35,27250.02714146129,31.35,31.38,31.33,31.35,27250.0271
2005-07-01 14:30:00,31.36,31.39,31.33,31.35,31375.52925849528,31.36,31.39,31.33,31.35,31375.5293
2005-07-01 14:40:00,31.35,31.35,31.32,31.34,38758.0067310824,31.35,31.35,31.32,31.34,38758.0067
2005-07-01 14:50:00,31.33,31.4,31.33,31.38,21061.773965910324,31.33,31.4,31.33,31.38,21061.774
2005-07-01 15:00:00,31.39,31.42,31.37,31.42,31158.39756812507,31.39,31.42,31.37,31.42,31158.3976
2005-07-01 15:10:00,31.41,31.42,31.37,31.37,30181.304961459125,31.41,31.42,31.37,31.37,30181.305
2005-07-01 15:20:00,31.38,31.4,31.36,31.38,31049.831722939965,31.38,31.4,31.36,31.38,31049.8317
2005-07-01 15:30:00,31.39,31.41,31.36,31.38,39083.70426663772,31.39,31.41,31.36,31.38,39083.7043
2005-07-01 15:40:00,31.39,31.45,31.36,31.44,61556.834219954406,31.39,31.45,31.36,31.44,61556.8342
2005-07-01 15:50:00,31.43,31.5,31.4,31.44,202041.03788948,31.43,31.5,31.4,31.44,202041.0379
2005-07-05 09:30:00,31.29,31.55,31.28,31.43,103788.94799696017,31.29,31.55,31.28,31.43,103788.948
2005-07-05 09:40:00,31.46,31.5,31.35,31.49,48854.63033329714,31.46,31.5,31.35,31.49,48854.6303
2005-07-05 09:50:00,31.5,31.56,31.39,31.4,59385.51731625231,31.5,31.56,31.39,31.4,59385.5173
2005-07-05 10:00:00,31.42,31.5,31.32,31.47,55042.88350884812,31.42,31.5,31.32,31.47,55042.8835
2005-07-05 10:10:00,31.49,31.56,31.46,31.54,65790.9021821735,31.49,31.56,31.46,31.54,65790.9022
2005-07-05 10:20:00,31.55,31.56,31.51,31.55,75996.09162957333,31.55,31.56,31.51,31.55,75996.0916
2005-07-05 10:30:00,31.55,31.68,31.54,31.68,65899.4680273586,31.55,31.68,31.54,31.68,65899.468
2005-07-05 10:40:00,31.71,31.74,31.62,31.71,59928.34654217783,31.71,31.74,31.62,31.71,59928.3465
2005-07-05 10:50:00,31.72,31.74,31.71,31.73,41363.587015524914,31.72,31.74,31.71,31.73,41363.587
2005-07-05 11:00:00,31.73,31.73,31.57,31.6,54934.317663663016,31.73,31.73,31.57,31.6,54934.3177
2005-07-05 11:10:00,31.61,31.64,31.6,31.61,41146.45532515471,31.61,31.64,31.6,31.61,41146.4553
2005-07-05 11:20:00,31.6,31.61,31.58,31.59,41580.71870589512,31.6,31.61,31.58,31.59,41580.7187
2005-07-05 11:30:00,31.6,31.64,31.55,31.58,61991.097600694826,31.6,31.64,31.55,31.58,61991.0976
2005-07-05 11:40:00,31.57,31.61,31.4,31.4,85115.62262512214,31.57,31.61,31.4,31.4,85115.6226
2005-07-05 11:50:00,31.4,31.43,31.32,31.32,141027.0328954511,31.4,31.43,31.32,31.32,141027.0329
2005-07-05 12:00:00,31.32,31.38,31.32,31.37,84898.49093475193,31.32,31.38,31.32,31.37,84898.4909
2005-07-05 12:10:00,31.37,31.38,31.34,31.37,88481.16382586039,31.37,31.38,31.34,31.37,88481.1638
2005-07-05 12:20:00,31.39,31.5,31.36,31.47,48203.23526218652,31.39,31.5,31.36,31.47,48203.2353
2005-07-05 12:30:00,31.46,31.56,31.45,31.51,46683.31342959505,31.46,31.56,31.45,31.51,46683.3134
2005-07-05 12:40:00,31.51,31.51,31.46,31.46,56345.67365106937,31.51,31.51,31.46,31.46,56345.6737
2005-07-05 12:50:00,31.46,31.5,31.46,31.47,50374.55216588861,31.46,31.5,31.46,31.47,50374.5522
2005-07-05 13:00:00,31.49,31.49,31.38,31.41,31484.09510368038,31.49,31.49,31.38,31.41,31484.0951
2005-07-05 13:10:00,31.39,31.45,31.36,31.42,58408.42470958637,31.39,31.45,31.36,31.42,58408.4247
2005-07-05 13:20:00,31.41,31.46,31.4,31.4,49614.59124959288,31.41,31.46,31.4,31.4,49614.5912
2005-07-05 13:30:00,31.4,31.41,31.35,31.41,80338.72543697753,31.4,31.41,31.35,31.41,80338.7254
2005-07-05 13:40:00,31.4,31.41,31.38,31.41,18781.891217023127,31.4,31.41,31.38,31.41,18781.8912
2005-07-05 13:50:00,31.41,31.41,31.35,31.38,19107.58875257844,31.41,31.41,31.35,31.38,19107.5888
2005-07-05 14:00:00,31.37,31.41,31.37,31.4,28009.98805775703,31.37,31.41,31.37,31.4,28009.9881
2005-07-05 14:10:00,31.4,31.41,31.29,31.41,154272.06600803387,31.4,31.41,31.29,31.41,154272.066
2005-07-05 14:20:00,31.39,31.39,31.34,31.35,32569.75355553143,31.39,31.39,31.34,31.35,32569.7536
2005-07-05 14:30:00,31.34,31.41,31.22,31.26,112365.64976658345,31.34,31.41,31.22,31.26,112365.6498
2005-07-05 14:40:00,31.26,31.39,31.26,31.37,91303.87580067312,31.26,31.39,31.26,31.37,91303.8758
2005-07-05 14:50:00,31.37,31.38,31.36,31.37,20084.681359244383,31.37,31.38,31.36,31.37,20084.6814
2005-07-05 15:00:00,31.38,31.4,31.35,31.37,72413.41873846488,31.38,31.4,31.35,31.37,72413.4187
2005-07-05 15:10:00,31.38,31.39,31.33,31.35,54717.185973292806,31.38,31.39,31.33,31.35,54717.186
2005-07-05 15:20:00,31.35,31.36,31.34,31.35,50591.68385625882,31.35,31.36,31.34,31.35,50591.6839
2005-07-05 15:30:00,31.34,31.36,31.3,31.35,121702.31245250245,31.34,31.36,31.3,31.35,121702.3125
2005-07-05 15:40:00,31.35,31.36,31.35,31.35,156877.6462924764,31.35,31.36,31.35,31.35,156877.6463
2005-07-05 15:50:00,31.35,31.4,31.33,31.4,196395.6139398545,31.35,31.4,31.33,31.4,196395.6139
2005-07-06 09:30:00,31.4,31.63,31.21,31.51,135164.47725545545,31.4,31.63,31.21,31.51,135164.4773
2005-07-06 09:40:00,31.51,31.9,31.32,31.84,192595.80935837587,31.51,31.9,31.32,31.84,192595.8094
2005-07-06 09:50:00,31.82,31.91,31.5,31.8,170991.20616654,31.82,31.91,31.5,31.8,170991.2062
2005-07-06 10:00:00,31.8,31.87,31.78,31.85,83161.43741179025,31.8,31.87,31.78,31.85,83161.4374
2005-07-06 10:10:00,31.84,31.87,31.67,31.7,122462.27336879818,31.84,31.87,31.67,31.7,122462.2734
2005-07-06 10:20:00,31.68,31.78,31.57,31.7,111388.55715991747,31.68,31.78,31.57,31.7,111388.5572
2005-07-06 10:30:00,31.69,31.87,31.64,31.87,134078.8188036044,31.69,31.87,31.64,31.87,134078.8188
2005-07-06 10:40:00,31.86,31.88,31.82,31.87,118988.16632287482,31.86,31.88,31.82,31.87,118988.1663
2005-07-06 10:50:00,31.85,32.1,31.84,32.05,137335.79415915752,31.85,32.1,31.84,32.05,137335.7942
2005-07-06 11:00:00,32.05,32.05,31.82,31.91,105417.43567473671,32.05,32.05,31.82,31.91,105417.4357
2005-07-06 11:10:00,31.91,31.92,31.84,31.91,64813.80957550755,31.91,31.92,31.84,31.91,64813.8096
2005-07-06 11:20:00,31.91,31.93,31.87,31.92,30941.26587775486,31.91,31.93,31.87,31.92,30941.2659
2005-07-06 11:30:00,31.92,31.92,31.78,31.82,54934.317663663016,31.92,31.92,31.78,31.82,54934.3177
2005-07-06 11:40:00,31.82,31.82,31.78,31.81,75236.13071327761,31.82,31.82,31.78,31.81,75236.1307
2005-07-06 11:50:00,31.8,31.85,31.78,31.83,41472.15286071002,31.8,31.85,31.78,31.83,41472.1529
2005-07-06 12:00:00,31.83,31.83,31.78,31.78,32786.88524590164,31.83,31.83,31.78,31.78,32786.8852
2005-07-06 12:10:00,31.8,31.8,31.69,31.76,72739.1162740202,31.8,31.8,31.69,31.76,72739.1163
2005-07-06 12:20:00,31.78,31.78,31.65,31.67,112474.21561176854,31.78,31.78,31.65,31.67,112474.2156
2005-07-06 12:30:00,31.67,31.73,31.62,31.72,48311.801107371626,31.67,31.73,31.62,31.72,48311.8011
2005-07-06 12:40:00,31.73,31.74,31.68,31.71,29638.4757355336,31.73,31.74,31.68,31.71,29638.4757
2005-07-06 12:50:00,31.71,31.78,31.71,31.78,27901.422212571924,31.71,31.78,31.71,31.78,27901.4222
2005-07-06 13:00:00,31.78,31.88,31.76,31.85,62859.62436217566,31.78,31.88,31.76,31.85,62859.6244
2005-07-06 13:10:00,31.85,32.0,31.83,31.94,46031.91835848442,31.85,32.0,31.83,31.94,46031.9184
2005-07-06 13:20:00,31.97,32.1,31.93,32.05,54065.790902182176,31.97,32.1,31.93,32.05,54065.7909
2005-07-06 13:30:00,32.05,32.13,32.03,32.1,63402.45358810118,32.05,32.13,32.03,32.1,63402.4536
2005-07-06 13:40:00,32.11,32.11,32.03,32.05,52763.00075996092,32.11,32.11,32.03,32.05,52763.0008
2005-07-06 13:50:00,32.05,32.19,32.04,32.19,118011.07371620888,32.05,32.19,32.04,32.19,118011.0737
2005-07-06 14:00:00,32.17,32.19,32.07,32.13,65248.07295624797,32.17,32.19,32.07,32.13,65248.073
2005-07-06 14:10:00,32.13,32.17,32.07,32.13,100857.67017696232,32.13,32.17,32.07,32.13,100857.6702
2005-07-06 14:20:00,32.13,32.14,32.02,32.03,104657.474758441,32.13,32.14,32.02,32.03,104657.4748
2005-07-06 14:30:00,32.03,32.03,31.79,31.91,141135.5987406362,32.03,32.03,31.79,31.91,141135.5987
2005-07-06 14:40:00,31.92,31.96,31.84,31.96,89892.51981326674,31.92,31.96,31.84,31.96,89892.5198
2005-07-06 14:50:00,31.96,31.97,31.89,31.92,76973.18423623928,31.96,31.97,31.89,31.92,76973.1842
2005-07-06 15:00:00,31.91,31.97,31.88,31.93,95103.68038215178,31.91,31.97,31.88,31.93,95103.6804
2005-07-06 15:10:00,31.93,31.96,31.89,31.96,129844.7508413853,31.93,31.96,31.89,31.96,129844.7508
2005-07-06 15:20:00,31.95,31.96,31.89,31.93,76864.61839105417,31.95,31.96,31.89,31.93,76864.6184
2005-07-06 15:30:00,31.93,31.96,31.9,31.92,131907.5018999023,31.93,31.96,31.9,31.92,131907.5019
2005-07-06 15:40:00,31.92,31.94,31.91,31.92,362284.2253826946,31.92,31.94,31.91,31.92,362284.2254
2005-07-06 15:50:00,31.92,31.94,31.9,31.92,174031.04983172295,31.92,31.94,31.9,31.92,174031.0498
2005-07-07 09:30:00,31.82,31.82,31.52,31.77,134187.3846487895,31.82,31.82,31.52,31.77,134187.3846
2005-07-07 09:40:00,31.78,32.01,31.69,31.69,178807.94701986757,31.78,32.01,31.69,31.69,178807.947
2005-07-07 09:50:00,31.69,31.89,31.5,31.58,173922.48398653785,31.69,31.89,31.5,31.58,173922.484
2005-07-07 10:00:00,31.56,31.64,31.52,31.59,204646.6181739225,31.56,31.64,31.52,31.59,204646.6182
2005-07-07 10:10:00,31.62,31.69,31.57,31.67,74476.16979698188,31.62,31.69,31.57,31.67,74476.1698
2005-07-07 10:20:00,31.67,31.67,31.53,31.63,87286.93952882424,31.67,31.67,31.53,31.63,87286.9395
2005-07-07 10:30:00,31.59,31.63,31.56,31.58,451959.6135055912,31.59,31.63,31.56,31.58,451959.6135
2005-07-07 10:40:00,31.58,31.68,31.55,31.6,203995.22310281187,31.58,31.68,31.55,31.6,203995.2231
2005-07-07 10:50:00,31.59,31.64,31.54,31.58,71653.45782216915,31.59,31.64,31.54,31.58,71653.4578
2005-07-07 11:00:00,31.58,31.63,31.58,31.62,109217.2402562154,31.58,31.63,31.58,31.62,109217.2403
2005-07-07 11:10:00,31.6,31.74,31.59,31.63,91738.13918141351,31.6,31.74,31.59,31.63,91738.1392
2005-07-07 11:20:00,31.63,31.73,31.59,31.73,37020.95320812073,31.63,31.73,31.59,31.73,37020.9532
2005-07-07 11:30:00,31.75,31.75,31.62,31.69,58191.29301921616,31.75,31.75,31.62,31.69,58191.293
2005-07-07 11:40:00,31.69,31.77,31.66,31.72,42123.54793182065,31.69,31.77,31.66,31.72,42123.5479
2005-07-07 11:50:00,31.7,31.83,31.67,31.82,111497.1230051026,31.7,31.83,31.67,31.82,111497.123
2005-07-07 12:00:00,31.83,31.83,31.69,31.73,32244.05601997612,31.83,31.83,31.69,31.73,32244.056
2005-07-07 12:10:00,31.72,31.83,31.7,31.81,30289.87080664423,31.72,31.83,31.7,31.81,30289.8708
2005-07-07 12:20:00,31.81,31.86,31.7,31.7,38432.30919552709,31.81,31.86,31.7,31.7,38432.3092
2005-07-07 12:30:00,31.7,31.7,31.69,31.69,53305.82998588644,31.7,31.7,31.69,31.69,53305.83
2005-07-07 12:40:00,31.69,31.7,31.68,31.69,30507.00249701444,31.69,31.7,31.68,31.69,30507.0025
2005-07-07 12:50:00,31.69,31.71,31.68,31.7,56779.93703180979,31.69,31.71,31.68,31.7,56779.937
2005-07-07 13:00:00,31.69,31.77,31.69,31.75,68287.9166214309,31.69,31.77,31.69,31.75,68287.9166
2005-07-07 13:10:00,31.75,31.84,31.75,31.77,69265.00922809684,31.75,31.84,31.75,31.77,69265.0092
2005-07-07 13:20:00,31.78,31.78,31.74,31.76,27575.724677016613,31.78,31.78,31.74,31.76,27575.7247
2005-07-07 13:30:00,31.76,31.77,31.69,31.7,57865.59548366084,31.76,31.77,31.69,31.7,57865.5955
2005-07-07 13:40:00,31.7,31.81,31.69,31.7,57974.16132884595,31.7,31.81,31.69,31.7,57974.1613
2005-07-07 13:50:00,31.7,31.74,31.69,31.7,41472.15286071002,31.7,31.74,31.69,31.7,41472.1529
2005-07-07 14:00:00,31.71,31.75,31.69,31.74,74150.47226142656,31.71,31.75,31.69,31.74,74150.4723
2005-07-07 14:10:00,31.74,31.78,31.73,31.75,27032.895451091088,31.74,31.78,31.73,31.75,27032.8955
2005-07-07 14:20:00,31.78,31.79,31.74,31.76,12810.769731842363,31.78,31.79,31.74,31.76,12810.7697
2005-07-07 14:30:00,31.76,31.78,31.72,31.77,33438.28031701227,31.76,31.78,31.72,31.77,33438.2803
2005-07-07 14:40:00,31.77,31.84,31.74,31.8,78167.40853327543,31.77,31.84,31.74,31.8,78167.4085
2005-07-07 14:50:00,31.79,31.93,31.76,31.91,65356.63880143307,31.79,31.93,31.76,31.91,65356.6388
2005-07-07 15:00:00,31.9,32.03,31.9,31.98,125176.4194984258,31.9,32.03,31.9,31.98,125176.4195
2005-07-07 15:10:00,31.97,31.98,31.86,31.96,58951.25393551189,31.97,31.98,31.86,31.96,58951.2539
2005-07-07 15:20:00,31.96,32.03,31.87,31.87,56237.10780588427,31.96,32.03,31.87,31.87,56237.1078
2005-07-07 15:30:00,31.88,32.01,31.88,31.95,70676.3652155032,31.88,32.01,31.88,31.95,70676.3652
2005-07-07 15:40:00,31.95,31.95,31.85,31.89,90652.48072956248,31.95,31.95,31.85,31.89,90652.4807
2005-07-07 15:50:00,31.89,32.02,31.89,32.01,199544.02345022256,31.89,32.02,31.89,32.01,199544.0235
2005-07-08 09:30:00,32.1,32.13,31.96,32.13,127456.302247313,32.1,32.13,31.96,32.13,127456.3022
2005-07-08 09:40:00,32.13,32.16,31.96,32.03,60579.74161328846,32.13,32.16,31.96,32.03,60579.7416
2005-07-08 09:50:00,32.04,32.05,31.87,31.93,102594.723699924,32.04,32.05,31.87,31.93,102594.7237
2005-07-08 10:00:00,31.93,31.96,31.87,31.96,108348.71349473456,31.93,31.96,31.87,31.96,108348.7135
2005-07-08 10:10:00,31.95,31.97,31.89,31.92,33438.28031701227,31.95,31.97,31.89,31.92,33438.2803
2005-07-08 10:20:00,31.93,31.97,31.91,31.96,90978.1782651178,31.93,31.97,31.91,31.96,90978.1783
2005-07-08 10:30:00,31.96,31.97,31.91,31.93,42557.81131256107,31.96,31.97,31.91,31.93,42557.8113
2005-07-08 10:40:00,31.93,32.06,31.91,32.05,59602.64900662252,31.93,32.06,31.91,32.05,59602.649
2005-07-08 10:50:00,32.05,32.08,32.02,32.05,61665.40006513951,32.05,32.08,32.02,32.05,61665.4001
2005-07-08 11:00:00,32.04,32.06,31.93,32.01,98686.35327326025,32.04,32.06,31.93,32.01,98686.3533
2005-07-08 11:10:00,32.01,32.08,32.0,32.07,26381.50037998045,32.01,32.08,32.0,32.07,26381.5004
2005-07-08 11:20:00,32.07,32.24,32.05,32.1,245575.941808707,32.07,32.24,32.05,32.1,245575.9418
2005-07-08 11:30:00,32.1,32.23,32.1,32.19,77081.75008142438,32.1,32.23,32.1,32.19,77081.7501
2005-07-08 11:40:00,32.21,32.23,32.16,32.16,52003.03984366518,32.21,32.23,32.16,32.16,52003.0398
2005-07-08 11:50:00,32.16,32.31,32.13,32.26,158071.87058951255,32.16,32.31,32.13,32.26,158071.8706
2005-07-08 12:00:00,32.26,32.51,32.24,32.44,169145.58679839323,32.26,32.51,32.24,32.44,169145.5868
2005-07-08 12:10:00,32.48,32.51,32.37,32.47,77516.0134621648,32.48,32.51,32.37,32.47,77516.0135
2005-07-08 12:20:00,32.47,32.51,32.45,32.49,75887.52578438823,32.47,32.51,32.45,32.49,75887.5258
2005-07-08 12:30:00,32.5,32.51,32.39,32.45,113668.43990880468,32.5,32.51,32.39,32.45,113668.4399
2005-07-08 12:40:00,32.45,32.51,32.45,32.5,69699.27260883726,32.45,32.51,32.45,32.5,69699.2726
2005-07-08 12:50:00,32.5,32.5,32.43,32.5,51351.64477255456,32.5,32.5,32.43,32.5,51351.6448
2005-07-08 13:00:00,32.5,32.51,32.46,32.47,82944.30572142004,32.5,32.51,32.46,32.47,82944.3057
2005-07-08 13:10:00,32.48,32.48,32.4,32.42,83595.70079253067,32.48,32.48,32.4,32.42,83595.7008
2005-07-08 13:20:00,32.41,32.47,32.37,32.37,99337.74834437086,32.41,32.47,32.37,32.37,99337.7483
2005-07-08 13:30:00,32.36,32.37,32.29,32.33,77190.31592660949,32.36,32.37,32.29,32.33,77190.3159
2005-07-08 13:40:00,32.33,32.37,32.32,32.37,63076.75605254587,32.33,32.37,32.32,32.37,63076.7561
2005-07-08 13:50:00,32.37,32.43,32.36,32.39,58408.42470958637,32.37,32.43,32.36,32.39,58408.4247
2005-07-08 14:00:00,32.39,32.42,32.38,32.41,105200.30398436652,32.39,32.42,32.38,32.41,105200.304
2005-07-08 14:10:00,32.4,32.42,32.38,32.39,93475.1927043752,32.4,32.42,32.38,32.39,93475.1927
2005-07-08 14:20:00,32.4,32.5,32.38,32.46,118228.2054065791,32.4,32.5,32.38,32.46,118228.2054
2005-07-08 14:30:00,32.46,32.51,32.46,32.49,89023.99305178592,32.46,32.51,32.46,32.49,89023.9931
2005-07-08 14:40:00,32.49,32.54,32.45,32.52,104440.34306807078,32.49,32.54,32.45,32.52,104440.3431
2005-07-08 14:50:00,32.52,32.54,32.48,32.5,115948.3226576919,32.52,32.54,32.48,32.5,115948.3227
2005-07-08 15:00:00,32.5,32.53,32.5,32.51,105526.00151992185,32.5,32.53,32.5,32.51,105526.0015
2005-07-08 15:10:00,32.51,32.53,32.5,32.53,96840.73390511343,32.51,32.53,32.5,32.53,96840.7339
2005-07-08 15:20:00,32.53,32.61,32.51,32.61,216046.0319183585,32.53,32.61,32.51,32.61,216046.0319
2005-07-08 15:30:00,32.61,32.69,32.58,32.62,185864.72695689937,32.61,32.69,32.58,32.62,185864.727
2005-07-08 15:40:00,32.63,32.64,32.56,32.63,233090.86961241995,32.63,32.64,32.56,32.63,233090.8696
2005-07-08 15:50:00,32.64,32.64,32.53,32.63,291716.4260123765,32.64,32.64,32.53,32.63,291716.426
2005-07-11 09:30:00,32.99,33.11,32.85,33.11,317663.66301161656,32.99,33.11,32.85,33.11,317663.663
2005-07-11 09:40:00,33.12,33.16,32.93,33.0,175659.53750949953,33.12,33.16,32.93,33.0,175659.5375
2005-07-11 09:50:00,33.01,33.16,33.0,33.07,170556.9427857996,33.01,33.16,33.0,33.07,170556.9428
2005-07-11 10:00:00,33.07,33.1,32.94,33.02,132667.46281619804,33.07,33.1,32.94,33.02,132667.4628
2005-07-11 10:10:00,33.03,33.07,32.93,33.01,72847.6821192053,33.03,33.07,32.93,33.01,72847.6821
2005-07-11 10:20:00,33.02,33.24,32.99,33.19,124090.76104657476,33.02,33.24,32.99,33.19,124090.761
2005-07-11 10:30:00,33.19,33.19,33.08,33.17,99337.74834437086,33.19,33.19,33.08,33.17,99337.7483
2005-07-11 10:40:00,33.16,33.23,33.12,33.23,144501.13994137445,33.16,33.23,33.12,33.23,144501.1399
2005-07-11 10:50:00,33.22,33.29,33.21,33.25,94995.11453696668,33.22,33.29,33.21,33.25,94995.1145
2005-07-11 11:00:00,33.25,33.31,33.19,33.28,134838.77971990014,33.25,33.31,33.19,33.28,134838.7797
2005-07-11 11:10:00,33.27,33.39,33.27,33.36,179025.07871023778,33.27,33.39,33.27,33.36,179025.0787
2005-07-11 11:20:00,33.38,33.4,33.34,33.37,93366.6268591901,33.38,33.4,33.34,33.37,93366.6269
2005-07-11 11:30:00,33.38,33.43,33.36,33.36,103028.98708066445,33.38,33.43,33.36,33.36,103028.9871
2005-07-11 11:40:00,33.36,33.41,33.33,33.33,90543.91488437736,33.36,33.41,33.33,33.33,90543.9149
2005-07-11 11:50:00,33.33,33.37,33.32,33.33,87504.07121919445,33.33,33.37,33.32,33.33,87504.0712
2005-07-11 12:00:00,33.33,33.33,33.16,33.19,80013.02790142222,33.33,33.33,33.16,33.19,80013.0279
2005-07-11 12:10:00,33.18,33.24,33.05,33.1,52437.3032244056,33.18,33.24,33.05,33.1,52437.3032
2005-07-11 12:20:00,33.09,33.21,33.08,33.2,42449.24546737597,33.09,33.21,33.08,33.2,42449.2455
2005-07-11 12:30:00,33.2,33.28,33.2,33.28,52654.43491477581,33.2,33.28,33.2,33.28,52654.4349
2005-07-11 12:40:00,33.27,33.3,33.24,33.28,27901.422212571924,33.27,33.3,33.24,33.28,27901.4222
2005-07-11 12:50:00,33.28,33.28,33.26,33.26,46683.31342959505,33.28,33.28,33.26,33.26,46683.3134
2005-07-11 13:00:00,33.26,33.26,33.18,33.24,78710.23775920096,33.26,33.26,33.18,33.24,78710.2378
2005-07-11 13:10:00,33.25,33.3,33.23,33.28,42340.67962219086,33.25,33.3,33.23,33.28,42340.6796
2005-07-11 13:20:00,33.28,33.3,33.25,33.27,16936.271848876346,33.28,33.3,33.25,33.27,16936.2718
2005-07-11 13:30:00,33.27,33.31,33.26,33.3,97709.26066659427,33.27,33.31,33.26,33.3,97709.2607
2005-07-11 13:40:00,33.29,33.31,33.23,33.23,32461.187710346327,33.29,33.31,33.23,33.23,32461.1877
2005-07-11 13:50:00,33.23,33.23,33.21,33.21,38975.13842145261,33.23,33.23,33.21,33.21,38975.1384
2005-07-11 14:00:00,33.22,33.27,33.21,33.26,62642.492671805456,33.22,33.27,33.21,33.26,62642.4927
2005-07-11 14:10:00,33.26,33.27,33.25,33.26,56237.10780588427,33.26,33.27,33.25,33.26,56237.1078
2005-07-11 14:20:00,33.26,33.26,33.23,33.24,40060.79687330366,33.26,33.26,33.23,33.24,40060.7969
2005-07-11 14:30:00,33.24,33.32,33.23,33.27,96732.16805992836,33.24,33.32,33.23,33.27,96732.1681
2005-07-11 14:40:00,33.26,33.34,33.21,33.21,112365.64976658345,33.26,33.34,33.21,33.21,112365.6498
2005-07-11 14:50:00,33.21,33.23,33.21,33.21,47009.010965150366,33.21,33.23,33.21,33.21,47009.011
2005-07-11 15:00:00,33.21,33.21,33.11,33.15,71762.02366735425,33.21,33.21,33.11,33.15,71762.0237
2005-07-11 15:10:00,33.15,33.23,33.14,33.17,52980.132450331126,33.15,33.23,33.14,33.17,52980.1325
2005-07-11 15:20:00,33.17,33.27,33.17,33.25,61014.00499402888,33.17,33.27,33.17,33.25,61014.005
2005-07-11 15:30:00,33.25,33.32,33.24,33.32,130930.40929323636,33.25,33.32,33.24,33.32,130930.4093
2005-07-11 15:40:00,33.33,33.38,33.31,33.37,248181.5220931495,33.33,33.38,33.31,33.37,248181.5221
2005-07-11 15:50:00,33.38,33.45,33.35,33.45,474649.875149278,33.38,33.45,33.35,33.45,474649.8751
2005-07-12 09:30:00,33.36,33.53,33.25,33.48,233742.26468353052,33.36,33.53,33.25,33.48,233742.2647
2005-07-12 09:40:00,33.5,33.53,33.32,33.35,142004.12550211704,33.5,33.53,33.32,33.35,142004.1255
2005-07-12 09:50:00,33.35,33.41,33.27,33.3,152100.74910433177,33.35,33.41,33.27,33.3,152100.7491
2005-07-12 10:00:00,33.3,33.38,33.21,33.32,126153.51210509174,33.3,33.38,33.21,33.32,126153.5121
2005-07-12 10:10:00,33.3,33.38,33.23,33.27,51025.94723699924,33.3,33.38,33.23,33.27,51025.9472
2005-07-12 10:20:00,33.28,33.39,33.25,33.36,65139.50711106286,33.28,33.39,33.25,33.36,65139.5071
2005-07-12 10:30:00,33.36,33.43,33.34,33.36,50483.11801107372,33.36,33.43,33.34,33.36,50483.118
2005-07-12 10:40:00,33.37,33.45,33.25,33.33,106720.225816958,33.37,33.45,33.25,33.33,106720.2258
2005-07-12 10:50:00,33.31,33.49,33.29,33.36,76973.18423623928,33.31,33.49,33.29,33.36,76973.1842
2005-07-12 11:00:00,33.36,33.38,33.29,33.33,51677.34230810987,33.36,33.38,33.29,33.33,51677.3423
2005-07-12 11:10:00,33.32,33.36,33.29,33.33,52003.03984366518,33.32,33.36,33.29,33.33,52003.0398
2005-07-12 11:20:00,33.34,33.34,33.29,33.33,39626.53349256324,33.34,33.34,33.29,33.33,39626.5335
2005-07-12 11:30:00,33.33,33.37,33.32,33.35,36803.82151775052,33.33,33.37,33.32,33.35,36803.8215
2005-07-12 11:40:00,33.34,33.39,33.31,33.33,27467.158831831508,33.34,33.39,33.31,33.33,27467.1588
2005-07-12 11:50:00,33.34,33.38,33.28,33.29,28769.948974052764,33.34,33.38,33.28,33.29,28769.949
2005-07-12 12:00:00,33.29,33.33,33.29,33.3,27684.29052220172,33.29,33.33,33.29,33.3,27684.2905
2005-07-12 12:10:00,33.3,33.31,33.25,33.26,49397.45955922267,33.3,33.31,33.25,33.26,49397.4596
2005-07-12 12:20:00,33.27,33.31,33.25,33.28,26164.368689610248,33.27,33.31,33.25,33.28,26164.3687
2005-07-12 12:30:00,33.26,33.28,33.24,33.25,35826.728911084574,33.26,33.28,33.24,33.25,35826.7289
2005-07-12 12:40:00,33.26,33.3,33.25,33.29,9553.79437628922,33.26,33.3,33.25,33.29,9553.7944
2005-07-12 12:50:00,33.29,33.32,33.25,33.32,42557.81131256107,33.29,33.32,33.25,33.32,42557.8113
2005-07-12 13:00:00,33.32,33.34,33.31,33.32,31918.3584844208,33.32,33.34,33.31,33.32,31918.3585
2005-07-12 13:10:00,33.32,33.34,33.31,33.34,23015.95917924221,33.32,33.34,33.31,33.34,23015.9592
2005-07-12 13:20:00,33.34,33.39,33.34,33.38,21061.773965910324,33.34,33.39,33.34,33.38,21061.774
2005-07-12 13:30:00,33.38,33.53,33.37,33.51,73933.34057105635,33.38,33.53,33.37,33.51,73933.3406
2005-07-12 13:40:00,33.52,33.53,33.41,33.51,82727.17403104983,33.52,33.53,33.41,33.51,82727.174
2005-07-12 13:50:00,33.51,33.66,33.49,33.62,133210.29204212356,33.51,33.66,33.49,33.62,133210.292
2005-07-12 14:00:00,33.63,33.64,33.42,33.43,70133.53598957768,33.63,33.64,33.42,33.43,70133.536
2005-07-12 14:10:00,33.43,33.56,33.43,33.56,67419.38985995007,33.43,33.56,33.43,33.56,67419.3899
2005-07-12 14:20:00,33.54,33.58,33.48,33.48,40169.36271848877,33.54,33.58,33.48,33.48,40169.3627
2005-07-12 14:30:00,33.48,33.5,33.43,33.45,30941.26587775486,33.48,33.5,33.43,33.45,30941.2659
2005-07-12 14:40:00,33.45,33.45,33.39,33.41,23884.48594072305,33.45,33.45,33.39,33.41,23884.4859
2005-07-12 14:50:00,33.4,33.47,33.39,33.45,37998.04581478667,33.4,33.47,33.39,33.45,37998.0458
2005-07-12 15:00:00,33.45,33.53,33.43,33.5,49940.288785148194,33.45,33.53,33.43,33.5,49940.2888
2005-07-12 15:10:00,33.5,33.64,33.5,33.6,76321.78916512865,33.5,33.64,33.5,33.6,76321.7892
2005-07-12 15:20:00,33.6,33.62,33.6,33.62,103354.68461621976,33.6,33.62,33.6,33.62,103354.6846
2005-07-12 15:30:00,33.61,33.62,33.53,33.62,231028.11855390287,33.61,33.62,33.53,33.62,231028.1186
2005-07-12 15:40:00,33.61,33.62,33.39,33.53,230051.025947237,33.61,33.62,33.39,33.53,230051.0259
2005-07-12 15:50:00,33.52,33.55,33.45,33.51,119313.86385843014,33.52,33.55,33.45,33.51,119313.8639
2005-07-13 09:30:00,33.67,33.67,33.52,33.52,59494.08316143741,33.67,33.67,33.52,33.52,59494.0832
2005-07-13 09:40:00,33.52,33.58,33.45,33.58,72521.98458364999,33.52,33.58,33.45,33.58,72521.9846
2005-07-13 09:50:00,33.58,33.66,33.52,33.55,86961.24199326892,33.58,33.66,33.52,33.55,86961.242
2005-07-13 10:00:00,33.55,33.58,33.52,33.55,42666.377157746174,33.55,33.58,33.52,33.55,42666.3772
2005-07-13 10:10:00,33.54,33.61,33.45,33.47,104874.6064488112,33.54,33.61,33.45,33.47,104874.6064
2005-07-13 10:20:00,33.47,33.54,33.39,33.53,62968.19020736076,33.47,33.54,33.39,33.53,62968.1902
2005-07-13 10:30:00,33.51,33.68,33.48,33.65,104874.6064488112,33.51,33.68,33.48,33.65,104874.6064
2005-07-13 10:40:00,33.65,33.68,33.48,33.59,85007.05677993703,33.65,33.68,33.48,33.59,85007.0568
2005-07-13 10:50:00,33.61,33.66,33.57,33.59,39300.83595700793,33.61,33.66,33.57,33.59,39300.836
2005-07-13 11:00:00,33.59,33.65,33.56,33.61,46031.91835848442,33.59,33.65,33.56,33.61,46031.9184
2005-07-13 11:10:00,33.62,33.66,33.53,33.62,83812.83248290088,33.62,33.66,33.53,33.62,83812.8325
2005-07-13 11:20:00,33.62,33.68,33.57,33.66,125719.24872435132,33.62,33.68,33.57,33.66,125719.2487
2005-07-13 11:30:00,33.65,33.68,33.58,33.61,107045.9233525133,33.65,33.68,33.58,33.61,107045.9234
2005-07-13 11:40:00,33.62,33.66,33.53,33.56,41580.71870589512,33.62,33.66,33.53,33.56,41580.7187
2005-07-13 11:50:00,33.57,33.57,33.46,33.53,48420.36695255672,33.57,33.57,33.46,33.53,48420.367
2005-07-13 12:00:00,33.53,33.57,33.48,33.5,49614.59124959288,33.53,33.57,33.48,33.5,49614.5912
2005-07-13 12:10:00,33.49,33.54,33.47,33.54,98360.65573770492,33.49,33.54,33.47,33.54,98360.6557
2005-07-13 12:20:00,33.54,33.57,33.53,33.56,43860.60145478233,33.54,33.57,33.53,33.56,43860.6015
2005-07-13 12:30:00,33.55,33.62,33.52,33.57,113668.43990880468,33.55,33.62,33.52,33.57,113668.4399
2005-07-13 12:40:00,33.57,33.57,33.5,33.52,23124.52502442732,33.57,33.57,33.5,33.52,23124.525
2005-07-13 12:50:00,33.52,33.54,33.47,33.51,82401.47649549453,33.52,33.54,33.47,33.51,82401.4765
2005-07-13 13:00:00,33.49,33.52,33.48,33.52,62316.79513625014,33.49,33.52,33.48,33.52,62316.7951
2005-07-13 13:10:00,33.53,33.56,33.45,33.46,101617.63109325808,33.53,33.56,33.45,33.46,101617.6311
2005-07-13 13:20:00,33.47,33.61,33.45,33.5,46140.484203669526,33.47,33.61,33.45,33.5,46140.4842
2005-07-13 13:30:00,33.5,33.57,33.49,33.57,44294.86483552275,33.5,33.57,33.49,33.57,44294.8648
2005-07-13 13:40:00,33.56,33.57,33.52,33.53,54391.48843773749,33.56,33.57,33.52,33.53,54391.4884
2005-07-13 13:50:00,33.55,33.58,33.53,33.55,154380.63185321898,33.55,33.58,33.53,33.55,154380.6319
2005-07-13 14:00:00,33.55,33.62,33.53,33.61,37563.782434046254,33.55,33.62,33.53,33.61,37563.7824
2005-07-13 14:10:00,33.62,33.62,33.56,33.56,45923.35251329932,33.62,33.62,33.56,33.56,45923.3525
2005-07-13 14:20:00,33.57,33.58,33.52,33.56,50483.11801107372,33.57,33.58,33.52,33.56,50483.118
2005-07-13 14:30:00,33.55,33.56,33.52,33.53,35718.16306589947,33.55,33.56,33.52,33.53,35718.1631
2005-07-13 14:40:00,33.53,33.59,33.52,33.55,58516.99055477147,33.53,33.59,33.52,33.55,58516.9906
2005-07-13 14:50:00,33.55,33.55,33.5,33.51,32895.45109108675,33.55,33.55,33.5,33.51,32895.4511
2005-07-13 15:00:00,33.51,33.51,33.34,33.49,108023.01595917925,33.51,33.51,33.34,33.49,108023.016
2005-07-13 15:10:00,33.49,33.61,33.46,33.59,135273.04310064056,33.49,33.61,33.46,33.59,135273.0431
2005-07-13 15:20:00,33.6,33.6,33.54,33.54,98577.78742807511,33.6,33.6,33.54,33.54,98577.7874
2005-07-13 15:30:00,33.54,33.61,33.54,33.6,132450.33112582783,33.54,33.61,33.54,33.6,132450.3311
2005-07-13 15:40:00,33.59,33.66,33.55,33.6,185104.76604060363,33.59,33.66,33.55,33.6,185104.766
2005-07-13 15:50:00,33.6,33.64,33.48,33.56,346542.17783085443,33.6,33.64,33.48,33.56,346542.1778
2005-07-14 09:30:00,33.66,33.84,33.6,33.78,138204.32092063836,33.66,33.84,33.6,33.78,138204.3209
2005-07-14 09:40:00,33.78,33.94,33.77,33.89,219628.70480946696,33.78,33.94,33.77,33.89,219628.7048
2005-07-14 09:50:00,33.91,33.97,33.81,33.81,132776.02866138314,33.91,33.97,33.81,33.81,132776.0287
2005-07-14 10:00:00,33.82,33.89,33.68,33.69,124742.1561176854,33.82,33.89,33.68,33.69,124742.1561
2005-07-14 10:10:00,33.69,33.91,33.69,33.9,95320.812072522,33.69,33.91,33.69,33.9,95320.8121
2005-07-14 10:20:00,33.88,33.98,33.87,33.91,67527.95570513517,33.88,33.98,33.87,33.91,67527.9557
2005-07-14 10:30:00,33.91,34.01,33.91,33.98,120833.7856910216,33.91,34.01,33.91,33.98,120833.7857
2005-07-14 10:40:00,34.01,34.11,33.97,34.08,204863.7498642927,34.01,34.11,33.97,34.08,204863.7499
2005-07-14 10:50:00,34.09,34.3,34.07,34.3,188253.17555097167,34.09,34.3,34.07,34.3,188253.1756
2005-07-14 11:00:00,34.3,34.3,34.18,34.21,105960.26490066224,34.3,34.3,34.18,34.21,105960.2649
2005-07-14 11:10:00,34.23,34.28,34.22,34.26,62642.492671805456,34.23,34.28,34.22,34.26,62642.4927
2005-07-14 11:20:00,34.26,34.28,34.2,34.25,117902.5078710238,34.26,34.28,34.2,34.25,117902.5079
2005-07-14 11:30:00,34.25,34.26,34.15,34.21,93149.49516881988,34.25,34.26,34.15,34.21,93149.4952
2005-07-14 11:40:00,34.19,34.22,34.08,34.13,195744.2188687439,34.19,34.22,34.08,34.13,195744.2189
2005-07-14 11:50:00,34.13,34.24,34.1,34.23,122136.57583324288,34.13,34.24,34.1,34.23,122136.5758
2005-07-14 12:00:00,34.23,34.37,34.23,34.36,131256.10682879167,34.23,34.37,34.23,34.36,131256.1068
2005-07-14 12:10:00,34.37,34.39,34.32,34.33,92715.23178807949,34.37,34.39,34.32,34.33,92715.2318
2005-07-14 12:20:00,34.32,34.34,34.27,34.28,52871.56660514602,34.32,34.34,34.27,34.28,52871.5666
2005-07-14 12:30:00,34.27,34.3,34.26,34.26,29747.041580718706,34.27,34.3,34.26,34.26,29747.0416
2005-07-14 12:40:00,34.26,34.3,34.23,34.3,172185.43046357617,34.26,34.3,34.23,34.3,172185.4305
2005-07-14 12:50:00,34.29,34.3,34.26,34.3,31809.792639235697,34.29,34.3,34.26,34.3,31809.7926
2005-07-14 13:00:00,34.31,34.38,34.29,34.37,57865.59548366084,34.31,34.38,34.29,34.37,57865.5955
2005-07-14 13:10:00,34.38,34.6,34.38,34.6,146238.19346433613,34.38,34.6,34.38,34.6,146238.1935
2005-07-14 13:20:00,34.6,34.61,34.54,34.55,136250.13570730647,34.6,34.61,34.54,34.55,136250.1357
2005-07-14 13:30:00,34.55,34.6,34.54,34.59,67419.38985995007,34.55,34.6,34.54,34.59,67419.3899
2005-07-14 13:40:00,34.58,34.59,34.56,34.58,37238.08489849094,34.58,34.59,34.56,34.58,37238.0849
2005-07-14 13:50:00,34.57,34.74,34.57,34.6,124850.72196287048,34.57,34.74,34.57,34.6,124850.722
2005-07-14 14:00:00,34.59,34.74,34.58,34.74,61014.00499402888,34.59,34.74,34.58,34.74,61014.005
2005-07-14 14:10:00,34.73,34.73,34.59,34.59,264249.267180545,34.73,34.73,34.59,34.59,264249.2672
2005-07-14 14:20:00,34.58,34.6,34.47,34.47,70350.66767994789,34.58,34.6,34.47,34.47,70350.6677
2005-07-14 14:30:00,34.47,34.5,34.41,34.48,62642.492671805456,34.47,34.5,34.41,34.48,62642.4927
2005-07-14 14:40:00,34.47,34.52,34.46,34.52,44511.99652589296,34.47,34.52,34.46,34.52,44511.9965
2005-07-14 14:50:00,34.52,34.59,34.5,34.58,71436.32613179894,34.52,34.59,34.5,34.58,71436.3261
2005-07-14 15:00:00,34.58,34.73,34.57,34.73,55151.449354033226,34.58,34.73,34.57,34.73,55151.4494
2005-07-14 15:10:00,34.73,34.73,34.62,34.68,114536.96667028552,34.73,34.73,34.62,34.68,114536.9667
2005-07-14 15:20:00,34.69,34.76,34.69,34.75,138204.32092063836,34.69,34.76,34.69,34.75,138204.3209
2005-07-14 15:30:00,34.74,34.76,34.71,34.72,94777.98284659648,34.74,34.76,34.71,34.72,94777.9828
2005-07-14 15:40:00,34.71,34.72,34.63,34.66,238953.4252524156,34.71,34.72,34.63,34.66,238953.4253
2005-07-14 15:50:00,34.66,34.77,34.65,34.77,301704.48376940616,34.66,34.77,34.65,34.77,301704.4838
2005-07-15 09:30:00,35.0,35.03,34.61,34.61,1230702.4210183476,35.0,35.03,34.61,34.61,1230702.421
2005-07-15 09:40:00,34.61,34.77,34.32,34.49,378894.79969601566,34.61,34.77,34.32,34.49,378894.7997
2005-07-15 09:50:00,34.51,34.55,34.44,34.53,102269.0261643687,34.51,34.55,34.44,34.53,102269.0262
2005-07-15 10:00:00,34.53,34.73,34.5,34.73,81315.81804364348,34.53,34.73,34.5,34.73,81315.818
2005-07-15 10:10:00,34.72,34.72,34.56,34.65,37889.47996960156,34.72,34.72,34.56,34.65,37889.48
2005-07-15 10:20:00,34.66,34.69,34.58,34.66,45054.82575181848,34.66,34.69,34.58,34.66,45054.8258
2005-07-15 10:30:00,34.67,34.75,34.63,34.73,92280.96840733904,34.67,34.75,34.63,34.73,92280.9684
2005-07-15 10:40:00,34.74,34.75,34.65,34.69,60796.87330365867,34.74,34.75,34.65,34.69,60796.8733
2005-07-15 10:50:00,34.69,34.76,34.68,34.74,57539.89794810553,34.69,34.76,34.68,34.74,57539.8979
2005-07-15 11:00:00,34.74,34.81,34.74,34.79,72739.1162740202,34.74,34.81,34.74,34.79,72739.1163
2005-07-15 11:10:00,34.79,34.85,34.77,34.83,91629.57333622842,34.79,34.85,34.77,34.83,91629.5733
2005-07-15 11:20:00,34.83,34.94,34.83,34.91,135490.17479101077,34.83,34.94,34.83,34.91,135490.1748
2005-07-15 11:30:00,34.91,34.94,34.85,34.86,35935.29475626968,34.91,34.94,34.85,34.86,35935.2948
2005-07-15 11:40:00,34.86,34.95,34.85,34.93,82292.91065030942,34.86,34.95,34.85,34.93,82292.9107
2005-07-15 11:50:00,34.95,34.96,34.9,34.94,35718.16306589947,34.95,34.96,34.9,34.94,35718.1631
2005-07-15 12:00:00,34.94,34.96,34.87,34.95,56128.54196069916,34.94,34.96,34.87,34.95,56128.542
2005-07-15 12:10:00,34.95,34.96,34.9,34.96,49940.288785148194,34.95,34.96,34.9,34.96,49940.2888
2005-07-15 12:20:00,34.97,35.07,34.96,35.07,89458.25643252634,34.97,35.07,34.96,35.07,89458.2564
2005-07-15 12:30:00,35.07,35.13,34.99,35.0,83595.70079253067,35.07,35.13,34.99,35.0,83595.7008
2005-07-15 12:40:00,35.0,35.0,34.95,34.96,42992.07469330149,35.0,35.0,34.95,34.96,42992.0747
2005-07-15 12:50:00,34.97,34.98,34.96,34.96,26815.76376072088,34.97,34.98,34.96,34.96,26815.7638
2005-07-15 13:00:00,34.96,34.96,34.87,34.89,81424.38388882858,34.96,34.96,34.87,34.89,81424.3839
2005-07-15 13:10:00,34.89,34.98,34.89,34.91,56454.23949625448,34.89,34.98,34.89,34.91,56454.2395
2005-07-15 13:20:00,34.89,34.9,34.8,34.83,72413.41873846488,34.89,34.9,34.8,34.83,72413.4187
2005-07-15 13:30:00,34.83,34.85,34.77,34.85,96732.16805992836,34.83,34.85,34.77,34.85,96732.1681
2005-07-15 13:40:00,34.85,34.94,34.85,34.86,115296.92758658128,34.85,34.94,34.85,34.86,115296.9276
2005-07-15 13:50:00,34.86,34.88,34.79,34.81,61773.965910324616,34.86,34.88,34.79,34.81,61773.9659
2005-07-15 14:00:00,34.81,34.82,34.77,34.8,31484.09510368038,34.81,34.82,34.77,34.8,31484.0951
2005-07-15 14:10:00,34.8,34.81,34.74,34.79,42232.11377700576,34.8,34.81,34.74,34.79,42232.1138
2005-07-15 14:20:00,34.79,34.79,34.77,34.77,69482.14091846705,34.79,34.79,34.77,34.77,69482.1409
2005-07-15 14:30:00,34.77,34.85,34.74,34.85,65790.9021821735,34.77,34.85,34.74,34.85,65790.9022
2005-07-15 14:40:00,34.85,34.87,34.79,34.83,94018.02193030072,34.85,34.87,34.79,34.83,94018.0219
2005-07-15 14:50:00,34.82,34.98,34.82,34.95,189773.0973835632,34.82,34.98,34.82,34.95,189773.0974
2005-07-15 15:00:00,34.94,34.97,34.91,34.95,101943.32862881338,34.94,34.97,34.91,34.95,101943.3286
2005-07-15 15:10:00,34.94,34.96,34.87,34.91,49506.025404407774,34.94,34.96,34.87,34.91,49506.0254
2005-07-15 15:20:00,34.9,34.9,34.83,34.85,215068.9393116925,34.9,34.9,34.83,34.85,215068.9393
2005-07-15 15:30:00,34.85,34.96,34.84,34.94,115731.19096732169,34.85,34.96,34.84,34.94,115731.191
2005-07-15 15:40:00,34.94,34.98,34.91,34.91,201281.07697318424,34.94,34.98,34.91,34.91,201281.077
2005-07-15 15:50:00,34.9,34.93,34.84,34.86,303115.8397568125,34.9,34.93,34.84,34.86,303115.8398
2005-07-18 09:30:00,34.94,35.08,34.86,35.0,187601.78047986105,34.94,35.08,34.86,35.0,187601.7805
2005-07-18 09:40:00,35.0,35.03,34.86,34.97,95755.0754532624,35.0,35.03,34.86,34.97,95755.0755
2005-07-18 09:50:00,34.96,35.07,34.93,35.06,50483.11801107372,34.96,35.07,34.93,35.06,50483.118
2005-07-18 10:00:00,35.06,35.06,34.82,34.91,128541.96069916405,35.06,35.06,34.82,34.91,128541.9607
2005-07-18 10:10:00,34.91,35.05,34.91,35.01,74150.47226142656,34.91,35.05,34.91,35.01,74150.4723
2005-07-18 10:20:00,35.01,35.07,34.96,34.98,81750.0814243839,35.01,35.07,34.96,34.98,81750.0814
2005-07-18 10:30:00,34.98,35.02,34.91,34.93,58516.99055477147,34.98,35.02,34.91,34.93,58516.9906
2005-07-18 10:40:00,34.94,35.0,34.93,34.96,23341.65671479753,34.94,35.0,34.93,34.96,23341.6567
2005-07-18 10:50:00,34.94,34.96,34.91,34.91,25078.7102377592,34.94,34.96,34.91,34.91,25078.7102
2005-07-18 11:00:00,34.91,34.98,34.91,34.92,46466.18173922484,34.91,34.98,34.91,34.92,46466.1817
2005-07-18 11:10:00,34.91,34.96,34.91,34.95,58842.68809032679,34.91,34.96,34.91,34.95,58842.6881
2005-07-18 11:20:00,34.94,34.94,34.91,34.91,34849.63630441863,34.94,34.94,34.91,34.91,34849.6363
2005-07-18 11:30:00,34.92,34.93,34.91,34.92,37238.08489849094,34.92,34.93,34.91,34.92,37238.0849
2005-07-18 11:40:00,34.92,34.98,34.92,34.96,68830.74584735642,34.92,34.98,34.92,34.96,68830.7458
2005-07-18 11:50:00,34.96,34.97,34.93,34.97,28878.51481923787,34.96,34.97,34.93,34.97,28878.5148
2005-07-18 12:00:00,34.97,34.99,34.96,34.98,32026.924329605907,34.97,34.99,34.96,34.98,32026.9243
2005-07-18 12:10:00,34.98,35.0,34.92,34.99,46900.44511996526,34.98,35.0,34.92,34.99,46900.4451
2005-07-18 12:20:00,34.99,35.07,34.99,35.07,64488.11203995223,34.99,35.07,34.99,35.07,64488.112
2005-07-18 12:30:00,35.07,35.11,35.0,35.08,70350.66767994789,35.07,35.11,35.0,35.08,70350.6677
2005-07-18 12:40:00,35.08,35.14,35.03,35.05,53631.52752144176,35.08,35.14,35.03,35.05,53631.5275
2005-07-18 12:50:00,35.04,35.12,35.04,35.11,36043.860601454784,35.04,35.12,35.04,35.11,36043.8606
2005-07-18 13:00:00,35.09,35.13,35.07,35.07,38323.74335034198,35.09,35.13,35.07,35.07,38323.7434
2005-07-18 13:10:00,35.08,35.08,35.06,35.06,27684.29052220172,35.08,35.08,35.06,35.06,27684.2905
2005-07-18 13:20:00,35.06,35.08,35.04,35.04,40820.7577895994,35.06,35.08,35.04,35.04,40820.7578
2005-07-18 13:30:00,35.05,35.11,35.05,35.11,57539.89794810553,35.05,35.11,35.05,35.11,57539.8979
2005-07-18 13:40:00,35.11,35.2,35.11,35.16,82618.60818586472,35.11,35.2,35.11,35.16,82618.6082
2005-07-18 13:50:00,35.16,35.2,35.15,35.17,45271.95744218869,35.16,35.2,35.15,35.17,45271.9574
2005-07-18 14:00:00,35.18,35.2,35.16,35.19,72196.28704809467,35.18,35.2,35.16,35.19,72196.287
2005-07-18 14:10:00,35.19,35.21,35.15,35.21,95320.812072522,35.19,35.21,35.15,35.21,95320.8121
2005-07-18 14:20:00,35.2,35.25,35.19,35.2,59168.385625882096,35.2,35.25,35.19,35.2,59168.3856
2005-07-18 14:30:00,35.2,35.23,35.19,35.21,40712.19194441429,35.2,35.23,35.19,35.21,40712.1919
2005-07-18 14:40:00,35.21,35.23,35.19,35.23,65248.07295624797,35.21,35.23,35.19,35.23,65248.073
2005-07-18 14:50:00,35.22,35.23,35.16,35.19,56019.97611551406,35.22,35.23,35.16,35.19,56019.9761
2005-07-18 15:00:00,35.18,35.23,35.15,35.23,94669.41700141136,35.18,35.23,35.15,35.23,94669.417
2005-07-18 15:10:00,35.23,35.24,35.16,35.18,63511.01943328629,35.23,35.24,35.16,35.18,63511.0194
2005-07-18 15:20:00,35.18,35.2,35.17,35.19,26164.368689610248,35.18,35.2,35.17,35.19,26164.3687
2005-07-18 15:30:00,35.18,35.19,35.15,35.16,43860.60145478233,35.18,35.19,35.15,35.16,43860.6015
2005-07-18 15:40:00,35.16,35.17,35.13,35.16,106828.79166214308,35.16,35.17,35.13,35.16,106828.7917
2005-07-18 15:50:00,35.17,35.19,35.1,35.14,201715.34035392464,35.17,35.19,35.1,35.14,201715.3404
2005-07-19 09:30:00,35.3,35.4,35.2,35.25,131147.54098360657,35.3,35.4,35.2,35.25,131147.541
2005-07-19 09:40:00,35.26,35.4,35.07,35.14,136792.964933232,35.26,35.4,35.07,35.14,136792.9649
2005-07-19 09:50:00,35.16,35.31,35.08,35.31,120290.95646509608,35.16,35.31,35.08,35.31,120290.9565
2005-07-19 10:00:00,35.31,35.31,35.19,35.31,72087.72120290957,35.31,35.31,35.19,35.31,72087.7212
2005-07-19 10:10:00,35.31,35.44,35.31,35.36,68396.482466616,35.31,35.44,35.31,35.36,68396.4825
2005-07-19 10:20:00,35.34,35.46,35.34,35.46,131581.804364347,35.34,35.46,35.34,35.46,131581.8044
2005-07-19 10:30:00,35.45,35.46,35.3,35.3,44729.12821626317,35.45,35.46,35.3,35.3,44729.1282
2005-07-19 10:40:00,35.3,35.3,35.18,35.18,36912.38736293562,35.3,35.3,35.18,35.18,36912.3874
2005-07-19 10:50:00,35.18,35.19,35.09,35.17,71110.62859624362,35.18,35.19,35.09,35.17,71110.6286
2005-07-19 11:00:00,35.18,35.2,35.16,35.2,42883.508848116384,35.18,35.2,35.16,35.2,42883.5088
2005-07-19 11:10:00,35.19,35.23,35.16,35.19,94995.11453696668,35.19,35.23,35.16,35.19,94995.1145
2005-07-19 11:20:00,35.18,35.34,35.18,35.33,72847.6821192053,35.18,35.34,35.18,35.33,72847.6821
2005-07-19 11:30:00,35.33,35.36,35.31,35.32,37020.95320812073,35.33,35.36,35.31,35.32,37020.9532
2005-07-19 11:40:00,35.32,35.42,35.32,35.39,29312.77819997829,35.32,35.42,35.32,35.39,29312.7782
2005-07-19 11:50:00,35.39,35.39,35.35,35.38,36478.1239821952,35.39,35.39,35.35,35.38,36478.124
2005-07-19 12:00:00,35.38,35.39,35.35,35.37,38323.74335034198,35.38,35.39,35.35,35.37,38323.7434
2005-07-19 12:10:00,35.38,35.39,35.36,35.37,68613.61415698621,35.38,35.39,35.36,35.37,68613.6142
2005-07-19 12:20:00,35.37,35.39,35.31,35.31,63293.88774291608,35.37,35.39,35.31,35.31,63293.8877
2005-07-19 12:30:00,35.31,35.33,35.23,35.23,43209.2063836717,35.31,35.33,35.23,35.23,43209.2064
2005-07-19 12:40:00,35.23,35.25,35.23,35.25,24861.578547388992,35.23,35.25,35.23,35.25,24861.5785
2005-07-19 12:50:00,35.24,35.31,35.24,35.27,37780.91412441646,35.24,35.31,35.24,35.27,37780.9141
2005-07-19 13:00:00,35.28,35.29,35.23,35.23,61448.2683747693,35.28,35.29,35.23,35.23,61448.2684
2005-07-19 13:10:00,35.25,35.26,35.2,35.23,38975.13842145261,35.25,35.26,35.2,35.23,38975.1384
2005-07-19 13:20:00,35.22,35.23,35.16,35.17,43100.640538486594,35.22,35.23,35.16,35.17,43100.6405
2005-07-19 13:30:00,35.17,35.21,35.16,35.2,27250.02714146129,35.17,35.21,35.16,35.2,27250.0271
2005-07-19 13:40:00,35.2,35.23,35.2,35.21,22038.86657257627,35.2,35.23,35.2,35.21,22038.8666
2005-07-19 13:50:00,35.21,35.29,35.2,35.24,29204.212354793184,35.21,35.29,35.2,35.24,29204.2124
2005-07-19 14:00:00,35.24,35.26,35.15,35.2,44186.29899033765,35.24,35.26,35.15,35.2,44186.299
2005-07-19 14:10:00,35.2,35.23,35.19,35.21,37998.04581478667,35.2,35.23,35.19,35.21,37998.0458
2005-07-19 14:20:00,35.21,35.23,35.19,35.2,26272.93453479536,35.21,35.23,35.19,35.2,26272.9345
2005-07-19 14:30:00,35.2,35.22,35.2,35.2,44511.99652589296,35.2,35.22,35.2,35.2,44511.9965
2005-07-19 14:40:00,35.2,35.2,35.08,35.08,113451.30821843448,35.2,35.2,35.08,35.08,113451.3082
2005-07-19 14:50:00,35.08,35.14,35.03,35.03,70784.93106068831,35.08,35.14,35.03,35.03,70784.9311
2005-07-19 15:00:00,35.03,35.06,34.95,35.01,121702.31245250245,35.03,35.06,34.95,35.01,121702.3125
2005-07-19 15:10:00,35.0,35.16,35.0,35.15,114971.23005102597,35.0,35.16,35.0,35.15,114971.2301
2005-07-19 15:20:00,35.16,35.2,35.07,35.13,107480.18673325372,35.16,35.2,35.07,35.13,107480.1867
2005-07-19 15:30:00,35.13,35.21,35.13,35.2,110085.76701769624,35.13,35.21,35.13,35.2,110085.767
2005-07-19 15:40:00,35.2,35.26,35.17,35.26,118771.0346325046,35.2,35.26,35.17,35.26,118771.0346
2005-07-19 15:50:00,35.24,35.25,35.11,35.23,144935.40332211487,35.24,35.25,35.11,35.23,144935.4033
2005-07-20 09:30:00,35.15,35.58,35.05,35.52,226468.3530561285,35.15,35.58,35.05,35.52,226468.3531
2005-07-20 09:40:00,35.53,35.65,35.36,35.64,137444.36000434263,35.53,35.65,35.36,35.64,137444.36
2005-07-20 09:50:00,35.65,35.74,35.58,35.62,123439.36597546413,35.65,35.74,35.58,35.62,123439.366
2005-07-20 10:00:00,35.61,35.66,35.55,35.58,244598.84920204105,35.61,35.66,35.55,35.58,244598.8492
2005-07-20 10:10:00,35.57,35.63,35.48,35.62,94995.11453696668,35.57,35.63,35.48,35.62,94995.1145
2005-07-20 10:20:00,35.63,35.63,35.5,35.52,111279.99131473238,35.63,35.63,35.5,35.52,111279.9913
2005-07-20 10:30:00,35.51,35.66,35.51,35.58,189773.0973835632,35.51,35.66,35.51,35.58,189773.0974
2005-07-20 10:40:00,35.58,35.8,35.57,35.69,147758.1152969276,35.58,35.8,35.57,35.69,147758.1153
2005-07-20 10:50:00,35.7,35.77,35.67,35.77,50700.24970144393,35.7,35.77,35.67,35.77,50700.2497
2005-07-20 11:00:00,35.76,35.82,35.76,35.76,61014.00499402888,35.76,35.82,35.76,35.76,61014.005
2005-07-20 11:10:00,35.76,35.84,35.73,35.81,140049.94028878515,35.76,35.84,35.73,35.81,140049.9403
2005-07-20 11:20:00,35.81,36.0,35.8,35.97,175333.8399739442,35.81,36.0,35.8,35.97,175333.84
2005-07-20 11:30:00,35.98,36.0,35.89,35.97,208989.25198132667,35.98,36.0,35.89,35.97,208989.252
2005-07-20 11:40:00,35.98,36.0,35.92,35.94,193138.6385843014,35.98,36.0,35.92,35.94,193138.6386
2005-07-20 11:50:00,35.96,35.96,35.92,35.96,83487.13494734556,35.96,35.96,35.92,35.96,83487.1349
2005-07-20 12:00:00,35.96,35.96,35.86,35.94,309195.5270871784,35.96,35.96,35.86,35.94,309195.5271
2005-07-20 12:10:00,35.93,36.0,35.9,35.99,130279.01422212573,35.93,36.0,35.9,35.99,130279.0142
2005-07-20 12:20:00,35.99,36.02,35.93,36.0,109217.2402562154,35.99,36.02,35.93,36.0,109217.2403
2005-07-20 12:30:00,36.0,36.11,35.15,36.09,143958.31071544893,36.0,36.11,35.15,36.09,143958.3107
2005-07-20 12:40:00,36.09,36.1,35.95,36.02,89132.55889697102,36.09,36.1,35.95,36.02,89132.5589
2005-07-20 12:50:00,36.01,36.14,36.01,36.13,98360.65573770492,36.01,36.14,36.01,36.13,98360.6557
2005-07-20 13:00:00,36.07,36.14,36.07,36.12,161980.24101617633,36.07,36.14,36.07,36.12,161980.241
2005-07-20 13:10:00,36.12,36.22,36.09,36.19,98252.0898925198,36.12,36.22,36.09,36.19,98252.0899
2005-07-20 13:20:00,36.19,36.25,36.13,36.13,107045.9233525133,36.19,36.25,36.13,36.13,107045.9234
2005-07-20 13:30:00,36.13,36.29,36.13,36.25,189230.2681576376,36.13,36.29,36.13,36.25,189230.2682
2005-07-20 13:40:00,36.24,36.25,36.06,36.08,117902.5078710238,36.24,36.25,36.06,36.08,117902.5079
2005-07-20 13:50:00,36.06,36.1,35.95,35.98,89566.82227771144,36.06,36.1,35.95,35.98,89566.8223
2005-07-20 14:00:00,35.98,36.23,35.97,36.22,147540.9836065574,35.98,36.23,35.97,36.22,147540.9836
2005-07-20 14:10:00,36.22,36.38,36.22,36.38,186407.5561828249,36.22,36.38,36.22,36.38,186407.5562
2005-07-20 14:20:00,36.37,36.38,36.29,36.31,114971.23005102597,36.37,36.38,36.29,36.31,114971.2301
2005-07-20 14:30:00,36.31,36.44,36.31,36.35,150037.9980458148,36.31,36.44,36.31,36.35,150037.998
2005-07-20 14:40:00,36.33,36.34,36.13,36.18,80881.55466290306,36.33,36.34,36.13,36.18,80881.5547
2005-07-20 14:50:00,36.18,36.29,36.17,36.2,173379.65476061232,36.18,36.29,36.17,36.2,173379.6548
2005-07-20 15:00:00,36.19,36.2,35.97,36.01,282162.6316360873,36.19,36.2,35.97,36.01,282162.6316
2005-07-20 15:10:00,36.01,36.02,35.9,35.97,315383.7802627294,36.01,36.02,35.9,35.97,315383.7803
2005-07-20 15:20:00,35.97,36.03,35.94,36.02,197264.14070133536,35.97,36.03,35.94,36.02,197264.1407
2005-07-20 15:30:00,36.02,36.13,36.02,36.13,172619.6938443166,36.02,36.13,36.02,36.13,172619.6938
2005-07-20 15:40:00,36.13,36.3,36.13,36.14,268809.03267831943,36.13,36.3,36.13,36.14,268809.0327
2005-07-20 15:50:00,36.13,36.2,36.06,36.2,266203.4523938769,36.13,36.2,36.06,36.2,266203.4524
2005-07-21 09:30:00,36.25,36.25,35.64,35.85,242861.79567907937,36.25,36.25,35.64,35.85,242861.7957
2005-07-21 09:40:00,35.85,35.85,33.85,35.68,220171.53403539248,35.85,35.85,33.85,35.68,220171.534
2005-07-21 09:50:00,35.69,35.88,35.58,35.88,102811.85539029422,35.69,35.88,35.58,35.88,102811.8554
2005-07-21 10:00:00,35.88,35.88,35.67,35.68,69373.57507328194,35.88,35.88,35.67,35.68,69373.5751
2005-07-21 10:10:00,35.67,35.69,35.52,35.56,196069.9164042992,35.67,35.69,35.52,35.56,196069.9164
2005-07-21 10:20:00,35.55,35.56,35.31,35.35,146781.02269026166,35.55,35.56,35.31,35.35,146781.0227
2005-07-21 10:30:00,35.35,35.55,35.34,35.48,117033.98110954296,35.35,35.55,35.34,35.48,117033.9811
2005-07-21 10:40:00,35.48,35.66,35.4,35.59,125502.1170339811,35.48,35.66,35.4,35.59,125502.117
2005-07-21 10:50:00,35.6,35.67,35.56,35.67,73064.81380957551,35.6,35.67,35.56,35.67,73064.8138
2005-07-21 11:00:00,35.66,35.68,35.53,35.55,62642.492671805456,35.66,35.68,35.53,35.55,62642.4927
2005-07-21 11:10:00,35.55,35.63,35.54,35.56,90001.08565845185,35.55,35.63,35.54,35.56,90001.0857
2005-07-21 11:20:00,35.57,35.7,35.55,35.69,105634.56736510694,35.57,35.7,35.55,35.69,105634.5674
2005-07-21 11:30:00,35.68,35.7,35.61,35.68,147432.4177613723,35.68,35.7,35.61,35.68,147432.4178
2005-07-21 11:40:00,35.68,35.76,35.66,35.72,111714.2546954728,35.68,35.76,35.66,35.72,111714.2547
2005-07-21 11:50:00,35.73,35.73,35.67,35.67,39517.96764737814,35.73,35.73,35.67,35.67,39517.9676
2005-07-21 12:00:00,35.67,35.7,35.64,35.69,68613.61415698621,35.67,35.7,35.64,35.69,68613.6142
2005-07-21 12:10:00,35.69,35.78,35.66,35.77,63511.01943328629,35.69,35.78,35.66,35.77,63511.0194
2005-07-21 12:20:00,35.77,35.77,35.67,35.69,70350.66767994789,35.77,35.77,35.67,35.69,70350.6677
2005-07-21 12:30:00,35.7,35.94,35.69,35.8,103246.11877103464,35.7,35.94,35.69,35.8,103246.1188
2005-07-21 12:40:00,35.8,35.89,35.76,35.87,87178.37368363913,35.8,35.89,35.76,35.87,87178.3737
2005-07-21 12:50:00,35.85,35.99,35.85,35.93,66876.56063402454,35.85,35.99,35.85,35.93,66876.5606
2005-07-21 13:00:00,35.93,36.02,35.9,35.93,83270.00325697535,35.93,36.02,35.9,35.93,83270.0033
2005-07-21 13:10:00,35.93,35.96,35.88,35.9,61556.834219954406,35.93,35.96,35.88,35.9,61556.8342
2005-07-21 13:20:00,35.9,35.93,35.84,35.87,90218.21734882206,35.9,35.93,35.84,35.87,90218.2173
2005-07-21 13:30:00,35.89,35.9,35.71,35.78,63619.58527847139,35.89,35.9,35.71,35.78,63619.5853
2005-07-21 13:40:00,35.77,35.83,35.77,35.79,38975.13842145261,35.77,35.83,35.77,35.79,38975.1384
2005-07-21 13:50:00,35.78,35.81,35.74,35.81,63619.58527847139,35.78,35.81,35.74,35.81,63619.5853
2005-07-21 14:00:00,35.81,35.83,35.69,35.7,81207.25219845837,35.81,35.83,35.69,35.7,81207.2522
2005-07-21 14:10:00,35.7,35.83,35.69,35.76,60796.87330365867,35.7,35.83,35.69,35.76,60796.8733
2005-07-21 14:20:00,35.76,35.77,35.66,35.72,93909.45608511564,35.76,35.77,35.66,35.72,93909.4561
2005-07-21 14:30:00,35.71,35.79,35.66,35.71,110628.59624362177,35.71,35.79,35.66,35.71,110628.5962
2005-07-21 14:40:00,35.71,35.79,35.7,35.74,73933.34057105635,35.71,35.79,35.7,35.74,73933.3406
2005-07-21 14:50:00,35.73,35.75,35.69,35.73,116925.41526435784,35.73,35.75,35.69,35.73,116925.4153
2005-07-21 15:00:00,35.73,35.77,35.71,35.75,63619.58527847139,35.73,35.77,35.71,35.75,63619.5853
2005-07-21 15:10:00,35.74,35.86,35.74,35.82,91521.00749104332,35.74,35.86,35.74,35.82,91521.0075
2005-07-21 15:20:00,35.82,35.85,35.76,35.83,42232.11377700576,35.82,35.85,35.76,35.83,42232.1138
2005-07-21 15:30:00,35.83,35.83,35.7,35.7,60905.439148843776,35.83,35.83,35.7,35.7,60905.4391
2005-07-21 15:40:00,35.71,35.83,35.69,35.79,168494.1917272826,35.71,35.83,35.69,35.79,168494.1917
2005-07-21 15:50:00,35.78,35.82,35.72,35.81,177722.28856801652,35.78,35.82,35.72,35.81,177722.2886
2005-07-22 09:30:00,35.61,35.69,35.61,35.67,154489.19769840408,35.61,35.69,35.61,35.67,154489.1977
2005-07-22 09:40:00,35.67,35.75,35.57,35.61,106285.96243621755,35.67,35.75,35.57,35.61,106285.9624
2005-07-22 09:50:00,35.64,35.68,35.54,35.57,57431.33210292042,35.64,35.68,35.54,35.57,57431.3321
2005-07-22 10:00:00,35.57,35.61,35.55,35.58,85332.75431549235,35.57,35.61,35.55,35.58,85332.7543
2005-07-22 10:10:00,35.58,35.61,35.51,35.54,122787.9709043535,35.58,35.61,35.51,35.54,122787.9709
2005-07-22 10:20:00,35.53,35.6,35.52,35.55,129410.48746064489,35.53,35.6,35.52,35.55,129410.4875
2005-07-22 10:30:00,35.55,35.67,35.55,35.59,742698.9469113017,35.55,35.67,35.55,35.59,742698.9469
2005-07-22 10:40:00,35.6,35.62,35.56,35.57,75670.39409401802,35.6,35.62,35.56,35.57,75670.3941
2005-07-22 10:50:00,35.58,35.61,35.55,35.58,156660.51460210618,35.58,35.61,35.55,35.58,156660.5146
2005-07-22 11:00:00,35.58,35.59,35.33,35.44,794810.552600152,35.58,35.59,35.33,35.44,794810.5526
2005-07-22 11:10:00,35.44,35.6,35.32,35.51,137227.22831397242,35.44,35.6,35.32,35.51,137227.2283
2005-07-22 11:20:00,35.52,35.56,35.5,35.56,95429.3779177071,35.52,35.56,35.5,35.56,95429.3779
2005-07-22 11:30:00,35.56,35.57,35.53,35.55,128541.96069916405,35.56,35.57,35.53,35.55,128541.9607
2005-07-22 11:40:00,35.56,35.6,35.43,35.5,152426.4466398871,35.56,35.6,35.43,35.5,152426.4466
2005-07-22 11:50:00,35.5,35.58,35.45,35.57,103571.81630658996,35.5,35.58,35.45,35.57,103571.8163
2005-07-22 12:00:00,35.55,35.59,35.49,35.55,38432.30919552709,35.55,35.59,35.49,35.55,38432.3092
2005-07-22 12:10:00,35.52,35.56,35.48,35.49,23775.920095537946,35.52,35.56,35.48,35.49,23775.9201
2005-07-22 12:20:00,35.5,35.56,35.5,35.55,53088.69829551623,35.5,35.56,35.5,35.55,53088.6983
2005-07-22 12:30:00,35.55,35.56,35.46,35.49,35066.76799478884,35.55,35.56,35.46,35.49,35066.768
2005-07-22 12:40:00,35.5,35.5,35.42,35.45,64488.11203995223,35.5,35.5,35.42,35.45,64488.112
2005-07-22 12:50:00,35.45,35.51,35.44,35.44,48963.19617848225,35.45,35.51,35.44,35.44,48963.1962
2005-07-22 13:00:00,35.44,35.48,35.43,35.48,23124.52502442732,35.44,35.48,35.43,35.48,23124.525
2005-07-22 13:10:00,35.47,35.51,35.46,35.48,62533.92682662035,35.47,35.51,35.46,35.48,62533.9268
2005-07-22 13:20:00,35.49,35.5,35.45,35.5,49614.59124959288,35.49,35.5,35.45,35.5,49614.5912
2005-07-22 13:30:00,35.51,35.53,35.5,35.53,74693.30148735209,35.51,35.53,35.5,35.53,74693.3015
2005-07-22 13:40:00,35.53,35.54,35.49,35.49,49506.025404407774,35.53,35.54,35.49,35.49,49506.0254
2005-07-22 13:50:00,35.5,35.54,35.48,35.48,52980.132450331126,35.5,35.54,35.48,35.48,52980.1325
2005-07-22 14:00:00,35.48,35.54,35.46,35.48,93149.49516881988,35.48,35.54,35.46,35.48,93149.4952
2005-07-22 14:10:00,35.49,35.52,35.45,35.49,76756.05254586907,35.49,35.52,35.45,35.49,76756.0525
2005-07-22 14:20:00,35.49,35.51,35.37,35.38,84464.22755401151,35.49,35.51,35.37,35.38,84464.2276
2005-07-22 14:30:00,35.38,35.48,35.23,35.47,108674.41103028988,35.38,35.48,35.23,35.47,108674.411
2005-07-22 14:40:00,35.48,35.55,35.44,35.5,82727.17403104983,35.48,35.55,35.44,35.5,82727.174
2005-07-22 14:50:00,35.51,35.76,35.47,35.62,140158.50613397025,35.51,35.76,35.47,35.62,140158.5061
2005-07-22 15:00:00,35.62,35.62,35.53,35.55,58842.68809032679,35.62,35.62,35.53,35.55,58842.6881
2005-07-22 15:10:00,35.54,35.55,35.46,35.47,73933.34057105635,35.54,35.55,35.46,35.47,73933.3406
2005-07-22 15:20:00,35.47,35.53,35.45,35.52,114102.70328954513,35.47,35.53,35.45,35.52,114102.7033
2005-07-22 15:30:00,35.52,35.53,35.47,35.5,201281.07697318424,35.52,35.53,35.47,35.5,201281.077
2005-07-22 15:40:00,35.51,35.53,35.44,35.46,180870.6980783845,35.51,35.53,35.44,35.46,180870.6981
2005-07-22 15:50:00,35.47,35.53,35.42,35.42,307892.7369449571,35.47,35.53,35.42,35.42,307892.7369
2005-07-25 09:30:00,35.55,35.91,35.51,35.75,167299.96743024644,35.55,35.91,35.51,35.75,167299.9674
2005-07-25 09:40:00,35.74,35.74,35.34,35.42,123765.06351101944,35.74,35.74,35.34,35.42,123765.0635
2005-07-25 09:50:00,35.41,35.46,35.23,35.34,122787.9709043535,35.41,35.46,35.23,35.34,122787.9709
2005-07-25 10:00:00,35.31,35.39,35.17,35.2,129844.7508413853,35.31,35.39,35.17,35.2,129844.7508
2005-07-25 10:10:00,35.19,35.26,35.14,35.26,54065.790902182176,35.19,35.26,35.14,35.26,54065.7909
2005-07-25 10:20:00,35.26,35.26,35.16,35.16,106611.65997177288,35.26,35.26,35.16,35.16,106611.66
2005-07-25 10:30:00,35.16,35.2,35.04,35.08,104006.07968733036,35.16,35.2,35.04,35.08,104006.0797
2005-07-25 10:40:00,35.08,35.28,35.02,35.19,142112.69134730214,35.08,35.28,35.02,35.19,142112.6913
2005-07-25 10:50:00,35.18,35.2,35.08,35.11,86309.8469221583,35.18,35.2,35.08,35.11,86309.8469
2005-07-25 11:00:00,35.12,35.23,35.09,35.2,20084.681359244383,35.12,35.23,35.09,35.2,20084.6814
2005-07-25 11:10:00,35.2,35.27,35.19,35.21,26381.50037998045,35.2,35.27,35.19,35.21,26381.5004
2005-07-25 11:20:00,35.21,35.34,35.19,35.25,84464.22755401151,35.21,35.34,35.19,35.25,84464.2276
2005-07-25 11:30:00,35.27,35.28,35.17,35.28,24861.578547388992,35.27,35.28,35.17,35.28,24861.5785
2005-07-25 11:40:00,35.28,35.31,35.26,35.26,26381.50037998045,35.28,35.31,35.26,35.26,26381.5004
2005-07-25 11:50:00,35.28,35.31,35.21,35.24,23884.48594072305,35.28,35.31,35.21,35.24,23884.4859
2005-07-25 12:00:00,35.25,35.37,35.24,35.34,60145.47823254804,35.25,35.37,35.24,35.34,60145.4782
2005-07-25 12:10:00,35.31,35.31,35.24,35.28,42449.24546737597,35.31,35.31,35.24,35.28,42449.2455
2005-07-25 12:20:00,35.27,35.38,35.27,35.28,56019.97611551406,35.27,35.38,35.27,35.28,56019.9761
2005-07-25 12:30:00,35.28,35.28,35.18,35.19,62208.22929106504,35.28,35.28,35.18,35.19,62208.2293
2005-07-25 12:40:00,35.19,35.23,35.18,35.2,112799.91314732384,35.19,35.23,35.18,35.2,112799.9131
2005-07-25 12:50:00,35.2,35.23,35.2,35.21,23124.52502442732,35.2,35.23,35.2,35.21,23124.525
2005-07-25 13:00:00,35.23,35.23,35.18,35.23,70567.7993703181,35.23,35.23,35.18,35.23,70567.7994
2005-07-25 13:10:00,35.22,35.28,35.2,35.23,74150.47226142656,35.22,35.28,35.2,35.23,74150.4723
2005-07-25 13:20:00,35.23,35.24,35.2,35.2,31158.39756812507,35.23,35.24,35.2,35.2,31158.3976
2005-07-25 13:30:00,35.21,35.29,35.2,35.29,73716.20888068614,35.21,35.29,35.2,35.29,73716.2089
2005-07-25 13:40:00,35.29,35.31,35.24,35.29,45271.95744218869,35.29,35.31,35.24,35.29,45271.9574
2005-07-25 13:50:00,35.29,35.32,35.25,35.31,86961.24199326892,35.29,35.32,35.25,35.31,86961.242
2005-07-25 14:00:00,35.31,35.4,35.3,35.34,89892.51981326674,35.31,35.4,35.3,35.34,89892.5198
2005-07-25 14:10:00,35.32,35.39,35.26,35.31,62425.360981435246,35.32,35.39,35.26,35.31,62425.361
2005-07-25 14:20:00,35.32,35.45,35.3,35.44,137987.18923026815,35.32,35.45,35.3,35.44,137987.1892
2005-07-25 14:30:00,35.43,35.46,35.08,35.26,171642.60123765064,35.43,35.46,35.08,35.26,171642.6012
2005-07-25 14:40:00,35.26,35.31,35.26,35.31,41580.71870589512,35.26,35.31,35.26,35.31,41580.7187
2005-07-25 14:50:00,35.31,35.33,35.28,35.31,39626.53349256324,35.31,35.33,35.28,35.31,39626.5335
2005-07-25 15:00:00,35.31,35.38,35.3,35.35,113994.13744436,35.31,35.38,35.3,35.35,113994.1374
2005-07-25 15:10:00,35.36,35.38,35.33,35.37,105200.30398436652,35.36,35.38,35.33,35.37,105200.304
2005-07-25 15:20:00,35.37,35.38,35.34,35.36,168928.45510802302,35.37,35.38,35.34,35.36,168928.4551
2005-07-25 15:30:00,35.36,36.28,35.35,35.35,112474.21561176854,35.36,36.28,35.35,35.35,112474.2156
2005-07-25 15:40:00,35.35,35.39,35.3,35.35,163825.8603843231,35.35,35.39,35.3,35.35,163825.8604
2005-07-25 15:50:00,35.37,35.47,35.31,35.47,187493.214634676,35.37,35.47,35.31,35.47,187493.2146
2005-07-26 09:30:00,35.44,35.5,35.42,35.48,260883.7259798068,35.44,35.5,35.42,35.48,260883.726
2005-07-26 09:40:00,35.48,35.5,35.43,35.48,96297.90467918794,35.48,35.5,35.43,35.48,96297.9047
2005-07-26 09:50:00,35.47,35.48,35.32,35.32,176962.3276517208,35.47,35.48,35.32,35.32,176962.3277
2005-07-26 10:00:00,35.32,35.34,35.06,35.29,153837.80262729345,35.32,35.34,35.06,35.29,153837.8026
2005-07-26 10:10:00,35.29,35.5,35.29,35.49,121268.04907176204,35.29,35.5,35.29,35.49,121268.0491
2005-07-26 10:20:00,35.49,35.5,35.41,35.43,113125.61068287917,35.49,35.5,35.41,35.43,113125.6107
2005-07-26 10:30:00,35.43,35.45,35.4,35.42,99012.05080881556,35.43,35.45,35.4,35.42,99012.0508
2005-07-26 10:40:00,35.42,35.44,35.22,35.22,126479.20964064704,35.42,35.44,35.22,35.22,126479.2096
2005-07-26 10:50:00,35.23,35.28,35.21,35.23,120942.35153620673,35.23,35.28,35.21,35.23,120942.3515
2005-07-26 11:00:00,35.22,35.25,35.21,35.24,70242.10183476278,35.22,35.25,35.21,35.24,70242.1018
2005-07-26 11:10:00,35.25,35.26,35.2,35.25,87612.63706437955,35.25,35.26,35.2,35.25,87612.6371
2005-07-26 11:20:00,35.25,35.37,35.2,35.36,53088.69829551623,35.25,35.37,35.2,35.36,53088.6983
2005-07-26 11:30:00,35.37,35.5,35.37,35.45,76321.78916512865,35.37,35.5,35.37,35.45,76321.7892
2005-07-26 11:40:00,35.43,35.46,35.42,35.46,26707.197915535773,35.43,35.46,35.42,35.46,26707.1979
2005-07-26 11:50:00,35.46,35.49,35.43,35.48,69699.27260883726,35.46,35.49,35.43,35.48,69699.2726
2005-07-26 12:00:00,35.48,35.5,35.42,35.43,98686.35327326025,35.48,35.5,35.42,35.43,98686.3533
2005-07-26 12:10:00,35.43,35.48,35.42,35.46,80447.29128216264,35.43,35.48,35.42,35.46,80447.2913
2005-07-26 12:20:00,35.46,35.53,35.42,35.43,93583.75854956033,35.46,35.53,35.42,35.43,93583.7585
2005-07-26 12:30:00,35.44,35.53,35.09,35.51,52003.03984366518,35.44,35.53,35.09,35.51,52003.0398
2005-07-26 12:40:00,35.51,35.59,35.5,35.56,125502.1170339811,35.51,35.59,35.5,35.56,125502.117
2005-07-26 12:50:00,35.56,35.7,35.55,35.7,61882.53175550972,35.56,35.7,35.55,35.7,61882.5318
2005-07-26 13:00:00,35.69,35.77,35.65,35.68,69373.57507328194,35.69,35.77,35.65,35.68,69373.5751
2005-07-26 13:10:00,35.69,35.78,35.67,35.76,66116.59971772881,35.69,35.78,35.67,35.76,66116.5997
2005-07-26 13:20:00,35.77,35.86,35.76,35.86,80013.02790142222,35.77,35.86,35.76,35.86,80013.0279
2005-07-26 13:30:00,35.86,36.05,35.82,36.04,136575.8332428618,35.86,36.05,35.82,36.04,136575.8332
2005-07-26 13:40:00,36.03,36.24,35.97,36.18,203343.82803170124,36.03,36.24,35.97,36.18,203343.828
2005-07-26 13:50:00,36.2,36.23,36.03,36.11,165020.08468135924,36.2,36.23,36.03,36.11,165020.0847
2005-07-26 14:00:00,36.11,36.19,36.08,36.17,177179.459342091,36.11,36.19,36.08,36.17,177179.4593
2005-07-26 14:10:00,36.17,36.25,36.13,36.18,155791.98784062534,36.17,36.25,36.13,36.18,155791.9878
2005-07-26 14:20:00,36.19,36.36,36.17,36.31,133861.6871132342,36.19,36.36,36.17,36.31,133861.6871
2005-07-26 14:30:00,36.31,36.33,36.21,36.22,101834.76278362828,36.31,36.33,36.21,36.22,101834.7628
2005-07-26 14:40:00,36.23,36.26,36.14,36.14,104331.77722288568,36.23,36.26,36.14,36.14,104331.7772
2005-07-26 14:50:00,36.14,36.2,36.02,36.08,104331.77722288568,36.14,36.2,36.02,36.08,104331.7772
2005-07-26 15:00:00,36.08,36.09,35.94,36.06,74041.90641624146,36.08,36.09,35.94,36.06,74041.9064
2005-07-26 15:10:00,36.06,36.06,36.0,36.05,130713.27760286616,36.06,36.06,36.0,36.05,130713.2776
2005-07-26 15:20:00,36.06,36.13,36.05,36.08,119639.56139398544,36.06,36.13,36.05,36.08,119639.5614
2005-07-26 15:30:00,36.08,36.1,36.0,36.03,297904.6791879275,36.08,36.1,36.0,36.03,297904.6792
2005-07-26 15:40:00,36.04,36.09,36.01,36.08,133101.72619693846,36.04,36.09,36.01,36.08,133101.7262
2005-07-26 15:50:00,36.08,36.21,35.72,35.78,319400.71653457824,36.08,36.21,35.72,35.78,319400.7165
2005-07-27 09:30:00,35.78,36.72,35.66,36.28,773748.7786342417,35.78,36.72,35.66,36.28,773748.7786
2005-07-27 09:40:00,36.29,36.29,35.88,35.92,463684.72478558245,36.29,36.29,35.88,35.92,463684.7248
2005-07-27 09:50:00,35.91,36.19,35.75,36.11,518510.4766040604,35.91,36.19,35.75,36.11,518510.4766
2005-07-27 10:00:00,36.11,36.14,35.92,36.04,296927.58658126154,36.11,36.14,35.92,36.04,296927.5866
2005-07-27 10:10:00,36.03,36.06,35.97,36.05,194007.1653457822,36.03,36.06,35.97,36.05,194007.1653
2005-07-27 10:20:00,36.06,36.07,35.85,35.92,189121.7023124525,36.06,36.07,35.85,35.92,189121.7023
2005-07-27 10:30:00,35.92,36.44,35.91,36.23,436543.2634893063,35.92,36.44,35.91,36.23,436543.2635
2005-07-27 10:40:00,36.25,36.57,36.17,36.38,283356.85593312344,36.25,36.57,36.17,36.38,283356.8559
2005-07-27 10:50:00,36.37,36.53,36.29,36.4,270546.0862012811,36.37,36.53,36.29,36.4,270546.0862
2005-07-27 11:00:00,36.33,36.66,36.33,36.66,160243.18749321465,36.33,36.66,36.33,36.66,160243.1875
2005-07-27 11:10:00,36.66,36.69,36.4,36.58,254695.47280425573,36.66,36.69,36.4,36.58,254695.4728
2005-07-27 11:20:00,36.58,36.59,36.45,36.51,226142.65552057323,36.58,36.59,36.45,36.51,226142.6555
2005-07-27 11:30:00,36.52,36.56,36.47,36.55,86961.24199326892,36.52,36.56,36.47,36.55,86961.242
2005-07-27 11:40:00,36.56,36.61,36.51,36.52,183910.54174356748,36.56,36.61,36.51,36.52,183910.5417
2005-07-27 11:50:00,36.53,36.6,36.38,36.39,253175.5509716643,36.53,36.6,36.38,36.39,253175.551
2005-07-27 12:00:00,36.39,36.45,36.23,36.37,243404.6249050049,36.39,36.45,36.23,36.37,243404.6249
2005-07-27 12:10:00,36.36,36.37,36.17,36.37,263706.43795461947,36.36,36.37,36.17,36.37,263706.438
2005-07-27 12:20:00,36.37,36.49,36.37,36.45,123873.62935620456,36.37,36.49,36.37,36.45,123873.6294
2005-07-27 12:30:00,36.46,36.57,36.43,36.55,92498.10009770926,36.46,36.57,36.43,36.55,92498.1001
2005-07-27 12:40:00,36.55,36.57,36.45,36.48,181956.3565302356,36.55,36.57,36.45,36.48,181956.3565
2005-07-27 12:50:00,36.48,36.51,36.38,36.45,132016.0677450874,36.48,36.51,36.38,36.45,132016.0677
2005-07-27 13:00:00,36.47,36.48,36.34,36.38,168385.6258820975,36.47,36.48,36.34,36.38,168385.6259
2005-07-27 13:10:00,36.39,36.51,36.22,36.25,246878.73195092825,36.39,36.51,36.22,36.25,246878.732
2005-07-27 13:20:00,36.26,36.29,36.2,36.28,169254.15264357833,36.26,36.29,36.2,36.28,169254.1526
2005-07-27 13:30:00,36.27,36.29,36.2,36.26,133427.42373249377,36.27,36.29,36.2,36.26,133427.4237
2005-07-27 13:40:00,36.26,36.26,36.23,36.25,67202.25816957986,36.26,36.26,36.23,36.25,67202.2582
2005-07-27 13:50:00,36.25,36.43,36.25,36.37,121919.44414287266,36.25,36.43,36.25,36.37,121919.4441
2005-07-27 14:00:00,36.36,36.62,36.36,36.59,272825.9689501683,36.36,36.62,36.36,36.59,272825.969
2005-07-27 14:10:00,36.6,36.67,36.43,36.56,298664.6401042232,36.6,36.67,36.43,36.56,298664.6401
2005-07-27 14:20:00,36.56,36.57,36.42,36.43,182390.619910976,36.56,36.57,36.42,36.43,182390.6199
2005-07-27 14:30:00,36.43,36.52,36.33,36.47,299098.90348496364,36.43,36.52,36.33,36.47,299098.9035
2005-07-27 14:40:00,36.48,36.49,36.3,36.38,198458.36499837151,36.48,36.49,36.3,36.38,198458.365
2005-07-27 14:50:00,36.38,36.38,36.21,36.21,171316.90370209533,36.38,36.38,36.21,36.21,171316.9037
2005-07-27 15:00:00,36.21,36.24,36.12,36.15,300510.25947237003,36.21,36.24,36.12,36.15,300510.2595
2005-07-27 15:10:00,36.14,36.42,36.14,36.36,233633.69883834547,36.14,36.42,36.14,36.36,233633.6988
2005-07-27 15:20:00,36.37,36.47,36.34,36.43,130387.58006731085,36.37,36.47,36.34,36.43,130387.5801
2005-07-27 15:30:00,36.43,36.48,36.31,36.34,100857.67017696232,36.43,36.48,36.31,36.34,100857.6702
2005-07-27 15:40:00,36.34,36.39,36.29,36.3,158723.26566062318,36.34,36.39,36.29,36.3,158723.2657
2005-07-27 15:50:00,36.31,36.37,36.25,36.37,279991.3147323852,36.31,36.37,36.25,36.37,279991.3147
2005-07-28 09:30:00,36.57,36.7,36.49,36.66,237107.8058842688,36.57,36.7,36.49,36.66,237107.8059
2005-07-28 09:40:00,36.66,36.75,36.62,36.65,344153.7292367821,36.66,36.75,36.62,36.65,344153.7292
2005-07-28 09:50:00,36.67,36.7,36.63,36.63,129084.78992508956,36.67,36.7,36.63,36.63,129084.7899
2005-07-28 10:00:00,36.63,36.66,36.52,36.58,106394.52828140269,36.63,36.66,36.52,36.58,106394.5283
2005-07-28 10:10:00,36.56,36.67,36.56,36.63,94018.02193030072,36.56,36.67,36.56,36.63,94018.0219
2005-07-28 10:20:00,36.63,36.65,36.58,36.6,91303.87580067312,36.63,36.65,36.58,36.6,91303.8758
2005-07-28 10:30:00,36.61,36.61,36.54,36.57,96623.60221474324,36.61,36.61,36.54,36.57,96623.6022
2005-07-28 10:40:00,36.56,36.63,36.56,36.61,90761.04657474758,36.56,36.63,36.56,36.61,90761.0466
2005-07-28 10:50:00,36.61,36.64,36.59,36.6,147866.6811421127,36.61,36.64,36.59,36.6,147866.6811
2005-07-28 11:00:00,36.61,36.62,36.58,36.6,98360.65573770492,36.61,36.62,36.58,36.6,98360.6557
2005-07-28 11:10:00,36.6,36.61,36.55,36.61,158071.87058951255,36.6,36.61,36.55,36.61,158071.8706
2005-07-28 11:20:00,36.6,36.64,36.6,36.61,130170.44837694062,36.6,36.64,36.6,36.61,130170.4484
2005-07-28 11:30:00,36.61,36.65,36.48,36.53,196829.8773205949,36.61,36.65,36.48,36.53,196829.8773
2005-07-28 11:40:00,36.54,36.64,36.52,36.6,217891.65128650528,36.54,36.64,36.52,36.6,217891.6513
2005-07-28 11:50:00,36.59,36.6,36.45,36.57,203995.22310281187,36.59,36.6,36.45,36.57,203995.2231
2005-07-28 12:00:00,36.55,36.59,36.47,36.52,82944.30572142004,36.55,36.59,36.47,36.52,82944.3057
2005-07-28 12:10:00,36.52,36.57,36.52,36.56,61665.40006513951,36.52,36.57,36.52,36.56,61665.4001
2005-07-28 12:20:00,36.55,36.6,36.54,36.58,112908.47899250896,36.55,36.6,36.54,36.58,112908.479
2005-07-28 12:30:00,36.6,36.65,36.58,36.63,95429.3779177071,36.6,36.65,36.58,36.63,95429.3779
2005-07-28 12:40:00,36.62,36.62,36.58,36.6,82727.17403104983,36.62,36.62,36.58,36.6,82727.174
2005-07-28 12:50:00,36.6,36.61,36.6,36.6,39300.83595700793,36.6,36.61,36.6,36.6,39300.836
2005-07-28 13:00:00,36.61,36.61,36.6,36.6,36695.25567256541,36.61,36.61,36.6,36.6,36695.2557
2005-07-28 13:10:00,36.61,36.61,36.6,36.61,23558.788405167736,36.61,36.61,36.6,36.61,23558.7884
2005-07-28 13:20:00,36.61,36.66,36.43,36.64,141461.2962761915,36.61,36.66,36.43,36.64,141461.2963
2005-07-28 13:30:00,36.64,36.74,36.63,36.73,81207.25219845837,36.64,36.74,36.63,36.73,81207.2522
2005-07-28 13:40:00,36.74,36.76,36.7,36.7,284333.9485397894,36.74,36.76,36.7,36.7,284333.9485
2005-07-28 13:50:00,36.7,36.75,36.68,36.68,43534.90391922701,36.7,36.75,36.68,36.68,43534.9039
2005-07-28 14:00:00,36.68,36.75,36.67,36.69,60471.17576810336,36.68,36.75,36.67,36.69,60471.1758
2005-07-28 14:10:00,36.7,36.71,36.63,36.68,56779.93703180979,36.7,36.71,36.63,36.68,56779.937
2005-07-28 14:20:00,36.68,36.72,36.68,36.7,301270.22038866574,36.68,36.72,36.68,36.7,301270.2204
2005-07-28 14:30:00,36.71,36.75,36.7,36.75,58408.42470958637,36.71,36.75,36.7,36.75,58408.4247
2005-07-28 14:40:00,36.75,36.75,36.7,36.74,37455.21658886115,36.75,36.75,36.7,36.74,37455.2166
2005-07-28 14:50:00,36.74,36.75,36.72,36.74,54174.35674736728,36.74,36.75,36.72,36.74,54174.3567
2005-07-28 15:00:00,36.72,36.75,36.72,36.74,41689.28455108023,36.72,36.75,36.72,36.74,41689.2846
2005-07-28 15:10:00,36.73,36.75,36.72,36.72,104874.6064488112,36.73,36.75,36.72,36.72,104874.6064
2005-07-28 15:20:00,36.72,36.73,36.66,36.71,49397.45955922267,36.72,36.73,36.66,36.71,49397.4596
2005-07-28 15:30:00,36.71,36.74,36.68,36.73,113125.61068287917,36.71,36.74,36.68,36.73,113125.6107
2005-07-28 15:40:00,36.73,36.74,36.69,36.7,157311.9096732168,36.73,36.74,36.69,36.7,157311.9097
2005-07-28 15:50:00,36.7,36.75,36.66,36.73,263380.7404190642,36.7,36.75,36.66,36.73,263380.7404
2005-07-29 09:30:00,36.72,36.8,36.72,36.77,213657.58332428616,36.72,36.8,36.72,36.77,213657.5833
2005-07-29 09:40:00,36.77,36.77,36.66,36.66,55694.27857995874,36.77,36.77,36.66,36.66,55694.2786
2005-07-29 09:50:00,36.66,36.67,36.58,36.64,99554.88003474109,36.66,36.67,36.58,36.64,99554.88
2005-07-29 10:00:00,36.65,36.66,36.55,36.57,43100.640538486594,36.65,36.66,36.55,36.57,43100.6405
2005-07-29 10:10:00,36.57,36.66,36.57,36.6,80121.59374660732,36.57,36.66,36.57,36.6,80121.5937
2005-07-29 10:20:00,36.6,36.6,36.48,36.53,139181.4135273043,36.6,36.6,36.48,36.53,139181.4135
2005-07-29 10:30:00,36.54,36.56,36.48,36.48,54391.48843773749,36.54,36.56,36.48,36.48,54391.4884
2005-07-29 10:40:00,36.48,36.48,36.4,36.43,110954.29377917708,36.48,36.48,36.4,36.43,110954.2938
2005-07-29 10:50:00,36.41,36.48,36.4,36.48,43752.03560959722,36.41,36.48,36.4,36.48,43752.0356
2005-07-29 11:00:00,36.48,36.48,36.41,36.42,95646.50960807732,36.48,36.48,36.41,36.42,95646.5096
2005-07-29 11:10:00,36.43,36.44,36.4,36.4,62533.92682662035,36.43,36.44,36.4,36.4,62533.9268
2005-07-29 11:20:00,36.4,36.43,36.39,36.39,87504.07121919445,36.4,36.43,36.39,36.39,87504.0712
2005-07-29 11:30:00,36.39,36.4,36.33,36.33,140484.20366952557,36.39,36.4,36.33,36.33,140484.2037
2005-07-29 11:40:00,36.35,36.42,36.27,36.31,60254.044077733146,36.35,36.42,36.27,36.31,60254.0441
2005-07-29 11:50:00,36.31,36.33,36.2,36.26,112582.78145695364,36.31,36.33,36.2,36.26,112582.7815
2005-07-29 12:00:00,36.25,36.25,36.19,36.19,77841.71099772012,36.25,36.25,36.19,36.19,77841.711
2005-07-29 12:10:00,36.19,36.23,36.13,36.23,85115.62262512214,36.19,36.23,36.13,36.23,85115.6226
2005-07-29 12:20:00,36.24,36.28,36.18,36.23,61339.7025295842,36.24,36.28,36.18,36.23,61339.7025
2005-07-29 12:30:00,36.22,36.27,36.14,36.26,26924.329605905983,36.22,36.27,36.14,36.26,26924.3296
2005-07-29 12:40:00,36.27,36.32,36.2,36.22,34415.37292367821,36.27,36.32,36.2,36.22,34415.3729
2005-07-29 12:50:00,36.22,36.25,36.19,36.22,17261.969384431657,36.22,36.25,36.19,36.22,17261.9694
2005-07-29 13:00:00,36.24,36.24,36.12,36.22,60254.044077733146,36.24,36.24,36.12,36.22,60254.0441
2005-07-29 13:10:00,36.23,36.29,36.17,36.29,48420.36695255672,36.23,36.29,36.17,36.29,48420.367
2005-07-29 13:20:00,36.28,36.29,36.21,36.25,54065.790902182176,36.28,36.29,36.21,36.25,54065.7909
2005-07-29 13:30:00,36.24,36.25,36.13,36.13,36912.38736293562,36.24,36.25,36.13,36.13,36912.3874
2005-07-29 13:40:00,36.13,36.18,36.13,36.16,30398.43665182933,36.13,36.18,36.13,36.16,30398.4367
2005-07-29 13:50:00,36.16,36.27,36.16,36.25,40820.7577895994,36.16,36.27,36.16,36.25,40820.7578
2005-07-29 14:00:00,36.25,36.37,36.24,36.36,63945.28281402671,36.25,36.37,36.24,36.36,63945.2828
2005-07-29 14:10:00,36.36,36.37,36.28,36.3,29638.4757355336,36.36,36.37,36.28,36.3,29638.4757
2005-07-29 14:20:00,36.28,36.36,36.28,36.34,56019.97611551406,36.28,36.36,36.28,36.34,56019.9761
2005-07-29 14:30:00,36.35,36.41,36.34,36.36,36586.68982738031,36.35,36.41,36.34,36.36,36586.6898
2005-07-29 14:40:00,36.35,36.36,36.3,36.32,23775.920095537946,36.35,36.36,36.3,36.32,23775.9201
2005-07-29 14:50:00,36.32,36.36,36.31,36.35,17479.101074801867,36.32,36.36,36.31,36.35,17479.1011
2005-07-29 15:00:00,36.35,36.37,36.26,36.27,48963.19617848225,36.35,36.37,36.26,36.27,48963.1962
2005-07-29 15:10:00,36.27,36.33,36.16,36.25,86201.28107697319,36.27,36.33,36.16,36.25,86201.2811
2005-07-29 15:20:00,36.25,36.25,36.2,36.23,48746.06448811204,36.25,36.25,36.2,36.23,48746.0645
2005-07-29 15:30:00,36.23,36.24,36.13,36.22,61991.097600694826,36.23,36.24,36.13,36.22,61991.0976
2005-07-29 15:40:00,36.23,36.27,36.18,36.18,134621.64802952993,36.23,36.27,36.18,36.18,134621.648
2005-07-29 15:50:00,36.16,36.24,36.12,36.2,237976.33264574964,36.16,36.24,36.12,36.2,237976.3326
2005-08-01 09:30:00,36.3,36.43,36.25,36.38,146129.62761915103,36.3,36.43,36.25,36.38,146129.6276
2005-08-01 09:40:00,36.39,36.43,36.38,36.43,112039.95223102812,36.39,36.43,36.38,36.43,112039.9522
2005-08-01 09:50:00,36.43,36.56,36.35,36.39,222994.2460102052,36.43,36.56,36.35,36.39,222994.246
2005-08-01 10:00:00,36.39,36.52,36.39,36.48,85984.14938660298,36.39,36.52,36.39,36.48,85984.1494
2005-08-01 10:10:00,36.48,36.56,36.47,36.48,92498.10009770926,36.48,36.56,36.47,36.48,92498.1001
2005-08-01 10:20:00,36.48,36.71,36.48,36.69,117793.94202583868,36.48,36.71,36.48,36.69,117793.942
2005-08-01 10:30:00,36.69,36.75,36.57,36.6,133101.72619693846,36.69,36.75,36.57,36.6,133101.7262
2005-08-01 10:40:00,36.6,36.63,36.46,36.51,74693.30148735209,36.6,36.63,36.46,36.51,74693.3015
2005-08-01 10:50:00,36.52,36.66,36.5,36.6,66008.0338725437,36.52,36.66,36.5,36.6,66008.0339
2005-08-01 11:00:00,36.6,36.63,36.53,36.57,53631.52752144176,36.6,36.63,36.53,36.57,53631.5275
2005-08-01 11:10:00,36.56,36.59,36.47,36.55,60145.47823254804,36.56,36.59,36.47,36.55,60145.4782
2005-08-01 11:20:00,36.56,36.65,36.51,36.53,58516.99055477147,36.56,36.65,36.51,36.53,58516.9906
2005-08-01 11:30:00,36.52,36.56,36.49,36.56,54825.75181847791,36.52,36.56,36.49,36.56,54825.7518
2005-08-01 11:40:00,36.55,36.6,36.54,36.57,60145.47823254804,36.55,36.6,36.54,36.57,60145.4782
2005-08-01 11:50:00,36.57,36.6,36.56,36.57,46249.05004885463,36.57,36.6,36.56,36.57,46249.05
2005-08-01 12:00:00,36.56,36.62,36.55,36.62,58299.85886440126,36.56,36.62,36.55,36.62,58299.8589
2005-08-01 12:10:00,36.62,36.72,36.62,36.72,35066.76799478884,36.62,36.72,36.62,36.72,35066.768
2005-08-01 12:20:00,36.72,36.75,36.68,36.69,62751.05851699055,36.72,36.75,36.68,36.69,62751.0585
2005-08-01 12:30:00,36.68,36.71,36.52,36.69,31158.39756812507,36.68,36.71,36.52,36.69,31158.3976
2005-08-01 12:40:00,36.69,36.7,36.65,36.67,28335.685593312344,36.69,36.7,36.65,36.67,28335.6856
2005-08-01 12:50:00,36.67,36.7,36.66,36.68,24318.749321463467,36.67,36.7,36.66,36.68,24318.7493
2005-08-01 13:00:00,36.69,36.69,36.63,36.65,37455.21658886115,36.69,36.69,36.63,36.65,37455.2166
2005-08-01 13:10:00,36.66,36.72,36.64,36.72,24861.578547388992,36.66,36.72,36.64,36.72,24861.5785
2005-08-01 13:20:00,36.72,36.83,36.71,36.82,68505.0483118011,36.72,36.83,36.71,36.82,68505.0483
2005-08-01 13:30:00,36.81,36.83,36.76,36.78,28227.11974812724,36.81,36.83,36.76,36.78,28227.1197
2005-08-01 13:40:00,36.78,36.84,36.77,36.82,176202.36673542505,36.78,36.84,36.77,36.82,176202.3667
2005-08-01 13:50:00,36.82,37.18,36.81,37.1,417978.5039626533,36.82,37.18,36.81,37.1,417978.504
2005-08-01 14:00:00,37.1,37.22,37.07,37.21,252524.15590055368,37.1,37.22,37.07,37.21,252524.1559
2005-08-01 14:10:00,37.22,37.39,37.19,37.3,452285.31104114646,37.22,37.39,37.19,37.3,452285.311
2005-08-01 14:20:00,37.29,37.42,37.18,37.31,250787.10237759203,37.29,37.42,37.18,37.31,250787.1024
2005-08-01 14:30:00,37.32,37.56,37.32,37.39,360330.04016936274,37.32,37.56,37.32,37.39,360330.0402
2005-08-01 14:40:00,37.39,37.4,37.29,37.34,235262.18651612205,37.39,37.4,37.29,37.34,235262.1865
2005-08-01 14:50:00,37.34,37.35,37.2,37.26,137987.18923026815,37.34,37.35,37.2,37.26,137987.1892
2005-08-01 15:00:00,37.25,37.27,37.18,37.23,159808.92411247423,37.25,37.27,37.18,37.23,159808.9241
2005-08-01 15:10:00,37.23,37.3,37.22,37.29,139507.11106285962,37.23,37.3,37.22,37.29,139507.1111
2005-08-01 15:20:00,37.28,37.3,37.22,37.25,163283.0311583976,37.28,37.3,37.22,37.25,163283.0312
2005-08-01 15:30:00,37.24,37.27,37.13,37.18,207795.0276842905,37.24,37.27,37.13,37.18,207795.0277
2005-08-01 15:40:00,37.18,37.2,37.1,37.18,235805.0157420476,37.18,37.2,37.1,37.18,235805.0157
2005-08-01 15:50:00,37.18,37.27,37.18,37.24,351753.33839973947,37.18,37.27,37.18,37.24,351753.3384
2005-08-02 09:30:00,37.26,37.61,37.19,37.45,211594.8322657692,37.26,37.61,37.19,37.45,211594.8323
2005-08-02 09:40:00,37.45,37.46,37.22,37.38,105960.26490066224,37.45,37.46,37.22,37.38,105960.2649
2005-08-02 09:50:00,37.35,37.53,37.34,37.53,121050.91738139182,37.35,37.53,37.34,37.53,121050.9174
2005-08-02 10:00:00,37.57,37.61,37.38,37.61,196938.44316578005,37.57,37.61,37.38,37.61,196938.4432
2005-08-02 10:10:00,37.59,37.65,37.57,37.58,176636.63011616547,37.59,37.65,37.57,37.58,176636.6301
2005-08-02 10:20:00,37.57,37.59,37.22,37.33,218977.3097383564,37.57,37.59,37.22,37.33,218977.3097
2005-08-02 10:30:00,37.33,37.5,37.33,37.44,108240.14764954946,37.33,37.5,37.33,37.44,108240.1476
2005-08-02 10:40:00,37.44,37.56,37.44,37.53,149169.47128433397,37.44,37.56,37.44,37.53,149169.4713
2005-08-02 10:50:00,37.53,37.58,37.47,37.49,106068.83074584736,37.53,37.58,37.47,37.49,106068.8307
2005-08-02 11:00:00,37.49,37.53,37.32,37.33,79795.89621105201,37.49,37.53,37.32,37.33,79795.8962
2005-08-02 11:10:00,37.33,37.4,37.3,37.33,98686.35327326025,37.33,37.4,37.3,37.33,98686.3533
2005-08-02 11:20:00,37.33,37.34,37.27,37.3,64270.98034958202,37.33,37.34,37.27,37.3,64270.9803
2005-08-02 11:30:00,37.29,37.33,37.26,37.28,47443.27434589079,37.29,37.33,37.26,37.28,47443.2743
2005-08-02 11:40:00,37.27,37.32,37.26,37.3,38975.13842145261,37.27,37.32,37.26,37.3,38975.1384
2005-08-02 11:50:00,37.31,37.4,37.31,37.36,67745.08739550538,37.31,37.4,37.31,37.36,67745.0874
2005-08-02 12:00:00,37.37,37.44,37.33,37.41,28444.25143849745,37.37,37.44,37.33,37.41,28444.2514
2005-08-02 12:10:00,37.38,37.47,37.35,37.47,23124.52502442732,37.38,37.47,37.35,37.47,23124.525
2005-08-02 12:20:00,37.47,37.63,37.47,37.6,101400.49940288786,37.47,37.63,37.47,37.6,101400.4994
2005-08-02 12:30:00,37.62,37.63,37.48,37.51,20410.37889479969,37.62,37.63,37.48,37.51,20410.3789
2005-08-02 12:40:00,37.51,37.51,37.41,37.41,13245.033112582782,37.51,37.51,37.41,37.41,13245.0331
2005-08-02 12:50:00,37.42,37.42,37.35,37.39,24535.88101183368,37.42,37.42,37.35,37.39,24535.881
2005-08-02 13:00:00,37.38,37.38,37.33,37.35,14330.69156443383,37.38,37.38,37.33,37.35,14330.6916
2005-08-02 13:10:00,37.35,37.38,37.3,37.38,50591.68385625882,37.35,37.38,37.3,37.38,50591.6839
2005-08-02 13:20:00,37.38,37.4,37.37,37.39,18021.930300727392,37.38,37.4,37.37,37.39,18021.9303
2005-08-02 13:30:00,37.4,37.45,37.37,37.38,33221.14862664206,37.4,37.45,37.37,37.38,33221.1486
2005-08-02 13:40:00,37.38,37.39,37.32,37.36,15524.915861469985,37.38,37.39,37.32,37.36,15524.9159
2005-08-02 13:50:00,37.37,37.44,37.33,37.43,41472.15286071002,37.37,37.44,37.33,37.43,41472.1529
2005-08-02 14:00:00,37.43,37.58,37.43,37.49,69807.83845402236,37.43,37.58,37.43,37.49,69807.8385
2005-08-02 14:10:00,37.5,37.62,37.49,37.55,76864.61839105417,37.5,37.62,37.49,37.55,76864.6184
2005-08-02 14:20:00,37.54,37.63,37.54,37.61,45597.654977744,37.54,37.63,37.54,37.61,45597.655
2005-08-02 14:30:00,37.61,37.64,37.56,37.56,57105.63456736511,37.61,37.64,37.56,37.56,57105.6346
2005-08-02 14:40:00,37.57,37.73,37.57,37.64,75996.09162957333,37.57,37.73,37.57,37.64,75996.0916
2005-08-02 14:50:00,37.64,37.72,37.58,37.6,31049.831722939965,37.64,37.72,37.58,37.6,31049.8317
2005-08-02 15:00:00,37.6,37.69,37.58,37.63,118879.60047768972,37.6,37.69,37.58,37.63,118879.6005
2005-08-02 15:10:00,37.63,37.64,37.54,37.62,41906.41624145044,37.63,37.64,37.54,37.62,41906.4162
2005-08-02 15:20:00,37.62,37.63,37.53,37.56,19650.417978503963,37.62,37.63,37.53,37.56,19650.418
2005-08-02 15:30:00,37.56,37.58,37.55,37.57,44294.86483552275,37.56,37.58,37.55,37.57,44294.8648
2005-08-02 15:40:00,37.56,37.65,37.56,37.62,78384.54022364564,37.56,37.65,37.56,37.62,78384.5402
2005-08-02 15:50:00,37.62,37.65,37.55,37.62,154163.50016284877,37.62,37.65,37.55,37.62,154163.5002
2005-08-03 09:30:00,37.44,37.51,37.18,37.38,251872.76082944305,37.44,37.51,37.18,37.38,251872.7608
2005-08-03 09:40:00,37.42,37.58,37.35,37.39,90761.04657474758,37.42,37.58,37.35,37.39,90761.0466
2005-08-03 09:50:00,37.39,37.43,37.3,37.34,63185.32189773097,37.39,37.43,37.3,37.34,63185.3219
2005-08-03 10:00:00,37.34,37.52,37.33,37.51,106503.09412658778,37.34,37.52,37.33,37.51,106503.0941
2005-08-03 10:10:00,37.51,37.56,37.45,37.55,76321.78916512865,37.51,37.56,37.45,37.55,76321.7892
2005-08-03 10:20:00,37.57,37.65,37.49,37.56,124633.59027250028,37.57,37.65,37.49,37.56,124633.5903
2005-08-03 10:30:00,37.57,37.58,37.42,37.43,69265.00922809684,37.57,37.58,37.42,37.43,69265.0092
2005-08-03 10:40:00,37.44,37.58,37.43,37.51,97383.56313103896,37.44,37.58,37.43,37.51,97383.5631
2005-08-03 10:50:00,37.52,37.57,37.44,37.44,45489.0891325589,37.52,37.57,37.44,37.44,45489.0891
2005-08-03 11:00:00,37.46,37.53,37.44,37.45,36478.1239821952,37.46,37.53,37.44,37.45,36478.124
2005-08-03 11:10:00,37.46,37.46,37.42,37.43,48528.93279774183,37.46,37.46,37.42,37.43,48528.9328
2005-08-03 11:20:00,37.43,37.43,37.36,37.36,30941.26587775486,37.43,37.43,37.36,37.36,30941.2659
2005-08-03 11:30:00,37.37,37.41,37.36,37.37,37889.47996960156,37.37,37.41,37.36,37.37,37889.48
2005-08-03 11:40:00,37.38,37.41,37.3,37.31,59276.9514710672,37.38,37.41,37.3,37.31,59276.9515
2005-08-03 11:50:00,37.31,37.32,37.26,37.28,47660.406036261,37.31,37.32,37.26,37.28,47660.406
2005-08-03 12:00:00,37.28,37.47,37.27,37.46,58734.12224514168,37.28,37.47,37.27,37.46,58734.1222
2005-08-03 12:10:00,37.47,37.47,37.37,37.38,18890.45706220823,37.47,37.47,37.37,37.38,18890.4571
2005-08-03 12:20:00,37.38,37.55,37.38,37.45,71979.15535772446,37.38,37.55,37.38,37.45,71979.1554
2005-08-03 12:30:00,37.46,37.49,37.42,37.42,48528.93279774183,37.46,37.49,37.42,37.42,48528.9328
2005-08-03 12:40:00,37.42,37.44,37.38,37.44,19324.72044294865,37.42,37.44,37.38,37.44,19324.7204
2005-08-03 12:50:00,37.44,37.45,37.4,37.42,28227.11974812724,37.44,37.45,37.4,37.42,28227.1197
2005-08-03 13:00:00,37.42,37.42,37.35,37.35,24535.88101183368,37.42,37.42,37.35,37.35,24535.881
2005-08-03 13:10:00,37.36,37.41,37.33,37.39,45380.52328737379,37.36,37.41,37.33,37.39,45380.5233
2005-08-03 13:20:00,37.38,37.42,37.37,37.41,31918.3584844208,37.38,37.42,37.37,37.41,31918.3585
2005-08-03 13:30:00,37.41,37.42,37.34,37.34,66550.86309846923,37.41,37.42,37.34,37.34,66550.8631
2005-08-03 13:40:00,37.34,37.4,37.34,37.39,13136.467267397677,37.34,37.4,37.34,37.39,13136.4673
2005-08-03 13:50:00,37.39,37.4,37.39,37.4,8468.135924438173,37.39,37.4,37.39,37.4,8468.1359
2005-08-03 14:00:00,37.39,37.4,37.37,37.38,33438.28031701227,37.39,37.4,37.37,37.38,33438.2803
2005-08-03 14:10:00,37.39,37.39,37.28,37.31,61231.13668439909,37.39,37.39,37.28,37.31,61231.1367
2005-08-03 14:20:00,37.32,37.33,37.26,37.27,59385.51731625231,37.32,37.33,37.26,37.27,59385.5173
2005-08-03 14:30:00,37.27,37.31,37.26,37.29,31809.792639235697,37.27,37.31,37.26,37.29,31809.7926
2005-08-03 14:40:00,37.28,37.3,37.28,37.28,53522.96167625665,37.28,37.3,37.28,37.28,53522.9617
2005-08-03 14:50:00,37.28,37.29,37.22,37.27,71653.45782216915,37.28,37.29,37.22,37.27,71653.4578
2005-08-03 15:00:00,37.27,37.3,37.25,37.3,23884.48594072305,37.27,37.3,37.25,37.3,23884.4859
2005-08-03 15:10:00,37.3,37.34,37.3,37.34,29421.344045163394,37.3,37.34,37.3,37.34,29421.344
2005-08-03 15:20:00,37.34,37.39,37.31,37.39,29421.344045163394,37.34,37.39,37.31,37.39,29421.344
2005-08-03 15:30:00,37.4,37.4,37.35,37.39,46574.747584409946,37.4,37.4,37.35,37.39,46574.7476
2005-08-03 15:40:00,37.4,37.48,37.4,37.48,44620.562371078064,37.4,37.48,37.4,37.48,44620.5624
2005-08-03 15:50:00,37.47,37.48,37.43,37.46,78167.40853327543,37.47,37.48,37.43,37.46,78167.4085
2005-08-04 09:30:00,37.42,37.42,37.01,37.07,137444.36000434263,37.42,37.42,37.01,37.07,137444.36
2005-08-04 09:40:00,37.05,37.18,36.91,36.91,95212.24622733687,37.05,37.18,36.91,36.91,95212.2462
2005-08-04 09:50:00,36.92,37.12,36.88,36.9,156986.2121376615,36.92,37.12,36.88,36.9,156986.2121
2005-08-04 10:00:00,36.9,36.92,36.7,36.74,226902.61643686896,36.9,36.92,36.7,36.74,226902.6164
2005-08-04 10:10:00,36.74,36.8,36.72,36.77,142329.82303767235,36.74,36.8,36.72,36.77,142329.823
2005-08-04 10:20:00,36.75,36.84,36.72,36.81,342850.93909456086,36.75,36.84,36.72,36.81,342850.9391
2005-08-04 10:30:00,36.82,36.84,36.72,36.77,248941.48300944525,36.82,36.84,36.72,36.77,248941.483
2005-08-04 10:40:00,36.76,36.78,36.72,36.75,61991.097600694826,36.76,36.78,36.72,36.75,61991.0976
2005-08-04 10:50:00,36.75,36.75,36.64,36.64,79144.50113994138,36.75,36.75,36.64,36.64,79144.5011
2005-08-04 11:00:00,36.64,36.75,36.64,36.72,41472.15286071002,36.64,36.75,36.64,36.72,41472.1529
2005-08-04 11:10:00,36.72,36.73,36.64,36.64,75344.6965584627,36.72,36.73,36.64,36.64,75344.6966
2005-08-04 11:20:00,36.64,36.67,36.61,36.64,76104.65747475844,36.64,36.67,36.61,36.64,76104.6575
2005-08-04 11:30:00,36.66,36.67,36.6,36.61,152860.7100206275,36.66,36.67,36.6,36.61,152860.71
2005-08-04 11:40:00,36.6,36.66,36.39,36.39,131798.9360547172,36.6,36.66,36.39,36.39,131798.9361
2005-08-04 11:50:00,36.39,36.5,36.25,36.35,126479.20964064704,36.39,36.5,36.25,36.35,126479.2096
2005-08-04 12:00:00,36.34,36.35,36.08,36.23,160786.01671914017,36.34,36.35,36.08,36.23,160786.0167
2005-08-04 12:10:00,36.25,36.27,36.2,36.25,130387.58006731085,36.25,36.27,36.2,36.25,130387.5801
2005-08-04 12:20:00,36.25,36.37,36.22,36.37,219737.2706546521,36.25,36.37,36.22,36.37,219737.2707
2005-08-04 12:30:00,36.37,36.58,36.37,36.56,94995.11453696668,36.37,36.58,36.37,36.56,94995.1145
2005-08-04 12:40:00,36.56,36.58,36.47,36.48,111714.2546954728,36.56,36.58,36.47,36.48,111714.2547
2005-08-04 12:50:00,36.48,36.59,36.48,36.57,53740.09336662686,36.48,36.59,36.48,36.57,53740.0934
2005-08-04 13:00:00,36.56,36.61,36.56,36.57,31918.3584844208,36.56,36.61,36.56,36.57,31918.3585
2005-08-04 13:10:00,36.57,36.58,36.51,36.51,40712.19194441429,36.57,36.58,36.51,36.51,40712.1919
2005-08-04 13:20:00,36.52,36.57,36.51,36.57,25838.671154054937,36.52,36.57,36.51,36.57,25838.6712
2005-08-04 13:30:00,36.57,36.59,36.52,36.59,88155.46629030508,36.57,36.59,36.52,36.59,88155.4663
2005-08-04 13:40:00,36.58,36.66,36.58,36.65,91086.7441103029,36.58,36.66,36.58,36.65,91086.7441
2005-08-04 13:50:00,36.65,36.72,36.6,36.67,69265.00922809684,36.65,36.72,36.6,36.67,69265.0092
2005-08-04 14:00:00,36.67,36.67,36.62,36.62,47009.010965150366,36.67,36.67,36.62,36.62,47009.011
2005-08-04 14:10:00,36.62,36.63,36.53,36.56,84898.49093475193,36.62,36.63,36.53,36.56,84898.4909
2005-08-04 14:20:00,36.56,36.57,36.54,36.56,53305.82998588644,36.56,36.57,36.54,36.56,53305.83
2005-08-04 14:30:00,36.55,36.63,36.54,36.62,111388.55715991747,36.55,36.63,36.54,36.62,111388.5572
2005-08-04 14:40:00,36.63,36.71,36.63,36.64,65682.33633698839,36.63,36.71,36.63,36.64,65682.3363
2005-08-04 14:50:00,36.63,36.67,36.61,36.66,45163.39159700358,36.63,36.67,36.61,36.66,45163.3916
2005-08-04 15:00:00,36.64,36.69,36.63,36.65,62425.360981435246,36.64,36.69,36.63,36.65,62425.361
2005-08-04 15:10:00,36.65,36.7,36.6,36.64,59385.51731625231,36.65,36.7,36.6,36.64,59385.5173
2005-08-04 15:20:00,36.64,36.66,36.6,36.62,81207.25219845837,36.64,36.66,36.6,36.62,81207.2522
2005-08-04 15:30:00,36.63,36.71,36.54,36.55,120290.95646509608,36.63,36.71,36.54,36.55,120290.9565
2005-08-04 15:40:00,36.55,36.61,36.54,36.58,168168.49419172728,36.55,36.61,36.54,36.58,168168.4942
2005-08-04 15:50:00,36.58,36.58,36.35,36.38,360221.4743241776,36.58,36.58,36.35,36.38,360221.4743
2005-08-05 09:30:00,36.5,36.52,35.93,36.04,238627.72771686027,36.5,36.52,35.93,36.04,238627.7277
2005-08-05 09:40:00,36.06,36.2,35.84,36.14,197047.00901096515,36.06,36.2,35.84,36.14,197047.009
2005-08-05 09:50:00,36.13,36.2,35.94,36.1,91195.309955488,36.13,36.2,35.94,36.1,91195.31
2005-08-05 10:00:00,36.12,36.12,35.9,35.92,127456.302247313,36.12,36.12,35.9,35.92,127456.3022
2005-08-05 10:10:00,35.92,35.97,35.87,35.92,115514.05927695148,35.92,35.97,35.87,35.92,115514.0593
2005-08-05 10:20:00,35.91,35.92,35.69,35.74,122679.4050591684,35.91,35.92,35.69,35.74,122679.4051
2005-08-05 10:30:00,35.74,35.78,35.66,35.77,110737.16208880689,35.74,35.78,35.66,35.77,110737.1621
2005-08-05 10:40:00,35.77,35.89,35.75,35.78,90435.34903919228,35.77,35.89,35.75,35.78,90435.349
2005-08-05 10:50:00,35.77,35.78,35.68,35.7,91629.57333622842,35.77,35.78,35.68,35.7,91629.5733
2005-08-05 11:00:00,35.7,35.74,35.66,35.73,62968.19020736076,35.7,35.74,35.66,35.73,62968.1902
2005-08-05 11:10:00,35.73,35.78,35.73,35.74,73716.20888068614,35.73,35.78,35.73,35.74,73716.2089
2005-08-05 11:20:00,35.74,35.79,35.72,35.73,66116.59971772881,35.74,35.79,35.72,35.73,66116.5997
2005-08-05 11:30:00,35.73,35.74,35.59,35.65,188361.7413961568,35.73,35.74,35.59,35.65,188361.7414
2005-08-05 11:40:00,35.64,35.66,35.52,35.55,115079.79589621106,35.64,35.66,35.52,35.55,115079.7959
2005-08-05 11:50:00,35.55,35.55,35.43,35.45,153837.80262729345,35.55,35.55,35.43,35.45,153837.8026
2005-08-05 12:00:00,35.45,35.5,35.45,35.46,110194.33286288136,35.45,35.5,35.45,35.46,110194.3329
2005-08-05 12:10:00,35.46,35.46,35.25,35.28,131907.5018999023,35.46,35.46,35.25,35.28,131907.5019
2005-08-05 12:20:00,35.28,35.31,35.27,35.28,165562.91390728476,35.28,35.31,35.27,35.28,165562.9139
2005-08-05 12:30:00,35.29,35.29,35.27,35.28,80664.42297253285,35.29,35.29,35.27,35.28,80664.423
2005-08-05 12:40:00,35.29,35.3,35.25,35.28,66985.12647920965,35.29,35.3,35.25,35.28,66985.1265
2005-08-05 12:50:00,35.28,35.28,35.18,35.2,74476.16979698188,35.28,35.28,35.18,35.2,74476.1698
2005-08-05 13:00:00,35.2,35.32,35.2,35.32,147649.5494517425,35.2,35.32,35.2,35.32,147649.5495
2005-08-05 13:10:00,35.32,35.34,35.3,35.32,265769.1890131365,35.32,35.34,35.3,35.32,265769.189
2005-08-05 13:20:00,35.3,35.35,35.3,35.35,242861.79567907937,35.3,35.35,35.3,35.35,242861.7957
2005-08-05 13:30:00,35.35,35.36,35.32,35.33,92172.40256215396,35.35,35.36,35.32,35.33,92172.4026
2005-08-05 13:40:00,35.34,35.34,35.19,35.21,99120.61665400064,35.34,35.34,35.19,35.21,99120.6167
2005-08-05 13:50:00,35.2,35.25,35.18,35.19,46140.484203669526,35.2,35.25,35.18,35.19,46140.4842
2005-08-05 14:00:00,35.2,35.23,35.1,35.17,140267.07197915536,35.2,35.23,35.1,35.17,140267.072
2005-08-05 14:10:00,35.18,35.2,35.09,35.17,85332.75431549235,35.18,35.2,35.09,35.17,85332.7543
2005-08-05 14:20:00,35.17,35.19,35.13,35.15,65682.33633698839,35.17,35.19,35.13,35.15,65682.3363
2005-08-05 14:30:00,35.16,35.23,35.15,35.19,164477.25545543374,35.16,35.23,35.15,35.19,164477.2555
2005-08-05 14:40:00,35.18,35.24,35.14,35.19,121919.44414287266,35.18,35.24,35.14,35.19,121919.4441
2005-08-05 14:50:00,35.18,35.33,35.18,35.25,201172.5111279992,35.18,35.33,35.18,35.25,201172.5111
2005-08-05 15:00:00,35.26,35.31,35.2,35.27,63076.75605254587,35.26,35.31,35.2,35.27,63076.7561
2005-08-05 15:10:00,35.29,35.32,35.26,35.32,62751.05851699055,35.29,35.32,35.26,35.32,62751.0585
2005-08-05 15:20:00,35.32,35.42,35.32,35.4,104874.6064488112,35.32,35.42,35.32,35.4,104874.6064
2005-08-05 15:30:00,35.4,35.41,35.28,35.31,154489.19769840408,35.4,35.41,35.28,35.31,154489.1977
2005-08-05 15:40:00,35.31,35.31,35.15,35.17,163825.8603843231,35.31,35.31,35.15,35.17,163825.8604
2005-08-05 15:50:00,35.17,35.26,35.06,35.06,439583.1071544892,35.17,35.26,35.06,35.06,439583.1072
2005-08-08 09:30:00,35.08,35.52,35.08,35.4,161328.8459450657,35.08,35.52,35.08,35.4,161328.8459
2005-08-08 09:40:00,35.4,35.47,35.21,35.35,104223.21137770056,35.4,35.47,35.21,35.35,104223.2114
2005-08-08 09:50:00,35.35,35.46,35.25,35.31,61014.00499402888,35.35,35.46,35.25,35.31,61014.005
2005-08-08 10:00:00,35.31,35.42,35.24,35.36,101943.32862881338,35.31,35.42,35.24,35.36,101943.3286
2005-08-08 10:10:00,35.36,35.38,35.05,35.09,97057.86559548366,35.36,35.38,35.05,35.09,97057.8656
2005-08-08 10:20:00,35.08,35.08,34.72,34.99,174031.04983172295,35.08,35.08,34.72,34.99,174031.0498
2005-08-08 10:30:00,34.99,34.99,34.8,34.91,197915.535772446,34.99,34.99,34.8,34.91,197915.5358
2005-08-08 10:40:00,34.92,35.01,34.89,34.99,68505.0483118011,34.92,35.01,34.89,34.99,68505.0483
2005-08-08 10:50:00,34.89,35.03,34.87,35.02,127781.99978286833,34.89,35.03,34.87,35.02,127781.9998
2005-08-08 11:00:00,35.03,35.09,34.94,34.99,165237.21637172945,35.03,35.09,34.94,34.99,165237.2164
2005-08-08 11:10:00,34.99,35.02,34.96,35.0,72956.24796439041,34.99,35.02,34.96,35.0,72956.248
2005-08-08 11:20:00,35.0,35.15,35.0,35.14,72739.1162740202,35.0,35.15,35.0,35.14,72739.1163
2005-08-08 11:30:00,35.15,35.28,35.12,35.28,64705.24373032244,35.15,35.28,35.12,35.28,64705.2437
2005-08-08 11:40:00,35.29,35.35,35.25,35.32,48854.63033329714,35.29,35.35,35.25,35.32,48854.6303
2005-08-08 11:50:00,35.32,35.32,35.15,35.28,33763.97785256759,35.32,35.32,35.15,35.28,33763.9779
2005-08-08 12:00:00,35.26,35.32,35.22,35.31,23775.920095537946,35.26,35.32,35.22,35.31,23775.9201
2005-08-08 12:10:00,35.29,35.35,35.29,35.33,52980.132450331126,35.29,35.35,35.29,35.33,52980.1325
2005-08-08 12:20:00,35.33,35.38,35.29,35.36,43100.640538486594,35.33,35.38,35.29,35.36,43100.6405
2005-08-08 12:30:00,35.36,35.36,35.27,35.29,21930.300727391164,35.36,35.36,35.27,35.29,21930.3007
2005-08-08 12:40:00,35.29,35.29,35.23,35.26,26055.802844425143,35.29,35.29,35.23,35.26,26055.8028
2005-08-08 12:50:00,35.27,35.3,35.25,35.3,21930.300727391164,35.27,35.3,35.25,35.3,21930.3007
2005-08-08 13:00:00,35.3,35.31,35.2,35.23,29421.344045163394,35.3,35.31,35.2,35.23,29421.344
2005-08-08 13:10:00,35.24,35.26,35.22,35.23,38106.61165997177,35.24,35.26,35.22,35.23,38106.6117
2005-08-08 13:20:00,35.25,35.25,35.2,35.23,44729.12821626317,35.25,35.25,35.2,35.23,44729.1282
2005-08-08 13:30:00,35.24,35.27,35.22,35.25,51568.77646292477,35.24,35.27,35.22,35.25,51568.7765
2005-08-08 13:40:00,35.24,35.32,35.23,35.31,29095.64650960808,35.24,35.32,35.23,35.31,29095.6465
2005-08-08 13:50:00,35.31,35.31,35.22,35.26,14764.95494517425,35.31,35.31,35.22,35.26,14764.9549
2005-08-08 14:00:00,35.26,35.26,35.13,35.2,33981.1095429378,35.26,35.26,35.13,35.2,33981.1095
2005-08-08 14:10:00,35.2,35.3,35.11,35.13,59819.780696992726,35.2,35.3,35.11,35.13,59819.7807
2005-08-08 14:20:00,35.15,35.2,35.12,35.17,66225.16556291391,35.15,35.2,35.12,35.17,66225.1656
2005-08-08 14:30:00,35.16,35.31,35.16,35.31,52545.86906959071,35.16,35.31,35.16,35.31,52545.8691
2005-08-08 14:40:00,35.3,35.32,35.28,35.28,51134.51308218435,35.3,35.32,35.28,35.28,51134.5131
2005-08-08 14:50:00,35.29,35.57,35.27,35.55,189338.83400282272,35.29,35.57,35.27,35.55,189338.834
2005-08-08 15:00:00,35.53,35.56,35.39,35.53,165671.47975246987,35.53,35.56,35.39,35.53,165671.4798
2005-08-08 15:10:00,35.55,35.62,35.44,35.49,260775.1601346217,35.55,35.62,35.44,35.49,260775.1601
2005-08-08 15:20:00,35.49,35.49,35.43,35.46,224948.43122353707,35.49,35.49,35.43,35.46,224948.4312
2005-08-08 15:30:00,35.46,35.46,35.41,35.45,113017.04483769406,35.46,35.46,35.41,35.45,113017.0448
2005-08-08 15:40:00,35.44,35.46,35.37,35.37,143632.6131798936,35.44,35.46,35.37,35.37,143632.6132
2005-08-08 15:50:00,35.37,35.47,35.35,35.42,290630.76756052545,35.37,35.47,35.35,35.42,290630.7676
2005-08-09 09:30:00,36.75,37.63,36.67,37.58,1562913.9072847683,36.75,37.63,36.67,37.58,1562913.9073
2005-08-09 09:40:00,37.62,38.02,36.84,37.99,1688307.4584735644,37.62,38.02,36.84,37.99,1688307.4585
2005-08-09 09:50:00,37.99,38.91,37.26,38.9,1957550.754532624,37.99,38.91,37.26,38.9,1957550.7545
2005-08-09 10:00:00,38.9,39.28,38.48,38.66,1787862.3385083054,38.9,39.28,38.48,38.66,1787862.3385
2005-08-09 10:10:00,38.64,38.69,38.24,38.54,813158.1804364347,38.64,38.69,38.24,38.54,813158.1804
2005-08-09 10:20:00,38.53,38.55,38.11,38.22,748452.9367061122,38.53,38.55,38.11,38.22,748452.9367
2005-08-09 10:30:00,38.22,38.63,38.19,38.47,811638.2586038433,38.22,38.63,38.19,38.47,811638.2586
2005-08-09 10:40:00,38.47,38.53,38.32,38.32,267397.67669091304,38.47,38.53,38.32,38.32,267397.6767
2005-08-09 10:50:00,38.34,38.59,38.25,38.55,407230.485289328,38.34,38.59,38.25,38.55,407230.4853
2005-08-09 11:00:00,38.56,38.7,38.55,38.69,917598.5235045056,38.56,38.7,38.55,38.69,917598.5235
2005-08-09 11:10:00,38.69,38.78,38.59,38.77,553034.4153729237,38.69,38.78,38.59,38.77,553034.4154
2005-08-09 11:20:00,38.78,38.86,38.7,38.8,547171.859732928,38.78,38.86,38.7,38.8,547171.8597
2005-08-09 11:30:00,38.79,38.79,38.55,38.59,418521.3331885789,38.79,38.79,38.55,38.59,418521.3332
2005-08-09 11:40:00,38.59,38.69,38.58,38.6,235479.31820649223,38.59,38.69,38.58,38.6,235479.3182
2005-08-09 11:50:00,38.6,38.75,38.58,38.66,241124.7421561177,38.6,38.75,38.58,38.66,241124.7422
2005-08-09 12:00:00,38.66,38.7,38.61,38.63,226685.48474649875,38.66,38.7,38.61,38.63,226685.4847
2005-08-09 12:10:00,38.62,38.62,38.48,38.58,271957.44218868745,38.62,38.62,38.48,38.58,271957.4422
2005-08-09 12:20:00,38.56,38.65,38.56,38.57,154814.8952339594,38.56,38.65,38.56,38.57,154814.8952
2005-08-09 12:30:00,38.57,38.6,38.54,38.59,105308.86982955162,38.57,38.6,38.54,38.59,105308.8698
2005-08-09 12:40:00,38.58,38.62,38.58,38.58,119639.56139398544,38.58,38.62,38.58,38.58,119639.5614
2005-08-09 12:50:00,38.58,38.64,38.58,38.59,125393.55118879602,38.58,38.64,38.58,38.59,125393.5512
2005-08-09 13:00:00,38.59,38.59,38.53,38.53,157746.17305395723,38.59,38.59,38.53,38.53,157746.1731
2005-08-09 13:10:00,38.53,38.55,38.27,38.4,239604.82032352625,38.53,38.55,38.27,38.4,239604.8203
2005-08-09 13:20:00,38.4,38.51,38.4,38.42,182282.0540657909,38.4,38.51,38.4,38.42,182282.0541
2005-08-09 13:30:00,38.43,38.55,38.42,38.55,118553.9029421344,38.43,38.55,38.42,38.55,118553.9029
2005-08-09 13:40:00,38.55,38.57,38.52,38.57,116274.0201932472,38.55,38.57,38.52,38.57,116274.0202
2005-08-09 13:50:00,38.56,38.56,38.42,38.42,119205.29801324505,38.56,38.56,38.42,38.42,119205.298
2005-08-09 14:00:00,38.43,38.44,38.29,38.41,224297.03615242644,38.43,38.44,38.29,38.41,224297.0362
2005-08-09 14:10:00,38.41,38.43,38.32,38.38,285636.7386820107,38.41,38.43,38.32,38.38,285636.7387
2005-08-09 14:20:00,38.37,38.46,38.35,38.44,146455.32515470634,38.37,38.46,38.35,38.44,146455.3252
2005-08-09 14:30:00,38.44,38.44,38.09,38.23,409836.0655737705,38.44,38.44,38.09,38.23,409836.0656
2005-08-09 14:40:00,38.23,38.34,37.93,37.95,424383.88882857456,38.23,38.34,37.93,37.95,424383.8888
2005-08-09 14:50:00,37.94,38.07,37.68,38.0,554880.0347410705,37.94,38.07,37.68,38.0,554880.0347
2005-08-09 15:00:00,38.0,38.13,37.83,38.13,315383.7802627294,38.0,38.13,37.83,38.13,315383.7803
2005-08-09 15:10:00,38.12,38.23,37.99,38.0,274345.89078275976,38.12,38.23,37.99,38.0,274345.8908
2005-08-09 15:20:00,38.0,38.03,37.95,37.97,190641.624145044,38.0,38.03,37.95,37.97,190641.6241
2005-08-09 15:30:00,37.98,37.98,37.75,37.86,462816.1980241016,37.98,37.98,37.75,37.86,462816.198
2005-08-09 15:40:00,37.86,37.91,37.81,37.9,344045.16339159705,37.86,37.91,37.81,37.9,344045.1634
2005-08-09 15:50:00,37.9,38.1,37.9,38.0,538269.4604277494,37.9,38.1,37.9,38.0,538269.4604
2005-08-10 09:30:00,38.0,38.53,38.0,38.11,536749.538595158,38.0,38.53,38.0,38.11,536749.5386
2005-08-10 09:40:00,38.09,38.11,37.65,37.75,303441.53729236784,38.09,38.11,37.65,37.75,303441.5373
2005-08-10 09:50:00,37.74,38.04,37.59,37.83,317337.9654760612,37.74,38.04,37.59,37.83,317337.9655
2005-08-10 10:00:00,37.81,37.99,37.72,37.83,170231.24525024428,37.81,37.99,37.72,37.83,170231.2453
2005-08-10 10:10:00,37.86,37.91,37.58,37.69,223319.9435457605,37.86,37.91,37.58,37.69,223319.9435
2005-08-10 10:20:00,37.71,37.75,37.63,37.67,94886.54869178156,37.71,37.75,37.63,37.67,94886.5487
2005-08-10 10:30:00,37.66,37.76,37.63,37.65,95320.812072522,37.66,37.76,37.63,37.65,95320.8121
2005-08-10 10:40:00,37.66,37.81,37.66,37.74,101183.36771251763,37.66,37.81,37.66,37.74,101183.3677
2005-08-10 10:50:00,37.75,37.76,37.65,37.7,68396.482466616,37.75,37.76,37.65,37.7,68396.4825
2005-08-10 11:00:00,37.7,37.7,37.58,37.63,202366.7354250353,37.7,37.7,37.58,37.63,202366.7354
2005-08-10 11:10:00,37.63,37.63,37.52,37.54,136467.26739767668,37.63,37.63,37.52,37.54,136467.2674
2005-08-10 11:20:00,37.53,37.63,37.53,37.59,141461.2962761915,37.53,37.63,37.53,37.59,141461.2963
2005-08-10 11:30:00,37.58,37.69,37.58,37.65,170556.9427857996,37.58,37.69,37.58,37.65,170556.9428
2005-08-10 11:40:00,37.64,37.65,37.63,37.65,39952.23102811856,37.64,37.65,37.63,37.65,39952.231
2005-08-10 11:50:00,37.65,37.7,37.63,37.63,49288.89371403757,37.65,37.7,37.63,37.63,49288.8937
2005-08-10 12:00:00,37.63,37.66,37.61,37.61,30181.304961459125,37.63,37.66,37.61,37.61,30181.305
2005-08-10 12:10:00,37.63,37.65,37.61,37.64,48746.06448811204,37.63,37.65,37.61,37.64,48746.0645
2005-08-10 12:20:00,37.63,37.74,37.63,37.7,62968.19020736076,37.63,37.74,37.63,37.7,62968.1902
2005-08-10 12:30:00,37.7,37.71,37.63,37.71,94777.98284659648,37.7,37.71,37.63,37.71,94777.9828
2005-08-10 12:40:00,37.71,37.71,37.65,37.71,83704.26663771577,37.71,37.71,37.65,37.71,83704.2666
2005-08-10 12:50:00,37.71,37.74,37.67,37.73,37780.91412441646,37.71,37.74,37.67,37.73,37780.9141
2005-08-10 13:00:00,37.72,37.9,37.69,37.69,129301.92161545978,37.72,37.9,37.69,37.69,129301.9216
2005-08-10 13:10:00,37.69,37.75,37.68,37.75,65573.77049180328,37.69,37.75,37.68,37.75,65573.7705
2005-08-10 13:20:00,37.74,37.8,37.71,37.77,71653.45782216915,37.74,37.8,37.71,37.77,71653.4578
2005-08-10 13:30:00,37.77,37.8,37.74,37.77,93366.6268591901,37.77,37.8,37.74,37.77,93366.6269
2005-08-10 13:40:00,37.77,37.79,37.74,37.75,49940.288785148194,37.77,37.79,37.74,37.75,49940.2888
2005-08-10 13:50:00,37.75,37.82,37.75,37.77,74584.73564216698,37.75,37.82,37.75,37.77,74584.7356
2005-08-10 14:00:00,37.77,37.79,37.74,37.76,85007.05677993703,37.77,37.79,37.74,37.76,85007.0568
2005-08-10 14:10:00,37.75,37.76,37.7,37.74,87938.33459993487,37.75,37.76,37.7,37.74,87938.3346
2005-08-10 14:20:00,37.74,37.84,37.71,37.82,102486.1578547389,37.74,37.84,37.71,37.82,102486.1579
2005-08-10 14:30:00,37.82,37.85,37.77,37.81,103463.25046140484,37.82,37.85,37.77,37.81,103463.2505
2005-08-10 14:40:00,37.83,37.88,37.79,37.8,78601.67191401585,37.83,37.88,37.79,37.8,78601.6719
2005-08-10 14:50:00,37.8,37.83,37.77,37.78,63293.88774291608,37.8,37.83,37.77,37.78,63293.8877
2005-08-10 15:00:00,37.78,37.83,37.76,37.82,145912.49592878082,37.78,37.83,37.76,37.82,145912.4959
2005-08-10 15:10:00,37.82,37.82,37.76,37.77,82401.47649549453,37.82,37.82,37.76,37.77,82401.4765
2005-08-10 15:20:00,37.78,37.87,37.77,37.87,140375.63782434046,37.78,37.87,37.77,37.87,140375.6378
2005-08-10 15:30:00,37.86,38.04,37.77,37.99,258169.5798501792,37.86,38.04,37.77,37.99,258169.5799
2005-08-10 15:40:00,37.99,38.02,37.93,37.98,250461.40484203672,37.99,38.02,37.93,37.98,250461.4048
2005-08-10 15:50:00,37.98,38.13,37.95,38.01,383345.99934860494,37.98,38.13,37.95,38.01,383345.9993
2005-08-11 09:30:00,37.84,37.96,37.68,37.9,161437.4117902508,37.84,37.96,37.68,37.9,161437.4118
2005-08-11 09:40:00,37.88,37.99,37.84,37.93,86201.28107697319,37.88,37.99,37.84,37.93,86201.2811
2005-08-11 09:50:00,37.91,37.96,37.88,37.92,89241.12474215613,37.91,37.96,37.88,37.92,89241.1247
2005-08-11 10:00:00,37.95,38.18,37.89,38.04,106394.52828140269,37.95,38.18,37.89,38.04,106394.5283
2005-08-11 10:10:00,38.04,38.23,38.0,38.22,66333.73140809902,38.04,38.23,38.0,38.22,66333.7314
2005-08-11 10:20:00,38.19,38.49,38.13,38.47,132667.46281619804,38.19,38.49,38.13,38.47,132667.4628
2005-08-11 10:30:00,38.46,38.5,38.35,38.4,89241.12474215613,38.46,38.5,38.35,38.4,89241.1247
2005-08-11 10:40:00,38.39,38.39,38.25,38.26,34523.938768863314,38.39,38.39,38.25,38.26,34523.9388
2005-08-11 10:50:00,38.27,38.36,38.27,38.35,44511.99652589296,38.27,38.36,38.27,38.35,44511.9965
2005-08-11 11:00:00,38.35,38.49,38.33,38.37,79144.50113994138,38.35,38.49,38.33,38.37,79144.5011
2005-08-11 11:10:00,38.38,38.38,38.18,38.18,61556.834219954406,38.38,38.38,38.18,38.18,61556.8342
2005-08-11 11:20:00,38.19,38.27,38.17,38.23,45271.95744218869,38.19,38.27,38.17,38.23,45271.9574
2005-08-11 11:30:00,38.23,38.23,38.13,38.21,63402.45358810118,38.23,38.23,38.13,38.21,63402.4536
2005-08-11 11:40:00,38.19,38.27,38.19,38.24,52328.737379220496,38.19,38.27,38.19,38.24,52328.7374
2005-08-11 11:50:00,38.23,38.23,38.2,38.22,14004.994028878516,38.23,38.23,38.2,38.22,14004.994
2005-08-11 12:00:00,38.23,38.27,38.19,38.27,42774.94300293128,38.23,38.27,38.19,38.27,42774.943
2005-08-11 12:10:00,38.26,38.27,38.14,38.18,39300.83595700793,38.26,38.27,38.14,38.18,39300.836
2005-08-11 12:20:00,38.2,38.28,38.12,38.14,80664.42297253285,38.2,38.28,38.12,38.14,80664.423
2005-08-11 12:30:00,38.13,38.19,38.1,38.13,45163.39159700358,38.13,38.19,38.1,38.13,45163.3916
2005-08-11 12:40:00,38.15,38.26,38.09,38.2,54717.185973292806,38.15,38.26,38.09,38.2,54717.186
2005-08-11 12:50:00,38.2,38.2,38.14,38.18,18673.325371838026,38.2,38.2,38.14,38.18,18673.3254
2005-08-11 13:00:00,38.17,38.21,38.15,38.21,38649.4408858973,38.17,38.21,38.15,38.21,38649.4409
2005-08-11 13:10:00,38.21,38.23,38.11,38.18,43209.2063836717,38.21,38.23,38.11,38.18,43209.2064
2005-08-11 13:20:00,38.17,38.28,38.16,38.27,29204.212354793184,38.17,38.28,38.16,38.27,29204.2124
2005-08-11 13:30:00,38.27,38.28,38.19,38.21,40929.3236347845,38.27,38.28,38.19,38.21,40929.3236
2005-08-11 13:40:00,38.2,38.24,38.16,38.22,32135.49017479101,38.2,38.24,38.16,38.22,32135.4902
2005-08-11 13:50:00,38.23,38.28,38.21,38.27,28552.817283682554,38.23,38.28,38.21,38.27,28552.8173
2005-08-11 14:00:00,38.28,38.28,38.24,38.26,30615.568342199545,38.28,38.28,38.24,38.26,30615.5683
2005-08-11 14:10:00,38.26,38.26,38.17,38.23,88915.42720660081,38.26,38.26,38.17,38.23,88915.4272
2005-08-11 14:20:00,38.23,38.32,38.19,38.3,171859.73292802085,38.23,38.32,38.19,38.3,171859.7329
2005-08-11 14:30:00,38.29,38.44,38.28,38.35,79144.50113994138,38.29,38.44,38.28,38.35,79144.5011
2005-08-11 14:40:00,38.35,38.38,38.33,38.35,53957.22505699707,38.35,38.38,38.33,38.35,53957.2251
2005-08-11 14:50:00,38.37,38.41,38.32,38.32,107045.9233525133,38.37,38.41,38.32,38.32,107045.9234
2005-08-11 15:00:00,38.34,38.35,38.23,38.3,67310.82401476496,38.34,38.35,38.23,38.3,67310.824
2005-08-11 15:10:00,38.31,38.45,38.27,38.43,75670.39409401802,38.31,38.45,38.27,38.43,75670.3941
2005-08-11 15:20:00,38.43,38.43,38.33,38.35,80990.12050808816,38.43,38.43,38.33,38.35,80990.1205
2005-08-11 15:30:00,38.35,38.45,38.35,38.45,108240.14764954946,38.35,38.45,38.35,38.45,108240.1476
2005-08-11 15:40:00,38.45,38.51,38.44,38.47,145586.7983932255,38.45,38.51,38.44,38.47,145586.7984
2005-08-11 15:50:00,38.48,38.51,38.43,38.46,172185.43046357617,38.48,38.51,38.43,38.46,172185.4305
2005-08-12 09:30:00,38.29,38.38,38.22,38.23,147432.4177613723,38.29,38.38,38.22,38.23,147432.4178
2005-08-12 09:40:00,38.25,38.39,38.19,38.23,120290.95646509608,38.25,38.39,38.19,38.23,120290.9565
2005-08-12 09:50:00,38.23,38.35,38.21,38.29,89241.12474215613,38.23,38.35,38.21,38.29,89241.1247
2005-08-12 10:00:00,38.28,38.28,38.08,38.22,88372.59798067529,38.28,38.28,38.08,38.22,88372.598
2005-08-12 10:10:00,38.2,38.29,38.17,38.23,40929.3236347845,38.2,38.29,38.17,38.23,40929.3236
2005-08-12 10:20:00,38.23,38.41,38.23,38.41,60796.87330365867,38.23,38.41,38.23,38.41,60796.8733
2005-08-12 10:30:00,38.41,38.56,38.36,38.5,154163.50016284877,38.41,38.56,38.36,38.5,154163.5002
2005-08-12 10:40:00,38.5,38.53,38.35,38.38,164911.51883617413,38.5,38.53,38.35,38.38,164911.5188
2005-08-12 10:50:00,38.36,38.41,38.23,38.28,78493.10606883075,38.36,38.41,38.23,38.28,78493.1061
2005-08-12 11:00:00,38.26,38.32,38.26,38.32,76104.65747475844,38.26,38.32,38.26,38.32,76104.6575
2005-08-12 11:10:00,38.33,38.4,38.32,38.35,132667.46281619804,38.33,38.4,38.32,38.35,132667.4628
2005-08-12 11:20:00,38.35,38.37,38.3,38.33,44837.69406144827,38.35,38.37,38.3,38.33,44837.6941
2005-08-12 11:30:00,38.32,38.36,38.3,38.33,68396.482466616,38.32,38.36,38.3,38.33,68396.4825
2005-08-12 11:40:00,38.33,38.35,38.18,38.18,92823.79763326458,38.33,38.35,38.18,38.18,92823.7976
2005-08-12 11:50:00,38.19,38.23,38.0,38.1,84247.0958636413,38.19,38.23,38.0,38.1,84247.0959
2005-08-12 12:00:00,38.1,38.17,38.09,38.14,84789.92508956682,38.1,38.17,38.09,38.14,84789.9251
2005-08-12 12:10:00,38.13,38.15,38.12,38.13,38758.0067310824,38.13,38.15,38.12,38.13,38758.0067
2005-08-12 12:20:00,38.13,38.32,38.12,38.12,153620.67093692324,38.13,38.32,38.12,38.12,153620.6709
2005-08-12 12:30:00,38.12,38.16,38.12,38.12,63945.28281402671,38.12,38.16,38.12,38.12,63945.2828
2005-08-12 12:40:00,38.12,38.22,38.11,38.13,74584.73564216698,38.12,38.22,38.11,38.13,74584.7356
2005-08-12 12:50:00,38.13,38.14,38.04,38.04,128433.39485397894,38.13,38.14,38.04,38.04,128433.3949
2005-08-12 13:00:00,38.05,38.06,38.03,38.04,41797.85039626533,38.05,38.06,38.03,38.04,41797.8504
2005-08-12 13:10:00,38.04,38.09,37.94,38.09,131038.97513842146,38.04,38.09,37.94,38.09,131038.9751
2005-08-12 13:20:00,38.09,38.1,38.04,38.05,77298.8817717946,38.09,38.1,38.04,38.05,77298.8818
2005-08-12 13:30:00,38.06,38.07,38.01,38.05,159266.0948865487,38.06,38.07,38.01,38.05,159266.0949
2005-08-12 13:40:00,38.05,38.08,38.03,38.04,55042.88350884812,38.05,38.08,38.03,38.04,55042.8835
2005-08-12 13:50:00,38.04,38.09,38.03,38.04,46574.747584409946,38.04,38.09,38.03,38.04,46574.7476
2005-08-12 14:00:00,38.04,38.09,38.01,38.04,81207.25219845837,38.04,38.09,38.01,38.04,81207.2522
2005-08-12 14:10:00,38.05,38.12,38.04,38.11,62533.92682662035,38.05,38.12,38.04,38.11,62533.9268
2005-08-12 14:20:00,38.1,38.2,38.07,38.15,62642.492671805456,38.1,38.2,38.07,38.15,62642.4927
2005-08-12 14:30:00,38.14,38.26,38.13,38.14,56019.97611551406,38.14,38.26,38.13,38.14,56019.9761
2005-08-12 14:40:00,38.14,38.15,38.06,38.07,52220.17153403539,38.14,38.15,38.06,38.07,52220.1715
2005-08-12 14:50:00,38.07,38.15,38.04,38.12,97492.12897622408,38.07,38.15,38.04,38.12,97492.129
2005-08-12 15:00:00,38.12,38.14,38.11,38.12,56454.23949625448,38.12,38.14,38.11,38.12,56454.2395
2005-08-12 15:10:00,38.12,38.14,38.09,38.13,43752.03560959722,38.12,38.14,38.09,38.13,43752.0356
2005-08-12 15:20:00,38.12,38.3,38.1,38.28,161980.24101617633,38.12,38.3,38.1,38.28,161980.241
2005-08-12 15:30:00,38.27,38.44,38.27,38.43,155574.85615025513,38.27,38.44,38.27,38.43,155574.8562
2005-08-12 15:40:00,38.41,38.47,38.27,38.27,157420.47551840192,38.41,38.47,38.27,38.27,157420.4755
2005-08-12 15:50:00,38.27,38.34,38.21,38.34,244598.84920204105,38.27,38.34,38.21,38.34,244598.8492
2005-08-15 09:30:00,38.14,38.3,38.1,38.17,186950.3854087504,38.14,38.3,38.1,38.17,186950.3854
2005-08-15 09:40:00,38.17,38.2,38.0,38.2,77407.4476169797,38.17,38.2,38.0,38.2,77407.4476
2005-08-15 09:50:00,38.21,38.23,38.1,38.2,47226.142655520576,38.21,38.23,38.1,38.2,47226.1427
2005-08-15 10:00:00,38.19,38.2,38.08,38.13,58516.99055477147,38.19,38.2,38.08,38.13,58516.9906
2005-08-15 10:10:00,38.12,38.12,38.0,38.0,59168.385625882096,38.12,38.12,38.0,38.0,59168.3856
2005-08-15 10:20:00,38.0,38.02,37.92,37.99,70350.66767994789,38.0,38.02,37.92,37.99,70350.6677
2005-08-15 10:30:00,37.99,38.1,37.98,38.08,87178.37368363913,37.99,38.1,37.98,38.08,87178.3737
2005-08-15 10:40:00,38.08,38.14,38.06,38.09,43426.33807404191,38.08,38.14,38.06,38.09,43426.3381
2005-08-15 10:50:00,38.1,38.21,38.08,38.21,28335.685593312344,38.1,38.21,38.08,38.21,28335.6856
2005-08-15 11:00:00,38.21,38.28,38.14,38.19,31592.660948865487,38.21,38.28,38.14,38.19,31592.6609
2005-08-15 11:10:00,38.19,38.21,38.15,38.15,11507.979589621104,38.19,38.21,38.15,38.15,11507.9796
2005-08-15 11:20:00,38.16,38.23,38.15,38.22,51134.51308218435,38.16,38.23,38.15,38.22,51134.5131
2005-08-15 11:30:00,38.22,38.26,38.21,38.23,32461.187710346327,38.22,38.26,38.21,38.23,32461.1877
2005-08-15 11:40:00,38.23,38.29,38.2,38.28,13245.033112582782,38.23,38.29,38.2,38.28,13245.0331
2005-08-15 11:50:00,38.29,38.36,38.29,38.3,34741.070459233524,38.29,38.36,38.29,38.3,34741.0705
2005-08-15 12:00:00,38.27,38.41,38.26,38.39,22907.393334057106,38.27,38.41,38.26,38.39,22907.3933
2005-08-15 12:10:00,38.42,38.54,38.35,38.54,58191.29301921616,38.42,38.54,38.35,38.54,58191.293
2005-08-15 12:20:00,38.54,38.75,38.52,38.71,129519.05330583,38.54,38.75,38.52,38.71,129519.0533
2005-08-15 12:30:00,38.7,38.76,38.64,38.66,111388.55715991747,38.7,38.76,38.64,38.66,111388.5572
2005-08-15 12:40:00,38.66,38.69,38.51,38.54,51785.90815329498,38.66,38.69,38.51,38.54,51785.9082
2005-08-15 12:50:00,38.54,38.59,38.51,38.58,25404.40777331452,38.54,38.59,38.51,38.58,25404.4078
2005-08-15 13:00:00,38.57,38.6,38.54,38.57,32352.62186516122,38.57,38.6,38.54,38.57,32352.6219
2005-08-15 13:10:00,38.55,38.61,38.55,38.6,18781.891217023127,38.55,38.61,38.55,38.6,18781.8912
2005-08-15 13:20:00,38.58,38.73,38.58,38.71,107914.45011399414,38.58,38.73,38.58,38.71,107914.4501
2005-08-15 13:30:00,38.71,38.82,38.69,38.71,123873.62935620456,38.71,38.82,38.69,38.71,123873.6294
2005-08-15 13:40:00,38.76,38.79,38.65,38.76,73716.20888068614,38.76,38.79,38.65,38.76,73716.2089
2005-08-15 13:50:00,38.77,38.77,38.7,38.7,23124.52502442732,38.77,38.77,38.7,38.7,23124.525
2005-08-15 14:00:00,38.7,38.71,38.66,38.67,30941.26587775486,38.7,38.71,38.66,38.67,30941.2659
2005-08-15 14:10:00,38.66,38.67,38.51,38.57,142221.25719248725,38.66,38.67,38.51,38.57,142221.2572
2005-08-15 14:20:00,38.57,38.61,38.48,38.59,526544.3491477581,38.57,38.61,38.48,38.59,526544.3491
2005-08-15 14:30:00,38.61,38.61,38.51,38.59,73390.51134513083,38.61,38.61,38.51,38.59,73390.5113
2005-08-15 14:40:00,38.58,38.58,38.42,38.43,31484.09510368038,38.58,38.58,38.42,38.43,31484.0951
2005-08-15 14:50:00,38.43,38.58,38.42,38.54,94126.58777548584,38.43,38.58,38.42,38.54,94126.5878
2005-08-15 15:00:00,38.55,38.59,38.49,38.53,70676.3652155032,38.55,38.59,38.49,38.53,70676.3652
2005-08-15 15:10:00,38.54,38.6,38.47,38.47,130930.40929323636,38.54,38.6,38.47,38.47,130930.4093
2005-08-15 15:20:00,38.49,38.52,38.47,38.49,71870.58951253936,38.49,38.52,38.47,38.49,71870.5895
2005-08-15 15:30:00,38.49,38.54,38.4,38.42,133861.6871132342,38.49,38.54,38.4,38.42,133861.6871
2005-08-15 15:40:00,38.41,38.46,38.38,38.43,92280.96840733904,38.41,38.46,38.38,38.43,92280.9684
2005-08-15 15:50:00,38.44,38.5,38.42,38.43,185973.29280208447,38.44,38.5,38.42,38.43,185973.2928
2005-08-16 09:30:00,38.52,38.64,38.47,38.47,120833.7856910216,38.52,38.64,38.47,38.47,120833.7857
2005-08-16 09:40:00,38.49,38.69,38.47,38.6,129193.35577027468,38.49,38.69,38.47,38.6,129193.3558
2005-08-16 09:50:00,38.59,38.68,38.56,38.59,60036.912387362936,38.59,38.68,38.56,38.59,60036.9124
2005-08-16 10:00:00,38.59,38.59,38.47,38.52,54174.35674736728,38.59,38.59,38.47,38.52,54174.3567
2005-08-16 10:10:00,38.52,38.53,38.23,38.27,76538.92085549886,38.52,38.53,38.23,38.27,76538.9209
2005-08-16 10:20:00,38.28,38.32,38.25,38.31,67527.95570513517,38.28,38.32,38.25,38.31,67527.9557
2005-08-16 10:30:00,38.29,38.32,38.06,38.15,69047.87753772663,38.29,38.32,38.06,38.15,69047.8775
2005-08-16 10:40:00,38.14,38.17,37.95,37.95,79035.93529475627,38.14,38.17,37.95,37.95,79035.9353
2005-08-16 10:50:00,37.95,38.03,37.73,37.86,165454.34806209966,37.95,38.03,37.73,37.86,165454.3481
2005-08-16 11:00:00,37.85,37.9,37.81,37.88,92063.83671696884,37.85,37.9,37.81,37.88,92063.8367
2005-08-16 11:10:00,37.89,38.06,37.89,38.06,82292.91065030942,37.89,38.06,37.89,38.06,82292.9107
2005-08-16 11:20:00,38.06,38.21,38.02,38.21,98577.78742807511,38.06,38.21,38.02,38.21,98577.7874
2005-08-16 11:30:00,38.21,38.22,38.12,38.16,43209.2063836717,38.21,38.22,38.12,38.16,43209.2064
2005-08-16 11:40:00,38.17,38.17,38.12,38.13,14113.55987406362,38.17,38.17,38.12,38.13,14113.5599
2005-08-16 11:50:00,38.14,38.23,38.12,38.23,40712.19194441429,38.14,38.23,38.12,38.23,40712.1919
2005-08-16 12:00:00,38.23,38.25,38.16,38.23,161437.4117902508,38.23,38.25,38.16,38.23,161437.4118
2005-08-16 12:10:00,38.23,38.28,38.18,38.25,59168.385625882096,38.23,38.28,38.18,38.25,59168.3856
2005-08-16 12:20:00,38.25,38.26,38.17,38.26,43209.2063836717,38.25,38.26,38.17,38.26,43209.2064
2005-08-16 12:30:00,38.26,38.32,38.24,38.31,42123.54793182065,38.26,38.32,38.24,38.31,42123.5479
2005-08-16 12:40:00,38.3,38.36,38.26,38.36,33438.28031701227,38.3,38.36,38.26,38.36,33438.2803
2005-08-16 12:50:00,38.36,38.36,38.31,38.35,55694.27857995874,38.36,38.36,38.31,38.35,55694.2786
2005-08-16 13:00:00,38.35,38.38,38.34,38.35,23124.52502442732,38.35,38.38,38.34,38.35,23124.525
2005-08-16 13:10:00,38.35,38.38,38.34,38.35,17587.666919986972,38.35,38.38,38.34,38.35,17587.6669
2005-08-16 13:20:00,38.35,38.37,38.23,38.25,31266.96341331017,38.35,38.37,38.23,38.25,31266.9634
2005-08-16 13:30:00,38.25,38.25,38.18,38.23,35935.29475626968,38.25,38.25,38.18,38.23,35935.2948
2005-08-16 13:40:00,38.23,38.25,38.19,38.24,16610.57431332103,38.23,38.25,38.19,38.24,16610.5743
2005-08-16 13:50:00,38.24,38.24,38.05,38.07,42232.11377700576,38.24,38.24,38.05,38.07,42232.1138
2005-08-16 14:00:00,38.07,38.16,38.05,38.09,35718.16306589947,38.07,38.16,38.05,38.09,35718.1631
2005-08-16 14:10:00,38.14,38.14,37.88,37.88,91846.70502659865,38.14,38.14,37.88,37.88,91846.705
2005-08-16 14:20:00,37.89,37.97,37.88,37.94,71002.06275105852,37.89,37.97,37.88,37.94,71002.0628
2005-08-16 14:30:00,37.97,38.04,37.95,38.01,57974.16132884595,37.97,38.04,37.95,38.01,57974.1613
2005-08-16 14:40:00,38.01,38.1,38.01,38.02,26490.066225165563,38.01,38.1,38.01,38.02,26490.0662
2005-08-16 14:50:00,38.01,38.02,37.99,38.0,40277.92856367387,38.01,38.02,37.99,38.0,40277.9286
2005-08-16 15:00:00,38.0,38.1,37.97,38.01,42557.81131256107,38.0,38.1,37.97,38.01,42557.8113
2005-08-16 15:10:00,38.01,38.01,37.91,37.91,43534.90391922701,38.01,38.01,37.91,37.91,43534.9039
2005-08-16 15:20:00,37.91,37.93,37.78,37.8,96297.90467918794,37.91,37.93,37.78,37.8,96297.9047
2005-08-16 15:30:00,37.8,37.85,37.78,37.8,118553.9029421344,37.8,37.85,37.78,37.8,118553.9029
2005-08-16 15:40:00,37.8,37.88,37.79,37.81,81641.51557919879,37.8,37.88,37.79,37.81,81641.5156
2005-08-16 15:50:00,37.81,37.85,37.81,37.85,170339.81109542938,37.81,37.85,37.81,37.85,170339.8111
2005-08-17 09:30:00,37.77,37.87,37.65,37.77,162631.63608728696,37.77,37.87,37.65,37.77,162631.6361
2005-08-17 09:40:00,37.77,37.97,37.74,37.97,72413.41873846488,37.77,37.97,37.74,37.97,72413.4187
2005-08-17 09:50:00,37.94,37.97,37.77,37.83,40820.7577895994,37.94,37.97,37.77,37.83,40820.7578
2005-08-17 10:00:00,37.84,37.84,37.65,37.71,70350.66767994789,37.84,37.84,37.65,37.71,70350.6677
2005-08-17 10:10:00,37.71,37.74,37.65,37.65,77298.8817717946,37.71,37.74,37.65,37.65,77298.8818
2005-08-17 10:20:00,37.65,37.65,37.52,37.53,55694.27857995874,37.65,37.65,37.52,37.53,55694.2786
2005-08-17 10:30:00,37.52,37.63,37.3,37.53,137878.62338508305,37.52,37.63,37.3,37.53,137878.6234
2005-08-17 10:40:00,37.52,37.68,37.41,37.5,75236.13071327761,37.52,37.68,37.41,37.5,75236.1307
2005-08-17 10:50:00,37.5,37.53,37.38,37.47,61556.834219954406,37.5,37.53,37.38,37.47,61556.8342
2005-08-17 11:00:00,37.47,37.78,37.44,37.67,123005.1025947237,37.47,37.78,37.44,37.67,123005.1026
2005-08-17 11:10:00,37.67,37.94,37.63,37.9,144284.00825100424,37.67,37.94,37.63,37.9,144284.0083
2005-08-17 11:20:00,37.9,37.93,37.75,37.75,94995.11453696668,37.9,37.93,37.75,37.75,94995.1145
2005-08-17 11:30:00,37.74,37.74,37.64,37.67,57648.46379329063,37.74,37.74,37.64,37.67,57648.4638
2005-08-17 11:40:00,37.67,37.77,37.63,37.77,16610.57431332103,37.67,37.77,37.63,37.77,16610.5743
2005-08-17 11:50:00,37.77,37.88,37.76,37.82,65248.07295624797,37.77,37.88,37.76,37.82,65248.073
2005-08-17 12:00:00,37.75,37.85,37.73,37.75,65682.33633698839,37.75,37.85,37.73,37.75,65682.3363
2005-08-17 12:10:00,37.73,37.77,37.7,37.76,27575.724677016613,37.73,37.77,37.7,37.76,27575.7247
2005-08-17 12:20:00,37.76,37.92,37.75,37.88,91629.57333622842,37.76,37.92,37.75,37.88,91629.5733
2005-08-17 12:30:00,37.88,38.05,37.88,38.05,157854.73889914234,37.88,38.05,37.88,38.05,157854.7389
2005-08-17 12:40:00,38.04,38.04,37.89,37.98,62208.22929106504,38.04,38.04,37.89,37.98,62208.2293
2005-08-17 12:50:00,37.98,37.99,37.95,37.96,15524.915861469985,37.98,37.99,37.95,37.96,15524.9159
2005-08-17 13:00:00,37.96,37.96,37.88,37.9,34089.675388122894,37.96,37.96,37.88,37.9,34089.6754
2005-08-17 13:10:00,37.9,37.94,37.9,37.93,25404.40777331452,37.9,37.94,37.9,37.93,25404.4078
2005-08-17 13:20:00,37.93,37.97,37.92,37.94,39952.23102811856,37.93,37.97,37.92,37.94,39952.231
2005-08-17 13:30:00,37.96,37.96,37.88,37.92,67093.69232439475,37.96,37.96,37.88,37.92,67093.6923
2005-08-17 13:40:00,37.92,37.92,37.68,37.69,136141.5698621214,37.92,37.92,37.68,37.69,136141.5699
2005-08-17 13:50:00,37.69,37.71,37.68,37.71,50265.98632070351,37.69,37.71,37.68,37.71,50265.9863
2005-08-17 14:00:00,37.69,37.71,37.55,37.55,51785.90815329498,37.69,37.71,37.55,37.55,51785.9082
2005-08-17 14:10:00,37.56,37.69,37.52,37.68,132016.0677450874,37.56,37.69,37.52,37.68,132016.0677
2005-08-17 14:20:00,37.67,37.69,37.6,37.68,56237.10780588427,37.67,37.69,37.6,37.68,56237.1078
2005-08-17 14:30:00,37.69,37.73,37.66,37.71,103137.55292584954,37.69,37.73,37.66,37.71,103137.5529
2005-08-17 14:40:00,37.72,37.73,37.57,37.65,71870.58951253936,37.72,37.73,37.57,37.65,71870.5895
2005-08-17 14:50:00,37.63,37.72,37.56,37.58,64922.37542069265,37.63,37.72,37.56,37.58,64922.3754
2005-08-17 15:00:00,37.58,37.65,37.53,37.61,45054.82575181848,37.58,37.65,37.53,37.61,45054.8258
2005-08-17 15:10:00,37.61,37.64,37.44,37.63,125719.24872435132,37.61,37.64,37.44,37.63,125719.2487
2005-08-17 15:20:00,37.63,37.63,37.53,37.54,50808.81554662903,37.63,37.63,37.53,37.54,50808.8155
2005-08-17 15:30:00,37.54,37.68,37.54,37.61,43534.90391922701,37.54,37.68,37.54,37.61,43534.9039
2005-08-17 15:40:00,37.61,37.65,37.58,37.63,42992.07469330149,37.61,37.65,37.58,37.63,42992.0747
2005-08-17 15:50:00,37.63,37.65,37.3,37.37,460427.7494300293,37.63,37.65,37.3,37.37,460427.7494
2005-08-18 09:30:00,37.42,37.55,37.18,37.2,133210.29204212356,37.42,37.55,37.18,37.2,133210.292
2005-08-18 09:40:00,37.2,37.44,37.2,37.31,43969.16729996744,37.2,37.44,37.2,37.31,43969.1673
2005-08-18 09:50:00,37.31,37.39,37.29,37.33,36803.82151775052,37.31,37.39,37.29,37.33,36803.8215
2005-08-18 10:00:00,37.37,37.55,37.32,37.42,81967.21311475411,37.37,37.55,37.32,37.42,81967.2131
2005-08-18 10:10:00,37.44,37.57,37.42,37.52,47117.57681033547,37.44,37.57,37.42,37.52,47117.5768
2005-08-18 10:20:00,37.51,37.51,37.42,37.42,34198.241233308,37.51,37.51,37.42,37.42,34198.2412
2005-08-18 10:30:00,37.43,37.49,37.41,37.44,45163.39159700358,37.43,37.49,37.41,37.44,45163.3916
2005-08-18 10:40:00,37.44,37.45,37.32,37.34,41255.02117033981,37.44,37.45,37.32,37.34,41255.0212
2005-08-18 10:50:00,37.34,37.37,37.3,37.37,39952.23102811856,37.34,37.37,37.3,37.37,39952.231
2005-08-18 11:00:00,37.37,37.4,37.27,37.37,112908.47899250896,37.37,37.4,37.27,37.37,112908.479
2005-08-18 11:10:00,37.38,37.44,37.37,37.44,50265.98632070351,37.38,37.44,37.37,37.44,50265.9863
2005-08-18 11:20:00,37.45,37.51,37.42,37.44,94452.28531104117,37.45,37.51,37.42,37.44,94452.2853
2005-08-18 11:30:00,37.44,37.49,37.35,37.36,47877.537726631206,37.44,37.49,37.35,37.36,47877.5377
2005-08-18 11:40:00,37.36,37.4,37.34,37.37,23558.788405167736,37.36,37.4,37.34,37.37,23558.7884
2005-08-18 11:50:00,37.36,37.45,37.33,37.35,14656.389099989145,37.36,37.45,37.33,37.35,14656.3891
2005-08-18 12:00:00,37.35,37.43,37.34,37.38,22798.827488872,37.35,37.43,37.34,37.38,22798.8275
2005-08-18 12:10:00,37.39,37.46,37.39,37.46,36369.5581370101,37.39,37.46,37.39,37.46,36369.5581
2005-08-18 12:20:00,37.46,37.55,37.43,37.5,63293.88774291608,37.46,37.55,37.43,37.5,63293.8877
2005-08-18 12:30:00,37.51,37.61,37.51,37.58,54717.185973292806,37.51,37.61,37.51,37.58,54717.186
2005-08-18 12:40:00,37.58,37.6,37.55,37.59,23124.52502442732,37.58,37.6,37.55,37.59,23124.525
2005-08-18 12:50:00,37.6,37.6,37.49,37.56,29421.344045163394,37.6,37.6,37.49,37.56,29421.344
2005-08-18 13:00:00,37.53,37.63,37.53,37.61,17804.798610357182,37.53,37.63,37.53,37.61,17804.7986
2005-08-18 13:10:00,37.59,37.61,37.56,37.6,41146.45532515471,37.59,37.61,37.56,37.6,41146.4553
2005-08-18 13:20:00,37.6,37.82,37.58,37.79,84464.22755401151,37.6,37.82,37.58,37.79,84464.2276
2005-08-18 13:30:00,37.82,37.89,37.77,37.88,84898.49093475193,37.82,37.89,37.77,37.88,84898.4909
2005-08-18 13:40:00,37.88,37.99,37.88,37.95,190533.05829985888,37.88,37.99,37.88,37.95,190533.0583
2005-08-18 13:50:00,37.96,37.99,37.72,37.96,177939.42025838673,37.96,37.99,37.72,37.96,177939.4203
2005-08-18 14:00:00,37.97,37.98,37.93,37.95,30724.13418738465,37.97,37.98,37.93,37.95,30724.1342
2005-08-18 14:10:00,37.96,37.96,37.92,37.93,31158.39756812507,37.96,37.96,37.92,37.93,31158.3976
2005-08-18 14:20:00,37.94,37.95,37.82,37.82,112582.78145695364,37.94,37.95,37.82,37.82,112582.7815
2005-08-18 14:30:00,37.82,37.87,37.67,37.85,83812.83248290088,37.82,37.87,37.67,37.85,83812.8325
2005-08-18 14:40:00,37.85,37.85,37.63,37.63,27792.85636738682,37.85,37.85,37.63,37.63,27792.8564
2005-08-18 14:50:00,37.64,37.67,37.58,37.61,43860.60145478233,37.64,37.67,37.58,37.61,43860.6015
2005-08-18 15:00:00,37.6,37.6,37.54,37.56,48420.36695255672,37.6,37.6,37.54,37.56,48420.367
2005-08-18 15:10:00,37.56,37.63,37.48,37.53,46249.05004885463,37.56,37.63,37.48,37.53,46249.05
2005-08-18 15:20:00,37.53,37.54,37.47,37.49,38323.74335034198,37.53,37.54,37.47,37.49,38323.7434
2005-08-18 15:30:00,37.48,37.54,37.48,37.53,42014.98208663554,37.48,37.54,37.48,37.53,42014.9821
2005-08-18 15:40:00,37.53,37.63,37.53,37.58,85767.01769623277,37.53,37.63,37.53,37.58,85767.0177
2005-08-18 15:50:00,37.58,37.58,37.38,37.38,84681.35924438172,37.58,37.58,37.38,37.38,84681.3592
2005-08-19 09:30:00,37.19,37.54,37.18,37.54,577570.2963847574,37.19,37.54,37.18,37.54,577570.2964
2005-08-19 09:40:00,37.56,37.67,37.46,37.49,82944.30572142004,37.56,37.67,37.46,37.49,82944.3057
2005-08-19 09:50:00,37.49,37.55,37.47,37.48,17696.232765172077,37.49,37.55,37.47,37.48,17696.2328
2005-08-19 10:00:00,37.47,37.5,37.39,37.43,58082.72717403105,37.47,37.5,37.39,37.43,58082.7272
2005-08-19 10:10:00,37.44,37.46,37.37,37.37,28661.38312886766,37.44,37.46,37.37,37.37,28661.3831
2005-08-19 10:20:00,37.38,37.48,37.37,37.41,25078.7102377592,37.38,37.48,37.37,37.41,25078.7102
2005-08-19 10:30:00,37.41,37.44,37.32,37.34,49723.157094777984,37.41,37.44,37.32,37.34,49723.1571
2005-08-19 10:40:00,37.33,37.35,37.31,37.33,31158.39756812507,37.33,37.35,37.31,37.33,31158.3976
2005-08-19 10:50:00,37.33,37.33,37.25,37.27,37780.91412441646,37.33,37.33,37.25,37.27,37780.9141
2005-08-19 11:00:00,37.28,37.35,37.23,37.25,31592.660948865487,37.28,37.35,37.23,37.25,31592.6609
2005-08-19 11:10:00,37.26,37.27,37.2,37.2,71870.58951253936,37.26,37.27,37.2,37.2,71870.5895
2005-08-19 11:20:00,37.21,37.22,37.13,37.14,105091.7381391814,37.21,37.22,37.13,37.14,105091.7381
2005-08-19 11:30:00,37.13,37.14,37.02,37.09,140049.94028878515,37.13,37.14,37.02,37.09,140049.9403
2005-08-19 11:40:00,37.1,37.12,37.07,37.12,57214.20041255021,37.1,37.12,37.07,37.12,57214.2004
2005-08-19 11:50:00,37.11,37.15,37.08,37.09,45380.52328737379,37.11,37.15,37.08,37.09,45380.5233
2005-08-19 12:00:00,37.09,37.12,37.07,37.11,35826.728911084574,37.09,37.12,37.07,37.11,35826.7289
2005-08-19 12:10:00,37.11,37.12,37.07,37.11,36803.82151775052,37.11,37.12,37.07,37.11,36803.8215
2005-08-19 12:20:00,37.11,37.11,37.06,37.06,35175.333839973944,37.11,37.11,37.06,37.06,35175.3338
2005-08-19 12:30:00,37.07,37.1,37.0,37.09,63185.32189773097,37.07,37.1,37.0,37.09,63185.3219
2005-08-19 12:40:00,37.09,37.17,37.07,37.17,37238.08489849094,37.09,37.17,37.07,37.17,37238.0849
2005-08-19 12:50:00,37.17,37.21,37.15,37.21,24210.18347627836,37.17,37.21,37.15,37.21,24210.1835
2005-08-19 13:00:00,37.21,37.23,37.18,37.21,35501.03137552926,37.21,37.23,37.18,37.21,35501.0314
2005-08-19 13:10:00,37.2,37.24,37.07,37.12,62208.22929106504,37.2,37.24,37.07,37.12,62208.2293
2005-08-19 13:20:00,37.13,37.19,37.12,37.15,47768.9718814461,37.13,37.19,37.12,37.15,47768.9719
2005-08-19 13:30:00,37.16,37.2,37.16,37.18,21496.037346650744,37.16,37.2,37.16,37.18,21496.0373
2005-08-19 13:40:00,37.19,37.19,37.17,37.18,17370.535229616762,37.19,37.19,37.17,37.18,17370.5352
2005-08-19 13:50:00,37.18,37.18,37.1,37.18,114102.70328954513,37.18,37.18,37.1,37.18,114102.7033
2005-08-19 14:00:00,37.18,37.21,37.16,37.18,43317.7722288568,37.18,37.21,37.16,37.18,43317.7722
2005-08-19 14:10:00,37.18,37.18,37.13,37.16,57105.63456736511,37.18,37.18,37.13,37.16,57105.6346
2005-08-19 14:20:00,37.16,37.18,37.13,37.14,55911.41027032895,37.16,37.18,37.13,37.14,55911.4103
2005-08-19 14:30:00,37.15,37.18,37.13,37.16,99012.05080881556,37.15,37.18,37.13,37.16,99012.0508
2005-08-19 14:40:00,37.16,37.19,37.1,37.17,74041.90641624146,37.16,37.19,37.1,37.17,74041.9064
2005-08-19 14:50:00,37.14,37.18,37.06,37.06,88264.03213549018,37.14,37.18,37.06,37.06,88264.0321
2005-08-19 15:00:00,37.07,37.14,37.07,37.13,73499.07719031593,37.07,37.14,37.07,37.13,73499.0772
2005-08-19 15:10:00,37.14,37.17,37.12,37.14,58951.25393551189,37.14,37.17,37.12,37.14,58951.2539
2005-08-19 15:20:00,37.16,37.18,37.12,37.14,92498.10009770926,37.16,37.18,37.12,37.14,92498.1001
2005-08-19 15:30:00,37.14,37.15,36.95,36.96,155900.55368581045,37.14,37.15,36.95,36.96,155900.5537
2005-08-19 15:40:00,36.97,37.02,36.96,37.0,94995.11453696668,36.97,37.02,36.96,37.0,94995.1145
2005-08-19 15:50:00,37.01,37.09,36.98,37.07,325588.9697101292,37.01,37.09,36.98,37.07,325588.9697
2005-08-22 09:30:00,37.1,37.42,37.07,37.42,77190.31592660949,37.1,37.42,37.07,37.42,77190.3159
2005-08-22 09:40:00,37.41,37.42,37.28,37.28,66225.16556291391,37.41,37.42,37.28,37.28,66225.1656
2005-08-22 09:50:00,37.26,37.38,37.11,37.37,62533.92682662035,37.26,37.38,37.11,37.37,62533.9268
2005-08-22 10:00:00,37.36,37.53,37.36,37.48,92498.10009770926,37.36,37.53,37.36,37.48,92498.1001
2005-08-22 10:10:00,37.48,37.56,37.37,37.53,76321.78916512865,37.48,37.56,37.37,37.53,76321.7892
2005-08-22 10:20:00,37.53,37.55,37.43,37.51,48528.93279774183,37.53,37.55,37.43,37.51,48528.9328
2005-08-22 10:30:00,37.49,37.58,37.44,37.58,63836.7169688416,37.49,37.58,37.44,37.58,63836.717
2005-08-22 10:40:00,37.58,37.58,37.45,37.51,33329.71447182717,37.58,37.58,37.45,37.51,33329.7145
2005-08-22 10:50:00,37.51,37.84,37.5,37.77,132667.46281619804,37.51,37.84,37.5,37.77,132667.4628
2005-08-22 11:00:00,37.75,37.79,37.68,37.71,54825.75181847791,37.75,37.79,37.68,37.71,54825.7518
2005-08-22 11:10:00,37.71,37.72,37.54,37.58,46900.44511996526,37.71,37.72,37.54,37.58,46900.4451
2005-08-22 11:20:00,37.59,37.67,37.59,37.61,24644.446857018786,37.59,37.67,37.59,37.61,24644.4469
2005-08-22 11:30:00,37.61,37.61,37.46,37.47,34849.63630441863,37.61,37.61,37.46,37.47,34849.6363
2005-08-22 11:40:00,37.46,37.53,37.46,37.5,21061.773965910324,37.46,37.53,37.46,37.5,21061.774
2005-08-22 11:50:00,37.52,37.53,37.35,37.46,34198.241233308,37.52,37.53,37.35,37.46,34198.2412
2005-08-22 12:00:00,37.44,37.44,37.22,37.34,48311.801107371626,37.44,37.44,37.22,37.34,48311.8011
2005-08-22 12:10:00,37.33,37.33,37.15,37.15,28769.948974052764,37.33,37.33,37.15,37.15,28769.949
2005-08-22 12:20:00,37.17,37.2,37.07,37.12,49180.32786885246,37.17,37.2,37.07,37.12,49180.3279
2005-08-22 12:30:00,37.11,37.11,36.95,36.99,75127.56486809251,37.11,37.11,36.95,36.99,75127.5649
2005-08-22 12:40:00,36.99,37.0,36.95,36.97,56562.80534143958,36.99,37.0,36.95,36.97,56562.8053
2005-08-22 12:50:00,36.99,37.2,36.97,37.15,78818.80360438606,36.99,37.2,36.97,37.15,78818.8036
2005-08-22 13:00:00,37.15,37.18,37.07,37.07,25187.276082944307,37.15,37.18,37.07,37.07,25187.2761
2005-08-22 13:10:00,37.07,37.16,36.99,37.06,30398.43665182933,37.07,37.16,36.99,37.06,30398.4367
2005-08-22 13:20:00,37.07,37.18,37.07,37.12,53414.395831071546,37.07,37.18,37.07,37.12,53414.3958
2005-08-22 13:30:00,37.12,37.18,37.08,37.13,74910.4331777223,37.12,37.18,37.08,37.13,74910.4332
2005-08-22 13:40:00,37.12,37.25,37.12,37.23,18347.627836282707,37.12,37.25,37.12,37.23,18347.6278
2005-08-22 13:50:00,37.24,37.29,37.22,37.23,16719.140158506136,37.24,37.29,37.22,37.23,16719.1402
2005-08-22 14:00:00,37.23,37.23,37.15,37.16,25295.84192812941,37.23,37.23,37.15,37.16,25295.8419
2005-08-22 14:10:00,37.15,37.18,37.12,37.17,35826.728911084574,37.15,37.18,37.12,37.17,35826.7289
2005-08-22 14:20:00,37.16,37.16,37.07,37.07,31266.96341331017,37.16,37.16,37.07,37.07,31266.9634
2005-08-22 14:30:00,37.07,37.1,37.01,37.05,41472.15286071002,37.07,37.1,37.01,37.05,41472.1529
2005-08-22 14:40:00,37.06,37.07,36.97,37.0,53088.69829551623,37.06,37.07,36.97,37.0,53088.6983
2005-08-22 14:50:00,37.01,37.02,36.94,36.95,51243.07892736945,37.01,37.02,36.94,36.95,51243.0789
2005-08-22 15:00:00,36.95,37.07,36.94,37.05,77407.4476169797,36.95,37.07,36.94,37.05,77407.4476
2005-08-22 15:10:00,37.03,37.06,36.97,36.98,31918.3584844208,37.03,37.06,36.97,36.98,31918.3585
2005-08-22 15:20:00,37.01,37.04,36.89,36.95,60145.47823254804,37.01,37.04,36.89,36.95,60145.4782
2005-08-22 15:30:00,36.95,37.1,36.95,37.04,41363.587015524914,36.95,37.1,36.95,37.04,41363.587
2005-08-22 15:40:00,37.03,37.09,36.98,37.01,45597.654977744,37.03,37.09,36.98,37.01,45597.655
2005-08-22 15:50:00,37.01,37.02,36.91,37.01,138204.32092063836,37.01,37.02,36.91,37.01,138204.3209
2005-08-23 09:30:00,37.07,37.14,36.88,37.11,84898.49093475193,37.07,37.14,36.88,37.11,84898.4909
2005-08-23 09:40:00,37.12,37.21,37.06,37.11,45271.95744218869,37.12,37.21,37.06,37.11,45271.9574
2005-08-23 09:50:00,37.08,37.12,36.81,36.85,146346.75930952124,37.08,37.12,36.81,36.85,146346.7593
2005-08-23 10:00:00,36.84,36.85,36.66,36.81,98794.91911844534,36.84,36.85,36.66,36.81,98794.9191
2005-08-23 10:10:00,36.81,36.88,36.74,36.76,41255.02117033981,36.81,36.88,36.74,36.76,41255.0212
2005-08-23 10:20:00,36.76,37.04,36.7,36.95,213657.58332428616,36.76,37.04,36.7,36.95,213657.5833
2005-08-23 10:30:00,36.96,37.03,36.84,36.87,144935.40332211487,36.96,37.03,36.84,36.87,144935.4033
2005-08-23 10:40:00,36.85,37.01,36.85,36.99,71653.45782216915,36.85,37.01,36.85,36.99,71653.4578
2005-08-23 10:50:00,36.98,37.03,36.89,36.92,36803.82151775052,36.98,37.03,36.89,36.92,36803.8215
2005-08-23 11:00:00,36.93,36.96,36.87,36.88,56454.23949625448,36.93,36.96,36.87,36.88,56454.2395
2005-08-23 11:10:00,36.87,37.03,36.87,37.03,42557.81131256107,36.87,37.03,36.87,37.03,42557.8113
2005-08-23 11:20:00,37.04,37.08,36.93,36.93,67202.25816957986,37.04,37.08,36.93,36.93,67202.2582
2005-08-23 11:30:00,36.93,36.94,36.84,36.9,34089.675388122894,36.93,36.94,36.84,36.9,34089.6754
2005-08-23 11:40:00,36.9,36.93,36.76,36.76,45163.39159700358,36.9,36.93,36.76,36.76,45163.3916
2005-08-23 11:50:00,36.77,36.91,36.76,36.89,67419.38985995007,36.77,36.91,36.76,36.89,67419.3899
2005-08-23 12:00:00,36.89,36.92,36.83,36.9,54065.790902182176,36.89,36.92,36.83,36.9,54065.7909
2005-08-23 12:10:00,36.88,36.89,36.83,36.85,35501.03137552926,36.88,36.89,36.83,36.85,35501.0314
2005-08-23 12:20:00,36.85,36.89,36.84,36.84,10422.321137770055,36.85,36.89,36.84,36.84,10422.3211
2005-08-23 12:30:00,36.86,36.94,36.83,36.92,83812.83248290088,36.86,36.94,36.83,36.92,83812.8325
2005-08-23 12:40:00,36.92,36.94,36.85,36.87,33981.1095429378,36.92,36.94,36.85,36.87,33981.1095
2005-08-23 12:50:00,36.88,36.94,36.88,36.91,23993.05178590816,36.88,36.94,36.88,36.91,23993.0518
2005-08-23 13:00:00,36.91,36.93,36.88,36.9,35935.29475626968,36.91,36.93,36.88,36.9,35935.2948
2005-08-23 13:10:00,36.9,36.92,36.81,36.82,23558.788405167736,36.9,36.92,36.81,36.82,23558.7884
2005-08-23 13:20:00,36.81,36.84,36.77,36.83,35501.03137552926,36.81,36.84,36.77,36.83,35501.0314
2005-08-23 13:30:00,36.83,36.89,36.83,36.83,21278.90565628053,36.83,36.89,36.83,36.83,21278.9057
2005-08-23 13:40:00,36.84,36.86,36.79,36.83,42123.54793182065,36.84,36.86,36.79,36.83,42123.5479
2005-08-23 13:50:00,36.84,36.84,36.79,36.82,40169.36271848877,36.84,36.84,36.79,36.82,40169.3627
2005-08-23 14:00:00,36.82,36.82,36.72,36.78,39517.96764737814,36.82,36.82,36.72,36.78,39517.9676
2005-08-23 14:10:00,36.78,36.78,36.67,36.75,104766.0406036261,36.78,36.78,36.67,36.75,104766.0406
2005-08-23 14:20:00,36.75,36.76,36.71,36.75,65573.77049180328,36.75,36.76,36.71,36.75,65573.7705
2005-08-23 14:30:00,36.75,36.86,36.75,36.83,65573.77049180328,36.75,36.86,36.75,36.83,65573.7705
2005-08-23 14:40:00,36.84,36.88,36.82,36.87,51243.07892736945,36.84,36.88,36.82,36.87,51243.0789
2005-08-23 14:50:00,36.87,36.88,36.82,36.83,44077.73314515254,36.87,36.88,36.82,36.83,44077.7331
2005-08-23 15:00:00,36.83,36.83,36.75,36.8,62859.62436217566,36.83,36.83,36.75,36.8,62859.6244
2005-08-23 15:10:00,36.79,36.84,36.79,36.79,53088.69829551623,36.79,36.84,36.79,36.79,53088.6983
2005-08-23 15:20:00,36.79,36.86,36.77,36.83,155791.98784062534,36.79,36.86,36.77,36.83,155791.9878
2005-08-23 15:30:00,36.83,36.84,36.82,36.83,59819.780696992726,36.83,36.84,36.82,36.83,59819.7807
2005-08-23 15:40:00,36.83,36.83,36.71,36.79,89675.38812289653,36.83,36.83,36.71,36.79,89675.3881
2005-08-23 15:50:00,36.77,36.79,36.65,36.71,155574.85615025513,36.77,36.79,36.65,36.71,155574.8562
2005-08-24 09:30:00,36.7,37.13,36.56,36.96,179133.64455542288,36.7,37.13,36.56,36.96,179133.6446
2005-08-24 09:40:00,36.96,37.04,36.84,36.84,43643.46976441212,36.96,37.04,36.84,36.84,43643.4698
2005-08-24 09:50:00,36.84,36.93,36.64,36.81,75453.26240364781,36.84,36.93,36.64,36.81,75453.2624
2005-08-24 10:00:00,36.81,36.83,36.79,36.79,32244.05601997612,36.81,36.83,36.79,36.79,32244.056
2005-08-24 10:10:00,36.79,36.83,36.79,36.79,22798.827488872,36.79,36.83,36.79,36.79,22798.8275
2005-08-24 10:20:00,36.79,36.8,36.53,36.53,40386.49440885898,36.79,36.8,36.53,36.53,40386.4944
2005-08-24 10:30:00,36.53,36.84,36.49,36.73,86418.4127673434,36.53,36.84,36.49,36.73,86418.4128
2005-08-24 10:40:00,36.73,37.02,36.71,37.0,80230.15959179243,36.73,37.02,36.71,37.0,80230.1596
2005-08-24 10:50:00,37.01,37.06,36.91,36.92,42557.81131256107,37.01,37.06,36.91,36.92,42557.8113
2005-08-24 11:00:00,36.92,37.0,36.84,36.91,40277.92856367387,36.92,37.0,36.84,36.91,40277.9286
2005-08-24 11:10:00,36.91,36.95,36.84,36.93,24644.446857018786,36.91,36.95,36.84,36.93,24644.4469
2005-08-24 11:20:00,36.92,37.07,36.92,37.04,28009.98805775703,36.92,37.07,36.92,37.04,28009.9881
2005-08-24 11:30:00,37.04,37.04,36.93,36.94,23993.05178590816,37.04,37.04,36.93,36.94,23993.0518
2005-08-24 11:40:00,36.93,37.12,36.9,37.12,78493.10606883075,36.93,37.12,36.9,37.12,78493.1061
2005-08-24 11:50:00,37.12,37.18,36.95,37.17,85767.01769623277,37.12,37.18,36.95,37.17,85767.0177
2005-08-24 12:00:00,37.17,37.18,37.12,37.15,24535.88101183368,37.17,37.18,37.12,37.15,24535.881
2005-08-24 12:10:00,37.13,37.17,37.09,37.12,40603.62609922919,37.13,37.17,37.09,37.12,40603.6261
2005-08-24 12:20:00,37.09,37.29,37.07,37.28,57214.20041255021,37.09,37.29,37.07,37.28,57214.2004
2005-08-24 12:30:00,37.26,37.26,37.12,37.15,26272.93453479536,37.26,37.26,37.12,37.15,26272.9345
2005-08-24 12:40:00,37.16,37.2,37.13,37.19,15090.652480729565,37.16,37.2,37.13,37.19,15090.6525
2005-08-24 12:50:00,37.19,37.24,37.17,37.17,19216.154597763543,37.19,37.24,37.17,37.17,19216.1546
2005-08-24 13:00:00,37.17,37.18,37.15,37.18,21496.037346650744,37.17,37.18,37.15,37.18,21496.0373
2005-08-24 13:10:00,37.17,37.2,37.17,37.18,27792.85636738682,37.17,37.2,37.17,37.18,27792.8564
2005-08-24 13:20:00,37.18,37.23,37.16,37.16,39083.70426663772,37.18,37.23,37.16,37.16,39083.7043
2005-08-24 13:30:00,37.16,37.19,37.15,37.18,26381.50037998045,37.16,37.19,37.15,37.18,26381.5004
2005-08-24 13:40:00,37.18,37.2,37.15,37.18,28335.685593312344,37.18,37.2,37.15,37.18,28335.6856
2005-08-24 13:50:00,37.18,37.3,37.15,37.3,103571.81630658996,37.18,37.3,37.15,37.3,103571.8163
2005-08-24 14:00:00,37.3,37.3,37.24,37.28,43969.16729996744,37.3,37.3,37.24,37.28,43969.1673
2005-08-24 14:10:00,37.29,37.3,37.21,37.23,22147.43241776137,37.29,37.3,37.21,37.23,22147.4324
2005-08-24 14:20:00,37.22,37.23,37.16,37.18,98360.65573770492,37.22,37.23,37.16,37.18,98360.6557
2005-08-24 14:30:00,37.18,37.29,37.17,37.19,48746.06448811204,37.18,37.29,37.17,37.19,48746.0645
2005-08-24 14:40:00,37.19,37.23,37.17,37.18,47877.537726631206,37.19,37.23,37.17,37.18,47877.5377
2005-08-24 14:50:00,37.18,37.18,37.02,37.12,79470.1986754967,37.18,37.18,37.02,37.12,79470.1987
2005-08-24 15:00:00,37.13,37.14,37.01,37.07,95755.0754532624,37.13,37.14,37.01,37.07,95755.0755
2005-08-24 15:10:00,37.07,37.08,35.95,36.72,129410.48746064489,37.07,37.08,35.95,36.72,129410.4875
2005-08-24 15:20:00,36.72,36.84,36.72,36.8,124307.89273694497,36.72,36.84,36.72,36.8,124307.8927
2005-08-24 15:30:00,36.8,36.89,36.8,36.86,69156.44338291173,36.8,36.89,36.8,36.86,69156.4434
2005-08-24 15:40:00,36.85,36.88,36.72,36.76,102160.4603191836,36.85,36.88,36.72,36.76,102160.4603
2005-08-24 15:50:00,36.77,36.9,36.71,36.75,178590.81532949736,36.77,36.9,36.71,36.75,178590.8153
2005-08-25 09:30:00,36.83,36.94,36.67,36.87,99229.18249918576,36.83,36.94,36.67,36.87,99229.1825
2005-08-25 09:40:00,36.86,37.07,36.86,37.06,73607.64303550104,36.86,37.07,36.86,37.06,73607.643
2005-08-25 09:50:00,37.06,37.17,37.0,37.03,83595.70079253067,37.06,37.17,37.0,37.03,83595.7008
2005-08-25 10:00:00,37.03,37.2,37.03,37.2,58299.85886440126,37.03,37.2,37.03,37.2,58299.8589
2005-08-25 10:10:00,37.18,37.26,37.17,37.26,52328.737379220496,37.18,37.26,37.17,37.26,52328.7374
2005-08-25 10:20:00,37.27,37.52,37.27,37.29,183042.01498208664,37.27,37.52,37.27,37.29,183042.015
2005-08-25 10:30:00,37.3,37.4,37.29,37.36,92823.79763326458,37.3,37.4,37.29,37.36,92823.7976
2005-08-25 10:40:00,37.36,37.43,37.3,37.34,31158.39756812507,37.36,37.43,37.3,37.34,31158.3976
2005-08-25 10:50:00,37.36,37.49,37.35,37.49,40495.06025404408,37.36,37.49,37.35,37.49,40495.0603
2005-08-25 11:00:00,37.49,37.6,37.44,37.6,52437.3032244056,37.49,37.6,37.44,37.6,52437.3032
2005-08-25 11:10:00,37.59,37.69,37.54,37.69,103137.55292584954,37.59,37.69,37.54,37.69,103137.5529
2005-08-25 11:20:00,37.69,37.71,37.59,37.61,84464.22755401151,37.69,37.71,37.59,37.61,84464.2276
2005-08-25 11:30:00,37.61,37.65,37.5,37.51,80447.29128216264,37.61,37.65,37.5,37.51,80447.2913
2005-08-25 11:40:00,37.51,37.58,37.51,37.54,65790.9021821735,37.51,37.58,37.51,37.54,65790.9022
2005-08-25 11:50:00,37.56,37.57,37.53,37.53,34198.241233308,37.56,37.57,37.53,37.53,34198.2412
2005-08-25 12:00:00,37.54,37.56,37.52,37.52,37020.95320812073,37.54,37.56,37.52,37.52,37020.9532
2005-08-25 12:10:00,37.52,37.61,37.52,37.57,34632.50461404842,37.52,37.61,37.52,37.57,34632.5046
2005-08-25 12:20:00,37.57,37.57,37.53,37.53,20953.20812072522,37.57,37.57,37.53,37.53,20953.2081
2005-08-25 12:30:00,37.53,37.53,37.5,37.53,32786.88524590164,37.53,37.53,37.5,37.53,32786.8852
2005-08-25 12:40:00,37.53,37.62,37.53,37.58,40929.3236347845,37.53,37.62,37.53,37.58,40929.3236
2005-08-25 12:50:00,37.58,37.7,37.57,37.67,50700.24970144393,37.58,37.7,37.57,37.67,50700.2497
2005-08-25 13:00:00,37.68,37.77,37.67,37.74,63076.75605254587,37.68,37.77,37.67,37.74,63076.7561
2005-08-25 13:10:00,37.74,37.74,37.66,37.67,45271.95744218869,37.74,37.74,37.66,37.67,45271.9574
2005-08-25 13:20:00,37.69,37.72,37.67,37.69,34741.070459233524,37.69,37.72,37.67,37.69,34741.0705
2005-08-25 13:30:00,37.68,37.77,37.67,37.74,81424.38388882858,37.68,37.77,37.67,37.74,81424.3839
2005-08-25 13:40:00,37.74,37.78,37.74,37.77,61773.965910324616,37.74,37.78,37.74,37.77,61773.9659
2005-08-25 13:50:00,37.77,37.83,37.77,37.82,44186.29899033765,37.77,37.83,37.77,37.82,44186.299
2005-08-25 14:00:00,37.82,38.12,37.81,38.0,269134.7302138747,37.82,38.12,37.81,38.0,269134.7302
2005-08-25 14:10:00,38.0,38.0,37.93,37.96,110628.59624362177,38.0,38.0,37.93,37.96,110628.5962
2005-08-25 14:20:00,37.95,38.15,37.95,38.12,206275.10585169907,37.95,38.15,37.95,38.12,206275.1059
2005-08-25 14:30:00,38.12,38.12,37.92,37.98,188361.7413961568,38.12,38.12,37.92,37.98,188361.7414
2005-08-25 14:40:00,37.99,38.0,37.88,37.9,67419.38985995007,37.99,38.0,37.88,37.9,67419.3899
2005-08-25 14:50:00,37.9,37.92,37.88,37.88,46900.44511996526,37.9,37.92,37.88,37.88,46900.4451
2005-08-25 15:00:00,37.87,37.89,37.79,37.87,129627.6191510151,37.87,37.89,37.79,37.87,129627.6192
2005-08-25 15:10:00,37.87,37.88,37.69,37.7,172945.3913798719,37.87,37.88,37.69,37.7,172945.3914
2005-08-25 15:20:00,37.7,37.75,37.67,37.68,198349.7991531864,37.7,37.75,37.67,37.68,198349.7992
2005-08-25 15:30:00,37.68,37.77,37.64,37.77,191401.5850613397,37.68,37.77,37.64,37.77,191401.5851
2005-08-25 15:40:00,37.76,37.77,37.67,37.69,174139.61567690806,37.76,37.77,37.67,37.69,174139.6157
2005-08-25 15:50:00,37.69,37.73,37.69,37.69,173379.65476061232,37.69,37.73,37.69,37.69,173379.6548
2005-08-26 09:30:00,37.07,37.66,37.02,37.41,546303.3329714471,37.07,37.66,37.02,37.41,546303.333
2005-08-26 09:40:00,37.42,37.61,37.34,37.46,271197.48127239174,37.42,37.61,37.34,37.46,271197.4813
2005-08-26 09:50:00,37.44,37.53,37.39,37.5,119205.29801324505,37.44,37.53,37.39,37.5,119205.298
2005-08-26 10:00:00,37.51,37.51,37.33,37.37,234827.92313538163,37.51,37.51,37.33,37.37,234827.9231
2005-08-26 10:10:00,37.38,37.44,37.33,37.42,69916.40429920747,37.38,37.44,37.33,37.42,69916.4043
2005-08-26 10:20:00,37.42,37.62,37.4,37.55,140375.63782434046,37.42,37.62,37.4,37.55,140375.6378
2005-08-26 10:30:00,37.54,37.57,37.47,37.54,42883.508848116384,37.54,37.57,37.47,37.54,42883.5088
2005-08-26 10:40:00,37.56,37.69,37.53,37.67,75344.6965584627,37.56,37.69,37.53,37.67,75344.6966
2005-08-26 10:50:00,37.67,37.84,37.65,37.68,113559.8740636196,37.67,37.84,37.65,37.68,113559.8741
2005-08-26 11:00:00,37.67,37.88,37.67,37.77,183693.4100531973,37.67,37.88,37.67,37.77,183693.4101
2005-08-26 11:10:00,37.8,37.8,37.72,37.8,70133.53598957768,37.8,37.8,37.72,37.8,70133.536
2005-08-26 11:20:00,37.79,37.79,37.68,37.74,95429.3779177071,37.79,37.79,37.68,37.74,95429.3779
2005-08-26 11:30:00,37.75,37.9,37.7,37.83,102051.89447399849,37.75,37.9,37.7,37.83,102051.8945
2005-08-26 11:40:00,37.79,37.81,37.68,37.68,33655.41200738248,37.79,37.81,37.68,37.68,33655.412
2005-08-26 11:50:00,37.68,37.7,37.54,37.58,56454.23949625448,37.68,37.7,37.54,37.58,56454.2395
2005-08-26 12:00:00,37.58,37.77,37.58,37.72,53740.09336662686,37.58,37.77,37.58,37.72,53740.0934
2005-08-26 12:10:00,37.72,37.77,37.65,37.76,22798.827488872,37.72,37.77,37.65,37.76,22798.8275
2005-08-26 12:20:00,37.75,37.75,37.58,37.62,19867.549668874173,37.75,37.75,37.58,37.62,19867.5497
2005-08-26 12:30:00,37.62,37.7,37.55,37.68,32569.75355553143,37.62,37.7,37.55,37.68,32569.7536
2005-08-26 12:40:00,37.68,37.97,37.68,37.8,78818.80360438606,37.68,37.97,37.68,37.8,78818.8036
2005-08-26 12:50:00,37.8,37.82,37.72,37.77,51568.77646292477,37.8,37.82,37.72,37.77,51568.7765
2005-08-26 13:00:00,37.77,37.81,37.76,37.77,25295.84192812941,37.77,37.81,37.76,37.77,25295.8419
2005-08-26 13:10:00,37.77,37.77,37.7,37.74,27141.4612962762,37.77,37.77,37.7,37.74,27141.4613
2005-08-26 13:20:00,37.75,37.81,37.67,37.73,79687.3303658669,37.75,37.81,37.67,37.73,79687.3304
2005-08-26 13:30:00,37.72,37.79,37.69,37.74,61665.40006513951,37.72,37.79,37.69,37.74,61665.4001
2005-08-26 13:40:00,37.72,37.79,37.72,37.79,26490.066225165563,37.72,37.79,37.72,37.79,26490.0662
2005-08-26 13:50:00,37.78,37.86,37.65,37.79,106177.39659103246,37.78,37.86,37.65,37.79,106177.3966
2005-08-26 14:00:00,37.78,37.84,37.65,37.76,53197.264140701336,37.78,37.84,37.65,37.76,53197.2641
2005-08-26 14:10:00,37.77,37.81,37.72,37.79,24427.31516664857,37.77,37.81,37.72,37.79,24427.3152
2005-08-26 14:20:00,37.81,37.89,37.8,37.83,78167.40853327543,37.81,37.89,37.8,37.83,78167.4085
2005-08-26 14:30:00,37.84,37.87,37.77,37.8,43534.90391922701,37.84,37.87,37.77,37.8,43534.9039
2005-08-26 14:40:00,37.8,37.81,37.77,37.8,27792.85636738682,37.8,37.81,37.77,37.8,27792.8564
2005-08-26 14:50:00,37.78,37.96,37.78,37.88,43534.90391922701,37.78,37.96,37.78,37.88,43534.9039
2005-08-26 15:00:00,37.87,38.0,37.84,37.97,88806.86136141571,37.87,38.0,37.84,37.97,88806.8614
2005-08-26 15:10:00,37.96,37.96,37.87,37.96,55260.01519921833,37.96,37.96,37.87,37.96,55260.0152
2005-08-26 15:20:00,37.95,37.98,37.86,37.91,83052.87156660514,37.95,37.98,37.86,37.91,83052.8716
2005-08-26 15:30:00,37.89,37.94,37.81,37.93,94886.54869178156,37.89,37.94,37.81,37.93,94886.5487
2005-08-26 15:40:00,37.9,37.9,37.77,37.88,75236.13071327761,37.9,37.9,37.77,37.88,75236.1307
2005-08-26 15:50:00,37.87,37.89,37.81,37.86,108457.27933991968,37.87,37.89,37.81,37.86,108457.2793
2005-08-29 09:30:00,37.47,37.63,37.47,37.47,231462.38193464337,37.47,37.63,37.47,37.47,231462.3819
2005-08-29 09:40:00,37.47,37.58,37.42,37.53,140049.94028878515,37.47,37.58,37.42,37.53,140049.9403
2005-08-29 09:50:00,37.53,37.61,37.51,37.58,85658.45185104766,37.53,37.61,37.51,37.58,85658.4519
2005-08-29 10:00:00,37.56,37.65,37.55,37.63,192487.2435131908,37.56,37.65,37.55,37.63,192487.2435
2005-08-29 10:10:00,37.62,37.89,37.61,37.8,136792.964933232,37.62,37.89,37.61,37.8,136792.9649
2005-08-29 10:20:00,37.78,37.79,37.72,37.76,54065.790902182176,37.78,37.79,37.72,37.76,54065.7909
2005-08-29 10:30:00,37.75,37.81,37.7,37.72,134187.3846487895,37.75,37.81,37.7,37.72,134187.3846
2005-08-29 10:40:00,37.72,37.72,37.62,37.63,73607.64303550104,37.72,37.72,37.62,37.63,73607.643
2005-08-29 10:50:00,37.63,37.71,37.6,37.68,63619.58527847139,37.63,37.71,37.6,37.68,63619.5853
2005-08-29 11:00:00,37.68,37.72,37.58,37.69,75018.9990229074,37.68,37.72,37.58,37.69,75018.999
2005-08-29 11:10:00,37.67,37.73,37.62,37.66,22364.564108131584,37.67,37.73,37.62,37.66,22364.5641
2005-08-29 11:20:00,37.67,37.76,37.65,37.7,18130.496145912497,37.67,37.76,37.65,37.7,18130.4961
2005-08-29 11:30:00,37.68,37.73,37.61,37.65,28769.948974052764,37.68,37.73,37.61,37.65,28769.949
2005-08-29 11:40:00,37.66,37.66,37.61,37.65,53088.69829551623,37.66,37.66,37.61,37.65,53088.6983
2005-08-29 11:50:00,37.65,37.68,37.62,37.65,36260.992291824994,37.65,37.68,37.62,37.65,36260.9923
2005-08-29 12:00:00,37.65,37.68,37.63,37.65,14439.257409618936,37.65,37.68,37.63,37.65,14439.2574
2005-08-29 12:10:00,37.65,37.72,37.62,37.71,30507.00249701444,37.65,37.72,37.62,37.71,30507.0025
2005-08-29 12:20:00,37.71,37.83,37.71,37.81,62316.79513625014,37.71,37.83,37.71,37.81,62316.7951
2005-08-29 12:30:00,37.8,37.82,37.71,37.77,108023.01595917925,37.8,37.82,37.71,37.77,108023.016
2005-08-29 12:40:00,37.76,37.77,37.7,37.72,79144.50113994138,37.76,37.77,37.7,37.72,79144.5011
2005-08-29 12:50:00,37.72,37.75,37.71,37.72,19867.549668874173,37.72,37.75,37.71,37.72,19867.5497
2005-08-29 13:00:00,37.72,37.77,37.72,37.77,94669.41700141136,37.72,37.77,37.72,37.77,94669.417
2005-08-29 13:10:00,37.76,37.77,37.74,37.77,22038.86657257627,37.76,37.77,37.74,37.77,22038.8666
2005-08-29 13:20:00,37.77,37.78,37.75,37.75,16067.745087395506,37.77,37.78,37.75,37.75,16067.7451
2005-08-29 13:30:00,37.77,37.78,37.72,37.74,30181.304961459125,37.77,37.78,37.72,37.74,30181.305
2005-08-29 13:40:00,37.74,37.87,37.74,37.85,90001.08565845185,37.74,37.87,37.74,37.85,90001.0857
2005-08-29 13:50:00,37.86,38.0,37.85,37.98,59928.34654217783,37.86,38.0,37.85,37.98,59928.3465
2005-08-29 14:00:00,37.96,37.99,37.91,37.95,51351.64477255456,37.96,37.99,37.91,37.95,51351.6448
2005-08-29 14:10:00,37.94,38.0,37.88,37.88,69916.40429920747,37.94,38.0,37.88,37.88,69916.4043
2005-08-29 14:20:00,37.88,37.88,37.79,37.87,95972.20714363262,37.88,37.88,37.79,37.87,95972.2071
2005-08-29 14:30:00,37.87,37.87,37.69,37.76,51025.94723699924,37.87,37.87,37.69,37.76,51025.9472
2005-08-29 14:40:00,37.77,37.88,37.77,37.79,31701.22679405059,37.77,37.88,37.77,37.79,31701.2268
2005-08-29 14:50:00,37.78,37.81,37.75,37.79,29312.77819997829,37.78,37.81,37.75,37.79,29312.7782
2005-08-29 15:00:00,37.79,37.89,37.77,37.89,66333.73140809902,37.79,37.89,37.77,37.89,66333.7314
2005-08-29 15:10:00,37.88,37.89,37.77,37.81,62751.05851699055,37.88,37.89,37.77,37.81,62751.0585
2005-08-29 15:20:00,37.82,37.85,37.77,37.82,47877.537726631206,37.82,37.85,37.77,37.82,47877.5377
2005-08-29 15:30:00,37.81,37.87,37.77,37.8,213874.7150146564,37.81,37.87,37.77,37.8,213874.715
2005-08-29 15:40:00,37.8,37.83,37.78,37.8,157203.3438280317,37.8,37.83,37.78,37.8,157203.3438
2005-08-29 15:50:00,37.81,37.83,37.76,37.77,203018.13049614592,37.81,37.83,37.76,37.77,203018.1305
2005-08-30 09:30:00,37.53,37.64,37.32,37.64,106394.52828140269,37.53,37.64,37.32,37.64,106394.5283
2005-08-30 09:40:00,37.64,37.64,37.34,37.45,110194.33286288136,37.64,37.64,37.34,37.45,110194.3329
2005-08-30 09:50:00,37.44,37.51,37.42,37.44,56237.10780588427,37.44,37.51,37.42,37.44,56237.1078
2005-08-30 10:00:00,37.45,37.76,37.45,37.71,202149.60373466508,37.45,37.76,37.45,37.71,202149.6037
2005-08-30 10:10:00,37.71,37.71,37.61,37.62,55802.84442514385,37.71,37.71,37.61,37.62,55802.8444
2005-08-30 10:20:00,37.62,37.66,37.53,37.59,53197.264140701336,37.62,37.66,37.53,37.59,53197.2641
2005-08-30 10:30:00,37.62,37.67,37.54,37.55,61339.7025295842,37.62,37.67,37.54,37.55,61339.7025
2005-08-30 10:40:00,37.54,37.61,37.53,37.54,45597.654977744,37.54,37.61,37.53,37.54,45597.655
2005-08-30 10:50:00,37.56,37.6,37.53,37.54,17913.364455542287,37.56,37.6,37.53,37.54,17913.3645
2005-08-30 11:00:00,37.54,37.55,37.48,37.51,89023.99305178592,37.54,37.55,37.48,37.51,89023.9931
2005-08-30 11:10:00,37.51,37.53,37.44,37.52,50808.81554662903,37.51,37.53,37.44,37.52,50808.8155
2005-08-30 11:20:00,37.5,37.67,37.42,37.67,61991.097600694826,37.5,37.67,37.42,37.67,61991.0976
2005-08-30 11:30:00,37.67,37.75,37.52,37.63,72087.72120290957,37.67,37.75,37.52,37.63,72087.7212
2005-08-30 11:40:00,37.6,37.63,37.53,37.55,16502.008468135926,37.6,37.63,37.53,37.55,16502.0085
2005-08-30 11:50:00,37.57,37.58,37.51,37.53,13896.42818369341,37.57,37.58,37.51,37.53,13896.4282
2005-08-30 12:00:00,37.53,37.67,37.49,37.62,23341.65671479753,37.53,37.67,37.49,37.62,23341.6567
2005-08-30 12:10:00,37.61,37.64,37.47,37.59,60145.47823254804,37.61,37.64,37.47,37.59,60145.4782
2005-08-30 12:20:00,37.62,37.67,37.57,37.6,24318.749321463467,37.62,37.67,37.57,37.6,24318.7493
2005-08-30 12:30:00,37.64,37.64,37.55,37.6,11616.54543480621,37.64,37.64,37.55,37.6,11616.5454
2005-08-30 12:40:00,37.58,37.65,37.54,37.63,17153.403539246552,37.58,37.65,37.54,37.63,17153.4035
2005-08-30 12:50:00,37.62,37.62,37.55,37.57,14222.125719248725,37.62,37.62,37.55,37.57,14222.1257
2005-08-30 13:00:00,37.57,37.6,37.54,37.55,28009.98805775703,37.57,37.6,37.54,37.55,28009.9881
2005-08-30 13:10:00,37.55,37.6,37.53,37.57,15524.915861469985,37.55,37.6,37.53,37.57,15524.9159
2005-08-30 13:20:00,37.57,37.63,37.56,37.63,32244.05601997612,37.57,37.63,37.56,37.63,32244.056
2005-08-30 13:30:00,37.64,37.67,37.6,37.65,21496.037346650744,37.64,37.67,37.6,37.65,21496.0373
2005-08-30 13:40:00,37.66,37.67,37.59,37.59,11725.111279991315,37.66,37.67,37.59,37.59,11725.1113
2005-08-30 13:50:00,37.58,37.62,37.55,37.58,43752.03560959722,37.58,37.62,37.55,37.58,43752.0356
2005-08-30 14:00:00,37.58,37.62,37.54,37.62,46791.87927478016,37.58,37.62,37.54,37.62,46791.8793
2005-08-30 14:10:00,37.61,37.64,37.53,37.6,31266.96341331017,37.61,37.64,37.53,37.6,31266.9634
2005-08-30 14:20:00,37.59,37.64,37.49,37.49,28987.08066442297,37.59,37.64,37.49,37.49,28987.0807
2005-08-30 14:30:00,37.51,37.54,37.43,37.54,46900.44511996526,37.51,37.54,37.43,37.54,46900.4451
2005-08-30 14:40:00,37.53,37.6,37.53,37.53,24861.578547388992,37.53,37.6,37.53,37.53,24861.5785
2005-08-30 14:50:00,37.54,37.54,37.41,37.41,62642.492671805456,37.54,37.54,37.41,37.41,62642.4927
2005-08-30 15:00:00,37.42,37.53,37.4,37.53,61014.00499402888,37.42,37.53,37.4,37.53,61014.005
2005-08-30 15:10:00,37.53,37.54,37.49,37.54,65465.20464661818,37.53,37.54,37.49,37.54,65465.2046
2005-08-30 15:20:00,37.54,37.54,37.49,37.49,56454.23949625448,37.54,37.54,37.49,37.49,56454.2395
2005-08-30 15:30:00,37.5,37.67,37.5,37.61,104223.21137770056,37.5,37.67,37.5,37.61,104223.2114
2005-08-30 15:40:00,37.6,37.72,37.58,37.59,76756.05254586907,37.6,37.72,37.58,37.59,76756.0525
2005-08-30 15:50:00,37.61,37.67,37.58,37.67,86635.54445771361,37.61,37.67,37.58,37.67,86635.5445
2005-08-31 09:30:00,37.77,38.1,37.7,38.02,311801.1073716209,37.77,38.1,37.7,38.02,311801.1074
2005-08-31 09:40:00,38.02,38.13,37.86,38.12,102594.723699924,38.02,38.13,37.86,38.12,102594.7237
2005-08-31 09:50:00,38.12,38.27,38.04,38.12,210617.73965910324,38.12,38.27,38.04,38.12,210617.7397
2005-08-31 10:00:00,38.15,38.27,37.98,37.98,116599.71772880253,38.15,38.27,37.98,37.98,116599.7177
2005-08-31 10:10:00,37.98,38.11,37.98,38.1,73499.07719031593,37.98,38.11,37.98,38.1,73499.0772
2005-08-31 10:20:00,38.1,38.18,38.01,38.02,90543.91488437736,38.1,38.18,38.01,38.02,90543.9149
2005-08-31 10:30:00,38.01,38.08,37.9,38.04,57539.89794810553,38.01,38.08,37.9,38.04,57539.8979
2005-08-31 10:40:00,38.03,38.09,37.71,37.72,65790.9021821735,38.03,38.09,37.71,37.72,65790.9022
2005-08-31 10:50:00,37.72,37.93,37.61,37.86,70242.10183476278,37.72,37.93,37.61,37.86,70242.1018
2005-08-31 11:00:00,37.86,37.93,37.83,37.89,54717.185973292806,37.86,37.93,37.83,37.89,54717.186
2005-08-31 11:10:00,37.9,37.97,37.88,37.94,67745.08739550538,37.9,37.97,37.88,37.94,67745.0874
2005-08-31 11:20:00,37.95,38.05,37.95,37.98,35935.29475626968,37.95,38.05,37.95,37.98,35935.2948
2005-08-31 11:30:00,37.96,38.18,37.95,38.12,78601.67191401585,37.96,38.18,37.95,38.12,78601.6719
2005-08-31 11:40:00,38.11,38.12,38.0,38.02,44946.25990663337,38.11,38.12,38.0,38.02,44946.2599
2005-08-31 11:50:00,38.04,38.05,37.98,38.03,16067.745087395506,38.04,38.05,37.98,38.03,16067.7451
2005-08-31 12:00:00,38.01,38.08,37.95,38.02,34198.241233308,38.01,38.08,37.95,38.02,34198.2412
2005-08-31 12:10:00,38.04,38.04,38.0,38.04,40820.7577895994,38.04,38.04,38.0,38.04,40820.7578
2005-08-31 12:20:00,38.05,38.09,38.04,38.07,48094.669417001416,38.05,38.09,38.04,38.07,48094.6694
2005-08-31 12:30:00,38.07,38.11,38.07,38.1,20518.944739984803,38.07,38.11,38.07,38.1,20518.9447
2005-08-31 12:40:00,38.09,38.12,38.09,38.11,30072.73911627402,38.09,38.12,38.09,38.11,30072.7391
2005-08-31 12:50:00,38.11,38.12,38.09,38.09,29421.344045163394,38.11,38.12,38.09,38.09,29421.344
2005-08-31 13:00:00,38.1,38.12,38.06,38.11,50700.24970144393,38.1,38.12,38.06,38.11,50700.2497
2005-08-31 13:10:00,38.1,38.23,38.1,38.18,120182.39061991098,38.1,38.23,38.1,38.18,120182.3906
2005-08-31 13:20:00,38.18,38.23,38.15,38.23,44837.69406144827,38.18,38.23,38.15,38.23,44837.6941
2005-08-31 13:30:00,38.23,38.31,38.23,38.24,88372.59798067529,38.23,38.31,38.23,38.24,88372.598
2005-08-31 13:40:00,38.25,38.27,38.22,38.25,77733.14515253501,38.25,38.27,38.22,38.25,77733.1452
2005-08-31 13:50:00,38.26,38.62,38.23,38.46,251655.62913907284,38.26,38.62,38.23,38.46,251655.6291
2005-08-31 14:00:00,38.46,38.46,38.23,38.23,64813.80957550755,38.46,38.46,38.23,38.23,64813.8096
2005-08-31 14:10:00,38.23,38.37,38.23,38.35,180762.13223319943,38.23,38.37,38.23,38.35,180762.1322
2005-08-31 14:20:00,38.32,38.45,38.29,38.4,58516.99055477147,38.32,38.45,38.29,38.4,58516.9906
2005-08-31 14:30:00,38.43,38.47,38.41,38.46,43426.33807404191,38.43,38.47,38.41,38.46,43426.3381
2005-08-31 14:40:00,38.46,38.47,38.33,38.34,52545.86906959071,38.46,38.47,38.33,38.34,52545.8691
2005-08-31 14:50:00,38.33,38.51,38.31,38.5,66008.0338725437,38.33,38.51,38.31,38.5,66008.0339
2005-08-31 15:00:00,38.51,38.58,38.48,38.56,209749.2128976224,38.51,38.58,38.48,38.56,209749.2129
2005-08-31 15:10:00,38.57,38.69,38.56,38.59,180110.7371620888,38.57,38.69,38.56,38.59,180110.7372
2005-08-31 15:20:00,38.59,38.64,38.58,38.63,118011.07371620888,38.59,38.64,38.58,38.63,118011.0737
2005-08-31 15:30:00,38.63,38.69,38.62,38.69,317446.53132124635,38.63,38.69,38.62,38.69,317446.5313
2005-08-31 15:40:00,38.69,38.77,38.69,38.72,153946.36847247856,38.69,38.77,38.69,38.72,153946.3685
2005-08-31 15:50:00,38.71,38.81,38.66,38.8,280317.0122679405,38.71,38.81,38.66,38.8,280317.0123
2005-09-01 09:30:00,38.87,39.11,38.82,39.11,193572.9019650418,38.87,39.11,38.82,39.11,193572.902
2005-09-01 09:40:00,39.1,39.59,39.0,39.33,454782.3254804039,39.1,39.59,39.0,39.33,454782.3255
2005-09-01 09:50:00,39.33,39.52,39.2,39.5,237216.3717294539,39.33,39.52,39.2,39.5,237216.3717
2005-09-01 10:00:00,39.5,39.63,39.42,39.59,318097.926392357,39.5,39.63,39.42,39.59,318097.9264
2005-09-01 10:10:00,39.6,39.62,39.44,39.5,181847.79068505048,39.6,39.62,39.44,39.5,181847.7907
2005-09-01 10:20:00,39.51,39.54,39.24,39.28,301487.35207903595,39.51,39.54,39.24,39.28,301487.3521
2005-09-01 10:30:00,39.31,39.38,39.28,39.34,111388.55715991747,39.31,39.38,39.28,39.34,111388.5572
2005-09-01 10:40:00,39.33,39.49,39.28,39.42,136901.5307784171,39.33,39.49,39.28,39.42,136901.5308
2005-09-01 10:50:00,39.42,39.53,39.4,39.53,88372.59798067529,39.42,39.53,39.4,39.53,88372.598
2005-09-01 11:00:00,39.53,39.6,39.47,39.58,89892.51981326674,39.53,39.6,39.47,39.58,89892.5198
2005-09-01 11:10:00,39.58,39.76,39.58,39.7,185430.4635761589,39.58,39.76,39.58,39.7,185430.4636
2005-09-01 11:20:00,39.7,39.89,39.68,39.73,207143.6326131799,39.7,39.89,39.68,39.73,207143.6326
2005-09-01 11:30:00,39.72,39.86,39.65,39.83,191944.41428726524,39.72,39.86,39.65,39.83,191944.4143
2005-09-01 11:40:00,39.83,39.98,39.64,39.69,196287.04809466944,39.83,39.98,39.64,39.69,196287.0481
2005-09-01 11:50:00,39.74,39.77,39.69,39.77,109434.3719465856,39.74,39.77,39.69,39.77,109434.3719
2005-09-01 12:00:00,39.76,39.77,39.71,39.73,105308.86982955162,39.76,39.77,39.71,39.73,105308.8698
2005-09-01 12:10:00,39.71,39.75,39.69,39.72,51243.07892736945,39.71,39.75,39.69,39.72,51243.0789
2005-09-01 12:20:00,39.7,39.7,39.63,39.67,50700.24970144393,39.7,39.7,39.63,39.67,50700.2497
2005-09-01 12:30:00,39.66,39.68,39.63,39.65,91629.57333622842,39.66,39.68,39.63,39.65,91629.5733
2005-09-01 12:40:00,39.66,39.7,39.65,39.68,51460.21061773966,39.66,39.7,39.65,39.68,51460.2106
2005-09-01 12:50:00,39.67,39.68,39.51,39.52,73390.51134513083,39.67,39.68,39.51,39.52,73390.5113
2005-09-01 13:00:00,39.53,39.63,39.52,39.61,34632.50461404842,39.53,39.63,39.52,39.61,34632.5046
2005-09-01 13:10:00,39.61,39.64,39.55,39.59,43426.33807404191,39.61,39.64,39.55,39.59,43426.3381
2005-09-01 13:20:00,39.6,39.61,39.52,39.54,51460.21061773966,39.6,39.61,39.52,39.54,51460.2106
2005-09-01 13:30:00,39.55,39.62,39.54,39.61,87721.20290956466,39.55,39.62,39.54,39.61,87721.2029
2005-09-01 13:40:00,39.61,39.65,39.51,39.63,53957.22505699707,39.61,39.65,39.51,39.63,53957.2251
2005-09-01 13:50:00,39.63,39.63,39.56,39.59,27467.158831831508,39.63,39.63,39.56,39.59,27467.1588
2005-09-01 14:00:00,39.6,39.6,39.47,39.55,52111.605688850286,39.6,39.6,39.47,39.55,52111.6057
2005-09-01 14:10:00,39.56,39.67,39.55,39.66,85441.32016067745,39.56,39.67,39.55,39.66,85441.3202
2005-09-01 14:20:00,39.66,39.71,39.59,39.67,121376.61491694712,39.66,39.71,39.59,39.67,121376.6149
2005-09-01 14:30:00,39.66,39.69,39.63,39.68,54391.48843773749,39.66,39.69,39.63,39.68,54391.4884
2005-09-01 14:40:00,39.68,39.71,39.59,39.61,57648.46379329063,39.68,39.71,39.59,39.61,57648.4638
2005-09-01 14:50:00,39.63,39.66,39.53,39.55,70567.7993703181,39.63,39.66,39.53,39.55,70567.7994
2005-09-01 15:00:00,39.59,39.62,39.55,39.57,49288.89371403757,39.59,39.62,39.55,39.57,49288.8937
2005-09-01 15:10:00,39.56,39.58,39.51,39.52,108023.01595917925,39.56,39.58,39.51,39.52,108023.016
2005-09-01 15:20:00,39.52,39.59,39.51,39.54,74041.90641624146,39.52,39.59,39.51,39.54,74041.9064
2005-09-01 15:30:00,39.54,39.54,39.46,39.51,143632.6131798936,39.54,39.54,39.46,39.51,143632.6132
2005-09-01 15:40:00,39.5,39.51,39.42,39.44,156009.11953099555,39.5,39.51,39.42,39.44,156009.1195
2005-09-01 15:50:00,39.44,39.47,39.4,39.41,141244.1645858213,39.44,39.47,39.4,39.41,141244.1646
2005-09-02 09:30:00,39.59,39.61,39.08,39.21,128650.52654434917,39.59,39.61,39.08,39.21,128650.5265
2005-09-02 09:40:00,39.22,39.28,39.15,39.17,49614.59124959288,39.22,39.28,39.15,39.17,49614.5912
2005-09-02 09:50:00,39.17,39.17,39.01,39.14,68613.61415698621,39.17,39.17,39.01,39.14,68613.6142
2005-09-02 10:00:00,39.13,39.17,38.91,38.93,63945.28281402671,39.13,39.17,38.91,38.93,63945.2828
2005-09-02 10:10:00,38.93,39.09,38.93,39.0,44186.29899033765,38.93,39.09,38.93,39.0,44186.299
2005-09-02 10:20:00,38.99,39.0,38.9,38.99,62859.62436217566,38.99,39.0,38.9,38.99,62859.6244
2005-09-02 10:30:00,38.98,39.03,38.7,38.7,77298.8817717946,38.98,39.03,38.7,38.7,77298.8818
2005-09-02 10:40:00,38.72,38.72,38.54,38.58,105417.43567473671,38.72,38.72,38.54,38.58,105417.4357
2005-09-02 10:50:00,38.58,38.67,38.54,38.6,94343.71946585603,38.58,38.67,38.54,38.6,94343.7195
2005-09-02 11:00:00,38.59,38.67,38.57,38.65,47226.142655520576,38.59,38.67,38.57,38.65,47226.1427
2005-09-02 11:10:00,38.64,38.68,38.58,38.62,45054.82575181848,38.64,38.68,38.58,38.62,45054.8258
2005-09-02 11:20:00,38.64,38.69,38.61,38.61,31918.3584844208,38.64,38.69,38.61,38.61,31918.3585
2005-09-02 11:30:00,38.63,38.75,38.63,38.75,39735.09933774835,38.63,38.75,38.63,38.75,39735.0993
2005-09-02 11:40:00,38.75,38.86,38.73,38.83,37672.34827923135,38.75,38.86,38.73,38.83,37672.3483
2005-09-02 11:50:00,38.83,38.85,38.8,38.84,21496.037346650744,38.83,38.85,38.8,38.84,21496.0373
2005-09-02 12:00:00,38.82,38.94,38.82,38.93,68830.74584735642,38.82,38.94,38.82,38.93,68830.7458
2005-09-02 12:10:00,38.92,39.03,38.92,39.01,49071.76202366736,38.92,39.03,38.92,39.01,49071.762
2005-09-02 12:20:00,39.02,39.07,38.92,38.92,49506.025404407774,39.02,39.07,38.92,38.92,49506.0254
2005-09-02 12:30:00,38.93,39.01,38.93,39.01,51351.64477255456,38.93,39.01,38.93,39.01,51351.6448
2005-09-02 12:40:00,39.01,39.08,38.99,39.08,39192.27011182282,39.01,39.08,38.99,39.08,39192.2701
2005-09-02 12:50:00,39.08,39.18,39.07,39.12,42014.98208663554,39.08,39.18,39.07,39.12,42014.9821
2005-09-02 13:00:00,39.1,39.12,39.05,39.11,22690.261643686896,39.1,39.12,39.05,39.11,22690.2616
2005-09-02 13:10:00,39.11,39.11,39.05,39.06,8793.833459993486,39.11,39.11,39.05,39.06,8793.8335
2005-09-02 13:20:00,39.06,39.06,39.0,39.02,18781.891217023127,39.06,39.06,39.0,39.02,18781.8912
2005-09-02 13:30:00,39.01,39.04,38.93,38.94,21713.169037020954,39.01,39.04,38.93,38.94,21713.169
2005-09-02 13:40:00,38.94,39.01,38.93,39.01,22907.393334057106,38.94,39.01,38.93,39.01,22907.3933
2005-09-02 13:50:00,39.01,39.13,39.01,39.1,32786.88524590164,39.01,39.13,39.01,39.1,32786.8852
2005-09-02 14:00:00,39.11,39.18,39.1,39.18,36478.1239821952,39.11,39.18,39.1,39.18,36478.124
2005-09-02 14:10:00,39.17,39.26,39.17,39.22,49288.89371403757,39.17,39.26,39.17,39.22,49288.8937
2005-09-02 14:20:00,39.21,39.25,39.17,39.24,32569.75355553143,39.21,39.25,39.17,39.24,32569.7536
2005-09-02 14:30:00,39.24,39.24,39.1,39.1,19107.58875257844,39.24,39.24,39.1,39.1,19107.5888
2005-09-02 14:40:00,39.11,39.22,39.11,39.21,16719.140158506136,39.11,39.22,39.11,39.21,16719.1402
2005-09-02 14:50:00,39.21,39.44,39.17,39.32,70893.49690587341,39.21,39.44,39.17,39.32,70893.4969
2005-09-02 15:00:00,39.34,39.34,39.17,39.17,39409.40180219303,39.34,39.34,39.17,39.17,39409.4018
2005-09-02 15:10:00,39.17,39.18,39.05,39.11,42232.11377700576,39.17,39.18,39.05,39.11,42232.1138
2005-09-02 15:20:00,39.11,39.19,39.08,39.13,60905.439148843776,39.11,39.19,39.08,39.13,60905.4391
2005-09-02 15:30:00,39.11,39.16,39.09,39.11,54174.35674736728,39.11,39.16,39.09,39.11,54174.3567
2005-09-02 15:40:00,39.1,39.13,39.04,39.04,51568.77646292477,39.1,39.13,39.04,39.04,51568.7765
2005-09-02 15:50:00,39.04,39.19,38.98,39.04,111388.55715991747,39.04,39.19,38.98,39.04,111388.5572
2005-09-06 09:30:00,38.87,39.22,38.75,38.84,259689.5016827706,38.87,39.22,38.75,38.84,259689.5017
2005-09-06 09:40:00,38.82,39.25,38.81,39.02,73173.37965476062,38.82,39.25,38.81,39.02,73173.3797
2005-09-06 09:50:00,39.01,39.06,38.92,38.92,44837.69406144827,39.01,39.06,38.92,38.92,44837.6941
2005-09-06 10:00:00,38.92,39.16,38.9,39.1,130170.44837694062,38.92,39.16,38.9,39.1,130170.4484
2005-09-06 10:10:00,39.08,39.4,39.08,39.36,81532.94973401369,39.08,39.4,39.08,39.36,81532.9497
2005-09-06 10:20:00,39.35,39.42,39.24,39.27,111171.42546954728,39.35,39.42,39.24,39.27,111171.4255
2005-09-06 10:30:00,39.27,39.38,39.27,39.38,67202.25816957986,39.27,39.38,39.27,39.38,67202.2582
2005-09-06 10:40:00,39.37,39.43,39.29,39.38,186841.8195635653,39.37,39.43,39.29,39.38,186841.8196
2005-09-06 10:50:00,39.4,39.41,39.28,39.28,44837.69406144827,39.4,39.41,39.28,39.28,44837.6941
2005-09-06 11:00:00,39.28,39.35,39.26,39.32,41906.41624145044,39.28,39.35,39.26,39.32,41906.4162
2005-09-06 11:10:00,39.32,39.35,39.18,39.3,37563.782434046254,39.32,39.35,39.18,39.3,37563.7824
2005-09-06 11:20:00,39.3,39.3,39.24,39.28,21713.169037020954,39.3,39.3,39.24,39.28,21713.169
2005-09-06 11:30:00,39.26,39.31,39.18,39.18,29855.60742590381,39.26,39.31,39.18,39.18,29855.6074
2005-09-06 11:40:00,39.19,39.2,39.13,39.16,21061.773965910324,39.19,39.2,39.13,39.16,21061.774
2005-09-06 11:50:00,39.17,39.3,39.17,39.23,56019.97611551406,39.17,39.3,39.17,39.23,56019.9761
2005-09-06 12:00:00,39.22,39.26,39.21,39.23,21930.300727391164,39.22,39.26,39.21,39.23,21930.3007
2005-09-06 12:10:00,39.23,39.26,39.2,39.26,32569.75355553143,39.23,39.26,39.2,39.26,32569.7536
2005-09-06 12:20:00,39.26,39.26,39.1,39.15,77624.57930734991,39.26,39.26,39.1,39.15,77624.5793
2005-09-06 12:30:00,39.14,39.17,39.12,39.17,46357.615894039736,39.14,39.17,39.12,39.17,46357.6159
2005-09-06 12:40:00,39.17,39.19,39.15,39.15,99772.01172511128,39.17,39.19,39.15,39.15,99772.0117
2005-09-06 12:50:00,39.16,39.19,39.14,39.17,20953.20812072522,39.16,39.19,39.14,39.17,20953.2081
2005-09-06 13:00:00,39.17,39.19,39.15,39.15,87829.76875474976,39.17,39.19,39.15,39.15,87829.7688
2005-09-06 13:10:00,39.15,39.17,39.13,39.14,71436.32613179894,39.15,39.17,39.13,39.14,71436.3261
2005-09-06 13:20:00,39.15,39.15,39.05,39.08,43426.33807404191,39.15,39.15,39.05,39.08,43426.3381
2005-09-06 13:30:00,39.08,39.12,39.05,39.1,62208.22929106504,39.08,39.12,39.05,39.1,62208.2293
2005-09-06 13:40:00,39.09,39.11,39.03,39.05,63945.28281402671,39.09,39.11,39.03,39.05,63945.2828
2005-09-06 13:50:00,39.05,39.14,39.0,39.06,138964.2818369341,39.05,39.14,39.0,39.06,138964.2818
2005-09-06 14:00:00,39.08,39.12,39.06,39.06,60471.17576810336,39.08,39.12,39.06,39.06,60471.1758
2005-09-06 14:10:00,39.07,39.11,39.05,39.05,54174.35674736728,39.07,39.11,39.05,39.05,54174.3567
2005-09-06 14:20:00,39.06,39.06,39.01,39.05,47443.27434589079,39.06,39.06,39.01,39.05,47443.2743
2005-09-06 14:30:00,39.06,39.09,39.05,39.08,27250.02714146129,39.06,39.09,39.05,39.08,27250.0271
2005-09-06 14:40:00,39.08,39.09,39.04,39.06,62968.19020736076,39.08,39.09,39.04,39.06,62968.1902
2005-09-06 14:50:00,39.04,39.09,39.04,39.05,53522.96167625665,39.04,39.09,39.04,39.05,53522.9617
2005-09-06 15:00:00,39.08,39.09,38.96,38.97,122353.70752361308,39.08,39.09,38.96,38.97,122353.7075
2005-09-06 15:10:00,38.98,39.02,38.94,38.97,123222.23428509392,38.98,39.02,38.94,38.97,123222.2343
2005-09-06 15:20:00,38.97,39.0,38.97,38.99,123439.36597546413,38.97,39.0,38.97,38.99,123439.366
2005-09-06 15:30:00,38.99,39.06,38.98,39.05,121702.31245250245,38.99,39.06,38.98,39.05,121702.3125
2005-09-06 15:40:00,39.06,39.1,39.05,39.09,246770.16610574315,39.06,39.1,39.05,39.09,246770.1661
2005-09-06 15:50:00,39.09,39.15,39.04,39.05,360872.8693952882,39.09,39.15,39.04,39.05,360872.8694
2005-09-07 09:30:00,39.0,39.15,38.99,39.1,159591.79242210402,39.0,39.15,38.99,39.1,159591.7924
2005-09-07 09:40:00,39.09,39.32,38.18,39.19,101726.19693844316,39.09,39.32,38.18,39.19,101726.1969
2005-09-07 09:50:00,39.15,39.2,39.01,39.09,146672.45684507655,39.15,39.2,39.01,39.09,146672.4568
2005-09-07 10:00:00,39.09,39.1,38.87,38.93,79795.89621105201,39.09,39.1,38.87,38.93,79795.8962
2005-09-07 10:10:00,38.93,39.01,38.93,39.0,72087.72120290957,38.93,39.01,38.93,39.0,72087.7212
2005-09-07 10:20:00,39.01,39.14,38.82,38.93,69265.00922809684,39.01,39.14,38.82,38.93,69265.0092
2005-09-07 10:30:00,38.93,38.97,38.89,38.96,33004.01693627185,38.93,38.97,38.89,38.96,33004.0169
2005-09-07 10:40:00,38.96,39.06,38.93,38.98,66008.0338725437,38.96,39.06,38.93,38.98,66008.0339
2005-09-07 10:50:00,38.97,39.08,38.97,39.05,64270.98034958202,38.97,39.08,38.97,39.05,64270.9803
2005-09-07 11:00:00,39.05,39.07,38.98,38.98,123547.93182064925,39.05,39.07,38.98,38.98,123547.9318
2005-09-07 11:10:00,38.99,39.03,38.97,38.97,37020.95320812073,38.99,39.03,38.97,38.97,37020.9532
2005-09-07 11:20:00,38.97,39.01,38.94,38.95,79470.1986754967,38.97,39.01,38.94,38.95,79470.1987
2005-09-07 11:30:00,38.95,38.99,38.94,38.99,26924.329605905983,38.95,38.99,38.94,38.99,26924.3296
2005-09-07 11:40:00,38.99,39.0,38.97,39.0,10965.150363695582,38.99,39.0,38.97,39.0,10965.1504
2005-09-07 11:50:00,38.99,39.02,38.98,39.01,165454.34806209966,38.99,39.02,38.98,39.01,165454.3481
2005-09-07 12:00:00,39.01,39.02,38.99,38.99,47551.84019107589,39.01,39.02,38.99,38.99,47551.8402
2005-09-07 12:10:00,39.0,39.0,38.95,38.97,22798.827488872,39.0,39.0,38.95,38.97,22798.8275
2005-09-07 12:20:00,38.97,38.98,38.93,38.94,71979.15535772446,38.97,38.98,38.93,38.94,71979.1554
2005-09-07 12:30:00,38.94,38.99,38.94,38.98,39192.27011182282,38.94,38.99,38.94,38.98,39192.2701
2005-09-07 12:40:00,38.99,38.99,38.87,38.92,37129.51905330584,38.99,38.99,38.87,38.92,37129.5191
2005-09-07 12:50:00,38.92,38.96,38.89,38.95,50808.81554662903,38.92,38.96,38.89,38.95,50808.8155
2005-09-07 13:00:00,38.94,39.03,38.92,39.01,72630.5504288351,38.94,39.03,38.92,39.01,72630.5504
2005-09-07 13:10:00,39.02,39.02,38.99,38.99,120616.6540006514,39.02,39.02,38.99,38.99,120616.654
2005-09-07 13:20:00,38.98,39.02,38.95,38.99,68613.61415698621,38.98,39.02,38.95,38.99,68613.6142
2005-09-07 13:30:00,39.01,39.01,38.99,39.01,90652.48072956248,39.01,39.01,38.99,39.01,90652.4807
2005-09-07 13:40:00,39.01,39.01,39.0,39.0,94995.11453696668,39.01,39.01,39.0,39.0,94995.1145
2005-09-07 13:50:00,39.0,39.01,38.99,39.0,70242.10183476278,39.0,39.01,38.99,39.0,70242.1018
2005-09-07 14:00:00,39.0,39.02,38.98,38.99,42014.98208663554,39.0,39.02,38.98,38.99,42014.9821
2005-09-07 14:10:00,39.0,39.01,38.89,38.89,67419.38985995007,39.0,39.01,38.89,38.89,67419.3899
2005-09-07 14:20:00,38.92,38.99,38.91,38.92,66550.86309846923,38.92,38.99,38.91,38.92,66550.8631
2005-09-07 14:30:00,38.92,38.95,38.86,38.92,47877.537726631206,38.92,38.95,38.86,38.92,47877.5377
2005-09-07 14:40:00,38.92,38.99,38.9,38.95,29747.041580718706,38.92,38.99,38.9,38.95,29747.0416
2005-09-07 14:50:00,38.96,38.96,38.88,38.9,91521.00749104332,38.96,38.96,38.88,38.9,91521.0075
2005-09-07 15:00:00,38.9,38.93,38.87,38.92,61014.00499402888,38.9,38.93,38.87,38.92,61014.005
2005-09-07 15:10:00,38.92,38.95,38.91,38.93,40060.79687330366,38.92,38.95,38.91,38.93,40060.7969
2005-09-07 15:20:00,38.93,38.95,38.93,38.95,56128.54196069916,38.93,38.95,38.93,38.95,56128.542
2005-09-07 15:30:00,38.95,39.01,38.94,39.01,98577.78742807511,38.95,39.01,38.94,39.01,98577.7874
2005-09-07 15:40:00,39.01,39.03,38.98,39.0,57539.89794810553,39.01,39.03,38.98,39.0,57539.8979
2005-09-07 15:50:00,39.01,39.12,38.98,39.12,196612.7456302248,39.01,39.12,38.98,39.12,196612.7456
2005-09-08 09:30:00,39.05,39.24,38.96,39.01,78384.54022364564,39.05,39.24,38.96,39.01,78384.5402
2005-09-08 09:40:00,39.01,39.05,38.92,39.05,40603.62609922919,39.01,39.05,38.92,39.05,40603.6261
2005-09-08 09:50:00,39.02,39.04,38.94,39.04,42340.67962219086,39.02,39.04,38.94,39.04,42340.6796
2005-09-08 10:00:00,39.03,39.05,38.94,39.0,43860.60145478233,39.03,39.05,38.94,39.0,43860.6015
2005-09-08 10:10:00,38.99,39.13,38.95,39.1,42557.81131256107,38.99,39.13,38.95,39.1,42557.8113
2005-09-08 10:20:00,39.1,39.13,39.07,39.11,28335.685593312344,39.1,39.13,39.07,39.11,28335.6856
2005-09-08 10:30:00,39.13,39.52,39.11,39.48,108891.54272066009,39.13,39.52,39.11,39.48,108891.5427
2005-09-08 10:40:00,39.49,39.55,39.29,39.29,78384.54022364564,39.49,39.55,39.29,39.29,78384.5402
2005-09-08 10:50:00,39.31,39.31,38.96,39.08,71762.02366735425,39.31,39.31,38.96,39.08,71762.0237
2005-09-08 11:00:00,39.11,39.22,39.1,39.14,41472.15286071002,39.11,39.22,39.1,39.14,41472.1529
2005-09-08 11:10:00,39.14,39.18,38.94,39.09,31918.3584844208,39.14,39.18,38.94,39.09,31918.3585
2005-09-08 11:20:00,39.1,39.2,39.09,39.16,17587.666919986972,39.1,39.2,39.09,39.16,17587.6669
2005-09-08 11:30:00,39.17,39.28,39.14,39.24,25295.84192812941,39.17,39.28,39.14,39.24,25295.8419
2005-09-08 11:40:00,39.25,39.27,39.19,39.27,25404.40777331452,39.25,39.27,39.19,39.27,25404.4078
2005-09-08 11:50:00,39.26,39.31,39.2,39.2,22038.86657257627,39.26,39.31,39.2,39.2,22038.8666
2005-09-08 12:00:00,39.19,39.2,39.13,39.14,24210.18347627836,39.19,39.2,39.13,39.14,24210.1835
2005-09-08 12:10:00,39.15,39.17,39.07,39.17,12919.335577027468,39.15,39.17,39.07,39.17,12919.3356
2005-09-08 12:20:00,39.16,39.21,39.15,39.2,14547.82325480404,39.16,39.21,39.15,39.2,14547.8233
2005-09-08 12:30:00,39.2,39.2,39.1,39.16,25512.97361849962,39.2,39.2,39.1,39.16,25512.9736
2005-09-08 12:40:00,39.16,39.17,39.12,39.12,22147.43241776137,39.16,39.17,39.12,39.12,22147.4324
2005-09-08 12:50:00,39.12,39.28,39.12,39.14,44077.73314515254,39.12,39.28,39.12,39.14,44077.7331
2005-09-08 13:00:00,39.14,39.29,39.14,39.24,55802.84442514385,39.14,39.29,39.14,39.24,55802.8444
2005-09-08 13:10:00,39.24,39.38,39.22,39.3,93040.9293236348,39.24,39.38,39.22,39.3,93040.9293
2005-09-08 13:20:00,39.3,39.31,39.23,39.26,23450.22255998263,39.3,39.31,39.23,39.26,23450.2226
2005-09-08 13:30:00,39.24,39.27,39.17,39.17,29095.64650960808,39.24,39.27,39.17,39.17,29095.6465
2005-09-08 13:40:00,39.17,39.18,39.09,39.09,22364.564108131584,39.17,39.18,39.09,39.09,22364.5641
2005-09-08 13:50:00,39.08,39.09,39.05,39.07,26924.329605905983,39.08,39.09,39.05,39.07,26924.3296
2005-09-08 14:00:00,39.06,39.13,39.05,39.11,26924.329605905983,39.06,39.13,39.05,39.11,26924.3296
2005-09-08 14:10:00,39.11,39.11,39.0,39.08,33329.71447182717,39.11,39.11,39.0,39.08,33329.7145
2005-09-08 14:20:00,39.09,39.15,39.0,39.01,50483.11801107372,39.09,39.15,39.0,39.01,50483.118
2005-09-08 14:30:00,39.01,39.09,39.0,39.05,27032.895451091088,39.01,39.09,39.0,39.05,27032.8955
2005-09-08 14:40:00,39.06,39.15,39.02,39.11,33546.84616219738,39.06,39.15,39.02,39.11,33546.8462
2005-09-08 14:50:00,39.11,39.17,39.09,39.1,50157.4204755184,39.11,39.17,39.09,39.1,50157.4205
2005-09-08 15:00:00,39.1,39.1,39.03,39.05,40495.06025404408,39.1,39.1,39.03,39.05,40495.0603
2005-09-08 15:10:00,39.04,39.05,39.0,39.03,49397.45955922267,39.04,39.05,39.0,39.03,49397.4596
2005-09-08 15:20:00,39.03,39.09,39.02,39.07,38432.30919552709,39.03,39.09,39.02,39.07,38432.3092
2005-09-08 15:30:00,39.07,39.17,39.07,39.12,56454.23949625448,39.07,39.17,39.07,39.12,56454.2395
2005-09-08 15:40:00,39.11,39.16,39.08,39.16,58516.99055477147,39.11,39.16,39.08,39.16,58516.9906
2005-09-08 15:50:00,39.15,39.15,39.09,39.1,140592.76951471067,39.15,39.15,39.09,39.1,140592.7695
2005-09-09 09:30:00,38.56,39.24,38.56,38.91,1100314.840951037,38.56,39.24,38.56,38.91,1100314.841
2005-09-09 09:40:00,38.91,38.92,38.54,38.59,460536.3152752144,38.91,38.92,38.54,38.59,460536.3153
2005-09-09 09:50:00,38.59,38.59,38.29,38.37,375637.8243404625,38.59,38.59,38.29,38.37,375637.8243
2005-09-09 10:00:00,38.37,38.64,38.36,38.63,251655.62913907284,38.37,38.64,38.36,38.63,251655.6291
2005-09-09 10:10:00,38.64,38.81,38.63,38.74,339919.66127456306,38.64,38.81,38.63,38.74,339919.6613
2005-09-09 10:20:00,38.74,38.9,38.74,38.82,138747.1501465639,38.74,38.9,38.74,38.82,138747.1501
2005-09-09 10:30:00,38.82,39.11,38.7,39.03,260992.29182499187,38.82,39.11,38.7,39.03,260992.2918
2005-09-09 10:40:00,39.01,39.09,38.87,38.93,261535.1210509174,39.01,39.09,38.87,38.93,261535.1211
2005-09-09 10:50:00,38.93,39.03,38.88,38.95,99012.05080881556,38.93,39.03,38.88,38.95,99012.0508
2005-09-09 11:00:00,38.95,38.99,38.72,38.73,150797.9589621105,38.95,38.99,38.72,38.73,150797.959
2005-09-09 11:10:00,38.71,38.84,38.7,38.84,142221.25719248725,38.71,38.84,38.7,38.84,142221.2572
2005-09-09 11:20:00,38.84,38.92,38.84,38.91,136033.0040169363,38.84,38.92,38.84,38.91,136033.004
2005-09-09 11:30:00,38.92,39.02,38.89,38.96,137335.79415915752,38.92,39.02,38.89,38.96,137335.7942
2005-09-09 11:40:00,38.96,39.05,38.93,39.03,68070.7849310607,38.96,39.05,38.93,39.03,68070.7849
2005-09-09 11:50:00,39.03,39.17,39.0,39.15,119205.29801324505,39.03,39.17,39.0,39.15,119205.298
2005-09-09 12:00:00,39.17,39.26,38.87,39.24,207795.0276842905,39.17,39.26,38.87,39.24,207795.0277
2005-09-09 12:10:00,39.24,39.36,39.2,39.24,167191.40158506134,39.24,39.36,39.2,39.24,167191.4016
2005-09-09 12:20:00,39.24,39.28,39.16,39.21,71544.89197698404,39.24,39.28,39.16,39.21,71544.892
2005-09-09 12:30:00,39.21,39.23,39.09,39.09,72521.98458364999,39.21,39.23,39.09,39.09,72521.9846
2005-09-09 12:40:00,39.1,39.12,39.05,39.05,53631.52752144176,39.1,39.12,39.05,39.05,53631.5275
2005-09-09 12:50:00,39.05,39.1,38.92,38.92,87286.93952882424,39.05,39.1,38.92,38.92,87286.9395
2005-09-09 13:00:00,38.92,38.99,38.85,38.87,99989.14341548148,38.92,38.99,38.85,38.87,99989.1434
2005-09-09 13:10:00,38.87,38.9,38.76,38.77,97274.99728585388,38.87,38.9,38.76,38.77,97274.9973
2005-09-09 13:20:00,38.76,38.78,38.67,38.67,103246.11877103464,38.76,38.78,38.67,38.67,103246.1188
2005-09-09 13:30:00,38.67,38.69,38.58,38.65,117902.5078710238,38.67,38.69,38.58,38.65,117902.5079
2005-09-09 13:40:00,38.66,38.66,38.47,38.64,195744.2188687439,38.66,38.66,38.47,38.64,195744.2189
2005-09-09 13:50:00,38.63,38.7,38.63,38.68,87721.20290956466,38.63,38.7,38.63,38.68,87721.2029
2005-09-09 14:00:00,38.69,38.69,38.66,38.66,98686.35327326025,38.69,38.69,38.66,38.66,98686.3533
2005-09-09 14:10:00,38.67,38.69,38.66,38.67,139181.4135273043,38.67,38.69,38.66,38.67,139181.4135
2005-09-09 14:20:00,38.67,38.71,38.66,38.67,71327.76028661383,38.67,38.71,38.66,38.67,71327.7603
2005-09-09 14:30:00,38.68,38.69,38.64,38.65,89132.55889697102,38.68,38.69,38.64,38.65,89132.5589
2005-09-09 14:40:00,38.64,38.67,38.6,38.65,99229.18249918576,38.64,38.67,38.6,38.65,99229.1825
2005-09-09 14:50:00,38.66,38.69,38.66,38.68,80881.55466290306,38.66,38.69,38.66,38.68,80881.5547
2005-09-09 15:00:00,38.68,38.69,38.64,38.66,96840.73390511343,38.68,38.69,38.64,38.66,96840.7339
2005-09-09 15:10:00,38.66,38.68,38.65,38.66,79253.06698512648,38.66,38.68,38.65,38.66,79253.067
2005-09-09 15:20:00,38.66,38.66,38.62,38.64,116056.888502877,38.66,38.66,38.62,38.64,116056.8885
2005-09-09 15:30:00,38.64,38.64,38.45,38.49,328303.11583975685,38.64,38.64,38.45,38.49,328303.1158
2005-09-09 15:40:00,38.49,38.56,38.47,38.55,370860.9271523179,38.49,38.56,38.47,38.55,370860.9272
2005-09-09 15:50:00,38.55,38.63,38.49,38.58,696232.7651720769,38.55,38.63,38.49,38.58,696232.7652
2005-09-12 09:30:00,38.33,38.5,38.3,38.46,131038.97513842146,38.33,38.5,38.3,38.46,131038.9751
2005-09-12 09:40:00,38.46,38.67,38.45,38.58,57214.20041255021,38.46,38.67,38.45,38.58,57214.2004
2005-09-12 09:50:00,38.56,38.7,38.55,38.65,62533.92682662035,38.56,38.7,38.55,38.65,62533.9268
2005-09-12 10:00:00,38.67,38.74,38.58,38.62,80772.98881771795,38.67,38.74,38.58,38.62,80772.9888
2005-09-12 10:10:00,38.6,38.68,38.52,38.63,62099.66344587993,38.6,38.68,38.52,38.63,62099.6634
2005-09-12 10:20:00,38.63,39.02,38.61,38.69,178156.55194875694,38.63,39.02,38.61,38.69,178156.5519
2005-09-12 10:30:00,38.69,38.72,38.64,38.67,57105.63456736511,38.69,38.72,38.64,38.67,57105.6346
2005-09-12 10:40:00,38.67,38.73,38.67,38.7,46249.05004885463,38.67,38.73,38.67,38.7,46249.05
2005-09-12 10:50:00,38.69,38.7,38.64,38.64,14982.086635544458,38.69,38.7,38.64,38.64,14982.0866
2005-09-12 11:00:00,38.64,38.69,38.64,38.66,32026.924329605907,38.64,38.69,38.64,38.66,32026.9243
2005-09-12 11:10:00,38.67,38.7,38.62,38.68,95103.68038215178,38.67,38.7,38.62,38.68,95103.6804
2005-09-12 11:20:00,38.69,38.73,38.68,38.71,41146.45532515471,38.69,38.73,38.68,38.71,41146.4553
2005-09-12 11:30:00,38.7,38.71,38.64,38.66,35826.728911084574,38.7,38.71,38.64,38.66,35826.7289
2005-09-12 11:40:00,38.64,38.65,38.57,38.58,25947.23699924004,38.64,38.65,38.57,38.58,25947.237
2005-09-12 11:50:00,38.56,38.59,38.56,38.59,19216.154597763543,38.56,38.59,38.56,38.59,19216.1546
2005-09-12 12:00:00,38.59,38.66,38.58,38.65,39843.66518293345,38.59,38.66,38.58,38.65,39843.6652
2005-09-12 12:10:00,38.64,38.68,38.64,38.67,15850.613397025296,38.64,38.68,38.64,38.67,15850.6134
2005-09-12 12:20:00,38.68,38.7,38.68,38.68,34089.675388122894,38.68,38.7,38.68,38.68,34089.6754
2005-09-12 12:30:00,38.69,38.69,38.63,38.64,17913.364455542287,38.69,38.69,38.63,38.64,17913.3645
2005-09-12 12:40:00,38.64,38.64,38.61,38.62,11507.979589621104,38.64,38.64,38.61,38.62,11507.9796
2005-09-12 12:50:00,38.62,38.65,38.58,38.58,23341.65671479753,38.62,38.65,38.58,38.58,23341.6567
2005-09-12 13:00:00,38.58,38.6,38.58,38.58,23233.09086961242,38.58,38.6,38.58,38.58,23233.0909
2005-09-12 13:10:00,38.58,38.59,38.57,38.59,24427.31516664857,38.58,38.59,38.57,38.59,24427.3152
2005-09-12 13:20:00,38.59,38.59,38.56,38.58,30724.13418738465,38.59,38.59,38.56,38.58,30724.1342
2005-09-12 13:30:00,38.59,38.59,38.57,38.59,48094.669417001416,38.59,38.59,38.57,38.59,48094.6694
2005-09-12 13:40:00,38.59,38.62,38.56,38.58,38106.61165997177,38.59,38.62,38.56,38.58,38106.6117
2005-09-12 13:50:00,38.58,38.59,38.52,38.52,55585.71273477364,38.58,38.59,38.52,38.52,55585.7127
2005-09-12 14:00:00,38.53,38.58,38.45,38.49,57322.76625773532,38.53,38.58,38.45,38.49,57322.7663
2005-09-12 14:10:00,38.5,38.59,38.48,38.58,95320.812072522,38.5,38.59,38.48,38.58,95320.8121
2005-09-12 14:20:00,38.58,38.59,38.52,38.54,45597.654977744,38.58,38.59,38.52,38.54,45597.655
2005-09-12 14:30:00,38.53,38.59,38.53,38.55,87069.80783845403,38.53,38.59,38.53,38.55,87069.8078
2005-09-12 14:40:00,38.55,38.59,38.55,38.57,26272.93453479536,38.55,38.59,38.55,38.57,26272.9345
2005-09-12 14:50:00,38.57,38.58,38.54,38.56,43317.7722288568,38.57,38.58,38.54,38.56,43317.7722
2005-09-12 15:00:00,38.55,38.59,38.54,38.56,40603.62609922919,38.55,38.59,38.54,38.56,40603.6261
2005-09-12 15:10:00,38.56,38.63,38.56,38.61,97709.26066659427,38.56,38.63,38.56,38.61,97709.2607
2005-09-12 15:20:00,38.61,38.68,38.54,38.63,99012.05080881556,38.61,38.68,38.54,38.63,99012.0508
2005-09-12 15:30:00,38.62,38.65,38.6,38.63,78167.40853327543,38.62,38.65,38.6,38.63,78167.4085
2005-09-12 15:40:00,38.63,38.65,38.58,38.62,80121.59374660732,38.63,38.65,38.58,38.62,80121.5937
2005-09-12 15:50:00,38.63,38.63,38.58,38.58,132341.76528064272,38.63,38.63,38.58,38.58,132341.7653
2005-09-13 09:30:00,38.53,38.55,38.25,38.3,124525.02442731518,38.53,38.55,38.25,38.3,124525.0244
2005-09-13 09:40:00,38.3,38.58,38.28,38.47,54825.75181847791,38.3,38.58,38.28,38.47,54825.7518
2005-09-13 09:50:00,38.47,38.47,38.28,38.31,39626.53349256324,38.47,38.47,38.28,38.31,39626.5335
2005-09-13 10:00:00,38.32,38.35,38.26,38.27,44077.73314515254,38.32,38.35,38.26,38.27,44077.7331
2005-09-13 10:10:00,38.26,38.34,38.12,38.22,74910.4331777223,38.26,38.34,38.12,38.22,74910.4332
2005-09-13 10:20:00,38.23,38.24,38.11,38.11,44403.430680707854,38.23,38.24,38.11,38.11,44403.4307
2005-09-13 10:30:00,38.11,38.21,38.0,38.01,93040.9293236348,38.11,38.21,38.0,38.01,93040.9293
2005-09-13 10:40:00,38.01,38.01,37.75,37.76,111279.99131473238,38.01,38.01,37.75,37.76,111279.9913
2005-09-13 10:50:00,37.76,37.84,37.66,37.77,122570.83921398329,37.76,37.84,37.66,37.77,122570.8392
2005-09-13 11:00:00,37.77,37.84,37.75,37.81,63511.01943328629,37.77,37.84,37.75,37.81,63511.0194
2005-09-13 11:10:00,37.81,38.0,37.8,37.98,50591.68385625882,37.81,38.0,37.8,37.98,50591.6839
2005-09-13 11:20:00,38.0,38.08,37.88,37.96,83378.56910216046,38.0,38.08,37.88,37.96,83378.5691
2005-09-13 11:30:00,37.96,38.12,37.95,37.95,62208.22929106504,37.96,38.12,37.95,37.95,62208.2293
2005-09-13 11:40:00,37.95,37.96,37.74,37.79,54934.317663663016,37.95,37.96,37.74,37.79,54934.3177
2005-09-13 11:50:00,37.79,37.81,37.76,37.77,102269.0261643687,37.79,37.81,37.76,37.77,102269.0262
2005-09-13 12:00:00,37.76,37.76,37.72,37.73,35175.333839973944,37.76,37.76,37.72,37.73,35175.3338
2005-09-13 12:10:00,37.72,37.75,37.72,37.74,23884.48594072305,37.72,37.75,37.72,37.74,23884.4859
2005-09-13 12:20:00,37.73,37.76,37.72,37.74,40820.7577895994,37.73,37.76,37.72,37.74,40820.7578
2005-09-13 12:30:00,37.74,37.74,37.72,37.73,53522.96167625665,37.74,37.74,37.72,37.73,53522.9617
2005-09-13 12:40:00,37.72,37.74,37.72,37.74,40277.92856367387,37.72,37.74,37.72,37.74,40277.9286
2005-09-13 12:50:00,37.74,37.77,37.73,37.76,41906.41624145044,37.74,37.77,37.73,37.76,41906.4162
2005-09-13 13:00:00,37.75,38.0,37.75,37.88,48746.06448811204,37.75,38.0,37.75,37.88,48746.0645
2005-09-13 13:10:00,37.88,37.98,37.87,37.97,25730.10530886983,37.88,37.98,37.87,37.97,25730.1053
2005-09-13 13:20:00,37.97,37.98,37.81,37.86,45597.654977744,37.97,37.98,37.81,37.86,45597.655
2005-09-13 13:30:00,37.86,37.96,37.85,37.94,15959.1792422104,37.86,37.96,37.85,37.94,15959.1792
2005-09-13 13:40:00,37.94,37.97,37.89,37.9,16936.271848876346,37.94,37.97,37.89,37.9,16936.2718
2005-09-13 13:50:00,37.89,37.94,37.88,37.88,17696.232765172077,37.89,37.94,37.88,37.88,17696.2328
2005-09-13 14:00:00,37.88,37.97,37.81,37.97,32678.319400716537,37.88,37.97,37.81,37.97,32678.3194
2005-09-13 14:10:00,37.96,38.11,37.96,38.09,44186.29899033765,37.96,38.11,37.96,38.09,44186.299
2005-09-13 14:20:00,38.09,38.23,38.07,38.13,61773.965910324616,38.09,38.23,38.07,38.13,61773.9659
2005-09-13 14:30:00,38.13,38.21,38.13,38.14,37346.65074367605,38.13,38.21,38.13,38.14,37346.6507
2005-09-13 14:40:00,38.13,38.2,38.11,38.13,48203.23526218652,38.13,38.2,38.11,38.13,48203.2353
2005-09-13 14:50:00,38.12,38.19,38.12,38.17,42774.94300293128,38.12,38.19,38.12,38.17,42774.943
2005-09-13 15:00:00,38.18,38.18,38.06,38.07,46031.91835848442,38.18,38.18,38.06,38.07,46031.9184
2005-09-13 15:10:00,38.08,38.14,38.05,38.05,64813.80957550755,38.08,38.14,38.05,38.05,64813.8096
2005-09-13 15:20:00,38.05,38.12,38.03,38.1,36260.992291824994,38.05,38.12,38.03,38.1,36260.9923
2005-09-13 15:30:00,38.13,38.17,38.07,38.12,51243.07892736945,38.13,38.17,38.07,38.12,51243.0789
2005-09-13 15:40:00,38.09,38.18,38.02,38.16,83487.13494734556,38.09,38.18,38.02,38.16,83487.1349
2005-09-13 15:50:00,38.16,38.18,37.97,38.09,138638.58430137878,38.16,38.18,37.97,38.09,138638.5843
2005-09-14 09:30:00,37.88,37.99,37.76,37.88,117251.11279991316,37.88,37.99,37.76,37.88,117251.1128
2005-09-14 09:40:00,37.88,37.96,37.65,37.65,54608.6201281077,37.88,37.96,37.65,37.65,54608.6201
2005-09-14 09:50:00,37.67,37.88,37.67,37.88,37455.21658886115,37.67,37.88,37.67,37.88,37455.2166
2005-09-14 10:00:00,37.89,37.96,37.83,37.91,51025.94723699924,37.89,37.96,37.83,37.91,51025.9472
2005-09-14 10:10:00,37.92,37.92,37.88,37.89,49506.025404407774,37.92,37.92,37.88,37.89,49506.0254
2005-09-14 10:20:00,37.9,37.94,37.86,37.86,51134.51308218435,37.9,37.94,37.86,37.86,51134.5131
2005-09-14 10:30:00,37.86,37.87,37.78,37.81,46791.87927478016,37.86,37.87,37.78,37.81,46791.8793
2005-09-14 10:40:00,37.82,37.88,37.79,37.79,27358.592986646403,37.82,37.88,37.79,37.79,27358.593
2005-09-14 10:50:00,37.79,37.79,37.76,37.79,33872.54369775269,37.79,37.79,37.76,37.79,33872.5437
2005-09-14 11:00:00,37.79,37.99,37.77,37.95,43534.90391922701,37.79,37.99,37.77,37.95,43534.9039
2005-09-14 11:10:00,37.95,38.0,37.91,37.94,18673.325371838026,37.95,38.0,37.91,37.94,18673.3254
2005-09-14 11:20:00,37.94,38.1,37.94,38.1,14547.82325480404,37.94,38.1,37.94,38.1,14547.8233
2005-09-14 11:30:00,38.1,38.23,38.06,38.19,57431.33210292042,38.1,38.23,38.06,38.19,57431.3321
2005-09-14 11:40:00,38.19,38.2,38.13,38.16,28769.948974052764,38.19,38.2,38.13,38.16,28769.949
2005-09-14 11:50:00,38.16,38.27,38.12,38.12,43969.16729996744,38.16,38.27,38.12,38.12,43969.1673
2005-09-14 12:00:00,38.1,38.1,38.01,38.04,21061.773965910324,38.1,38.1,38.01,38.04,21061.774
2005-09-14 12:10:00,38.01,38.04,37.94,38.0,28335.685593312344,38.01,38.04,37.94,38.0,28335.6856
2005-09-14 12:20:00,38.0,38.01,37.99,38.0,14330.69156443383,38.0,38.01,37.99,38.0,14330.6916
2005-09-14 12:30:00,37.99,38.0,37.8,37.81,32244.05601997612,37.99,38.0,37.8,37.81,32244.056
2005-09-14 12:40:00,37.8,37.86,37.78,37.83,21821.73488220606,37.8,37.86,37.78,37.83,21821.7349
2005-09-14 12:50:00,37.83,37.85,37.79,37.79,27141.4612962762,37.83,37.85,37.79,37.79,27141.4613
2005-09-14 13:00:00,37.77,37.81,37.74,37.74,32895.45109108675,37.77,37.81,37.74,37.74,32895.4511
2005-09-14 13:10:00,37.74,37.77,37.67,37.77,35283.89968515905,37.74,37.77,37.67,37.77,35283.8997
2005-09-14 13:20:00,37.77,37.81,37.75,37.77,20518.944739984803,37.77,37.81,37.75,37.77,20518.9447
2005-09-14 13:30:00,37.76,37.77,37.69,37.7,20736.07643035501,37.76,37.77,37.69,37.7,20736.0764
2005-09-14 13:40:00,37.7,37.7,37.65,37.66,35935.29475626968,37.7,37.7,37.65,37.66,35935.2948
2005-09-14 13:50:00,37.66,37.66,37.49,37.51,55911.41027032895,37.66,37.66,37.49,37.51,55911.4103
2005-09-14 14:00:00,37.51,37.57,37.47,37.53,55585.71273477364,37.51,37.57,37.47,37.53,55585.7127
2005-09-14 14:10:00,37.55,37.62,37.44,37.45,54391.48843773749,37.55,37.62,37.44,37.45,54391.4884
2005-09-14 14:20:00,37.43,37.45,37.33,37.41,58625.55639995658,37.43,37.45,37.33,37.41,58625.5564
2005-09-14 14:30:00,37.41,37.43,37.37,37.41,60362.60992291825,37.41,37.43,37.37,37.41,60362.6099
2005-09-14 14:40:00,37.4,37.46,37.4,37.41,49723.157094777984,37.4,37.46,37.4,37.41,49723.1571
2005-09-14 14:50:00,37.4,37.47,37.38,37.46,22798.827488872,37.4,37.47,37.38,37.46,22798.8275
2005-09-14 15:00:00,37.46,37.48,37.35,37.4,67527.95570513517,37.46,37.48,37.35,37.4,67527.9557
2005-09-14 15:10:00,37.42,37.42,37.37,37.42,30941.26587775486,37.42,37.42,37.37,37.42,30941.2659
2005-09-14 15:20:00,37.41,37.47,37.41,37.42,55151.449354033226,37.41,37.47,37.41,37.42,55151.4494
2005-09-14 15:30:00,37.43,37.48,37.42,37.48,72739.1162740202,37.43,37.48,37.42,37.48,72739.1163
2005-09-14 15:40:00,37.48,37.6,37.48,37.57,80338.72543697753,37.48,37.6,37.48,37.57,80338.7254
2005-09-14 15:50:00,37.58,37.58,37.47,37.48,161003.14840951038,37.58,37.58,37.47,37.48,161003.1484
2005-09-15 09:30:00,37.53,37.72,37.51,37.53,72847.6821192053,37.53,37.72,37.51,37.53,72847.6821
2005-09-15 09:40:00,37.51,37.55,37.42,37.43,38215.17750515688,37.51,37.55,37.42,37.43,38215.1775
2005-09-15 09:50:00,37.41,37.57,37.39,37.56,85115.62262512214,37.41,37.57,37.39,37.56,85115.6226
2005-09-15 10:00:00,37.56,37.56,37.47,37.51,71762.02366735425,37.56,37.56,37.47,37.51,71762.0237
2005-09-15 10:10:00,37.51,37.52,37.37,37.41,86418.4127673434,37.51,37.52,37.37,37.41,86418.4128
2005-09-15 10:20:00,37.42,37.44,37.3,37.35,52111.605688850286,37.42,37.44,37.3,37.35,52111.6057
2005-09-15 10:30:00,37.36,37.52,37.36,37.51,42340.67962219086,37.36,37.52,37.36,37.51,42340.6796
2005-09-15 10:40:00,37.52,37.53,37.23,37.23,53197.264140701336,37.52,37.53,37.23,37.23,53197.2641
2005-09-15 10:50:00,37.24,37.5,37.24,37.47,40603.62609922919,37.24,37.5,37.24,37.47,40603.6261
2005-09-15 11:00:00,37.48,37.62,37.45,37.62,43209.2063836717,37.48,37.62,37.45,37.62,43209.2064
2005-09-15 11:10:00,37.62,37.64,37.52,37.58,45163.39159700358,37.62,37.64,37.52,37.58,45163.3916
2005-09-15 11:20:00,37.59,37.65,37.55,37.55,27032.895451091088,37.59,37.65,37.55,37.55,27032.8955
2005-09-15 11:30:00,37.57,37.61,37.53,37.59,13462.164802952992,37.57,37.61,37.53,37.59,13462.1648
2005-09-15 11:40:00,37.61,37.63,37.51,37.51,25838.671154054937,37.61,37.63,37.51,37.51,25838.6712
2005-09-15 11:50:00,37.52,37.53,37.38,37.38,26707.197915535773,37.52,37.53,37.38,37.38,26707.1979
2005-09-15 12:00:00,37.39,37.45,37.27,37.27,39735.09933774835,37.39,37.45,37.27,37.27,39735.0993
2005-09-15 12:10:00,37.29,37.29,37.16,37.16,58408.42470958637,37.29,37.29,37.16,37.16,58408.4247
2005-09-15 12:20:00,37.17,37.2,37.06,37.16,114102.70328954513,37.17,37.2,37.06,37.16,114102.7033
2005-09-15 12:30:00,37.16,37.27,37.15,37.27,17804.798610357182,37.16,37.27,37.15,37.27,17804.7986
2005-09-15 12:40:00,37.26,37.4,37.24,37.4,91086.7441103029,37.26,37.4,37.24,37.4,91086.7441
2005-09-15 12:50:00,37.41,37.49,37.41,37.42,27250.02714146129,37.41,37.49,37.41,37.42,27250.0271
2005-09-15 13:00:00,37.42,37.53,37.4,37.51,28335.685593312344,37.42,37.53,37.4,37.51,28335.6856
2005-09-15 13:10:00,37.51,37.56,37.45,37.51,34741.070459233524,37.51,37.56,37.45,37.51,34741.0705
2005-09-15 13:20:00,37.48,37.53,37.47,37.48,22581.69579850179,37.48,37.53,37.47,37.48,22581.6958
2005-09-15 13:30:00,37.47,37.49,37.42,37.43,28552.817283682554,37.47,37.49,37.42,37.43,28552.8173
2005-09-15 13:40:00,37.43,37.44,37.34,37.35,44511.99652589296,37.43,37.44,37.34,37.35,44511.9965
2005-09-15 13:50:00,37.38,37.41,37.31,37.35,40712.19194441429,37.38,37.41,37.31,37.35,40712.1919
2005-09-15 14:00:00,37.34,37.4,37.32,37.39,25838.671154054937,37.34,37.4,37.32,37.39,25838.6712
2005-09-15 14:10:00,37.39,37.43,37.39,37.42,19216.154597763543,37.39,37.43,37.39,37.42,19216.1546
2005-09-15 14:20:00,37.42,37.42,37.38,37.41,18890.45706220823,37.42,37.42,37.38,37.41,18890.4571
2005-09-15 14:30:00,37.41,37.45,37.41,37.42,62425.360981435246,37.41,37.45,37.41,37.42,62425.361
2005-09-15 14:40:00,37.42,37.42,37.39,37.39,31484.09510368038,37.42,37.42,37.39,37.39,31484.0951
2005-09-15 14:50:00,37.38,37.41,37.34,37.35,30289.87080664423,37.38,37.41,37.34,37.35,30289.8708
2005-09-15 15:00:00,37.35,37.4,37.34,37.38,23124.52502442732,37.35,37.4,37.34,37.38,23124.525
2005-09-15 15:10:00,37.38,37.4,37.33,37.33,49288.89371403757,37.38,37.4,37.33,37.33,49288.8937
2005-09-15 15:20:00,37.33,37.4,37.3,37.36,57757.02963847574,37.33,37.4,37.3,37.36,57757.0296
2005-09-15 15:30:00,37.34,37.38,37.26,37.28,97492.12897622408,37.34,37.38,37.26,37.28,97492.129
2005-09-15 15:40:00,37.28,37.38,37.27,37.28,106285.96243621755,37.28,37.38,37.27,37.28,106285.9624
2005-09-15 15:50:00,37.28,37.3,37.22,37.25,174031.04983172295,37.28,37.3,37.22,37.25,174031.0498
2005-09-16 09:30:00,36.83,37.16,36.79,37.14,2100749.1043317774,36.83,37.16,36.79,37.14,2100749.1043
2005-09-16 09:40:00,37.13,37.75,37.13,37.66,364346.9764412116,37.13,37.75,37.13,37.66,364346.9764
2005-09-16 09:50:00,37.43,37.67,37.37,37.57,108457.27933991968,37.43,37.67,37.37,37.57,108457.2793
2005-09-16 10:00:00,37.58,37.67,37.53,37.58,95972.20714363262,37.58,37.67,37.53,37.58,95972.2071
2005-09-16 10:10:00,37.58,37.68,37.53,37.6,44403.430680707854,37.58,37.68,37.53,37.6,44403.4307
2005-09-16 10:20:00,37.58,37.6,37.3,37.33,46466.18173922484,37.58,37.6,37.3,37.33,46466.1817
2005-09-16 10:30:00,37.31,37.41,37.3,37.4,38215.17750515688,37.31,37.41,37.3,37.4,38215.1775
2005-09-16 10:40:00,37.4,37.45,37.39,37.44,19216.154597763543,37.4,37.45,37.39,37.44,19216.1546
2005-09-16 10:50:00,37.46,37.54,37.41,37.42,20627.510585169905,37.46,37.54,37.41,37.42,20627.5106
2005-09-16 11:00:00,37.42,37.44,37.32,37.36,90001.08565845185,37.42,37.44,37.32,37.36,90001.0857
2005-09-16 11:10:00,37.36,37.41,37.33,37.37,86635.54445771361,37.36,37.41,37.33,37.37,86635.5445
2005-09-16 11:20:00,37.38,37.53,37.36,37.53,36043.860601454784,37.38,37.53,37.36,37.53,36043.8606
2005-09-16 11:30:00,37.53,37.53,37.49,37.51,27141.4612962762,37.53,37.53,37.49,37.51,27141.4613
2005-09-16 11:40:00,37.52,37.65,37.52,37.65,24318.749321463467,37.52,37.65,37.52,37.65,24318.7493
2005-09-16 11:50:00,37.64,37.65,37.57,37.61,29855.60742590381,37.64,37.65,37.57,37.61,29855.6074
2005-09-16 12:00:00,37.59,37.62,37.47,37.52,28769.948974052764,37.59,37.62,37.47,37.52,28769.949
2005-09-16 12:10:00,37.53,37.53,37.46,37.53,22038.86657257627,37.53,37.53,37.46,37.53,22038.8666
2005-09-16 12:20:00,37.53,37.67,37.53,37.67,25730.10530886983,37.53,37.67,37.53,37.67,25730.1053
2005-09-16 12:30:00,37.66,37.69,37.64,37.65,34415.37292367821,37.66,37.69,37.64,37.65,34415.3729
2005-09-16 12:40:00,37.65,37.75,37.65,37.75,25838.671154054937,37.65,37.75,37.65,37.75,25838.6712
2005-09-16 12:50:00,37.76,37.77,37.68,37.72,37346.65074367605,37.76,37.77,37.68,37.72,37346.6507
2005-09-16 13:00:00,37.72,37.75,37.69,37.73,29204.212354793184,37.72,37.75,37.69,37.73,29204.2124
2005-09-16 13:10:00,37.73,37.78,37.72,37.74,89566.82227771144,37.73,37.78,37.72,37.74,89566.8223
2005-09-16 13:20:00,37.75,37.77,37.73,37.76,26164.368689610248,37.75,37.77,37.73,37.76,26164.3687
2005-09-16 13:30:00,37.76,37.77,37.73,37.76,36152.42644663989,37.76,37.77,37.73,37.76,36152.4264
2005-09-16 13:40:00,37.76,37.78,37.74,37.76,55368.58104440344,37.76,37.78,37.74,37.76,55368.581
2005-09-16 13:50:00,37.77,37.81,37.75,37.8,53740.09336662686,37.77,37.81,37.75,37.8,53740.0934
2005-09-16 14:00:00,37.81,37.85,37.72,37.77,53957.22505699707,37.81,37.85,37.72,37.77,53957.2251
2005-09-16 14:10:00,37.77,37.79,37.77,37.79,24644.446857018786,37.77,37.79,37.77,37.79,24644.4469
2005-09-16 14:20:00,37.78,37.81,37.78,37.81,32569.75355553143,37.78,37.81,37.78,37.81,32569.7536
2005-09-16 14:30:00,37.81,37.82,37.77,37.78,31701.22679405059,37.81,37.82,37.77,37.78,31701.2268
2005-09-16 14:40:00,37.77,37.8,37.77,37.79,17153.403539246552,37.77,37.8,37.77,37.79,17153.4035
2005-09-16 14:50:00,37.79,37.91,37.78,37.89,42992.07469330149,37.79,37.91,37.78,37.89,42992.0747
2005-09-16 15:00:00,37.89,37.96,37.88,37.88,43969.16729996744,37.89,37.96,37.88,37.88,43969.1673
2005-09-16 15:10:00,37.87,37.99,37.87,37.96,56779.93703180979,37.87,37.99,37.87,37.96,56779.937
2005-09-16 15:20:00,37.97,38.06,37.95,38.04,88264.03213549018,37.97,38.06,37.95,38.04,88264.0321
2005-09-16 15:30:00,38.04,38.08,37.93,38.0,103897.51384214529,38.04,38.08,37.93,38.0,103897.5138
2005-09-16 15:40:00,38.0,38.05,37.97,38.0,145043.96916729998,38.0,38.05,37.97,38.0,145043.9692
2005-09-16 15:50:00,38.0,38.04,37.97,37.99,149603.7346650744,38.0,38.04,37.97,37.99,149603.7347
2005-09-19 09:30:00,37.98,37.99,37.64,37.77,115731.19096732169,37.98,37.99,37.64,37.77,115731.191
2005-09-19 09:40:00,37.75,37.82,37.69,37.79,49940.288785148194,37.75,37.82,37.69,37.79,49940.2888
2005-09-19 09:50:00,37.77,37.79,37.71,37.72,46031.91835848442,37.77,37.79,37.71,37.72,46031.9184
2005-09-19 10:00:00,37.72,37.76,37.47,37.55,82835.73987623493,37.72,37.76,37.47,37.55,82835.7399
2005-09-19 10:10:00,37.55,37.59,37.42,37.52,52980.132450331126,37.55,37.59,37.42,37.52,52980.1325
2005-09-19 10:20:00,37.52,37.55,37.41,37.52,34089.675388122894,37.52,37.55,37.41,37.52,34089.6754
2005-09-19 10:30:00,37.53,37.53,37.45,37.52,25404.40777331452,37.53,37.53,37.45,37.52,25404.4078
2005-09-19 10:40:00,37.52,37.52,37.44,37.45,48528.93279774183,37.52,37.52,37.44,37.45,48528.9328
2005-09-19 10:50:00,37.45,37.49,37.39,37.4,41580.71870589512,37.45,37.49,37.39,37.4,41580.7187
2005-09-19 11:00:00,37.4,37.42,37.31,37.33,59385.51731625231,37.4,37.42,37.31,37.33,59385.5173
2005-09-19 11:10:00,37.34,37.36,37.3,37.31,35501.03137552926,37.34,37.36,37.3,37.31,35501.0314
2005-09-19 11:20:00,37.31,37.33,37.29,37.29,20193.24720442949,37.31,37.33,37.29,37.29,20193.2472
2005-09-19 11:30:00,37.31,37.36,37.14,37.15,53631.52752144176,37.31,37.36,37.14,37.15,53631.5275
2005-09-19 11:40:00,37.15,37.25,37.13,37.22,43860.60145478233,37.15,37.25,37.13,37.22,43860.6015
2005-09-19 11:50:00,37.22,37.35,37.18,37.21,25838.671154054937,37.22,37.35,37.18,37.21,25838.6712
2005-09-19 12:00:00,37.21,37.27,37.18,37.27,28009.98805775703,37.21,37.27,37.18,37.27,28009.9881
2005-09-19 12:10:00,37.27,37.31,37.27,37.29,14656.389099989145,37.27,37.31,37.27,37.29,14656.3891
2005-09-19 12:20:00,37.29,37.3,37.21,37.21,15959.1792422104,37.29,37.3,37.21,37.21,15959.1792
2005-09-19 12:30:00,37.21,37.31,37.21,37.27,16502.008468135926,37.21,37.31,37.21,37.27,16502.0085
2005-09-19 12:40:00,37.27,37.34,37.27,37.33,15416.350016284878,37.27,37.34,37.27,37.33,15416.35
2005-09-19 12:50:00,37.31,37.36,37.26,37.36,44294.86483552275,37.31,37.36,37.26,37.36,44294.8648
2005-09-19 13:00:00,37.36,37.39,37.3,37.3,26164.368689610248,37.36,37.39,37.3,37.3,26164.3687
2005-09-19 13:10:00,37.3,37.3,37.22,37.29,26924.329605905983,37.3,37.3,37.22,37.29,26924.3296
2005-09-19 13:20:00,37.3,37.32,37.2,37.25,31592.660948865487,37.3,37.32,37.2,37.25,31592.6609
2005-09-19 13:30:00,37.25,37.25,37.18,37.18,40060.79687330366,37.25,37.25,37.18,37.18,40060.7969
2005-09-19 13:40:00,37.18,37.18,36.98,36.98,71979.15535772446,37.18,37.18,36.98,36.98,71979.1554
2005-09-19 13:50:00,36.96,37.05,36.95,36.99,76647.48670068396,36.96,37.05,36.95,36.99,76647.4867
2005-09-19 14:00:00,37.0,37.09,36.98,37.07,86309.8469221583,37.0,37.09,36.98,37.07,86309.8469
2005-09-19 14:10:00,37.07,37.09,37.02,37.07,50265.98632070351,37.07,37.09,37.02,37.07,50265.9863
2005-09-19 14:20:00,37.09,37.19,36.99,37.01,101400.49940288786,37.09,37.19,36.99,37.01,101400.4994
2005-09-19 14:30:00,37.0,37.03,36.85,37.02,82292.91065030942,37.0,37.03,36.85,37.02,82292.9107
2005-09-19 14:40:00,37.03,37.07,37.0,37.04,139072.8476821192,37.03,37.07,37.0,37.04,139072.8477
2005-09-19 14:50:00,37.04,37.08,37.02,37.05,33981.1095429378,37.04,37.08,37.02,37.05,33981.1095
2005-09-19 15:00:00,37.05,37.09,37.04,37.05,30615.568342199545,37.05,37.09,37.04,37.05,30615.5683
2005-09-19 15:10:00,37.05,37.15,37.03,37.11,63185.32189773097,37.05,37.15,37.03,37.11,63185.3219
2005-09-19 15:20:00,37.11,37.11,36.98,36.99,84247.0958636413,37.11,37.11,36.98,36.99,84247.0959
2005-09-19 15:30:00,37.0,37.07,36.95,37.02,83161.43741179025,37.0,37.07,36.95,37.02,83161.4374
2005-09-19 15:40:00,37.01,37.23,37.01,37.18,138421.45261100857,37.01,37.23,37.01,37.18,138421.4526
2005-09-19 15:50:00,37.18,37.21,37.04,37.12,204646.6181739225,37.18,37.21,37.04,37.12,204646.6182
2005-09-20 09:30:00,37.22,37.64,37.13,37.56,103788.94799696017,37.22,37.64,37.13,37.56,103788.948
2005-09-20 09:40:00,37.56,37.65,37.38,37.64,54717.185973292806,37.56,37.65,37.38,37.64,54717.186
2005-09-20 09:50:00,37.64,37.73,37.53,37.69,39952.23102811856,37.64,37.73,37.53,37.69,39952.231
2005-09-20 10:00:00,37.71,37.95,37.65,37.88,87069.80783845403,37.71,37.95,37.65,37.88,87069.8078
2005-09-20 10:10:00,37.88,38.18,37.88,38.15,152643.5783302573,37.88,38.18,37.88,38.15,152643.5783
2005-09-20 10:20:00,38.15,38.45,38.08,38.34,169905.54771468896,38.15,38.45,38.08,38.34,169905.5477
2005-09-20 10:30:00,38.34,38.36,38.14,38.17,113234.17652806429,38.34,38.36,38.14,38.17,113234.1765
2005-09-20 10:40:00,38.17,38.32,38.14,38.32,70676.3652155032,38.17,38.32,38.14,38.32,70676.3652
2005-09-20 10:50:00,38.32,38.33,38.07,38.29,89458.25643252634,38.32,38.33,38.07,38.29,89458.2564
2005-09-20 11:00:00,38.31,38.45,38.28,38.43,74584.73564216698,38.31,38.45,38.28,38.43,74584.7356
2005-09-20 11:10:00,38.43,38.45,38.31,38.33,59928.34654217783,38.43,38.45,38.31,38.33,59928.3465
2005-09-20 11:20:00,38.34,38.34,38.28,38.28,41797.85039626533,38.34,38.34,38.28,38.28,41797.8504
2005-09-20 11:30:00,38.28,38.29,38.2,38.2,39626.53349256324,38.28,38.29,38.2,38.2,39626.5335
2005-09-20 11:40:00,38.2,38.2,38.15,38.17,15959.1792422104,38.2,38.2,38.15,38.17,15959.1792
2005-09-20 11:50:00,38.17,38.17,38.12,38.13,34198.241233308,38.17,38.17,38.12,38.13,34198.2412
2005-09-20 12:00:00,38.14,38.17,38.1,38.12,30615.568342199545,38.14,38.17,38.1,38.12,30615.5683
2005-09-20 12:10:00,38.14,38.14,38.04,38.08,41906.41624145044,38.14,38.14,38.04,38.08,41906.4162
2005-09-20 12:20:00,38.08,38.12,38.07,38.11,28769.948974052764,38.08,38.12,38.07,38.11,28769.949
2005-09-20 12:30:00,38.09,38.16,38.07,38.15,20518.944739984803,38.09,38.16,38.07,38.15,20518.9447
2005-09-20 12:40:00,38.15,38.17,38.09,38.12,13027.901422212572,38.15,38.17,38.09,38.12,13027.9014
2005-09-20 12:50:00,38.12,38.15,38.12,38.14,15416.350016284878,38.12,38.15,38.12,38.14,15416.35
2005-09-20 13:00:00,38.14,38.15,38.12,38.12,28009.98805775703,38.14,38.15,38.12,38.12,28009.9881
2005-09-20 13:10:00,38.12,38.12,38.07,38.08,30507.00249701444,38.12,38.12,38.07,38.08,30507.0025
2005-09-20 13:20:00,38.08,38.1,38.05,38.08,34849.63630441863,38.08,38.1,38.05,38.08,34849.6363
2005-09-20 13:30:00,38.09,38.12,38.07,38.1,18130.496145912497,38.09,38.12,38.07,38.1,18130.4961
2005-09-20 13:40:00,38.1,38.11,38.06,38.09,20736.07643035501,38.1,38.11,38.06,38.09,20736.0764
2005-09-20 13:50:00,38.08,38.11,38.0,38.0,20736.07643035501,38.08,38.11,38.0,38.0,20736.0764
2005-09-20 14:00:00,38.0,38.04,37.98,38.0,61665.40006513951,38.0,38.04,37.98,38.0,61665.4001
2005-09-20 14:10:00,38.0,38.13,37.96,37.98,178265.11779394204,38.0,38.13,37.96,37.98,178265.1178
2005-09-20 14:20:00,38.0,38.01,37.81,37.82,105851.69905547716,38.0,38.01,37.81,37.82,105851.6991
2005-09-20 14:30:00,37.83,37.95,37.74,37.74,79144.50113994138,37.83,37.95,37.74,37.74,79144.5011
2005-09-20 14:40:00,37.76,37.81,37.28,37.3,134838.77971990014,37.76,37.81,37.28,37.3,134838.7797
2005-09-20 14:50:00,37.29,37.35,37.17,37.27,207903.5935294756,37.29,37.35,37.17,37.27,207903.5935
2005-09-20 15:00:00,37.24,37.3,37.07,37.17,153186.40755618282,37.24,37.3,37.07,37.17,153186.4076
2005-09-20 15:10:00,37.17,37.98,36.97,37.03,243513.19075019,37.17,37.98,36.97,37.03,243513.1908
2005-09-20 15:20:00,37.03,37.22,37.02,37.19,121159.48322657692,37.03,37.22,37.02,37.19,121159.4832
2005-09-20 15:30:00,37.19,37.24,37.1,37.15,132450.33112582783,37.19,37.24,37.1,37.15,132450.3311
2005-09-20 15:40:00,37.15,37.18,37.08,37.12,136575.8332428618,37.15,37.18,37.08,37.12,136575.8332
2005-09-20 15:50:00,37.12,37.12,37.07,37.07,129844.7508413853,37.12,37.12,37.07,37.07,129844.7508
2005-09-21 09:30:00,37.42,37.45,37.11,37.13,149929.4322006297,37.42,37.45,37.11,37.13,149929.4322
2005-09-21 09:40:00,37.12,37.14,36.83,36.87,141352.7304310064,37.12,37.14,36.83,36.87,141352.7304
2005-09-21 09:50:00,36.86,36.95,36.78,36.88,200629.6819020736,36.86,36.95,36.78,36.88,200629.6819
2005-09-21 10:00:00,36.88,36.9,36.5,36.54,124416.45858213009,36.88,36.9,36.5,36.54,124416.4586
2005-09-21 10:10:00,36.53,36.63,36.52,36.62,187167.51709912065,36.53,36.63,36.52,36.62,187167.5171
2005-09-21 10:20:00,36.62,36.71,36.6,36.62,97274.99728585388,36.62,36.71,36.6,36.62,97274.9973
2005-09-21 10:30:00,36.62,36.63,36.38,36.39,133318.85788730867,36.62,36.63,36.38,36.39,133318.8579
2005-09-21 10:40:00,36.39,36.59,36.39,36.52,125176.4194984258,36.39,36.59,36.39,36.52,125176.4195
2005-09-21 10:50:00,36.5,36.59,36.5,36.54,342850.93909456086,36.5,36.59,36.5,36.54,342850.9391
2005-09-21 11:00:00,36.53,36.55,36.51,36.51,68396.482466616,36.53,36.55,36.51,36.51,68396.4825
2005-09-21 11:10:00,36.51,36.54,36.43,36.44,58516.99055477147,36.51,36.54,36.43,36.44,58516.9906
2005-09-21 11:20:00,36.44,36.46,36.27,36.41,138964.2818369341,36.44,36.46,36.27,36.41,138964.2818
2005-09-21 11:30:00,36.38,36.48,36.17,36.24,264357.8330257301,36.38,36.48,36.17,36.24,264357.833
2005-09-21 11:40:00,36.24,36.33,36.16,36.28,179785.0396265335,36.24,36.33,36.16,36.28,179785.0396
2005-09-21 11:50:00,36.29,36.31,36.2,36.31,94886.54869178156,36.29,36.31,36.2,36.31,94886.5487
2005-09-21 12:00:00,36.31,36.34,36.26,36.31,72196.28704809467,36.31,36.34,36.26,36.31,72196.287
2005-09-21 12:10:00,36.32,36.41,36.29,36.36,155249.15861469982,36.32,36.41,36.29,36.36,155249.1586
2005-09-21 12:20:00,36.37,36.38,36.34,36.34,38432.30919552709,36.37,36.38,36.34,36.34,38432.3092
2005-09-21 12:30:00,36.33,36.36,36.25,36.33,80881.55466290306,36.33,36.36,36.25,36.33,80881.5547
2005-09-21 12:40:00,36.32,36.36,36.27,36.32,39192.27011182282,36.32,36.36,36.27,36.32,39192.2701
2005-09-21 12:50:00,36.32,36.39,36.29,36.32,59602.64900662252,36.32,36.39,36.29,36.32,59602.649
2005-09-21 13:00:00,36.31,36.37,36.31,36.31,37129.51905330584,36.31,36.37,36.31,36.31,37129.5191
2005-09-21 13:10:00,36.31,36.36,36.31,36.33,18456.19368146781,36.31,36.36,36.31,36.33,18456.1937
2005-09-21 13:20:00,36.34,36.37,36.22,36.3,69699.27260883726,36.34,36.37,36.22,36.3,69699.2726
2005-09-21 13:30:00,36.3,36.31,36.2,36.26,87178.37368363913,36.3,36.31,36.2,36.26,87178.3737
2005-09-21 13:40:00,36.25,36.35,36.22,36.31,84247.0958636413,36.25,36.35,36.22,36.31,84247.0959
2005-09-21 13:50:00,36.32,36.38,36.28,36.35,59168.385625882096,36.32,36.38,36.28,36.35,59168.3856
2005-09-21 14:00:00,36.33,36.35,36.26,36.29,51677.34230810987,36.33,36.35,36.26,36.29,51677.3423
2005-09-21 14:10:00,36.28,36.35,36.25,36.29,37998.04581478667,36.28,36.35,36.25,36.29,37998.0458
2005-09-21 14:20:00,36.32,36.34,36.29,36.31,29312.77819997829,36.32,36.34,36.29,36.31,29312.7782
2005-09-21 14:30:00,36.3,36.32,36.26,36.28,44946.25990663337,36.3,36.32,36.26,36.28,44946.2599
2005-09-21 14:40:00,36.28,36.35,36.26,36.31,68287.9166214309,36.28,36.35,36.26,36.31,68287.9166
2005-09-21 14:50:00,36.31,36.48,36.31,36.41,70784.93106068831,36.31,36.48,36.31,36.41,70784.9311
2005-09-21 15:00:00,36.43,36.45,36.35,36.39,110845.72793399198,36.43,36.45,36.35,36.39,110845.7279
2005-09-21 15:10:00,36.39,36.51,36.36,36.48,67093.69232439475,36.39,36.51,36.36,36.48,67093.6923
2005-09-21 15:20:00,36.49,36.51,36.41,36.43,96080.77298881771,36.49,36.51,36.41,36.43,96080.773
2005-09-21 15:30:00,36.42,36.48,36.38,36.44,109651.50363695582,36.42,36.48,36.38,36.44,109651.5036
2005-09-21 15:40:00,36.44,36.48,36.35,36.35,164042.99207469332,36.44,36.48,36.35,36.35,164042.9921
2005-09-21 15:50:00,36.36,36.37,36.25,36.31,201715.34035392464,36.36,36.37,36.25,36.31,201715.3404
2005-09-22 09:30:00,36.38,36.38,36.08,36.08,124742.1561176854,36.38,36.38,36.08,36.08,124742.1561
2005-09-22 09:40:00,36.08,36.18,36.05,36.18,113668.43990880468,36.08,36.18,36.05,36.18,113668.4399
2005-09-22 09:50:00,36.19,36.37,36.11,36.33,86961.24199326892,36.19,36.37,36.11,36.33,86961.242
2005-09-22 10:00:00,36.33,36.44,36.29,36.37,91521.00749104332,36.33,36.44,36.29,36.37,91521.0075
2005-09-22 10:10:00,36.38,36.43,36.25,36.25,299316.03517533385,36.38,36.43,36.25,36.25,299316.0352
2005-09-22 10:20:00,36.24,36.29,36.15,36.21,86201.28107697319,36.24,36.29,36.15,36.21,86201.2811
2005-09-22 10:30:00,36.2,36.25,36.15,36.24,118662.4687873195,36.2,36.25,36.15,36.24,118662.4688
2005-09-22 10:40:00,36.24,36.25,36.15,36.16,117359.67864509826,36.24,36.25,36.15,36.16,117359.6786
2005-09-22 10:50:00,36.15,36.15,35.94,35.94,79687.3303658669,36.15,36.15,35.94,35.94,79687.3304
2005-09-22 11:00:00,35.93,36.02,35.93,35.96,129844.7508413853,35.93,36.02,35.93,35.96,129844.7508
2005-09-22 11:10:00,35.97,36.0,35.93,35.94,37238.08489849094,35.97,36.0,35.93,35.94,37238.0849
2005-09-22 11:20:00,35.93,35.96,35.91,35.92,85767.01769623277,35.93,35.96,35.91,35.92,85767.0177
2005-09-22 11:30:00,35.92,35.93,35.72,35.74,151775.05156877646,35.92,35.93,35.72,35.74,151775.0516
2005-09-22 11:40:00,35.74,35.83,35.69,35.83,160026.05580284444,35.74,35.83,35.69,35.83,160026.0558
2005-09-22 11:50:00,35.83,35.9,35.8,35.88,67636.52155032028,35.83,35.9,35.8,35.88,67636.5216
2005-09-22 12:00:00,35.88,35.89,35.71,35.71,67962.2190858756,35.88,35.89,35.71,35.71,67962.2191
2005-09-22 12:10:00,35.69,35.7,35.63,35.66,67962.2190858756,35.69,35.7,35.63,35.66,67962.2191
2005-09-22 12:20:00,35.65,35.78,35.65,35.77,94452.28531104117,35.65,35.78,35.65,35.77,94452.2853
2005-09-22 12:30:00,35.78,35.89,35.74,35.89,156660.51460210618,35.78,35.89,35.74,35.89,156660.5146
2005-09-22 12:40:00,35.9,36.08,35.87,35.97,81641.51557919879,35.9,36.08,35.87,35.97,81641.5156
2005-09-22 12:50:00,35.97,35.97,35.88,35.91,50917.38139181414,35.97,35.97,35.88,35.91,50917.3814
2005-09-22 13:00:00,35.92,35.97,35.92,35.94,19867.549668874173,35.92,35.97,35.92,35.94,19867.5497
2005-09-22 13:10:00,35.94,36.02,35.94,35.99,29204.212354793184,35.94,36.02,35.94,35.99,29204.2124
2005-09-22 13:20:00,36.0,36.01,35.9,35.9,34741.070459233524,36.0,36.01,35.9,35.9,34741.0705
2005-09-22 13:30:00,35.89,35.95,35.86,35.92,35066.76799478884,35.89,35.95,35.86,35.92,35066.768
2005-09-22 13:40:00,35.95,36.13,35.95,35.99,73064.81380957551,35.95,36.13,35.95,35.99,73064.8138
2005-09-22 13:50:00,35.98,36.06,35.92,35.93,43752.03560959722,35.98,36.06,35.92,35.93,43752.0356
2005-09-22 14:00:00,35.93,36.02,35.93,35.93,31918.3584844208,35.93,36.02,35.93,35.93,31918.3585
2005-09-22 14:10:00,35.92,35.92,35.86,35.91,53848.659211811966,35.92,35.92,35.86,35.91,53848.6592
2005-09-22 14:20:00,35.9,35.98,35.9,35.92,21170.33981109543,35.9,35.98,35.9,35.92,21170.3398
2005-09-22 14:30:00,35.92,35.99,35.9,35.92,29421.344045163394,35.92,35.99,35.9,35.92,29421.344
2005-09-22 14:40:00,35.91,35.96,35.89,35.9,31158.39756812507,35.91,35.96,35.89,35.9,31158.3976
2005-09-22 14:50:00,35.9,35.93,35.83,35.91,35826.728911084574,35.9,35.93,35.83,35.91,35826.7289
2005-09-22 15:00:00,35.91,35.92,35.74,35.79,64270.98034958202,35.91,35.92,35.74,35.79,64270.9803
2005-09-22 15:10:00,35.79,35.87,35.79,35.86,69482.14091846705,35.79,35.87,35.79,35.86,69482.1409
2005-09-22 15:20:00,35.85,35.92,35.85,35.9,53305.82998588644,35.85,35.92,35.85,35.9,53305.83
2005-09-22 15:30:00,35.88,35.93,35.86,35.93,54608.6201281077,35.88,35.93,35.86,35.93,54608.6201
2005-09-22 15:40:00,35.92,35.97,35.89,35.93,174682.44490283358,35.92,35.97,35.89,35.93,174682.4449
2005-09-22 15:50:00,35.94,35.94,35.84,35.84,257409.6189338834,35.94,35.94,35.84,35.84,257409.6189
2005-09-23 09:30:00,35.89,35.92,35.46,35.7,138638.58430137878,35.89,35.92,35.46,35.7,138638.5843
2005-09-23 09:40:00,35.69,35.75,35.44,35.44,125936.38041472153,35.69,35.75,35.44,35.44,125936.3804
2005-09-23 09:50:00,35.46,35.59,35.33,35.36,151666.48572359135,35.46,35.59,35.33,35.36,151666.4857
2005-09-23 10:00:00,35.35,35.51,35.34,35.45,148192.37867766802,35.35,35.51,35.34,35.45,148192.3787
2005-09-23 10:10:00,35.45,35.55,35.44,35.53,138312.88676582347,35.45,35.55,35.44,35.53,138312.8868
2005-09-23 10:20:00,35.53,35.61,35.53,35.57,109760.06948214093,35.53,35.61,35.53,35.57,109760.0695
2005-09-23 10:30:00,35.57,35.59,35.51,35.53,67093.69232439475,35.57,35.59,35.51,35.53,67093.6923
2005-09-23 10:40:00,35.54,35.59,35.5,35.58,47551.84019107589,35.54,35.59,35.5,35.58,47551.8402
2005-09-23 10:50:00,35.59,35.73,35.59,35.73,44077.73314515254,35.59,35.73,35.59,35.73,44077.7331
2005-09-23 11:00:00,35.73,35.79,35.66,35.73,62316.79513625014,35.73,35.79,35.66,35.73,62316.7951
2005-09-23 11:10:00,35.73,35.74,35.6,35.66,48637.49864292693,35.73,35.74,35.6,35.66,48637.4986
2005-09-23 11:20:00,35.66,35.69,35.49,35.52,152209.31494951688,35.66,35.69,35.49,35.52,152209.3149
2005-09-23 11:30:00,35.51,35.6,35.51,35.54,95863.64129844752,35.51,35.6,35.51,35.54,95863.6413
2005-09-23 11:40:00,35.53,35.55,35.53,35.54,20953.20812072522,35.53,35.55,35.53,35.54,20953.2081
2005-09-23 11:50:00,35.55,35.55,35.53,35.55,27141.4612962762,35.55,35.55,35.53,35.55,27141.4613
2005-09-23 12:00:00,35.55,35.55,35.48,35.5,75561.82824883291,35.55,35.55,35.48,35.5,75561.8282
2005-09-23 12:10:00,35.5,35.5,35.41,35.43,76756.05254586907,35.5,35.5,35.41,35.43,76756.0525
2005-09-23 12:20:00,35.43,35.51,35.43,35.49,42557.81131256107,35.43,35.51,35.43,35.49,42557.8113
2005-09-23 12:30:00,35.48,35.49,35.46,35.48,21821.73488220606,35.48,35.49,35.46,35.48,21821.7349
2005-09-23 12:40:00,35.48,35.48,35.46,35.48,37129.51905330584,35.48,35.48,35.46,35.48,37129.5191
2005-09-23 12:50:00,35.47,35.51,35.47,35.5,31049.831722939965,35.47,35.51,35.47,35.5,31049.8317
2005-09-23 13:00:00,35.5,35.57,35.49,35.57,29204.212354793184,35.5,35.57,35.49,35.57,29204.2124
2005-09-23 13:10:00,35.57,35.57,35.55,35.56,22581.69579850179,35.57,35.57,35.55,35.56,22581.6958
2005-09-23 13:20:00,35.57,35.57,35.55,35.55,15416.350016284878,35.57,35.57,35.55,35.55,15416.35
2005-09-23 13:30:00,35.56,35.63,35.55,35.6,46466.18173922484,35.56,35.63,35.55,35.6,46466.1817
2005-09-23 13:40:00,35.6,35.68,35.59,35.63,66767.99478883944,35.6,35.68,35.59,35.63,66767.9948
2005-09-23 13:50:00,35.63,35.77,35.62,35.77,78493.10606883075,35.63,35.77,35.62,35.77,78493.1061
2005-09-23 14:00:00,35.77,35.77,35.66,35.75,63293.88774291608,35.77,35.77,35.66,35.75,63293.8877
2005-09-23 14:10:00,35.75,35.9,35.73,35.73,31266.96341331017,35.75,35.9,35.73,35.73,31266.9634
2005-09-23 14:20:00,35.74,35.86,35.74,35.81,84029.96417327109,35.74,35.86,35.74,35.81,84029.9642
2005-09-23 14:30:00,35.82,35.82,35.79,35.8,25404.40777331452,35.82,35.82,35.79,35.8,25404.4078
2005-09-23 14:40:00,35.8,35.81,35.78,35.8,35501.03137552926,35.8,35.81,35.78,35.8,35501.0314
2005-09-23 14:50:00,35.8,35.85,35.8,35.82,52654.43491477581,35.8,35.85,35.8,35.82,52654.4349
2005-09-23 15:00:00,35.82,35.83,35.75,35.75,97492.12897622408,35.82,35.83,35.75,35.75,97492.129
2005-09-23 15:10:00,35.75,35.77,35.69,35.73,36586.68982738031,35.75,35.77,35.69,35.73,36586.6898
2005-09-23 15:20:00,35.73,35.75,35.69,35.73,50917.38139181414,35.73,35.75,35.69,35.73,50917.3814
2005-09-23 15:30:00,35.73,35.76,35.66,35.66,84138.5300184562,35.73,35.76,35.66,35.66,84138.53
2005-09-23 15:40:00,35.66,35.74,35.64,35.66,81750.0814243839,35.66,35.74,35.64,35.66,81750.0814
2005-09-23 15:50:00,35.64,35.65,35.5,35.52,209206.38367169688,35.64,35.65,35.5,35.52,209206.3837
2005-09-26 09:30:00,35.74,35.74,35.32,35.37,176853.76180653568,35.74,35.74,35.32,35.37,176853.7618
2005-09-26 09:40:00,35.35,35.37,35.09,35.36,140484.20366952557,35.35,35.37,35.09,35.36,140484.2037
2005-09-26 09:50:00,35.37,35.46,35.19,35.28,163174.46531321248,35.37,35.46,35.19,35.28,163174.4653
2005-09-26 10:00:00,35.28,35.43,35.26,35.41,110845.72793399198,35.28,35.43,35.26,35.41,110845.7279
2005-09-26 10:10:00,35.42,35.52,35.37,35.38,123547.93182064925,35.42,35.52,35.37,35.38,123547.9318
2005-09-26 10:20:00,35.38,35.53,35.38,35.49,83487.13494734556,35.38,35.53,35.38,35.49,83487.1349
2005-09-26 10:30:00,35.5,35.51,35.39,35.43,75778.95993920312,35.5,35.51,35.39,35.43,75778.9599
2005-09-26 10:40:00,35.42,35.46,35.37,35.43,57648.46379329063,35.42,35.46,35.37,35.43,57648.4638
2005-09-26 10:50:00,35.43,35.49,35.4,35.46,41255.02117033981,35.43,35.49,35.4,35.46,41255.0212
2005-09-26 11:00:00,35.48,35.49,35.37,35.39,53088.69829551623,35.48,35.49,35.37,35.39,53088.6983
2005-09-26 11:10:00,35.39,35.43,35.31,35.33,62642.492671805456,35.39,35.43,35.31,35.33,62642.4927
2005-09-26 11:20:00,35.32,35.4,35.31,35.31,69916.40429920747,35.32,35.4,35.31,35.31,69916.4043
2005-09-26 11:30:00,35.31,35.32,35.18,35.2,58408.42470958637,35.31,35.32,35.18,35.2,58408.4247
2005-09-26 11:40:00,35.2,35.22,35.11,35.13,54717.185973292806,35.2,35.22,35.11,35.13,54717.186
2005-09-26 11:50:00,35.13,35.16,35.09,35.09,57648.46379329063,35.13,35.16,35.09,35.09,57648.4638
2005-09-26 12:00:00,35.1,35.14,35.02,35.03,75236.13071327761,35.1,35.14,35.02,35.03,75236.1307
2005-09-26 12:10:00,35.02,35.13,35.01,35.07,56671.37118662469,35.02,35.13,35.01,35.07,56671.3712
2005-09-26 12:20:00,35.07,35.11,35.04,35.06,39952.23102811856,35.07,35.11,35.04,35.06,39952.231
2005-09-26 12:30:00,35.06,35.06,34.96,34.97,82401.47649549453,35.06,35.06,34.96,34.97,82401.4765
2005-09-26 12:40:00,34.97,35.08,34.94,35.01,68179.35077624579,34.97,35.08,34.94,35.01,68179.3508
2005-09-26 12:50:00,35.02,35.14,35.01,35.09,46031.91835848442,35.02,35.14,35.01,35.09,46031.9184
2005-09-26 13:00:00,35.1,35.11,35.06,35.1,20193.24720442949,35.1,35.11,35.06,35.1,20193.2472
2005-09-26 13:10:00,35.11,35.16,35.02,35.07,60254.044077733146,35.11,35.16,35.02,35.07,60254.0441
2005-09-26 13:20:00,35.08,35.09,34.97,35.08,44403.430680707854,35.08,35.09,34.97,35.08,44403.4307
2005-09-26 13:30:00,35.07,35.09,34.96,34.97,56562.80534143958,35.07,35.09,34.96,34.97,56562.8053
2005-09-26 13:40:00,34.96,35.07,34.96,35.04,49288.89371403757,34.96,35.07,34.96,35.04,49288.8937
2005-09-26 13:50:00,35.04,35.07,35.01,35.03,25730.10530886983,35.04,35.07,35.01,35.03,25730.1053
2005-09-26 14:00:00,35.03,35.06,34.95,35.01,76213.22331994354,35.03,35.06,34.95,35.01,76213.2233
2005-09-26 14:10:00,35.01,35.28,35.01,35.06,149060.90543914886,35.01,35.28,35.01,35.06,149060.9054
2005-09-26 14:20:00,35.06,35.06,34.91,34.95,309195.5270871784,35.06,35.06,34.91,34.95,309195.5271
2005-09-26 14:30:00,34.95,34.95,34.89,34.93,131473.23851916188,34.95,34.95,34.89,34.93,131473.2385
2005-09-26 14:40:00,34.93,34.96,34.85,34.92,109434.3719465856,34.93,34.96,34.85,34.92,109434.3719
2005-09-26 14:50:00,34.94,34.98,34.92,34.96,86635.54445771361,34.94,34.98,34.92,34.96,86635.5445
2005-09-26 15:00:00,34.97,35.11,34.97,35.09,126913.47302138749,34.97,35.11,34.97,35.09,126913.473
2005-09-26 15:10:00,35.1,35.2,35.09,35.19,153837.80262729345,35.1,35.2,35.09,35.19,153837.8026
2005-09-26 15:20:00,35.19,35.24,35.16,35.17,91521.00749104332,35.19,35.24,35.16,35.17,91521.0075
2005-09-26 15:30:00,35.19,35.33,35.19,35.31,141352.7304310064,35.19,35.33,35.19,35.31,141352.7304
2005-09-26 15:40:00,35.31,35.46,35.31,35.39,104440.34306807078,35.31,35.46,35.31,35.39,104440.3431
2005-09-26 15:50:00,35.38,35.43,35.33,35.43,102269.0261643687,35.38,35.43,35.33,35.43,102269.0262
2005-09-27 09:30:00,35.91,36.02,35.53,36.01,226142.65552057323,35.91,36.02,35.53,36.01,226142.6555
2005-09-27 09:40:00,36.02,36.19,35.62,35.64,206383.67169688412,36.02,36.19,35.62,35.64,206383.6717
2005-09-27 09:50:00,35.63,35.91,35.6,35.77,144609.70578655956,35.63,35.91,35.6,35.77,144609.7058
2005-09-27 10:00:00,35.77,35.78,35.39,35.43,128107.69731842364,35.77,35.78,35.39,35.43,128107.6973
2005-09-27 10:10:00,35.43,35.61,35.43,35.43,59276.9514710672,35.43,35.61,35.43,35.43,59276.9515
2005-09-27 10:20:00,35.43,35.48,35.31,35.45,76213.22331994354,35.43,35.48,35.31,35.45,76213.2233
2005-09-27 10:30:00,35.44,35.54,35.37,35.37,41580.71870589512,35.44,35.54,35.37,35.37,41580.7187
2005-09-27 10:40:00,35.37,35.48,35.34,35.37,38432.30919552709,35.37,35.48,35.34,35.37,38432.3092
2005-09-27 10:50:00,35.37,35.44,35.36,35.36,43860.60145478233,35.37,35.44,35.36,35.36,43860.6015
2005-09-27 11:00:00,35.36,35.36,35.31,35.32,51894.47399848008,35.36,35.36,35.31,35.32,51894.474
2005-09-27 11:10:00,35.31,35.32,35.2,35.22,50048.8546303333,35.31,35.32,35.2,35.22,50048.8546
2005-09-27 11:20:00,35.22,35.23,35.09,35.1,60036.912387362936,35.22,35.23,35.09,35.1,60036.9124
2005-09-27 11:30:00,35.1,35.12,35.03,35.08,73499.07719031593,35.1,35.12,35.03,35.08,73499.0772
2005-09-27 11:40:00,35.08,35.18,35.08,35.18,102269.0261643687,35.08,35.18,35.08,35.18,102269.0262
2005-09-27 11:50:00,35.17,35.19,35.14,35.17,30507.00249701444,35.17,35.19,35.14,35.17,30507.0025
2005-09-27 12:00:00,35.17,35.2,35.11,35.11,21821.73488220606,35.17,35.2,35.11,35.11,21821.7349
2005-09-27 12:10:00,35.11,35.14,35.08,35.09,47551.84019107589,35.11,35.14,35.08,35.09,47551.8402
2005-09-27 12:20:00,35.09,35.12,35.09,35.11,29747.041580718706,35.09,35.12,35.09,35.11,29747.0416
2005-09-27 12:30:00,35.11,35.13,35.07,35.12,18999.022907393333,35.11,35.13,35.07,35.12,18999.0229
2005-09-27 12:40:00,35.11,35.14,35.11,35.11,33438.28031701227,35.11,35.14,35.11,35.11,33438.2803
2005-09-27 12:50:00,35.12,35.12,35.07,35.08,19650.417978503963,35.12,35.12,35.07,35.08,19650.418
2005-09-27 13:00:00,35.08,35.09,35.02,35.03,29312.77819997829,35.08,35.09,35.02,35.03,29312.7782
2005-09-27 13:10:00,35.03,35.07,35.0,35.01,57431.33210292042,35.03,35.07,35.0,35.01,57431.3321
2005-09-27 13:20:00,35.01,35.01,34.85,35.0,103463.25046140484,35.01,35.01,34.85,35.0,103463.2505
2005-09-27 13:30:00,35.0,35.06,34.93,35.05,49831.72293996309,35.0,35.06,34.93,35.05,49831.7229
2005-09-27 13:40:00,35.06,35.06,34.96,34.97,37129.51905330584,35.06,35.06,34.96,34.97,37129.5191
2005-09-27 13:50:00,34.96,35.08,34.96,35.04,46357.615894039736,34.96,35.08,34.96,35.04,46357.6159
2005-09-27 14:00:00,35.05,35.13,35.04,35.1,169254.15264357833,35.05,35.13,35.04,35.1,169254.1526
2005-09-27 14:10:00,35.09,35.15,35.08,35.09,55477.14688958854,35.09,35.15,35.08,35.09,55477.1469
2005-09-27 14:20:00,35.1,35.11,35.08,35.11,16067.745087395506,35.1,35.11,35.08,35.11,16067.7451
2005-09-27 14:30:00,35.1,35.12,35.05,35.09,62751.05851699055,35.1,35.12,35.05,35.09,62751.0585
2005-09-27 14:40:00,35.09,35.17,35.05,35.12,60254.044077733146,35.09,35.17,35.05,35.12,60254.0441
2005-09-27 14:50:00,35.12,35.37,35.08,35.31,187384.64878949084,35.12,35.37,35.08,35.31,187384.6488
2005-09-27 15:00:00,35.31,35.42,35.28,35.41,120833.7856910216,35.31,35.42,35.28,35.41,120833.7857
2005-09-27 15:10:00,35.42,35.44,35.31,35.31,136358.70155249158,35.42,35.44,35.31,35.31,136358.7016
2005-09-27 15:20:00,35.28,35.34,35.24,35.3,99012.05080881556,35.28,35.34,35.24,35.3,99012.0508
2005-09-27 15:30:00,35.3,35.3,35.18,35.2,149278.03712951907,35.3,35.3,35.18,35.2,149278.0371
2005-09-27 15:40:00,35.2,35.23,35.08,35.08,218108.7829768755,35.2,35.23,35.08,35.08,218108.783
2005-09-27 15:50:00,35.08,35.11,34.95,35.05,372272.2831397243,35.08,35.11,34.95,35.05,372272.2831
2005-09-28 09:30:00,34.73,35.08,34.64,35.08,169254.15264357833,34.73,35.08,34.64,35.08,169254.1526
2005-09-28 09:40:00,35.07,35.47,35.07,35.36,120942.35153620673,35.07,35.47,35.07,35.36,120942.3515
2005-09-28 09:50:00,35.35,35.47,35.26,35.29,99772.01172511128,35.35,35.47,35.26,35.29,99772.0117
2005-09-28 10:00:00,35.29,35.41,35.23,35.32,72630.5504288351,35.29,35.41,35.23,35.32,72630.5504
2005-09-28 10:10:00,35.32,35.41,35.32,35.37,92498.10009770926,35.32,35.41,35.32,35.37,92498.1001
2005-09-28 10:20:00,35.38,35.58,35.33,35.58,226142.65552057323,35.38,35.58,35.33,35.58,226142.6555
2005-09-28 10:30:00,35.58,35.82,35.58,35.77,198892.628379112,35.58,35.82,35.58,35.77,198892.6284
2005-09-28 10:40:00,35.77,35.79,35.66,35.71,117576.81033546849,35.77,35.79,35.66,35.71,117576.8103
2005-09-28 10:50:00,35.7,35.74,35.6,35.63,106068.83074584736,35.7,35.74,35.6,35.63,106068.8307
2005-09-28 11:00:00,35.63,35.78,35.63,35.72,104331.77722288568,35.63,35.78,35.63,35.72,104331.7772
2005-09-28 11:10:00,35.72,35.73,35.57,35.59,53957.22505699707,35.72,35.73,35.57,35.59,53957.2251
2005-09-28 11:20:00,35.57,35.78,35.57,35.66,116491.15188361742,35.57,35.78,35.57,35.66,116491.1519
2005-09-28 11:30:00,35.66,35.66,35.53,35.53,89349.69058734123,35.66,35.66,35.53,35.53,89349.6906
2005-09-28 11:40:00,35.52,35.53,35.37,35.41,149929.4322006297,35.52,35.53,35.37,35.41,149929.4322
2005-09-28 11:50:00,35.41,35.55,35.4,35.5,67853.65324069049,35.41,35.55,35.4,35.5,67853.6532
2005-09-28 12:00:00,35.5,35.51,35.46,35.46,27250.02714146129,35.5,35.51,35.46,35.46,27250.0271
2005-09-28 12:10:00,35.46,35.52,35.4,35.51,70893.49690587341,35.46,35.52,35.4,35.51,70893.4969
2005-09-28 12:20:00,35.5,35.54,35.48,35.5,66767.99478883944,35.5,35.54,35.48,35.5,66767.9948
2005-09-28 12:30:00,35.49,35.55,35.48,35.51,37998.04581478667,35.49,35.55,35.48,35.51,37998.0458
2005-09-28 12:40:00,35.53,35.59,35.44,35.48,86309.8469221583,35.53,35.59,35.44,35.48,86309.8469
2005-09-28 12:50:00,35.48,35.53,35.43,35.48,31049.831722939965,35.48,35.53,35.43,35.48,31049.8317
2005-09-28 13:00:00,35.48,35.51,35.43,35.43,61556.834219954406,35.48,35.51,35.43,35.43,61556.8342
2005-09-28 13:10:00,35.44,35.51,35.43,35.51,52545.86906959071,35.44,35.51,35.43,35.51,52545.8691
2005-09-28 13:20:00,35.5,35.55,35.44,35.5,44511.99652589296,35.5,35.55,35.44,35.5,44511.9965
2005-09-28 13:30:00,35.5,35.5,35.35,35.41,48420.36695255672,35.5,35.5,35.35,35.41,48420.367
2005-09-28 13:40:00,35.41,35.51,35.41,35.47,52003.03984366518,35.41,35.51,35.41,35.47,52003.0398
2005-09-28 13:50:00,35.48,35.66,35.48,35.65,47660.406036261,35.48,35.66,35.48,35.65,47660.406
2005-09-28 14:00:00,35.66,35.69,35.62,35.63,31701.22679405059,35.66,35.69,35.62,35.63,31701.2268
2005-09-28 14:10:00,35.61,35.71,35.61,35.66,46791.87927478016,35.61,35.71,35.61,35.66,46791.8793
2005-09-28 14:20:00,35.67,35.88,35.66,35.87,64813.80957550755,35.67,35.88,35.66,35.87,64813.8096
2005-09-28 14:30:00,35.87,35.88,35.74,35.76,60471.17576810336,35.87,35.88,35.74,35.76,60471.1758
2005-09-28 14:40:00,35.76,35.78,35.69,35.7,47334.70850070568,35.76,35.78,35.69,35.7,47334.7085
2005-09-28 14:50:00,35.71,35.72,35.62,35.67,112908.47899250896,35.71,35.72,35.62,35.67,112908.479
2005-09-28 15:00:00,35.66,35.66,35.55,35.57,56671.37118662469,35.66,35.66,35.55,35.57,56671.3712
2005-09-28 15:10:00,35.57,35.57,35.45,35.45,68939.31169254152,35.57,35.57,35.45,35.45,68939.3117
2005-09-28 15:20:00,35.45,35.55,35.38,35.38,92715.23178807949,35.45,35.55,35.38,35.38,92715.2318
2005-09-28 15:30:00,35.38,35.42,35.35,35.35,86852.67614808382,35.38,35.42,35.35,35.35,86852.6761
2005-09-28 15:40:00,35.35,35.36,35.2,35.2,129953.3166865704,35.35,35.36,35.2,35.2,129953.3167
2005-09-28 15:50:00,35.21,35.26,35.14,35.14,254369.77526870047,35.21,35.26,35.14,35.14,254369.7753
2005-09-29 09:30:00,35.23,35.31,35.06,35.19,132993.16035175335,35.23,35.31,35.06,35.19,132993.1604
2005-09-29 09:40:00,35.19,35.55,35.16,35.35,182282.0540657909,35.19,35.55,35.16,35.35,182282.0541
2005-09-29 09:50:00,35.31,35.46,35.09,35.13,104223.21137770056,35.31,35.46,35.09,35.13,104223.2114
2005-09-29 10:00:00,35.12,35.26,35.02,35.08,102920.42123547933,35.12,35.26,35.02,35.08,102920.4212
2005-09-29 10:10:00,35.08,35.12,35.02,35.08,100966.23602214744,35.08,35.12,35.02,35.08,100966.236
2005-09-29 10:20:00,35.08,35.41,35.08,35.32,75344.6965584627,35.08,35.41,35.08,35.32,75344.6966
2005-09-29 10:30:00,35.32,35.33,35.19,35.3,38106.61165997177,35.32,35.33,35.19,35.3,38106.6117
2005-09-29 10:40:00,35.29,35.29,34.96,34.98,74259.03810661167,35.29,35.29,34.96,34.98,74259.0381
2005-09-29 10:50:00,34.99,35.05,34.82,34.87,77298.8817717946,34.99,35.05,34.82,34.87,77298.8818
2005-09-29 11:00:00,34.9,35.0,34.86,34.95,87178.37368363913,34.9,35.0,34.86,34.95,87178.3737
2005-09-29 11:10:00,34.95,35.01,34.94,35.0,126696.34133101726,34.95,35.01,34.94,35.0,126696.3413
2005-09-29 11:20:00,35.0,35.0,34.94,35.0,48420.36695255672,35.0,35.0,34.94,35.0,48420.367
2005-09-29 11:30:00,35.0,35.0,34.9,34.91,22907.393334057106,35.0,35.0,34.9,34.91,22907.3933
2005-09-29 11:40:00,35.0,35.0,34.88,34.92,51134.51308218435,35.0,35.0,34.88,34.92,51134.5131
2005-09-29 11:50:00,34.95,35.09,34.93,35.08,130821.84344805124,34.95,35.09,34.93,35.08,130821.8434
2005-09-29 12:00:00,35.08,35.32,35.08,35.31,175008.1424383889,35.08,35.32,35.08,35.31,175008.1424
2005-09-29 12:10:00,35.33,35.33,35.27,35.28,38866.57257626751,35.33,35.33,35.27,35.28,38866.5726
2005-09-29 12:20:00,35.28,35.28,35.13,35.19,66116.59971772881,35.28,35.28,35.13,35.19,66116.5997
2005-09-29 12:30:00,35.18,35.22,35.08,35.21,27358.592986646403,35.18,35.22,35.08,35.21,27358.593
2005-09-29 12:40:00,35.23,35.36,35.21,35.31,134838.77971990014,35.23,35.36,35.21,35.31,134838.7797
2005-09-29 12:50:00,35.33,35.39,35.31,35.33,61882.53175550972,35.33,35.39,35.31,35.33,61882.5318
2005-09-29 13:00:00,35.35,35.37,35.29,35.31,43860.60145478233,35.35,35.37,35.29,35.31,43860.6015
2005-09-29 13:10:00,35.31,35.61,35.31,35.6,79470.1986754967,35.31,35.61,35.31,35.6,79470.1987
2005-09-29 13:20:00,35.58,35.65,35.54,35.56,72739.1162740202,35.58,35.65,35.54,35.56,72739.1163
2005-09-29 13:30:00,35.56,35.66,35.53,35.65,66985.12647920965,35.56,35.66,35.53,35.65,66985.1265
2005-09-29 13:40:00,35.65,35.66,35.63,35.65,25947.23699924004,35.65,35.66,35.63,35.65,25947.237
2005-09-29 13:50:00,35.65,35.66,35.63,35.65,15959.1792422104,35.65,35.66,35.63,35.65,15959.1792
2005-09-29 14:00:00,35.65,35.78,35.63,35.64,75670.39409401802,35.65,35.78,35.63,35.64,75670.3941
2005-09-29 14:10:00,35.66,35.66,35.59,35.61,28987.08066442297,35.66,35.66,35.59,35.61,28987.0807
2005-09-29 14:20:00,35.6,35.67,35.6,35.62,24535.88101183368,35.6,35.67,35.6,35.62,24535.881
2005-09-29 14:30:00,35.62,35.67,35.59,35.59,78710.23775920096,35.62,35.67,35.59,35.59,78710.2378
2005-09-29 14:40:00,35.58,35.67,35.44,35.45,33763.97785256759,35.58,35.67,35.44,35.45,33763.9779
2005-09-29 14:50:00,35.44,35.55,35.43,35.55,52871.56660514602,35.44,35.55,35.43,35.55,52871.5666
2005-09-29 15:00:00,35.55,35.7,35.54,35.65,137010.0966236022,35.55,35.7,35.54,35.65,137010.0966
2005-09-29 15:10:00,35.65,35.71,35.6,35.71,73390.51134513083,35.65,35.71,35.6,35.71,73390.5113
2005-09-29 15:20:00,35.71,35.73,35.59,35.59,72847.6821192053,35.71,35.73,35.59,35.59,72847.6821
2005-09-29 15:30:00,35.59,35.62,35.52,35.6,103788.94799696017,35.59,35.62,35.52,35.6,103788.948
2005-09-29 15:40:00,35.6,35.61,35.38,35.4,114211.26913473022,35.6,35.61,35.38,35.4,114211.2691
2005-09-29 15:50:00,35.41,35.59,35.36,35.56,162414.50439691675,35.41,35.59,35.36,35.56,162414.5044
2005-09-30 09:30:00,35.43,35.74,35.43,35.55,115839.7568125068,35.43,35.74,35.43,35.55,115839.7568
2005-09-30 09:40:00,35.55,35.74,35.55,35.74,38432.30919552709,35.55,35.74,35.55,35.74,38432.3092
2005-09-30 09:50:00,35.74,35.89,35.68,35.78,96515.03636955816,35.74,35.89,35.68,35.78,96515.0364
2005-09-30 10:00:00,35.78,35.8,35.55,35.6,110628.59624362177,35.78,35.8,35.55,35.6,110628.5962
2005-09-30 10:10:00,35.6,35.68,35.57,35.68,50700.24970144393,35.6,35.68,35.57,35.68,50700.2497
2005-09-30 10:20:00,35.66,35.75,35.64,35.75,54391.48843773749,35.66,35.75,35.64,35.75,54391.4884
2005-09-30 10:30:00,35.72,35.78,35.7,35.78,21821.73488220606,35.72,35.78,35.7,35.78,21821.7349
2005-09-30 10:40:00,35.78,35.9,35.78,35.87,68179.35077624579,35.78,35.9,35.78,35.87,68179.3508
2005-09-30 10:50:00,35.87,36.01,35.85,35.97,63945.28281402671,35.87,36.01,35.85,35.97,63945.2828
2005-09-30 11:00:00,35.97,36.06,35.94,35.97,52328.737379220496,35.97,36.06,35.94,35.97,52328.7374
2005-09-30 11:10:00,35.96,36.01,35.92,35.98,45054.82575181848,35.96,36.01,35.92,35.98,45054.8258
2005-09-30 11:20:00,35.97,36.02,35.92,35.99,45380.52328737379,35.97,36.02,35.92,35.99,45380.5233
2005-09-30 11:30:00,35.99,36.09,35.99,36.07,54825.75181847791,35.99,36.09,35.99,36.07,54825.7518
2005-09-30 11:40:00,36.07,36.07,35.92,35.95,204103.78894799697,36.07,36.07,35.92,35.95,204103.7889
2005-09-30 11:50:00,35.94,35.99,35.92,35.97,55694.27857995874,35.94,35.99,35.92,35.97,55694.2786
2005-09-30 12:00:00,35.96,36.05,35.96,36.0,66008.0338725437,35.96,36.05,35.96,36.0,66008.0339
2005-09-30 12:10:00,36.01,36.17,36.01,36.16,139398.54521767452,36.01,36.17,36.01,36.16,139398.5452
2005-09-30 12:20:00,36.14,36.2,36.12,36.17,69047.87753772663,36.14,36.2,36.12,36.17,69047.8775
2005-09-30 12:30:00,36.18,36.31,36.17,36.27,93149.49516881988,36.18,36.31,36.17,36.27,93149.4952
2005-09-30 12:40:00,36.26,36.38,36.24,36.31,164368.68961024864,36.26,36.38,36.24,36.31,164368.6896
2005-09-30 12:50:00,36.31,36.48,36.29,36.47,68396.482466616,36.31,36.48,36.29,36.47,68396.4825
2005-09-30 13:00:00,36.46,36.46,36.26,36.27,66985.12647920965,36.46,36.46,36.26,36.27,66985.1265
2005-09-30 13:10:00,36.27,36.27,36.12,36.13,42340.67962219086,36.27,36.27,36.12,36.13,42340.6796
2005-09-30 13:20:00,36.12,36.23,36.11,36.22,72304.85289327978,36.12,36.23,36.11,36.22,72304.8529
2005-09-30 13:30:00,36.21,36.37,36.2,36.34,87504.07121919445,36.21,36.37,36.2,36.34,87504.0712
2005-09-30 13:40:00,36.34,36.34,36.24,36.24,56997.06872218,36.34,36.34,36.24,36.24,56997.0687
2005-09-30 13:50:00,36.24,36.25,36.14,36.18,116599.71772880253,36.24,36.25,36.14,36.18,116599.7177
2005-09-30 14:00:00,36.18,36.28,36.15,36.26,62968.19020736076,36.18,36.28,36.15,36.26,62968.1902
2005-09-30 14:10:00,36.26,36.32,36.25,36.25,69807.83845402236,36.26,36.32,36.25,36.25,69807.8385
2005-09-30 14:20:00,36.25,36.34,36.25,36.28,40169.36271848877,36.25,36.34,36.25,36.28,40169.3627
2005-09-30 14:30:00,36.28,36.4,36.27,36.36,68396.482466616,36.28,36.4,36.27,36.36,68396.4825
2005-09-30 14:40:00,36.37,36.39,36.33,36.39,57539.89794810553,36.37,36.39,36.33,36.39,57539.8979
2005-09-30 14:50:00,36.39,36.4,36.25,36.27,18564.75952665292,36.39,36.4,36.25,36.27,18564.7595
2005-09-30 15:00:00,36.27,36.29,36.23,36.24,64705.24373032244,36.27,36.29,36.23,36.24,64705.2437
2005-09-30 15:10:00,36.25,36.26,36.14,36.24,61773.965910324616,36.25,36.26,36.14,36.24,61773.9659
2005-09-30 15:20:00,36.25,36.38,36.2,36.32,68287.9166214309,36.25,36.38,36.2,36.32,68287.9166
2005-09-30 15:30:00,36.31,36.31,36.19,36.21,82292.91065030942,36.31,36.31,36.19,36.21,82292.9107
2005-09-30 15:40:00,36.21,36.21,36.13,36.15,108891.54272066009,36.21,36.21,36.13,36.15,108891.5427
2005-09-30 15:50:00,36.14,36.36,36.14,36.36,224079.90446205623,36.14,36.36,36.14,36.36,224079.9045
2005-10-03 09:30:00,36.48,36.7,36.3,36.66,197481.2723917056,36.48,36.7,36.3,36.66,197481.2724
2005-10-03 09:40:00,36.65,36.72,36.57,36.7,66876.56063402454,36.65,36.72,36.57,36.7,66876.5606
2005-10-03 09:50:00,36.71,36.72,36.4,36.43,102920.42123547933,36.71,36.72,36.4,36.43,102920.4212
2005-10-03 10:00:00,36.42,36.49,36.14,36.14,98360.65573770492,36.42,36.49,36.14,36.14,98360.6557
2005-10-03 10:10:00,36.14,36.21,35.97,36.1,86418.4127673434,36.14,36.21,35.97,36.1,86418.4128
2005-10-03 10:20:00,36.1,36.34,36.04,36.22,74693.30148735209,36.1,36.34,36.04,36.22,74693.3015
2005-10-03 10:30:00,36.22,36.25,35.92,36.05,90543.91488437736,36.22,36.25,35.92,36.05,90543.9149
2005-10-03 10:40:00,36.03,36.16,35.96,36.14,33329.71447182717,36.03,36.16,35.96,36.14,33329.7145
2005-10-03 10:50:00,36.15,36.17,36.02,36.02,36043.860601454784,36.15,36.17,36.02,36.02,36043.8606
2005-10-03 11:00:00,36.02,36.11,36.01,36.02,27032.895451091088,36.02,36.11,36.01,36.02,27032.8955
2005-10-03 11:10:00,36.02,36.15,36.01,36.14,20301.8130496146,36.02,36.15,36.01,36.14,20301.813
2005-10-03 11:20:00,36.14,36.17,35.97,36.02,96732.16805992836,36.14,36.17,35.97,36.02,96732.1681
2005-10-03 11:30:00,36.02,36.07,36.01,36.06,56128.54196069916,36.02,36.07,36.01,36.06,56128.542
2005-10-03 11:40:00,36.06,36.06,36.0,36.02,33112.58278145696,36.06,36.06,36.0,36.02,33112.5828
2005-10-03 11:50:00,36.03,36.06,36.02,36.06,56779.93703180979,36.03,36.06,36.02,36.06,56779.937
2005-10-03 12:00:00,36.06,36.11,36.03,36.06,28661.38312886766,36.06,36.11,36.03,36.06,28661.3831
2005-10-03 12:10:00,36.05,36.06,35.87,36.06,102594.723699924,36.05,36.06,35.87,36.06,102594.7237
2005-10-03 12:20:00,36.05,36.08,35.97,35.99,51134.51308218435,36.05,36.08,35.97,35.99,51134.5131
2005-10-03 12:30:00,36.01,36.02,35.85,35.88,44946.25990663337,36.01,36.02,35.85,35.88,44946.2599
2005-10-03 12:40:00,35.88,35.97,35.84,35.97,75344.6965584627,35.88,35.97,35.84,35.97,75344.6966
2005-10-03 12:50:00,35.97,36.01,35.94,35.94,20410.37889479969,35.97,36.01,35.94,35.94,20410.3789
2005-10-03 13:00:00,35.94,36.02,35.85,35.99,32461.187710346327,35.94,36.02,35.85,35.99,32461.1877
2005-10-03 13:10:00,36.01,36.02,36.0,36.02,30398.43665182933,36.01,36.02,36.0,36.02,30398.4367
2005-10-03 13:20:00,36.02,36.03,35.93,35.98,73390.51134513083,36.02,36.03,35.93,35.98,73390.5113
2005-10-03 13:30:00,35.98,36.07,35.93,35.93,54391.48843773749,35.98,36.07,35.93,35.93,54391.4884
2005-10-03 13:40:00,35.93,36.04,35.93,36.03,51568.77646292477,35.93,36.04,35.93,36.03,51568.7765
2005-10-03 13:50:00,36.03,36.05,35.99,36.0,63185.32189773097,36.03,36.05,35.99,36.0,63185.3219
2005-10-03 14:00:00,36.0,36.02,35.94,35.96,60796.87330365867,36.0,36.02,35.94,35.96,60796.8733
2005-10-03 14:10:00,35.94,36.03,35.91,36.03,59711.21485180762,35.94,36.03,35.91,36.03,59711.2149
2005-10-03 14:20:00,36.03,36.11,35.95,36.06,90001.08565845185,36.03,36.11,35.95,36.06,90001.0857
2005-10-03 14:30:00,36.09,36.23,36.08,36.21,49831.72293996309,36.09,36.23,36.08,36.21,49831.7229
2005-10-03 14:40:00,36.22,36.51,36.21,36.47,184887.63435023345,36.22,36.51,36.21,36.47,184887.6344
2005-10-03 14:50:00,36.46,36.53,36.4,36.46,77624.57930734991,36.46,36.53,36.4,36.46,77624.5793
2005-10-03 15:00:00,36.47,36.5,36.42,36.46,91955.27087178374,36.47,36.5,36.42,36.46,91955.2709
2005-10-03 15:10:00,36.46,36.51,36.44,36.49,51460.21061773966,36.46,36.51,36.44,36.49,51460.2106
2005-10-03 15:20:00,36.49,36.7,36.48,36.55,310932.58061014005,36.49,36.7,36.48,36.55,310932.5806
2005-10-03 15:30:00,36.56,36.67,36.48,36.66,313212.4633590273,36.56,36.67,36.48,36.66,313212.4634
2005-10-03 15:40:00,36.66,36.84,36.6,36.78,319292.1506893931,36.66,36.84,36.6,36.78,319292.1507
2005-10-03 15:50:00,36.78,36.81,36.71,36.74,321897.7309738356,36.78,36.81,36.71,36.74,321897.731
2005-10-04 09:30:00,36.75,36.8,36.63,36.77,150797.9589621105,36.75,36.8,36.63,36.77,150797.959
2005-10-04 09:40:00,36.8,36.84,36.72,36.74,60145.47823254804,36.8,36.84,36.72,36.74,60145.4782
2005-10-04 09:50:00,36.74,36.78,36.72,36.76,34958.202149603734,36.74,36.78,36.72,36.76,34958.2021
2005-10-04 10:00:00,36.76,36.78,36.68,36.74,83704.26663771577,36.76,36.78,36.68,36.74,83704.2666
2005-10-04 10:10:00,36.75,36.92,36.74,36.9,177830.85441320162,36.75,36.92,36.74,36.9,177830.8544
2005-10-04 10:20:00,36.9,37.02,36.75,36.99,103571.81630658996,36.9,37.02,36.75,36.99,103571.8163
2005-10-04 10:30:00,36.98,37.07,36.89,37.01,69916.40429920747,36.98,37.07,36.89,37.01,69916.4043
2005-10-04 10:40:00,37.03,37.1,37.03,37.07,59494.08316143741,37.03,37.1,37.03,37.07,59494.0832
2005-10-04 10:50:00,37.07,37.16,36.95,37.15,92389.53425252416,37.07,37.16,36.95,37.15,92389.5343
2005-10-04 11:00:00,37.15,37.17,37.03,37.04,78275.97437846054,37.15,37.17,37.03,37.04,78275.9744
2005-10-04 11:10:00,37.04,37.07,36.98,37.05,74693.30148735209,37.04,37.07,36.98,37.05,74693.3015
2005-10-04 11:20:00,37.05,37.07,36.99,37.05,41906.41624145044,37.05,37.07,36.99,37.05,41906.4162
2005-10-04 11:30:00,37.06,37.17,37.05,37.13,87395.50537400934,37.06,37.17,37.05,37.13,87395.5054
2005-10-04 11:40:00,37.12,37.2,37.09,37.12,77624.57930734991,37.12,37.2,37.09,37.12,77624.5793
2005-10-04 11:50:00,37.12,37.14,37.07,37.12,33655.41200738248,37.12,37.14,37.07,37.12,33655.412
2005-10-04 12:00:00,37.11,37.39,37.08,37.35,110411.46455325156,37.11,37.39,37.08,37.35,110411.4646
2005-10-04 12:10:00,37.35,37.44,37.31,37.44,90543.91488437736,37.35,37.44,37.31,37.44,90543.9149
2005-10-04 12:20:00,37.43,37.44,37.39,37.43,57539.89794810553,37.43,37.44,37.39,37.43,57539.8979
2005-10-04 12:30:00,37.43,37.49,37.42,37.48,189447.39984800783,37.43,37.49,37.42,37.48,189447.3998
2005-10-04 12:40:00,37.47,37.52,37.46,37.47,78275.97437846054,37.47,37.52,37.46,37.47,78275.9744
2005-10-04 12:50:00,37.46,37.49,37.32,37.33,95103.68038215178,37.46,37.49,37.32,37.33,95103.6804
2005-10-04 13:00:00,37.32,37.51,37.31,37.42,77733.14515253501,37.32,37.51,37.31,37.42,77733.1452
2005-10-04 13:10:00,37.41,37.41,37.29,37.34,57865.59548366084,37.41,37.41,37.29,37.34,57865.5955
2005-10-04 13:20:00,37.34,37.38,37.19,37.21,93040.9293236348,37.34,37.38,37.19,37.21,93040.9293
2005-10-04 13:30:00,37.21,37.33,37.14,37.32,226468.3530561285,37.21,37.33,37.14,37.32,226468.3531
2005-10-04 13:40:00,37.33,37.43,37.29,37.29,94995.11453696668,37.33,37.43,37.29,37.29,94995.1145
2005-10-04 13:50:00,37.3,37.3,37.17,37.17,60688.307458473566,37.3,37.3,37.17,37.17,60688.3075
2005-10-04 14:00:00,37.17,37.26,37.02,37.26,113234.17652806429,37.17,37.26,37.02,37.26,113234.1765
2005-10-04 14:10:00,37.27,37.4,37.26,37.35,71110.62859624362,37.27,37.4,37.26,37.35,71110.6286
2005-10-04 14:20:00,37.35,37.35,37.03,37.08,84681.35924438172,37.35,37.35,37.03,37.08,84681.3592
2005-10-04 14:30:00,37.08,37.16,36.98,37.02,95429.3779177071,37.08,37.16,36.98,37.02,95429.3779
2005-10-04 14:40:00,37.02,37.11,36.98,37.06,124199.32689175986,37.02,37.11,36.98,37.06,124199.3269
2005-10-04 14:50:00,37.07,37.1,37.0,37.0,118445.3370969493,37.07,37.1,37.0,37.0,118445.3371
2005-10-04 15:00:00,37.03,37.06,36.94,36.96,145369.6667028553,37.03,37.06,36.94,36.96,145369.6667
2005-10-04 15:10:00,36.96,37.01,36.88,36.91,102160.4603191836,36.96,37.01,36.88,36.91,102160.4603
2005-10-04 15:20:00,36.92,36.94,36.82,36.92,101943.32862881338,36.92,36.94,36.82,36.92,101943.3286
2005-10-04 15:30:00,36.91,37.0,36.87,36.93,134730.21387471503,36.91,37.0,36.87,36.93,134730.2139
2005-10-04 15:40:00,36.94,36.96,36.92,36.95,95212.24622733687,36.94,36.96,36.92,36.95,95212.2462
2005-10-04 15:50:00,36.95,37.09,36.86,37.08,293236.347844968,36.95,37.09,36.86,37.08,293236.3478
2005-10-05 09:30:00,37.18,37.25,36.89,37.0,205189.447399848,37.18,37.25,36.89,37.0,205189.4474
2005-10-05 09:40:00,36.98,37.1,36.86,36.89,101074.80186733254,36.98,37.1,36.86,36.89,101074.8019
2005-10-05 09:50:00,36.89,36.95,36.75,36.85,90978.1782651178,36.89,36.95,36.75,36.85,90978.1783
2005-10-05 10:00:00,36.85,36.87,36.56,36.63,125393.55118879602,36.85,36.87,36.56,36.63,125393.5512
2005-10-05 10:10:00,36.62,36.72,36.47,36.52,96406.47052437304,36.62,36.72,36.47,36.52,96406.4705
2005-10-05 10:20:00,36.5,36.54,36.23,36.3,215720.3343828032,36.5,36.54,36.23,36.3,215720.3344
2005-10-05 10:30:00,36.3,36.37,36.17,36.36,134838.77971990014,36.3,36.37,36.17,36.36,134838.7797
2005-10-05 10:40:00,36.33,36.46,36.31,36.39,49071.76202366736,36.33,36.46,36.31,36.39,49071.762
2005-10-05 10:50:00,36.38,36.43,36.35,36.37,39409.40180219303,36.38,36.43,36.35,36.37,39409.4018
2005-10-05 11:00:00,36.37,36.4,36.26,36.4,47443.27434589079,36.37,36.4,36.26,36.4,47443.2743
2005-10-05 11:10:00,36.41,36.6,36.38,36.59,51460.21061773966,36.41,36.6,36.38,36.59,51460.2106
2005-10-05 11:20:00,36.6,36.61,36.27,36.35,45814.78666811421,36.6,36.61,36.27,36.35,45814.7867
2005-10-05 11:30:00,36.32,36.34,36.28,36.31,28444.25143849745,36.32,36.34,36.28,36.31,28444.2514
2005-10-05 11:40:00,36.31,36.39,36.27,36.33,48203.23526218652,36.31,36.39,36.27,36.33,48203.2353
2005-10-05 11:50:00,36.33,36.34,36.21,36.29,47986.10357181631,36.33,36.34,36.21,36.29,47986.1036
2005-10-05 12:00:00,36.26,36.38,36.2,36.37,55260.01519921833,36.26,36.38,36.2,36.37,55260.0152
2005-10-05 12:10:00,36.37,36.44,36.35,36.43,26381.50037998045,36.37,36.44,36.35,36.43,26381.5004
2005-10-05 12:20:00,36.43,36.48,36.39,36.48,37455.21658886115,36.43,36.48,36.39,36.48,37455.2166
2005-10-05 12:30:00,36.48,36.66,36.46,36.53,36369.5581370101,36.48,36.66,36.46,36.53,36369.5581
2005-10-05 12:40:00,36.54,36.6,36.5,36.56,27684.29052220172,36.54,36.6,36.5,36.56,27684.2905
2005-10-05 12:50:00,36.56,36.57,36.53,36.54,31592.660948865487,36.56,36.57,36.53,36.54,31592.6609
2005-10-05 13:00:00,36.56,36.61,36.56,36.59,18130.496145912497,36.56,36.61,36.56,36.59,18130.4961
2005-10-05 13:10:00,36.59,36.6,36.5,36.57,90761.04657474758,36.59,36.6,36.5,36.57,90761.0466
2005-10-05 13:20:00,36.57,36.75,36.51,36.54,30072.73911627402,36.57,36.75,36.51,36.54,30072.7391
2005-10-05 13:30:00,36.51,36.51,36.45,36.51,21604.60319183585,36.51,36.51,36.45,36.51,21604.6032
2005-10-05 13:40:00,36.51,36.51,36.39,36.39,21170.33981109543,36.51,36.51,36.39,36.39,21170.3398
2005-10-05 13:50:00,36.39,36.4,36.35,36.36,17804.798610357182,36.39,36.4,36.35,36.36,17804.7986
2005-10-05 14:00:00,36.36,36.41,36.33,36.39,15090.652480729565,36.36,36.41,36.33,36.39,15090.6525
2005-10-05 14:10:00,36.39,36.51,36.37,36.42,30615.568342199545,36.39,36.51,36.37,36.42,30615.5683
2005-10-05 14:20:00,36.43,36.57,36.42,36.45,25621.539463684727,36.43,36.57,36.42,36.45,25621.5395
2005-10-05 14:30:00,36.42,36.42,36.25,36.27,28987.08066442297,36.42,36.42,36.25,36.27,28987.0807
2005-10-05 14:40:00,36.28,36.35,36.22,36.27,25730.10530886983,36.28,36.35,36.22,36.27,25730.1053
2005-10-05 14:50:00,36.27,36.29,36.1,36.11,81532.94973401369,36.27,36.29,36.1,36.11,81532.9497
2005-10-05 15:00:00,36.11,36.24,36.11,36.21,131256.10682879167,36.11,36.24,36.11,36.21,131256.1068
2005-10-05 15:10:00,36.19,36.2,36.02,36.02,253175.5509716643,36.19,36.2,36.02,36.02,253175.551
2005-10-05 15:20:00,36.02,36.02,35.92,35.97,88481.16382586039,36.02,36.02,35.92,35.97,88481.1638
2005-10-05 15:30:00,35.97,36.0,35.91,35.95,118228.2054065791,35.97,36.0,35.91,35.95,118228.2054
2005-10-05 15:40:00,35.95,35.98,35.78,35.85,203018.13049614592,35.95,35.98,35.78,35.85,203018.1305
2005-10-05 15:50:00,35.85,35.86,35.78,35.79,217348.82206057973,35.85,35.86,35.78,35.79,217348.8221
2005-10-06 09:30:00,35.59,35.59,35.39,35.52,124959.2878080556,35.59,35.59,35.39,35.52,124959.2878
2005-10-06 09:40:00,35.52,35.56,35.13,35.25,145043.96916729998,35.52,35.56,35.13,35.25,145043.9692
2005-10-06 09:50:00,35.19,35.64,35.15,35.63,83052.87156660514,35.19,35.64,35.15,35.63,83052.8716
2005-10-06 10:00:00,35.62,35.82,35.52,35.55,95320.812072522,35.62,35.82,35.52,35.55,95320.8121
2005-10-06 10:10:00,35.55,35.74,35.51,35.53,103246.11877103464,35.55,35.74,35.51,35.53,103246.1188
2005-10-06 10:20:00,35.53,35.56,35.33,35.36,103246.11877103464,35.53,35.56,35.33,35.36,103246.1188
2005-10-06 10:30:00,35.36,35.56,35.34,35.43,67962.2190858756,35.36,35.56,35.34,35.43,67962.2191
2005-10-06 10:40:00,35.44,35.61,35.43,35.57,57105.63456736511,35.44,35.61,35.43,35.57,57105.6346
2005-10-06 10:50:00,35.56,35.62,35.41,35.44,50048.8546303333,35.56,35.62,35.41,35.44,50048.8546
2005-10-06 11:00:00,35.44,35.59,35.41,35.49,43752.03560959722,35.44,35.59,35.41,35.49,43752.0356
2005-10-06 11:10:00,35.47,35.61,35.42,35.5,125936.38041472153,35.47,35.61,35.42,35.5,125936.3804
2005-10-06 11:20:00,35.49,35.54,35.33,35.35,97166.43144066876,35.49,35.54,35.33,35.35,97166.4314
2005-10-06 11:30:00,35.34,35.39,35.31,35.31,44837.69406144827,35.34,35.39,35.31,35.31,44837.6941
2005-10-06 11:40:00,35.33,35.34,35.14,35.19,122570.83921398329,35.33,35.34,35.14,35.19,122570.8392
2005-10-06 11:50:00,35.17,35.26,35.16,35.22,82401.47649549453,35.17,35.26,35.16,35.22,82401.4765
2005-10-06 12:00:00,35.24,35.24,35.15,35.16,85332.75431549235,35.24,35.24,35.15,35.16,85332.7543
2005-10-06 12:10:00,35.17,35.2,35.14,35.15,109651.50363695582,35.17,35.2,35.14,35.15,109651.5036
2005-10-06 12:20:00,35.15,35.19,34.96,34.96,130170.44837694062,35.15,35.19,34.96,34.96,130170.4484
2005-10-06 12:30:00,34.96,34.98,34.73,34.83,210292.042123548,34.96,34.98,34.73,34.83,210292.0421
2005-10-06 12:40:00,34.83,34.85,34.71,34.71,125393.55118879602,34.83,34.85,34.71,34.71,125393.5512
2005-10-06 12:50:00,34.71,34.77,34.65,34.72,87504.07121919445,34.71,34.77,34.65,34.72,87504.0712
2005-10-06 13:00:00,34.73,34.85,34.62,34.62,88372.59798067529,34.73,34.85,34.62,34.62,88372.598
2005-10-06 13:10:00,34.63,34.64,34.55,34.57,76864.61839105417,34.63,34.64,34.55,34.57,76864.6184
2005-10-06 13:20:00,34.56,34.64,34.54,34.58,180653.56638801435,34.56,34.64,34.54,34.58,180653.5664
2005-10-06 13:30:00,34.58,34.69,34.55,34.56,115296.92758658128,34.58,34.69,34.55,34.56,115296.9276
2005-10-06 13:40:00,34.57,34.64,34.55,34.62,67745.08739550538,34.57,34.64,34.55,34.62,67745.0874
2005-10-06 13:50:00,34.64,34.64,34.39,34.41,220822.9291065031,34.64,34.64,34.39,34.41,220822.9291
2005-10-06 14:00:00,34.4,34.41,34.2,34.26,178916.51286505267,34.4,34.41,34.2,34.26,178916.5129
2005-10-06 14:10:00,34.26,34.55,34.26,34.55,223971.3386168712,34.26,34.55,34.26,34.55,223971.3386
2005-10-06 14:20:00,34.54,34.6,34.52,34.53,93692.32439474542,34.54,34.6,34.52,34.53,93692.3244
2005-10-06 14:30:00,34.52,34.54,34.4,34.47,74259.03810661167,34.52,34.54,34.4,34.47,74259.0381
2005-10-06 14:40:00,34.47,34.53,34.41,34.53,82727.17403104983,34.47,34.53,34.41,34.53,82727.174
2005-10-06 14:50:00,34.53,34.59,34.38,34.38,129193.35577027468,34.53,34.59,34.38,34.38,129193.3558
2005-10-06 15:00:00,34.38,34.86,34.31,34.31,147323.85191618718,34.38,34.86,34.31,34.31,147323.8519
2005-10-06 15:10:00,34.31,34.38,34.31,34.34,111388.55715991747,34.31,34.38,34.31,34.34,111388.5572
2005-10-06 15:20:00,34.34,34.42,34.31,34.32,240256.21539463685,34.34,34.42,34.31,34.32,240256.2154
2005-10-06 15:30:00,34.32,34.33,34.08,34.19,392574.0961893388,34.32,34.33,34.08,34.19,392574.0962
2005-10-06 15:40:00,34.19,34.42,34.16,34.41,354684.6162197373,34.19,34.42,34.16,34.41,354684.6162
2005-10-06 15:50:00,34.42,34.45,34.29,34.29,491043.31777222885,34.42,34.45,34.29,34.29,491043.3178
2005-10-07 09:30:00,34.59,34.82,34.53,34.77,177070.8934969059,34.59,34.82,34.53,34.77,177070.8935
2005-10-07 09:40:00,34.77,34.82,34.55,34.61,87504.07121919445,34.77,34.82,34.55,34.61,87504.0712
2005-10-07 09:50:00,34.64,34.68,34.36,34.4,66659.42894365433,34.64,34.68,34.36,34.4,66659.4289
2005-10-07 10:00:00,34.42,34.6,34.3,34.58,96189.33883400285,34.42,34.6,34.3,34.58,96189.3388
2005-10-07 10:10:00,34.58,34.74,34.53,34.6,134078.8188036044,34.58,34.74,34.53,34.6,134078.8188
2005-10-07 10:20:00,34.59,34.71,34.32,34.59,121919.44414287266,34.59,34.71,34.32,34.59,121919.4441
2005-10-07 10:30:00,34.59,34.59,34.31,34.38,117576.81033546849,34.59,34.59,34.31,34.38,117576.8103
2005-10-07 10:40:00,34.37,34.5,34.1,34.17,78167.40853327543,34.37,34.5,34.1,34.17,78167.4085
2005-10-07 10:50:00,34.17,34.45,34.16,34.27,67202.25816957986,34.17,34.45,34.16,34.27,67202.2582
2005-10-07 11:00:00,34.26,34.35,34.18,34.24,97383.56313103896,34.26,34.35,34.18,34.24,97383.5631
2005-10-07 11:10:00,34.24,34.34,34.24,34.31,44729.12821626317,34.24,34.34,34.24,34.31,44729.1282
2005-10-07 11:20:00,34.32,34.49,34.27,34.38,66767.99478883944,34.32,34.49,34.27,34.38,66767.9948
2005-10-07 11:30:00,34.38,34.52,34.36,34.52,66333.73140809902,34.38,34.52,34.36,34.52,66333.7314
2005-10-07 11:40:00,34.52,34.54,34.36,34.43,62642.492671805456,34.52,34.54,34.36,34.43,62642.4927
2005-10-07 11:50:00,34.43,34.72,34.37,34.68,69373.57507328194,34.43,34.72,34.37,34.68,69373.5751
2005-10-07 12:00:00,34.67,34.85,34.65,34.83,82510.04234067962,34.67,34.85,34.65,34.83,82510.0423
2005-10-07 12:10:00,34.83,34.93,34.74,34.76,42774.94300293128,34.83,34.93,34.74,34.76,42774.943
2005-10-07 12:20:00,34.78,34.78,34.59,34.61,54717.185973292806,34.78,34.78,34.59,34.61,54717.186
2005-10-07 12:30:00,34.61,34.61,34.52,34.54,30832.700032569755,34.61,34.61,34.52,34.54,30832.7
2005-10-07 12:40:00,34.53,34.58,34.48,34.57,41906.41624145044,34.53,34.58,34.48,34.57,41906.4162
2005-10-07 12:50:00,34.58,34.61,34.5,34.5,41580.71870589512,34.58,34.61,34.5,34.5,41580.7187
2005-10-07 13:00:00,34.51,34.53,34.45,34.48,36912.38736293562,34.51,34.53,34.45,34.48,36912.3874
2005-10-07 13:10:00,34.49,34.6,34.49,34.56,45923.35251329932,34.49,34.6,34.49,34.56,45923.3525
2005-10-07 13:20:00,34.54,34.61,34.5,34.61,23341.65671479753,34.54,34.61,34.5,34.61,23341.6567
2005-10-07 13:30:00,34.61,34.61,34.5,34.51,35392.465530344154,34.61,34.61,34.5,34.51,35392.4655
2005-10-07 13:40:00,34.51,34.51,34.4,34.4,36803.82151775052,34.51,34.51,34.4,34.4,36803.8215
2005-10-07 13:50:00,34.4,34.42,34.35,34.37,72630.5504288351,34.4,34.42,34.35,34.37,72630.5504
2005-10-07 14:00:00,34.36,34.4,34.34,34.37,60471.17576810336,34.36,34.4,34.34,34.37,60471.1758
2005-10-07 14:10:00,34.36,34.41,34.36,34.41,33112.58278145696,34.36,34.41,34.36,34.41,33112.5828
2005-10-07 14:20:00,34.4,34.45,34.39,34.39,35501.03137552926,34.4,34.45,34.39,34.39,35501.0314
2005-10-07 14:30:00,34.4,34.47,34.39,34.47,40060.79687330366,34.4,34.47,34.39,34.47,40060.7969
2005-10-07 14:40:00,34.47,34.65,34.46,34.63,118119.639561394,34.47,34.65,34.46,34.63,118119.6396
2005-10-07 14:50:00,34.63,34.73,34.62,34.67,113017.04483769406,34.63,34.73,34.62,34.67,113017.0448
2005-10-07 15:00:00,34.67,34.68,34.61,34.66,85658.45185104766,34.67,34.68,34.61,34.66,85658.4519
2005-10-07 15:10:00,34.68,34.73,34.62,34.72,51894.47399848008,34.68,34.73,34.62,34.72,51894.474
2005-10-07 15:20:00,34.73,34.77,34.72,34.73,51134.51308218435,34.73,34.77,34.72,34.73,51134.5131
2005-10-07 15:30:00,34.73,34.76,34.72,34.73,48637.49864292693,34.73,34.76,34.72,34.73,48637.4986
2005-10-07 15:40:00,34.74,34.77,34.73,34.77,70350.66767994789,34.74,34.77,34.73,34.77,70350.6677
2005-10-07 15:50:00,34.76,34.8,34.73,34.75,117576.81033546849,34.76,34.8,34.73,34.75,117576.8103
2005-10-10 09:30:00,34.85,35.18,34.71,35.0,128324.82900879384,34.85,35.18,34.71,35.0,128324.829
2005-10-10 09:40:00,34.98,34.98,34.62,34.73,52654.43491477581,34.98,34.98,34.62,34.73,52654.4349
2005-10-10 09:50:00,34.72,34.74,34.55,34.61,47877.537726631206,34.72,34.74,34.55,34.61,47877.5377
2005-10-10 10:00:00,34.61,34.64,34.34,34.56,54608.6201281077,34.61,34.64,34.34,34.56,54608.6201
2005-10-10 10:10:00,34.56,34.64,34.45,34.54,35718.16306589947,34.56,34.64,34.45,34.54,35718.1631
2005-10-10 10:20:00,34.55,34.66,34.52,34.62,56019.97611551406,34.55,34.66,34.52,34.62,56019.9761
2005-10-10 10:30:00,34.65,34.65,34.57,34.61,25078.7102377592,34.65,34.65,34.57,34.61,25078.7102
2005-10-10 10:40:00,34.61,34.83,34.57,34.82,52437.3032244056,34.61,34.83,34.57,34.82,52437.3032
2005-10-10 10:50:00,34.84,35.08,34.84,34.95,81207.25219845837,34.84,35.08,34.84,34.95,81207.2522
2005-10-10 11:00:00,34.96,35.09,34.83,34.86,63945.28281402671,34.96,35.09,34.83,34.86,63945.2828
2005-10-10 11:10:00,34.86,34.92,34.69,34.7,22255.99826294648,34.86,34.92,34.69,34.7,22255.9983
2005-10-10 11:20:00,34.71,34.85,34.65,34.76,36152.42644663989,34.71,34.85,34.65,34.76,36152.4264
2005-10-10 11:30:00,34.75,34.83,34.59,34.61,19216.154597763543,34.75,34.83,34.59,34.61,19216.1546
2005-10-10 11:40:00,34.62,34.72,34.61,34.64,41472.15286071002,34.62,34.72,34.61,34.64,41472.1529
2005-10-10 11:50:00,34.63,34.87,34.61,34.86,27141.4612962762,34.63,34.87,34.61,34.86,27141.4613
2005-10-10 12:00:00,34.88,34.98,34.85,34.96,60145.47823254804,34.88,34.98,34.85,34.96,60145.4782
2005-10-10 12:10:00,34.96,34.97,34.81,34.83,34741.070459233524,34.96,34.97,34.81,34.83,34741.0705
2005-10-10 12:20:00,34.8,34.83,34.66,34.66,42666.377157746174,34.8,34.83,34.66,34.66,42666.3772
2005-10-10 12:30:00,34.66,34.71,34.65,34.66,36803.82151775052,34.66,34.71,34.65,34.66,36803.8215
2005-10-10 12:40:00,34.66,34.7,34.52,34.56,127890.56562805342,34.66,34.7,34.52,34.56,127890.5656
2005-10-10 12:50:00,34.56,34.69,34.55,34.63,68505.0483118011,34.56,34.69,34.55,34.63,68505.0483
2005-10-10 13:00:00,34.63,34.78,34.61,34.76,146998.15438063187,34.63,34.78,34.61,34.76,146998.1544
2005-10-10 13:10:00,34.76,34.81,34.76,34.77,57105.63456736511,34.76,34.81,34.76,34.77,57105.6346
2005-10-10 13:20:00,34.78,34.78,34.7,34.76,75670.39409401802,34.78,34.78,34.7,34.76,75670.3941
2005-10-10 13:30:00,34.76,34.81,34.61,34.61,88481.16382586039,34.76,34.81,34.61,34.61,88481.1638
2005-10-10 13:40:00,34.6,34.63,34.51,34.59,165128.65052654434,34.6,34.63,34.51,34.59,165128.6505
2005-10-10 13:50:00,34.58,34.7,34.5,34.66,58951.25393551189,34.58,34.7,34.5,34.66,58951.2539
2005-10-10 14:00:00,34.66,34.68,34.53,34.57,47877.537726631206,34.66,34.68,34.53,34.57,47877.5377
2005-10-10 14:10:00,34.59,34.64,34.51,34.54,62859.62436217566,34.59,34.64,34.51,34.54,62859.6244
2005-10-10 14:20:00,34.54,34.59,34.46,34.53,66225.16556291391,34.54,34.59,34.46,34.53,66225.1656
2005-10-10 14:30:00,34.53,34.54,34.45,34.46,23993.05178590816,34.53,34.54,34.45,34.46,23993.0518
2005-10-10 14:40:00,34.48,34.5,34.37,34.37,36695.25567256541,34.48,34.5,34.37,34.37,36695.2557
2005-10-10 14:50:00,34.36,34.42,34.27,34.32,96623.60221474324,34.36,34.42,34.27,34.32,96623.6022
2005-10-10 15:00:00,34.31,34.5,34.3,34.45,59928.34654217783,34.31,34.5,34.3,34.45,59928.3465
2005-10-10 15:10:00,34.44,34.46,34.39,34.46,54500.0542829226,34.44,34.46,34.39,34.46,54500.0543
2005-10-10 15:20:00,34.46,34.53,34.44,34.46,42123.54793182065,34.46,34.53,34.44,34.46,42123.5479
2005-10-10 15:30:00,34.45,34.64,34.44,34.61,93909.45608511564,34.45,34.64,34.44,34.61,93909.4561
2005-10-10 15:40:00,34.61,34.63,34.53,34.61,80447.29128216264,34.61,34.63,34.53,34.61,80447.2913
2005-10-10 15:50:00,34.61,34.64,34.56,34.61,146998.15438063187,34.61,34.64,34.56,34.61,146998.1544
2005-10-11 09:30:00,34.62,34.86,34.29,34.29,155791.98784062534,34.62,34.86,34.29,34.29,155791.9878
2005-10-11 09:40:00,34.28,34.61,34.25,34.45,73281.94549994572,34.28,34.61,34.25,34.45,73281.9455
2005-10-11 09:50:00,34.45,34.45,34.21,34.26,51677.34230810987,34.45,34.45,34.21,34.26,51677.3423
2005-10-11 10:00:00,34.25,34.38,34.1,34.23,103137.55292584954,34.25,34.38,34.1,34.23,103137.5529
2005-10-11 10:10:00,34.24,34.28,34.15,34.26,151015.09065248072,34.24,34.28,34.15,34.26,151015.0907
2005-10-11 10:20:00,34.26,34.43,34.18,34.22,49940.288785148194,34.26,34.43,34.18,34.22,49940.2888
2005-10-11 10:30:00,34.22,34.22,33.93,34.04,101074.80186733254,34.22,34.22,33.93,34.04,101074.8019
2005-10-11 10:40:00,34.03,34.07,33.97,34.03,53088.69829551623,34.03,34.07,33.97,34.03,53088.6983
2005-10-11 10:50:00,34.03,34.11,33.94,34.11,46791.87927478016,34.03,34.11,33.94,34.11,46791.8793
2005-10-11 11:00:00,34.1,34.22,34.02,34.11,55042.88350884812,34.1,34.22,34.02,34.11,55042.8835
2005-10-11 11:10:00,34.12,34.15,34.03,34.11,24101.61763109326,34.12,34.15,34.03,34.11,24101.6176
2005-10-11 11:20:00,34.11,34.17,34.03,34.07,31375.52925849528,34.11,34.17,34.03,34.07,31375.5293
2005-10-11 11:30:00,34.07,34.08,33.76,33.83,119205.29801324505,34.07,34.08,33.76,33.83,119205.298
2005-10-11 11:40:00,33.84,33.87,33.66,33.71,96189.33883400285,33.84,33.87,33.66,33.71,96189.3388
2005-10-11 11:50:00,33.68,33.8,33.68,33.8,43969.16729996744,33.68,33.8,33.68,33.8,43969.1673
2005-10-11 12:00:00,33.8,33.8,33.68,33.71,113668.43990880468,33.8,33.8,33.68,33.71,113668.4399
2005-10-11 12:10:00,33.69,33.71,33.59,33.6,45489.0891325589,33.69,33.71,33.59,33.6,45489.0891
2005-10-11 12:20:00,33.59,33.59,33.34,33.38,130387.58006731085,33.59,33.59,33.34,33.38,130387.5801
2005-10-11 12:30:00,33.36,33.53,33.33,33.53,120833.7856910216,33.36,33.53,33.33,33.53,120833.7857
2005-10-11 12:40:00,33.52,33.71,33.51,33.68,174139.61567690806,33.52,33.71,33.51,33.68,174139.6157
2005-10-11 12:50:00,33.68,33.75,33.67,33.72,52437.3032244056,33.68,33.75,33.67,33.72,52437.3032
2005-10-11 13:00:00,33.73,33.76,33.67,33.76,96515.03636955816,33.73,33.76,33.67,33.76,96515.0364
2005-10-11 13:10:00,33.76,33.91,33.76,33.89,58842.68809032679,33.76,33.91,33.76,33.89,58842.6881
2005-10-11 13:20:00,33.91,33.91,33.83,33.86,51568.77646292477,33.91,33.91,33.83,33.86,51568.7765
2005-10-11 13:30:00,33.86,33.86,33.79,33.79,42774.94300293128,33.86,33.86,33.79,33.79,42774.943
2005-10-11 13:40:00,33.78,33.78,33.7,33.71,83704.26663771577,33.78,33.78,33.7,33.71,83704.2666
2005-10-11 13:50:00,33.7,33.71,33.48,33.54,63619.58527847139,33.7,33.71,33.48,33.54,63619.5853
2005-10-11 14:00:00,33.54,33.58,33.39,33.52,111388.55715991747,33.54,33.58,33.39,33.52,111388.5572
2005-10-11 14:10:00,33.54,33.71,33.48,33.6,184019.10758875252,33.54,33.71,33.48,33.6,184019.1076
2005-10-11 14:20:00,33.61,33.72,33.61,33.7,50591.68385625882,33.61,33.72,33.61,33.7,50591.6839
2005-10-11 14:30:00,33.7,33.74,33.63,33.64,48746.06448811204,33.7,33.74,33.63,33.64,48746.0645
2005-10-11 14:40:00,33.64,33.68,33.58,33.63,57865.59548366084,33.64,33.68,33.58,33.63,57865.5955
2005-10-11 14:50:00,33.63,33.71,33.53,33.58,49071.76202366736,33.63,33.71,33.53,33.58,49071.762
2005-10-11 15:00:00,33.56,33.69,33.5,33.66,48420.36695255672,33.56,33.69,33.5,33.66,48420.367
2005-10-11 15:10:00,33.65,33.69,33.59,33.65,56019.97611551406,33.65,33.69,33.59,33.65,56019.9761
2005-10-11 15:20:00,33.65,33.65,33.45,33.58,169037.02095320812,33.65,33.65,33.45,33.58,169037.021
2005-10-11 15:30:00,33.58,33.66,33.57,33.66,104223.21137770056,33.58,33.66,33.57,33.66,104223.2114
2005-10-11 15:40:00,33.67,33.76,33.64,33.7,132341.76528064272,33.67,33.76,33.64,33.7,132341.7653
2005-10-11 15:50:00,33.69,33.71,33.34,33.69,225816.9579850179,33.69,33.71,33.34,33.69,225816.958
2005-10-12 09:30:00,33.49,33.94,33.4,33.55,181630.65899468027,33.49,33.94,33.4,33.55,181630.659
2005-10-12 09:40:00,33.56,33.88,33.53,33.84,65573.77049180328,33.56,33.88,33.53,33.84,65573.7705
2005-10-12 09:50:00,33.86,33.88,33.69,33.8,68830.74584735642,33.86,33.88,33.69,33.8,68830.7458
2005-10-12 10:00:00,33.82,33.82,33.39,33.42,80555.85712734774,33.82,33.82,33.39,33.42,80555.8571
2005-10-12 10:10:00,33.42,33.46,33.18,33.19,110520.03039843666,33.42,33.46,33.18,33.19,110520.0304
2005-10-12 10:20:00,33.21,33.21,32.86,33.07,196829.8773205949,33.21,33.21,32.86,33.07,196829.8773
2005-10-12 10:30:00,33.09,33.1,32.98,32.99,87069.80783845403,33.09,33.1,32.98,32.99,87069.8078
2005-10-12 10:40:00,32.99,33.1,32.95,33.02,118336.7712517642,32.99,33.1,32.95,33.02,118336.7713
2005-10-12 10:50:00,33.04,33.04,32.87,32.89,63511.01943328629,33.04,33.04,32.87,32.89,63511.0194
2005-10-12 11:00:00,32.9,33.07,32.85,32.97,69373.57507328194,32.9,33.07,32.85,32.97,69373.5751
2005-10-12 11:10:00,32.96,33.07,32.85,32.94,96840.73390511343,32.96,33.07,32.85,32.94,96840.7339
2005-10-12 11:20:00,32.94,32.98,32.89,32.98,93909.45608511564,32.94,32.98,32.89,32.98,93909.4561
2005-10-12 11:30:00,32.98,33.1,32.94,33.1,130713.27760286616,32.98,33.1,32.94,33.1,130713.2776
2005-10-12 11:40:00,33.11,33.16,33.03,33.1,98252.0898925198,33.11,33.16,33.03,33.1,98252.0899
2005-10-12 11:50:00,33.1,33.12,33.02,33.08,81641.51557919879,33.1,33.12,33.02,33.08,81641.5156
2005-10-12 12:00:00,33.06,33.16,32.99,33.15,84138.5300184562,33.06,33.16,32.99,33.15,84138.53
2005-10-12 12:10:00,33.16,33.18,33.06,33.16,80121.59374660732,33.16,33.18,33.06,33.16,80121.5937
2005-10-12 12:20:00,33.16,33.24,33.15,33.24,30941.26587775486,33.16,33.24,33.15,33.24,30941.2659
2005-10-12 12:30:00,33.24,33.25,33.15,33.19,28878.51481923787,33.24,33.25,33.15,33.19,28878.5148
2005-10-12 12:40:00,33.19,33.25,33.13,33.15,55368.58104440344,33.19,33.25,33.13,33.15,55368.581
2005-10-12 12:50:00,33.16,33.25,33.14,33.2,51785.90815329498,33.16,33.25,33.14,33.2,51785.9082
2005-10-12 13:00:00,33.2,33.29,33.14,33.28,38649.4408858973,33.2,33.29,33.14,33.28,38649.4409
2005-10-12 13:10:00,33.3,33.38,33.22,33.33,42123.54793182065,33.3,33.38,33.22,33.33,42123.5479
2005-10-12 13:20:00,33.33,33.38,33.27,33.3,46357.615894039736,33.33,33.38,33.27,33.3,46357.6159
2005-10-12 13:30:00,33.32,33.34,33.21,33.3,43100.640538486594,33.32,33.34,33.21,33.3,43100.6405
2005-10-12 13:40:00,33.3,33.3,33.21,33.25,28009.98805775703,33.3,33.3,33.21,33.25,28009.9881
2005-10-12 13:50:00,33.25,33.31,33.21,33.21,34849.63630441863,33.25,33.31,33.21,33.21,34849.6363
2005-10-12 14:00:00,33.21,33.31,33.19,33.25,59059.819780697,33.21,33.31,33.19,33.25,59059.8198
2005-10-12 14:10:00,33.25,33.25,33.11,33.11,48854.63033329714,33.25,33.25,33.11,33.11,48854.6303
2005-10-12 14:20:00,33.11,33.12,32.99,33.06,58734.12224514168,33.11,33.12,32.99,33.06,58734.1222
2005-10-12 14:30:00,33.06,33.09,33.02,33.06,46900.44511996526,33.06,33.09,33.02,33.06,46900.4451
2005-10-12 14:40:00,33.07,33.22,33.05,33.11,179567.90793616328,33.07,33.22,33.05,33.11,179567.9079
2005-10-12 14:50:00,33.11,33.19,33.09,33.13,51677.34230810987,33.11,33.19,33.09,33.13,51677.3423
2005-10-12 15:00:00,33.13,33.18,33.1,33.15,70893.49690587341,33.13,33.18,33.1,33.15,70893.4969
2005-10-12 15:10:00,33.15,33.16,33.1,33.11,44186.29899033765,33.15,33.16,33.1,33.11,44186.299
2005-10-12 15:20:00,33.12,33.28,33.09,33.24,97926.3923569645,33.12,33.28,33.09,33.24,97926.3924
2005-10-12 15:30:00,33.23,33.33,33.18,33.29,94560.85115622626,33.23,33.33,33.18,33.29,94560.8512
2005-10-12 15:40:00,33.29,33.34,33.21,33.27,140701.33535989578,33.29,33.34,33.21,33.27,140701.3354
2005-10-12 15:50:00,33.26,33.31,33.1,33.11,212463.35902725003,33.26,33.31,33.1,33.11,212463.359
2005-10-13 09:30:00,33.13,33.76,32.88,33.5,196395.6139398545,33.13,33.76,32.88,33.5,196395.6139
2005-10-13 09:40:00,33.5,33.53,33.21,33.4,144284.00825100424,33.5,33.53,33.21,33.4,144284.0083
2005-10-13 09:50:00,33.42,33.85,33.4,33.83,157203.3438280317,33.42,33.85,33.4,33.83,157203.3438
2005-10-13 10:00:00,33.83,34.01,33.58,33.88,198241.2333080013,33.83,34.01,33.58,33.88,198241.2333
2005-10-13 10:10:00,33.9,33.91,33.7,33.86,80447.29128216264,33.9,33.91,33.7,33.86,80447.2913
2005-10-13 10:20:00,33.87,34.27,33.85,34.16,272283.1397242428,33.87,34.27,33.85,34.16,272283.1397
2005-10-13 10:30:00,34.16,34.32,34.04,34.08,173488.22060579745,34.16,34.32,34.04,34.08,173488.2206
2005-10-13 10:40:00,34.1,34.43,34.04,34.4,160786.01671914017,34.1,34.43,34.04,34.4,160786.0167
2005-10-13 10:50:00,34.42,34.42,34.04,34.08,124633.59027250028,34.42,34.42,34.04,34.08,124633.5903
2005-10-13 11:00:00,34.09,34.11,33.68,33.68,170014.11355987407,34.09,34.11,33.68,33.68,170014.1136
2005-10-13 11:10:00,33.69,33.91,33.64,33.76,73716.20888068614,33.69,33.91,33.64,33.76,73716.2089
2005-10-13 11:20:00,33.78,33.84,33.68,33.81,60471.17576810336,33.78,33.84,33.68,33.81,60471.1758
2005-10-13 11:30:00,33.81,33.9,33.73,33.9,60471.17576810336,33.81,33.9,33.73,33.9,60471.1758
2005-10-13 11:40:00,33.89,33.9,33.63,33.66,71327.76028661383,33.89,33.9,33.63,33.66,71327.7603
2005-10-13 11:50:00,33.65,33.72,33.39,33.44,71653.45782216915,33.65,33.72,33.39,33.44,71653.4578
2005-10-13 12:00:00,33.45,33.56,33.45,33.48,29312.77819997829,33.45,33.56,33.45,33.48,29312.7782
2005-10-13 12:10:00,33.5,33.66,33.45,33.55,85658.45185104766,33.5,33.66,33.45,33.55,85658.4519
2005-10-13 12:20:00,33.55,33.56,33.4,33.44,65573.77049180328,33.55,33.56,33.4,33.44,65573.7705
2005-10-13 12:30:00,33.45,33.66,33.42,33.56,65139.50711106286,33.45,33.66,33.42,33.56,65139.5071
2005-10-13 12:40:00,33.58,33.91,33.54,33.91,74910.4331777223,33.58,33.91,33.54,33.91,74910.4332
2005-10-13 12:50:00,33.92,33.95,33.87,33.94,52763.00075996092,33.92,33.95,33.87,33.94,52763.0008
2005-10-13 13:00:00,33.93,33.99,33.88,33.91,45923.35251329932,33.93,33.99,33.88,33.91,45923.3525
2005-10-13 13:10:00,33.91,33.97,33.88,33.91,17804.798610357182,33.91,33.97,33.88,33.91,17804.7986
2005-10-13 13:20:00,33.91,33.91,33.86,33.91,12267.940505916838,33.91,33.91,33.86,33.91,12267.9405
2005-10-13 13:30:00,33.91,33.94,33.85,33.85,24644.446857018786,33.91,33.94,33.85,33.85,24644.4469
2005-10-13 13:40:00,33.86,33.93,33.83,33.92,50374.55216588861,33.86,33.93,33.83,33.92,50374.5522
2005-10-13 13:50:00,33.93,34.26,33.92,34.25,91086.7441103029,33.93,34.26,33.92,34.25,91086.7441
2005-10-13 14:00:00,34.26,34.26,34.12,34.21,94126.58777548584,34.26,34.26,34.12,34.21,94126.5878
2005-10-13 14:10:00,34.21,34.23,34.14,34.18,111931.386385843,34.21,34.23,34.14,34.18,111931.3864
2005-10-13 14:20:00,34.17,34.24,34.14,34.16,77298.8817717946,34.17,34.24,34.14,34.16,77298.8818
2005-10-13 14:30:00,34.17,34.31,34.16,34.25,183476.27836282703,34.17,34.31,34.16,34.25,183476.2784
2005-10-13 14:40:00,34.26,34.36,34.15,34.16,128216.26316360872,34.26,34.36,34.15,34.16,128216.2632
2005-10-13 14:50:00,34.17,34.18,34.01,34.07,181739.22483986532,34.17,34.18,34.01,34.07,181739.2248
2005-10-13 15:00:00,34.08,34.22,34.07,34.18,87178.37368363913,34.08,34.22,34.07,34.18,87178.3737
2005-10-13 15:10:00,34.18,34.22,33.96,34.03,116165.4543480621,34.18,34.22,33.96,34.03,116165.4543
2005-10-13 15:20:00,34.03,34.09,33.18,34.08,82292.91065030942,34.03,34.09,33.18,34.08,82292.9107
2005-10-13 15:30:00,34.08,34.14,34.06,34.11,186624.6878731951,34.08,34.14,34.06,34.11,186624.6879
2005-10-13 15:40:00,34.12,34.22,34.07,34.18,199326.89175985235,34.12,34.22,34.07,34.18,199326.8918
2005-10-13 15:50:00,34.17,34.22,34.14,34.14,313646.7267397677,34.17,34.22,34.14,34.14,313646.7267
2005-10-14 09:30:00,34.4,34.4,34.23,34.3,189555.9656931929,34.4,34.4,34.23,34.3,189555.9657
2005-10-14 09:40:00,34.3,34.67,34.26,34.63,129084.78992508956,34.3,34.67,34.26,34.63,129084.7899
2005-10-14 09:50:00,34.61,34.62,34.48,34.53,128759.09238953426,34.61,34.62,34.48,34.53,128759.0924
2005-10-14 10:00:00,34.52,34.63,34.36,34.53,167842.79665617197,34.52,34.63,34.36,34.53,167842.7967
2005-10-14 10:10:00,34.54,34.68,34.4,34.45,193030.0727391163,34.54,34.68,34.4,34.45,193030.0727
2005-10-14 10:20:00,34.45,34.5,34.4,34.47,96080.77298881771,34.45,34.5,34.4,34.47,96080.773
2005-10-14 10:30:00,34.47,34.59,34.46,34.54,171534.03539246554,34.47,34.59,34.46,34.54,171534.0354
2005-10-14 10:40:00,34.56,34.65,34.52,34.58,197264.14070133536,34.56,34.65,34.52,34.58,197264.1407
2005-10-14 10:50:00,34.58,34.62,34.52,34.56,36152.42644663989,34.58,34.62,34.52,34.56,36152.4264
2005-10-14 11:00:00,34.58,34.68,34.54,34.59,90543.91488437736,34.58,34.68,34.54,34.59,90543.9149
2005-10-14 11:10:00,34.59,34.8,34.59,34.77,81750.0814243839,34.59,34.8,34.59,34.77,81750.0814
2005-10-14 11:20:00,34.77,34.78,34.59,34.67,61665.40006513951,34.77,34.78,34.59,34.67,61665.4001
2005-10-14 11:30:00,34.67,34.71,34.62,34.68,59602.64900662252,34.67,34.71,34.62,34.68,59602.649
2005-10-14 11:40:00,34.68,34.71,34.66,34.71,32786.88524590164,34.68,34.71,34.66,34.71,32786.8852
2005-10-14 11:50:00,34.71,34.81,34.7,34.75,33004.01693627185,34.71,34.81,34.7,34.75,33004.0169
2005-10-14 12:00:00,34.76,34.88,34.73,34.83,36043.860601454784,34.76,34.88,34.73,34.83,36043.8606
2005-10-14 12:10:00,34.85,34.94,34.84,34.86,59928.34654217783,34.85,34.94,34.84,34.86,59928.3465
2005-10-14 12:20:00,34.88,34.9,34.83,34.85,32135.49017479101,34.88,34.9,34.83,34.85,32135.4902
2005-10-14 12:30:00,34.85,34.89,34.84,34.89,17804.798610357182,34.85,34.89,34.84,34.89,17804.7986
2005-10-14 12:40:00,34.89,34.97,34.87,34.96,79253.06698512648,34.89,34.97,34.87,34.96,79253.067
2005-10-14 12:50:00,34.96,34.96,34.83,34.83,44077.73314515254,34.96,34.96,34.83,34.83,44077.7331
2005-10-14 13:00:00,34.82,34.93,34.66,34.77,58734.12224514168,34.82,34.93,34.66,34.77,58734.1222
2005-10-14 13:10:00,34.76,34.77,34.56,34.71,67419.38985995007,34.76,34.77,34.56,34.71,67419.3899
2005-10-14 13:20:00,34.71,34.81,34.7,34.81,30724.13418738465,34.71,34.81,34.7,34.81,30724.1342
2005-10-14 13:30:00,34.82,34.9,34.81,34.89,52437.3032244056,34.82,34.9,34.81,34.89,52437.3032
2005-10-14 13:40:00,34.9,34.96,34.9,34.96,38975.13842145261,34.9,34.96,34.9,34.96,38975.1384
2005-10-14 13:50:00,34.96,34.96,34.84,34.92,37563.782434046254,34.96,34.96,34.84,34.92,37563.7824
2005-10-14 14:00:00,34.92,34.92,34.73,34.84,45706.22082292911,34.92,34.92,34.73,34.84,45706.2208
2005-10-14 14:10:00,34.84,34.85,34.76,34.81,26598.632070350668,34.84,34.85,34.76,34.81,26598.6321
2005-10-14 14:20:00,34.81,34.85,34.75,34.77,17044.837694061447,34.81,34.85,34.75,34.77,17044.8377
2005-10-14 14:30:00,34.77,34.84,34.75,34.78,28878.51481923787,34.77,34.84,34.75,34.78,28878.5148
2005-10-14 14:40:00,34.77,34.77,34.75,34.76,39517.96764737814,34.77,34.77,34.75,34.76,39517.9676
2005-10-14 14:50:00,34.77,34.91,34.77,34.85,69807.83845402236,34.77,34.91,34.77,34.85,69807.8385
2005-10-14 15:00:00,34.86,34.92,34.82,34.84,25947.23699924004,34.86,34.92,34.82,34.84,25947.237
2005-10-14 15:10:00,34.84,34.85,34.78,34.81,46357.615894039736,34.84,34.85,34.78,34.81,46357.6159
2005-10-14 15:20:00,34.8,35.0,34.8,34.91,135490.17479101077,34.8,35.0,34.8,34.91,135490.1748
2005-10-14 15:30:00,34.9,35.04,34.87,35.02,100966.23602214744,34.9,35.04,34.87,35.02,100966.236
2005-10-14 15:40:00,35.02,35.09,35.0,35.01,140158.50613397025,35.02,35.09,35.0,35.01,140158.5061
2005-10-14 15:50:00,35.01,35.06,34.99,35.06,233416.5671479753,35.01,35.06,34.99,35.06,233416.5671
2005-10-17 09:30:00,35.3,35.69,35.24,35.68,221148.62664205843,35.3,35.69,35.24,35.68,221148.6266
2005-10-17 09:40:00,35.68,36.03,35.67,35.92,232005.2111605689,35.68,36.03,35.67,35.92,232005.2112
2005-10-17 09:50:00,35.92,35.92,35.76,35.9,147975.2469872978,35.92,35.92,35.76,35.9,147975.247
2005-10-17 10:00:00,35.9,35.92,35.68,35.74,193790.033655412,35.9,35.92,35.68,35.74,193790.0337
2005-10-17 10:10:00,35.74,35.83,35.66,35.71,105851.69905547716,35.74,35.83,35.66,35.71,105851.6991
2005-10-17 10:20:00,35.7,35.86,35.68,35.79,146021.06177396592,35.7,35.86,35.68,35.79,146021.0618
2005-10-17 10:30:00,35.82,35.82,35.62,35.63,102160.4603191836,35.82,35.82,35.62,35.63,102160.4603
2005-10-17 10:40:00,35.63,35.73,35.51,35.68,129627.6191510151,35.63,35.73,35.51,35.68,129627.6192
2005-10-17 10:50:00,35.69,35.73,35.61,35.61,100097.7092606666,35.69,35.73,35.61,35.61,100097.7093
2005-10-17 11:00:00,35.67,35.67,35.57,35.6,124199.32689175986,35.67,35.67,35.57,35.6,124199.3269
2005-10-17 11:10:00,35.62,35.65,35.52,35.55,63945.28281402671,35.62,35.65,35.52,35.55,63945.2828
2005-10-17 11:20:00,35.55,35.64,35.55,35.61,77298.8817717946,35.55,35.64,35.55,35.61,77298.8818
2005-10-17 11:30:00,35.6,35.63,35.53,35.55,63293.88774291608,35.6,35.63,35.53,35.55,63293.8877
2005-10-17 11:40:00,35.53,35.62,35.51,35.58,78058.84268809033,35.53,35.62,35.51,35.58,78058.8427
2005-10-17 11:50:00,35.58,35.59,35.51,35.55,47551.84019107589,35.58,35.59,35.51,35.55,47551.8402
2005-10-17 12:00:00,35.55,35.6,35.52,35.56,74259.03810661167,35.55,35.6,35.52,35.56,74259.0381
2005-10-17 12:10:00,35.57,35.66,35.55,35.65,95212.24622733687,35.57,35.66,35.55,35.65,95212.2462
2005-10-17 12:20:00,35.66,35.66,35.52,35.59,80990.12050808816,35.66,35.66,35.52,35.59,80990.1205
2005-10-17 12:30:00,35.57,35.57,35.31,35.37,49940.288785148194,35.57,35.57,35.31,35.37,49940.2888
2005-10-17 12:40:00,35.37,35.39,35.23,35.28,102377.5920095538,35.37,35.39,35.23,35.28,102377.592
2005-10-17 12:50:00,35.28,35.37,35.24,35.37,70242.10183476278,35.28,35.37,35.24,35.37,70242.1018
2005-10-17 13:00:00,35.37,35.39,35.28,35.31,42666.377157746174,35.37,35.39,35.28,35.31,42666.3772
2005-10-17 13:10:00,35.31,35.38,35.3,35.37,30289.87080664423,35.31,35.38,35.3,35.37,30289.8708
2005-10-17 13:20:00,35.37,35.53,35.34,35.53,60471.17576810336,35.37,35.53,35.34,35.53,60471.1758
2005-10-17 13:30:00,35.54,35.54,35.45,35.47,48637.49864292693,35.54,35.54,35.45,35.47,48637.4986
2005-10-17 13:40:00,35.46,35.54,35.44,35.54,35935.29475626968,35.46,35.54,35.44,35.54,35935.2948
2005-10-17 13:50:00,35.52,35.56,35.45,35.48,22798.827488872,35.52,35.56,35.45,35.48,22798.8275
2005-10-17 14:00:00,35.48,35.48,35.43,35.44,34523.938768863314,35.48,35.48,35.43,35.44,34523.9388
2005-10-17 14:10:00,35.45,35.46,35.43,35.44,19541.85213331886,35.45,35.46,35.43,35.44,19541.8521
2005-10-17 14:20:00,35.45,35.49,35.43,35.49,48528.93279774183,35.45,35.49,35.43,35.49,48528.9328
2005-10-17 14:30:00,35.49,35.52,35.42,35.51,29747.041580718706,35.49,35.52,35.42,35.51,29747.0416
2005-10-17 14:40:00,35.51,35.57,35.42,35.46,148300.94452285313,35.51,35.57,35.42,35.46,148300.9445
2005-10-17 14:50:00,35.46,35.55,35.45,35.55,119422.42970361524,35.46,35.55,35.45,35.55,119422.4297
2005-10-17 15:00:00,35.55,35.62,35.51,35.55,73064.81380957551,35.55,35.62,35.51,35.55,73064.8138
2005-10-17 15:10:00,35.55,35.62,35.53,35.61,80881.55466290306,35.55,35.62,35.53,35.61,80881.5547
2005-10-17 15:20:00,35.61,35.66,35.55,35.56,97817.8265117794,35.61,35.66,35.55,35.56,97817.8265
2005-10-17 15:30:00,35.55,35.6,35.51,35.51,102377.5920095538,35.55,35.6,35.51,35.51,102377.592
2005-10-17 15:40:00,35.51,35.58,35.46,35.53,160894.58256432528,35.51,35.58,35.46,35.53,160894.5826
2005-10-17 15:50:00,35.53,35.59,35.51,35.58,177939.42025838673,35.53,35.59,35.51,35.58,177939.4203
2005-10-18 09:30:00,35.77,35.87,35.57,35.78,125067.8536532407,35.77,35.87,35.57,35.78,125067.8537
2005-10-18 09:40:00,35.78,35.78,35.38,35.6,106611.65997177288,35.78,35.78,35.38,35.6,106611.66
2005-10-18 09:50:00,35.6,35.73,35.55,35.55,40495.06025404408,35.6,35.73,35.55,35.55,40495.0603
2005-10-18 10:00:00,35.56,35.7,35.54,35.57,43317.7722288568,35.56,35.7,35.54,35.57,43317.7722
2005-10-18 10:10:00,35.56,35.67,35.56,35.59,32135.49017479101,35.56,35.67,35.56,35.59,32135.4902
2005-10-18 10:20:00,35.58,35.65,35.55,35.57,52763.00075996092,35.58,35.65,35.55,35.57,52763.0008
2005-10-18 10:30:00,35.56,35.66,35.52,35.63,99229.18249918576,35.56,35.66,35.52,35.63,99229.1825
2005-10-18 10:40:00,35.62,35.66,35.46,35.51,113885.5715991749,35.62,35.66,35.46,35.51,113885.5716
2005-10-18 10:50:00,35.5,35.66,35.46,35.62,30832.700032569755,35.5,35.66,35.46,35.62,30832.7
2005-10-18 11:00:00,35.62,35.67,35.49,35.49,53740.09336662686,35.62,35.67,35.49,35.49,53740.0934
2005-10-18 11:10:00,35.53,35.63,35.51,35.54,28118.55390294213,35.53,35.63,35.51,35.54,28118.5539
2005-10-18 11:20:00,35.52,35.64,35.52,35.6,28987.08066442297,35.52,35.64,35.52,35.6,28987.0807
2005-10-18 11:30:00,35.6,35.67,35.46,35.54,41363.587015524914,35.6,35.67,35.46,35.54,41363.587
2005-10-18 11:40:00,35.53,35.58,35.51,35.51,20084.681359244383,35.53,35.58,35.51,35.51,20084.6814
2005-10-18 11:50:00,35.51,35.6,35.45,35.6,44620.562371078064,35.51,35.6,35.45,35.6,44620.5624
2005-10-18 12:00:00,35.6,35.65,35.55,35.55,19433.28628813376,35.6,35.65,35.55,35.55,19433.2863
2005-10-18 12:10:00,35.55,35.65,35.45,35.55,16393.44262295082,35.55,35.65,35.45,35.55,16393.4426
2005-10-18 12:20:00,35.55,35.58,35.52,35.55,19433.28628813376,35.55,35.58,35.52,35.55,19433.2863
2005-10-18 12:30:00,35.57,35.63,35.53,35.55,28661.38312886766,35.57,35.63,35.53,35.55,28661.3831
2005-10-18 12:40:00,35.55,35.66,35.55,35.57,25947.23699924004,35.55,35.66,35.55,35.57,25947.237
2005-10-18 12:50:00,35.58,35.68,35.58,35.61,23015.95917924221,35.58,35.68,35.58,35.61,23015.9592
2005-10-18 13:00:00,35.62,35.66,35.56,35.66,17696.232765172077,35.62,35.66,35.56,35.66,17696.2328
2005-10-18 13:10:00,35.65,35.76,35.58,35.6,38540.87504071219,35.65,35.76,35.58,35.6,38540.875
2005-10-18 13:20:00,35.62,35.63,35.51,35.62,57648.46379329063,35.62,35.63,35.51,35.62,57648.4638
2005-10-18 13:30:00,35.63,35.63,35.4,35.5,66333.73140809902,35.63,35.63,35.4,35.5,66333.7314
2005-10-18 13:40:00,35.5,35.53,35.44,35.46,65139.50711106286,35.5,35.53,35.44,35.46,65139.5071
2005-10-18 13:50:00,35.44,35.49,35.4,35.49,29095.64650960808,35.44,35.49,35.4,35.49,29095.6465
2005-10-18 14:00:00,35.5,35.63,35.42,35.63,142546.95472804256,35.5,35.63,35.42,35.63,142546.9547
2005-10-18 14:10:00,35.65,35.66,35.61,35.66,18456.19368146781,35.65,35.66,35.61,35.66,18456.1937
2005-10-18 14:20:00,35.66,35.79,35.64,35.78,78384.54022364564,35.66,35.79,35.64,35.78,78384.5402
2005-10-18 14:30:00,35.79,35.88,35.79,35.84,107371.62088806862,35.79,35.88,35.79,35.84,107371.6209
2005-10-18 14:40:00,35.84,35.9,35.74,35.76,277602.8661383129,35.84,35.9,35.74,35.76,277602.8661
2005-10-18 14:50:00,35.77,35.78,35.6,35.69,143415.4814895234,35.77,35.78,35.6,35.69,143415.4815
2005-10-18 15:00:00,35.71,35.83,35.62,35.71,179459.34209097817,35.71,35.83,35.62,35.71,179459.3421
2005-10-18 15:10:00,35.72,35.81,35.69,35.8,83052.87156660514,35.72,35.81,35.69,35.8,83052.8716
2005-10-18 15:20:00,35.79,35.95,35.78,35.9,117251.11279991316,35.79,35.95,35.78,35.9,117251.1128
2005-10-18 15:30:00,35.9,35.96,35.87,35.87,109434.3719465856,35.9,35.96,35.87,35.87,109434.3719
2005-10-18 15:40:00,35.87,35.88,35.67,35.7,131364.67267397678,35.87,35.88,35.67,35.7,131364.6727
2005-10-18 15:50:00,35.71,35.72,35.46,35.6,218217.3488220606,35.71,35.72,35.46,35.6,218217.3488
2005-10-19 09:30:00,35.36,35.36,35.0,35.22,117251.11279991316,35.36,35.36,35.0,35.22,117251.1128
2005-10-19 09:40:00,35.26,35.54,35.24,35.39,134947.34556508524,35.26,35.54,35.24,35.39,134947.3456
2005-10-19 09:50:00,35.39,35.43,35.2,35.22,87504.07121919445,35.39,35.43,35.2,35.22,87504.0712
2005-10-19 10:00:00,35.24,35.31,35.08,35.28,138204.32092063836,35.24,35.31,35.08,35.28,138204.3209
2005-10-19 10:10:00,35.3,35.33,35.16,35.24,64813.80957550755,35.3,35.33,35.16,35.24,64813.8096
2005-10-19 10:20:00,35.24,35.28,35.17,35.22,116816.84941917274,35.24,35.28,35.17,35.22,116816.8494
2005-10-19 10:30:00,35.24,35.62,35.24,35.61,147758.1152969276,35.24,35.62,35.24,35.61,147758.1153
2005-10-19 10:40:00,35.6,35.78,35.57,35.75,169796.98186950386,35.6,35.78,35.57,35.75,169796.9819
2005-10-19 10:50:00,35.74,35.74,35.48,35.53,49723.157094777984,35.74,35.74,35.48,35.53,49723.1571
2005-10-19 11:00:00,35.51,35.51,35.23,35.23,45706.22082292911,35.51,35.51,35.23,35.23,45706.2208
2005-10-19 11:10:00,35.23,35.6,35.23,35.53,125502.1170339811,35.23,35.6,35.23,35.53,125502.117
2005-10-19 11:20:00,35.53,35.54,35.41,35.46,50157.4204755184,35.53,35.54,35.41,35.46,50157.4205
2005-10-19 11:30:00,35.47,35.49,35.35,35.36,39517.96764737814,35.47,35.49,35.35,35.36,39517.9676
2005-10-19 11:40:00,35.33,35.33,35.2,35.2,84464.22755401151,35.33,35.33,35.2,35.2,84464.2276
2005-10-19 11:50:00,35.2,35.24,35.17,35.24,99554.88003474109,35.2,35.24,35.17,35.24,99554.88
2005-10-19 12:00:00,35.24,35.36,35.23,35.26,121810.87829768757,35.24,35.36,35.23,35.26,121810.8783
2005-10-19 12:10:00,35.25,35.34,35.23,35.33,72521.98458364999,35.25,35.34,35.23,35.33,72521.9846
2005-10-19 12:20:00,35.32,35.39,35.29,35.39,54500.0542829226,35.32,35.39,35.29,35.39,54500.0543
2005-10-19 12:30:00,35.39,35.55,35.39,35.53,57214.20041255021,35.39,35.55,35.39,35.53,57214.2004
2005-10-19 12:40:00,35.5,35.52,35.31,35.36,24427.31516664857,35.5,35.52,35.31,35.36,24427.3152
2005-10-19 12:50:00,35.36,35.4,35.31,35.38,21821.73488220606,35.36,35.4,35.31,35.38,21821.7349
2005-10-19 13:00:00,35.39,35.39,35.27,35.28,37129.51905330584,35.39,35.39,35.27,35.28,37129.5191
2005-10-19 13:10:00,35.28,35.43,35.28,35.38,49940.288785148194,35.28,35.43,35.28,35.38,49940.2888
2005-10-19 13:20:00,35.37,35.47,35.37,35.43,52654.43491477581,35.37,35.47,35.37,35.43,52654.4349
2005-10-19 13:30:00,35.42,35.44,35.33,35.42,51025.94723699924,35.42,35.44,35.33,35.42,51025.9472
2005-10-19 13:40:00,35.42,35.45,35.38,35.38,30941.26587775486,35.42,35.45,35.38,35.38,30941.2659
2005-10-19 13:50:00,35.4,35.48,35.38,35.44,28878.51481923787,35.4,35.48,35.38,35.44,28878.5148
2005-10-19 14:00:00,35.45,35.64,35.32,35.61,73499.07719031593,35.45,35.64,35.32,35.61,73499.0772
2005-10-19 14:10:00,35.61,35.72,35.55,35.55,61991.097600694826,35.61,35.72,35.55,35.55,61991.0976
2005-10-19 14:20:00,35.55,35.78,35.49,35.77,60145.47823254804,35.55,35.78,35.49,35.77,60145.4782
2005-10-19 14:30:00,35.8,35.9,35.72,35.86,116274.0201932472,35.8,35.9,35.72,35.86,116274.0202
2005-10-19 14:40:00,35.86,35.9,35.83,35.9,65899.4680273586,35.86,35.9,35.83,35.9,65899.468
2005-10-19 14:50:00,35.9,35.98,35.87,35.9,82401.47649549453,35.9,35.98,35.87,35.9,82401.4765
2005-10-19 15:00:00,35.89,36.04,35.89,36.02,115514.05927695148,35.89,36.04,35.89,36.02,115514.0593
2005-10-19 15:10:00,36.02,36.03,35.84,35.86,115079.79589621106,36.02,36.03,35.84,35.86,115079.7959
2005-10-19 15:20:00,35.86,35.95,35.86,35.93,71327.76028661383,35.86,35.95,35.86,35.93,71327.7603
2005-10-19 15:30:00,35.92,35.94,35.83,35.9,110194.33286288136,35.92,35.94,35.83,35.9,110194.3329
2005-10-19 15:40:00,35.9,35.98,35.85,35.97,147432.4177613723,35.9,35.98,35.85,35.97,147432.4178
2005-10-19 15:50:00,35.96,36.17,35.96,36.13,269026.16436868964,35.96,36.17,35.96,36.13,269026.1644
2005-10-20 09:30:00,36.21,36.24,35.85,35.9,81967.21311475411,36.21,36.24,35.85,35.9,81967.2131
2005-10-20 09:40:00,35.9,36.11,35.89,36.08,62968.19020736076,35.9,36.11,35.89,36.08,62968.1902
2005-10-20 09:50:00,36.07,36.09,35.57,35.71,133970.2529584193,36.07,36.09,35.57,35.71,133970.253
2005-10-20 10:00:00,35.72,35.83,35.65,35.72,34958.202149603734,35.72,35.83,35.65,35.72,34958.2021
2005-10-20 10:10:00,35.72,35.81,35.68,35.81,34306.807078493104,35.72,35.81,35.68,35.81,34306.8071
2005-10-20 10:20:00,35.81,35.96,35.76,35.86,52654.43491477581,35.81,35.96,35.76,35.86,52654.4349
2005-10-20 10:30:00,35.86,35.99,35.76,35.76,44729.12821626317,35.86,35.99,35.76,35.76,44729.1282
2005-10-20 10:40:00,35.77,35.82,35.71,35.82,82944.30572142004,35.77,35.82,35.71,35.82,82944.3057
2005-10-20 10:50:00,35.82,35.96,35.76,35.82,80121.59374660732,35.82,35.96,35.76,35.82,80121.5937
2005-10-20 11:00:00,35.81,35.94,35.76,35.84,48963.19617848225,35.81,35.94,35.76,35.84,48963.1962
2005-10-20 11:10:00,35.84,35.92,35.79,35.89,83595.70079253067,35.84,35.92,35.79,35.89,83595.7008
2005-10-20 11:20:00,35.89,36.09,35.89,36.08,47334.70850070568,35.89,36.09,35.89,36.08,47334.7085
2005-10-20 11:30:00,36.06,36.13,36.03,36.06,72739.1162740202,36.06,36.13,36.03,36.06,72739.1163
2005-10-20 11:40:00,36.06,36.16,35.97,36.11,94343.71946585603,36.06,36.16,35.97,36.11,94343.7195
2005-10-20 11:50:00,36.11,36.11,36.03,36.06,131907.5018999023,36.11,36.11,36.03,36.06,131907.5019
2005-10-20 12:00:00,36.06,36.13,35.98,36.06,177179.459342091,36.06,36.13,35.98,36.06,177179.4593
2005-10-20 12:10:00,36.05,36.12,36.0,36.11,213983.2808598415,36.05,36.12,36.0,36.11,213983.2809
2005-10-20 12:20:00,36.11,36.13,36.02,36.02,130496.14591249594,36.11,36.13,36.02,36.02,130496.1459
2005-10-20 12:30:00,36.02,36.05,35.94,36.02,38432.30919552709,36.02,36.05,35.94,36.02,38432.3092
2005-10-20 12:40:00,36.02,36.02,35.78,35.95,103788.94799696017,36.02,36.02,35.78,35.95,103788.948
2005-10-20 12:50:00,35.95,36.09,35.92,36.06,134838.77971990014,35.95,36.09,35.92,36.06,134838.7797
2005-10-20 13:00:00,36.07,36.15,35.94,36.11,146021.06177396592,36.07,36.15,35.94,36.11,146021.0618
2005-10-20 13:10:00,36.08,36.11,35.92,35.97,58408.42470958637,36.08,36.11,35.92,35.97,58408.4247
2005-10-20 13:20:00,36.0,36.02,35.91,35.99,91846.70502659865,36.0,36.02,35.91,35.99,91846.705
2005-10-20 13:30:00,35.97,36.04,35.92,35.98,57757.02963847574,35.97,36.04,35.92,35.98,57757.0296
2005-10-20 13:40:00,36.0,36.0,35.93,35.95,31918.3584844208,36.0,36.0,35.93,35.95,31918.3585
2005-10-20 13:50:00,35.97,36.01,35.94,35.99,30615.568342199545,35.97,36.01,35.94,35.99,30615.5683
2005-10-20 14:00:00,35.98,36.01,35.93,35.97,51243.07892736945,35.98,36.01,35.93,35.97,51243.0789
2005-10-20 14:10:00,35.97,35.97,35.92,35.92,59494.08316143741,35.97,35.97,35.92,35.92,59494.0832
2005-10-20 14:20:00,35.92,35.99,35.91,35.99,121810.87829768757,35.92,35.99,35.91,35.99,121810.8783
2005-10-20 14:30:00,35.98,36.04,35.98,36.01,33981.1095429378,35.98,36.04,35.98,36.01,33981.1095
2005-10-20 14:40:00,36.02,36.05,36.0,36.01,26490.066225165563,36.02,36.05,36.0,36.01,26490.0662
2005-10-20 14:50:00,36.02,36.1,35.96,36.04,56779.93703180979,36.02,36.1,35.96,36.04,56779.937
2005-10-20 15:00:00,36.02,36.06,35.96,36.0,45380.52328737379,36.02,36.06,35.96,36.0,45380.5233
2005-10-20 15:10:00,35.99,36.0,35.86,35.91,131907.5018999023,35.99,36.0,35.86,35.91,131907.5019
2005-10-20 15:20:00,35.91,36.11,35.77,35.9,414395.8310715449,35.91,36.11,35.77,35.9,414395.8311
2005-10-20 15:30:00,35.91,35.97,35.8,35.88,158614.69981543807,35.91,35.97,35.8,35.88,158614.6998
2005-10-20 15:40:00,35.87,36.01,35.75,35.91,145369.6667028553,35.87,36.01,35.75,35.91,145369.6667
2005-10-20 15:50:00,35.91,35.97,35.84,35.9,227988.27488872,35.91,35.97,35.84,35.9,227988.2749
2005-10-21 09:30:00,36.29,36.34,35.84,35.92,1176419.4984257952,36.29,36.34,35.84,35.92,1176419.4984
2005-10-21 09:40:00,35.92,36.05,35.84,35.87,134838.77971990014,35.92,36.05,35.84,35.87,134838.7797
2005-10-21 09:50:00,35.88,35.96,35.85,35.92,65899.4680273586,35.88,35.96,35.85,35.92,65899.468
2005-10-21 10:00:00,35.92,35.97,35.87,35.89,60362.60992291825,35.92,35.97,35.87,35.89,60362.6099
2005-10-21 10:10:00,35.93,36.11,35.88,35.92,106611.65997177288,35.93,36.11,35.88,35.92,106611.66
2005-10-21 10:20:00,35.92,36.09,35.86,36.06,82510.04234067962,35.92,36.09,35.86,36.06,82510.0423
2005-10-21 10:30:00,36.06,36.08,35.9,36.02,73281.94549994572,36.06,36.08,35.9,36.02,73281.9455
2005-10-21 10:40:00,36.01,36.02,35.92,35.99,56779.93703180979,36.01,36.02,35.92,35.99,56779.937
2005-10-21 10:50:00,36.0,36.09,36.0,36.07,91086.7441103029,36.0,36.09,36.0,36.07,91086.7441
2005-10-21 11:00:00,36.07,36.25,36.05,36.22,73716.20888068614,36.07,36.25,36.05,36.22,73716.2089
2005-10-21 11:10:00,36.21,36.28,35.98,36.02,59385.51731625231,36.21,36.28,35.98,36.02,59385.5173
2005-10-21 11:20:00,36.02,36.08,35.98,36.08,40277.92856367387,36.02,36.08,35.98,36.08,40277.9286
2005-10-21 11:30:00,36.08,36.08,35.94,35.98,41037.889479969606,36.08,36.08,35.94,35.98,41037.8895
2005-10-21 11:40:00,35.98,36.32,35.91,36.0,52545.86906959071,35.98,36.32,35.91,36.0,52545.8691
2005-10-21 11:50:00,36.02,36.03,35.86,35.95,96406.47052437304,36.02,36.03,35.86,35.95,96406.4705
2005-10-21 12:00:00,35.98,36.02,35.85,36.01,61556.834219954406,35.98,36.02,35.85,36.01,61556.8342
2005-10-21 12:10:00,36.01,36.07,35.92,35.92,36912.38736293562,36.01,36.07,35.92,35.92,36912.3874
2005-10-21 12:20:00,35.92,36.17,35.92,36.07,63945.28281402671,35.92,36.17,35.92,36.07,63945.2828
2005-10-21 12:30:00,36.07,36.13,35.88,36.04,41689.28455108023,36.07,36.13,35.88,36.04,41689.2846
2005-10-21 12:40:00,36.02,36.05,35.89,36.05,25730.10530886983,36.02,36.05,35.89,36.05,25730.1053
2005-10-21 12:50:00,36.03,36.22,35.99,36.2,173379.65476061232,36.03,36.22,35.99,36.2,173379.6548
2005-10-21 13:00:00,36.19,36.2,36.01,36.1,66008.0338725437,36.19,36.2,36.01,36.1,66008.0339
2005-10-21 13:10:00,36.1,36.13,36.05,36.11,29964.173271088915,36.1,36.13,36.05,36.11,29964.1733
2005-10-21 13:20:00,36.1,36.14,36.1,36.14,26924.329605905983,36.1,36.14,36.1,36.14,26924.3296
2005-10-21 13:30:00,36.13,36.27,36.09,36.12,38649.4408858973,36.13,36.27,36.09,36.12,38649.4409
2005-10-21 13:40:00,36.1,36.14,36.05,36.06,39626.53349256324,36.1,36.14,36.05,36.06,39626.5335
2005-10-21 13:50:00,36.05,36.09,35.93,36.02,39843.66518293345,36.05,36.09,35.93,36.02,39843.6652
2005-10-21 14:00:00,36.02,36.13,35.95,35.97,44511.99652589296,36.02,36.13,35.95,35.97,44511.9965
2005-10-21 14:10:00,35.97,36.16,35.96,35.99,44403.430680707854,35.97,36.16,35.96,35.99,44403.4307
2005-10-21 14:20:00,35.98,36.08,35.92,36.02,31266.96341331017,35.98,36.08,35.92,36.02,31266.9634
2005-10-21 14:30:00,36.01,36.08,35.92,35.94,59928.34654217783,36.01,36.08,35.92,35.94,59928.3465
2005-10-21 14:40:00,35.94,36.03,35.92,35.92,64488.11203995223,35.94,36.03,35.92,35.92,64488.112
2005-10-21 14:50:00,35.93,36.04,35.91,35.96,58299.85886440126,35.93,36.04,35.91,35.96,58299.8589
2005-10-21 15:00:00,35.95,36.04,35.92,35.92,76213.22331994354,35.95,36.04,35.92,35.92,76213.2233
2005-10-21 15:10:00,35.92,36.0,35.92,35.92,53631.52752144176,35.92,36.0,35.92,35.92,53631.5275
2005-10-21 15:20:00,35.92,35.94,35.91,35.92,101617.63109325808,35.92,35.94,35.91,35.92,101617.6311
2005-10-21 15:30:00,35.92,35.93,35.87,35.89,177396.5910324612,35.92,35.93,35.87,35.89,177396.591
2005-10-21 15:40:00,35.89,35.98,35.83,35.97,209314.949516882,35.89,35.98,35.83,35.97,209314.9495
2005-10-21 15:50:00,35.98,36.03,35.9,35.97,229616.7625664966,35.98,36.03,35.9,35.97,229616.7626
2005-10-24 09:30:00,36.06,36.25,35.88,35.95,120290.95646509608,36.06,36.25,35.88,35.95,120290.9565
2005-10-24 09:40:00,35.93,36.13,35.9,36.02,70676.3652155032,35.93,36.13,35.9,36.02,70676.3652
2005-10-24 09:50:00,36.04,36.15,36.0,36.03,67202.25816957986,36.04,36.15,36.0,36.03,67202.2582
2005-10-24 10:00:00,36.04,36.12,35.92,36.01,60688.307458473566,36.04,36.12,35.92,36.01,60688.3075
2005-10-24 10:10:00,35.99,36.08,35.92,35.92,33763.97785256759,35.99,36.08,35.92,35.92,33763.9779
2005-10-24 10:20:00,35.95,36.03,35.89,35.96,66767.99478883944,35.95,36.03,35.89,35.96,66767.9948
2005-10-24 10:30:00,35.94,36.11,35.94,36.02,39083.70426663772,35.94,36.11,35.94,36.02,39083.7043
2005-10-24 10:40:00,36.03,36.05,35.82,35.86,85441.32016067745,36.03,36.05,35.82,35.86,85441.3202
2005-10-24 10:50:00,35.83,35.9,35.77,35.84,50048.8546303333,35.83,35.9,35.77,35.84,50048.8546
2005-10-24 11:00:00,35.85,36.01,35.84,35.94,54065.790902182176,35.85,36.01,35.84,35.94,54065.7909
2005-10-24 11:10:00,35.96,36.05,35.94,36.05,41689.28455108023,35.96,36.05,35.94,36.05,41689.2846
2005-10-24 11:20:00,36.05,36.34,36.02,36.28,99229.18249918576,36.05,36.34,36.02,36.28,99229.1825
2005-10-24 11:30:00,36.26,36.38,36.15,36.28,70784.93106068831,36.26,36.38,36.15,36.28,70784.9311
2005-10-24 11:40:00,36.29,36.38,36.25,36.36,43426.33807404191,36.29,36.38,36.25,36.36,43426.3381
2005-10-24 11:50:00,36.36,36.38,36.2,36.36,32461.187710346327,36.36,36.38,36.2,36.36,32461.1877
2005-10-24 12:00:00,36.34,36.38,36.27,36.36,37780.91412441646,36.34,36.38,36.27,36.36,37780.9141
2005-10-24 12:10:00,36.37,36.38,36.33,36.36,40603.62609922919,36.37,36.38,36.33,36.36,40603.6261
2005-10-24 12:20:00,36.35,36.41,36.32,36.38,60579.74161328846,36.35,36.41,36.32,36.38,60579.7416
2005-10-24 12:30:00,36.4,36.48,36.37,36.48,50265.98632070351,36.4,36.48,36.37,36.48,50265.9863
2005-10-24 12:40:00,36.48,36.48,36.34,36.36,40495.06025404408,36.48,36.48,36.34,36.36,40495.0603
2005-10-24 12:50:00,36.35,36.38,36.2,36.24,60905.439148843776,36.35,36.38,36.2,36.24,60905.4391
2005-10-24 13:00:00,36.26,36.32,36.06,36.14,92172.40256215396,36.26,36.32,36.06,36.14,92172.4026
2005-10-24 13:10:00,36.17,36.38,36.15,36.34,71436.32613179894,36.17,36.38,36.15,36.34,71436.3261
2005-10-24 13:20:00,36.33,36.37,36.27,36.3,26164.368689610248,36.33,36.37,36.27,36.3,26164.3687
2005-10-24 13:30:00,36.3,36.32,36.26,36.28,54174.35674736728,36.3,36.32,36.26,36.28,54174.3567
2005-10-24 13:40:00,36.28,36.33,36.2,36.31,20301.8130496146,36.28,36.33,36.2,36.31,20301.813
2005-10-24 13:50:00,36.33,36.34,36.24,36.32,34415.37292367821,36.33,36.34,36.24,36.32,34415.3729
2005-10-24 14:00:00,36.3,36.37,36.3,36.37,29747.041580718706,36.3,36.37,36.3,36.37,29747.0416
2005-10-24 14:10:00,36.37,36.38,36.3,36.37,23884.48594072305,36.37,36.38,36.3,36.37,23884.4859
2005-10-24 14:20:00,36.37,36.38,36.32,36.37,22690.261643686896,36.37,36.38,36.32,36.37,22690.2616
2005-10-24 14:30:00,36.37,36.39,36.34,36.36,38540.87504071219,36.37,36.39,36.34,36.36,38540.875
2005-10-24 14:40:00,36.36,36.36,36.18,36.23,37455.21658886115,36.36,36.36,36.18,36.23,37455.2166
2005-10-24 14:50:00,36.23,36.37,36.21,36.37,42340.67962219086,36.23,36.37,36.21,36.37,42340.6796
2005-10-24 15:00:00,36.37,36.39,36.33,36.37,95212.24622733687,36.37,36.39,36.33,36.37,95212.2462
2005-10-24 15:10:00,36.37,36.39,36.26,36.26,79144.50113994138,36.37,36.39,36.26,36.26,79144.5011
2005-10-24 15:20:00,36.27,36.29,36.2,36.27,71110.62859624362,36.27,36.29,36.2,36.27,71110.6286
2005-10-24 15:30:00,36.26,36.34,36.25,36.3,99229.18249918576,36.26,36.34,36.25,36.3,99229.1825
2005-10-24 15:40:00,36.3,36.37,36.25,36.36,194875.69210726305,36.3,36.37,36.25,36.36,194875.6921
2005-10-24 15:50:00,36.37,36.49,36.36,36.44,237433.5034198241,36.37,36.49,36.36,36.44,237433.5034
2005-10-25 09:30:00,36.64,36.77,36.61,36.7,132450.33112582783,36.64,36.77,36.61,36.7,132450.3311
2005-10-25 09:40:00,36.7,36.8,36.39,36.71,122896.5367495386,36.7,36.8,36.39,36.71,122896.5367
2005-10-25 09:50:00,36.71,36.71,36.56,36.57,51243.07892736945,36.71,36.71,36.56,36.57,51243.0789
2005-10-25 10:00:00,36.57,36.72,36.48,36.53,57974.16132884595,36.57,36.72,36.48,36.53,57974.1613
2005-10-25 10:10:00,36.54,36.71,36.52,36.7,76430.35501031375,36.54,36.71,36.52,36.7,76430.355
2005-10-25 10:20:00,36.66,36.96,36.6,36.96,187384.64878949084,36.66,36.96,36.6,36.96,187384.6488
2005-10-25 10:30:00,36.95,36.98,36.7,36.76,137661.49169471284,36.95,36.98,36.7,36.76,137661.4917
2005-10-25 10:40:00,36.74,36.83,36.72,36.77,41580.71870589512,36.74,36.83,36.72,36.77,41580.7187
2005-10-25 10:50:00,36.8,36.8,36.71,36.77,45163.39159700358,36.8,36.8,36.71,36.77,45163.3916
2005-10-25 11:00:00,36.78,36.83,36.7,36.72,39735.09933774835,36.78,36.83,36.7,36.72,39735.0993
2005-10-25 11:10:00,36.72,36.78,36.69,36.72,30832.700032569755,36.72,36.78,36.69,36.72,30832.7
2005-10-25 11:20:00,36.71,36.73,36.36,36.68,119639.56139398544,36.71,36.73,36.36,36.68,119639.5614
2005-10-25 11:30:00,36.7,36.76,36.51,36.55,77298.8817717946,36.7,36.76,36.51,36.55,77298.8818
2005-10-25 11:40:00,36.55,36.57,36.51,36.56,53522.96167625665,36.55,36.57,36.51,36.56,53522.9617
2005-10-25 11:50:00,36.53,36.75,36.5,36.63,55260.01519921833,36.53,36.75,36.5,36.63,55260.0152
2005-10-25 12:00:00,36.67,36.8,36.6,36.8,34306.807078493104,36.67,36.8,36.6,36.8,34306.8071
2005-10-25 12:10:00,36.78,36.84,36.72,36.73,74693.30148735209,36.78,36.84,36.72,36.73,74693.3015
2005-10-25 12:20:00,36.72,36.79,36.7,36.7,22364.564108131584,36.72,36.79,36.7,36.7,22364.5641
2005-10-25 12:30:00,36.7,36.82,36.69,36.72,34089.675388122894,36.7,36.82,36.69,36.72,34089.6754
2005-10-25 12:40:00,36.74,36.93,36.72,36.91,55477.14688958854,36.74,36.93,36.72,36.91,55477.1469
2005-10-25 12:50:00,36.9,36.95,36.86,36.93,77081.75008142438,36.9,36.95,36.86,36.93,77081.7501
2005-10-25 13:00:00,36.92,36.94,36.85,36.88,29747.041580718706,36.92,36.94,36.85,36.88,29747.0416
2005-10-25 13:10:00,36.88,36.94,36.87,36.92,24427.31516664857,36.88,36.94,36.87,36.92,24427.3152
2005-10-25 13:20:00,36.92,36.94,36.87,36.9,31592.660948865487,36.92,36.94,36.87,36.9,31592.6609
2005-10-25 13:30:00,36.89,36.92,36.79,36.87,39517.96764737814,36.89,36.92,36.79,36.87,39517.9676
2005-10-25 13:40:00,36.86,36.9,36.81,36.84,40929.3236347845,36.86,36.9,36.81,36.84,40929.3236
2005-10-25 13:50:00,36.83,36.85,36.8,36.81,30724.13418738465,36.83,36.85,36.8,36.81,30724.1342
2005-10-25 14:00:00,36.81,36.86,36.73,36.75,39517.96764737814,36.81,36.86,36.73,36.75,39517.9676
2005-10-25 14:10:00,36.74,36.81,36.71,36.75,22581.69579850179,36.74,36.81,36.71,36.75,22581.6958
2005-10-25 14:20:00,36.74,36.81,36.59,36.79,59494.08316143741,36.74,36.81,36.59,36.79,59494.0832
2005-10-25 14:30:00,36.81,36.96,36.81,36.86,67636.52155032028,36.81,36.96,36.81,36.86,67636.5216
2005-10-25 14:40:00,36.85,36.88,36.73,36.79,84138.5300184562,36.85,36.88,36.73,36.79,84138.53
2005-10-25 14:50:00,36.79,36.88,36.76,36.81,36478.1239821952,36.79,36.88,36.76,36.81,36478.124
2005-10-25 15:00:00,36.82,36.9,36.76,36.8,47768.9718814461,36.82,36.9,36.76,36.8,47768.9719
2005-10-25 15:10:00,36.8,36.85,36.74,36.77,57431.33210292042,36.8,36.85,36.74,36.77,57431.3321
2005-10-25 15:20:00,36.78,36.82,36.73,36.75,128541.96069916405,36.78,36.82,36.73,36.75,128541.9607
2005-10-25 15:30:00,36.75,36.88,36.75,36.87,87721.20290956466,36.75,36.88,36.75,36.87,87721.2029
2005-10-25 15:40:00,36.87,37.02,36.83,36.84,117685.37618065358,36.87,37.02,36.83,36.84,117685.3762
2005-10-25 15:50:00,36.84,37.21,36.84,37.21,198675.49668874167,36.84,37.21,36.84,37.21,198675.4967
2005-10-26 09:30:00,37.04,37.3,37.04,37.08,96949.29975029857,37.04,37.3,37.04,37.08,96949.2998
2005-10-26 09:40:00,37.08,37.08,36.91,37.07,105960.26490066224,37.08,37.08,36.91,37.07,105960.2649
2005-10-26 09:50:00,37.02,37.19,37.01,37.17,68722.18000217131,37.02,37.19,37.01,37.17,68722.18
2005-10-26 10:00:00,37.16,37.22,37.08,37.18,73824.77472587125,37.16,37.22,37.08,37.18,73824.7747
2005-10-26 10:10:00,37.18,37.4,37.18,37.31,113234.17652806429,37.18,37.4,37.18,37.31,113234.1765
2005-10-26 10:20:00,37.32,37.34,36.98,37.2,167842.79665617197,37.32,37.34,36.98,37.2,167842.7967
2005-10-26 10:30:00,37.21,37.21,37.05,37.09,95755.0754532624,37.21,37.21,37.05,37.09,95755.0755
2005-10-26 10:40:00,37.08,37.26,37.08,37.23,49940.288785148194,37.08,37.26,37.08,37.23,49940.2888
2005-10-26 10:50:00,37.19,37.29,37.15,37.16,85332.75431549235,37.19,37.29,37.15,37.16,85332.7543
2005-10-26 11:00:00,37.18,37.21,37.1,37.18,31158.39756812507,37.18,37.21,37.1,37.18,31158.3976
2005-10-26 11:10:00,37.18,37.2,37.07,37.11,45163.39159700358,37.18,37.2,37.07,37.11,45163.3916
2005-10-26 11:20:00,37.09,37.3,37.07,37.15,55911.41027032895,37.09,37.3,37.07,37.15,55911.4103
2005-10-26 11:30:00,37.15,37.19,37.07,37.09,29964.173271088915,37.15,37.19,37.07,37.09,29964.1733
2005-10-26 11:40:00,37.09,37.18,37.07,37.16,23884.48594072305,37.09,37.18,37.07,37.16,23884.4859
2005-10-26 11:50:00,37.16,37.19,37.02,37.07,52220.17153403539,37.16,37.19,37.02,37.07,52220.1715
2005-10-26 12:00:00,37.08,37.11,37.02,37.07,44946.25990663337,37.08,37.11,37.02,37.07,44946.2599
2005-10-26 12:10:00,37.08,37.15,37.07,37.14,27358.592986646403,37.08,37.15,37.07,37.14,27358.593
2005-10-26 12:20:00,37.17,37.17,37.09,37.12,15524.915861469985,37.17,37.17,37.09,37.12,15524.9159
2005-10-26 12:30:00,37.13,37.17,37.08,37.11,26707.197915535773,37.13,37.17,37.08,37.11,26707.1979
2005-10-26 12:40:00,37.12,37.21,37.08,37.21,62533.92682662035,37.12,37.21,37.08,37.21,62533.9268
2005-10-26 12:50:00,37.19,37.26,37.14,37.24,406796.2219085876,37.19,37.26,37.14,37.24,406796.2219
2005-10-26 13:00:00,37.23,37.3,37.2,37.29,66333.73140809902,37.23,37.3,37.2,37.29,66333.7314
2005-10-26 13:10:00,37.29,37.31,37.17,37.19,33112.58278145696,37.29,37.31,37.17,37.19,33112.5828
2005-10-26 13:20:00,37.2,37.29,37.17,37.24,63511.01943328629,37.2,37.29,37.17,37.24,63511.0194
2005-10-26 13:30:00,37.26,37.3,37.21,37.25,32461.187710346327,37.26,37.3,37.21,37.25,32461.1877
2005-10-26 13:40:00,37.23,37.25,37.19,37.22,24861.578547388992,37.23,37.25,37.19,37.22,24861.5785
2005-10-26 13:50:00,37.23,37.24,37.18,37.19,78927.36944957117,37.23,37.24,37.18,37.19,78927.3694
2005-10-26 14:00:00,37.18,37.29,37.17,37.21,92172.40256215396,37.18,37.29,37.17,37.21,92172.4026
2005-10-26 14:10:00,37.23,37.26,37.18,37.2,25621.539463684727,37.23,37.26,37.18,37.2,25621.5395
2005-10-26 14:20:00,37.2,37.3,37.2,37.25,64053.84865921181,37.2,37.3,37.2,37.25,64053.8487
2005-10-26 14:30:00,37.26,37.3,37.18,37.25,73607.64303550104,37.26,37.3,37.18,37.25,73607.643
2005-10-26 14:40:00,37.25,37.27,37.18,37.21,33004.01693627185,37.25,37.27,37.18,37.21,33004.0169
2005-10-26 14:50:00,37.22,37.3,37.22,37.26,70459.233525133,37.22,37.3,37.22,37.26,70459.2335
2005-10-26 15:00:00,37.27,37.3,37.21,37.27,89023.99305178592,37.27,37.3,37.21,37.27,89023.9931
2005-10-26 15:10:00,37.28,37.28,37.08,37.13,133753.1212680491,37.28,37.28,37.08,37.13,133753.1213
2005-10-26 15:20:00,37.14,37.24,37.02,37.05,167517.09912061665,37.14,37.24,37.02,37.05,167517.0991
2005-10-26 15:30:00,37.05,37.07,36.93,36.97,133318.85788730867,37.05,37.07,36.93,36.97,133318.8579
2005-10-26 15:40:00,37.0,37.0,36.68,36.76,205298.0132450332,37.0,37.0,36.68,36.76,205298.0132
2005-10-26 15:50:00,36.73,36.89,36.65,36.89,164260.12376506353,36.73,36.89,36.65,36.89,164260.1238
2005-10-27 09:30:00,35.75,36.17,35.71,36.14,484203.66952556727,35.75,36.17,35.71,36.14,484203.6695
2005-10-27 09:40:00,36.14,36.31,35.99,36.06,280099.8805775703,36.14,36.31,35.99,36.06,280099.8806
2005-10-27 09:50:00,36.05,36.05,35.92,35.96,121376.61491694712,36.05,36.05,35.92,35.96,121376.6149
2005-10-27 10:00:00,35.95,36.0,35.74,35.74,135707.30648138098,35.95,36.0,35.74,35.74,135707.3065
2005-10-27 10:10:00,35.74,35.86,35.58,35.83,182499.1857561611,35.74,35.86,35.58,35.83,182499.1858
2005-10-27 10:20:00,35.83,36.12,35.76,36.0,144066.87656063403,35.83,36.12,35.76,36.0,144066.8766
2005-10-27 10:30:00,35.99,35.99,35.78,35.84,150472.26142655523,35.99,35.99,35.78,35.84,150472.2614
2005-10-27 10:40:00,35.84,35.93,35.8,35.93,122028.00998805776,35.84,35.93,35.8,35.93,122028.01
2005-10-27 10:50:00,35.93,35.93,35.68,35.69,136684.3990880469,35.93,35.93,35.68,35.69,136684.3991
2005-10-27 11:00:00,35.69,35.72,35.6,35.69,159266.0948865487,35.69,35.72,35.6,35.69,159266.0949
2005-10-27 11:10:00,35.69,35.77,35.69,35.7,108457.27933991968,35.69,35.77,35.69,35.7,108457.2793
2005-10-27 11:20:00,35.69,35.82,35.67,35.82,67636.52155032028,35.69,35.82,35.67,35.82,67636.5216
2005-10-27 11:30:00,35.8,35.82,35.69,35.7,82510.04234067962,35.8,35.82,35.69,35.7,82510.0423
2005-10-27 11:40:00,35.7,35.74,35.52,35.53,81641.51557919879,35.7,35.74,35.52,35.53,81641.5156
2005-10-27 11:50:00,35.52,35.68,35.47,35.48,133318.85788730867,35.52,35.68,35.47,35.48,133318.8579
2005-10-27 12:00:00,35.48,35.58,35.47,35.54,74801.8673325372,35.48,35.58,35.47,35.54,74801.8673
2005-10-27 12:10:00,35.53,35.67,35.47,35.66,96515.03636955816,35.53,35.67,35.47,35.66,96515.0364
2005-10-27 12:20:00,35.65,35.66,35.55,35.58,61339.7025295842,35.65,35.66,35.55,35.58,61339.7025
2005-10-27 12:30:00,35.57,35.58,35.49,35.49,54282.92259255239,35.57,35.58,35.49,35.49,54282.9226
2005-10-27 12:40:00,35.47,35.49,35.46,35.46,83812.83248290088,35.47,35.49,35.46,35.46,83812.8325
2005-10-27 12:50:00,35.46,35.63,35.46,35.52,53414.395831071546,35.46,35.63,35.46,35.52,53414.3958
2005-10-27 13:00:00,35.55,35.6,35.46,35.53,45814.78666811421,35.55,35.6,35.46,35.53,45814.7867
2005-10-27 13:10:00,35.54,35.57,35.38,35.38,118553.9029421344,35.54,35.57,35.38,35.38,118553.9029
2005-10-27 13:20:00,35.39,35.43,35.27,35.27,96297.90467918794,35.39,35.43,35.27,35.27,96297.9047
2005-10-27 13:30:00,35.28,35.36,35.27,35.34,77298.8817717946,35.28,35.36,35.27,35.34,77298.8818
2005-10-27 13:40:00,35.35,35.55,35.33,35.52,116599.71772880253,35.35,35.55,35.33,35.52,116599.7177
2005-10-27 13:50:00,35.54,35.6,35.53,35.56,78927.36944957117,35.54,35.6,35.53,35.56,78927.3694
2005-10-27 14:00:00,35.55,35.58,35.48,35.5,66333.73140809902,35.55,35.58,35.48,35.5,66333.7314
2005-10-27 14:10:00,35.51,35.58,35.5,35.52,48854.63033329714,35.51,35.58,35.5,35.52,48854.6303
2005-10-27 14:20:00,35.51,35.54,35.46,35.5,79035.93529475627,35.51,35.54,35.46,35.5,79035.9353
2005-10-27 14:30:00,35.51,35.62,35.46,35.55,64270.98034958202,35.51,35.62,35.46,35.55,64270.9803
2005-10-27 14:40:00,35.55,35.6,35.51,35.53,91086.7441103029,35.55,35.6,35.51,35.53,91086.7441
2005-10-27 14:50:00,35.52,35.55,35.45,35.46,77081.75008142438,35.52,35.55,35.45,35.46,77081.7501
2005-10-27 15:00:00,35.46,35.48,35.41,35.43,99554.88003474109,35.46,35.48,35.41,35.43,99554.88
2005-10-27 15:10:00,35.43,35.44,35.32,35.39,143958.31071544893,35.43,35.44,35.32,35.39,143958.3107
2005-10-27 15:20:00,35.39,35.43,35.36,35.37,103246.11877103464,35.39,35.43,35.36,35.37,103246.1188
2005-10-27 15:30:00,35.38,35.46,35.37,35.44,181196.39561393985,35.38,35.46,35.37,35.44,181196.3956
2005-10-27 15:40:00,35.43,35.54,35.37,35.46,197698.40408207572,35.43,35.54,35.37,35.46,197698.4041
2005-10-27 15:50:00,35.46,35.52,35.3,35.3,280859.84149386606,35.46,35.52,35.3,35.3,280859.8415
2005-10-28 09:30:00,35.36,35.6,35.35,35.55,571707.7407447618,35.36,35.6,35.35,35.55,571707.7407
2005-10-28 09:40:00,35.55,35.63,35.38,35.46,76430.35501031375,35.55,35.63,35.38,35.46,76430.355
2005-10-28 09:50:00,35.46,35.49,35.23,35.33,127564.8680924981,35.46,35.49,35.23,35.33,127564.8681
2005-10-28 10:00:00,35.33,35.36,35.09,35.12,156443.38291173597,35.33,35.36,35.09,35.12,156443.3829
2005-10-28 10:10:00,35.12,35.46,35.1,35.37,147432.4177613723,35.12,35.46,35.1,35.37,147432.4178
2005-10-28 10:20:00,35.36,35.42,35.2,35.2,66767.99478883944,35.36,35.42,35.2,35.2,66767.9948
2005-10-28 10:30:00,35.19,35.19,35.02,35.08,71002.06275105852,35.19,35.19,35.02,35.08,71002.0628
2005-10-28 10:40:00,35.08,35.28,35.08,35.28,72521.98458364999,35.08,35.28,35.08,35.28,72521.9846
2005-10-28 10:50:00,35.28,35.29,35.08,35.16,68939.31169254152,35.28,35.29,35.08,35.16,68939.3117
2005-10-28 11:00:00,35.15,35.19,35.09,35.14,41255.02117033981,35.15,35.19,35.09,35.14,41255.0212
2005-10-28 11:10:00,35.14,35.43,35.1,35.43,73824.77472587125,35.14,35.43,35.1,35.43,73824.7747
2005-10-28 11:20:00,35.43,35.49,35.32,35.48,71979.15535772446,35.43,35.49,35.32,35.48,71979.1554
2005-10-28 11:30:00,35.5,35.5,35.37,35.42,119639.56139398544,35.5,35.5,35.37,35.42,119639.5614
2005-10-28 11:40:00,35.42,35.51,35.4,35.45,91086.7441103029,35.42,35.51,35.4,35.45,91086.7441
2005-10-28 11:50:00,35.46,35.59,35.46,35.51,86418.4127673434,35.46,35.59,35.46,35.51,86418.4128
2005-10-28 12:00:00,35.5,35.54,35.42,35.43,46466.18173922484,35.5,35.54,35.42,35.43,46466.1817
2005-10-28 12:10:00,35.44,35.58,35.44,35.53,39843.66518293345,35.44,35.58,35.44,35.53,39843.6652
2005-10-28 12:20:00,35.53,35.56,35.51,35.53,142329.82303767235,35.53,35.56,35.51,35.53,142329.823
2005-10-28 12:30:00,35.51,35.56,35.49,35.54,22690.261643686896,35.51,35.56,35.49,35.54,22690.2616
2005-10-28 12:40:00,35.54,35.59,35.44,35.55,32352.62186516122,35.54,35.59,35.44,35.55,32352.6219
2005-10-28 12:50:00,35.55,35.63,35.55,35.57,53522.96167625665,35.55,35.63,35.55,35.57,53522.9617
2005-10-28 13:00:00,35.56,35.73,35.55,35.58,30072.73911627402,35.56,35.73,35.55,35.58,30072.7391
2005-10-28 13:10:00,35.58,35.6,35.45,35.45,59168.385625882096,35.58,35.6,35.45,35.45,59168.3856
2005-10-28 13:20:00,35.44,35.59,35.42,35.55,80990.12050808816,35.44,35.59,35.42,35.55,80990.1205
2005-10-28 13:30:00,35.55,35.59,35.43,35.48,50157.4204755184,35.55,35.59,35.43,35.48,50157.4205
2005-10-28 13:40:00,35.48,35.52,35.41,35.44,49614.59124959288,35.48,35.52,35.41,35.44,49614.5912
2005-10-28 13:50:00,35.43,35.64,35.43,35.58,42340.67962219086,35.43,35.64,35.43,35.58,42340.6796
2005-10-28 14:00:00,35.58,35.62,35.43,35.46,77624.57930734991,35.58,35.62,35.43,35.46,77624.5793
2005-10-28 14:10:00,35.46,35.55,35.42,35.46,77298.8817717946,35.46,35.55,35.42,35.46,77298.8818
2005-10-28 14:20:00,35.45,35.53,35.44,35.46,57648.46379329063,35.45,35.53,35.44,35.46,57648.4638
2005-10-28 14:30:00,35.46,35.51,35.42,35.42,52220.17153403539,35.46,35.51,35.42,35.42,52220.1715
2005-10-28 14:40:00,35.4,35.49,35.36,35.41,43643.46976441212,35.4,35.49,35.36,35.41,43643.4698
2005-10-28 14:50:00,35.42,35.49,35.41,35.43,46249.05004885463,35.42,35.49,35.41,35.43,46249.05
2005-10-28 15:00:00,35.43,35.55,35.43,35.46,143089.7839539681,35.43,35.55,35.43,35.46,143089.784
2005-10-28 15:10:00,35.46,35.49,35.41,35.46,57322.76625773532,35.46,35.49,35.41,35.46,57322.7663
2005-10-28 15:20:00,35.46,35.49,35.41,35.42,47443.27434589079,35.46,35.49,35.41,35.42,47443.2743
2005-10-28 15:30:00,35.42,35.49,35.4,35.43,65682.33633698839,35.42,35.49,35.4,35.43,65682.3363
2005-10-28 15:40:00,35.44,35.56,35.43,35.53,59276.9514710672,35.44,35.56,35.43,35.53,59276.9515
2005-10-28 15:50:00,35.53,35.63,35.05,35.45,583867.1154054934,35.53,35.63,35.05,35.45,583867.1154
2005-10-31 09:30:00,35.86,36.7,35.86,36.42,347193.57290196506,35.86,36.7,35.86,36.42,347193.5729
2005-10-31 09:40:00,36.43,36.83,36.41,36.79,205732.27662577355,36.43,36.83,36.41,36.79,205732.2766
2005-10-31 09:50:00,36.83,36.94,36.75,36.91,272608.8372597981,36.83,36.94,36.75,36.91,272608.8373
2005-10-31 10:00:00,36.91,37.22,36.75,36.75,338725.4369775269,36.91,37.22,36.75,36.75,338725.437
2005-10-31 10:10:00,36.79,37.09,36.74,36.75,348170.665508631,36.79,37.09,36.74,36.75,348170.6655
2005-10-31 10:20:00,36.75,37.09,36.69,37.04,274671.58831831504,36.75,37.09,36.69,37.04,274671.5883
2005-10-31 10:30:00,37.04,37.3,37.02,37.11,339919.66127456306,37.04,37.3,37.02,37.11,339919.6613
2005-10-31 10:40:00,37.1,37.18,37.05,37.08,142546.95472804256,37.1,37.18,37.05,37.08,142546.9547
2005-10-31 10:50:00,37.07,37.14,37.04,37.07,217131.6903702096,37.07,37.14,37.04,37.07,217131.6904
2005-10-31 11:00:00,37.07,37.18,37.05,37.14,149929.4322006297,37.07,37.18,37.05,37.14,149929.4322
2005-10-31 11:10:00,37.13,37.18,37.06,37.13,81424.38388882858,37.13,37.18,37.06,37.13,81424.3839
2005-10-31 11:20:00,37.13,37.17,37.03,37.04,73824.77472587125,37.13,37.17,37.03,37.04,73824.7747
2005-10-31 11:30:00,37.04,37.12,36.83,36.86,168168.49419172728,37.04,37.12,36.83,36.86,168168.4942
2005-10-31 11:40:00,36.84,36.94,36.81,36.93,78493.10606883075,36.84,36.94,36.81,36.93,78493.1061
2005-10-31 11:50:00,36.93,36.99,36.92,36.96,40386.49440885898,36.93,36.99,36.92,36.96,40386.4944
2005-10-31 12:00:00,36.96,37.06,36.94,37.06,76647.48670068396,36.96,37.06,36.94,37.06,76647.4867
2005-10-31 12:10:00,37.06,37.12,37.06,37.12,126044.94625990665,37.06,37.12,37.06,37.12,126044.9463
2005-10-31 12:20:00,37.13,37.2,37.12,37.17,171968.29877320596,37.13,37.2,37.12,37.17,171968.2988
2005-10-31 12:30:00,37.17,37.22,37.11,37.21,120616.6540006514,37.17,37.22,37.11,37.21,120616.654
2005-10-31 12:40:00,37.22,37.29,37.15,37.25,103571.81630658996,37.22,37.29,37.15,37.25,103571.8163
2005-10-31 12:50:00,37.24,37.28,37.22,37.25,89458.25643252634,37.24,37.28,37.22,37.25,89458.2564
2005-10-31 13:00:00,37.23,37.27,37.17,37.26,58734.12224514168,37.23,37.27,37.17,37.26,58734.1222
2005-10-31 13:10:00,37.25,37.3,37.21,37.21,91521.00749104332,37.25,37.3,37.21,37.21,91521.0075
2005-10-31 13:20:00,37.2,37.3,37.12,37.14,49506.025404407774,37.2,37.3,37.12,37.14,49506.0254
2005-10-31 13:30:00,37.14,37.3,37.09,37.16,57974.16132884595,37.14,37.3,37.09,37.16,57974.1613
2005-10-31 13:40:00,37.17,37.17,37.12,37.14,105526.00151992185,37.17,37.17,37.12,37.14,105526.0015
2005-10-31 13:50:00,37.14,37.2,37.12,37.18,70893.49690587341,37.14,37.2,37.12,37.18,70893.4969
2005-10-31 14:00:00,37.18,37.3,37.15,37.28,80338.72543697753,37.18,37.3,37.15,37.28,80338.7254
2005-10-31 14:10:00,37.28,37.3,37.25,37.29,108674.41103028988,37.28,37.3,37.25,37.29,108674.411
2005-10-31 14:20:00,37.3,37.3,37.21,37.27,47226.142655520576,37.3,37.3,37.21,37.27,47226.1427
2005-10-31 14:30:00,37.28,37.38,37.24,37.36,125719.24872435132,37.28,37.38,37.24,37.36,125719.2487
2005-10-31 14:40:00,37.36,37.57,37.35,37.49,219520.13896428185,37.36,37.57,37.35,37.49,219520.139
2005-10-31 14:50:00,37.49,37.56,37.44,37.44,182282.0540657909,37.49,37.56,37.44,37.44,182282.0541
2005-10-31 15:00:00,37.44,37.53,37.42,37.48,188361.7413961568,37.44,37.53,37.42,37.48,188361.7414
2005-10-31 15:10:00,37.49,37.58,37.42,37.46,230810.9868635328,37.49,37.58,37.42,37.46,230810.9869
2005-10-31 15:20:00,37.46,37.56,37.45,37.49,256866.78970795788,37.46,37.56,37.45,37.49,256866.7897
2005-10-31 15:30:00,37.49,37.58,37.47,37.53,213983.2808598415,37.49,37.58,37.47,37.53,213983.2809
2005-10-31 15:40:00,37.53,37.61,37.49,37.53,201281.07697318424,37.53,37.61,37.49,37.53,201281.077
2005-10-31 15:50:00,37.54,37.63,37.38,37.41,266420.5840842471,37.54,37.63,37.38,37.41,266420.5841
2005-11-01 09:30:00,37.39,37.44,36.95,37.2,159700.35826728912,37.39,37.44,36.95,37.2,159700.3583
2005-11-01 09:40:00,37.19,37.25,36.87,37.0,63076.75605254587,37.19,37.25,36.87,37.0,63076.7561
2005-11-01 09:50:00,37.0,37.05,36.76,36.94,134078.8188036044,37.0,37.05,36.76,36.94,134078.8188
2005-11-01 10:00:00,36.94,37.04,36.75,36.93,97926.3923569645,36.94,37.04,36.75,36.93,97926.3924
2005-11-01 10:10:00,36.93,36.94,36.76,36.79,85115.62262512214,36.93,36.94,36.76,36.79,85115.6226
2005-11-01 10:20:00,36.78,37.07,36.67,36.95,91955.27087178374,36.78,37.07,36.67,36.95,91955.2709
2005-11-01 10:30:00,36.97,37.08,36.9,37.07,63511.01943328629,36.97,37.08,36.9,37.07,63511.0194
2005-11-01 10:40:00,37.09,37.18,37.03,37.04,56779.93703180979,37.09,37.18,37.03,37.04,56779.937
2005-11-01 10:50:00,37.03,37.37,37.01,37.37,104983.17229399632,37.03,37.37,37.01,37.37,104983.1723
2005-11-01 11:00:00,37.37,37.38,37.18,37.2,62642.492671805456,37.37,37.38,37.18,37.2,62642.4927
2005-11-01 11:10:00,37.19,37.24,36.98,37.15,83052.87156660514,37.19,37.24,36.98,37.15,83052.8716
2005-11-01 11:20:00,37.15,37.15,37.04,37.06,24861.578547388992,37.15,37.15,37.04,37.06,24861.5785
2005-11-01 11:30:00,37.07,37.16,37.05,37.08,26490.066225165563,37.07,37.16,37.05,37.08,26490.0662
2005-11-01 11:40:00,37.06,37.08,37.04,37.08,28878.51481923787,37.06,37.08,37.04,37.08,28878.5148
2005-11-01 11:50:00,37.07,37.08,37.05,37.07,84355.6617088264,37.07,37.08,37.05,37.07,84355.6617
2005-11-01 12:00:00,37.06,37.17,37.06,37.17,51785.90815329498,37.06,37.17,37.06,37.17,51785.9082
2005-11-01 12:10:00,37.17,37.25,37.16,37.17,40712.19194441429,37.17,37.25,37.16,37.17,40712.1919
2005-11-01 12:20:00,37.18,37.18,37.06,37.07,44837.69406144827,37.18,37.18,37.06,37.07,44837.6941
2005-11-01 12:30:00,37.07,37.13,37.05,37.13,42014.98208663554,37.07,37.13,37.05,37.13,42014.9821
2005-11-01 12:40:00,37.13,37.18,37.11,37.17,25404.40777331452,37.13,37.18,37.11,37.17,25404.4078
2005-11-01 12:50:00,37.17,37.19,37.13,37.18,22364.564108131584,37.17,37.19,37.13,37.18,22364.5641
2005-11-01 13:00:00,37.19,37.21,37.17,37.19,20736.07643035501,37.19,37.21,37.17,37.19,20736.0764
2005-11-01 13:10:00,37.2,37.2,37.14,37.16,12267.940505916838,37.2,37.2,37.14,37.16,12267.9405
2005-11-01 13:20:00,37.15,37.18,37.1,37.12,27141.4612962762,37.15,37.18,37.1,37.12,27141.4613
2005-11-01 13:30:00,37.11,37.17,37.1,37.1,24210.18347627836,37.11,37.17,37.1,37.1,24210.1835
2005-11-01 13:40:00,37.1,37.11,37.03,37.08,37889.47996960156,37.1,37.11,37.03,37.08,37889.48
2005-11-01 13:50:00,37.08,37.08,36.99,37.01,41906.41624145044,37.08,37.08,36.99,37.01,41906.4162
2005-11-01 14:00:00,37.01,37.01,36.83,36.93,71002.06275105852,37.01,37.01,36.83,36.93,71002.0628
2005-11-01 14:10:00,36.93,37.1,36.91,37.08,60905.439148843776,36.93,37.1,36.91,37.08,60905.4391
2005-11-01 14:20:00,37.07,37.21,36.99,37.11,101400.49940288786,37.07,37.21,36.99,37.11,101400.4994
2005-11-01 14:30:00,37.12,37.3,37.07,37.17,91629.57333622842,37.12,37.3,37.07,37.17,91629.5733
2005-11-01 14:40:00,37.17,37.21,37.07,37.12,41472.15286071002,37.17,37.21,37.07,37.12,41472.1529
2005-11-01 14:50:00,37.12,37.18,37.07,37.09,43752.03560959722,37.12,37.18,37.07,37.09,43752.0356
2005-11-01 15:00:00,37.09,37.21,37.07,37.14,61556.834219954406,37.09,37.21,37.07,37.14,61556.8342
2005-11-01 15:10:00,37.13,37.19,37.1,37.17,37672.34827923135,37.13,37.19,37.1,37.17,37672.3483
2005-11-01 15:20:00,37.17,37.25,37.09,37.09,95755.0754532624,37.17,37.25,37.09,37.09,95755.0755
2005-11-01 15:30:00,37.09,37.11,37.0,37.01,152209.31494951688,37.09,37.11,37.0,37.01,152209.3149
2005-11-01 15:40:00,37.0,37.05,36.95,37.04,151992.18325914667,37.0,37.05,36.95,37.04,151992.1833
2005-11-01 15:50:00,37.04,37.12,37.01,37.12,134404.51633915972,37.04,37.12,37.01,37.12,134404.5163
2005-11-02 09:30:00,36.82,37.11,36.8,37.07,115296.92758658128,36.82,37.11,36.8,37.07,115296.9276
2005-11-02 09:40:00,37.07,37.26,36.95,37.17,76647.48670068396,37.07,37.26,36.95,37.17,76647.4867
2005-11-02 09:50:00,37.21,37.3,37.12,37.16,53305.82998588644,37.21,37.3,37.12,37.16,53305.83
2005-11-02 10:00:00,37.18,37.3,37.16,37.29,40820.7577895994,37.18,37.3,37.16,37.29,40820.7578
2005-11-02 10:10:00,37.29,37.32,37.23,37.3,55477.14688958854,37.29,37.32,37.23,37.3,55477.1469
2005-11-02 10:20:00,37.3,37.36,37.25,37.26,66333.73140809902,37.3,37.36,37.25,37.26,66333.7314
2005-11-02 10:30:00,37.3,37.41,37.22,37.33,79578.7645206818,37.3,37.41,37.22,37.33,79578.7645
2005-11-02 10:40:00,37.31,37.45,37.29,37.42,73173.37965476062,37.31,37.45,37.29,37.42,73173.3797
2005-11-02 10:50:00,37.42,37.51,37.36,37.48,66767.99478883944,37.42,37.51,37.36,37.48,66767.9948
2005-11-02 11:00:00,37.47,37.6,37.42,37.53,74041.90641624146,37.47,37.6,37.42,37.53,74041.9064
2005-11-02 11:10:00,37.52,37.61,37.52,37.58,99663.44587992618,37.52,37.61,37.52,37.58,99663.4459
2005-11-02 11:20:00,37.57,37.6,37.49,37.5,71870.58951253936,37.57,37.6,37.49,37.5,71870.5895
2005-11-02 11:30:00,37.52,37.65,37.47,37.65,56019.97611551406,37.52,37.65,37.47,37.65,56019.9761
2005-11-02 11:40:00,37.62,37.65,37.49,37.58,40820.7577895994,37.62,37.65,37.49,37.58,40820.7578
2005-11-02 11:50:00,37.6,37.68,37.58,37.67,37672.34827923135,37.6,37.68,37.58,37.67,37672.3483
2005-11-02 12:00:00,37.66,37.66,37.6,37.61,56888.5028769949,37.66,37.66,37.6,37.61,56888.5029
2005-11-02 12:10:00,37.62,37.65,37.58,37.64,42666.377157746174,37.62,37.65,37.58,37.64,42666.3772
2005-11-02 12:20:00,37.63,37.67,37.56,37.67,68396.482466616,37.63,37.67,37.56,37.67,68396.4825
2005-11-02 12:30:00,37.67,37.67,37.46,37.55,37020.95320812073,37.67,37.67,37.46,37.55,37020.9532
2005-11-02 12:40:00,37.54,37.61,37.41,37.6,119639.56139398544,37.54,37.61,37.41,37.6,119639.5614
2005-11-02 12:50:00,37.6,37.82,37.57,37.79,101726.19693844316,37.6,37.82,37.57,37.79,101726.1969
2005-11-02 13:00:00,37.78,37.84,37.73,37.83,40169.36271848877,37.78,37.84,37.73,37.83,40169.3627
2005-11-02 13:10:00,37.83,37.88,37.82,37.86,74259.03810661167,37.83,37.88,37.82,37.86,74259.0381
2005-11-02 13:20:00,37.86,37.88,37.75,37.82,52111.605688850286,37.86,37.88,37.75,37.82,52111.6057
2005-11-02 13:30:00,37.82,37.88,37.79,37.87,36912.38736293562,37.82,37.88,37.79,37.87,36912.3874
2005-11-02 13:40:00,37.87,37.92,37.82,37.88,74910.4331777223,37.87,37.92,37.82,37.88,74910.4332
2005-11-02 13:50:00,37.88,37.9,37.79,37.87,56888.5028769949,37.88,37.9,37.79,37.87,56888.5029
2005-11-02 14:00:00,37.87,37.99,37.86,37.95,92389.53425252416,37.87,37.99,37.86,37.95,92389.5343
2005-11-02 14:10:00,37.92,37.94,37.76,37.8,50374.55216588861,37.92,37.94,37.76,37.8,50374.5522
2005-11-02 14:20:00,37.78,37.89,37.76,37.8,48311.801107371626,37.78,37.89,37.76,37.8,48311.8011
2005-11-02 14:30:00,37.8,37.84,37.77,37.83,32461.187710346327,37.8,37.84,37.77,37.83,32461.1877
2005-11-02 14:40:00,37.82,37.88,37.77,37.85,36803.82151775052,37.82,37.88,37.77,37.85,36803.8215
2005-11-02 14:50:00,37.85,37.87,37.67,37.73,52111.605688850286,37.85,37.87,37.67,37.73,52111.6057
2005-11-02 15:00:00,37.73,37.8,37.68,37.69,35392.465530344154,37.73,37.8,37.68,37.69,35392.4655
2005-11-02 15:10:00,37.69,37.81,37.69,37.81,76538.92085549886,37.69,37.81,37.69,37.81,76538.9209
2005-11-02 15:20:00,37.8,37.87,37.78,37.85,64162.41450439692,37.8,37.87,37.78,37.85,64162.4145
2005-11-02 15:30:00,37.82,37.88,37.74,37.83,84789.92508956682,37.82,37.88,37.74,37.83,84789.9251
2005-11-02 15:40:00,37.82,37.92,37.78,37.81,115079.79589621106,37.82,37.92,37.78,37.81,115079.7959
2005-11-02 15:50:00,37.82,37.91,37.77,37.91,230702.42101834764,37.82,37.91,37.77,37.91,230702.421
2005-11-03 09:30:00,38.16,38.23,38.05,38.12,94886.54869178156,38.16,38.23,38.05,38.12,94886.5487
2005-11-03 09:40:00,38.15,38.23,38.06,38.18,84789.92508956682,38.15,38.23,38.06,38.18,84789.9251
2005-11-03 09:50:00,38.2,38.23,38.02,38.04,88698.2955162306,38.2,38.23,38.02,38.04,88698.2955
2005-11-03 10:00:00,38.03,38.03,37.56,37.64,84355.6617088264,38.03,38.03,37.56,37.64,84355.6617
2005-11-03 10:10:00,37.57,37.72,37.4,37.62,101183.36771251763,37.57,37.72,37.4,37.62,101183.3677
2005-11-03 10:20:00,37.62,37.68,37.6,37.67,37238.08489849094,37.62,37.68,37.6,37.67,37238.0849
2005-11-03 10:30:00,37.66,38.09,37.64,38.05,159157.5290413636,37.66,38.09,37.64,38.05,159157.529
2005-11-03 10:40:00,38.07,38.14,37.93,38.1,92715.23178807949,38.07,38.14,37.93,38.1,92715.2318
2005-11-03 10:50:00,38.1,38.19,38.07,38.14,27792.85636738682,38.1,38.19,38.07,38.14,27792.8564
2005-11-03 11:00:00,38.16,38.3,38.12,38.3,46466.18173922484,38.16,38.3,38.12,38.3,46466.1817
2005-11-03 11:10:00,38.3,38.34,38.16,38.26,90326.78319400716,38.3,38.34,38.16,38.26,90326.7832
2005-11-03 11:20:00,38.26,38.36,38.12,38.33,125393.55118879602,38.26,38.36,38.12,38.33,125393.5512
2005-11-03 11:30:00,38.32,38.36,38.27,38.32,43860.60145478233,38.32,38.36,38.27,38.32,43860.6015
2005-11-03 11:40:00,38.32,38.33,38.25,38.31,47660.406036261,38.32,38.33,38.25,38.31,47660.406
2005-11-03 11:50:00,38.31,38.41,38.3,38.35,31809.792639235697,38.31,38.41,38.3,38.35,31809.7926
2005-11-03 12:00:00,38.36,38.41,38.34,38.39,35501.03137552926,38.36,38.41,38.34,38.39,35501.0314
2005-11-03 12:10:00,38.35,38.46,38.33,38.35,33872.54369775269,38.35,38.46,38.33,38.35,33872.5437
2005-11-03 12:20:00,38.36,38.42,38.33,38.39,27032.895451091088,38.36,38.42,38.33,38.39,27032.8955
2005-11-03 12:30:00,38.42,38.43,38.27,38.31,37780.91412441646,38.42,38.43,38.27,38.31,37780.9141
2005-11-03 12:40:00,38.31,38.31,38.09,38.09,133861.6871132342,38.31,38.31,38.09,38.09,133861.6871
2005-11-03 12:50:00,38.09,38.13,38.0,38.0,46140.484203669526,38.09,38.13,38.0,38.0,46140.4842
2005-11-03 13:00:00,38.03,38.05,37.9,38.04,59276.9514710672,38.03,38.05,37.9,38.04,59276.9515
2005-11-03 13:10:00,38.03,38.12,38.0,38.03,19650.417978503963,38.03,38.12,38.0,38.03,19650.418
2005-11-03 13:20:00,38.03,38.05,37.96,37.99,21930.300727391164,38.03,38.05,37.96,37.99,21930.3007
2005-11-03 13:30:00,38.0,38.0,37.72,37.77,65030.94126587776,38.0,38.0,37.72,37.77,65030.9413
2005-11-03 13:40:00,37.77,37.77,37.68,37.73,84247.0958636413,37.77,37.77,37.68,37.73,84247.0959
2005-11-03 13:50:00,37.73,37.78,37.6,37.73,96297.90467918794,37.73,37.78,37.6,37.73,96297.9047
2005-11-03 14:00:00,37.73,38.05,37.73,37.96,80447.29128216264,37.73,38.05,37.73,37.96,80447.2913
2005-11-03 14:10:00,38.0,38.07,37.95,38.07,82401.47649549453,38.0,38.07,37.95,38.07,82401.4765
2005-11-03 14:20:00,38.07,38.08,37.85,38.01,35501.03137552926,38.07,38.08,37.85,38.01,35501.0314
2005-11-03 14:30:00,38.0,38.11,37.93,37.96,25404.40777331452,38.0,38.11,37.93,37.96,25404.4078
2005-11-03 14:40:00,37.95,38.06,37.85,38.0,67419.38985995007,37.95,38.06,37.85,38.0,67419.3899
2005-11-03 14:50:00,38.01,38.07,37.96,38.04,27032.895451091088,38.01,38.07,37.96,38.04,27032.8955
2005-11-03 15:00:00,38.06,38.07,37.88,37.98,41363.587015524914,38.06,38.07,37.88,37.98,41363.587
2005-11-03 15:10:00,37.99,38.02,37.84,37.86,53305.82998588644,37.99,38.02,37.84,37.86,53305.83
2005-11-03 15:20:00,37.87,38.04,37.86,38.04,76647.48670068396,37.87,38.04,37.86,38.04,76647.4867
2005-11-03 15:30:00,38.04,38.09,37.98,38.04,72739.1162740202,38.04,38.09,37.98,38.04,72739.1163
2005-11-03 15:40:00,38.04,38.33,38.04,38.26,120616.6540006514,38.04,38.33,38.04,38.26,120616.654
2005-11-03 15:50:00,38.25,38.27,38.12,38.15,123222.23428509392,38.25,38.27,38.12,38.15,123222.2343
2005-11-04 09:30:00,37.95,38.44,37.94,38.38,114211.26913473022,37.95,38.44,37.94,38.38,114211.2691
2005-11-04 09:40:00,38.42,38.53,38.39,38.49,100966.23602214744,38.42,38.53,38.39,38.49,100966.236
2005-11-04 09:50:00,38.49,38.68,38.46,38.66,91195.309955488,38.49,38.68,38.46,38.66,91195.31
2005-11-04 10:00:00,38.66,38.92,38.65,38.77,149603.7346650744,38.66,38.92,38.65,38.77,149603.7347
2005-11-04 10:10:00,38.8,38.82,38.63,38.65,56237.10780588427,38.8,38.82,38.63,38.65,56237.1078
2005-11-04 10:20:00,38.65,38.83,38.62,38.77,71653.45782216915,38.65,38.83,38.62,38.77,71653.4578
2005-11-04 10:30:00,38.8,38.87,38.62,38.65,64813.80957550755,38.8,38.87,38.62,38.65,64813.8096
2005-11-04 10:40:00,38.65,38.69,38.38,38.41,51785.90815329498,38.65,38.69,38.38,38.41,51785.9082
2005-11-04 10:50:00,38.43,38.54,38.38,38.49,41580.71870589512,38.43,38.54,38.38,38.49,41580.7187
2005-11-04 11:00:00,38.49,38.65,38.47,38.57,42992.07469330149,38.49,38.65,38.47,38.57,42992.0747
2005-11-04 11:10:00,38.57,38.58,38.45,38.45,70350.66767994789,38.57,38.58,38.45,38.45,70350.6677
2005-11-04 11:20:00,38.45,38.5,38.35,38.4,33438.28031701227,38.45,38.5,38.35,38.4,33438.2803
2005-11-04 11:30:00,38.39,38.46,38.28,38.31,35609.597220714364,38.39,38.46,38.28,38.31,35609.5972
2005-11-04 11:40:00,38.29,38.37,38.18,38.3,72304.85289327978,38.29,38.37,38.18,38.3,72304.8529
2005-11-04 11:50:00,38.29,38.36,38.21,38.33,29204.212354793184,38.29,38.36,38.21,38.33,29204.2124
2005-11-04 12:00:00,38.3,38.36,38.23,38.3,24427.31516664857,38.3,38.36,38.23,38.3,24427.3152
2005-11-04 12:10:00,38.3,38.36,38.22,38.24,26164.368689610248,38.3,38.36,38.22,38.24,26164.3687
2005-11-04 12:20:00,38.24,38.26,38.18,38.18,63185.32189773097,38.24,38.26,38.18,38.18,63185.3219
2005-11-04 12:30:00,38.19,38.31,38.19,38.31,74476.16979698188,38.19,38.31,38.19,38.31,74476.1698
2005-11-04 12:40:00,38.34,38.36,38.28,38.32,42014.98208663554,38.34,38.36,38.28,38.32,42014.9821
2005-11-04 12:50:00,38.32,38.36,38.27,38.31,27141.4612962762,38.32,38.36,38.27,38.31,27141.4613
2005-11-04 13:00:00,38.3,38.35,38.23,38.27,22798.827488872,38.3,38.35,38.23,38.27,22798.8275
2005-11-04 13:10:00,38.27,38.28,38.18,38.23,20410.37889479969,38.27,38.28,38.18,38.23,20410.3789
2005-11-04 13:20:00,38.24,38.3,38.2,38.27,36586.68982738031,38.24,38.3,38.2,38.27,36586.6898
2005-11-04 13:30:00,38.26,38.28,38.18,38.24,13136.467267397677,38.26,38.28,38.18,38.24,13136.4673
2005-11-04 13:40:00,38.24,38.25,38.19,38.22,19541.85213331886,38.24,38.25,38.19,38.22,19541.8521
2005-11-04 13:50:00,38.22,38.27,38.19,38.2,14222.125719248725,38.22,38.27,38.19,38.2,14222.1257
2005-11-04 14:00:00,38.2,38.43,38.18,38.41,25295.84192812941,38.2,38.43,38.18,38.41,25295.8419
2005-11-04 14:10:00,38.4,38.46,38.27,38.44,131256.10682879167,38.4,38.46,38.27,38.44,131256.1068
2005-11-04 14:20:00,38.45,38.66,38.39,38.54,53848.659211811966,38.45,38.66,38.39,38.54,53848.6592
2005-11-04 14:30:00,38.56,38.64,38.56,38.58,46357.615894039736,38.56,38.64,38.56,38.58,46357.6159
2005-11-04 14:40:00,38.58,38.6,38.51,38.54,83812.83248290088,38.58,38.6,38.51,38.54,83812.8325
2005-11-04 14:50:00,38.52,38.64,38.49,38.58,69916.40429920747,38.52,38.64,38.49,38.58,69916.4043
2005-11-04 15:00:00,38.58,38.58,38.53,38.56,29421.344045163394,38.58,38.58,38.53,38.56,29421.344
2005-11-04 15:10:00,38.56,38.64,38.56,38.61,29312.77819997829,38.56,38.64,38.56,38.61,29312.7782
2005-11-04 15:20:00,38.62,38.65,38.61,38.64,41689.28455108023,38.62,38.65,38.61,38.64,41689.2846
2005-11-04 15:30:00,38.63,38.69,38.6,38.67,77841.71099772012,38.63,38.69,38.6,38.67,77841.711
2005-11-04 15:40:00,38.67,38.77,38.63,38.74,116056.888502877,38.67,38.77,38.63,38.74,116056.8885
2005-11-04 15:50:00,38.73,38.75,38.65,38.73,180870.6980783845,38.73,38.75,38.65,38.73,180870.6981
2005-11-07 09:30:00,38.85,39.02,38.67,38.98,93800.89023993052,38.85,39.02,38.67,38.98,93800.8902
2005-11-07 09:40:00,39.01,39.01,38.55,38.55,60905.439148843776,39.01,39.01,38.55,38.55,60905.4391
2005-11-07 09:50:00,38.56,38.85,38.53,38.81,75236.13071327761,38.56,38.85,38.53,38.81,75236.1307
2005-11-07 10:00:00,38.81,38.96,38.65,38.87,89458.25643252634,38.81,38.96,38.65,38.87,89458.2564
2005-11-07 10:10:00,38.87,39.0,38.87,38.97,59385.51731625231,38.87,39.0,38.87,38.97,59385.5173
2005-11-07 10:20:00,38.95,39.01,38.92,38.94,83487.13494734556,38.95,39.01,38.92,38.94,83487.1349
2005-11-07 10:30:00,38.93,38.99,38.89,38.9,62642.492671805456,38.93,38.99,38.89,38.9,62642.4927
2005-11-07 10:40:00,38.9,39.05,38.88,39.04,114211.26913473022,38.9,39.05,38.88,39.04,114211.2691
2005-11-07 10:50:00,39.04,39.04,38.95,39.02,50048.8546303333,39.04,39.04,38.95,39.02,50048.8546
2005-11-07 11:00:00,39.03,39.11,39.01,39.05,66659.42894365433,39.03,39.11,39.01,39.05,66659.4289
2005-11-07 11:10:00,39.05,39.08,38.99,39.01,85224.18847030724,39.05,39.08,38.99,39.01,85224.1885
2005-11-07 11:20:00,39.02,39.03,38.96,39.02,41797.85039626533,39.02,39.03,38.96,39.02,41797.8504
2005-11-07 11:30:00,39.0,39.08,38.98,39.0,73281.94549994572,39.0,39.08,38.98,39.0,73281.9455
2005-11-07 11:40:00,39.01,39.05,38.94,38.97,34523.938768863314,39.01,39.05,38.94,38.97,34523.9388
2005-11-07 11:50:00,38.97,39.04,38.91,38.94,41037.889479969606,38.97,39.04,38.91,38.94,41037.8895
2005-11-07 12:00:00,38.95,39.0,38.95,38.99,9770.92606665943,38.95,39.0,38.95,38.99,9770.9261
2005-11-07 12:10:00,38.99,39.04,38.97,39.04,23558.788405167736,38.99,39.04,38.97,39.04,23558.7884
2005-11-07 12:20:00,39.03,39.1,39.03,39.09,37563.782434046254,39.03,39.1,39.03,39.09,37563.7824
2005-11-07 12:30:00,39.1,39.11,38.99,39.01,31158.39756812507,39.1,39.11,38.99,39.01,31158.3976
2005-11-07 12:40:00,39.02,39.11,38.99,39.05,35935.29475626968,39.02,39.11,38.99,39.05,35935.2948
2005-11-07 12:50:00,39.05,39.09,39.04,39.05,21387.47150146564,39.05,39.09,39.04,39.05,21387.4715
2005-11-07 13:00:00,39.05,39.05,38.99,39.02,14656.389099989145,39.05,39.05,38.99,39.02,14656.3891
2005-11-07 13:10:00,39.0,39.02,38.89,38.93,24644.446857018786,39.0,39.02,38.89,38.93,24644.4469
2005-11-07 13:20:00,38.93,38.97,38.85,38.94,37672.34827923135,38.93,38.97,38.85,38.94,37672.3483
2005-11-07 13:30:00,38.94,38.99,38.85,38.9,26381.50037998045,38.94,38.99,38.85,38.9,26381.5004
2005-11-07 13:40:00,38.89,38.94,38.84,38.85,40169.36271848877,38.89,38.94,38.84,38.85,40169.3627
2005-11-07 13:50:00,38.85,38.95,38.74,38.74,31049.831722939965,38.85,38.95,38.74,38.74,31049.8317
2005-11-07 14:00:00,38.74,38.78,38.69,38.75,41580.71870589512,38.74,38.78,38.69,38.75,41580.7187
2005-11-07 14:10:00,38.74,38.85,38.72,38.83,90869.61241993267,38.74,38.85,38.72,38.83,90869.6124
2005-11-07 14:20:00,38.81,38.82,38.72,38.75,42123.54793182065,38.81,38.82,38.72,38.75,42123.5479
2005-11-07 14:30:00,38.76,38.78,38.6,38.66,60688.307458473566,38.76,38.78,38.6,38.66,60688.3075
2005-11-07 14:40:00,38.66,38.68,38.47,38.54,90435.34903919228,38.66,38.68,38.47,38.54,90435.349
2005-11-07 14:50:00,38.54,38.55,38.46,38.52,55477.14688958854,38.54,38.55,38.46,38.52,55477.1469
2005-11-07 15:00:00,38.52,38.64,38.5,38.53,59602.64900662252,38.52,38.64,38.5,38.53,59602.649
2005-11-07 15:10:00,38.54,38.56,38.43,38.46,60796.87330365867,38.54,38.56,38.43,38.46,60796.8733
2005-11-07 15:20:00,38.44,38.51,38.35,38.37,75778.95993920312,38.44,38.51,38.35,38.37,75778.9599
2005-11-07 15:30:00,38.38,38.56,38.37,38.56,83704.26663771577,38.38,38.56,38.37,38.56,83704.2666
2005-11-07 15:40:00,38.56,38.58,38.47,38.5,76756.05254586907,38.56,38.58,38.47,38.5,76756.0525
2005-11-07 15:50:00,38.5,38.61,38.49,38.54,136792.964933232,38.5,38.61,38.49,38.54,136792.9649
2005-11-08 09:30:00,38.43,38.96,38.38,38.91,141678.42796656172,38.43,38.96,38.38,38.91,141678.428
2005-11-08 09:40:00,38.91,38.91,38.79,38.87,77733.14515253501,38.91,38.91,38.79,38.87,77733.1452
2005-11-08 09:50:00,38.87,39.3,38.87,39.17,207577.8959939204,38.87,39.3,38.87,39.17,207577.896
2005-11-08 10:00:00,39.17,39.29,39.16,39.26,131473.23851916188,39.17,39.29,39.16,39.26,131473.2385
2005-11-08 10:10:00,39.26,39.32,39.13,39.2,104766.0406036261,39.26,39.32,39.13,39.2,104766.0406
2005-11-08 10:20:00,39.19,39.24,39.15,39.19,58082.72717403105,39.19,39.24,39.15,39.19,58082.7272
2005-11-08 10:30:00,39.19,39.47,39.18,39.43,144826.83747692977,39.19,39.47,39.18,39.43,144826.8375
2005-11-08 10:40:00,39.43,39.46,39.26,39.4,106177.39659103246,39.43,39.46,39.26,39.4,106177.3966
2005-11-08 10:50:00,39.41,39.58,39.4,39.49,123439.36597546413,39.41,39.58,39.4,39.49,123439.366
2005-11-08 11:00:00,39.51,39.53,39.43,39.53,114102.70328954513,39.51,39.53,39.43,39.53,114102.7033
2005-11-08 11:10:00,39.53,39.58,39.42,39.52,93040.9293236348,39.53,39.58,39.42,39.52,93040.9293
2005-11-08 11:20:00,39.51,39.52,39.42,39.46,100314.8409510368,39.51,39.52,39.42,39.46,100314.841
2005-11-08 11:30:00,39.47,39.52,39.37,39.44,39409.40180219303,39.47,39.52,39.37,39.44,39409.4018
2005-11-08 11:40:00,39.45,39.53,39.45,39.51,72956.24796439041,39.45,39.53,39.45,39.51,72956.248
2005-11-08 11:50:00,39.52,39.54,39.33,39.53,79904.46205623711,39.52,39.54,39.33,39.53,79904.4621
2005-11-08 12:00:00,39.53,39.54,39.5,39.51,47226.142655520576,39.53,39.54,39.5,39.51,47226.1427
2005-11-08 12:10:00,39.51,39.52,39.48,39.51,33981.1095429378,39.51,39.52,39.48,39.51,33981.1095
2005-11-08 12:20:00,39.5,39.53,39.49,39.52,45923.35251329932,39.5,39.53,39.49,39.52,45923.3525
2005-11-08 12:30:00,39.53,39.53,39.43,39.5,43534.90391922701,39.53,39.53,39.43,39.5,43534.9039
2005-11-08 12:40:00,39.49,39.52,39.39,39.5,51134.51308218435,39.49,39.52,39.39,39.5,51134.5131
2005-11-08 12:50:00,39.49,39.52,39.4,39.46,46683.31342959505,39.49,39.52,39.4,39.46,46683.3134
2005-11-08 13:00:00,39.47,39.49,39.36,39.38,24535.88101183368,39.47,39.49,39.36,39.38,24535.881
2005-11-08 13:10:00,39.38,39.44,39.33,39.44,42340.67962219086,39.38,39.44,39.33,39.44,42340.6796
2005-11-08 13:20:00,39.44,39.52,39.44,39.52,31809.792639235697,39.44,39.52,39.44,39.52,31809.7926
2005-11-08 13:30:00,39.52,39.65,39.51,39.58,170991.20616654,39.52,39.65,39.51,39.58,170991.2062
2005-11-08 13:40:00,39.59,39.59,39.47,39.49,36369.5581370101,39.59,39.59,39.47,39.49,36369.5581
2005-11-08 13:50:00,39.49,39.51,39.38,39.48,52871.56660514602,39.49,39.51,39.38,39.48,52871.5666
2005-11-08 14:00:00,39.49,39.58,39.46,39.58,73824.77472587125,39.49,39.58,39.46,39.58,73824.7747
2005-11-08 14:10:00,39.58,39.63,39.39,39.4,107697.31842362392,39.58,39.63,39.39,39.4,107697.3184
2005-11-08 14:20:00,39.41,39.48,39.32,39.42,46249.05004885463,39.41,39.48,39.32,39.42,46249.05
2005-11-08 14:30:00,39.44,39.47,39.35,39.45,39409.40180219303,39.44,39.47,39.35,39.45,39409.4018
2005-11-08 14:40:00,39.46,39.47,39.36,39.42,43534.90391922701,39.46,39.47,39.36,39.42,43534.9039
2005-11-08 14:50:00,39.42,39.42,39.32,39.34,32895.45109108675,39.42,39.42,39.32,39.34,32895.4511
2005-11-08 15:00:00,39.35,39.43,39.35,39.42,48420.36695255672,39.35,39.43,39.35,39.42,48420.367
2005-11-08 15:10:00,39.43,39.52,39.4,39.49,91846.70502659865,39.43,39.52,39.4,39.49,91846.705
2005-11-08 15:20:00,39.49,39.53,39.48,39.51,62425.360981435246,39.49,39.53,39.48,39.51,62425.361
2005-11-08 15:30:00,39.49,39.53,39.46,39.48,70459.233525133,39.49,39.53,39.46,39.48,70459.2335
2005-11-08 15:40:00,39.48,39.48,39.38,39.45,115622.62512213658,39.48,39.48,39.38,39.45,115622.6251
2005-11-08 15:50:00,39.45,39.53,39.44,39.52,189664.53153837804,39.45,39.53,39.44,39.52,189664.5315
2005-11-09 09:30:00,39.5,39.61,39.45,39.52,100966.23602214744,39.5,39.61,39.45,39.52,100966.236
2005-11-09 09:40:00,39.52,39.54,39.4,39.4,102703.28954510912,39.52,39.54,39.4,39.4,102703.2895
2005-11-09 09:50:00,39.4,39.48,39.23,39.31,132558.89697101293,39.4,39.48,39.23,39.31,132558.897
2005-11-09 10:00:00,39.29,39.37,39.28,39.29,40386.49440885898,39.29,39.37,39.28,39.29,40386.4944
2005-11-09 10:10:00,39.29,39.38,39.29,39.34,21821.73488220606,39.29,39.38,39.29,39.34,21821.7349
2005-11-09 10:20:00,39.34,39.35,39.15,39.21,60036.912387362936,39.34,39.35,39.15,39.21,60036.9124
2005-11-09 10:30:00,39.2,39.32,39.17,39.26,51894.47399848008,39.2,39.32,39.17,39.26,51894.474
2005-11-09 10:40:00,39.29,39.31,39.2,39.28,22907.393334057106,39.29,39.31,39.2,39.28,22907.3933
2005-11-09 10:50:00,39.25,39.32,39.16,39.18,46791.87927478016,39.25,39.32,39.16,39.18,46791.8793
2005-11-09 11:00:00,39.19,39.29,39.15,39.17,42232.11377700576,39.19,39.29,39.15,39.17,42232.1138
2005-11-09 11:10:00,39.16,39.17,39.0,39.05,60036.912387362936,39.16,39.17,39.0,39.05,60036.9124
2005-11-09 11:20:00,39.03,39.04,38.93,38.96,62425.360981435246,39.03,39.04,38.93,38.96,62425.361
2005-11-09 11:30:00,38.98,39.09,38.88,39.05,62968.19020736076,38.98,39.09,38.88,39.05,62968.1902
2005-11-09 11:40:00,39.05,39.05,38.92,38.98,38323.74335034198,39.05,39.05,38.92,38.98,38323.7434
2005-11-09 11:50:00,38.98,39.01,38.88,38.89,24101.61763109326,38.98,39.01,38.88,38.89,24101.6176
2005-11-09 12:00:00,38.89,38.91,38.82,38.85,43426.33807404191,38.89,38.91,38.82,38.85,43426.3381
2005-11-09 12:10:00,38.86,38.88,38.73,38.88,77841.71099772012,38.86,38.88,38.73,38.88,77841.711
2005-11-09 12:20:00,38.87,39.05,38.87,38.96,69590.70676365215,38.87,39.05,38.87,38.96,69590.7068
2005-11-09 12:30:00,38.96,39.15,38.93,39.12,23233.09086961242,38.96,39.15,38.93,39.12,23233.0909
2005-11-09 12:40:00,39.12,39.13,39.05,39.13,19216.154597763543,39.12,39.13,39.05,39.13,19216.1546
2005-11-09 12:50:00,39.13,39.15,39.03,39.06,14656.389099989145,39.13,39.15,39.03,39.06,14656.3891
2005-11-09 13:00:00,39.04,39.06,38.99,39.03,25512.97361849962,39.04,39.06,38.99,39.03,25512.9736
2005-11-09 13:10:00,39.02,39.12,39.02,39.06,25947.23699924004,39.02,39.12,39.02,39.06,25947.237
2005-11-09 13:20:00,39.08,39.17,39.05,39.05,25404.40777331452,39.08,39.17,39.05,39.05,25404.4078
2005-11-09 13:30:00,39.05,39.1,39.04,39.05,18564.75952665292,39.05,39.1,39.04,39.05,18564.7595
2005-11-09 13:40:00,39.04,39.07,39.01,39.04,10422.321137770055,39.04,39.07,39.01,39.04,10422.3211
2005-11-09 13:50:00,39.01,39.05,38.93,39.01,21821.73488220606,39.01,39.05,38.93,39.01,21821.7349
2005-11-09 14:00:00,39.01,39.09,38.98,39.05,44729.12821626317,39.01,39.09,38.98,39.05,44729.1282
2005-11-09 14:10:00,39.04,39.2,39.04,39.16,48746.06448811204,39.04,39.2,39.04,39.16,48746.0645
2005-11-09 14:20:00,39.17,39.36,39.14,39.35,70676.3652155032,39.17,39.36,39.14,39.35,70676.3652
2005-11-09 14:30:00,39.35,39.45,39.31,39.41,75127.56486809251,39.35,39.45,39.31,39.41,75127.5649
2005-11-09 14:40:00,39.4,39.43,39.39,39.39,45271.95744218869,39.4,39.43,39.39,39.39,45271.9574
2005-11-09 14:50:00,39.36,39.47,39.25,39.4,118228.2054065791,39.36,39.47,39.25,39.4,118228.2054
2005-11-09 15:00:00,39.43,39.43,39.35,39.39,68179.35077624579,39.43,39.43,39.35,39.39,68179.3508
2005-11-09 15:10:00,39.4,39.43,39.32,39.38,88698.2955162306,39.4,39.43,39.32,39.38,88698.2955
2005-11-09 15:20:00,39.38,39.4,39.27,39.31,37020.95320812073,39.38,39.4,39.27,39.31,37020.9532
2005-11-09 15:30:00,39.29,39.35,39.22,39.26,61556.834219954406,39.29,39.35,39.22,39.26,61556.8342
2005-11-09 15:40:00,39.22,39.31,39.19,39.22,99772.01172511128,39.22,39.31,39.19,39.22,99772.0117
2005-11-09 15:50:00,39.21,39.28,39.19,39.27,75018.9990229074,39.21,39.28,39.19,39.27,75018.999
2005-11-10 09:30:00,39.4,39.51,39.27,39.31,116165.4543480621,39.4,39.51,39.27,39.31,116165.4543
2005-11-10 09:40:00,39.29,39.56,39.29,39.56,66659.42894365433,39.29,39.56,39.29,39.56,66659.4289
2005-11-10 09:50:00,39.56,39.61,39.45,39.46,68722.18000217131,39.56,39.61,39.45,39.46,68722.18
2005-11-10 10:00:00,39.43,39.48,39.33,39.38,59385.51731625231,39.43,39.48,39.33,39.38,59385.5173
2005-11-10 10:10:00,39.39,39.42,39.29,39.34,71436.32613179894,39.39,39.42,39.29,39.34,71436.3261
2005-11-10 10:20:00,39.33,39.44,39.33,39.41,50374.55216588861,39.33,39.44,39.33,39.41,50374.5522
2005-11-10 10:30:00,39.39,39.51,39.39,39.48,51351.64477255456,39.39,39.51,39.39,39.48,51351.6448
2005-11-10 10:40:00,39.48,39.52,39.4,39.52,156226.25122136576,39.48,39.52,39.4,39.52,156226.2512
2005-11-10 10:50:00,39.51,39.67,39.51,39.64,118445.3370969493,39.51,39.67,39.51,39.64,118445.3371
2005-11-10 11:00:00,39.63,39.69,39.46,39.52,90978.1782651178,39.63,39.69,39.46,39.52,90978.1783
2005-11-10 11:10:00,39.55,39.58,39.38,39.52,50374.55216588861,39.55,39.58,39.38,39.52,50374.5522
2005-11-10 11:20:00,39.52,39.61,39.48,39.56,147106.72022581697,39.52,39.61,39.48,39.56,147106.7202
2005-11-10 11:30:00,39.52,39.59,39.46,39.47,28552.817283682554,39.52,39.59,39.46,39.47,28552.8173
2005-11-10 11:40:00,39.48,39.63,39.47,39.58,58299.85886440126,39.48,39.63,39.47,39.58,58299.8589
2005-11-10 11:50:00,39.59,39.77,39.58,39.7,71762.02366735425,39.59,39.77,39.58,39.7,71762.0237
2005-11-10 12:00:00,39.69,39.75,39.69,39.72,28444.25143849745,39.69,39.75,39.69,39.72,28444.2514
2005-11-10 12:10:00,39.71,39.75,39.59,39.7,85115.62262512214,39.71,39.75,39.59,39.7,85115.6226
2005-11-10 12:20:00,39.7,39.75,39.64,39.73,137987.18923026815,39.7,39.75,39.64,39.73,137987.1892
2005-11-10 12:30:00,39.73,39.75,39.61,39.63,49071.76202366736,39.73,39.75,39.61,39.63,49071.762
2005-11-10 12:40:00,39.64,39.67,39.46,39.61,214960.37346650744,39.64,39.67,39.46,39.61,214960.3735
2005-11-10 12:50:00,39.59,39.66,39.54,39.59,72739.1162740202,39.59,39.66,39.54,39.59,72739.1163
2005-11-10 13:00:00,39.59,39.97,39.56,39.97,111714.2546954728,39.59,39.97,39.56,39.97,111714.2547
2005-11-10 13:10:00,39.96,39.98,39.7,39.88,163065.89946802738,39.96,39.98,39.7,39.88,163065.8995
2005-11-10 13:20:00,39.88,39.92,39.72,39.85,113885.5715991749,39.88,39.92,39.72,39.85,113885.5716
2005-11-10 13:30:00,39.84,39.88,39.68,39.87,71762.02366735425,39.84,39.88,39.68,39.87,71762.0237
2005-11-10 13:40:00,39.87,40.05,39.83,39.9,123330.80013027902,39.87,40.05,39.83,39.9,123330.8001
2005-11-10 13:50:00,39.89,40.07,39.89,39.98,83487.13494734556,39.89,40.07,39.89,39.98,83487.1349
2005-11-10 14:00:00,39.98,40.08,39.9,40.05,69916.40429920747,39.98,40.08,39.9,40.05,69916.4043
2005-11-10 14:10:00,40.04,40.2,40.04,40.1,135924.4381717512,40.04,40.2,40.04,40.1,135924.4382
2005-11-10 14:20:00,40.08,40.14,39.85,40.07,139289.9793724894,40.08,40.14,39.85,40.07,139289.9794
2005-11-10 14:30:00,40.07,40.2,40.05,40.17,58299.85886440126,40.07,40.2,40.05,40.17,58299.8589
2005-11-10 14:40:00,40.16,40.21,40.11,40.2,78384.54022364564,40.16,40.21,40.11,40.2,78384.5402
2005-11-10 14:50:00,40.21,40.33,40.19,40.28,103463.25046140484,40.21,40.33,40.19,40.28,103463.2505
2005-11-10 15:00:00,40.3,40.34,40.22,40.28,135707.30648138098,40.3,40.34,40.22,40.28,135707.3065
2005-11-10 15:10:00,40.27,40.35,40.23,40.33,101400.49940288786,40.27,40.35,40.23,40.33,101400.4994
2005-11-10 15:20:00,40.33,40.43,40.31,40.38,158831.83150580828,40.33,40.43,40.31,40.38,158831.8315
2005-11-10 15:30:00,40.38,40.4,40.33,40.36,101400.49940288786,40.38,40.4,40.33,40.36,101400.4994
2005-11-10 15:40:00,40.36,40.47,40.35,40.37,162523.07024210185,40.36,40.47,40.35,40.37,162523.0702
2005-11-10 15:50:00,40.36,40.52,40.35,40.52,192812.94104874608,40.36,40.52,40.35,40.52,192812.941
2005-11-11 09:30:00,40.31,40.56,40.28,40.4,191944.41428726524,40.31,40.56,40.28,40.4,191944.4143
2005-11-11 09:40:00,40.44,40.47,40.34,40.35,65139.50711106286,40.44,40.47,40.34,40.35,65139.5071
2005-11-11 09:50:00,40.37,40.44,40.33,40.44,78710.23775920096,40.37,40.44,40.33,40.44,78710.2378
2005-11-11 10:00:00,40.44,40.45,40.39,40.4,104766.0406036261,40.44,40.45,40.39,40.4,104766.0406
2005-11-11 10:10:00,40.43,40.7,40.41,40.6,160894.58256432528,40.43,40.7,40.41,40.6,160894.5826
2005-11-11 10:20:00,40.61,40.72,40.59,40.59,124416.45858213009,40.61,40.72,40.59,40.59,124416.4586
2005-11-11 10:30:00,40.6,40.69,40.6,40.63,95103.68038215178,40.6,40.69,40.6,40.63,95103.6804
2005-11-11 10:40:00,40.63,40.76,40.57,40.75,63293.88774291608,40.63,40.76,40.57,40.75,63293.8877
2005-11-11 10:50:00,40.73,40.86,40.67,40.86,56237.10780588427,40.73,40.86,40.67,40.86,56237.1078
2005-11-11 11:00:00,40.86,40.92,40.74,40.77,58625.55639995658,40.86,40.92,40.74,40.77,58625.5564
2005-11-11 11:10:00,40.79,40.89,40.77,40.77,108891.54272066009,40.79,40.89,40.77,40.77,108891.5427
2005-11-11 11:20:00,40.77,40.78,40.65,40.69,50483.11801107372,40.77,40.78,40.65,40.69,50483.118
2005-11-11 11:30:00,40.68,40.69,40.42,40.49,78384.54022364564,40.68,40.69,40.42,40.49,78384.5402
2005-11-11 11:40:00,40.5,40.58,40.43,40.58,66985.12647920965,40.5,40.58,40.43,40.58,66985.1265
2005-11-11 11:50:00,40.56,40.68,40.54,40.67,46574.747584409946,40.56,40.68,40.54,40.67,46574.7476
2005-11-11 12:00:00,40.67,40.7,40.56,40.57,73607.64303550104,40.67,40.7,40.56,40.57,73607.643
2005-11-11 12:10:00,40.57,40.57,40.52,40.57,27684.29052220172,40.57,40.57,40.52,40.57,27684.2905
2005-11-11 12:20:00,40.56,40.57,40.49,40.49,51025.94723699924,40.56,40.57,40.49,40.49,51025.9472
2005-11-11 12:30:00,40.49,40.51,40.43,40.44,63728.1511236565,40.49,40.51,40.43,40.44,63728.1511
2005-11-11 12:40:00,40.45,40.52,40.45,40.52,47551.84019107589,40.45,40.52,40.45,40.52,47551.8402
2005-11-11 12:50:00,40.51,40.57,40.45,40.45,28335.685593312344,40.51,40.57,40.45,40.45,28335.6856
2005-11-11 13:00:00,40.45,40.49,40.39,40.45,66767.99478883944,40.45,40.49,40.39,40.45,66767.9948
2005-11-11 13:10:00,40.44,40.52,40.43,40.46,26272.93453479536,40.44,40.52,40.43,40.46,26272.9345
2005-11-11 13:20:00,40.47,40.63,40.41,40.6,54174.35674736728,40.47,40.63,40.41,40.6,54174.3567
2005-11-11 13:30:00,40.62,40.67,40.44,40.67,67093.69232439475,40.62,40.67,40.44,40.67,67093.6923
2005-11-11 13:40:00,40.67,40.69,40.59,40.65,33872.54369775269,40.67,40.69,40.59,40.65,33872.5437
2005-11-11 13:50:00,40.65,40.75,40.62,40.75,34306.807078493104,40.65,40.75,40.62,40.75,34306.8071
2005-11-11 14:00:00,40.76,40.78,40.68,40.73,46900.44511996526,40.76,40.78,40.68,40.73,46900.4451
2005-11-11 14:10:00,40.73,40.8,40.68,40.73,65899.4680273586,40.73,40.8,40.68,40.73,65899.468
2005-11-11 14:20:00,40.74,40.89,40.7,40.88,73607.64303550104,40.74,40.89,40.7,40.88,73607.643
2005-11-11 14:30:00,40.88,40.98,40.78,40.98,119313.86385843014,40.88,40.98,40.78,40.98,119313.8639
2005-11-11 14:40:00,40.98,41.03,40.9,40.93,83595.70079253067,40.98,41.03,40.9,40.93,83595.7008
2005-11-11 14:50:00,40.93,40.96,40.9,40.92,56454.23949625448,40.93,40.96,40.9,40.92,56454.2395
2005-11-11 15:00:00,40.93,40.97,40.9,40.93,88046.90044511997,40.93,40.97,40.9,40.93,88046.9004
2005-11-11 15:10:00,40.93,40.96,40.89,40.94,89783.95396808164,40.93,40.96,40.89,40.94,89783.954
2005-11-11 15:20:00,40.94,41.09,40.92,41.08,102486.1578547389,40.94,41.09,40.92,41.08,102486.1579
2005-11-11 15:30:00,41.08,41.25,41.08,41.16,148192.37867766802,41.08,41.25,41.08,41.16,148192.3787
2005-11-11 15:40:00,41.17,41.41,41.15,41.39,351644.77255455434,41.17,41.41,41.15,41.39,351644.7726
2005-11-11 15:50:00,41.38,41.43,41.24,41.37,411355.987406362,41.38,41.43,41.24,41.37,411355.9874
2005-11-14 09:30:00,41.27,41.45,41.24,41.34,228531.1041146456,41.27,41.45,41.24,41.34,228531.1041
2005-11-14 09:40:00,41.34,41.45,41.27,41.39,98360.65573770492,41.34,41.45,41.27,41.39,98360.6557
2005-11-14 09:50:00,41.37,41.45,41.33,41.45,155140.5927695147,41.37,41.45,41.33,41.45,155140.5928
2005-11-14 10:00:00,41.45,41.48,41.24,41.29,123547.93182064925,41.45,41.48,41.24,41.29,123547.9318
2005-11-14 10:10:00,41.27,41.38,41.27,41.33,55911.41027032895,41.27,41.38,41.27,41.33,55911.4103
2005-11-14 10:20:00,41.33,41.39,41.31,41.35,76538.92085549886,41.33,41.39,41.31,41.35,76538.9209
2005-11-14 10:30:00,41.35,41.37,41.17,41.17,100531.97264140702,41.35,41.37,41.17,41.17,100531.9726
2005-11-14 10:40:00,41.18,41.31,40.88,41.03,84898.49093475193,41.18,41.31,40.88,41.03,84898.4909
2005-11-14 10:50:00,41.03,41.04,40.9,40.9,64813.80957550755,41.03,41.04,40.9,40.9,64813.8096
2005-11-14 11:00:00,40.91,40.94,40.79,40.89,81098.68635327327,40.91,40.94,40.79,40.89,81098.6864
2005-11-14 11:10:00,40.88,40.96,40.84,40.96,53740.09336662686,40.88,40.96,40.84,40.96,53740.0934
2005-11-14 11:20:00,40.96,40.99,40.75,40.83,72304.85289327978,40.96,40.99,40.75,40.83,72304.8529
2005-11-14 11:30:00,40.83,40.85,40.67,40.81,77624.57930734991,40.83,40.85,40.67,40.81,77624.5793
2005-11-14 11:40:00,40.81,40.9,40.7,40.75,57648.46379329063,40.81,40.9,40.7,40.75,57648.4638
2005-11-14 11:50:00,40.77,40.84,40.7,40.76,52003.03984366518,40.77,40.84,40.7,40.76,52003.0398
2005-11-14 12:00:00,40.77,40.85,40.72,40.73,59819.780696992726,40.77,40.85,40.72,40.73,59819.7807
2005-11-14 12:10:00,40.75,40.8,40.63,40.69,40603.62609922919,40.75,40.8,40.63,40.69,40603.6261
2005-11-14 12:20:00,40.71,40.81,40.69,40.76,21278.90565628053,40.71,40.81,40.69,40.76,21278.9057
2005-11-14 12:30:00,40.74,40.74,40.53,40.57,60688.307458473566,40.74,40.74,40.53,40.57,60688.3075
2005-11-14 12:40:00,40.57,40.62,40.43,40.51,107371.62088806862,40.57,40.62,40.43,40.51,107371.6209
2005-11-14 12:50:00,40.51,40.7,40.48,40.58,129953.3166865704,40.51,40.7,40.48,40.58,129953.3167
2005-11-14 13:00:00,40.6,40.62,40.35,40.37,147975.2469872978,40.6,40.62,40.35,40.37,147975.247
2005-11-14 13:10:00,40.37,40.5,40.3,40.39,79361.63283031159,40.37,40.5,40.3,40.39,79361.6328
2005-11-14 13:20:00,40.41,40.43,40.21,40.28,51568.77646292477,40.41,40.43,40.21,40.28,51568.7765
2005-11-14 13:30:00,40.28,40.45,40.25,40.41,41689.28455108023,40.28,40.45,40.25,40.41,41689.2846
2005-11-14 13:40:00,40.41,40.6,40.41,40.52,35609.597220714364,40.41,40.6,40.41,40.52,35609.5972
2005-11-14 13:50:00,40.52,40.52,40.33,40.47,57322.76625773532,40.52,40.52,40.33,40.47,57322.7663
2005-11-14 14:00:00,40.49,40.5,40.31,40.32,42557.81131256107,40.49,40.5,40.31,40.32,42557.8113
2005-11-14 14:10:00,40.33,40.33,40.26,40.27,66985.12647920965,40.33,40.33,40.26,40.27,66985.1265
2005-11-14 14:20:00,40.27,40.36,40.27,40.36,39083.70426663772,40.27,40.36,40.27,40.36,39083.7043
2005-11-14 14:30:00,40.36,40.36,40.3,40.3,42666.377157746174,40.36,40.36,40.3,40.3,42666.3772
2005-11-14 14:40:00,40.3,40.33,40.27,40.29,36586.68982738031,40.3,40.33,40.27,40.29,36586.6898
2005-11-14 14:50:00,40.3,40.33,40.12,40.15,76104.65747475844,40.3,40.33,40.12,40.15,76104.6575
2005-11-14 15:00:00,40.16,40.22,40.09,40.18,136250.13570730647,40.16,40.22,40.09,40.18,136250.1357
2005-11-14 15:10:00,40.16,40.2,40.1,40.17,97274.99728585388,40.16,40.2,40.1,40.17,97274.9973
2005-11-14 15:20:00,40.18,40.22,40.13,40.17,59494.08316143741,40.18,40.22,40.13,40.17,59494.0832
2005-11-14 15:30:00,40.16,40.41,40.16,40.39,201063.94528281403,40.16,40.41,40.16,40.39,201063.9453
2005-11-14 15:40:00,40.39,40.44,40.3,40.41,121159.48322657692,40.39,40.44,40.3,40.41,121159.4832
2005-11-14 15:50:00,40.4,40.44,40.25,40.29,177288.0251872761,40.4,40.44,40.25,40.29,177288.0252
2005-11-15 09:30:00,40.56,40.71,40.36,40.44,159483.2265769189,40.56,40.71,40.36,40.44,159483.2266
2005-11-15 09:40:00,40.48,40.58,40.3,40.42,122570.83921398329,40.48,40.58,40.3,40.42,122570.8392
2005-11-15 09:50:00,40.37,40.48,40.27,40.31,67527.95570513517,40.37,40.48,40.27,40.31,67527.9557
2005-11-15 10:00:00,40.32,40.48,40.24,40.42,61448.2683747693,40.32,40.48,40.24,40.42,61448.2684
2005-11-15 10:10:00,40.44,40.45,40.25,40.41,38866.57257626751,40.44,40.45,40.25,40.41,38866.5726
2005-11-15 10:20:00,40.44,40.53,40.38,40.49,99663.44587992618,40.44,40.53,40.38,40.49,99663.4459
2005-11-15 10:30:00,40.48,40.58,40.34,40.57,59385.51731625231,40.48,40.58,40.34,40.57,59385.5173
2005-11-15 10:40:00,40.59,40.67,40.52,40.64,63511.01943328629,40.59,40.67,40.52,40.64,63511.0194
2005-11-15 10:50:00,40.67,40.74,40.51,40.56,50591.68385625882,40.67,40.74,40.51,40.56,50591.6839
2005-11-15 11:00:00,40.57,40.62,40.46,40.56,25730.10530886983,40.57,40.62,40.46,40.56,25730.1053
2005-11-15 11:10:00,40.57,40.68,40.56,40.62,19216.154597763543,40.57,40.68,40.56,40.62,19216.1546
2005-11-15 11:20:00,40.62,40.78,40.61,40.74,43969.16729996744,40.62,40.78,40.61,40.74,43969.1673
2005-11-15 11:30:00,40.74,40.85,40.62,40.72,52328.737379220496,40.74,40.85,40.62,40.72,52328.7374
2005-11-15 11:40:00,40.72,40.94,40.72,40.75,59928.34654217783,40.72,40.94,40.72,40.75,59928.3465
2005-11-15 11:50:00,40.75,40.89,40.75,40.87,72413.41873846488,40.75,40.89,40.75,40.87,72413.4187
2005-11-15 12:00:00,40.88,40.97,40.83,40.88,27575.724677016613,40.88,40.97,40.83,40.88,27575.7247
2005-11-15 12:10:00,40.88,40.94,40.84,40.92,55477.14688958854,40.88,40.94,40.84,40.92,55477.1469
2005-11-15 12:20:00,40.92,40.94,40.8,40.82,41363.587015524914,40.92,40.94,40.8,40.82,41363.587
2005-11-15 12:30:00,40.83,40.9,40.83,40.87,25838.671154054937,40.83,40.9,40.83,40.87,25838.6712
2005-11-15 12:40:00,40.87,40.88,40.79,40.83,32352.62186516122,40.87,40.88,40.79,40.83,32352.6219
2005-11-15 12:50:00,40.83,40.93,40.82,40.91,30832.700032569755,40.83,40.93,40.82,40.91,30832.7
2005-11-15 13:00:00,40.91,40.98,40.88,40.95,25621.539463684727,40.91,40.98,40.88,40.95,25621.5395
2005-11-15 13:10:00,40.96,41.12,40.95,41.04,43426.33807404191,40.96,41.12,40.95,41.04,43426.3381
2005-11-15 13:20:00,41.03,41.03,40.8,40.87,47226.142655520576,41.03,41.03,40.8,40.87,47226.1427
2005-11-15 13:30:00,40.86,40.92,40.68,40.7,34958.202149603734,40.86,40.92,40.68,40.7,34958.2021
2005-11-15 13:40:00,40.7,40.83,40.68,40.71,60145.47823254804,40.7,40.83,40.68,40.71,60145.4782
2005-11-15 13:50:00,40.7,40.77,40.66,40.75,43209.2063836717,40.7,40.77,40.66,40.75,43209.2064
2005-11-15 14:00:00,40.75,40.8,40.62,40.68,48746.06448811204,40.75,40.8,40.62,40.68,48746.0645
2005-11-15 14:10:00,40.67,40.78,40.47,40.56,68287.9166214309,40.67,40.78,40.47,40.56,68287.9166
2005-11-15 14:20:00,40.54,40.58,40.44,40.52,45054.82575181848,40.54,40.58,40.44,40.52,45054.8258
2005-11-15 14:30:00,40.5,40.59,40.49,40.53,24427.31516664857,40.5,40.59,40.49,40.53,24427.3152
2005-11-15 14:40:00,40.54,40.54,40.24,40.36,104548.90891325587,40.54,40.54,40.24,40.36,104548.9089
2005-11-15 14:50:00,40.36,40.36,40.14,40.16,66116.59971772881,40.36,40.36,40.14,40.16,66116.5997
2005-11-15 15:00:00,40.17,40.24,40.06,40.15,65573.77049180328,40.17,40.24,40.06,40.15,65573.7705
2005-11-15 15:10:00,40.14,40.27,40.06,40.2,78601.67191401585,40.14,40.27,40.06,40.2,78601.6719
2005-11-15 15:20:00,40.2,40.22,40.08,40.08,58516.99055477147,40.2,40.22,40.08,40.08,58516.9906
2005-11-15 15:30:00,40.09,40.28,40.09,40.16,53414.395831071546,40.09,40.28,40.09,40.16,53414.3958
2005-11-15 15:40:00,40.18,40.29,40.17,40.29,46357.615894039736,40.18,40.29,40.17,40.29,46357.6159
2005-11-15 15:50:00,40.29,40.46,40.25,40.34,100097.7092606666,40.29,40.46,40.25,40.34,100097.7093
2005-11-16 09:30:00,40.61,40.8,40.38,40.76,67962.2190858756,40.61,40.8,40.38,40.76,67962.2191
2005-11-16 09:40:00,40.77,40.8,40.57,40.6,76647.48670068396,40.77,40.8,40.57,40.6,76647.4867
2005-11-16 09:50:00,40.6,40.71,40.41,40.5,50265.98632070351,40.6,40.71,40.41,40.5,50265.9863
2005-11-16 10:00:00,40.5,40.52,40.27,40.39,70676.3652155032,40.5,40.52,40.27,40.39,70676.3652
2005-11-16 10:10:00,40.34,40.41,40.27,40.3,56454.23949625448,40.34,40.41,40.27,40.3,56454.2395
2005-11-16 10:20:00,40.3,40.71,40.24,40.27,25078.7102377592,40.3,40.71,40.24,40.27,25078.7102
2005-11-16 10:30:00,40.25,40.56,40.13,40.13,50808.81554662903,40.25,40.56,40.13,40.13,50808.8155
2005-11-16 10:40:00,40.13,40.35,39.96,40.28,86418.4127673434,40.13,40.35,39.96,40.28,86418.4128
2005-11-16 10:50:00,40.28,40.36,40.21,40.3,56345.67365106937,40.28,40.36,40.21,40.3,56345.6737
2005-11-16 11:00:00,40.3,40.33,40.04,40.06,58516.99055477147,40.3,40.33,40.04,40.06,58516.9906
2005-11-16 11:10:00,40.0,40.12,39.98,40.1,53957.22505699707,40.0,40.12,39.98,40.1,53957.2251
2005-11-16 11:20:00,40.09,40.22,40.06,40.21,17587.666919986972,40.09,40.22,40.06,40.21,17587.6669
2005-11-16 11:30:00,40.19,40.26,40.16,40.22,18239.0619910976,40.19,40.26,40.16,40.22,18239.062
2005-11-16 11:40:00,40.2,40.37,40.19,40.35,41906.41624145044,40.2,40.37,40.19,40.35,41906.4162
2005-11-16 11:50:00,40.36,40.43,40.34,40.39,38106.61165997177,40.36,40.43,40.34,40.39,38106.6117
2005-11-16 12:00:00,40.37,40.42,40.22,40.26,33763.97785256759,40.37,40.42,40.22,40.26,33763.9779
2005-11-16 12:10:00,40.22,40.38,40.17,40.37,37672.34827923135,40.22,40.38,40.17,40.37,37672.3483
2005-11-16 12:20:00,40.37,40.4,40.3,40.38,116382.58603843232,40.37,40.4,40.3,40.38,116382.586
2005-11-16 12:30:00,40.39,40.4,40.2,40.22,25187.276082944307,40.39,40.4,40.2,40.22,25187.2761
2005-11-16 12:40:00,40.2,40.26,40.13,40.13,13787.862338508306,40.2,40.26,40.13,40.13,13787.8623
2005-11-16 12:50:00,40.16,40.22,40.11,40.22,16284.876777765716,40.16,40.22,40.11,40.22,16284.8768
2005-11-16 13:00:00,40.21,40.22,40.01,40.02,24970.144392574097,40.21,40.22,40.01,40.02,24970.1444
2005-11-16 13:10:00,40.0,40.02,39.98,40.02,6839.648246661601,40.0,40.02,39.98,40.02,6839.6482
2005-11-16 13:20:00,40.02,40.15,39.98,40.12,34741.070459233524,40.02,40.15,39.98,40.12,34741.0705
2005-11-16 13:30:00,40.12,40.12,39.99,40.05,32895.45109108675,40.12,40.12,39.99,40.05,32895.4511
2005-11-16 13:40:00,40.07,40.1,40.0,40.06,29964.173271088915,40.07,40.1,40.0,40.06,29964.1733
2005-11-16 13:50:00,40.04,40.11,40.0,40.02,17370.535229616762,40.04,40.11,40.0,40.02,17370.5352
2005-11-16 14:00:00,40.01,40.01,39.86,39.93,29855.60742590381,40.01,40.01,39.86,39.93,29855.6074
2005-11-16 14:10:00,39.93,39.98,39.88,39.93,32135.49017479101,39.93,39.98,39.88,39.93,32135.4902
2005-11-16 14:20:00,39.93,39.97,39.9,39.95,33112.58278145696,39.93,39.97,39.9,39.95,33112.5828
2005-11-16 14:30:00,39.94,39.97,39.85,39.87,25404.40777331452,39.94,39.97,39.85,39.87,25404.4078
2005-11-16 14:40:00,39.86,39.97,39.86,39.97,20844.642275540114,39.86,39.97,39.86,39.97,20844.6423
2005-11-16 14:50:00,39.97,40.1,39.92,40.1,39083.70426663772,39.97,40.1,39.92,40.1,39083.7043
2005-11-16 15:00:00,40.1,40.18,40.0,40.01,36152.42644663989,40.1,40.18,40.0,40.01,36152.4264
2005-11-16 15:10:00,40.0,40.33,39.98,40.26,74259.03810661167,40.0,40.33,39.98,40.26,74259.0381
2005-11-16 15:20:00,40.26,40.28,40.18,40.22,34741.070459233524,40.26,40.28,40.18,40.22,34741.0705
2005-11-16 15:30:00,40.22,40.26,40.22,40.22,53522.96167625665,40.22,40.26,40.22,40.22,53522.9617
2005-11-16 15:40:00,40.22,40.33,40.21,40.21,99772.01172511128,40.22,40.33,40.21,40.21,99772.0117
2005-11-16 15:50:00,40.2,40.42,40.14,40.28,234610.79144501145,40.2,40.42,40.14,40.28,234610.7914
2005-11-17 09:30:00,40.61,40.62,40.33,40.51,124742.1561176854,40.61,40.62,40.33,40.51,124742.1561
2005-11-17 09:40:00,40.45,40.53,40.42,40.45,51351.64477255456,40.45,40.53,40.42,40.45,51351.6448
2005-11-17 09:50:00,40.43,40.46,40.28,40.46,45271.95744218869,40.43,40.46,40.28,40.46,45271.9574
2005-11-17 10:00:00,40.44,40.46,40.31,40.33,48637.49864292693,40.44,40.46,40.31,40.33,48637.4986
2005-11-17 10:10:00,40.33,40.39,39.97,40.13,109217.2402562154,40.33,40.39,39.97,40.13,109217.2403
2005-11-17 10:20:00,40.18,40.39,40.15,40.27,77298.8817717946,40.18,40.39,40.15,40.27,77298.8818
2005-11-17 10:30:00,40.24,40.36,40.1,40.26,92280.96840733904,40.24,40.36,40.1,40.26,92280.9684
2005-11-17 10:40:00,40.24,40.27,40.18,40.24,27575.724677016613,40.24,40.27,40.18,40.24,27575.7247
2005-11-17 10:50:00,40.22,40.37,40.22,40.3,62316.79513625014,40.22,40.37,40.22,40.3,62316.7951
2005-11-17 11:00:00,40.3,40.33,40.15,40.3,29095.64650960808,40.3,40.33,40.15,40.3,29095.6465
2005-11-17 11:10:00,40.28,40.44,40.28,40.42,23667.35425035284,40.28,40.44,40.28,40.42,23667.3543
2005-11-17 11:20:00,40.43,40.44,40.34,40.36,43752.03560959722,40.43,40.44,40.34,40.36,43752.0356
2005-11-17 11:30:00,40.35,40.39,40.29,40.31,47768.9718814461,40.35,40.39,40.29,40.31,47768.9719
2005-11-17 11:40:00,40.31,40.41,40.3,40.36,45923.35251329932,40.31,40.41,40.3,40.36,45923.3525
2005-11-17 11:50:00,40.38,40.46,40.37,40.45,32569.75355553143,40.38,40.46,40.37,40.45,32569.7536
2005-11-17 12:00:00,40.44,40.49,40.41,40.45,58516.99055477147,40.44,40.49,40.41,40.45,58516.9906
2005-11-17 12:10:00,40.44,40.56,40.39,40.41,56345.67365106937,40.44,40.56,40.39,40.41,56345.6737
2005-11-17 12:20:00,40.41,40.51,40.39,40.46,28878.51481923787,40.41,40.51,40.39,40.46,28878.5148
2005-11-17 12:30:00,40.46,40.7,40.46,40.69,114211.26913473022,40.46,40.7,40.46,40.69,114211.2691
2005-11-17 12:40:00,40.69,40.7,40.53,40.68,59711.21485180762,40.69,40.7,40.53,40.68,59711.2149
2005-11-17 12:50:00,40.68,40.74,40.63,40.68,29747.041580718706,40.68,40.74,40.63,40.68,29747.0416
2005-11-17 13:00:00,40.68,40.71,40.6,40.67,30181.304961459125,40.68,40.71,40.6,40.67,30181.305
2005-11-17 13:10:00,40.67,40.7,40.55,40.64,25512.97361849962,40.67,40.7,40.55,40.64,25512.9736
2005-11-17 13:20:00,40.66,40.68,40.59,40.62,22255.99826294648,40.66,40.68,40.59,40.62,22255.9983
2005-11-17 13:30:00,40.64,40.69,40.63,40.68,19976.11551405928,40.64,40.69,40.63,40.68,19976.1155
2005-11-17 13:40:00,40.68,40.68,40.57,40.65,18781.891217023127,40.68,40.68,40.57,40.65,18781.8912
2005-11-17 13:50:00,40.65,40.77,40.63,40.7,31809.792639235697,40.65,40.77,40.63,40.7,31809.7926
2005-11-17 14:00:00,40.68,40.68,40.6,40.66,16067.745087395506,40.68,40.68,40.6,40.66,16067.7451
2005-11-17 14:10:00,40.67,40.72,40.54,40.57,41146.45532515471,40.67,40.72,40.54,40.57,41146.4553
2005-11-17 14:20:00,40.57,40.67,40.47,40.5,84681.35924438172,40.57,40.67,40.47,40.5,84681.3592
2005-11-17 14:30:00,40.49,40.51,40.44,40.45,42340.67962219086,40.49,40.51,40.44,40.45,42340.6796
2005-11-17 14:40:00,40.45,40.48,40.38,40.45,40712.19194441429,40.45,40.48,40.38,40.45,40712.1919
2005-11-17 14:50:00,40.45,40.48,40.38,40.44,54717.185973292806,40.45,40.48,40.38,40.44,54717.186
2005-11-17 15:00:00,40.45,40.52,40.42,40.49,43643.46976441212,40.45,40.52,40.42,40.49,43643.4698
2005-11-17 15:10:00,40.5,40.85,40.5,40.79,123547.93182064925,40.5,40.85,40.5,40.79,123547.9318
2005-11-17 15:20:00,40.77,41.04,40.77,40.98,123547.93182064925,40.77,41.04,40.77,40.98,123547.9318
2005-11-17 15:30:00,40.98,41.09,40.93,41.08,79361.63283031159,40.98,41.09,40.93,41.08,79361.6328
2005-11-17 15:40:00,41.07,41.22,40.92,41.22,174248.18152209316,41.07,41.22,40.92,41.22,174248.1815
2005-11-17 15:50:00,41.21,41.31,41.12,41.27,277494.3002931278,41.21,41.31,41.12,41.27,277494.3003
2005-11-18 09:30:00,41.98,42.14,41.84,42.0,1416350.0162848767,41.98,42.14,41.84,42.0,1416350.0163
2005-11-18 09:40:00,42.0,42.32,41.85,42.28,388122.8965367496,42.0,42.32,41.85,42.28,388122.8965
2005-11-18 09:50:00,42.28,42.37,42.14,42.14,406687.6560634025,42.28,42.37,42.14,42.14,406687.6561
2005-11-18 10:00:00,42.14,42.16,41.75,41.77,338834.002822712,42.14,42.16,41.75,41.77,338834.0028
2005-11-18 10:10:00,41.75,41.93,41.75,41.88,148409.51036803823,41.75,41.93,41.75,41.88,148409.5104
2005-11-18 10:20:00,41.89,41.92,41.86,41.88,109434.3719465856,41.89,41.92,41.86,41.88,109434.3719
2005-11-18 10:30:00,41.88,41.97,41.82,41.92,164802.95299098906,41.88,41.97,41.82,41.92,164802.953
2005-11-18 10:40:00,41.91,41.93,41.84,41.84,215394.63684724784,41.91,41.93,41.84,41.84,215394.6368
2005-11-18 10:50:00,41.83,41.88,41.76,41.81,128867.65823471936,41.83,41.88,41.76,41.81,128867.6582
2005-11-18 11:00:00,41.82,41.87,41.7,41.86,143741.17902507872,41.82,41.87,41.7,41.86,143741.179
2005-11-18 11:10:00,41.86,42.06,41.76,41.96,189881.66322874825,41.86,42.06,41.76,41.96,189881.6632
2005-11-18 11:20:00,41.97,41.98,41.86,41.91,89892.51981326674,41.97,41.98,41.86,41.91,89892.5198
2005-11-18 11:30:00,41.9,41.91,41.85,41.87,75236.13071327761,41.9,41.91,41.85,41.87,75236.1307
2005-11-18 11:40:00,41.88,41.93,41.86,41.91,46791.87927478016,41.88,41.93,41.86,41.91,46791.8793
2005-11-18 11:50:00,41.91,41.91,41.85,41.85,66333.73140809902,41.91,41.91,41.85,41.85,66333.7314
2005-11-18 12:00:00,41.85,41.9,41.82,41.85,49723.157094777984,41.85,41.9,41.82,41.85,49723.1571
2005-11-18 12:10:00,41.86,41.92,41.85,41.92,72087.72120290957,41.86,41.92,41.85,41.92,72087.7212
2005-11-18 12:20:00,41.93,41.94,41.89,41.92,105308.86982955162,41.93,41.94,41.89,41.92,105308.8698
2005-11-18 12:30:00,41.9,41.97,41.9,41.93,61014.00499402888,41.9,41.97,41.9,41.93,61014.005
2005-11-18 12:40:00,41.93,41.96,41.91,41.93,37672.34827923135,41.93,41.96,41.91,41.93,37672.3483
2005-11-18 12:50:00,41.92,41.93,41.86,41.89,39517.96764737814,41.92,41.93,41.86,41.89,39517.9676
2005-11-18 13:00:00,41.89,41.91,41.86,41.9,25404.40777331452,41.89,41.91,41.86,41.9,25404.4078
2005-11-18 13:10:00,41.9,41.91,41.83,41.9,26924.329605905983,41.9,41.91,41.83,41.9,26924.3296
2005-11-18 13:20:00,41.9,41.92,41.82,41.83,29312.77819997829,41.9,41.92,41.82,41.83,29312.7782
2005-11-18 13:30:00,41.84,41.87,41.78,41.78,40929.3236347845,41.84,41.87,41.78,41.78,40929.3236
2005-11-18 13:40:00,41.78,41.86,41.78,41.83,35501.03137552926,41.78,41.86,41.78,41.83,35501.0314
2005-11-18 13:50:00,41.84,41.9,41.82,41.9,42774.94300293128,41.84,41.9,41.82,41.9,42774.943
2005-11-18 14:00:00,41.89,41.89,41.8,41.84,34849.63630441863,41.89,41.89,41.8,41.84,34849.6363
2005-11-18 14:10:00,41.84,41.89,41.83,41.86,21604.60319183585,41.84,41.89,41.83,41.86,21604.6032
2005-11-18 14:20:00,41.86,41.96,41.85,41.92,101400.49940288786,41.86,41.96,41.85,41.92,101400.4994
2005-11-18 14:30:00,41.94,41.94,41.89,41.89,102377.5920095538,41.94,41.94,41.89,41.89,102377.592
2005-11-18 14:40:00,41.88,41.93,41.83,41.91,98252.0898925198,41.88,41.93,41.83,41.91,98252.0899
2005-11-18 14:50:00,41.92,41.92,41.82,41.87,75887.52578438823,41.92,41.92,41.82,41.87,75887.5258
2005-11-18 15:00:00,41.87,41.91,41.85,41.88,59168.385625882096,41.87,41.91,41.85,41.88,59168.3856
2005-11-18 15:10:00,41.88,41.95,41.86,41.91,89675.38812289653,41.88,41.95,41.86,41.91,89675.3881
2005-11-18 15:20:00,41.91,41.92,41.89,41.9,160460.31918358486,41.91,41.92,41.89,41.9,160460.3192
2005-11-18 15:30:00,41.9,41.95,41.85,41.86,202041.03788948,41.9,41.95,41.85,41.86,202041.0379
2005-11-18 15:40:00,41.86,41.95,41.85,41.92,200846.81359244385,41.86,41.95,41.85,41.92,200846.8136
2005-11-18 15:50:00,41.92,41.92,41.75,41.76,382586.0384323092,41.92,41.92,41.75,41.76,382586.0384
2005-11-21 09:30:00,41.79,41.8,41.64,41.68,151666.48572359135,41.79,41.8,41.64,41.68,151666.4857
2005-11-21 09:40:00,41.7,41.75,41.66,41.73,49071.76202366736,41.7,41.75,41.66,41.73,49071.762
2005-11-21 09:50:00,41.73,41.74,41.46,41.53,76430.35501031375,41.73,41.74,41.46,41.53,76430.355
2005-11-21 10:00:00,41.53,41.73,41.45,41.5,134513.08218434482,41.53,41.73,41.45,41.5,134513.0822
2005-11-21 10:10:00,41.5,41.72,41.47,41.62,83161.43741179025,41.5,41.72,41.47,41.62,83161.4374
2005-11-21 10:20:00,41.62,41.74,41.62,41.74,57105.63456736511,41.62,41.74,41.62,41.74,57105.6346
2005-11-21 10:30:00,41.73,41.77,41.73,41.74,86526.9786125285,41.73,41.77,41.73,41.74,86526.9786
2005-11-21 10:40:00,41.74,41.74,41.64,41.68,58191.29301921616,41.74,41.74,41.64,41.68,58191.293
2005-11-21 10:50:00,41.69,41.82,41.66,41.71,59819.780696992726,41.69,41.82,41.66,41.71,59819.7807
2005-11-21 11:00:00,41.72,41.82,41.64,41.66,65356.63880143307,41.72,41.82,41.64,41.66,65356.6388
2005-11-21 11:10:00,41.64,41.69,41.49,41.68,45489.0891325589,41.64,41.69,41.49,41.68,45489.0891
2005-11-21 11:20:00,41.69,41.71,41.54,41.54,36803.82151775052,41.69,41.71,41.54,41.54,36803.8215
2005-11-21 11:30:00,41.54,41.54,41.37,41.41,67419.38985995007,41.54,41.54,41.37,41.41,67419.3899
2005-11-21 11:40:00,41.42,41.5,41.36,41.36,71110.62859624362,41.42,41.5,41.36,41.36,71110.6286
2005-11-21 11:50:00,41.35,41.37,41.18,41.25,61122.57083921399,41.35,41.37,41.18,41.25,61122.5708
2005-11-21 12:00:00,41.25,41.29,41.19,41.25,33112.58278145696,41.25,41.29,41.19,41.25,33112.5828
2005-11-21 12:10:00,41.25,41.25,41.1,41.11,58734.12224514168,41.25,41.25,41.1,41.11,58734.1222
2005-11-21 12:20:00,41.11,41.19,41.09,41.12,74584.73564216698,41.11,41.19,41.09,41.12,74584.7356
2005-11-21 12:30:00,41.17,41.22,41.17,41.22,33546.84616219738,41.17,41.22,41.17,41.22,33546.8462
2005-11-21 12:40:00,41.22,41.31,41.15,41.15,72196.28704809467,41.22,41.31,41.15,41.15,72196.287
2005-11-21 12:50:00,41.15,41.16,41.08,41.08,59711.21485180762,41.15,41.16,41.08,41.08,59711.2149
2005-11-21 13:00:00,41.08,41.15,41.0,41.0,67962.2190858756,41.08,41.15,41.0,41.0,67962.2191
2005-11-21 13:10:00,41.0,41.0,40.89,40.9,63511.01943328629,41.0,41.0,40.89,40.9,63511.0194
2005-11-21 13:20:00,40.91,40.96,40.9,40.96,33655.41200738248,40.91,40.96,40.9,40.96,33655.412
2005-11-21 13:30:00,40.95,41.02,40.9,41.02,39952.23102811856,40.95,41.02,40.9,41.02,39952.231
2005-11-21 13:40:00,41.02,41.04,40.96,41.01,26924.329605905983,41.02,41.04,40.96,41.01,26924.3296
2005-11-21 13:50:00,41.01,41.18,41.0,41.11,48094.669417001416,41.01,41.18,41.0,41.11,48094.6694
2005-11-21 14:00:00,41.11,41.13,41.08,41.11,33981.1095429378,41.11,41.13,41.08,41.11,33981.1095
2005-11-21 14:10:00,41.13,41.13,41.08,41.08,16284.876777765716,41.13,41.13,41.08,41.08,16284.8768
2005-11-21 14:20:00,41.09,41.21,41.08,41.2,37129.51905330584,41.09,41.21,41.08,41.2,37129.5191
2005-11-21 14:30:00,41.21,41.22,41.15,41.15,34306.807078493104,41.21,41.22,41.15,41.15,34306.8071
2005-11-21 14:40:00,41.15,41.18,41.08,41.17,56019.97611551406,41.15,41.18,41.08,41.17,56019.9761
2005-11-21 14:50:00,41.18,41.24,41.14,41.24,29204.212354793184,41.18,41.24,41.14,41.24,29204.2124
2005-11-21 15:00:00,41.24,41.29,41.22,41.29,96080.77298881771,41.24,41.29,41.22,41.29,96080.773
2005-11-21 15:10:00,41.28,41.33,41.28,41.32,67745.08739550538,41.28,41.33,41.28,41.32,67745.0874
2005-11-21 15:20:00,41.32,41.43,41.31,41.42,86092.71523178808,41.32,41.43,41.31,41.42,86092.7152
2005-11-21 15:30:00,41.43,41.5,41.34,41.5,98903.48496363044,41.43,41.5,41.34,41.5,98903.485
2005-11-21 15:40:00,41.49,41.59,41.48,41.58,125719.24872435132,41.49,41.59,41.48,41.58,125719.2487
2005-11-21 15:50:00,41.57,41.62,41.44,41.54,274020.1932472044,41.57,41.62,41.44,41.54,274020.1932
2005-11-22 09:30:00,41.45,41.67,41.39,41.57,258495.2773857345,41.45,41.67,41.39,41.57,258495.2774
2005-11-22 09:40:00,41.57,42.05,41.51,41.8,286396.6995983064,41.57,42.05,41.51,41.8,286396.6996
2005-11-22 09:50:00,41.8,41.85,41.49,41.55,78493.10606883075,41.8,41.85,41.49,41.55,78493.1061
2005-11-22 10:00:00,41.6,41.61,41.26,41.27,86526.9786125285,41.6,41.61,41.26,41.27,86526.9786
2005-11-22 10:10:00,41.27,41.38,41.18,41.34,61556.834219954406,41.27,41.38,41.18,41.34,61556.8342
2005-11-22 10:20:00,41.34,41.39,41.16,41.26,87612.63706437955,41.34,41.39,41.16,41.26,87612.6371
2005-11-22 10:30:00,41.26,41.3,41.02,41.02,81532.94973401369,41.26,41.3,41.02,41.02,81532.9497
2005-11-22 10:40:00,41.03,41.04,40.82,40.91,75670.39409401802,41.03,41.04,40.82,40.91,75670.3941
2005-11-22 10:50:00,40.91,40.97,40.86,40.88,60254.044077733146,40.91,40.97,40.86,40.88,60254.0441
2005-11-22 11:00:00,40.88,40.89,40.69,40.69,148518.07621322334,40.88,40.89,40.69,40.69,148518.0762
2005-11-22 11:10:00,40.71,40.74,40.52,40.65,142329.82303767235,40.71,40.74,40.52,40.65,142329.823
2005-11-22 11:20:00,40.65,40.66,40.55,40.6,101291.93355770277,40.65,40.66,40.55,40.6,101291.9336
2005-11-22 11:30:00,40.6,40.72,40.55,40.71,184344.8051243079,40.6,40.72,40.55,40.71,184344.8051
2005-11-22 11:40:00,40.7,40.71,40.59,40.6,73064.81380957551,40.7,40.71,40.59,40.6,73064.8138
2005-11-22 11:50:00,40.6,40.7,40.59,40.69,83052.87156660514,40.6,40.7,40.59,40.69,83052.8716
2005-11-22 12:00:00,40.7,40.83,40.69,40.77,47986.10357181631,40.7,40.83,40.69,40.77,47986.1036
2005-11-22 12:10:00,40.78,40.78,40.66,40.66,48203.23526218652,40.78,40.78,40.66,40.66,48203.2353
2005-11-22 12:20:00,40.66,40.66,40.47,40.57,98034.9582021496,40.66,40.66,40.47,40.57,98034.9582
2005-11-22 12:30:00,40.57,40.62,40.53,40.57,97057.86559548366,40.57,40.62,40.53,40.57,97057.8656
2005-11-22 12:40:00,40.57,40.59,40.53,40.57,81858.647269569,40.57,40.59,40.53,40.57,81858.6473
2005-11-22 12:50:00,40.55,40.59,40.52,40.57,82184.34480512432,40.55,40.59,40.52,40.57,82184.3448
2005-11-22 13:00:00,40.58,40.73,40.57,40.72,92498.10009770926,40.58,40.73,40.57,40.72,92498.1001
2005-11-22 13:10:00,40.72,40.73,40.62,40.62,57539.89794810553,40.72,40.73,40.62,40.62,57539.8979
2005-11-22 13:20:00,40.62,40.68,40.62,40.65,67853.65324069049,40.62,40.68,40.62,40.65,67853.6532
2005-11-22 13:30:00,40.64,40.64,40.55,40.64,60254.044077733146,40.64,40.64,40.55,40.64,60254.0441
2005-11-22 13:40:00,40.64,40.82,40.63,40.8,65790.9021821735,40.64,40.82,40.63,40.8,65790.9022
2005-11-22 13:50:00,40.8,40.88,40.79,40.84,55042.88350884812,40.8,40.88,40.79,40.84,55042.8835
2005-11-22 14:00:00,40.84,41.07,40.84,41.04,129519.05330583,40.84,41.07,40.84,41.04,129519.0533
2005-11-22 14:10:00,41.03,41.04,40.81,40.86,120833.7856910216,41.03,41.04,40.81,40.86,120833.7857
2005-11-22 14:20:00,40.86,40.95,40.84,40.92,131473.23851916188,40.86,40.95,40.84,40.92,131473.2385
2005-11-22 14:30:00,40.92,41.02,40.92,41.0,65573.77049180328,40.92,41.02,40.92,41.0,65573.7705
2005-11-22 14:40:00,41.01,41.26,41.0,41.25,59494.08316143741,41.01,41.26,41.0,41.25,59494.0832
2005-11-22 14:50:00,41.24,41.27,41.09,41.14,100749.10433177724,41.24,41.27,41.09,41.14,100749.1043
2005-11-22 15:00:00,41.15,41.38,41.15,41.34,169362.71848876344,41.15,41.38,41.15,41.34,169362.7185
2005-11-22 15:10:00,41.34,41.38,41.2,41.31,118879.60047768972,41.34,41.38,41.2,41.31,118879.6005
2005-11-22 15:20:00,41.33,41.39,41.27,41.32,82618.60818586472,41.33,41.39,41.27,41.32,82618.6082
2005-11-22 15:30:00,41.3,41.36,41.25,41.32,137770.05753989794,41.3,41.36,41.25,41.32,137770.0575
2005-11-22 15:40:00,41.32,41.36,41.29,41.35,105851.69905547716,41.32,41.36,41.29,41.35,105851.6991
2005-11-22 15:50:00,41.36,41.42,41.15,41.22,316360.8728693953,41.36,41.42,41.15,41.22,316360.8729
2005-11-23 09:30:00,41.19,41.23,40.8,41.08,108565.84518510476,41.19,41.23,40.8,41.08,108565.8452
2005-11-23 09:40:00,41.09,41.17,40.92,40.94,43100.640538486594,41.09,41.17,40.92,40.94,43100.6405
2005-11-23 09:50:00,40.97,40.99,40.66,40.74,90326.78319400716,40.97,40.99,40.66,40.74,90326.7832
2005-11-23 10:00:00,40.73,41.02,40.73,40.98,39300.83595700793,40.73,41.02,40.73,40.98,39300.836
2005-11-23 10:10:00,40.97,41.11,40.93,41.04,46900.44511996526,40.97,41.11,40.93,41.04,46900.4451
2005-11-23 10:20:00,41.02,41.09,40.98,41.09,25295.84192812941,41.02,41.09,40.98,41.09,25295.8419
2005-11-23 10:30:00,41.11,41.25,41.01,41.25,36152.42644663989,41.11,41.25,41.01,41.25,36152.4264
2005-11-23 10:40:00,41.25,41.3,41.16,41.17,45163.39159700358,41.25,41.3,41.16,41.17,45163.3916
2005-11-23 10:50:00,41.18,41.31,41.17,41.22,41580.71870589512,41.18,41.31,41.17,41.22,41580.7187
2005-11-23 11:00:00,41.21,41.25,41.09,41.19,71219.19444142873,41.21,41.25,41.09,41.19,71219.1944
2005-11-23 11:10:00,41.17,41.29,41.16,41.27,22907.393334057106,41.17,41.29,41.16,41.27,22907.3933
2005-11-23 11:20:00,41.27,41.41,41.27,41.41,48203.23526218652,41.27,41.41,41.27,41.41,48203.2353
2005-11-23 11:30:00,41.41,41.53,41.09,41.45,107263.05504288353,41.41,41.53,41.09,41.45,107263.055
2005-11-23 11:40:00,41.45,41.6,41.45,41.48,52437.3032244056,41.45,41.6,41.45,41.48,52437.3032
2005-11-23 11:50:00,41.49,41.56,41.48,41.5,20844.642275540114,41.49,41.56,41.48,41.5,20844.6423
2005-11-23 12:00:00,41.5,41.5,41.4,41.41,22038.86657257627,41.5,41.5,41.4,41.41,22038.8666
2005-11-23 12:10:00,41.41,41.46,41.41,41.43,23558.788405167736,41.41,41.46,41.41,41.43,23558.7884
2005-11-23 12:20:00,41.42,41.48,41.42,41.48,30398.43665182933,41.42,41.48,41.42,41.48,30398.4367
2005-11-23 12:30:00,41.48,41.5,41.45,41.49,38866.57257626751,41.48,41.5,41.45,41.49,38866.5726
2005-11-23 12:40:00,41.49,41.59,41.46,41.59,20953.20812072522,41.49,41.59,41.46,41.59,20953.2081
2005-11-23 12:50:00,41.55,41.58,41.49,41.53,24318.749321463467,41.55,41.58,41.49,41.53,24318.7493
2005-11-23 13:00:00,41.51,41.57,41.42,41.42,51025.94723699924,41.51,41.57,41.42,41.42,51025.9472
2005-11-23 13:10:00,41.41,41.44,41.35,41.36,23667.35425035284,41.41,41.44,41.35,41.36,23667.3543
2005-11-23 13:20:00,41.36,41.39,41.33,41.33,8793.833459993486,41.36,41.39,41.33,41.33,8793.8335
2005-11-23 13:30:00,41.33,41.34,41.26,41.26,34089.675388122894,41.33,41.34,41.26,41.26,34089.6754
2005-11-23 13:40:00,41.27,41.31,41.26,41.27,18890.45706220823,41.27,41.31,41.26,41.27,18890.4571
2005-11-23 13:50:00,41.25,41.3,41.22,41.23,11833.67712517642,41.25,41.3,41.22,41.23,11833.6771
2005-11-23 14:00:00,41.23,41.28,41.23,41.27,15199.218325914668,41.23,41.28,41.23,41.27,15199.2183
2005-11-23 14:10:00,41.26,41.29,41.24,41.27,12810.769731842363,41.26,41.29,41.24,41.27,12810.7697
2005-11-23 14:20:00,41.27,41.36,41.27,41.27,31809.792639235697,41.27,41.36,41.27,41.27,31809.7926
2005-11-23 14:30:00,41.27,41.36,41.23,41.23,31809.792639235697,41.27,41.36,41.23,41.23,31809.7926
2005-11-23 14:40:00,41.24,41.27,41.16,41.18,25512.97361849962,41.24,41.27,41.16,41.18,25512.9736
2005-11-23 14:50:00,41.17,41.31,41.15,41.3,64270.98034958202,41.17,41.31,41.15,41.3,64270.9803
2005-11-23 15:00:00,41.31,41.32,41.14,41.17,73933.34057105635,41.31,41.32,41.14,41.17,73933.3406
2005-11-23 15:10:00,41.16,41.28,41.13,41.23,42449.24546737597,41.16,41.28,41.13,41.23,42449.2455
2005-11-23 15:20:00,41.23,41.3,41.19,41.27,30289.87080664423,41.23,41.3,41.19,41.27,30289.8708
2005-11-23 15:30:00,41.27,41.3,41.16,41.21,48094.669417001416,41.27,41.3,41.16,41.21,48094.6694
2005-11-23 15:40:00,41.19,41.21,41.07,41.14,73716.20888068614,41.19,41.21,41.07,41.14,73716.2089
2005-11-23 15:50:00,41.13,41.3,41.1,41.28,98686.35327326025,41.13,41.3,41.1,41.28,98686.3533
2005-11-25 09:30:00,41.13,41.63,41.13,41.28,173705.35229616764,41.13,41.63,41.13,41.28,173705.3523
2005-11-25 09:40:00,41.33,41.41,40.98,40.99,46900.44511996526,41.33,41.41,40.98,40.99,46900.4451
2005-11-25 09:50:00,40.99,40.99,40.85,40.88,16610.57431332103,40.99,40.99,40.85,40.88,16610.5743
2005-11-25 10:00:00,40.88,40.91,40.72,40.74,41580.71870589512,40.88,40.91,40.72,40.74,41580.7187
2005-11-25 10:10:00,40.72,40.73,40.64,40.67,64488.11203995223,40.72,40.73,40.64,40.67,64488.112
2005-11-25 10:20:00,40.65,40.76,40.45,40.45,69156.44338291173,40.65,40.76,40.45,40.45,69156.4434
2005-11-25 10:30:00,40.45,40.56,40.45,40.52,56779.93703180979,40.45,40.56,40.45,40.52,56779.937
2005-11-25 10:40:00,40.51,40.59,40.49,40.52,30072.73911627402,40.51,40.59,40.49,40.52,30072.7391
2005-11-25 10:50:00,40.53,40.57,40.45,40.48,16284.876777765716,40.53,40.57,40.45,40.48,16284.8768
2005-11-25 11:00:00,40.48,40.66,40.48,40.57,35066.76799478884,40.48,40.66,40.48,40.57,35066.768
2005-11-25 11:10:00,40.58,40.68,40.56,40.56,27141.4612962762,40.58,40.68,40.56,40.56,27141.4613
2005-11-25 11:20:00,40.55,40.58,40.51,40.57,27141.4612962762,40.55,40.58,40.51,40.57,27141.4613
2005-11-25 11:30:00,40.57,40.73,40.57,40.72,41255.02117033981,40.57,40.73,40.57,40.72,41255.0212
2005-11-25 11:40:00,40.72,40.82,40.69,40.76,17479.101074801867,40.72,40.82,40.69,40.76,17479.1011
2005-11-25 11:50:00,40.76,40.76,40.68,40.68,13570.730648138097,40.76,40.76,40.68,40.68,13570.7306
2005-11-25 12:00:00,40.68,40.72,40.59,40.71,25187.276082944307,40.68,40.72,40.59,40.71,25187.2761
2005-11-25 12:10:00,40.71,40.75,40.68,40.69,12919.335577027468,40.71,40.75,40.68,40.69,12919.3356
2005-11-25 12:20:00,40.68,40.76,40.68,40.74,25404.40777331452,40.68,40.76,40.68,40.74,25404.4078
2005-11-25 12:30:00,40.74,40.85,40.74,40.85,30832.700032569755,40.74,40.85,40.74,40.85,30832.7
2005-11-25 12:40:00,40.85,41.03,40.85,41.03,67527.95570513517,40.85,41.03,40.85,41.03,67527.9557
2005-11-25 12:50:00,41.03,41.06,40.9,40.94,90109.65150363695,41.03,41.06,40.9,40.94,90109.6515
2005-11-25 13:00:00,40.94,40.99,40.94,40.98,39952.23102811856,40.94,40.99,40.94,40.98,39952.231
2005-11-25 13:10:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 13:20:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 13:30:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 13:40:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 13:50:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 14:00:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 14:10:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 14:20:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 14:30:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 14:40:00,40.49,40.49,40.49,40.49,108.56584518510476,40.49,40.49,40.49,40.49,108.5658
2005-11-25 14:50:00,40.98,40.98,40.98,40.98,1411.355987406362,40.98,40.98,40.98,40.98,1411.356
2005-11-25 15:00:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 15:10:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 15:20:00,40.46,40.46,40.46,40.46,108.56584518510476,40.46,40.46,40.46,40.46,108.5658
2005-11-28 09:30:00,40.68,40.71,40.4,40.45,140592.76951471067,40.68,40.71,40.4,40.45,140592.7695
2005-11-28 09:40:00,40.44,40.45,40.16,40.17,83270.00325697535,40.44,40.45,40.16,40.17,83270.0033
2005-11-28 09:50:00,40.16,40.19,39.87,39.89,99012.05080881556,40.16,40.19,39.87,39.89,99012.0508
2005-11-28 10:00:00,39.89,40.1,39.84,39.87,118336.7712517642,39.89,40.1,39.84,39.87,118336.7713
2005-11-28 10:10:00,39.87,39.96,39.86,39.9,73824.77472587125,39.87,39.96,39.86,39.9,73824.7747
2005-11-28 10:20:00,39.91,39.95,39.65,39.66,117033.98110954296,39.91,39.95,39.65,39.66,117033.9811
2005-11-28 10:30:00,39.65,39.88,39.49,39.76,124090.76104657476,39.65,39.88,39.49,39.76,124090.761
2005-11-28 10:40:00,39.75,39.79,39.62,39.66,142546.95472804256,39.75,39.79,39.62,39.66,142546.9547
2005-11-28 10:50:00,39.67,39.69,39.58,39.6,88264.03213549018,39.67,39.69,39.58,39.6,88264.0321
2005-11-28 11:00:00,39.61,39.62,39.56,39.61,87395.50537400934,39.61,39.62,39.56,39.61,87395.5054
2005-11-28 11:10:00,39.6,39.62,39.58,39.6,119530.99554880036,39.6,39.62,39.58,39.6,119530.9955
2005-11-28 11:20:00,39.61,39.61,39.56,39.6,42774.94300293128,39.61,39.61,39.56,39.6,42774.943
2005-11-28 11:30:00,39.6,39.62,39.52,39.6,67853.65324069049,39.6,39.62,39.52,39.6,67853.6532
2005-11-28 11:40:00,39.61,39.75,39.6,39.75,89023.99305178592,39.61,39.75,39.6,39.75,89023.9931
2005-11-28 11:50:00,39.74,39.79,39.63,39.74,66442.29725328412,39.74,39.79,39.63,39.74,66442.2973
2005-11-28 12:00:00,39.74,39.79,39.71,39.77,49180.32786885246,39.74,39.79,39.71,39.77,49180.3279
2005-11-28 12:10:00,39.75,39.85,39.68,39.84,104223.21137770056,39.75,39.85,39.68,39.84,104223.2114
2005-11-28 12:20:00,39.85,39.87,39.73,39.74,65030.94126587776,39.85,39.87,39.73,39.74,65030.9413
2005-11-28 12:30:00,39.74,39.79,39.73,39.76,68613.61415698621,39.74,39.79,39.73,39.76,68613.6142
2005-11-28 12:40:00,39.79,39.88,39.76,39.77,68830.74584735642,39.79,39.88,39.76,39.77,68830.7458
2005-11-28 12:50:00,39.77,39.79,39.72,39.76,43100.640538486594,39.77,39.79,39.72,39.76,43100.6405
2005-11-28 13:00:00,39.75,39.79,39.75,39.75,36152.42644663989,39.75,39.79,39.75,39.75,36152.4264
2005-11-28 13:10:00,39.75,39.82,39.73,39.82,36803.82151775052,39.75,39.82,39.73,39.82,36803.8215
2005-11-28 13:20:00,39.82,39.99,39.81,39.95,40169.36271848877,39.82,39.99,39.81,39.95,40169.3627
2005-11-28 13:30:00,39.94,40.04,39.94,40.03,112365.64976658345,39.94,40.04,39.94,40.03,112365.6498
2005-11-28 13:40:00,40.02,40.04,39.94,39.96,61665.40006513951,40.02,40.04,39.94,39.96,61665.4001
2005-11-28 13:50:00,39.96,39.98,39.95,39.98,22798.827488872,39.96,39.98,39.95,39.98,22798.8275
2005-11-28 14:00:00,39.98,39.98,39.88,39.91,63945.28281402671,39.98,39.98,39.88,39.91,63945.2828
2005-11-28 14:10:00,39.9,39.92,39.78,39.82,48094.669417001416,39.9,39.92,39.78,39.82,48094.6694
2005-11-28 14:20:00,39.82,40.01,39.82,40.0,90326.78319400716,39.82,40.01,39.82,40.0,90326.7832
2005-11-28 14:30:00,40.0,40.1,39.99,40.05,109977.20117251114,40.0,40.1,39.99,40.05,109977.2012
2005-11-28 14:40:00,40.06,40.16,40.04,40.13,56237.10780588427,40.06,40.16,40.04,40.13,56237.1078
2005-11-28 14:50:00,40.13,40.16,40.04,40.09,73933.34057105635,40.13,40.16,40.04,40.09,73933.3406
2005-11-28 15:00:00,40.09,40.11,40.07,40.1,93909.45608511564,40.09,40.11,40.07,40.1,93909.4561
2005-11-28 15:10:00,40.1,40.11,40.07,40.08,86852.67614808382,40.1,40.11,40.07,40.08,86852.6761
2005-11-28 15:20:00,40.07,40.07,39.94,39.97,107371.62088806862,40.07,40.07,39.94,39.97,107371.6209
2005-11-28 15:30:00,39.98,40.08,39.97,40.06,108131.58180436437,39.98,40.08,39.97,40.06,108131.5818
2005-11-28 15:40:00,40.07,40.07,40.0,40.04,127347.73640212788,40.07,40.07,40.0,40.04,127347.7364
2005-11-28 15:50:00,40.05,40.1,39.98,39.99,155574.85615025513,40.05,40.1,39.98,39.99,155574.8562
2005-11-29 09:30:00,40.29,40.49,40.07,40.09,137878.62338508305,40.29,40.49,40.07,40.09,137878.6234
2005-11-29 09:40:00,40.09,40.18,40.01,40.09,68505.0483118011,40.09,40.18,40.01,40.09,68505.0483
2005-11-29 09:50:00,40.09,40.28,40.09,40.11,63836.7169688416,40.09,40.28,40.09,40.11,63836.717
2005-11-29 10:00:00,40.1,40.36,40.1,40.13,70133.53598957768,40.1,40.36,40.1,40.13,70133.536
2005-11-29 10:10:00,40.11,40.17,40.08,40.08,31592.660948865487,40.11,40.17,40.08,40.08,31592.6609
2005-11-29 10:20:00,40.08,40.09,39.84,39.9,58082.72717403105,40.08,40.09,39.84,39.9,58082.7272
2005-11-29 10:30:00,39.93,39.93,39.71,39.78,49614.59124959288,39.93,39.93,39.71,39.78,49614.5912
2005-11-29 10:40:00,39.8,39.84,39.68,39.7,34523.938768863314,39.8,39.84,39.68,39.7,34523.9388
2005-11-29 10:50:00,39.7,40.01,39.69,39.88,38866.57257626751,39.7,40.01,39.69,39.88,38866.5726
2005-11-29 11:00:00,39.9,39.98,39.82,39.86,38866.57257626751,39.9,39.98,39.82,39.86,38866.5726
2005-11-29 11:10:00,39.86,39.96,39.84,39.93,23015.95917924221,39.86,39.96,39.84,39.93,23015.9592
2005-11-29 11:20:00,39.91,40.0,39.8,39.8,169037.02095320812,39.91,40.0,39.8,39.8,169037.021
2005-11-29 11:30:00,39.8,39.86,39.8,39.82,32786.88524590164,39.8,39.86,39.8,39.82,32786.8852
2005-11-29 11:40:00,39.84,39.86,39.74,39.75,32352.62186516122,39.84,39.86,39.74,39.75,32352.6219
2005-11-29 11:50:00,39.75,39.82,39.75,39.75,29855.60742590381,39.75,39.82,39.75,39.75,29855.6074
2005-11-29 12:00:00,39.75,39.85,39.75,39.79,31809.792639235697,39.75,39.85,39.75,39.79,31809.7926
2005-11-29 12:10:00,39.79,39.9,39.77,39.89,37780.91412441646,39.79,39.9,39.77,39.89,37780.9141
2005-11-29 12:20:00,39.89,39.98,39.86,39.87,35609.597220714364,39.89,39.98,39.86,39.87,35609.5972
2005-11-29 12:30:00,39.88,39.9,39.86,39.89,31266.96341331017,39.88,39.9,39.86,39.89,31266.9634
2005-11-29 12:40:00,39.89,40.07,39.89,40.06,41146.45532515471,39.89,40.07,39.89,40.06,41146.4553
2005-11-29 12:50:00,40.07,40.07,40.03,40.03,36152.42644663989,40.07,40.07,40.03,40.03,36152.4264
2005-11-29 13:00:00,40.03,40.16,40.01,40.12,42014.98208663554,40.03,40.16,40.01,40.12,42014.9821
2005-11-29 13:10:00,40.1,40.1,39.98,40.02,26272.93453479536,40.1,40.1,39.98,40.02,26272.9345
2005-11-29 13:20:00,40.01,40.05,39.97,39.98,16502.008468135926,40.01,40.05,39.97,39.98,16502.0085
2005-11-29 13:30:00,39.97,40.03,39.88,40.01,36695.25567256541,39.97,40.03,39.88,40.01,36695.2557
2005-11-29 13:40:00,40.02,40.05,39.98,40.0,13570.730648138097,40.02,40.05,39.98,40.0,13570.7306
2005-11-29 13:50:00,40.0,40.1,40.0,40.07,22255.99826294648,40.0,40.1,40.0,40.07,22255.9983
2005-11-29 14:00:00,40.08,40.13,40.02,40.09,25295.84192812941,40.08,40.13,40.02,40.09,25295.8419
2005-11-29 14:10:00,40.09,40.1,40.03,40.1,131473.23851916188,40.09,40.1,40.03,40.1,131473.2385
2005-11-29 14:20:00,40.1,40.1,40.0,40.07,42992.07469330149,40.1,40.1,40.0,40.07,42992.0747
2005-11-29 14:30:00,40.07,40.12,39.95,39.97,31158.39756812507,40.07,40.12,39.95,39.97,31158.3976
2005-11-29 14:40:00,39.96,40.1,39.93,40.06,48094.669417001416,39.96,40.1,39.93,40.06,48094.6694
2005-11-29 14:50:00,40.01,40.05,39.98,39.99,22798.827488872,40.01,40.05,39.98,39.99,22798.8275
2005-11-29 15:00:00,39.98,40.01,39.94,39.97,59602.64900662252,39.98,40.01,39.94,39.97,59602.649
2005-11-29 15:10:00,39.96,39.98,39.82,39.82,78601.67191401585,39.96,39.98,39.82,39.82,78601.6719
2005-11-29 15:20:00,39.82,39.86,39.74,39.84,96297.90467918794,39.82,39.86,39.74,39.84,96297.9047
2005-11-29 15:30:00,39.84,39.87,39.75,39.75,86418.4127673434,39.84,39.87,39.75,39.75,86418.4128
2005-11-29 15:40:00,39.75,39.87,39.7,39.79,199109.7600694821,39.75,39.87,39.7,39.79,199109.7601
2005-11-29 15:50:00,39.78,39.82,39.61,39.63,198349.7991531864,39.78,39.82,39.61,39.63,198349.7992
2005-11-30 09:30:00,39.52,39.88,39.45,39.72,95429.3779177071,39.52,39.88,39.45,39.72,95429.3779
2005-11-30 09:40:00,39.75,39.98,39.69,39.97,65899.4680273586,39.75,39.98,39.69,39.97,65899.468
2005-11-30 09:50:00,39.99,40.36,39.89,40.02,245358.8101183368,39.99,40.36,39.89,40.02,245358.8101
2005-11-30 10:00:00,40.04,40.11,39.97,40.04,41037.889479969606,40.04,40.11,39.97,40.04,41037.8895
2005-11-30 10:10:00,40.04,40.15,40.01,40.14,49831.72293996309,40.04,40.15,40.01,40.14,49831.7229
2005-11-30 10:20:00,40.14,40.16,40.03,40.07,37780.91412441646,40.14,40.16,40.03,40.07,37780.9141
2005-11-30 10:30:00,40.06,40.16,39.98,40.07,35283.89968515905,40.06,40.16,39.98,40.07,35283.8997
2005-11-30 10:40:00,40.09,40.13,39.89,39.89,48528.93279774183,40.09,40.13,39.89,39.89,48528.9328
2005-11-30 10:50:00,39.91,40.04,39.82,40.03,34741.070459233524,39.91,40.04,39.82,40.03,34741.0705
2005-11-30 11:00:00,40.02,40.02,39.86,39.93,34415.37292367821,40.02,40.02,39.86,39.93,34415.3729
2005-11-30 11:10:00,39.92,39.97,39.75,39.81,23993.05178590816,39.92,39.97,39.75,39.81,23993.0518
2005-11-30 11:20:00,39.8,39.87,39.75,39.82,20193.24720442949,39.8,39.87,39.75,39.82,20193.2472
2005-11-30 11:30:00,39.8,39.84,39.63,39.71,22364.564108131584,39.8,39.84,39.63,39.71,22364.5641
2005-11-30 11:40:00,39.69,39.7,39.47,39.52,61448.2683747693,39.69,39.7,39.47,39.52,61448.2684
2005-11-30 11:50:00,39.53,39.57,39.5,39.51,28444.25143849745,39.53,39.57,39.5,39.51,28444.2514
2005-11-30 12:00:00,39.52,39.58,39.38,39.58,54391.48843773749,39.52,39.58,39.38,39.58,54391.4884
2005-11-30 12:10:00,39.58,39.65,39.48,39.5,27467.158831831508,39.58,39.65,39.48,39.5,27467.1588
2005-11-30 12:20:00,39.53,39.66,39.51,39.63,18999.022907393333,39.53,39.66,39.51,39.63,18999.0229
2005-11-30 12:30:00,39.62,39.71,39.61,39.68,13462.164802952992,39.62,39.71,39.61,39.68,13462.1648
2005-11-30 12:40:00,39.7,39.84,39.66,39.76,20736.07643035501,39.7,39.84,39.66,39.76,20736.0764
2005-11-30 12:50:00,39.76,39.84,39.74,39.81,29855.60742590381,39.76,39.84,39.74,39.81,29855.6074
2005-11-30 13:00:00,39.78,39.83,39.61,39.83,15633.481706655088,39.78,39.83,39.61,39.83,15633.4817
2005-11-30 13:10:00,39.83,39.88,39.8,39.83,18781.891217023127,39.83,39.88,39.8,39.83,18781.8912
2005-11-30 13:20:00,39.8,39.83,39.75,39.8,13570.730648138097,39.8,39.83,39.75,39.8,13570.7306
2005-11-30 13:30:00,39.79,39.86,39.76,39.84,17587.666919986972,39.79,39.86,39.76,39.84,17587.6669
2005-11-30 13:40:00,39.84,39.84,39.77,39.79,14764.95494517425,39.84,39.84,39.77,39.79,14764.9549
2005-11-30 13:50:00,39.8,39.8,39.5,39.51,82292.91065030942,39.8,39.8,39.5,39.51,82292.9107
2005-11-30 14:00:00,39.51,39.71,39.44,39.47,73716.20888068614,39.51,39.71,39.44,39.47,73716.2089
2005-11-30 14:10:00,39.46,39.5,39.38,39.44,56454.23949625448,39.46,39.5,39.38,39.44,56454.2395
2005-11-30 14:20:00,39.44,39.45,39.38,39.39,42666.377157746174,39.44,39.45,39.38,39.39,42666.3772
2005-11-30 14:30:00,39.39,39.49,39.37,39.48,76321.78916512865,39.39,39.49,39.37,39.48,76321.7892
2005-11-30 14:40:00,39.49,39.52,39.39,39.4,43860.60145478233,39.49,39.52,39.39,39.4,43860.6015
2005-11-30 14:50:00,39.4,39.54,39.38,39.5,28878.51481923787,39.4,39.54,39.38,39.5,28878.5148
2005-11-30 15:00:00,39.5,39.52,39.45,39.48,27141.4612962762,39.5,39.52,39.45,39.48,27141.4613
2005-11-30 15:10:00,39.48,39.58,39.4,39.52,48528.93279774183,39.48,39.58,39.4,39.52,48528.9328
2005-11-30 15:20:00,39.52,39.52,39.39,39.46,47443.27434589079,39.52,39.52,39.39,39.46,47443.2743
2005-11-30 15:30:00,39.47,39.47,39.4,39.4,59276.9514710672,39.47,39.47,39.4,39.4,59276.9515
2005-11-30 15:40:00,39.4,39.43,39.35,39.39,90761.04657474758,39.4,39.43,39.35,39.39,90761.0466
2005-11-30 15:50:00,39.39,39.45,39.38,39.4,132884.59450656825,39.39,39.45,39.38,39.4,132884.5945
2005-12-01 09:30:00,39.56,39.61,39.15,39.32,164802.95299098906,39.56,39.61,39.15,39.32,164802.953
2005-12-01 09:40:00,39.32,39.4,39.17,39.28,117685.37618065358,39.32,39.4,39.17,39.28,117685.3762
2005-12-01 09:50:00,39.28,39.6,39.24,39.53,96189.33883400285,39.28,39.6,39.24,39.53,96189.3388
2005-12-01 10:00:00,39.53,39.61,39.44,39.56,129301.92161545978,39.53,39.61,39.44,39.56,129301.9216
2005-12-01 10:10:00,39.57,39.96,39.56,39.96,195744.2188687439,39.57,39.96,39.56,39.96,195744.2189
2005-12-01 10:20:00,39.96,39.98,39.67,39.79,131256.10682879167,39.96,39.98,39.67,39.79,131256.1068
2005-12-01 10:30:00,39.86,39.9,39.79,39.89,81424.38388882858,39.86,39.9,39.79,39.89,81424.3839
2005-12-01 10:40:00,39.89,39.98,39.81,39.92,97709.26066659427,39.89,39.98,39.81,39.92,97709.2607
2005-12-01 10:50:00,39.91,40.0,39.88,39.98,52111.605688850286,39.91,40.0,39.88,39.98,52111.6057
2005-12-01 11:00:00,40.0,40.15,39.98,40.13,86961.24199326892,40.0,40.15,39.98,40.13,86961.242
2005-12-01 11:10:00,40.13,40.15,40.06,40.08,141135.5987406362,40.13,40.15,40.06,40.08,141135.5987
2005-12-01 11:20:00,40.08,40.12,39.98,40.08,37998.04581478667,40.08,40.12,39.98,40.08,37998.0458
2005-12-01 11:30:00,40.11,40.12,40.06,40.1,40060.79687330366,40.11,40.12,40.06,40.1,40060.7969
2005-12-01 11:40:00,40.11,40.16,40.1,40.14,30289.87080664423,40.11,40.16,40.1,40.14,30289.8708
2005-12-01 11:50:00,40.15,40.15,40.11,40.13,170339.81109542938,40.15,40.15,40.11,40.13,170339.8111
2005-12-01 12:00:00,40.14,40.16,40.09,40.11,48311.801107371626,40.14,40.16,40.09,40.11,48311.8011
2005-12-01 12:10:00,40.11,40.13,40.08,40.12,27250.02714146129,40.11,40.13,40.08,40.12,27250.0271
2005-12-01 12:20:00,40.11,40.13,40.05,40.06,25295.84192812941,40.11,40.13,40.05,40.06,25295.8419
2005-12-01 12:30:00,40.06,40.1,40.02,40.07,46466.18173922484,40.06,40.1,40.02,40.07,46466.1817
2005-12-01 12:40:00,40.06,40.1,40.05,40.09,19758.98382368907,40.06,40.1,40.05,40.09,19758.9838
2005-12-01 12:50:00,40.09,40.15,40.09,40.14,26598.632070350668,40.09,40.15,40.09,40.14,26598.6321
2005-12-01 13:00:00,40.14,40.17,40.13,40.16,35718.16306589947,40.14,40.17,40.13,40.16,35718.1631
2005-12-01 13:10:00,40.17,40.17,40.1,40.12,32026.924329605907,40.17,40.17,40.1,40.12,32026.9243
2005-12-01 13:20:00,40.11,40.18,40.06,40.08,50808.81554662903,40.11,40.18,40.06,40.08,50808.8155
2005-12-01 13:30:00,40.09,40.18,40.08,40.12,32244.05601997612,40.09,40.18,40.08,40.12,32244.056
2005-12-01 13:40:00,40.11,40.15,40.1,40.12,11833.67712517642,40.11,40.15,40.1,40.12,11833.6771
2005-12-01 13:50:00,40.12,40.15,40.1,40.11,25512.97361849962,40.12,40.15,40.1,40.11,25512.9736
2005-12-01 14:00:00,40.11,40.12,40.01,40.04,29855.60742590381,40.11,40.12,40.01,40.04,29855.6074
2005-12-01 14:10:00,40.04,40.07,39.87,39.87,75996.09162957333,40.04,40.07,39.87,39.87,75996.0916
2005-12-01 14:20:00,39.87,39.97,39.87,39.96,26055.802844425143,39.87,39.97,39.87,39.96,26055.8028
2005-12-01 14:30:00,39.97,39.98,39.88,39.89,51134.51308218435,39.97,39.98,39.88,39.89,51134.5131
2005-12-01 14:40:00,39.89,39.97,39.88,39.92,33221.14862664206,39.89,39.97,39.88,39.92,33221.1486
2005-12-01 14:50:00,39.92,39.95,39.87,39.94,32352.62186516122,39.92,39.95,39.87,39.94,32352.6219
2005-12-01 15:00:00,39.94,40.09,39.94,40.02,51568.77646292477,39.94,40.09,39.94,40.02,51568.7765
2005-12-01 15:10:00,40.02,40.06,39.98,40.05,44837.69406144827,40.02,40.06,39.98,40.05,44837.6941
2005-12-01 15:20:00,40.05,40.08,40.0,40.01,38432.30919552709,40.05,40.08,40.0,40.01,38432.3092
2005-12-01 15:30:00,40.01,40.06,39.95,39.95,65030.94126587776,40.01,40.06,39.95,39.95,65030.9413
2005-12-01 15:40:00,39.95,39.95,39.84,39.92,109542.93779177072,39.95,39.95,39.84,39.92,109542.9378
2005-12-01 15:50:00,39.92,40.0,39.89,39.97,108131.58180436437,39.92,40.0,39.89,39.97,108131.5818
2005-12-02 09:30:00,39.7,39.79,39.3,39.66,149278.03712951907,39.7,39.79,39.3,39.66,149278.0371
2005-12-02 09:40:00,39.66,39.73,39.28,39.5,182173.4882206058,39.66,39.73,39.28,39.5,182173.4882
2005-12-02 09:50:00,39.52,39.56,39.32,39.36,90435.34903919228,39.52,39.56,39.32,39.36,90435.349
2005-12-02 10:00:00,39.34,39.5,39.34,39.38,37998.04581478667,39.34,39.5,39.34,39.38,37998.0458
2005-12-02 10:10:00,39.38,39.42,39.34,39.34,34849.63630441863,39.38,39.42,39.34,39.34,34849.6363
2005-12-02 10:20:00,39.35,39.51,39.24,39.51,99772.01172511128,39.35,39.51,39.24,39.51,99772.0117
2005-12-02 10:30:00,39.52,39.66,39.48,39.58,116599.71772880253,39.52,39.66,39.48,39.58,116599.7177
2005-12-02 10:40:00,39.55,39.63,39.4,39.48,34089.675388122894,39.55,39.63,39.4,39.48,34089.6754
2005-12-02 10:50:00,39.47,39.59,39.42,39.58,25512.97361849962,39.47,39.59,39.42,39.58,25512.9736
2005-12-02 11:00:00,39.59,39.6,39.43,39.54,42557.81131256107,39.59,39.6,39.43,39.54,42557.8113
2005-12-02 11:10:00,39.56,39.61,39.46,39.54,24535.88101183368,39.56,39.61,39.46,39.54,24535.881
2005-12-02 11:20:00,39.53,39.64,39.53,39.63,70784.93106068831,39.53,39.64,39.53,39.63,70784.9311
2005-12-02 11:30:00,39.62,39.78,39.61,39.78,34089.675388122894,39.62,39.78,39.61,39.78,34089.6754
2005-12-02 11:40:00,39.76,39.8,39.7,39.77,102269.0261643687,39.76,39.8,39.7,39.77,102269.0262
2005-12-02 11:50:00,39.77,39.77,39.64,39.72,32026.924329605907,39.77,39.77,39.64,39.72,32026.9243
2005-12-02 12:00:00,39.72,39.81,39.71,39.77,35175.333839973944,39.72,39.81,39.71,39.77,35175.3338
2005-12-02 12:10:00,39.76,39.82,39.74,39.78,39735.09933774835,39.76,39.82,39.74,39.78,39735.0993
2005-12-02 12:20:00,39.79,39.8,39.74,39.75,20193.24720442949,39.79,39.8,39.74,39.75,20193.2472
2005-12-02 12:30:00,39.75,39.81,39.68,39.71,21170.33981109543,39.75,39.81,39.68,39.71,21170.3398
2005-12-02 12:40:00,39.7,39.72,39.61,39.67,23667.35425035284,39.7,39.72,39.61,39.67,23667.3543
2005-12-02 12:50:00,39.67,39.77,39.65,39.72,38758.0067310824,39.67,39.77,39.65,39.72,38758.0067
2005-12-02 13:00:00,39.75,39.75,39.67,39.72,8576.701769623276,39.75,39.75,39.67,39.72,8576.7018
2005-12-02 13:10:00,39.72,39.77,39.72,39.75,14656.389099989145,39.72,39.77,39.72,39.75,14656.3891
2005-12-02 13:20:00,39.78,39.83,39.78,39.83,9553.79437628922,39.78,39.83,39.78,39.83,9553.7944
2005-12-02 13:30:00,39.83,39.87,39.78,39.87,18239.0619910976,39.83,39.87,39.78,39.87,18239.062
2005-12-02 13:40:00,39.83,39.91,39.82,39.9,30072.73911627402,39.83,39.91,39.82,39.9,30072.7391
2005-12-02 13:50:00,39.9,39.92,39.88,39.92,25078.7102377592,39.9,39.92,39.88,39.92,25078.7102
2005-12-02 14:00:00,39.92,39.92,39.88,39.88,9119.5309955488,39.92,39.92,39.88,39.88,9119.531
2005-12-02 14:10:00,39.88,39.9,39.87,39.88,31484.09510368038,39.88,39.9,39.87,39.88,31484.0951
2005-12-02 14:20:00,39.89,40.04,39.89,40.02,44511.99652589296,39.89,40.04,39.89,40.02,44511.9965
2005-12-02 14:30:00,40.01,40.16,40.0,40.11,109977.20117251114,40.01,40.16,40.0,40.11,109977.2012
2005-12-02 14:40:00,40.1,40.11,39.97,40.06,53848.659211811966,40.1,40.11,39.97,40.06,53848.6592
2005-12-02 14:50:00,40.04,40.08,39.98,40.07,125502.1170339811,40.04,40.08,39.98,40.07,125502.117
2005-12-02 15:00:00,40.07,40.08,39.96,39.97,51785.90815329498,40.07,40.08,39.96,39.97,51785.9082
2005-12-02 15:10:00,39.96,40.03,39.92,40.0,47443.27434589079,39.96,40.03,39.92,40.0,47443.2743
2005-12-02 15:20:00,39.99,40.03,39.91,39.98,31375.52925849528,39.99,40.03,39.91,39.98,31375.5293
2005-12-02 15:30:00,39.98,40.1,39.94,40.08,42123.54793182065,39.98,40.1,39.94,40.08,42123.5479
2005-12-02 15:40:00,40.07,40.17,39.97,40.16,122896.5367495386,40.07,40.17,39.97,40.16,122896.5367
2005-12-02 15:50:00,40.16,40.19,40.0,40.03,127564.8680924981,40.16,40.19,40.0,40.03,127564.8681
2005-12-05 09:30:00,39.89,39.95,39.32,39.48,131798.9360547172,39.89,39.95,39.32,39.48,131798.9361
2005-12-05 09:40:00,39.47,39.53,39.39,39.46,71436.32613179894,39.47,39.53,39.39,39.46,71436.3261
2005-12-05 09:50:00,39.47,39.58,39.43,39.57,40169.36271848877,39.47,39.58,39.43,39.57,40169.3627
2005-12-05 10:00:00,39.59,39.71,39.47,39.47,88155.46629030508,39.59,39.71,39.47,39.47,88155.4663
2005-12-05 10:10:00,39.47,39.54,39.29,39.34,75127.56486809251,39.47,39.54,39.29,39.34,75127.5649
2005-12-05 10:20:00,39.35,39.45,39.3,39.32,83270.00325697535,39.35,39.45,39.3,39.32,83270.0033
2005-12-05 10:30:00,39.32,39.38,39.19,39.28,102486.1578547389,39.32,39.38,39.19,39.28,102486.1579
2005-12-05 10:40:00,39.28,39.29,39.17,39.24,58951.25393551189,39.28,39.29,39.17,39.24,58951.2539
2005-12-05 10:50:00,39.25,39.25,38.99,39.12,46900.44511996526,39.25,39.25,38.99,39.12,46900.4451
2005-12-05 11:00:00,39.11,39.27,39.1,39.19,83704.26663771577,39.11,39.27,39.1,39.19,83704.2666
2005-12-05 11:10:00,39.19,39.19,39.06,39.17,38649.4408858973,39.19,39.19,39.06,39.17,38649.4409
2005-12-05 11:20:00,39.19,39.29,39.15,39.18,29095.64650960808,39.19,39.29,39.15,39.18,29095.6465
2005-12-05 11:30:00,39.19,39.31,39.19,39.31,19758.98382368907,39.19,39.31,39.19,39.31,19758.9838
2005-12-05 11:40:00,39.31,39.34,39.22,39.28,54065.790902182176,39.31,39.34,39.22,39.28,54065.7909
2005-12-05 11:50:00,39.27,39.28,39.19,39.25,33872.54369775269,39.27,39.28,39.19,39.25,33872.5437
2005-12-05 12:00:00,39.25,39.32,39.25,39.27,37998.04581478667,39.25,39.32,39.25,39.27,37998.0458
2005-12-05 12:10:00,39.28,39.37,39.24,39.28,12159.374660731732,39.28,39.37,39.24,39.28,12159.3747
2005-12-05 12:20:00,39.28,39.31,39.2,39.26,29312.77819997829,39.28,39.31,39.2,39.26,29312.7782
2005-12-05 12:30:00,39.25,39.35,39.25,39.27,19867.549668874173,39.25,39.35,39.25,39.27,19867.5497
2005-12-05 12:40:00,39.27,39.38,39.25,39.35,28552.817283682554,39.27,39.38,39.25,39.35,28552.8173
2005-12-05 12:50:00,39.35,39.46,39.33,39.42,45597.654977744,39.35,39.46,39.33,39.42,45597.655
2005-12-05 13:00:00,39.44,39.52,39.35,39.47,60036.912387362936,39.44,39.52,39.35,39.47,60036.9124
2005-12-05 13:10:00,39.49,39.52,39.41,39.47,49180.32786885246,39.49,39.52,39.41,39.47,49180.3279
2005-12-05 13:20:00,39.48,39.6,39.48,39.58,50700.24970144393,39.48,39.6,39.48,39.58,50700.2497
2005-12-05 13:30:00,39.56,39.58,39.43,39.51,49723.157094777984,39.56,39.58,39.43,39.51,49723.1571
2005-12-05 13:40:00,39.5,39.5,39.38,39.4,24753.012702203887,39.5,39.5,39.38,39.4,24753.0127
2005-12-05 13:50:00,39.4,39.41,39.24,39.29,55151.449354033226,39.4,39.41,39.24,39.29,55151.4494
2005-12-05 14:00:00,39.28,39.3,39.22,39.28,30072.73911627402,39.28,39.3,39.22,39.28,30072.7391
2005-12-05 14:10:00,39.27,39.33,39.19,39.24,23233.09086961242,39.27,39.33,39.19,39.24,23233.0909
2005-12-05 14:20:00,39.27,39.32,39.18,39.32,30507.00249701444,39.27,39.32,39.18,39.32,30507.0025
2005-12-05 14:30:00,39.32,39.32,39.21,39.24,53088.69829551623,39.32,39.32,39.21,39.24,53088.6983
2005-12-05 14:40:00,39.24,39.37,39.22,39.28,40929.3236347845,39.24,39.37,39.22,39.28,40929.3236
2005-12-05 14:50:00,39.28,39.31,39.28,39.3,44946.25990663337,39.28,39.31,39.28,39.3,44946.2599
2005-12-05 15:00:00,39.3,39.31,39.26,39.28,35066.76799478884,39.3,39.31,39.26,39.28,35066.768
2005-12-05 15:10:00,39.28,39.28,39.18,39.2,42883.508848116384,39.28,39.28,39.18,39.2,42883.5088
2005-12-05 15:20:00,39.19,39.26,39.11,39.16,80555.85712734774,39.19,39.26,39.11,39.16,80555.8571
2005-12-05 15:30:00,39.16,39.26,39.14,39.26,64705.24373032244,39.16,39.26,39.14,39.26,64705.2437
2005-12-05 15:40:00,39.26,39.31,39.23,39.31,70567.7993703181,39.26,39.31,39.23,39.31,70567.7994
2005-12-05 15:50:00,39.32,39.52,39.25,39.42,295081.9672131148,39.32,39.52,39.25,39.42,295081.9672
2005-12-06 09:30:00,39.91,40.1,39.79,39.89,159483.2265769189,39.91,40.1,39.79,39.89,159483.2266
2005-12-06 09:40:00,39.89,39.95,39.75,39.75,87069.80783845403,39.89,39.95,39.75,39.75,87069.8078
2005-12-06 09:50:00,39.76,39.95,39.75,39.95,75453.26240364781,39.76,39.95,39.75,39.95,75453.2624
2005-12-06 10:00:00,39.92,39.93,39.79,39.9,68179.35077624579,39.92,39.93,39.79,39.9,68179.3508
2005-12-06 10:10:00,39.91,39.93,39.82,39.84,76430.35501031375,39.91,39.93,39.82,39.84,76430.355
2005-12-06 10:20:00,39.84,39.87,39.8,39.82,78601.67191401585,39.84,39.87,39.8,39.82,78601.6719
2005-12-06 10:30:00,39.82,39.93,39.8,39.93,35392.465530344154,39.82,39.93,39.8,39.93,35392.4655
2005-12-06 10:40:00,39.93,39.98,39.92,39.97,58951.25393551189,39.93,39.98,39.92,39.97,58951.2539
2005-12-06 10:50:00,39.98,40.04,39.95,40.01,74693.30148735209,39.98,40.04,39.95,40.01,74693.3015
2005-12-06 11:00:00,40.01,40.01,39.94,39.95,36803.82151775052,40.01,40.01,39.94,39.95,36803.8215
2005-12-06 11:10:00,39.95,39.95,39.83,39.84,60471.17576810336,39.95,39.95,39.83,39.84,60471.1758
2005-12-06 11:20:00,39.84,39.88,39.82,39.86,61122.57083921399,39.84,39.88,39.82,39.86,61122.5708
2005-12-06 11:30:00,39.86,39.88,39.79,39.84,80881.55466290306,39.86,39.88,39.79,39.84,80881.5547
2005-12-06 11:40:00,39.83,39.92,39.79,39.84,27250.02714146129,39.83,39.92,39.79,39.84,27250.0271
2005-12-06 11:50:00,39.84,39.87,39.81,39.82,22798.827488872,39.84,39.87,39.81,39.82,22798.8275
2005-12-06 12:00:00,39.82,39.84,39.78,39.83,22147.43241776137,39.82,39.84,39.78,39.83,22147.4324
2005-12-06 12:10:00,39.82,39.97,39.82,39.92,39409.40180219303,39.82,39.97,39.82,39.92,39409.4018
2005-12-06 12:20:00,39.95,39.97,39.88,39.93,40495.06025404408,39.95,39.97,39.88,39.93,40495.0603
2005-12-06 12:30:00,39.94,39.94,39.83,39.85,36043.860601454784,39.94,39.94,39.83,39.85,36043.8606
2005-12-06 12:40:00,39.86,39.88,39.82,39.87,20084.681359244383,39.86,39.88,39.82,39.87,20084.6814
2005-12-06 12:50:00,39.88,39.88,39.8,39.83,17913.364455542287,39.88,39.88,39.8,39.83,17913.3645
2005-12-06 13:00:00,39.83,39.83,39.75,39.75,34632.50461404842,39.83,39.83,39.75,39.75,34632.5046
2005-12-06 13:10:00,39.75,40.01,39.75,39.79,35066.76799478884,39.75,40.01,39.75,39.79,35066.768
2005-12-06 13:20:00,39.79,39.81,39.75,39.77,33438.28031701227,39.79,39.81,39.75,39.77,33438.2803
2005-12-06 13:30:00,39.76,39.84,39.75,39.76,34198.241233308,39.76,39.84,39.75,39.76,34198.2412
2005-12-06 13:40:00,39.76,39.78,39.7,39.72,59928.34654217783,39.76,39.78,39.7,39.72,59928.3465
2005-12-06 13:50:00,39.72,39.72,39.6,39.62,41797.85039626533,39.72,39.72,39.6,39.62,41797.8504
2005-12-06 14:00:00,39.63,39.63,39.57,39.57,85007.05677993703,39.63,39.63,39.57,39.57,85007.0568
2005-12-06 14:10:00,39.56,39.58,39.5,39.52,71544.89197698404,39.56,39.58,39.5,39.52,71544.892
2005-12-06 14:20:00,39.52,39.58,39.51,39.52,43534.90391922701,39.52,39.58,39.51,39.52,43534.9039
2005-12-06 14:30:00,39.53,39.56,39.48,39.49,44186.29899033765,39.53,39.56,39.48,39.49,44186.299
2005-12-06 14:40:00,39.49,39.51,39.37,39.38,83052.87156660514,39.49,39.51,39.37,39.38,83052.8716
2005-12-06 14:50:00,39.38,39.42,39.37,39.41,33438.28031701227,39.38,39.42,39.37,39.41,33438.2803
2005-12-06 15:00:00,39.41,39.46,39.28,39.33,74041.90641624146,39.41,39.46,39.28,39.33,74041.9064
2005-12-06 15:10:00,39.34,39.36,39.05,39.22,135598.74063619587,39.34,39.36,39.05,39.22,135598.7406
2005-12-06 15:20:00,39.19,39.27,39.12,39.19,67202.25816957986,39.19,39.27,39.12,39.19,67202.2582
2005-12-06 15:30:00,39.19,39.27,39.1,39.12,64053.84865921181,39.19,39.27,39.1,39.12,64053.8487
2005-12-06 15:40:00,39.14,39.23,39.11,39.2,79904.46205623711,39.14,39.23,39.11,39.2,79904.4621
2005-12-06 15:50:00,39.2,39.21,39.02,39.02,148843.77374877865,39.2,39.21,39.02,39.02,148843.7737
2005-12-07 09:30:00,39.06,39.69,39.04,39.66,196721.31147540984,39.06,39.69,39.04,39.66,196721.3115
2005-12-07 09:40:00,39.65,39.66,39.47,39.52,134947.34556508524,39.65,39.66,39.47,39.52,134947.3456
2005-12-07 09:50:00,39.52,39.58,39.48,39.58,44729.12821626317,39.52,39.58,39.48,39.58,44729.1282
2005-12-07 10:00:00,39.59,39.83,39.56,39.83,165454.34806209966,39.59,39.83,39.56,39.83,165454.3481
2005-12-07 10:10:00,39.83,39.87,39.78,39.81,79144.50113994138,39.83,39.87,39.78,39.81,79144.5011
2005-12-07 10:20:00,39.82,39.83,39.75,39.76,41580.71870589512,39.82,39.83,39.75,39.76,41580.7187
2005-12-07 10:30:00,39.77,39.8,39.62,39.72,73716.20888068614,39.77,39.8,39.62,39.72,73716.2089
2005-12-07 10:40:00,39.71,39.74,39.6,39.71,56345.67365106937,39.71,39.74,39.6,39.71,56345.6737
2005-12-07 10:50:00,39.72,39.81,39.55,39.56,271957.44218868745,39.72,39.81,39.55,39.56,271957.4422
2005-12-07 11:00:00,39.56,39.58,39.29,39.42,105308.86982955162,39.56,39.58,39.29,39.42,105308.8698
2005-12-07 11:10:00,39.41,39.49,39.38,39.44,43969.16729996744,39.41,39.49,39.38,39.44,43969.1673
2005-12-07 11:20:00,39.46,39.48,39.42,39.42,46683.31342959505,39.46,39.48,39.42,39.42,46683.3134
2005-12-07 11:30:00,39.43,39.57,39.42,39.52,35935.29475626968,39.43,39.57,39.42,39.52,35935.2948
2005-12-07 11:40:00,39.52,39.58,39.49,39.52,21821.73488220606,39.52,39.58,39.49,39.52,21821.7349
2005-12-07 11:50:00,39.52,39.52,39.49,39.5,25621.539463684727,39.52,39.52,39.49,39.5,25621.5395
2005-12-07 12:00:00,39.5,39.52,39.47,39.51,42992.07469330149,39.5,39.52,39.47,39.51,42992.0747
2005-12-07 12:10:00,39.51,39.51,39.41,39.44,103354.68461621976,39.51,39.51,39.41,39.44,103354.6846
2005-12-07 12:20:00,39.45,39.47,39.41,39.42,27141.4612962762,39.45,39.47,39.41,39.42,27141.4613
2005-12-07 12:30:00,39.42,39.42,39.4,39.4,46140.484203669526,39.42,39.42,39.4,39.4,46140.4842
2005-12-07 12:40:00,39.39,39.41,39.36,39.38,50157.4204755184,39.39,39.41,39.36,39.38,50157.4205
2005-12-07 12:50:00,39.38,39.41,39.35,39.4,33546.84616219738,39.38,39.41,39.35,39.4,33546.8462
2005-12-07 13:00:00,39.39,39.4,39.37,39.38,20518.944739984803,39.39,39.4,39.37,39.38,20518.9447
2005-12-07 13:10:00,39.38,39.45,39.37,39.44,44511.99652589296,39.38,39.45,39.37,39.44,44511.9965
2005-12-07 13:20:00,39.44,39.49,39.3,39.36,73716.20888068614,39.44,39.49,39.3,39.36,73716.2089
2005-12-07 13:30:00,39.33,39.46,39.3,39.42,39192.27011182282,39.33,39.46,39.3,39.42,39192.2701
2005-12-07 13:40:00,39.42,39.49,39.42,39.44,17479.101074801867,39.42,39.49,39.42,39.44,17479.1011
2005-12-07 13:50:00,39.45,39.46,39.33,39.39,37780.91412441646,39.45,39.46,39.33,39.39,37780.9141
2005-12-07 14:00:00,39.4,39.4,39.28,39.29,44077.73314515254,39.4,39.4,39.28,39.29,44077.7331
2005-12-07 14:10:00,39.28,39.35,39.26,39.3,44946.25990663337,39.28,39.35,39.26,39.3,44946.2599
2005-12-07 14:20:00,39.3,39.3,39.15,39.15,78167.40853327543,39.3,39.3,39.15,39.15,78167.4085
2005-12-07 14:30:00,39.15,39.17,39.1,39.15,124416.45858213009,39.15,39.17,39.1,39.15,124416.4586
2005-12-07 14:40:00,39.15,39.17,39.14,39.14,57322.76625773532,39.15,39.17,39.14,39.14,57322.7663
2005-12-07 14:50:00,39.15,39.19,39.09,39.1,87612.63706437955,39.15,39.19,39.09,39.1,87612.6371
2005-12-07 15:00:00,39.1,39.27,39.07,39.27,111497.1230051026,39.1,39.27,39.07,39.27,111497.123
2005-12-07 15:10:00,39.27,39.33,39.25,39.32,73933.34057105635,39.27,39.33,39.25,39.32,73933.3406
2005-12-07 15:20:00,39.32,39.45,39.32,39.42,147323.85191618718,39.32,39.45,39.32,39.42,147323.8519
2005-12-07 15:30:00,39.42,39.43,39.23,39.27,117142.54695472804,39.42,39.43,39.23,39.27,117142.547
2005-12-07 15:40:00,39.27,39.36,39.26,39.32,97926.3923569645,39.27,39.36,39.26,39.32,97926.3924
2005-12-07 15:50:00,39.32,39.42,39.28,39.4,253826.9460427749,39.32,39.42,39.28,39.4,253826.946
2005-12-08 09:30:00,39.55,39.64,39.45,39.6,128976.22407990448,39.55,39.64,39.45,39.6,128976.2241
2005-12-08 09:40:00,39.61,39.79,39.55,39.73,179785.0396265335,39.61,39.79,39.55,39.73,179785.0396
2005-12-08 09:50:00,39.72,39.75,39.63,39.67,147758.1152969276,39.72,39.75,39.63,39.67,147758.1153
2005-12-08 10:00:00,39.67,39.67,39.57,39.65,157203.3438280317,39.67,39.67,39.57,39.65,157203.3438
2005-12-08 10:10:00,39.66,39.75,39.6,39.74,152535.0124850722,39.66,39.75,39.6,39.74,152535.0125
2005-12-08 10:20:00,39.75,39.84,39.63,39.76,156226.25122136576,39.75,39.84,39.63,39.76,156226.2512
2005-12-08 10:30:00,39.76,39.88,39.74,39.78,99772.01172511128,39.76,39.88,39.74,39.78,99772.0117
2005-12-08 10:40:00,39.77,40.0,39.76,39.98,119422.42970361524,39.77,40.0,39.76,39.98,119422.4297
2005-12-08 10:50:00,39.98,40.17,39.93,40.16,254044.07773314515,39.98,40.17,39.93,40.16,254044.0777
2005-12-08 11:00:00,40.16,40.59,40.14,40.57,390619.9109760069,40.16,40.59,40.14,40.57,390619.911
2005-12-08 11:10:00,40.57,40.68,39.83,40.65,197481.2723917056,40.57,40.68,39.83,40.65,197481.2724
2005-12-08 11:20:00,40.65,40.8,40.63,40.78,199652.58929540767,40.65,40.8,40.63,40.78,199652.5893
2005-12-08 11:30:00,40.79,41.1,40.78,41.1,205189.447399848,40.79,41.1,40.78,41.1,205189.4474
2005-12-08 11:40:00,41.1,41.45,41.09,41.31,264249.267180545,41.1,41.45,41.09,41.31,264249.2672
2005-12-08 11:50:00,41.31,41.36,41.06,41.27,215177.50515687765,41.31,41.36,41.06,41.27,215177.5052
2005-12-08 12:00:00,41.27,41.43,41.25,41.38,197372.7065465205,41.27,41.43,41.25,41.38,197372.7065
2005-12-08 12:10:00,41.4,41.42,41.3,41.39,513516.4477255456,41.4,41.42,41.3,41.39,513516.4477
2005-12-08 12:20:00,41.38,41.55,41.32,41.42,367386.8201063945,41.38,41.55,41.32,41.42,367386.8201
2005-12-08 12:30:00,41.42,41.45,41.05,41.16,159483.2265769189,41.42,41.45,41.05,41.16,159483.2266
2005-12-08 12:40:00,41.16,41.33,41.15,41.24,355010.3137552926,41.16,41.33,41.15,41.24,355010.3138
2005-12-08 12:50:00,41.25,41.38,41.23,41.34,47117.57681033547,41.25,41.38,41.23,41.34,47117.5768
2005-12-08 13:00:00,41.35,41.48,41.25,41.27,108891.54272066009,41.35,41.48,41.25,41.27,108891.5427
2005-12-08 13:10:00,41.26,41.31,41.19,41.22,117251.11279991316,41.26,41.31,41.19,41.22,117251.1128
2005-12-08 13:20:00,41.22,41.34,41.22,41.28,81207.25219845837,41.22,41.34,41.22,41.28,81207.2522
2005-12-08 13:30:00,41.28,41.34,41.24,41.31,97057.86559548366,41.28,41.34,41.24,41.31,97057.8656
2005-12-08 13:40:00,41.3,41.48,41.29,41.32,148083.81283248292,41.3,41.48,41.29,41.32,148083.8128
2005-12-08 13:50:00,41.31,41.39,41.28,41.38,47986.10357181631,41.31,41.39,41.28,41.38,47986.1036
2005-12-08 14:00:00,41.38,41.4,41.27,41.27,48420.36695255672,41.38,41.4,41.27,41.27,48420.367
2005-12-08 14:10:00,41.27,41.27,41.07,41.1,121268.04907176204,41.27,41.27,41.07,41.1,121268.0491
2005-12-08 14:20:00,41.1,41.25,41.05,41.17,118011.07371620888,41.1,41.25,41.05,41.17,118011.0737
2005-12-08 14:30:00,41.17,41.28,41.14,41.28,124199.32689175986,41.17,41.28,41.14,41.28,124199.3269
2005-12-08 14:40:00,41.27,41.33,41.07,41.11,117576.81033546849,41.27,41.33,41.07,41.11,117576.8103
2005-12-08 14:50:00,41.1,41.2,41.02,41.18,210509.1738139181,41.1,41.2,41.02,41.18,210509.1738
2005-12-08 15:00:00,41.17,41.36,41.15,41.17,102051.89447399849,41.17,41.36,41.15,41.17,102051.8945
2005-12-08 15:10:00,41.17,41.19,41.08,41.12,106937.3575073282,41.17,41.19,41.08,41.12,106937.3575
2005-12-08 15:20:00,41.11,41.17,41.07,41.13,121376.61491694712,41.11,41.17,41.07,41.13,121376.6149
2005-12-08 15:30:00,41.13,41.18,41.13,41.13,111714.2546954728,41.13,41.18,41.13,41.13,111714.2547
2005-12-08 15:40:00,41.14,41.62,41.12,41.58,421344.0451633916,41.14,41.62,41.12,41.58,421344.0452
2005-12-08 15:50:00,41.58,41.6,41.35,41.35,347953.5338182608,41.58,41.6,41.35,41.35,347953.5338
2005-12-09 09:30:00,41.7,42.14,41.68,41.71,180979.26392356964,41.7,42.14,41.68,41.71,180979.2639
2005-12-09 09:40:00,41.71,41.78,41.5,41.59,200303.9843665183,41.71,41.78,41.5,41.59,200303.9844
2005-12-09 09:50:00,41.6,41.66,41.45,41.54,81315.81804364348,41.6,41.66,41.45,41.54,81315.818
2005-12-09 10:00:00,41.55,41.62,41.47,41.5,118228.2054065791,41.55,41.62,41.47,41.5,118228.2054
2005-12-09 10:10:00,41.5,41.66,41.5,41.53,62425.360981435246,41.5,41.66,41.5,41.53,62425.361
2005-12-09 10:20:00,41.55,41.57,41.35,41.35,121268.04907176204,41.55,41.57,41.35,41.35,121268.0491
2005-12-09 10:30:00,41.36,41.49,41.08,41.16,161437.4117902508,41.36,41.49,41.08,41.16,161437.4118
2005-12-09 10:40:00,41.15,41.31,41.08,41.23,178373.68363912715,41.15,41.31,41.08,41.23,178373.6836
2005-12-09 10:50:00,41.22,41.25,41.18,41.21,119313.86385843014,41.22,41.25,41.18,41.21,119313.8639
2005-12-09 11:00:00,41.21,41.33,41.18,41.32,80447.29128216264,41.21,41.33,41.18,41.32,80447.2913
2005-12-09 11:10:00,41.28,41.35,41.11,41.15,67527.95570513517,41.28,41.35,41.11,41.15,67527.9557
2005-12-09 11:20:00,41.13,41.31,41.12,41.21,99012.05080881556,41.13,41.31,41.12,41.21,99012.0508
2005-12-09 11:30:00,41.2,41.3,41.19,41.3,31809.792639235697,41.2,41.3,41.19,41.3,31809.7926
2005-12-09 11:40:00,41.3,41.3,41.21,41.27,25404.40777331452,41.3,41.3,41.21,41.27,25404.4078
2005-12-09 11:50:00,41.27,41.32,41.17,41.17,41797.85039626533,41.27,41.32,41.17,41.17,41797.8504
2005-12-09 12:00:00,41.19,41.2,41.04,41.07,58191.29301921616,41.19,41.2,41.04,41.07,58191.293
2005-12-09 12:10:00,41.06,41.33,41.06,41.28,55368.58104440344,41.06,41.33,41.06,41.28,55368.581
2005-12-09 12:20:00,41.27,41.29,41.14,41.15,54825.75181847791,41.27,41.29,41.14,41.15,54825.7518
2005-12-09 12:30:00,41.15,41.26,41.15,41.22,33546.84616219738,41.15,41.26,41.15,41.22,33546.8462
2005-12-09 12:40:00,41.21,41.25,41.18,41.23,28118.55390294213,41.21,41.25,41.18,41.23,28118.5539
2005-12-09 12:50:00,41.23,41.42,41.19,41.33,49397.45955922267,41.23,41.42,41.19,41.33,49397.4596
2005-12-09 13:00:00,41.33,41.43,41.33,41.41,25078.7102377592,41.33,41.43,41.33,41.41,25078.7102
2005-12-09 13:10:00,41.4,41.45,41.27,41.27,41037.889479969606,41.4,41.45,41.27,41.27,41037.8895
2005-12-09 13:20:00,41.27,41.29,41.22,41.27,23450.22255998263,41.27,41.29,41.22,41.27,23450.2226
2005-12-09 13:30:00,41.27,41.35,41.24,41.26,109217.2402562154,41.27,41.35,41.24,41.26,109217.2403
2005-12-09 13:40:00,41.27,41.27,41.19,41.2,48963.19617848225,41.27,41.27,41.19,41.2,48963.1962
2005-12-09 13:50:00,41.21,41.29,41.21,41.23,26055.802844425143,41.21,41.29,41.21,41.23,26055.8028
2005-12-09 14:00:00,41.22,41.27,41.22,41.26,54500.0542829226,41.22,41.27,41.22,41.26,54500.0543
2005-12-09 14:10:00,41.26,41.31,41.23,41.27,38215.17750515688,41.26,41.31,41.23,41.27,38215.1775
2005-12-09 14:20:00,41.27,41.35,41.21,41.33,43969.16729996744,41.27,41.35,41.21,41.33,43969.1673
2005-12-09 14:30:00,41.34,41.35,41.23,41.25,45054.82575181848,41.34,41.35,41.23,41.25,45054.8258
2005-12-09 14:40:00,41.26,41.3,41.21,41.25,68396.482466616,41.26,41.3,41.21,41.25,68396.4825
2005-12-09 14:50:00,41.25,41.27,41.08,41.1,85332.75431549235,41.25,41.27,41.08,41.1,85332.7543
2005-12-09 15:00:00,41.13,41.26,41.06,41.15,92606.66594289435,41.13,41.26,41.06,41.15,92606.6659
2005-12-09 15:10:00,41.15,41.21,41.09,41.14,51351.64477255456,41.15,41.21,41.09,41.14,51351.6448
2005-12-09 15:20:00,41.14,41.21,41.07,41.15,84355.6617088264,41.14,41.21,41.07,41.15,84355.6617
2005-12-09 15:30:00,41.15,41.26,41.11,41.13,62099.66344587993,41.15,41.26,41.11,41.13,62099.6634
2005-12-09 15:40:00,41.13,41.27,41.11,41.17,88046.90044511997,41.13,41.27,41.11,41.17,88046.9004
2005-12-09 15:50:00,41.15,41.21,41.04,41.15,123113.6684399088,41.15,41.21,41.04,41.15,123113.6684
2005-12-12 09:30:00,41.37,41.4,41.08,41.26,104874.6064488112,41.37,41.4,41.08,41.26,104874.6064
2005-12-12 09:40:00,41.27,41.39,41.2,41.37,64813.80957550755,41.27,41.39,41.2,41.37,64813.8096
2005-12-12 09:50:00,41.37,41.59,41.37,41.53,111822.8205406579,41.37,41.59,41.37,41.53,111822.8205
2005-12-12 10:00:00,41.51,41.56,41.38,41.45,67202.25816957986,41.51,41.56,41.38,41.45,67202.2582
2005-12-12 10:10:00,41.44,41.55,41.34,41.48,40277.92856367387,41.44,41.55,41.34,41.48,40277.9286
2005-12-12 10:20:00,41.47,41.5,41.38,41.49,40603.62609922919,41.47,41.5,41.38,41.49,40603.6261
2005-12-12 10:30:00,41.5,41.5,41.27,41.28,58516.99055477147,41.5,41.5,41.27,41.28,58516.9906
2005-12-12 10:40:00,41.3,41.48,41.28,41.48,71327.76028661383,41.3,41.48,41.28,41.48,71327.7603
2005-12-12 10:50:00,41.46,41.49,41.38,41.39,74150.47226142656,41.46,41.49,41.38,41.39,74150.4723
2005-12-12 11:00:00,41.39,41.41,41.31,41.32,66767.99478883944,41.39,41.41,41.31,41.32,66767.9948
2005-12-12 11:10:00,41.34,41.4,41.32,41.37,30289.87080664423,41.34,41.4,41.32,41.37,30289.8708
2005-12-12 11:20:00,41.35,41.44,41.33,41.44,25838.671154054937,41.35,41.44,41.33,41.44,25838.6712
2005-12-12 11:30:00,41.44,41.49,41.42,41.47,27792.85636738682,41.44,41.49,41.42,41.47,27792.8564
2005-12-12 11:40:00,41.47,41.47,41.42,41.42,19324.72044294865,41.47,41.47,41.42,41.42,19324.7204
2005-12-12 11:50:00,41.44,41.48,41.43,41.48,33112.58278145696,41.44,41.48,41.43,41.48,33112.5828
2005-12-12 12:00:00,41.47,41.49,41.33,41.35,19867.549668874173,41.47,41.49,41.33,41.35,19867.5497
2005-12-12 12:10:00,41.34,41.36,41.3,41.33,21496.037346650744,41.34,41.36,41.3,41.33,21496.0373
2005-12-12 12:20:00,41.33,41.36,41.29,41.3,15416.350016284878,41.33,41.36,41.29,41.3,15416.35
2005-12-12 12:30:00,41.3,41.32,41.2,41.28,46249.05004885463,41.3,41.32,41.2,41.28,46249.05
2005-12-12 12:40:00,41.3,41.3,41.17,41.19,38975.13842145261,41.3,41.3,41.17,41.19,38975.1384
2005-12-12 12:50:00,41.18,41.22,41.18,41.2,14439.257409618936,41.18,41.22,41.18,41.2,14439.2574
2005-12-12 13:00:00,41.2,41.22,40.99,41.04,51134.51308218435,41.2,41.22,40.99,41.04,51134.5131
2005-12-12 13:10:00,41.04,41.1,41.0,41.08,38106.61165997177,41.04,41.1,41.0,41.08,38106.6117
2005-12-12 13:20:00,41.08,41.11,41.05,41.08,28552.817283682554,41.08,41.11,41.05,41.08,28552.8173
2005-12-12 13:30:00,41.08,41.16,41.05,41.13,76538.92085549886,41.08,41.16,41.05,41.13,76538.9209
2005-12-12 13:40:00,41.11,41.18,41.1,41.13,120833.7856910216,41.11,41.18,41.1,41.13,120833.7857
2005-12-12 13:50:00,41.11,41.2,41.04,41.2,28769.948974052764,41.11,41.2,41.04,41.2,28769.949
2005-12-12 14:00:00,41.19,41.26,41.15,41.26,163825.8603843231,41.19,41.26,41.15,41.26,163825.8604
2005-12-12 14:10:00,41.26,41.38,41.18,41.2,44729.12821626317,41.26,41.38,41.18,41.2,44729.1282
2005-12-12 14:20:00,41.21,41.24,41.15,41.24,33763.97785256759,41.21,41.24,41.15,41.24,33763.9779
2005-12-12 14:30:00,41.26,41.27,41.15,41.19,26272.93453479536,41.26,41.27,41.15,41.19,26272.9345
2005-12-12 14:40:00,41.19,41.27,41.13,41.24,26598.632070350668,41.19,41.27,41.13,41.24,26598.6321
2005-12-12 14:50:00,41.25,41.25,41.15,41.23,38540.87504071219,41.25,41.25,41.15,41.23,38540.875
2005-12-12 15:00:00,41.23,41.32,41.23,41.32,38215.17750515688,41.23,41.32,41.23,41.32,38215.1775
2005-12-12 15:10:00,41.32,41.38,41.27,41.35,30941.26587775486,41.32,41.38,41.27,41.35,30941.2659
2005-12-12 15:20:00,41.33,41.39,41.26,41.27,45923.35251329932,41.33,41.39,41.26,41.27,45923.3525
2005-12-12 15:30:00,41.27,41.39,41.27,41.37,46140.484203669526,41.27,41.39,41.27,41.37,46140.4842
2005-12-12 15:40:00,41.37,41.37,41.26,41.27,54717.185973292806,41.37,41.37,41.26,41.27,54717.186
2005-12-12 15:50:00,41.27,41.33,41.21,41.27,98360.65573770492,41.27,41.33,41.21,41.27,98360.6557
2005-12-13 09:30:00,41.22,41.39,41.02,41.08,115405.49343176636,41.22,41.39,41.02,41.08,115405.4934
2005-12-13 09:40:00,41.05,41.13,40.95,41.13,60579.74161328846,41.05,41.13,40.95,41.13,60579.7416
2005-12-13 09:50:00,41.13,41.35,41.13,41.31,32461.187710346327,41.13,41.35,41.13,41.31,32461.1877
2005-12-13 10:00:00,41.31,41.43,41.3,41.38,132233.19943545762,41.31,41.43,41.3,41.38,132233.1994
2005-12-13 10:10:00,41.39,41.39,41.24,41.33,72304.85289327978,41.39,41.39,41.24,41.33,72304.8529
2005-12-13 10:20:00,41.34,41.43,41.29,41.41,171859.73292802085,41.34,41.43,41.29,41.41,171859.7329
2005-12-13 10:30:00,41.4,41.49,41.24,41.3,85441.32016067745,41.4,41.49,41.24,41.3,85441.3202
2005-12-13 10:40:00,41.31,41.39,41.3,41.3,24318.749321463467,41.31,41.39,41.3,41.3,24318.7493
2005-12-13 10:50:00,41.3,41.34,41.28,41.29,67745.08739550538,41.3,41.34,41.28,41.29,67745.0874
2005-12-13 11:00:00,41.3,41.31,41.24,41.27,63293.88774291608,41.3,41.31,41.24,41.27,63293.8877
2005-12-13 11:10:00,41.27,41.31,41.27,41.3,21496.037346650744,41.27,41.31,41.27,41.3,21496.0373
2005-12-13 11:20:00,41.3,41.32,41.27,41.28,66116.59971772881,41.3,41.32,41.27,41.28,66116.5997
2005-12-13 11:30:00,41.29,41.31,41.27,41.3,39192.27011182282,41.29,41.31,41.27,41.3,39192.2701
2005-12-13 11:40:00,41.3,41.32,41.26,41.28,71002.06275105852,41.3,41.32,41.26,41.28,71002.0628
2005-12-13 11:50:00,41.29,41.29,41.22,41.26,28227.11974812724,41.29,41.29,41.22,41.26,28227.1197
2005-12-13 12:00:00,41.27,41.29,41.26,41.27,37672.34827923135,41.27,41.29,41.26,41.27,37672.3483
2005-12-13 12:10:00,41.27,41.34,41.24,41.32,54500.0542829226,41.27,41.34,41.24,41.32,54500.0543
2005-12-13 12:20:00,41.31,41.31,41.16,41.16,64596.67788513734,41.31,41.31,41.16,41.16,64596.6779
2005-12-13 12:30:00,41.17,41.28,41.16,41.27,67745.08739550538,41.17,41.28,41.16,41.27,67745.0874
2005-12-13 12:40:00,41.27,41.28,41.26,41.26,35501.03137552926,41.27,41.28,41.26,41.26,35501.0314
2005-12-13 12:50:00,41.26,41.27,41.26,41.26,17479.101074801867,41.26,41.27,41.26,41.26,17479.1011
2005-12-13 13:00:00,41.26,41.31,41.26,41.28,94235.15362067094,41.26,41.31,41.26,41.28,94235.1536
2005-12-13 13:10:00,41.28,41.28,41.26,41.26,21713.169037020954,41.28,41.28,41.26,41.26,21713.169
2005-12-13 13:20:00,41.26,41.27,41.26,41.26,68613.61415698621,41.26,41.27,41.26,41.26,68613.6142
2005-12-13 13:30:00,41.27,41.27,41.16,41.18,46357.615894039736,41.27,41.27,41.16,41.18,46357.6159
2005-12-13 13:40:00,41.19,41.23,41.17,41.23,13570.730648138097,41.19,41.23,41.17,41.23,13570.7306
2005-12-13 13:50:00,41.22,41.27,41.21,41.25,23233.09086961242,41.22,41.27,41.21,41.25,23233.0909
2005-12-13 14:00:00,41.26,41.27,41.24,41.26,51677.34230810987,41.26,41.27,41.24,41.26,51677.3423
2005-12-13 14:10:00,41.27,41.35,41.18,41.23,97057.86559548366,41.27,41.35,41.18,41.23,97057.8656
2005-12-13 14:20:00,41.24,41.52,41.23,41.51,234285.0939094561,41.24,41.52,41.23,41.51,234285.0939
2005-12-13 14:30:00,41.52,41.66,41.27,41.63,176419.49842579526,41.52,41.66,41.27,41.63,176419.4984
2005-12-13 14:40:00,41.63,41.79,41.62,41.72,117468.24449028337,41.63,41.79,41.62,41.72,117468.2445
2005-12-13 14:50:00,41.72,41.79,41.62,41.65,125284.98534361093,41.72,41.79,41.62,41.65,125284.9853
2005-12-13 15:00:00,41.65,41.65,41.48,41.51,94886.54869178156,41.65,41.65,41.48,41.51,94886.5487
2005-12-13 15:10:00,41.52,41.53,41.46,41.48,87938.33459993487,41.52,41.53,41.46,41.48,87938.3346
2005-12-13 15:20:00,41.47,41.5,41.39,41.47,143198.3497991532,41.47,41.5,41.39,41.47,143198.3498
2005-12-13 15:30:00,41.47,41.5,41.39,41.4,98252.0898925198,41.47,41.5,41.39,41.4,98252.0899
2005-12-13 15:40:00,41.41,41.46,41.39,41.41,110520.03039843666,41.41,41.46,41.39,41.41,110520.0304
2005-12-13 15:50:00,41.42,41.56,41.39,41.54,176636.63011616547,41.42,41.56,41.39,41.54,176636.6301
2005-12-14 09:30:00,41.67,41.82,41.45,41.59,103028.98708066445,41.67,41.82,41.45,41.59,103028.9871
2005-12-14 09:40:00,41.57,41.74,41.44,41.53,134513.08218434482,41.57,41.74,41.44,41.53,134513.0822
2005-12-14 09:50:00,41.52,41.54,41.22,41.27,93366.6268591901,41.52,41.54,41.22,41.27,93366.6269
2005-12-14 10:00:00,41.26,41.35,41.2,41.26,148409.51036803823,41.26,41.35,41.2,41.26,148409.5104
2005-12-14 10:10:00,41.25,41.3,41.25,41.25,40277.92856367387,41.25,41.3,41.25,41.25,40277.9286
2005-12-14 10:20:00,41.26,41.29,41.18,41.27,145586.7983932255,41.26,41.29,41.18,41.27,145586.7984
2005-12-14 10:30:00,41.27,41.34,41.19,41.19,57431.33210292042,41.27,41.34,41.19,41.19,57431.3321
2005-12-14 10:40:00,41.19,41.22,41.15,41.21,55694.27857995874,41.19,41.22,41.15,41.21,55694.2786
2005-12-14 10:50:00,41.21,41.27,41.17,41.19,39192.27011182282,41.21,41.27,41.17,41.19,39192.2701
2005-12-14 11:00:00,41.2,41.22,41.13,41.2,51351.64477255456,41.2,41.22,41.13,41.2,51351.6448
2005-12-14 11:10:00,41.22,41.27,41.21,41.26,54500.0542829226,41.22,41.27,41.21,41.26,54500.0543
2005-12-14 11:20:00,41.26,41.27,41.25,41.27,50374.55216588861,41.26,41.27,41.25,41.27,50374.5522
2005-12-14 11:30:00,41.25,41.27,41.24,41.26,37780.91412441646,41.25,41.27,41.24,41.26,37780.9141
2005-12-14 11:40:00,41.26,41.35,41.26,41.32,44186.29899033765,41.26,41.35,41.26,41.32,44186.299
2005-12-14 11:50:00,41.31,41.4,41.25,41.29,41472.15286071002,41.31,41.4,41.25,41.29,41472.1529
2005-12-14 12:00:00,41.3,41.36,41.28,41.28,17587.666919986972,41.3,41.36,41.28,41.28,17587.6669
2005-12-14 12:10:00,41.28,41.31,41.25,41.3,17696.232765172077,41.28,41.31,41.25,41.3,17696.2328
2005-12-14 12:20:00,41.31,41.31,41.25,41.27,42774.94300293128,41.31,41.31,41.25,41.27,42774.943
2005-12-14 12:30:00,41.27,41.27,41.25,41.27,32244.05601997612,41.27,41.27,41.25,41.27,32244.056
2005-12-14 12:40:00,41.26,41.27,41.23,41.26,20301.8130496146,41.26,41.27,41.23,41.26,20301.813
2005-12-14 12:50:00,41.26,41.27,41.22,41.24,20084.681359244383,41.26,41.27,41.22,41.24,20084.6814
2005-12-14 13:00:00,41.23,41.24,41.18,41.24,35501.03137552926,41.23,41.24,41.18,41.24,35501.0314
2005-12-14 13:10:00,41.23,41.28,41.22,41.23,53740.09336662686,41.23,41.28,41.22,41.23,53740.0934
2005-12-14 13:20:00,41.22,41.31,41.22,41.25,31918.3584844208,41.22,41.31,41.22,41.25,31918.3585
2005-12-14 13:30:00,41.27,41.36,41.26,41.29,18347.627836282707,41.27,41.36,41.26,41.29,18347.6278
2005-12-14 13:40:00,41.27,41.32,41.22,41.26,31918.3584844208,41.27,41.32,41.22,41.26,31918.3585
2005-12-14 13:50:00,41.26,41.36,41.26,41.31,31484.09510368038,41.26,41.36,41.26,41.31,31484.0951
2005-12-14 14:00:00,41.31,41.31,41.24,41.27,56779.93703180979,41.31,41.31,41.24,41.27,56779.937
2005-12-14 14:10:00,41.27,41.28,41.25,41.27,60796.87330365867,41.27,41.28,41.25,41.27,60796.8733
2005-12-14 14:20:00,41.27,41.31,41.27,41.3,23775.920095537946,41.27,41.31,41.27,41.3,23775.9201
2005-12-14 14:30:00,41.3,41.39,41.29,41.38,55911.41027032895,41.3,41.39,41.29,41.38,55911.4103
2005-12-14 14:40:00,41.37,41.38,41.24,41.25,20627.510585169905,41.37,41.38,41.24,41.25,20627.5106
2005-12-14 14:50:00,41.27,41.39,41.25,41.37,43752.03560959722,41.27,41.39,41.25,41.37,43752.0356
2005-12-14 15:00:00,41.37,41.38,41.27,41.3,39517.96764737814,41.37,41.38,41.27,41.3,39517.9676
2005-12-14 15:10:00,41.3,41.32,41.27,41.28,36260.992291824994,41.3,41.32,41.27,41.28,36260.9923
2005-12-14 15:20:00,41.29,41.33,41.27,41.28,44403.430680707854,41.29,41.33,41.27,41.28,44403.4307
2005-12-14 15:30:00,41.27,41.3,41.25,41.28,59602.64900662252,41.27,41.3,41.25,41.28,59602.649
2005-12-14 15:40:00,41.28,41.36,41.23,41.36,89458.25643252634,41.28,41.36,41.23,41.36,89458.2564
2005-12-14 15:50:00,41.36,41.39,41.24,41.24,162957.33362284227,41.36,41.39,41.24,41.24,162957.3336
2005-12-15 09:30:00,41.17,41.54,41.13,41.45,177830.85441320162,41.17,41.54,41.13,41.45,177830.8544
2005-12-15 09:40:00,41.46,41.5,41.41,41.43,40603.62609922919,41.46,41.5,41.41,41.43,40603.6261
2005-12-15 09:50:00,41.42,41.54,41.39,41.52,85332.75431549235,41.42,41.54,41.39,41.52,85332.7543
2005-12-15 10:00:00,41.53,41.63,41.41,41.41,108240.14764954946,41.53,41.63,41.41,41.41,108240.1476
2005-12-15 10:10:00,41.43,41.45,40.87,40.97,199652.58929540767,41.43,41.45,40.87,40.97,199652.5893
2005-12-15 10:20:00,40.95,41.06,40.91,40.99,199326.89175985235,40.95,41.06,40.91,40.99,199326.8918
2005-12-15 10:30:00,40.99,41.25,40.9,41.2,96080.77298881771,40.99,41.25,40.9,41.2,96080.773
2005-12-15 10:40:00,41.2,41.45,41.15,41.2,62642.492671805456,41.2,41.45,41.15,41.2,62642.4927
2005-12-15 10:50:00,41.21,41.28,41.11,41.15,84247.0958636413,41.21,41.28,41.11,41.15,84247.0959
2005-12-15 11:00:00,41.15,41.21,41.04,41.19,54065.790902182176,41.15,41.21,41.04,41.19,54065.7909
2005-12-15 11:10:00,41.17,41.24,41.05,41.19,32895.45109108675,41.17,41.24,41.05,41.19,32895.4511
2005-12-15 11:20:00,41.18,41.28,41.17,41.26,41689.28455108023,41.18,41.28,41.17,41.26,41689.2846
2005-12-15 11:30:00,41.24,41.35,41.23,41.29,23124.52502442732,41.24,41.35,41.23,41.29,23124.525
2005-12-15 11:40:00,41.3,41.34,41.23,41.24,27467.158831831508,41.3,41.34,41.23,41.24,27467.1588
2005-12-15 11:50:00,41.24,41.39,41.24,41.33,31484.09510368038,41.24,41.39,41.24,41.33,31484.0951
2005-12-15 12:00:00,41.34,41.43,41.3,41.4,31158.39756812507,41.34,41.43,41.3,41.4,31158.3976
2005-12-15 12:10:00,41.39,41.39,41.26,41.29,19976.11551405928,41.39,41.39,41.26,41.29,19976.1155
2005-12-15 12:20:00,41.28,41.3,41.24,41.28,15959.1792422104,41.28,41.3,41.24,41.28,15959.1792
2005-12-15 12:30:00,41.27,41.4,41.25,41.4,16502.008468135926,41.27,41.4,41.25,41.4,16502.0085
2005-12-15 12:40:00,41.38,41.39,41.31,41.34,30615.568342199545,41.38,41.39,41.31,41.34,30615.5683
2005-12-15 12:50:00,41.34,41.36,41.27,41.32,28987.08066442297,41.34,41.36,41.27,41.32,28987.0807
2005-12-15 13:00:00,41.32,41.45,41.32,41.36,55911.41027032895,41.32,41.45,41.32,41.36,55911.4103
2005-12-15 13:10:00,41.37,41.44,41.35,41.39,29964.173271088915,41.37,41.44,41.35,41.39,29964.1733
2005-12-15 13:20:00,41.39,41.5,41.39,41.46,61014.00499402888,41.39,41.5,41.39,41.46,61014.005
2005-12-15 13:30:00,41.46,41.54,41.41,41.54,53740.09336662686,41.46,41.54,41.41,41.54,53740.0934
2005-12-15 13:40:00,41.54,41.54,41.5,41.52,17479.101074801867,41.54,41.54,41.5,41.52,17479.1011
2005-12-15 13:50:00,41.51,41.54,41.44,41.45,45163.39159700358,41.51,41.54,41.44,41.45,45163.3916
2005-12-15 14:00:00,41.45,41.5,41.44,41.48,32461.187710346327,41.45,41.5,41.44,41.48,32461.1877
2005-12-15 14:10:00,41.48,41.51,41.4,41.5,24535.88101183368,41.48,41.51,41.4,41.5,24535.881
2005-12-15 14:20:00,41.5,41.5,41.38,41.4,26924.329605905983,41.5,41.5,41.38,41.4,26924.3296
2005-12-15 14:30:00,41.39,41.47,41.34,41.41,29747.041580718706,41.39,41.47,41.34,41.41,29747.0416
2005-12-15 14:40:00,41.41,41.45,41.29,41.29,23015.95917924221,41.41,41.45,41.29,41.29,23015.9592
2005-12-15 14:50:00,41.31,41.4,41.31,41.39,41472.15286071002,41.31,41.4,41.31,41.39,41472.1529
2005-12-15 15:00:00,41.39,41.48,41.37,41.46,49180.32786885246,41.39,41.48,41.37,41.46,49180.3279
2005-12-15 15:10:00,41.48,41.52,41.44,41.45,64379.54619476713,41.48,41.52,41.44,41.45,64379.5462
2005-12-15 15:20:00,41.45,41.5,41.42,41.48,90978.1782651178,41.45,41.5,41.42,41.48,90978.1783
2005-12-15 15:30:00,41.48,41.54,41.47,41.53,85441.32016067745,41.48,41.54,41.47,41.53,85441.3202
2005-12-15 15:40:00,41.53,41.54,41.48,41.5,100640.53848659212,41.53,41.54,41.48,41.5,100640.5385
2005-12-15 15:50:00,41.5,41.55,41.48,41.54,147323.85191618718,41.5,41.55,41.48,41.54,147323.8519
2005-12-16 09:30:00,41.64,41.73,41.45,41.6,3482575.1818477907,41.64,41.73,41.45,41.6,3482575.1818
2005-12-16 09:40:00,41.6,41.84,41.51,41.84,216371.7294539138,41.6,41.84,41.51,41.84,216371.7295
2005-12-16 09:50:00,41.82,41.82,41.64,41.74,89675.38812289653,41.82,41.82,41.64,41.74,89675.3881
2005-12-16 10:00:00,41.74,41.81,41.65,41.71,102377.5920095538,41.74,41.81,41.65,41.71,102377.592
2005-12-16 10:10:00,41.72,41.79,41.68,41.73,79687.3303658669,41.72,41.79,41.68,41.73,79687.3304
2005-12-16 10:20:00,41.72,41.78,41.64,41.74,50157.4204755184,41.72,41.78,41.64,41.74,50157.4205
2005-12-16 10:30:00,41.74,41.77,41.68,41.68,24861.578547388992,41.74,41.77,41.68,41.68,24861.5785
2005-12-16 10:40:00,41.68,41.74,41.62,41.73,35935.29475626968,41.68,41.74,41.62,41.73,35935.2948
2005-12-16 10:50:00,41.75,41.82,41.73,41.8,49180.32786885246,41.75,41.82,41.73,41.8,49180.3279
2005-12-16 11:00:00,41.8,41.86,41.79,41.82,60579.74161328846,41.8,41.86,41.79,41.82,60579.7416
2005-12-16 11:10:00,41.8,42.03,41.79,41.85,141027.0328954511,41.8,42.03,41.79,41.85,141027.0329
2005-12-16 11:20:00,41.85,41.91,41.79,41.82,53740.09336662686,41.85,41.91,41.79,41.82,53740.0934
2005-12-16 11:30:00,41.81,41.81,41.68,41.69,80772.98881771795,41.81,41.81,41.68,41.69,80772.9888
2005-12-16 11:40:00,41.69,41.71,41.64,41.68,140484.20366952557,41.69,41.71,41.64,41.68,140484.2037
2005-12-16 11:50:00,41.68,41.86,41.68,41.83,48094.669417001416,41.68,41.86,41.68,41.83,48094.6694
2005-12-16 12:00:00,41.85,41.85,41.75,41.76,42883.508848116384,41.85,41.85,41.75,41.76,42883.5088
2005-12-16 12:10:00,41.76,41.8,41.76,41.8,22581.69579850179,41.76,41.8,41.76,41.8,22581.6958
2005-12-16 12:20:00,41.77,41.86,41.76,41.85,34198.241233308,41.77,41.86,41.76,41.85,34198.2412
2005-12-16 12:30:00,41.85,41.91,41.82,41.88,51785.90815329498,41.85,41.91,41.82,41.88,51785.9082
2005-12-16 12:40:00,41.88,41.88,41.84,41.85,15524.915861469985,41.88,41.88,41.84,41.85,15524.9159
2005-12-16 12:50:00,41.85,41.94,41.85,41.91,28552.817283682554,41.85,41.94,41.85,41.91,28552.8173
2005-12-16 13:00:00,41.91,41.95,41.8,41.82,27358.592986646403,41.91,41.95,41.8,41.82,27358.593
2005-12-16 13:10:00,41.83,41.87,41.82,41.85,24101.61763109326,41.83,41.87,41.82,41.85,24101.6176
2005-12-16 13:20:00,41.85,41.96,41.85,41.91,35501.03137552926,41.85,41.96,41.85,41.91,35501.0314
2005-12-16 13:30:00,41.91,41.98,41.91,41.98,39626.53349256324,41.91,41.98,41.91,41.98,39626.5335
2005-12-16 13:40:00,41.97,42.11,41.97,42.09,79035.93529475627,41.97,42.11,41.97,42.09,79035.9353
2005-12-16 13:50:00,42.08,42.14,42.06,42.07,41906.41624145044,42.08,42.14,42.06,42.07,41906.4162
2005-12-16 14:00:00,42.08,42.11,42.07,42.07,42123.54793182065,42.08,42.11,42.07,42.07,42123.5479
2005-12-16 14:10:00,42.07,42.07,41.91,42.01,42449.24546737597,42.07,42.07,41.91,42.01,42449.2455
2005-12-16 14:20:00,42.01,42.25,41.87,41.97,151992.18325914667,42.01,42.25,41.87,41.97,151992.1833
2005-12-16 14:30:00,41.98,42.02,41.82,41.88,189013.1364672674,41.98,42.02,41.82,41.88,189013.1365
2005-12-16 14:40:00,41.88,41.91,41.55,41.85,184779.06850504832,41.88,41.91,41.55,41.85,184779.0685
2005-12-16 14:50:00,41.85,41.9,41.75,41.8,154380.63185321898,41.85,41.9,41.75,41.8,154380.6319
2005-12-16 15:00:00,41.8,41.82,41.63,41.63,174899.5765932038,41.8,41.82,41.63,41.63,174899.5766
2005-12-16 15:10:00,41.63,41.73,41.61,41.73,201715.34035392464,41.63,41.73,41.61,41.73,201715.3404
2005-12-16 15:20:00,41.73,41.81,41.66,41.78,173053.957225057,41.73,41.81,41.66,41.78,173053.9572
2005-12-16 15:30:00,41.78,41.86,41.74,41.86,233525.1329931604,41.78,41.86,41.74,41.86,233525.133
2005-12-16 15:40:00,41.86,41.86,41.51,41.63,181087.82976875475,41.86,41.86,41.51,41.63,181087.8298
2005-12-16 15:50:00,41.62,41.93,41.59,41.73,269026.16436868964,41.62,41.93,41.59,41.73,269026.1644
2005-12-19 09:30:00,41.73,42.14,41.68,41.99,165128.65052654434,41.73,42.14,41.68,41.99,165128.6505
2005-12-19 09:40:00,41.96,42.09,41.64,41.73,138421.45261100857,41.96,42.09,41.64,41.73,138421.4526
2005-12-19 09:50:00,41.73,41.93,41.7,41.88,73064.81380957551,41.73,41.93,41.7,41.88,73064.8138
2005-12-19 10:00:00,41.88,41.89,41.74,41.77,51351.64477255456,41.88,41.89,41.74,41.77,51351.6448
2005-12-19 10:10:00,41.77,41.86,41.66,41.86,92606.66594289435,41.77,41.86,41.66,41.86,92606.6659
2005-12-19 10:20:00,41.84,41.91,41.82,41.86,146563.89099989145,41.84,41.91,41.82,41.86,146563.891
2005-12-19 10:30:00,41.86,41.91,41.86,41.88,29855.60742590381,41.86,41.91,41.86,41.88,29855.6074
2005-12-19 10:40:00,41.89,41.92,41.85,41.88,63402.45358810118,41.89,41.92,41.85,41.88,63402.4536
2005-12-19 10:50:00,41.88,41.93,41.85,41.87,55151.449354033226,41.88,41.93,41.85,41.87,55151.4494
2005-12-19 11:00:00,41.87,41.93,41.86,41.89,36586.68982738031,41.87,41.93,41.86,41.89,36586.6898
2005-12-19 11:10:00,41.89,41.97,41.89,41.9,87178.37368363913,41.89,41.97,41.89,41.9,87178.3737
2005-12-19 11:20:00,41.91,41.91,41.87,41.88,24753.012702203887,41.91,41.91,41.87,41.88,24753.0127
2005-12-19 11:30:00,41.88,41.91,41.86,41.86,24318.749321463467,41.88,41.91,41.86,41.86,24318.7493
2005-12-19 11:40:00,41.88,41.89,41.77,41.79,41797.85039626533,41.88,41.89,41.77,41.79,41797.8504
2005-12-19 11:50:00,41.77,41.83,41.71,41.74,58734.12224514168,41.77,41.83,41.71,41.74,58734.1222
2005-12-19 12:00:00,41.75,41.78,41.74,41.74,45923.35251329932,41.75,41.78,41.74,41.74,45923.3525
2005-12-19 12:10:00,41.75,41.88,41.75,41.88,51351.64477255456,41.75,41.88,41.75,41.88,51351.6448
2005-12-19 12:20:00,41.89,41.93,41.82,41.92,66876.56063402454,41.89,41.93,41.82,41.92,66876.5606
2005-12-19 12:30:00,41.9,41.92,41.84,41.89,79795.89621105201,41.9,41.92,41.84,41.89,79795.8962
2005-12-19 12:40:00,41.89,41.93,41.77,41.9,70459.233525133,41.89,41.93,41.77,41.9,70459.2335
2005-12-19 12:50:00,41.9,41.92,41.86,41.87,48203.23526218652,41.9,41.92,41.86,41.87,48203.2353
2005-12-19 13:00:00,41.89,41.91,41.75,41.76,119965.25892954077,41.89,41.91,41.75,41.76,119965.2589
2005-12-19 13:10:00,41.76,41.77,41.54,41.54,70459.233525133,41.76,41.77,41.54,41.54,70459.2335
2005-12-19 13:20:00,41.54,41.74,41.53,41.69,49397.45955922267,41.54,41.74,41.53,41.69,49397.4596
2005-12-19 13:30:00,41.71,41.78,41.63,41.74,62968.19020736076,41.71,41.78,41.63,41.74,62968.1902
2005-12-19 13:40:00,41.74,41.75,41.58,41.58,59276.9514710672,41.74,41.75,41.58,41.58,59276.9515
2005-12-19 13:50:00,41.59,41.6,41.38,41.55,105851.69905547716,41.59,41.6,41.38,41.55,105851.6991
2005-12-19 14:00:00,41.55,41.58,41.46,41.54,92389.53425252416,41.55,41.58,41.46,41.54,92389.5343
2005-12-19 14:10:00,41.55,41.55,41.41,41.47,39952.23102811856,41.55,41.55,41.41,41.47,39952.231
2005-12-19 14:20:00,41.47,41.51,41.44,41.44,26381.50037998045,41.47,41.51,41.44,41.44,26381.5004
2005-12-19 14:30:00,41.44,41.48,41.39,41.39,44403.430680707854,41.44,41.48,41.39,41.39,44403.4307
2005-12-19 14:40:00,41.39,41.39,41.29,41.29,55151.449354033226,41.39,41.39,41.29,41.29,55151.4494
2005-12-19 14:50:00,41.29,41.38,41.29,41.38,53197.264140701336,41.29,41.38,41.29,41.38,53197.2641
2005-12-19 15:00:00,41.38,41.39,41.1,41.15,128759.09238953426,41.38,41.39,41.1,41.15,128759.0924
2005-12-19 15:10:00,41.15,41.17,40.99,41.04,123656.49766583434,41.15,41.17,40.99,41.04,123656.4977
2005-12-19 15:20:00,41.04,41.13,40.98,40.99,74584.73564216698,41.04,41.13,40.98,40.99,74584.7356
2005-12-19 15:30:00,40.97,41.1,40.92,40.92,84355.6617088264,40.97,41.1,40.92,40.92,84355.6617
2005-12-19 15:40:00,40.92,40.95,40.75,40.89,110954.29377917708,40.92,40.95,40.75,40.89,110954.2938
2005-12-19 15:50:00,40.89,40.9,40.59,40.66,322006.2968190208,40.89,40.9,40.59,40.66,322006.2968
2005-12-20 09:30:00,40.62,40.77,40.46,40.53,94777.98284659648,40.62,40.77,40.46,40.53,94777.9828
2005-12-20 09:40:00,40.54,40.54,40.1,40.24,91955.27087178374,40.54,40.54,40.1,40.24,91955.2709
2005-12-20 09:50:00,40.25,40.58,40.12,40.49,109542.93779177072,40.25,40.58,40.12,40.49,109542.9378
2005-12-20 10:00:00,40.47,40.56,40.25,40.38,153729.23678210835,40.47,40.56,40.25,40.38,153729.2368
2005-12-20 10:10:00,40.38,40.44,40.26,40.36,48637.49864292693,40.38,40.44,40.26,40.36,48637.4986
2005-12-20 10:20:00,40.37,40.39,40.0,40.02,72196.28704809467,40.37,40.39,40.0,40.02,72196.287
2005-12-20 10:30:00,40.02,40.32,39.98,40.32,106394.52828140269,40.02,40.32,39.98,40.32,106394.5283
2005-12-20 10:40:00,40.34,40.55,40.33,40.34,101074.80186733254,40.34,40.55,40.33,40.34,101074.8019
2005-12-20 10:50:00,40.34,40.64,40.31,40.57,74150.47226142656,40.34,40.64,40.31,40.57,74150.4723
2005-12-20 11:00:00,40.57,40.65,40.54,40.65,73064.81380957551,40.57,40.65,40.54,40.65,73064.8138
2005-12-20 11:10:00,40.66,40.69,40.55,40.58,133101.72619693846,40.66,40.69,40.55,40.58,133101.7262
2005-12-20 11:20:00,40.58,40.71,40.58,40.69,44946.25990663337,40.58,40.71,40.58,40.69,44946.2599
2005-12-20 11:30:00,40.69,40.79,40.64,40.78,43752.03560959722,40.69,40.79,40.64,40.78,43752.0356
2005-12-20 11:40:00,40.78,40.8,40.73,40.74,31484.09510368038,40.78,40.8,40.73,40.74,31484.0951
2005-12-20 11:50:00,40.72,40.75,40.64,40.73,32352.62186516122,40.72,40.75,40.64,40.73,32352.6219
2005-12-20 12:00:00,40.73,40.75,40.61,40.65,39952.23102811856,40.73,40.75,40.61,40.65,39952.231
2005-12-20 12:10:00,40.66,40.66,40.63,40.64,20518.944739984803,40.66,40.66,40.63,40.64,20518.9447
2005-12-20 12:20:00,40.64,40.71,40.64,40.68,34632.50461404842,40.64,40.71,40.64,40.68,34632.5046
2005-12-20 12:30:00,40.69,40.7,40.68,40.7,36695.25567256541,40.69,40.7,40.68,40.7,36695.2557
2005-12-20 12:40:00,40.69,40.71,40.67,40.7,21930.300727391164,40.69,40.71,40.67,40.7,21930.3007
2005-12-20 12:50:00,40.71,40.77,40.69,40.76,20518.944739984803,40.71,40.77,40.69,40.76,20518.9447
2005-12-20 13:00:00,40.76,40.8,40.74,40.75,20410.37889479969,40.76,40.8,40.74,40.75,20410.3789
2005-12-20 13:10:00,40.76,40.79,40.68,40.72,25295.84192812941,40.76,40.79,40.68,40.72,25295.8419
2005-12-20 13:20:00,40.72,40.8,40.7,40.73,41255.02117033981,40.72,40.8,40.7,40.73,41255.0212
2005-12-20 13:30:00,40.72,40.72,40.63,40.63,36912.38736293562,40.72,40.72,40.63,40.63,36912.3874
2005-12-20 13:40:00,40.64,40.74,40.58,40.71,51025.94723699924,40.64,40.74,40.58,40.71,51025.9472
2005-12-20 13:50:00,40.71,40.74,40.67,40.72,22364.564108131584,40.71,40.74,40.67,40.72,22364.5641
2005-12-20 14:00:00,40.74,40.74,40.57,40.6,27250.02714146129,40.74,40.74,40.57,40.6,27250.0271
2005-12-20 14:10:00,40.59,40.64,40.54,40.61,30181.304961459125,40.59,40.64,40.54,40.61,30181.305
2005-12-20 14:20:00,40.61,40.75,40.61,40.69,19107.58875257844,40.61,40.75,40.61,40.69,19107.5888
2005-12-20 14:30:00,40.7,40.74,40.67,40.68,63728.1511236565,40.7,40.74,40.67,40.68,63728.1511
2005-12-20 14:40:00,40.68,40.73,40.6,40.66,40169.36271848877,40.68,40.73,40.6,40.66,40169.3627
2005-12-20 14:50:00,40.66,40.68,40.42,40.47,57539.89794810553,40.66,40.68,40.42,40.47,57539.8979
2005-12-20 15:00:00,40.47,40.48,40.25,40.27,48528.93279774183,40.47,40.48,40.25,40.27,48528.9328
2005-12-20 15:10:00,40.28,40.4,40.25,40.37,70676.3652155032,40.28,40.4,40.25,40.37,70676.3652
2005-12-20 15:20:00,40.38,40.42,40.25,40.25,54065.790902182176,40.38,40.42,40.25,40.25,54065.7909
2005-12-20 15:30:00,40.27,40.42,40.27,40.42,69590.70676365215,40.27,40.42,40.27,40.42,69590.7068
2005-12-20 15:40:00,40.42,40.42,40.33,40.39,48637.49864292693,40.42,40.42,40.33,40.39,48637.4986
2005-12-20 15:50:00,40.39,40.46,40.3,40.33,112908.47899250896,40.39,40.46,40.3,40.33,112908.479
2005-12-21 09:30:00,40.3,40.59,40.22,40.33,95537.9437628922,40.3,40.59,40.22,40.33,95537.9438
2005-12-21 09:40:00,40.33,40.44,40.15,40.23,93149.49516881988,40.33,40.44,40.15,40.23,93149.4952
2005-12-21 09:50:00,40.22,40.99,40.19,40.87,164368.68961024864,40.22,40.99,40.19,40.87,164368.6896
2005-12-21 10:00:00,40.89,41.08,40.84,41.04,70676.3652155032,40.89,41.08,40.84,41.04,70676.3652
2005-12-21 10:10:00,41.05,41.21,40.98,41.17,95863.64129844752,41.05,41.21,40.98,41.17,95863.6413
2005-12-21 10:20:00,41.17,41.47,41.15,41.45,132558.89697101293,41.17,41.47,41.15,41.45,132558.897
2005-12-21 10:30:00,41.45,41.45,41.25,41.27,79144.50113994138,41.45,41.45,41.25,41.27,79144.5011
2005-12-21 10:40:00,41.26,41.4,41.16,41.33,47660.406036261,41.26,41.4,41.16,41.33,47660.406
2005-12-21 10:50:00,41.36,41.41,41.27,41.34,38106.61165997177,41.36,41.41,41.27,41.34,38106.6117
2005-12-21 11:00:00,41.36,41.45,41.29,41.45,44077.73314515254,41.36,41.45,41.29,41.45,44077.7331
2005-12-21 11:10:00,41.45,41.46,41.3,41.32,49397.45955922267,41.45,41.46,41.3,41.32,49397.4596
2005-12-21 11:20:00,41.33,41.43,41.31,41.41,17370.535229616762,41.33,41.43,41.31,41.41,17370.5352
2005-12-21 11:30:00,41.44,41.45,41.37,41.38,33981.1095429378,41.44,41.45,41.37,41.38,33981.1095
2005-12-21 11:40:00,41.38,41.45,41.38,41.45,46031.91835848442,41.38,41.45,41.38,41.45,46031.9184
2005-12-21 11:50:00,41.45,41.47,41.32,41.39,36912.38736293562,41.45,41.47,41.32,41.39,36912.3874
2005-12-21 12:00:00,41.39,41.48,41.39,41.41,39409.40180219303,41.39,41.48,41.39,41.41,39409.4018
2005-12-21 12:10:00,41.43,41.51,41.39,41.39,50700.24970144393,41.43,41.51,41.39,41.39,50700.2497
2005-12-21 12:20:00,41.39,41.45,41.37,41.44,15416.350016284878,41.39,41.45,41.37,41.44,15416.35
2005-12-21 12:30:00,41.45,41.46,41.44,41.44,35066.76799478884,41.45,41.46,41.44,41.44,35066.768
2005-12-21 12:40:00,41.45,41.57,41.39,41.47,52980.132450331126,41.45,41.57,41.39,41.47,52980.1325
2005-12-21 12:50:00,41.49,41.73,41.49,41.66,58191.29301921616,41.49,41.73,41.49,41.66,58191.293
2005-12-21 13:00:00,41.65,41.82,41.5,41.64,116708.28357398765,41.65,41.82,41.5,41.64,116708.2836
2005-12-21 13:10:00,41.64,41.69,41.6,41.6,42557.81131256107,41.64,41.69,41.6,41.6,42557.8113
2005-12-21 13:20:00,41.59,41.6,41.35,41.38,77516.0134621648,41.59,41.6,41.35,41.38,77516.0135
2005-12-21 13:30:00,41.4,41.41,41.08,41.31,76104.65747475844,41.4,41.41,41.08,41.31,76104.6575
2005-12-21 13:40:00,41.3,41.36,41.15,41.32,70676.3652155032,41.3,41.36,41.15,41.32,70676.3652
2005-12-21 13:50:00,41.32,41.36,41.22,41.29,25078.7102377592,41.32,41.36,41.22,41.29,25078.7102
2005-12-21 14:00:00,41.29,41.3,41.27,41.28,22798.827488872,41.29,41.3,41.27,41.28,22798.8275
2005-12-21 14:10:00,41.29,41.3,41.26,41.28,74041.90641624146,41.29,41.3,41.26,41.28,74041.9064
2005-12-21 14:20:00,41.28,41.3,41.24,41.25,33546.84616219738,41.28,41.3,41.24,41.25,33546.8462
2005-12-21 14:30:00,41.25,41.34,41.24,41.27,65356.63880143307,41.25,41.34,41.24,41.27,65356.6388
2005-12-21 14:40:00,41.27,41.27,41.15,41.18,65465.20464661818,41.27,41.27,41.15,41.18,65465.2046
2005-12-21 14:50:00,41.17,41.19,40.93,40.97,74693.30148735209,41.17,41.19,40.93,40.97,74693.3015
2005-12-21 15:00:00,40.97,41.05,40.92,41.04,59385.51731625231,40.97,41.05,40.92,41.04,59385.5173
2005-12-21 15:10:00,41.04,41.08,40.94,40.94,93909.45608511564,41.04,41.08,40.94,40.94,93909.4561
2005-12-21 15:20:00,40.94,40.99,40.83,40.83,133970.2529584193,40.94,40.99,40.83,40.83,133970.253
2005-12-21 15:30:00,40.84,40.95,40.81,40.85,125827.81456953642,40.84,40.95,40.81,40.85,125827.8146
2005-12-21 15:40:00,40.84,40.93,40.82,40.87,111062.8596243622,40.84,40.93,40.82,40.87,111062.8596
2005-12-21 15:50:00,40.87,40.95,40.81,40.91,207360.76430355007,40.87,40.95,40.81,40.91,207360.7643
2005-12-22 09:30:00,40.92,41.55,40.92,41.45,134513.08218434482,40.92,41.55,40.92,41.45,134513.0822
2005-12-22 09:40:00,41.47,41.51,41.35,41.5,83270.00325697535,41.47,41.51,41.35,41.5,83270.0033
2005-12-22 09:50:00,41.51,41.64,41.49,41.62,75670.39409401802,41.51,41.64,41.49,41.62,75670.3941
2005-12-22 10:00:00,41.62,41.72,41.58,41.68,114319.83497991532,41.62,41.72,41.58,41.68,114319.835
2005-12-22 10:10:00,41.69,42.28,41.67,42.28,332428.6179567908,41.69,42.28,41.67,42.28,332428.618
2005-12-22 10:20:00,42.27,42.3,42.11,42.21,230159.5917924221,42.27,42.3,42.11,42.21,230159.5918
2005-12-22 10:30:00,42.2,42.2,41.91,41.94,168168.49419172728,42.2,42.2,41.91,41.94,168168.4942
2005-12-22 10:40:00,41.92,42.02,41.87,41.97,113994.13744436,41.92,42.02,41.87,41.97,113994.1374
2005-12-22 10:50:00,41.97,42.15,41.9,41.98,96515.03636955816,41.97,42.15,41.9,41.98,96515.0364
2005-12-22 11:00:00,42.0,42.1,41.96,42.07,61556.834219954406,42.0,42.1,41.96,42.07,61556.8342
2005-12-22 11:10:00,42.07,42.22,42.01,42.19,101617.63109325808,42.07,42.22,42.01,42.19,101617.6311
2005-12-22 11:20:00,42.18,42.2,42.04,42.09,73933.34057105635,42.18,42.2,42.04,42.09,73933.3406
2005-12-22 11:30:00,42.09,42.11,41.98,42.02,51134.51308218435,42.09,42.11,41.98,42.02,51134.5131
2005-12-22 11:40:00,42.02,42.04,41.76,41.91,107154.4891976984,42.02,42.04,41.76,41.91,107154.4892
2005-12-22 11:50:00,41.91,41.91,41.8,41.81,37672.34827923135,41.91,41.91,41.8,41.81,37672.3483
2005-12-22 12:00:00,41.8,42.03,41.3,41.85,268809.03267831943,41.8,42.03,41.3,41.85,268809.0327
2005-12-22 12:10:00,41.85,41.97,41.85,41.91,67202.25816957986,41.85,41.97,41.85,41.91,67202.2582
2005-12-22 12:20:00,41.91,41.93,41.86,41.86,39735.09933774835,41.91,41.93,41.86,41.86,39735.0993
2005-12-22 12:30:00,41.86,41.88,41.76,41.76,52871.56660514602,41.86,41.88,41.76,41.76,52871.5666
2005-12-22 12:40:00,41.76,41.8,41.67,41.67,30832.700032569755,41.76,41.8,41.67,41.67,30832.7
2005-12-22 12:50:00,41.7,41.7,41.63,41.66,37020.95320812073,41.7,41.7,41.63,41.66,37020.9532
2005-12-22 13:00:00,41.66,41.68,41.63,41.65,45923.35251329932,41.66,41.68,41.63,41.65,45923.3525
2005-12-22 13:10:00,41.65,41.82,41.64,41.81,52545.86906959071,41.65,41.82,41.64,41.81,52545.8691
2005-12-22 13:20:00,41.8,41.8,41.64,41.65,49723.157094777984,41.8,41.8,41.64,41.65,49723.1571
2005-12-22 13:30:00,41.65,41.7,41.54,41.58,32678.319400716537,41.65,41.7,41.54,41.58,32678.3194
2005-12-22 13:40:00,41.59,41.63,41.43,41.45,37998.04581478667,41.59,41.63,41.43,41.45,37998.0458
2005-12-22 13:50:00,41.45,41.52,41.43,41.44,58082.72717403105,41.45,41.52,41.43,41.44,58082.7272
2005-12-22 14:00:00,41.45,41.5,41.44,41.45,29312.77819997829,41.45,41.5,41.44,41.45,29312.7782
2005-12-22 14:10:00,41.45,41.45,41.43,41.45,22038.86657257627,41.45,41.45,41.43,41.45,22038.8666
2005-12-22 14:20:00,41.45,41.45,41.4,41.42,25730.10530886983,41.45,41.45,41.4,41.42,25730.1053
2005-12-22 14:30:00,41.41,41.46,41.36,41.38,44837.69406144827,41.41,41.46,41.36,41.38,44837.6941
2005-12-22 14:40:00,41.38,41.42,41.38,41.41,23993.05178590816,41.38,41.42,41.38,41.41,23993.0518
2005-12-22 14:50:00,41.4,41.45,41.4,41.44,21061.773965910324,41.4,41.45,41.4,41.44,21061.774
2005-12-22 15:00:00,41.45,41.56,41.44,41.56,54825.75181847791,41.45,41.56,41.44,41.56,54825.7518
2005-12-22 15:10:00,41.56,41.69,41.56,41.64,80013.02790142222,41.56,41.69,41.56,41.64,80013.0279
2005-12-22 15:20:00,41.63,41.74,41.62,41.74,93692.32439474542,41.63,41.74,41.62,41.74,93692.3244
2005-12-22 15:30:00,41.74,41.82,41.7,41.75,108348.71349473456,41.74,41.82,41.7,41.75,108348.7135
2005-12-22 15:40:00,41.75,41.98,41.75,41.81,168385.6258820975,41.75,41.98,41.75,41.81,168385.6259
2005-12-22 15:50:00,41.81,41.9,41.68,41.88,190641.624145044,41.81,41.9,41.68,41.88,190641.6241
2005-12-23 09:30:00,42.04,42.09,41.96,42.05,71870.58951253936,42.04,42.09,41.96,42.05,71870.5895
2005-12-23 09:40:00,42.04,42.09,41.89,41.99,111931.386385843,42.04,42.09,41.89,41.99,111931.3864
2005-12-23 09:50:00,42.0,42.02,41.91,41.96,36478.1239821952,42.0,42.02,41.91,41.96,36478.124
2005-12-23 10:00:00,41.96,42.14,41.93,42.09,51460.21061773966,41.96,42.14,41.93,42.09,51460.2106
2005-12-23 10:10:00,42.09,42.13,42.02,42.06,20627.510585169905,42.09,42.13,42.02,42.06,20627.5106
2005-12-23 10:20:00,42.04,42.11,41.77,41.81,51134.51308218435,42.04,42.11,41.77,41.81,51134.5131
2005-12-23 10:30:00,41.79,41.81,41.4,41.42,143198.3497991532,41.79,41.81,41.4,41.42,143198.3498
2005-12-23 10:40:00,41.42,41.49,41.25,41.38,73390.51134513083,41.42,41.49,41.25,41.38,73390.5113
2005-12-23 10:50:00,41.39,41.44,41.3,41.37,53740.09336662686,41.39,41.44,41.3,41.37,53740.0934
2005-12-23 11:00:00,41.37,41.51,41.36,41.51,55477.14688958854,41.37,41.51,41.36,41.51,55477.1469
2005-12-23 11:10:00,41.51,41.57,41.44,41.5,35935.29475626968,41.51,41.57,41.44,41.5,35935.2948
2005-12-23 11:20:00,41.49,41.6,41.49,41.58,24427.31516664857,41.49,41.6,41.49,41.58,24427.3152
2005-12-23 11:30:00,41.58,41.71,41.57,41.71,30615.568342199545,41.58,41.71,41.57,41.71,30615.5683
2005-12-23 11:40:00,41.72,41.74,41.69,41.72,15090.652480729565,41.72,41.74,41.69,41.72,15090.6525
2005-12-23 11:50:00,41.73,41.86,41.73,41.85,28227.11974812724,41.73,41.86,41.73,41.85,28227.1197
2005-12-23 12:00:00,41.83,41.85,41.71,41.72,19758.98382368907,41.83,41.85,41.71,41.72,19758.9838
2005-12-23 12:10:00,41.72,41.77,41.6,41.65,23233.09086961242,41.72,41.77,41.6,41.65,23233.0909
2005-12-23 12:20:00,41.62,41.66,41.62,41.66,10748.018673325372,41.62,41.66,41.62,41.66,10748.0187
2005-12-23 12:30:00,41.66,41.7,41.65,41.66,5862.555639995658,41.66,41.7,41.65,41.66,5862.5556
2005-12-23 12:40:00,41.66,41.7,41.66,41.7,4776.89718814461,41.66,41.7,41.66,41.7,4776.8972
2005-12-23 12:50:00,41.7,41.76,41.7,41.74,6948.214091846705,41.7,41.76,41.7,41.74,6948.2141
2005-12-23 13:00:00,41.74,41.77,41.7,41.74,4342.633807404191,41.74,41.77,41.7,41.74,4342.6338
2005-12-23 13:10:00,41.75,41.79,41.73,41.77,19541.85213331886,41.75,41.79,41.73,41.77,19541.8521
2005-12-23 13:20:00,41.76,41.77,41.71,41.74,5211.160568885029,41.76,41.77,41.71,41.74,5211.1606
2005-12-23 13:30:00,41.74,41.75,41.72,41.72,5862.555639995658,41.74,41.75,41.72,41.72,5862.5556
2005-12-23 13:40:00,41.74,41.86,41.72,41.85,34958.202149603734,41.74,41.86,41.72,41.85,34958.2021
2005-12-23 13:50:00,41.85,41.93,41.85,41.89,40495.06025404408,41.85,41.93,41.85,41.89,40495.0603
2005-12-23 14:00:00,41.9,41.91,41.72,41.73,15416.350016284878,41.9,41.91,41.72,41.73,15416.35
2005-12-23 14:10:00,41.73,41.75,41.63,41.65,11399.413744436,41.73,41.75,41.63,41.65,11399.4137
2005-12-23 14:20:00,41.63,41.64,41.54,41.6,12485.072196287048,41.63,41.64,41.54,41.6,12485.0722
2005-12-23 14:30:00,41.6,41.73,41.57,41.72,34089.675388122894,41.6,41.73,41.57,41.72,34089.6754
2005-12-23 14:40:00,41.73,41.74,41.7,41.74,7273.91162740202,41.73,41.74,41.7,41.74,7273.9116
2005-12-23 14:50:00,41.73,41.74,41.71,41.73,28118.55390294213,41.73,41.74,41.71,41.73,28118.5539
2005-12-23 15:00:00,41.74,41.76,41.65,41.74,25187.276082944307,41.74,41.76,41.65,41.74,25187.2761
2005-12-23 15:10:00,41.74,41.83,41.72,41.82,59819.780696992726,41.74,41.83,41.72,41.82,59819.7807
2005-12-23 15:20:00,41.82,41.92,41.82,41.92,90761.04657474758,41.82,41.92,41.82,41.92,90761.0466
2005-12-23 15:30:00,41.91,41.92,41.85,41.89,56888.5028769949,41.91,41.92,41.85,41.89,56888.5029
2005-12-23 15:40:00,41.89,41.93,41.89,41.92,63402.45358810118,41.89,41.93,41.89,41.92,63402.4536
2005-12-23 15:50:00,41.93,41.96,41.91,41.94,72847.6821192053,41.93,41.96,41.91,41.94,72847.6821
2005-12-27 09:30:00,42.15,43.03,42.15,42.64,326674.62816198025,42.15,43.03,42.15,42.64,326674.6282
2005-12-27 09:40:00,42.63,42.78,42.6,42.65,139507.11106285962,42.63,42.78,42.6,42.65,139507.1111
2005-12-27 09:50:00,42.63,42.78,42.53,42.76,115514.05927695148,42.63,42.78,42.53,42.76,115514.0593
2005-12-27 10:00:00,42.76,42.76,42.5,42.58,92606.66594289435,42.76,42.76,42.5,42.58,92606.6659
2005-12-27 10:10:00,42.56,42.69,42.42,42.44,69482.14091846705,42.56,42.69,42.42,42.44,69482.1409
2005-12-27 10:20:00,42.44,42.46,42.38,42.44,52763.00075996092,42.44,42.46,42.38,42.44,52763.0008
2005-12-27 10:30:00,42.44,42.45,42.37,42.45,38106.61165997177,42.44,42.45,42.37,42.45,38106.6117
2005-12-27 10:40:00,42.45,42.45,42.38,42.4,42557.81131256107,42.45,42.45,42.38,42.4,42557.8113
2005-12-27 10:50:00,42.39,42.63,42.37,42.58,58842.68809032679,42.39,42.63,42.37,42.58,58842.6881
2005-12-27 11:00:00,42.57,42.57,42.48,42.5,40169.36271848877,42.57,42.57,42.48,42.5,40169.3627
2005-12-27 11:10:00,42.5,42.54,42.37,42.51,55585.71273477364,42.5,42.54,42.37,42.51,55585.7127
2005-12-27 11:20:00,42.51,42.53,42.25,42.41,72196.28704809467,42.51,42.53,42.25,42.41,72196.287
2005-12-27 11:30:00,42.42,42.42,42.19,42.22,78927.36944957117,42.42,42.42,42.19,42.22,78927.3694
2005-12-27 11:40:00,42.24,42.4,42.24,42.38,52220.17153403539,42.24,42.4,42.24,42.38,52220.1715
2005-12-27 11:50:00,42.37,42.47,42.37,42.37,46249.05004885463,42.37,42.47,42.37,42.37,46249.05
2005-12-27 12:00:00,42.37,42.42,42.24,42.24,72413.41873846488,42.37,42.42,42.24,42.24,72413.4187
2005-12-27 12:10:00,42.25,42.27,42.05,42.09,81532.94973401369,42.25,42.27,42.05,42.09,81532.9497
2005-12-27 12:20:00,42.09,42.09,41.85,41.87,101291.93355770277,42.09,42.09,41.85,41.87,101291.9336
2005-12-27 12:30:00,41.86,41.88,41.68,41.85,91846.70502659865,41.86,41.88,41.68,41.85,91846.705
2005-12-27 12:40:00,41.83,41.85,41.55,41.66,92606.66594289435,41.83,41.85,41.55,41.66,92606.6659
2005-12-27 12:50:00,41.64,41.66,41.48,41.5,96189.33883400285,41.64,41.66,41.48,41.5,96189.3388
2005-12-27 13:00:00,41.5,41.51,41.36,41.39,126153.51210509174,41.5,41.51,41.36,41.39,126153.5121
2005-12-27 13:10:00,41.39,41.54,41.28,41.54,117468.24449028337,41.39,41.54,41.28,41.54,117468.2445
2005-12-27 13:20:00,41.54,41.54,41.26,41.43,62751.05851699055,41.54,41.54,41.26,41.43,62751.0585
2005-12-27 13:30:00,41.45,41.54,41.39,41.54,25187.276082944307,41.45,41.54,41.39,41.54,25187.2761
2005-12-27 13:40:00,41.54,41.7,41.52,41.69,108023.01595917925,41.54,41.7,41.52,41.69,108023.016
2005-12-27 13:50:00,41.72,41.77,41.5,41.53,44837.69406144827,41.72,41.77,41.5,41.53,44837.6941
2005-12-27 14:00:00,41.51,41.56,41.45,41.52,33221.14862664206,41.51,41.56,41.45,41.52,33221.1486
2005-12-27 14:10:00,41.55,41.67,41.5,41.5,38866.57257626751,41.55,41.67,41.5,41.5,38866.5726
2005-12-27 14:20:00,41.5,41.52,41.42,41.52,34741.070459233524,41.5,41.52,41.42,41.52,34741.0705
2005-12-27 14:30:00,41.52,41.52,41.43,41.44,31918.3584844208,41.52,41.52,41.43,41.44,31918.3585
2005-12-27 14:40:00,41.44,41.49,41.4,41.47,38323.74335034198,41.44,41.49,41.4,41.47,38323.7434
2005-12-27 14:50:00,41.46,41.47,41.41,41.43,28987.08066442297,41.46,41.47,41.41,41.43,28987.0807
2005-12-27 15:00:00,41.43,41.43,41.36,41.37,36912.38736293562,41.43,41.43,41.36,41.37,36912.3874
2005-12-27 15:10:00,41.36,41.45,41.33,41.45,49180.32786885246,41.36,41.45,41.33,41.45,49180.3279
2005-12-27 15:20:00,41.44,41.52,41.43,41.46,51134.51308218435,41.44,41.52,41.43,41.46,51134.5131
2005-12-27 15:30:00,41.47,41.52,41.45,41.5,70133.53598957768,41.47,41.52,41.45,41.5,70133.536
2005-12-27 15:40:00,41.5,41.71,41.49,41.52,84681.35924438172,41.5,41.71,41.49,41.52,84681.3592
2005-12-27 15:50:00,41.53,41.53,41.36,41.39,111822.8205406579,41.53,41.53,41.36,41.39,111822.8205
2005-12-28 09:30:00,41.19,41.45,41.04,41.43,122787.9709043535,41.19,41.45,41.04,41.43,122787.9709
2005-12-28 09:40:00,41.44,41.68,41.43,41.61,55260.01519921833,41.44,41.68,41.43,41.61,55260.0152
2005-12-28 09:50:00,41.6,41.66,41.48,41.56,59385.51731625231,41.6,41.66,41.48,41.56,59385.5173
2005-12-28 10:00:00,41.56,41.61,41.36,41.46,58516.99055477147,41.56,41.61,41.36,41.46,58516.9906
2005-12-28 10:10:00,41.47,41.67,41.47,41.64,72956.24796439041,41.47,41.67,41.47,41.64,72956.248
2005-12-28 10:20:00,41.63,41.67,41.58,41.66,44729.12821626317,41.63,41.67,41.58,41.66,44729.1282
2005-12-28 10:30:00,41.55,41.73,41.55,41.66,81858.647269569,41.55,41.73,41.55,41.66,81858.6473
2005-12-28 10:40:00,41.66,41.67,41.45,41.46,63945.28281402671,41.66,41.67,41.45,41.46,63945.2828
2005-12-28 10:50:00,41.46,41.68,41.46,41.68,50265.98632070351,41.46,41.68,41.46,41.68,50265.9863
2005-12-28 11:00:00,41.68,41.88,41.66,41.87,99446.31418955595,41.68,41.88,41.66,41.87,99446.3142
2005-12-28 11:10:00,41.88,41.95,41.77,41.85,46791.87927478016,41.88,41.95,41.77,41.85,46791.8793
2005-12-28 11:20:00,41.84,41.95,41.79,41.95,39083.70426663772,41.84,41.95,41.79,41.95,39083.7043
2005-12-28 11:30:00,41.95,42.17,41.93,42.14,166540.0065139507,41.95,42.17,41.93,42.14,166540.0065
2005-12-28 11:40:00,42.13,42.14,41.93,41.99,66985.12647920965,42.13,42.14,41.93,41.99,66985.1265
2005-12-28 11:50:00,41.99,41.99,41.88,41.88,32569.75355553143,41.99,41.99,41.88,41.88,32569.7536
2005-12-28 12:00:00,41.88,41.88,41.73,41.74,26598.632070350668,41.88,41.88,41.73,41.74,26598.6321
2005-12-28 12:10:00,41.74,41.74,41.6,41.62,46683.31342959505,41.74,41.74,41.6,41.62,46683.3134
2005-12-28 12:20:00,41.62,41.63,41.52,41.52,55694.27857995874,41.62,41.63,41.52,41.52,55694.2786
2005-12-28 12:30:00,41.55,41.55,41.5,41.5,9770.92606665943,41.55,41.55,41.5,41.5,9770.9261
2005-12-28 12:40:00,41.5,41.52,41.41,41.43,26381.50037998045,41.5,41.52,41.41,41.43,26381.5004
2005-12-28 12:50:00,41.44,41.47,41.4,41.47,17370.535229616762,41.44,41.47,41.4,41.47,17370.5352
2005-12-28 13:00:00,41.48,41.48,41.45,41.48,12050.80881554663,41.48,41.48,41.45,41.48,12050.8088
2005-12-28 13:10:00,41.49,41.49,41.47,41.47,8142.438388882858,41.49,41.49,41.47,41.47,8142.4384
2005-12-28 13:20:00,41.47,41.5,41.46,41.5,11833.67712517642,41.47,41.5,41.46,41.5,11833.6771
2005-12-28 13:30:00,41.5,41.66,41.5,41.66,28227.11974812724,41.5,41.66,41.5,41.66,28227.1197
2005-12-28 13:40:00,41.65,41.67,41.61,41.62,35175.333839973944,41.65,41.67,41.61,41.62,35175.3338
2005-12-28 13:50:00,41.62,41.65,41.61,41.62,11725.111279991315,41.62,41.65,41.61,41.62,11725.1113
2005-12-28 14:00:00,41.63,41.65,41.62,41.64,13679.296493323202,41.63,41.65,41.62,41.64,13679.2965
2005-12-28 14:10:00,41.64,41.68,41.62,41.68,15199.218325914668,41.64,41.68,41.62,41.68,15199.2183
2005-12-28 14:20:00,41.68,41.72,41.63,41.72,31701.22679405059,41.68,41.72,41.63,41.72,31701.2268
2005-12-28 14:30:00,41.72,41.75,41.68,41.7,24753.012702203887,41.72,41.75,41.68,41.7,24753.0127
2005-12-28 14:40:00,41.7,41.73,41.68,41.73,19433.28628813376,41.7,41.73,41.68,41.73,19433.2863
2005-12-28 14:50:00,41.73,41.74,41.71,41.73,27575.724677016613,41.73,41.74,41.71,41.73,27575.7247
2005-12-28 15:00:00,41.73,41.76,41.71,41.75,42232.11377700576,41.73,41.76,41.71,41.75,42232.1138
2005-12-28 15:10:00,41.75,41.79,41.74,41.77,36369.5581370101,41.75,41.79,41.74,41.77,36369.5581
2005-12-28 15:20:00,41.77,41.88,41.77,41.86,53740.09336662686,41.77,41.88,41.77,41.86,53740.0934
2005-12-28 15:30:00,41.87,41.87,41.81,41.82,40060.79687330366,41.87,41.87,41.81,41.82,40060.7969
2005-12-28 15:40:00,41.82,41.87,41.8,41.85,66876.56063402454,41.82,41.87,41.8,41.85,66876.5606
2005-12-28 15:50:00,41.85,41.86,41.57,41.57,112039.95223102812,41.85,41.86,41.57,41.57,112039.9522
2005-12-29 09:30:00,41.51,41.66,41.46,41.62,86852.67614808382,41.51,41.66,41.46,41.62,86852.6761
2005-12-29 09:40:00,41.63,41.7,41.58,41.64,24427.31516664857,41.63,41.7,41.58,41.64,24427.3152
2005-12-29 09:50:00,41.68,41.79,41.62,41.75,50265.98632070351,41.68,41.79,41.62,41.75,50265.9863
2005-12-29 10:00:00,41.74,41.74,41.55,41.59,35826.728911084574,41.74,41.74,41.55,41.59,35826.7289
2005-12-29 10:10:00,41.6,41.67,41.51,41.59,22364.564108131584,41.6,41.67,41.51,41.59,22364.5641
2005-12-29 10:20:00,41.61,41.67,41.53,41.67,16502.008468135926,41.61,41.67,41.53,41.67,16502.0085
2005-12-29 10:30:00,41.67,41.76,41.63,41.68,26598.632070350668,41.67,41.76,41.63,41.68,26598.6321
2005-12-29 10:40:00,41.67,41.73,41.63,41.71,37889.47996960156,41.67,41.73,41.63,41.71,37889.48
2005-12-29 10:50:00,41.71,41.72,41.62,41.68,31158.39756812507,41.71,41.72,41.62,41.68,31158.3976
2005-12-29 11:00:00,41.68,41.73,41.66,41.69,44511.99652589296,41.68,41.73,41.66,41.69,44511.9965
2005-12-29 11:10:00,41.68,41.69,41.6,41.6,36260.992291824994,41.68,41.69,41.6,41.6,36260.9923
2005-12-29 11:20:00,41.6,41.6,41.52,41.57,14982.086635544458,41.6,41.6,41.52,41.57,14982.0866
2005-12-29 11:30:00,41.59,41.62,41.56,41.57,23124.52502442732,41.59,41.62,41.56,41.57,23124.525
2005-12-29 11:40:00,41.57,41.58,41.52,41.52,20627.510585169905,41.57,41.58,41.52,41.52,20627.5106
2005-12-29 11:50:00,41.52,41.53,41.49,41.51,25404.40777331452,41.52,41.53,41.49,41.51,25404.4078
2005-12-29 12:00:00,41.51,41.53,41.5,41.51,22798.827488872,41.51,41.53,41.5,41.51,22798.8275
2005-12-29 12:10:00,41.5,41.5,41.33,41.39,32135.49017479101,41.5,41.5,41.33,41.39,32135.4902
2005-12-29 12:20:00,41.4,41.42,41.36,41.39,12159.374660731732,41.4,41.42,41.36,41.39,12159.3747
2005-12-29 12:30:00,41.4,41.46,41.39,41.46,10639.452828140267,41.4,41.46,41.39,41.46,10639.4528
2005-12-29 12:40:00,41.45,41.52,41.44,41.5,11290.847899250895,41.45,41.52,41.44,41.5,11290.8479
2005-12-29 12:50:00,41.5,41.56,41.49,41.55,17804.798610357182,41.5,41.56,41.49,41.55,17804.7986
2005-12-29 13:00:00,41.55,41.58,41.5,41.51,9445.228531104114,41.55,41.58,41.5,41.51,9445.2285
2005-12-29 13:10:00,41.51,41.52,41.45,41.46,17370.535229616762,41.51,41.52,41.45,41.46,17370.5352
2005-12-29 13:20:00,41.45,41.48,41.41,41.45,17696.232765172077,41.45,41.48,41.41,41.45,17696.2328
2005-12-29 13:30:00,41.44,41.46,41.39,41.42,22038.86657257627,41.44,41.46,41.39,41.42,22038.8666
2005-12-29 13:40:00,41.43,41.43,41.4,41.42,5536.858104440344,41.43,41.43,41.4,41.42,5536.8581
2005-12-29 13:50:00,41.42,41.44,41.41,41.43,7816.740853327544,41.42,41.44,41.41,41.43,7816.7409
2005-12-29 14:00:00,41.42,41.44,41.41,41.42,7056.77993703181,41.42,41.44,41.41,41.42,7056.7799
2005-12-29 14:10:00,41.45,41.5,41.43,41.47,15090.652480729565,41.45,41.5,41.43,41.47,15090.6525
2005-12-29 14:20:00,41.48,41.5,41.46,41.49,8576.701769623276,41.48,41.5,41.46,41.49,8576.7018
2005-12-29 14:30:00,41.49,41.49,41.39,41.39,35283.89968515905,41.49,41.49,41.39,41.39,35283.8997
2005-12-29 14:40:00,41.38,41.47,41.36,41.45,29964.173271088915,41.38,41.47,41.36,41.45,29964.1733
2005-12-29 14:50:00,41.45,41.46,41.42,41.42,18890.45706220823,41.45,41.46,41.42,41.42,18890.4571
2005-12-29 15:00:00,41.42,41.42,41.36,41.38,34741.070459233524,41.42,41.42,41.36,41.38,34741.0705
2005-12-29 15:10:00,41.38,41.39,41.18,41.2,94126.58777548584,41.38,41.39,41.18,41.2,94126.5878
2005-12-29 15:20:00,41.21,41.28,41.2,41.24,58951.25393551189,41.21,41.28,41.2,41.24,58951.2539
2005-12-29 15:30:00,41.24,41.27,41.18,41.2,55042.88350884812,41.24,41.27,41.18,41.2,55042.8835
2005-12-29 15:40:00,41.21,41.24,41.12,41.21,109000.1085658452,41.21,41.24,41.12,41.21,109000.1086
2005-12-29 15:50:00,41.21,41.24,41.08,41.2,153186.40755618282,41.21,41.24,41.08,41.2,153186.4076
2005-12-30 09:30:00,40.9,40.96,40.71,40.73,91629.57333622842,40.9,40.96,40.71,40.73,91629.5733
2005-12-30 09:40:00,40.74,40.85,40.67,40.67,68287.9166214309,40.74,40.85,40.67,40.67,68287.9166
2005-12-30 09:50:00,40.67,40.72,40.63,40.71,71219.19444142873,40.67,40.72,40.63,40.71,71219.1944
2005-12-30 10:00:00,40.71,40.75,40.68,40.72,30072.73911627402,40.71,40.75,40.68,40.72,30072.7391
2005-12-30 10:10:00,40.74,40.76,40.62,40.71,51460.21061773966,40.74,40.76,40.62,40.71,51460.2106
2005-12-30 10:20:00,40.71,41.0,40.69,40.87,73933.34057105635,40.71,41.0,40.69,40.87,73933.3406
2005-12-30 10:30:00,40.9,41.17,40.9,41.16,70350.66767994789,40.9,41.17,40.9,41.16,70350.6677
2005-12-30 10:40:00,41.17,41.17,41.03,41.11,62316.79513625014,41.17,41.17,41.03,41.11,62316.7951
2005-12-30 10:50:00,41.12,41.17,40.96,41.03,55042.88350884812,41.12,41.17,40.96,41.03,55042.8835
2005-12-30 11:00:00,41.03,41.17,41.02,41.17,86201.28107697319,41.03,41.17,41.02,41.17,86201.2811
2005-12-30 11:10:00,41.17,41.72,41.17,41.63,236022.14743241773,41.17,41.72,41.17,41.63,236022.1474
2005-12-30 11:20:00,41.63,41.72,41.54,41.72,58625.55639995658,41.63,41.72,41.54,41.72,58625.5564
2005-12-30 11:30:00,41.73,41.82,41.62,41.75,76538.92085549886,41.73,41.82,41.62,41.75,76538.9209
2005-12-30 11:40:00,41.75,41.75,41.6,41.6,52545.86906959071,41.75,41.75,41.6,41.6,52545.8691
2005-12-30 11:50:00,41.6,41.63,41.55,41.55,30507.00249701444,41.6,41.63,41.55,41.55,30507.0025
2005-12-30 12:00:00,41.55,41.58,41.27,41.36,55802.84442514385,41.55,41.58,41.27,41.36,55802.8444
2005-12-30 12:10:00,41.38,41.54,41.36,41.45,43752.03560959722,41.38,41.54,41.36,41.45,43752.0356
2005-12-30 12:20:00,41.47,41.52,41.36,41.37,22038.86657257627,41.47,41.52,41.36,41.37,22038.8666
2005-12-30 12:30:00,41.38,41.39,41.27,41.3,29312.77819997829,41.38,41.39,41.27,41.3,29312.7782
2005-12-30 12:40:00,41.31,41.4,41.27,41.38,35175.333839973944,41.31,41.4,41.27,41.38,35175.3338
2005-12-30 12:50:00,41.39,41.39,41.33,41.33,26924.329605905983,41.39,41.39,41.33,41.33,26924.3296
2005-12-30 13:00:00,41.35,41.43,41.27,41.42,35283.89968515905,41.35,41.43,41.27,41.42,35283.8997
2005-12-30 13:10:00,41.42,41.45,41.4,41.41,18347.627836282707,41.42,41.45,41.4,41.41,18347.6278
2005-12-30 13:20:00,41.4,41.43,41.35,41.42,18781.891217023127,41.4,41.43,41.35,41.42,18781.8912
2005-12-30 13:30:00,41.43,41.5,41.42,41.48,15416.350016284878,41.43,41.5,41.42,41.48,15416.35
2005-12-30 13:40:00,41.48,41.54,41.48,41.54,13679.296493323202,41.48,41.54,41.48,41.54,13679.2965
2005-12-30 13:50:00,41.53,41.54,41.39,41.47,21496.037346650744,41.53,41.54,41.39,41.47,21496.0373
2005-12-30 14:00:00,41.46,41.53,41.44,41.47,17261.969384431657,41.46,41.53,41.44,41.47,17261.9694
2005-12-30 14:10:00,41.48,41.5,41.44,41.47,9662.360221474324,41.48,41.5,41.44,41.47,9662.3602
2005-12-30 14:20:00,41.47,41.63,41.47,41.58,92063.83671696884,41.47,41.63,41.47,41.58,92063.8367
2005-12-30 14:30:00,41.58,41.59,41.46,41.48,26055.802844425143,41.58,41.59,41.46,41.48,26055.8028
2005-12-30 14:40:00,41.48,41.91,41.47,41.76,185321.89773097384,41.48,41.91,41.47,41.76,185321.8977
2005-12-30 14:50:00,41.81,41.86,41.66,41.69,51351.64477255456,41.81,41.86,41.66,41.69,51351.6448
2005-12-30 15:00:00,41.72,41.72,41.56,41.59,28335.685593312344,41.72,41.72,41.56,41.59,28335.6856
2005-12-30 15:10:00,41.59,41.75,41.59,41.65,56562.80534143958,41.59,41.75,41.59,41.65,56562.8053
2005-12-30 15:20:00,41.63,41.92,41.6,41.81,79578.7645206818,41.63,41.92,41.6,41.81,79578.7645
2005-12-30 15:30:00,41.81,41.89,41.78,41.78,64596.67788513734,41.81,41.89,41.78,41.78,64596.6779
2005-12-30 15:40:00,41.76,41.85,41.68,41.74,93909.45608511564,41.76,41.85,41.68,41.74,93909.4561
2005-12-30 15:50:00,41.74,41.89,41.7,41.72,211486.26642058408,41.74,41.89,41.7,41.72,211486.2664
2006-01-03 09:30:00,42.02,42.1,41.48,41.51,415155.7919878407,42.02,42.1,41.48,41.51,415155.792
2006-01-03 09:40:00,41.53,41.72,41.47,41.53,165562.91390728476,41.53,41.72,41.47,41.53,165562.9139
2006-01-03 09:50:00,41.54,41.55,41.29,41.39,100640.53848659212,41.54,41.55,41.29,41.39,100640.5385
2006-01-03 10:00:00,41.39,41.54,41.35,41.4,117359.67864509826,41.39,41.54,41.35,41.4,117359.6786
2006-01-03 10:10:00,41.41,41.48,41.15,41.19,158614.69981543807,41.41,41.48,41.15,41.19,158614.6998
2006-01-03 10:20:00,41.18,41.33,41.15,41.21,101074.80186733254,41.18,41.33,41.15,41.21,101074.8019
2006-01-03 10:30:00,41.21,41.25,41.15,41.16,48854.63033329714,41.21,41.25,41.15,41.16,48854.6303
2006-01-03 10:40:00,41.17,41.23,41.14,41.19,90652.48072956248,41.17,41.23,41.14,41.19,90652.4807
2006-01-03 10:50:00,41.22,41.39,41.19,41.39,65682.33633698839,41.22,41.39,41.19,41.39,65682.3363
2006-01-03 11:00:00,41.4,41.44,41.26,41.42,66008.0338725437,41.4,41.44,41.26,41.42,66008.0339
2006-01-03 11:10:00,41.42,41.51,41.38,41.43,53197.264140701336,41.42,41.51,41.38,41.43,53197.2641
2006-01-03 11:20:00,41.44,41.46,41.35,41.38,29529.9098903485,41.44,41.46,41.35,41.38,29529.9099
2006-01-03 11:30:00,41.39,41.55,41.37,41.55,30832.700032569755,41.39,41.55,41.37,41.55,30832.7
2006-01-03 11:40:00,41.55,41.62,41.54,41.57,69156.44338291173,41.55,41.62,41.54,41.57,69156.4434
2006-01-03 11:50:00,41.57,41.77,41.57,41.77,99880.5775702964,41.57,41.77,41.57,41.77,99880.5776
2006-01-03 12:00:00,41.78,41.8,41.72,41.8,66008.0338725437,41.78,41.8,41.72,41.8,66008.0339
2006-01-03 12:10:00,41.81,41.93,41.8,41.92,52763.00075996092,41.81,41.93,41.8,41.92,52763.0008
2006-01-03 12:20:00,41.93,42.0,41.93,41.96,73716.20888068614,41.93,42.0,41.93,41.96,73716.2089
2006-01-03 12:30:00,41.96,41.97,41.82,41.92,60036.912387362936,41.96,41.97,41.82,41.92,60036.9124
2006-01-03 12:40:00,41.89,41.93,41.83,41.9,55042.88350884812,41.89,41.93,41.83,41.9,55042.8835
2006-01-03 12:50:00,41.91,41.91,41.78,41.86,46357.615894039736,41.91,41.91,41.78,41.86,46357.6159
2006-01-03 13:00:00,41.87,41.95,41.86,41.91,48963.19617848225,41.87,41.95,41.86,41.91,48963.1962
2006-01-03 13:10:00,41.92,41.92,41.83,41.83,55477.14688958854,41.92,41.92,41.83,41.83,55477.1469
2006-01-03 13:20:00,41.83,42.0,41.77,42.0,50374.55216588861,41.83,42.0,41.77,42.0,50374.5522
2006-01-03 13:30:00,41.99,42.0,41.92,41.97,49831.72293996309,41.99,42.0,41.92,41.97,49831.7229
2006-01-03 13:40:00,41.98,42.12,41.98,42.12,52220.17153403539,41.98,42.12,41.98,42.12,52220.1715
2006-01-03 13:50:00,42.12,42.17,42.11,42.14,46140.484203669526,42.12,42.17,42.11,42.14,46140.4842
2006-01-03 14:00:00,42.14,42.44,42.13,42.44,170665.5086309847,42.14,42.44,42.13,42.44,170665.5086
2006-01-03 14:10:00,42.44,42.65,42.32,42.48,195635.6530235588,42.44,42.65,42.32,42.48,195635.653
2006-01-03 14:20:00,42.5,42.69,42.4,42.63,113668.43990880468,42.5,42.69,42.4,42.63,113668.4399
2006-01-03 14:30:00,42.63,42.79,42.63,42.75,176419.49842579526,42.63,42.79,42.63,42.75,176419.4984
2006-01-03 14:40:00,42.76,42.91,42.76,42.82,177505.1568776463,42.76,42.91,42.76,42.82,177505.1569
2006-01-03 14:50:00,42.83,42.9,42.8,42.84,107154.4891976984,42.83,42.9,42.8,42.84,107154.4892
2006-01-03 15:00:00,42.84,43.1,42.83,43.04,235479.31820649223,42.84,43.1,42.83,43.04,235479.3182
2006-01-03 15:10:00,43.05,43.14,43.05,43.11,230593.85517316253,43.05,43.14,43.05,43.11,230593.8552
2006-01-03 15:20:00,43.11,43.28,43.11,43.23,176962.3276517208,43.11,43.28,43.11,43.23,176962.3277
2006-01-03 15:30:00,43.23,43.35,43.21,43.3,269243.29605905985,43.23,43.35,43.21,43.3,269243.2961
2006-01-03 15:40:00,43.29,43.31,43.1,43.1,196178.4822494843,43.29,43.31,43.1,43.1,196178.4822
2006-01-03 15:50:00,43.1,43.14,42.94,43.05,226468.3530561285,43.1,43.14,42.94,43.05,226468.3531
2006-01-04 09:30:00,43.06,43.24,42.82,43.2,109217.2402562154,43.06,43.24,42.82,43.2,109217.2403
2006-01-04 09:40:00,43.2,43.56,43.2,43.4,165562.91390728476,43.2,43.56,43.2,43.4,165562.9139
2006-01-04 09:50:00,43.39,43.57,43.36,43.55,152752.1441754424,43.39,43.57,43.36,43.55,152752.1442
2006-01-04 10:00:00,43.54,44.32,43.49,44.32,415155.7919878407,43.54,44.32,43.49,44.32,415155.792
2006-01-04 10:10:00,44.32,44.41,44.03,44.1,331777.2228856801,44.32,44.41,44.03,44.1,331777.2229
2006-01-04 10:20:00,44.09,44.16,43.98,44.07,127564.8680924981,44.09,44.16,43.98,44.07,127564.8681
2006-01-04 10:30:00,44.05,44.19,44.05,44.14,104983.17229399632,44.05,44.19,44.05,44.14,104983.1723
2006-01-04 10:40:00,44.14,44.26,44.07,44.17,228639.66995983064,44.14,44.26,44.07,44.17,228639.67
2006-01-04 10:50:00,44.15,44.19,43.94,44.02,100749.10433177724,44.15,44.19,43.94,44.02,100749.1043
2006-01-04 11:00:00,44.0,44.07,43.95,43.98,48854.63033329714,44.0,44.07,43.95,43.98,48854.6303
2006-01-04 11:10:00,43.98,44.0,43.89,43.91,75344.6965584627,43.98,44.0,43.89,43.91,75344.6966
2006-01-04 11:20:00,43.9,44.04,43.89,44.03,68722.18000217131,43.9,44.04,43.89,44.03,68722.18
2006-01-04 11:30:00,44.03,44.12,43.99,44.12,93475.1927043752,44.03,44.12,43.99,44.12,93475.1927
2006-01-04 11:40:00,44.11,44.21,44.07,44.15,63076.75605254587,44.11,44.21,44.07,44.15,63076.7561
2006-01-04 11:50:00,44.17,44.26,44.15,44.26,33329.71447182717,44.17,44.26,44.15,44.26,33329.7145
2006-01-04 12:00:00,44.25,44.44,44.2,44.26,74476.16979698188,44.25,44.44,44.2,44.26,74476.1698
2006-01-04 12:10:00,44.26,44.3,44.24,44.27,52328.737379220496,44.26,44.3,44.24,44.27,52328.7374
2006-01-04 12:20:00,44.26,44.26,44.13,44.19,57105.63456736511,44.26,44.26,44.13,44.19,57105.6346
2006-01-04 12:30:00,44.19,44.3,44.1,44.27,85549.88600586256,44.19,44.3,44.1,44.27,85549.886
2006-01-04 12:40:00,44.25,44.3,43.92,43.97,97383.56313103896,44.25,44.3,43.92,43.97,97383.5631
2006-01-04 12:50:00,43.97,43.99,43.75,43.75,98252.0898925198,43.97,43.99,43.75,43.75,98252.0899
2006-01-04 13:00:00,43.75,43.84,43.71,43.8,73607.64303550104,43.75,43.84,43.71,43.8,73607.643
2006-01-04 13:10:00,43.8,43.85,43.7,43.83,52763.00075996092,43.8,43.85,43.7,43.83,52763.0008
2006-01-04 13:20:00,43.83,43.83,43.79,43.82,19216.154597763543,43.83,43.83,43.79,43.82,19216.1546
2006-01-04 13:30:00,43.83,43.91,43.71,43.71,40386.49440885898,43.83,43.91,43.71,43.71,40386.4944
2006-01-04 13:40:00,43.71,43.84,43.64,43.72,51677.34230810987,43.71,43.84,43.64,43.72,51677.3423
2006-01-04 13:50:00,43.71,43.84,43.66,43.67,44403.430680707854,43.71,43.84,43.66,43.67,44403.4307
2006-01-04 14:00:00,43.69,43.71,43.53,43.54,55042.88350884812,43.69,43.71,43.53,43.54,55042.8835
2006-01-04 14:10:00,43.53,43.57,43.27,43.4,129736.1849962002,43.53,43.57,43.27,43.4,129736.185
2006-01-04 14:20:00,43.42,43.56,43.37,43.56,49506.025404407774,43.42,43.56,43.37,43.56,49506.0254
2006-01-04 14:30:00,43.53,43.59,43.46,43.55,98143.52404733472,43.53,43.59,43.46,43.55,98143.524
2006-01-04 14:40:00,43.57,43.61,43.48,43.6,41689.28455108023,43.57,43.61,43.48,43.6,41689.2846
2006-01-04 14:50:00,43.6,43.6,43.43,43.52,45923.35251329932,43.6,43.6,43.43,43.52,45923.3525
2006-01-04 15:00:00,43.54,43.64,43.53,43.6,45706.22082292911,43.54,43.64,43.53,43.6,45706.2208
2006-01-04 15:10:00,43.58,43.61,43.46,43.48,80664.42297253285,43.58,43.61,43.46,43.48,80664.423
2006-01-04 15:20:00,43.48,43.49,43.41,43.48,92932.36347844968,43.48,43.49,43.41,43.48,92932.3635
2006-01-04 15:30:00,43.48,43.59,43.48,43.53,105960.26490066224,43.48,43.59,43.48,43.53,105960.2649
2006-01-04 15:40:00,43.53,43.62,43.5,43.59,80230.15959179243,43.53,43.62,43.5,43.59,80230.1596
2006-01-04 15:50:00,43.58,43.62,43.52,43.53,179459.34209097817,43.58,43.62,43.52,43.53,179459.3421
2006-01-05 09:30:00,43.09,43.95,42.84,42.87,237324.937574639,43.09,43.95,42.84,42.87,237324.9376
2006-01-05 09:40:00,42.9,43.29,42.83,43.11,150580.8272717403,42.9,43.29,42.83,43.11,150580.8273
2006-01-05 09:50:00,43.11,43.2,42.94,42.98,121376.61491694712,43.11,43.2,42.94,42.98,121376.6149
2006-01-05 10:00:00,42.99,43.28,42.99,43.22,142329.82303767235,42.99,43.28,42.99,43.22,142329.823
2006-01-05 10:10:00,43.25,43.25,43.04,43.07,55368.58104440344,43.25,43.25,43.04,43.07,55368.581
2006-01-05 10:20:00,43.08,43.24,43.06,43.15,55151.449354033226,43.08,43.24,43.06,43.15,55151.4494
2006-01-05 10:30:00,43.16,43.25,43.09,43.13,47877.537726631206,43.16,43.25,43.09,43.13,47877.5377
2006-01-05 10:40:00,43.13,43.18,43.06,43.09,40060.79687330366,43.13,43.18,43.06,43.09,40060.7969
2006-01-05 10:50:00,43.11,43.17,42.97,43.05,39843.66518293345,43.11,43.17,42.97,43.05,39843.6652
2006-01-05 11:00:00,43.05,43.15,42.93,43.12,52654.43491477581,43.05,43.15,42.93,43.12,52654.4349
2006-01-05 11:10:00,43.1,43.11,42.93,42.95,38323.74335034198,43.1,43.11,42.93,42.95,38323.7434
2006-01-05 11:20:00,42.95,43.12,42.93,43.09,88155.46629030508,42.95,43.12,42.93,43.09,88155.4663
2006-01-05 11:30:00,43.08,43.21,43.06,43.09,61122.57083921399,43.08,43.21,43.06,43.09,61122.5708
2006-01-05 11:40:00,43.09,43.14,43.06,43.13,30941.26587775486,43.09,43.14,43.06,43.13,30941.2659
2006-01-05 11:50:00,43.13,43.17,43.04,43.06,40929.3236347845,43.13,43.17,43.04,43.06,40929.3236
2006-01-05 12:00:00,43.06,43.15,43.02,43.03,23884.48594072305,43.06,43.15,43.02,43.03,23884.4859
2006-01-05 12:10:00,43.03,43.09,43.0,43.07,23450.22255998263,43.03,43.09,43.0,43.07,23450.2226
2006-01-05 12:20:00,43.05,43.23,43.03,43.18,48854.63033329714,43.05,43.23,43.03,43.18,48854.6303
2006-01-05 12:30:00,43.2,43.25,43.18,43.22,27467.158831831508,43.2,43.25,43.18,43.22,27467.1588
2006-01-05 12:40:00,43.23,43.27,43.09,43.21,36260.992291824994,43.23,43.27,43.09,43.21,36260.9923
2006-01-05 12:50:00,43.17,43.22,43.13,43.13,18781.891217023127,43.17,43.22,43.13,43.13,18781.8912
2006-01-05 13:00:00,43.13,43.29,43.13,43.23,36803.82151775052,43.13,43.29,43.13,43.23,36803.8215
2006-01-05 13:10:00,43.23,43.24,43.14,43.17,14439.257409618936,43.23,43.24,43.14,43.17,14439.2574
2006-01-05 13:20:00,43.16,43.2,43.14,43.18,14873.520790359353,43.16,43.2,43.14,43.18,14873.5208
2006-01-05 13:30:00,43.19,43.25,43.16,43.16,19216.154597763543,43.19,43.25,43.16,43.16,19216.1546
2006-01-05 13:40:00,43.15,43.17,43.09,43.14,34849.63630441863,43.15,43.17,43.09,43.14,34849.6363
2006-01-05 13:50:00,43.14,43.23,43.14,43.18,22581.69579850179,43.14,43.23,43.14,43.18,22581.6958
2006-01-05 14:00:00,43.19,43.22,43.1,43.13,27467.158831831508,43.19,43.22,43.1,43.13,27467.1588
2006-01-05 14:10:00,43.14,43.23,43.07,43.09,49288.89371403757,43.14,43.23,43.07,43.09,49288.8937
2006-01-05 14:20:00,43.08,43.14,42.99,43.04,40169.36271848877,43.08,43.14,42.99,43.04,40169.3627
2006-01-05 14:30:00,43.03,43.03,42.94,42.96,35283.89968515905,43.03,43.03,42.94,42.96,35283.8997
2006-01-05 14:40:00,42.97,43.02,42.92,42.96,53197.264140701336,42.97,43.02,42.92,42.96,53197.2641
2006-01-05 14:50:00,42.96,43.08,42.9,42.94,95646.50960807732,42.96,43.08,42.9,42.94,95646.5096
2006-01-05 15:00:00,42.97,43.01,42.89,42.95,113994.13744436,42.97,43.01,42.89,42.95,113994.1374
2006-01-05 15:10:00,42.96,43.12,42.94,43.1,86852.67614808382,42.96,43.12,42.94,43.1,86852.6761
2006-01-05 15:20:00,43.1,43.2,43.1,43.15,127022.03886657258,43.1,43.2,43.1,43.15,127022.0389
2006-01-05 15:30:00,43.14,43.36,43.14,43.23,197264.14070133536,43.14,43.36,43.14,43.23,197264.1407
2006-01-05 15:40:00,43.24,43.34,43.24,43.32,146563.89099989145,43.24,43.34,43.24,43.32,146563.891
2006-01-05 15:50:00,43.33,43.41,43.3,43.4,177505.1568776463,43.33,43.41,43.3,43.4,177505.1569
2006-01-06 09:30:00,43.48,43.6,43.29,43.32,224731.2995331669,43.48,43.6,43.29,43.32,224731.2995
2006-01-06 09:40:00,43.33,43.43,42.99,43.02,267614.80838128325,43.33,43.43,42.99,43.02,267614.8084
2006-01-06 09:50:00,43.01,43.03,42.75,42.88,201932.47204429487,43.01,43.03,42.75,42.88,201932.472
2006-01-06 10:00:00,42.9,43.02,42.87,42.88,165562.91390728476,42.9,43.02,42.87,42.88,165562.9139
2006-01-06 10:10:00,42.88,43.14,42.88,43.06,148300.94452285313,42.88,43.14,42.88,43.06,148300.9445
2006-01-06 10:20:00,43.08,43.15,42.95,43.08,106828.79166214308,43.08,43.15,42.95,43.08,106828.7917
2006-01-06 10:30:00,43.11,43.26,43.02,43.06,111714.2546954728,43.11,43.26,43.02,43.06,111714.2547
2006-01-06 10:40:00,43.03,43.15,42.98,43.13,148192.37867766802,43.03,43.15,42.98,43.13,148192.3787
2006-01-06 10:50:00,43.14,43.15,43.05,43.08,44511.99652589296,43.14,43.15,43.05,43.08,44511.9965
2006-01-06 11:00:00,43.08,43.11,43.06,43.08,52003.03984366518,43.08,43.11,43.06,43.08,52003.0398
2006-01-06 11:10:00,43.08,43.18,43.07,43.11,40820.7577895994,43.08,43.18,43.07,43.11,40820.7578
2006-01-06 11:20:00,43.12,43.15,43.08,43.13,33981.1095429378,43.12,43.15,43.08,43.13,33981.1095
2006-01-06 11:30:00,43.14,43.16,43.11,43.14,95863.64129844752,43.14,43.16,43.11,43.14,95863.6413
2006-01-06 11:40:00,43.14,43.21,43.11,43.19,66985.12647920965,43.14,43.21,43.11,43.19,66985.1265
2006-01-06 11:50:00,43.19,43.2,43.14,43.17,70350.66767994789,43.19,43.2,43.14,43.17,70350.6677
2006-01-06 12:00:00,43.18,43.31,43.14,43.26,62968.19020736076,43.18,43.31,43.14,43.26,62968.1902
2006-01-06 12:10:00,43.26,43.34,43.2,43.33,100097.7092606666,43.26,43.34,43.2,43.33,100097.7093
2006-01-06 12:20:00,43.34,43.43,43.33,43.4,67962.2190858756,43.34,43.43,43.33,43.4,67962.2191
2006-01-06 12:30:00,43.4,43.49,43.36,43.41,71870.58951253936,43.4,43.49,43.36,43.41,71870.5895
2006-01-06 12:40:00,43.42,43.51,43.3,43.49,56128.54196069916,43.42,43.51,43.3,43.49,56128.542
2006-01-06 12:50:00,43.48,43.5,43.39,43.44,62968.19020736076,43.48,43.5,43.39,43.44,62968.1902
2006-01-06 13:00:00,43.44,43.56,43.41,43.5,104006.07968733036,43.44,43.56,43.41,43.5,104006.0797
2006-01-06 13:10:00,43.51,43.53,43.48,43.52,59168.385625882096,43.51,43.53,43.48,43.52,59168.3856
2006-01-06 13:20:00,43.51,43.56,43.5,43.52,148192.37867766802,43.51,43.56,43.5,43.52,148192.3787
2006-01-06 13:30:00,43.52,43.54,43.42,43.42,22907.393334057106,43.52,43.54,43.42,43.42,22907.3933
2006-01-06 13:40:00,43.42,43.54,43.33,43.54,47443.27434589079,43.42,43.54,43.33,43.54,47443.2743
2006-01-06 13:50:00,43.51,43.7,43.43,43.57,68396.482466616,43.51,43.7,43.43,43.57,68396.4825
2006-01-06 14:00:00,43.58,43.72,43.56,43.69,78275.97437846054,43.58,43.72,43.56,43.69,78275.9744
2006-01-06 14:10:00,43.69,43.89,43.63,43.82,98469.22158289002,43.69,43.89,43.63,43.82,98469.2216
2006-01-06 14:20:00,43.82,43.83,43.71,43.71,137010.0966236022,43.82,43.83,43.71,43.71,137010.0966
2006-01-06 14:30:00,43.71,43.76,43.53,43.56,68722.18000217131,43.71,43.76,43.53,43.56,68722.18
2006-01-06 14:40:00,43.53,43.58,43.43,43.45,118336.7712517642,43.53,43.58,43.43,43.45,118336.7713
2006-01-06 14:50:00,43.47,43.72,43.44,43.6,99554.88003474109,43.47,43.72,43.44,43.6,99554.88
2006-01-06 15:00:00,43.53,43.66,43.53,43.57,50700.24970144393,43.53,43.66,43.53,43.57,50700.2497
2006-01-06 15:10:00,43.55,43.6,43.54,43.6,30832.700032569755,43.55,43.6,43.54,43.6,30832.7
2006-01-06 15:20:00,43.58,43.61,43.53,43.6,64379.54619476713,43.58,43.61,43.53,43.6,64379.5462
2006-01-06 15:30:00,43.6,43.6,43.49,43.51,62425.360981435246,43.6,43.6,43.49,43.51,62425.361
2006-01-06 15:40:00,43.51,43.58,43.43,43.45,120290.95646509608,43.51,43.58,43.43,43.45,120290.9565
2006-01-06 15:50:00,43.45,43.54,43.35,43.49,140049.94028878515,43.45,43.54,43.35,43.49,140049.9403
2006-01-09 09:30:00,43.09,44.21,43.02,43.99,287808.0555857127,43.09,44.21,43.02,43.99,287808.0556
2006-01-09 09:40:00,43.99,44.01,43.63,43.65,162414.50439691675,43.99,44.01,43.63,43.65,162414.5044
2006-01-09 09:50:00,43.66,43.71,43.56,43.6,108891.54272066009,43.66,43.71,43.56,43.6,108891.5427
2006-01-09 10:00:00,43.6,43.75,43.47,43.75,71436.32613179894,43.6,43.75,43.47,43.75,71436.3261
2006-01-09 10:10:00,43.75,43.87,43.71,43.82,49180.32786885246,43.75,43.87,43.71,43.82,49180.3279
2006-01-09 10:20:00,43.84,43.84,43.53,43.66,103246.11877103464,43.84,43.84,43.53,43.66,103246.1188
2006-01-09 10:30:00,43.66,43.74,43.6,43.62,41363.587015524914,43.66,43.74,43.6,43.62,41363.587
2006-01-09 10:40:00,43.62,43.73,43.61,43.72,35501.03137552926,43.62,43.73,43.61,43.72,35501.0314
2006-01-09 10:50:00,43.72,43.83,43.66,43.73,58082.72717403105,43.72,43.83,43.66,43.73,58082.7272
2006-01-09 11:00:00,43.75,44.02,43.74,43.87,87286.93952882424,43.75,44.02,43.74,43.87,87286.9395
2006-01-09 11:10:00,43.9,43.95,43.82,43.82,29529.9098903485,43.9,43.95,43.82,43.82,29529.9099
2006-01-09 11:20:00,43.82,43.96,43.77,43.96,31049.831722939965,43.82,43.96,43.77,43.96,31049.8317
2006-01-09 11:30:00,43.96,44.11,43.9,44.11,78058.84268809033,43.96,44.11,43.9,44.11,78058.8427
2006-01-09 11:40:00,44.1,44.19,44.1,44.13,60688.307458473566,44.1,44.19,44.1,44.13,60688.3075
2006-01-09 11:50:00,44.13,44.3,44.12,44.25,89566.82227771144,44.13,44.3,44.12,44.25,89566.8223
2006-01-09 12:00:00,44.27,44.29,44.19,44.23,56019.97611551406,44.27,44.29,44.19,44.23,56019.9761
2006-01-09 12:10:00,44.23,44.35,44.22,44.3,51568.77646292477,44.23,44.35,44.22,44.3,51568.7765
2006-01-09 12:20:00,44.28,44.31,44.21,44.22,30181.304961459125,44.28,44.31,44.21,44.22,30181.305
2006-01-09 12:30:00,44.22,44.27,44.19,44.21,38432.30919552709,44.22,44.27,44.19,44.21,38432.3092
2006-01-09 12:40:00,44.2,44.46,44.19,44.23,86852.67614808382,44.2,44.46,44.19,44.23,86852.6761
2006-01-09 12:50:00,44.23,44.48,44.22,44.48,59494.08316143741,44.23,44.48,44.22,44.48,59494.0832
2006-01-09 13:00:00,44.47,44.48,44.31,44.4,128107.69731842364,44.47,44.48,44.31,44.4,128107.6973
2006-01-09 13:10:00,44.39,44.39,44.19,44.21,51460.21061773966,44.39,44.39,44.19,44.21,51460.2106
2006-01-09 13:20:00,44.22,44.3,44.21,44.26,44186.29899033765,44.22,44.3,44.21,44.26,44186.299
2006-01-09 13:30:00,44.26,44.45,44.26,44.42,68396.482466616,44.26,44.45,44.26,44.42,68396.4825
2006-01-09 13:40:00,44.42,44.42,44.25,44.29,90543.91488437736,44.42,44.42,44.25,44.29,90543.9149
2006-01-09 13:50:00,44.3,44.3,44.09,44.11,58082.72717403105,44.3,44.3,44.09,44.11,58082.7272
2006-01-09 14:00:00,44.12,44.14,44.08,44.09,36478.1239821952,44.12,44.14,44.08,44.09,36478.124
2006-01-09 14:10:00,44.12,44.14,44.09,44.1,31049.831722939965,44.12,44.14,44.09,44.1,31049.8317
2006-01-09 14:20:00,44.1,44.12,44.03,44.07,78927.36944957117,44.1,44.12,44.03,44.07,78927.3694
2006-01-09 14:30:00,44.07,44.07,44.01,44.05,28009.98805775703,44.07,44.07,44.01,44.05,28009.9881
2006-01-09 14:40:00,44.06,44.07,43.98,44.07,34306.807078493104,44.06,44.07,43.98,44.07,34306.8071
2006-01-09 14:50:00,44.07,44.21,44.04,44.07,71544.89197698404,44.07,44.21,44.04,44.07,71544.892
2006-01-09 15:00:00,44.07,44.17,43.98,44.12,109651.50363695582,44.07,44.17,43.98,44.12,109651.5036
2006-01-09 15:10:00,44.09,44.12,43.86,43.88,146672.45684507655,44.09,44.12,43.86,43.88,146672.4568
2006-01-09 15:20:00,43.86,43.91,43.78,43.84,122462.27336879818,43.86,43.91,43.78,43.84,122462.2734
2006-01-09 15:30:00,43.82,43.9,43.77,43.82,109868.63532732605,43.82,43.9,43.77,43.82,109868.6353
2006-01-09 15:40:00,43.83,43.83,43.68,43.69,213766.1491694713,43.83,43.83,43.68,43.69,213766.1492
2006-01-09 15:50:00,43.69,43.87,43.69,43.84,150580.8272717403,43.69,43.87,43.69,43.84,150580.8273
2006-01-10 09:30:00,43.72,44.18,43.72,44.16,132341.76528064272,43.72,44.18,43.72,44.16,132341.7653
2006-01-10 09:40:00,44.14,44.4,44.05,44.2,181956.3565302356,44.14,44.4,44.05,44.2,181956.3565
2006-01-10 09:50:00,44.21,44.21,44.03,44.2,90543.91488437736,44.21,44.21,44.03,44.2,90543.9149
2006-01-10 10:00:00,44.19,44.27,44.01,44.09,184561.9368146781,44.19,44.27,44.01,44.09,184561.9368
2006-01-10 10:10:00,44.09,44.19,44.07,44.13,65790.9021821735,44.09,44.19,44.07,44.13,65790.9022
2006-01-10 10:20:00,44.11,44.12,44.07,44.07,52763.00075996092,44.11,44.12,44.07,44.07,52763.0008
2006-01-10 10:30:00,44.08,44.15,43.98,44.05,76321.78916512865,44.08,44.15,43.98,44.05,76321.7892
2006-01-10 10:40:00,44.03,44.04,43.77,43.81,112582.78145695364,44.03,44.04,43.77,43.81,112582.7815
2006-01-10 10:50:00,43.8,43.95,43.78,43.88,68070.7849310607,43.8,43.95,43.78,43.88,68070.7849
2006-01-10 11:00:00,43.88,44.06,43.83,44.05,57757.02963847574,43.88,44.06,43.83,44.05,57757.0296
2006-01-10 11:10:00,44.05,44.15,43.68,43.72,132776.02866138314,44.05,44.15,43.68,43.72,132776.0287
2006-01-10 11:20:00,43.73,43.89,43.67,43.87,89892.51981326674,43.73,43.89,43.67,43.87,89892.5198
2006-01-10 11:30:00,43.88,43.89,43.68,43.68,73499.07719031593,43.88,43.89,43.68,43.68,73499.0772
2006-01-10 11:40:00,43.68,43.69,43.59,43.68,45054.82575181848,43.68,43.69,43.59,43.68,45054.8258
2006-01-10 11:50:00,43.69,43.72,43.63,43.72,29964.173271088915,43.69,43.72,43.63,43.72,29964.1733
2006-01-10 12:00:00,43.72,43.89,43.71,43.89,71870.58951253936,43.72,43.89,43.71,43.89,71870.5895
2006-01-10 12:10:00,43.89,43.92,43.75,43.86,49288.89371403757,43.89,43.92,43.75,43.86,49288.8937
2006-01-10 12:20:00,43.84,43.84,43.72,43.72,33763.97785256759,43.84,43.84,43.72,43.72,33763.9779
2006-01-10 12:30:00,43.73,43.87,43.73,43.84,36803.82151775052,43.73,43.87,43.73,43.84,36803.8215
2006-01-10 12:40:00,43.83,43.91,43.77,43.8,25512.97361849962,43.83,43.91,43.77,43.8,25512.9736
2006-01-10 12:50:00,43.8,43.84,43.7,43.72,14222.125719248725,43.8,43.84,43.7,43.72,14222.1257
2006-01-10 13:00:00,43.72,43.72,43.6,43.62,30072.73911627402,43.72,43.72,43.6,43.62,30072.7391
2006-01-10 13:10:00,43.61,43.76,43.61,43.74,34523.938768863314,43.61,43.76,43.61,43.74,34523.9388
2006-01-10 13:20:00,43.74,43.84,43.67,43.74,66225.16556291391,43.74,43.84,43.67,43.74,66225.1656
2006-01-10 13:30:00,43.75,43.94,43.74,43.87,130061.88253175552,43.75,43.94,43.74,43.87,130061.8825
2006-01-10 13:40:00,43.87,43.88,43.72,43.73,35175.333839973944,43.87,43.88,43.72,43.73,35175.3338
2006-01-10 13:50:00,43.71,43.77,43.69,43.69,23884.48594072305,43.71,43.77,43.69,43.69,23884.4859
2006-01-10 14:00:00,43.7,43.71,43.52,43.71,65139.50711106286,43.7,43.71,43.52,43.71,65139.5071
2006-01-10 14:10:00,43.72,43.76,43.71,43.73,30941.26587775486,43.72,43.76,43.71,43.73,30941.2659
2006-01-10 14:20:00,43.73,43.75,43.58,43.65,34198.241233308,43.73,43.75,43.58,43.65,34198.2412
2006-01-10 14:30:00,43.65,43.65,43.45,43.49,53305.82998588644,43.65,43.65,43.45,43.49,53305.83
2006-01-10 14:40:00,43.48,43.6,43.48,43.6,38323.74335034198,43.48,43.6,43.48,43.6,38323.7434
2006-01-10 14:50:00,43.59,43.6,43.53,43.58,37346.65074367605,43.59,43.6,43.53,43.58,37346.6507
2006-01-10 15:00:00,43.57,43.66,43.57,43.65,37889.47996960156,43.57,43.66,43.57,43.65,37889.48
2006-01-10 15:10:00,43.65,43.8,43.61,43.78,74693.30148735209,43.65,43.8,43.61,43.78,74693.3015
2006-01-10 15:20:00,43.79,43.87,43.72,43.86,87504.07121919445,43.79,43.87,43.72,43.86,87504.0712
2006-01-10 15:30:00,43.86,43.9,43.82,43.82,76104.65747475844,43.86,43.9,43.82,43.82,76104.6575
2006-01-10 15:40:00,43.81,44.06,43.81,44.05,95972.20714363262,43.81,44.06,43.81,44.05,95972.2071
2006-01-10 15:50:00,44.05,44.18,44.02,44.18,235805.0157420476,44.05,44.18,44.02,44.18,235805.0157
2006-01-11 09:30:00,43.93,44.3,43.85,44.3,190207.3607643036,43.93,44.3,43.85,44.3,190207.3608
2006-01-11 09:40:00,44.3,44.65,44.3,44.64,189773.0973835632,44.3,44.65,44.3,44.64,189773.0974
2006-01-11 09:50:00,44.65,44.67,44.31,44.35,119639.56139398544,44.65,44.67,44.31,44.35,119639.5614
2006-01-11 10:00:00,44.35,44.4,43.91,44.04,134187.3846487895,44.35,44.4,43.91,44.04,134187.3846
2006-01-11 10:10:00,44.03,44.16,44.01,44.03,115731.19096732169,44.03,44.16,44.01,44.03,115731.191
2006-01-11 10:20:00,44.01,44.24,43.9,44.17,151232.22234285093,44.01,44.24,43.9,44.17,151232.2223
2006-01-11 10:30:00,44.13,44.19,44.03,44.16,49180.32786885246,44.13,44.19,44.03,44.16,49180.3279
2006-01-11 10:40:00,44.14,44.16,44.01,44.13,44729.12821626317,44.14,44.16,44.01,44.13,44729.1282
2006-01-11 10:50:00,44.13,44.19,44.03,44.09,74259.03810661167,44.13,44.19,44.03,44.09,74259.0381
2006-01-11 11:00:00,44.09,44.09,43.91,44.02,79904.46205623711,44.09,44.09,43.91,44.02,79904.4621
2006-01-11 11:10:00,44.0,44.21,44.0,44.13,49940.288785148194,44.0,44.21,44.0,44.13,49940.2888
2006-01-11 11:20:00,44.13,44.21,44.07,44.16,93258.061014005,44.13,44.21,44.07,44.16,93258.061
2006-01-11 11:30:00,44.17,44.3,44.07,44.3,54608.6201281077,44.17,44.3,44.07,44.3,54608.6201
2006-01-11 11:40:00,44.28,44.45,44.12,44.24,109868.63532732605,44.28,44.45,44.12,44.24,109868.6353
2006-01-11 11:50:00,44.23,44.25,43.99,44.02,47660.406036261,44.23,44.25,43.99,44.02,47660.406
2006-01-11 12:00:00,44.02,44.24,43.9,44.21,56779.93703180979,44.02,44.24,43.9,44.21,56779.937
2006-01-11 12:10:00,44.19,44.31,44.17,44.24,32461.187710346327,44.19,44.31,44.17,44.24,32461.1877
2006-01-11 12:20:00,44.24,44.42,44.24,44.29,47443.27434589079,44.24,44.42,44.24,44.29,47443.2743
2006-01-11 12:30:00,44.28,44.3,44.19,44.26,15959.1792422104,44.28,44.3,44.19,44.26,15959.1792
2006-01-11 12:40:00,44.26,44.33,44.19,44.28,20953.20812072522,44.26,44.33,44.19,44.28,20953.2081
2006-01-11 12:50:00,44.29,44.3,44.04,44.07,25187.276082944307,44.29,44.3,44.04,44.07,25187.2761
2006-01-11 13:00:00,44.06,44.08,43.9,43.9,71653.45782216915,44.06,44.08,43.9,43.9,71653.4578
2006-01-11 13:10:00,43.94,43.96,43.84,43.93,35392.465530344154,43.94,43.96,43.84,43.93,35392.4655
2006-01-11 13:20:00,43.92,44.08,43.91,44.03,33546.84616219738,43.92,44.08,43.91,44.03,33546.8462
2006-01-11 13:30:00,44.05,44.15,44.01,44.12,31701.22679405059,44.05,44.15,44.01,44.12,31701.2268
2006-01-11 13:40:00,44.15,44.17,44.0,44.04,24318.749321463467,44.15,44.17,44.0,44.04,24318.7493
2006-01-11 13:50:00,44.05,44.09,43.95,43.98,30941.26587775486,44.05,44.09,43.95,43.98,30941.2659
2006-01-11 14:00:00,43.98,44.06,43.92,44.04,24970.144392574097,43.98,44.06,43.92,44.04,24970.1444
2006-01-11 14:10:00,44.04,44.08,43.96,43.99,18781.891217023127,44.04,44.08,43.96,43.99,18781.8912
2006-01-11 14:20:00,44.01,44.01,43.87,43.91,39626.53349256324,44.01,44.01,43.87,43.91,39626.5335
2006-01-11 14:30:00,43.94,43.95,43.88,43.93,31809.792639235697,43.94,43.95,43.88,43.93,31809.7926
2006-01-11 14:40:00,43.91,43.98,43.76,43.78,82075.77895993921,43.91,43.98,43.76,43.78,82075.779
2006-01-11 14:50:00,43.81,43.87,43.79,43.8,85115.62262512214,43.81,43.87,43.79,43.8,85115.6226
2006-01-11 15:00:00,43.8,43.82,43.75,43.75,51460.21061773966,43.8,43.82,43.75,43.75,51460.2106
2006-01-11 15:10:00,43.75,43.83,43.73,43.75,102703.28954510912,43.75,43.83,43.73,43.75,102703.2895
2006-01-11 15:20:00,43.76,43.81,43.75,43.81,77516.0134621648,43.76,43.81,43.75,43.81,77516.0135
2006-01-11 15:30:00,43.81,43.85,43.76,43.8,106177.39659103246,43.81,43.85,43.76,43.8,106177.3966
2006-01-11 15:40:00,43.79,43.8,43.72,43.73,60579.74161328846,43.79,43.8,43.72,43.73,60579.7416
2006-01-11 15:50:00,43.72,43.83,43.7,43.76,95972.20714363262,43.72,43.83,43.7,43.76,95972.2071
2006-01-12 09:30:00,43.7,43.87,43.59,43.79,96732.16805992836,43.7,43.87,43.59,43.79,96732.1681
2006-01-12 09:40:00,43.78,43.83,43.19,43.25,169688.41602431875,43.78,43.83,43.19,43.25,169688.416
2006-01-12 09:50:00,43.25,43.46,43.07,43.14,134404.51633915972,43.25,43.46,43.07,43.14,134404.5163
2006-01-12 10:00:00,43.12,43.26,43.01,43.19,91955.27087178374,43.12,43.26,43.01,43.19,91955.2709
2006-01-12 10:10:00,43.2,43.22,43.06,43.14,70133.53598957768,43.2,43.22,43.06,43.14,70133.536
2006-01-12 10:20:00,43.13,43.24,43.12,43.2,41472.15286071002,43.13,43.24,43.12,43.2,41472.1529
2006-01-12 10:30:00,43.2,43.25,43.11,43.25,66008.0338725437,43.2,43.25,43.11,43.25,66008.0339
2006-01-12 10:40:00,43.2,43.46,43.18,43.36,70567.7993703181,43.2,43.46,43.18,43.36,70567.7994
2006-01-12 10:50:00,43.34,43.44,43.26,43.42,49397.45955922267,43.34,43.44,43.26,43.42,49397.4596
2006-01-12 11:00:00,43.42,43.5,43.42,43.48,102920.42123547933,43.42,43.5,43.42,43.48,102920.4212
2006-01-12 11:10:00,43.48,43.58,43.45,43.48,63076.75605254587,43.48,43.58,43.45,43.48,63076.7561
2006-01-12 11:20:00,43.48,43.53,43.4,43.4,32461.187710346327,43.48,43.53,43.4,43.4,32461.1877
2006-01-12 11:30:00,43.38,43.51,43.38,43.49,38975.13842145261,43.38,43.51,43.38,43.49,38975.1384
2006-01-12 11:40:00,43.49,43.52,43.35,43.37,32678.319400716537,43.49,43.52,43.35,43.37,32678.3194
2006-01-12 11:50:00,43.4,43.43,43.29,43.3,45597.654977744,43.4,43.43,43.29,43.3,45597.655
2006-01-12 12:00:00,43.32,43.49,43.21,43.26,83487.13494734556,43.32,43.49,43.21,43.26,83487.1349
2006-01-12 12:10:00,43.26,43.28,43.23,43.24,28009.98805775703,43.26,43.28,43.23,43.24,28009.9881
2006-01-12 12:20:00,43.22,43.25,43.18,43.23,45489.0891325589,43.22,43.25,43.18,43.23,45489.0891
2006-01-12 12:30:00,43.23,43.32,43.17,43.25,39626.53349256324,43.23,43.32,43.17,43.25,39626.5335
2006-01-12 12:40:00,43.25,43.25,43.18,43.21,22147.43241776137,43.25,43.25,43.18,43.21,22147.4324
2006-01-12 12:50:00,43.21,43.29,43.21,43.29,35935.29475626968,43.21,43.29,43.21,43.29,35935.2948
2006-01-12 13:00:00,43.29,43.34,43.21,43.3,56997.06872218,43.29,43.34,43.21,43.3,56997.0687
2006-01-12 13:10:00,43.3,43.48,43.24,43.47,42557.81131256107,43.3,43.48,43.24,43.47,42557.8113
2006-01-12 13:20:00,43.46,43.47,43.37,43.37,20518.944739984803,43.46,43.47,43.37,43.37,20518.9447
2006-01-12 13:30:00,43.38,43.49,43.38,43.45,78384.54022364564,43.38,43.49,43.38,43.45,78384.5402
2006-01-12 13:40:00,43.46,43.52,43.43,43.48,32244.05601997612,43.46,43.52,43.43,43.48,32244.056
2006-01-12 13:50:00,43.47,43.49,43.37,43.41,50917.38139181414,43.47,43.49,43.37,43.41,50917.3814
2006-01-12 14:00:00,43.41,43.41,43.15,43.16,83487.13494734556,43.41,43.41,43.15,43.16,83487.1349
2006-01-12 14:10:00,43.16,43.26,43.11,43.25,56997.06872218,43.16,43.26,43.11,43.25,56997.0687
2006-01-12 14:20:00,43.26,43.26,43.09,43.09,80447.29128216264,43.26,43.26,43.09,43.09,80447.2913
2006-01-12 14:30:00,43.09,43.13,43.06,43.11,56562.80534143958,43.09,43.13,43.06,43.11,56562.8053
2006-01-12 14:40:00,43.12,43.26,43.08,43.13,83595.70079253067,43.12,43.26,43.08,43.13,83595.7008
2006-01-12 14:50:00,43.13,43.25,43.13,43.22,44186.29899033765,43.13,43.25,43.13,43.22,44186.299
2006-01-12 15:00:00,43.23,43.25,43.2,43.2,76864.61839105417,43.23,43.25,43.2,43.2,76864.6184
2006-01-12 15:10:00,43.2,43.28,43.2,43.25,216697.42698946912,43.2,43.28,43.2,43.25,216697.427
2006-01-12 15:20:00,43.26,43.48,43.19,43.23,76430.35501031375,43.26,43.48,43.19,43.23,76430.355
2006-01-12 15:30:00,43.23,43.27,43.23,43.26,85875.58354141787,43.23,43.27,43.23,43.26,85875.5835
2006-01-12 15:40:00,43.26,43.37,43.25,43.37,119639.56139398544,43.26,43.37,43.25,43.37,119639.5614
2006-01-12 15:50:00,43.37,43.4,43.29,43.31,199652.58929540767,43.37,43.4,43.29,43.31,199652.5893
2006-01-13 09:30:00,43.29,43.32,43.01,43.02,100423.40679622193,43.29,43.32,43.01,43.02,100423.4068
2006-01-13 09:40:00,43.01,43.01,42.85,42.96,56019.97611551406,43.01,43.01,42.85,42.96,56019.9761
2006-01-13 09:50:00,42.95,43.19,42.38,42.49,174573.87905764848,42.95,43.19,42.38,42.49,174573.8791
2006-01-13 10:00:00,42.47,42.67,42.2,42.62,180979.26392356964,42.47,42.67,42.2,42.62,180979.2639
2006-01-13 10:10:00,42.61,42.61,42.1,42.15,153729.23678210835,42.61,42.61,42.1,42.15,153729.2368
2006-01-13 10:20:00,42.18,42.42,42.15,42.4,134295.9504939746,42.18,42.42,42.15,42.4,134295.9505
2006-01-13 10:30:00,42.4,42.6,42.4,42.52,66008.0338725437,42.4,42.6,42.4,42.52,66008.0339
2006-01-13 10:40:00,42.51,42.55,42.31,42.49,49940.288785148194,42.51,42.55,42.31,42.49,49940.2888
2006-01-13 10:50:00,42.5,42.67,42.47,42.62,59494.08316143741,42.5,42.67,42.47,42.62,59494.0832
2006-01-13 11:00:00,42.62,42.62,42.51,42.54,37346.65074367605,42.62,42.62,42.51,42.54,37346.6507
2006-01-13 11:10:00,42.55,42.6,42.46,42.57,42123.54793182065,42.55,42.6,42.46,42.57,42123.5479
2006-01-13 11:20:00,42.58,42.63,42.57,42.6,23124.52502442732,42.58,42.63,42.57,42.6,23124.525
2006-01-13 11:30:00,42.6,42.63,42.49,42.52,33655.41200738248,42.6,42.63,42.49,42.52,33655.412
2006-01-13 11:40:00,42.52,42.6,42.41,42.58,36152.42644663989,42.52,42.6,42.41,42.58,36152.4264
2006-01-13 11:50:00,42.61,42.64,42.58,42.63,17044.837694061447,42.61,42.64,42.58,42.63,17044.8377
2006-01-13 12:00:00,42.6,42.62,42.55,42.59,23775.920095537946,42.6,42.62,42.55,42.59,23775.9201
2006-01-13 12:10:00,42.59,42.64,42.57,42.63,30615.568342199545,42.59,42.64,42.57,42.63,30615.5683
2006-01-13 12:20:00,42.64,42.68,42.64,42.67,19541.85213331886,42.64,42.68,42.64,42.67,19541.8521
2006-01-13 12:30:00,42.68,42.68,42.53,42.55,39843.66518293345,42.68,42.68,42.53,42.55,39843.6652
2006-01-13 12:40:00,42.55,42.56,42.31,42.32,76213.22331994354,42.55,42.56,42.31,42.32,76213.2233
2006-01-13 12:50:00,42.32,42.4,42.24,42.28,64488.11203995223,42.32,42.4,42.24,42.28,64488.112
2006-01-13 13:00:00,42.29,42.45,42.26,42.43,33221.14862664206,42.29,42.45,42.26,42.43,33221.1486
2006-01-13 13:10:00,42.44,42.44,42.32,42.41,38106.61165997177,42.44,42.44,42.32,42.41,38106.6117
2006-01-13 13:20:00,42.42,42.55,42.41,42.49,31918.3584844208,42.42,42.55,42.41,42.49,31918.3585
2006-01-13 13:30:00,42.49,42.5,42.36,42.39,55585.71273477364,42.49,42.5,42.36,42.39,55585.7127
2006-01-13 13:40:00,42.4,42.42,42.35,42.37,29204.212354793184,42.4,42.42,42.35,42.37,29204.2124
2006-01-13 13:50:00,42.37,42.46,42.32,42.39,64053.84865921181,42.37,42.46,42.32,42.39,64053.8487
2006-01-13 14:00:00,42.39,42.43,42.37,42.39,43860.60145478233,42.39,42.43,42.37,42.39,43860.6015
2006-01-13 14:10:00,42.39,42.4,42.3,42.39,35392.465530344154,42.39,42.4,42.3,42.39,35392.4655
2006-01-13 14:20:00,42.39,42.42,42.3,42.38,82835.73987623493,42.39,42.42,42.3,42.38,82835.7399
2006-01-13 14:30:00,42.39,42.44,42.38,42.44,37020.95320812073,42.39,42.44,42.38,42.44,37020.9532
2006-01-13 14:40:00,42.44,42.6,42.44,42.53,65356.63880143307,42.44,42.6,42.44,42.53,65356.6388
2006-01-13 14:50:00,42.52,42.66,42.52,42.63,51568.77646292477,42.52,42.66,42.52,42.63,51568.7765
2006-01-13 15:00:00,42.63,42.67,42.56,42.59,42340.67962219086,42.63,42.67,42.56,42.59,42340.6796
2006-01-13 15:10:00,42.61,42.61,42.52,42.54,32352.62186516122,42.61,42.61,42.52,42.54,32352.6219
2006-01-13 15:20:00,42.55,42.6,42.46,42.55,85658.45185104766,42.55,42.6,42.46,42.55,85658.4519
2006-01-13 15:30:00,42.54,42.7,42.53,42.65,71327.76028661383,42.54,42.7,42.53,42.65,71327.7603
2006-01-13 15:40:00,42.65,42.68,42.56,42.6,71002.06275105852,42.65,42.68,42.56,42.6,71002.0628
2006-01-13 15:50:00,42.61,42.63,42.56,42.57,144501.13994137445,42.61,42.63,42.56,42.57,144501.1399
2006-01-17 09:30:00,42.46,42.82,42.43,42.7,138964.2818369341,42.46,42.82,42.43,42.7,138964.2818
2006-01-17 09:40:00,42.7,43.01,42.67,42.88,57865.59548366084,42.7,43.01,42.67,42.88,57865.5955
2006-01-17 09:50:00,42.88,42.91,42.59,42.64,57214.20041255021,42.88,42.91,42.59,42.64,57214.2004
2006-01-17 10:00:00,42.65,42.69,42.46,42.47,90109.65150363695,42.65,42.69,42.46,42.47,90109.6515
2006-01-17 10:10:00,42.46,42.61,42.37,42.43,85767.01769623277,42.46,42.61,42.37,42.43,85767.0177
2006-01-17 10:20:00,42.42,42.81,42.4,42.76,53522.96167625665,42.42,42.81,42.4,42.76,53522.9617
2006-01-17 10:30:00,42.76,42.76,42.62,42.67,32895.45109108675,42.76,42.76,42.62,42.67,32895.4511
2006-01-17 10:40:00,42.69,42.69,42.43,42.56,96732.16805992836,42.69,42.69,42.43,42.56,96732.1681
2006-01-17 10:50:00,42.56,42.64,42.55,42.62,34741.070459233524,42.56,42.64,42.55,42.62,34741.0705
2006-01-17 11:00:00,42.63,42.78,42.57,42.78,21713.169037020954,42.63,42.78,42.57,42.78,21713.169
2006-01-17 11:10:00,42.79,42.83,42.69,42.8,39409.40180219303,42.79,42.83,42.69,42.8,39409.4018
2006-01-17 11:20:00,42.8,42.83,42.72,42.79,23884.48594072305,42.8,42.83,42.72,42.79,23884.4859
2006-01-17 11:30:00,42.79,42.8,42.67,42.71,13245.033112582782,42.79,42.8,42.67,42.71,13245.0331
2006-01-17 11:40:00,42.69,42.74,42.66,42.67,14764.95494517425,42.69,42.74,42.66,42.67,14764.9549
2006-01-17 11:50:00,42.68,42.82,42.65,42.75,50591.68385625882,42.68,42.82,42.65,42.75,50591.6839
2006-01-17 12:00:00,42.77,42.8,42.67,42.76,23015.95917924221,42.77,42.8,42.67,42.76,23015.9592
2006-01-17 12:10:00,42.75,42.81,42.75,42.79,38432.30919552709,42.75,42.81,42.75,42.79,38432.3092
2006-01-17 12:20:00,42.79,42.86,42.74,42.79,31592.660948865487,42.79,42.86,42.74,42.79,31592.6609
2006-01-17 12:30:00,42.79,42.8,42.77,42.79,28987.08066442297,42.79,42.8,42.77,42.79,28987.0807
2006-01-17 12:40:00,42.79,42.83,42.79,42.8,18673.325371838026,42.79,42.83,42.79,42.8,18673.3254
2006-01-17 12:50:00,42.79,42.83,42.79,42.79,34089.675388122894,42.79,42.83,42.79,42.79,34089.6754
2006-01-17 13:00:00,42.79,42.81,42.67,42.69,48746.06448811204,42.79,42.81,42.67,42.69,48746.0645
2006-01-17 13:10:00,42.7,42.7,42.57,42.57,58299.85886440126,42.7,42.7,42.57,42.57,58299.8589
2006-01-17 13:20:00,42.57,42.72,42.57,42.67,35609.597220714364,42.57,42.72,42.57,42.67,35609.5972
2006-01-17 13:30:00,42.65,42.66,42.51,42.51,31918.3584844208,42.65,42.66,42.51,42.51,31918.3585
2006-01-17 13:40:00,42.51,42.53,42.47,42.49,25078.7102377592,42.51,42.53,42.47,42.49,25078.7102
2006-01-17 13:50:00,42.49,42.64,42.46,42.64,72739.1162740202,42.49,42.64,42.46,42.64,72739.1163
2006-01-17 14:00:00,42.62,42.8,42.61,42.69,64922.37542069265,42.62,42.8,42.61,42.69,64922.3754
2006-01-17 14:10:00,42.7,42.73,42.59,42.62,40277.92856367387,42.7,42.73,42.59,42.62,40277.9286
2006-01-17 14:20:00,42.63,42.69,42.6,42.68,19650.417978503963,42.63,42.69,42.6,42.68,19650.418
2006-01-17 14:30:00,42.68,42.77,42.66,42.77,36152.42644663989,42.68,42.77,42.66,42.77,36152.4264
2006-01-17 14:40:00,42.79,42.8,42.67,42.74,26164.368689610248,42.79,42.8,42.67,42.74,26164.3687
2006-01-17 14:50:00,42.73,42.8,42.7,42.78,59602.64900662252,42.73,42.8,42.7,42.78,59602.649
2006-01-17 15:00:00,42.78,42.8,42.74,42.75,63945.28281402671,42.78,42.8,42.74,42.75,63945.2828
2006-01-17 15:10:00,42.75,42.8,42.74,42.74,97817.8265117794,42.75,42.8,42.74,42.74,97817.8265
2006-01-17 15:20:00,42.76,42.79,42.73,42.73,25404.40777331452,42.76,42.79,42.73,42.73,25404.4078
2006-01-17 15:30:00,42.74,42.78,42.65,42.67,51460.21061773966,42.74,42.78,42.65,42.67,51460.2106
2006-01-17 15:40:00,42.67,42.78,42.66,42.76,56888.5028769949,42.67,42.78,42.66,42.76,56888.5029
2006-01-17 15:50:00,42.76,42.77,42.7,42.74,91195.309955488,42.76,42.77,42.7,42.74,91195.31
2006-01-18 09:30:00,42.41,42.54,41.96,42.35,263597.8721094344,42.41,42.54,41.96,42.35,263597.8721
2006-01-18 09:40:00,42.35,42.46,42.18,42.38,101074.80186733254,42.35,42.46,42.18,42.38,101074.8019
2006-01-18 09:50:00,42.4,42.41,42.25,42.32,74150.47226142656,42.4,42.41,42.25,42.32,74150.4723
2006-01-18 10:00:00,42.33,42.44,42.28,42.32,75996.09162957333,42.33,42.44,42.28,42.32,75996.0916
2006-01-18 10:10:00,42.32,42.54,42.32,42.38,125719.24872435132,42.32,42.54,42.32,42.38,125719.2487
2006-01-18 10:20:00,42.39,42.55,42.32,42.39,55368.58104440344,42.39,42.55,42.32,42.39,55368.581
2006-01-18 10:30:00,42.4,42.46,42.33,42.36,47443.27434589079,42.4,42.46,42.33,42.36,47443.2743
2006-01-18 10:40:00,42.37,42.54,42.36,42.37,89675.38812289653,42.37,42.54,42.36,42.37,89675.3881
2006-01-18 10:50:00,42.37,42.39,42.29,42.29,22147.43241776137,42.37,42.39,42.29,42.29,22147.4324
2006-01-18 11:00:00,42.3,42.35,42.14,42.31,46249.05004885463,42.3,42.35,42.14,42.31,46249.05
2006-01-18 11:10:00,42.31,42.35,42.3,42.32,25730.10530886983,42.31,42.35,42.3,42.32,25730.1053
2006-01-18 11:20:00,42.31,42.36,42.2,42.2,27250.02714146129,42.31,42.36,42.2,42.2,27250.0271
2006-01-18 11:30:00,42.2,42.34,42.2,42.29,34089.675388122894,42.2,42.34,42.2,42.29,34089.6754
2006-01-18 11:40:00,42.3,42.36,42.26,42.34,15524.915861469985,42.3,42.36,42.26,42.34,15524.9159
2006-01-18 11:50:00,42.34,42.36,42.27,42.3,22690.261643686896,42.34,42.36,42.27,42.3,22690.2616
2006-01-18 12:00:00,42.32,42.34,42.26,42.32,15199.218325914668,42.32,42.34,42.26,42.32,15199.2183
2006-01-18 12:10:00,42.31,42.32,42.18,42.19,22690.261643686896,42.31,42.32,42.18,42.19,22690.2616
2006-01-18 12:20:00,42.19,42.19,42.1,42.12,52003.03984366518,42.19,42.19,42.1,42.12,52003.0398
2006-01-18 12:30:00,42.12,42.33,42.08,42.32,43100.640538486594,42.12,42.33,42.08,42.32,43100.6405
2006-01-18 12:40:00,42.33,42.34,42.24,42.3,28552.817283682554,42.33,42.34,42.24,42.3,28552.8173
2006-01-18 12:50:00,42.29,42.32,42.25,42.32,17044.837694061447,42.29,42.32,42.25,42.32,17044.8377
2006-01-18 13:00:00,42.32,42.37,42.3,42.35,26598.632070350668,42.32,42.37,42.3,42.35,26598.6321
2006-01-18 13:10:00,42.34,42.37,42.33,42.34,15850.613397025296,42.34,42.37,42.33,42.34,15850.6134
2006-01-18 13:20:00,42.34,42.5,42.33,42.34,103354.68461621976,42.34,42.5,42.33,42.34,103354.6846
2006-01-18 13:30:00,42.34,42.41,42.33,42.36,52763.00075996092,42.34,42.41,42.33,42.36,52763.0008
2006-01-18 13:40:00,42.37,42.37,42.29,42.29,30724.13418738465,42.37,42.37,42.29,42.29,30724.1342
2006-01-18 13:50:00,42.29,42.31,42.22,42.23,29312.77819997829,42.29,42.31,42.22,42.23,29312.7782
2006-01-18 14:00:00,42.22,42.43,42.22,42.32,35283.89968515905,42.22,42.43,42.22,42.32,35283.8997
2006-01-18 14:10:00,42.31,42.45,42.31,42.42,45271.95744218869,42.31,42.45,42.31,42.42,45271.9574
2006-01-18 14:20:00,42.44,42.46,42.37,42.38,42774.94300293128,42.44,42.46,42.37,42.38,42774.943
2006-01-18 14:30:00,42.37,42.49,42.35,42.42,68287.9166214309,42.37,42.49,42.35,42.42,68287.9166
2006-01-18 14:40:00,42.41,42.41,42.3,42.32,48963.19617848225,42.41,42.41,42.3,42.32,48963.1962
2006-01-18 14:50:00,42.34,42.34,42.23,42.27,82075.77895993921,42.34,42.34,42.23,42.27,82075.779
2006-01-18 15:00:00,42.27,42.29,42.19,42.23,78601.67191401585,42.27,42.29,42.19,42.23,78601.6719
2006-01-18 15:10:00,42.26,42.34,42.26,42.28,56454.23949625448,42.26,42.34,42.26,42.28,56454.2395
2006-01-18 15:20:00,42.29,42.3,42.26,42.3,52763.00075996092,42.29,42.3,42.26,42.3,52763.0008
2006-01-18 15:30:00,42.28,42.37,42.09,42.16,164585.82130061885,42.28,42.37,42.09,42.16,164585.8213
2006-01-18 15:40:00,42.15,42.42,42.1,42.35,208880.6861361416,42.15,42.42,42.1,42.35,208880.6861
2006-01-18 15:50:00,42.35,42.37,42.2,42.22,162740.20193247206,42.35,42.37,42.2,42.22,162740.2019
2006-01-19 09:30:00,42.55,42.57,41.9,41.94,114971.23005102597,42.55,42.57,41.9,41.94,114971.2301
2006-01-19 09:40:00,41.97,41.97,41.67,41.82,83378.56910216046,41.97,41.97,41.67,41.82,83378.5691
2006-01-19 09:50:00,41.83,41.91,41.73,41.76,80338.72543697753,41.83,41.91,41.73,41.76,80338.7254
2006-01-19 10:00:00,41.75,42.08,41.75,41.97,121702.31245250245,41.75,42.08,41.75,41.97,121702.3125
2006-01-19 10:10:00,42.01,42.32,41.87,42.2,134295.9504939746,42.01,42.32,41.87,42.2,134295.9505
2006-01-19 10:20:00,42.2,42.22,42.01,42.17,56019.97611551406,42.2,42.22,42.01,42.17,56019.9761
2006-01-19 10:30:00,42.17,42.2,42.1,42.13,54934.317663663016,42.17,42.2,42.1,42.13,54934.3177
2006-01-19 10:40:00,42.13,42.2,42.1,42.2,44511.99652589296,42.13,42.2,42.1,42.2,44511.9965
2006-01-19 10:50:00,42.19,42.2,41.93,42.0,57214.20041255021,42.19,42.2,41.93,42.0,57214.2004
2006-01-19 11:00:00,41.98,42.09,41.96,42.07,28987.08066442297,41.98,42.09,41.96,42.07,28987.0807
2006-01-19 11:10:00,42.07,42.09,41.92,42.0,49831.72293996309,42.07,42.09,41.92,42.0,49831.7229
2006-01-19 11:20:00,42.02,42.05,41.97,42.02,42449.24546737597,42.02,42.05,41.97,42.02,42449.2455
2006-01-19 11:30:00,42.02,42.14,42.01,42.06,42123.54793182065,42.02,42.14,42.01,42.06,42123.5479
2006-01-19 11:40:00,42.08,42.23,42.05,42.23,50808.81554662903,42.08,42.23,42.05,42.23,50808.8155
2006-01-19 11:50:00,42.21,42.28,42.19,42.23,29747.041580718706,42.21,42.28,42.19,42.23,29747.0416
2006-01-19 12:00:00,42.24,42.33,42.2,42.28,34849.63630441863,42.24,42.33,42.2,42.28,34849.6363
2006-01-19 12:10:00,42.3,42.35,42.28,42.28,29529.9098903485,42.3,42.35,42.28,42.28,29529.9099
2006-01-19 12:20:00,42.27,42.31,42.23,42.29,28227.11974812724,42.27,42.31,42.23,42.29,28227.1197
2006-01-19 12:30:00,42.29,42.34,42.27,42.32,26381.50037998045,42.29,42.34,42.27,42.32,26381.5004
2006-01-19 12:40:00,42.33,42.37,42.32,42.37,45814.78666811421,42.33,42.37,42.32,42.37,45814.7867
2006-01-19 12:50:00,42.37,42.45,42.37,42.45,46466.18173922484,42.37,42.45,42.37,42.45,46466.1817
2006-01-19 13:00:00,42.46,42.55,42.45,42.5,57431.33210292042,42.46,42.55,42.45,42.5,57431.3321
2006-01-19 13:10:00,42.5,42.5,42.35,42.38,45706.22082292911,42.5,42.5,42.35,42.38,45706.2208
2006-01-19 13:20:00,42.39,42.4,42.34,42.37,23667.35425035284,42.39,42.4,42.34,42.37,23667.3543
2006-01-19 13:30:00,42.39,42.49,42.37,42.49,37889.47996960156,42.39,42.49,42.37,42.49,37889.48
2006-01-19 13:40:00,42.48,42.55,42.44,42.55,51460.21061773966,42.48,42.55,42.44,42.55,51460.2106
2006-01-19 13:50:00,42.55,42.56,42.52,42.54,38106.61165997177,42.55,42.56,42.52,42.54,38106.6117
2006-01-19 14:00:00,42.54,42.56,42.44,42.54,52220.17153403539,42.54,42.56,42.44,42.54,52220.1715
2006-01-19 14:10:00,42.54,42.62,42.48,42.55,40929.3236347845,42.54,42.62,42.48,42.55,40929.3236
2006-01-19 14:20:00,42.55,42.55,42.35,42.44,39083.70426663772,42.55,42.55,42.35,42.44,39083.7043
2006-01-19 14:30:00,42.45,42.54,42.45,42.53,23450.22255998263,42.45,42.54,42.45,42.53,23450.2226
2006-01-19 14:40:00,42.53,42.54,42.32,42.35,57648.46379329063,42.53,42.54,42.32,42.35,57648.4638
2006-01-19 14:50:00,42.36,42.42,42.27,42.31,108240.14764954946,42.36,42.42,42.27,42.31,108240.1476
2006-01-19 15:00:00,42.31,42.32,42.23,42.28,77081.75008142438,42.31,42.32,42.23,42.28,77081.7501
2006-01-19 15:10:00,42.26,42.34,42.25,42.34,37780.91412441646,42.26,42.34,42.25,42.34,37780.9141
2006-01-19 15:20:00,42.34,42.44,42.33,42.38,58299.85886440126,42.34,42.44,42.33,42.38,58299.8589
2006-01-19 15:30:00,42.38,42.42,42.34,42.4,62968.19020736076,42.38,42.42,42.34,42.4,62968.1902
2006-01-19 15:40:00,42.4,42.43,42.35,42.35,90543.91488437736,42.4,42.43,42.35,42.35,90543.9149
2006-01-19 15:50:00,42.35,42.46,42.32,42.37,117033.98110954296,42.35,42.46,42.32,42.37,117033.9811
2006-01-20 09:30:00,42.43,42.51,42.09,42.32,516122.0280099881,42.43,42.51,42.09,42.32,516122.028
2006-01-20 09:40:00,42.32,42.35,42.13,42.33,132884.59450656825,42.32,42.35,42.13,42.33,132884.5945
2006-01-20 09:50:00,42.32,42.37,42.09,42.29,67962.2190858756,42.32,42.37,42.09,42.29,67962.2191
2006-01-20 10:00:00,42.3,42.3,42.09,42.23,63728.1511236565,42.3,42.3,42.09,42.23,63728.1511
2006-01-20 10:10:00,42.23,42.26,41.88,42.0,94669.41700141136,42.23,42.26,41.88,42.0,94669.417
2006-01-20 10:20:00,42.0,42.07,41.96,41.99,52437.3032244056,42.0,42.07,41.96,41.99,52437.3032
2006-01-20 10:30:00,41.99,41.99,41.78,41.88,75236.13071327761,41.99,41.99,41.78,41.88,75236.1307
2006-01-20 10:40:00,41.91,42.1,41.77,42.06,46791.87927478016,41.91,42.1,41.77,42.06,46791.8793
2006-01-20 10:50:00,42.07,42.13,41.69,41.85,70133.53598957768,42.07,42.13,41.69,41.85,70133.536
2006-01-20 11:00:00,41.85,42.06,41.82,42.02,42014.98208663554,41.85,42.06,41.82,42.02,42014.9821
2006-01-20 11:10:00,42.02,42.09,41.85,41.86,96515.03636955816,42.02,42.09,41.85,41.86,96515.0364
2006-01-20 11:20:00,41.85,41.97,41.64,41.93,84681.35924438172,41.85,41.97,41.64,41.93,84681.3592
2006-01-20 11:30:00,41.96,42.06,41.86,41.99,60688.307458473566,41.96,42.06,41.86,41.99,60688.3075
2006-01-20 11:40:00,41.97,42.04,41.65,41.66,79578.7645206818,41.97,42.04,41.65,41.66,79578.7645
2006-01-20 11:50:00,41.67,41.75,41.47,41.55,108782.97687547498,41.67,41.75,41.47,41.55,108782.9769
2006-01-20 12:00:00,41.53,41.55,41.36,41.45,159266.0948865487,41.53,41.55,41.36,41.45,159266.0949
2006-01-20 12:10:00,41.45,41.51,41.36,41.39,89349.69058734123,41.45,41.51,41.36,41.39,89349.6906
2006-01-20 12:20:00,41.4,41.45,41.39,41.41,90109.65150363695,41.4,41.45,41.39,41.41,90109.6515
2006-01-20 12:30:00,41.41,41.53,41.41,41.5,30072.73911627402,41.41,41.53,41.41,41.5,30072.7391
2006-01-20 12:40:00,41.51,41.52,41.23,41.3,127456.302247313,41.51,41.52,41.23,41.3,127456.3022
2006-01-20 12:50:00,41.31,41.39,41.08,41.14,147215.28607100208,41.31,41.39,41.08,41.14,147215.2861
2006-01-20 13:00:00,41.14,41.14,40.82,41.0,258061.01400499404,41.14,41.14,40.82,41.0,258061.014
2006-01-20 13:10:00,41.0,41.24,40.95,41.15,73064.81380957551,41.0,41.24,40.95,41.15,73064.8138
2006-01-20 13:20:00,41.13,41.39,41.12,41.37,60905.439148843776,41.13,41.39,41.12,41.37,60905.4391
2006-01-20 13:30:00,41.37,41.48,41.29,41.45,68070.7849310607,41.37,41.48,41.29,41.45,68070.7849
2006-01-20 13:40:00,41.47,41.55,41.45,41.49,68287.9166214309,41.47,41.55,41.45,41.49,68287.9166
2006-01-20 13:50:00,41.49,41.5,41.43,41.47,76647.48670068396,41.49,41.5,41.43,41.47,76647.4867
2006-01-20 14:00:00,41.47,41.51,41.45,41.5,62642.492671805456,41.47,41.51,41.45,41.5,62642.4927
2006-01-20 14:10:00,41.5,41.53,41.37,41.37,85007.05677993703,41.5,41.53,41.37,41.37,85007.0568
2006-01-20 14:20:00,41.37,41.46,41.31,41.43,56454.23949625448,41.37,41.46,41.31,41.43,56454.2395
2006-01-20 14:30:00,41.44,41.51,41.42,41.51,108891.54272066009,41.44,41.51,41.42,41.51,108891.5427
2006-01-20 14:40:00,41.5,41.56,41.5,41.5,49288.89371403757,41.5,41.56,41.5,41.5,49288.8937
2006-01-20 14:50:00,41.5,41.53,41.35,41.42,72304.85289327978,41.5,41.53,41.35,41.42,72304.8529
2006-01-20 15:00:00,41.42,41.6,41.42,41.58,86092.71523178808,41.42,41.6,41.42,41.58,86092.7152
2006-01-20 15:10:00,41.58,41.59,41.37,41.51,134295.9504939746,41.58,41.59,41.37,41.51,134295.9505
2006-01-20 15:20:00,41.51,41.56,41.45,41.47,113668.43990880468,41.51,41.56,41.45,41.47,113668.4399
2006-01-20 15:30:00,41.48,41.5,41.27,41.27,283899.685159049,41.48,41.5,41.27,41.27,283899.6852
2006-01-20 15:40:00,41.28,41.44,41.27,41.4,282922.592552383,41.28,41.44,41.27,41.4,282922.5926
2006-01-20 15:50:00,41.4,41.51,41.39,41.4,407447.6169796982,41.4,41.51,41.39,41.4,407447.617
2006-01-23 09:30:00,41.39,41.59,41.02,41.3,297036.1524264467,41.39,41.59,41.02,41.3,297036.1524
2006-01-23 09:40:00,41.33,41.38,41.07,41.13,238953.4252524156,41.33,41.38,41.07,41.13,238953.4253
2006-01-23 09:50:00,41.14,41.14,40.53,40.56,145478.2325480404,41.14,41.14,40.53,40.56,145478.2325
2006-01-23 10:00:00,40.57,40.68,40.53,40.66,189447.39984800783,40.57,40.68,40.53,40.66,189447.3998
2006-01-23 10:10:00,40.66,40.76,40.54,40.74,187927.4780154164,40.66,40.76,40.54,40.74,187927.478
2006-01-23 10:20:00,40.75,40.88,40.73,40.79,93366.6268591901,40.75,40.88,40.73,40.79,93366.6269
2006-01-23 10:30:00,40.8,40.8,40.69,40.7,104331.77722288568,40.8,40.8,40.69,40.7,104331.7772
2006-01-23 10:40:00,40.7,40.73,40.35,40.36,200738.24774725872,40.7,40.73,40.35,40.36,200738.2477
2006-01-23 10:50:00,40.36,40.54,40.34,40.44,119422.42970361524,40.36,40.54,40.34,40.44,119422.4297
2006-01-23 11:00:00,40.43,40.52,40.34,40.51,67419.38985995007,40.43,40.52,40.34,40.51,67419.3899
2006-01-23 11:10:00,40.51,40.54,40.45,40.5,104657.474758441,40.51,40.54,40.45,40.5,104657.4748
2006-01-23 11:20:00,40.5,40.63,40.42,40.55,106503.09412658778,40.5,40.63,40.42,40.55,106503.0941
2006-01-23 11:30:00,40.55,40.86,40.53,40.55,113668.43990880468,40.55,40.86,40.53,40.55,113668.4399
2006-01-23 11:40:00,40.54,40.87,40.54,40.59,309086.9612419933,40.54,40.87,40.54,40.59,309086.9612
2006-01-23 11:50:00,40.59,40.63,40.55,40.56,43426.33807404191,40.59,40.63,40.55,40.56,43426.3381
2006-01-23 12:00:00,40.56,40.8,40.54,40.68,97383.56313103896,40.56,40.8,40.54,40.68,97383.5631
2006-01-23 12:10:00,40.68,40.88,40.68,40.75,76213.22331994354,40.68,40.88,40.68,40.75,76213.2233
2006-01-23 12:20:00,40.73,40.75,40.59,40.71,61882.53175550972,40.73,40.75,40.59,40.71,61882.5318
2006-01-23 12:30:00,40.71,40.84,40.7,40.8,140267.07197915536,40.71,40.84,40.7,40.8,140267.072
2006-01-23 12:40:00,40.8,40.8,40.68,40.71,54065.790902182176,40.8,40.8,40.68,40.71,54065.7909
2006-01-23 12:50:00,40.72,40.81,40.71,40.73,39952.23102811856,40.72,40.81,40.71,40.73,39952.231
2006-01-23 13:00:00,40.76,40.86,40.74,40.85,97600.69482140918,40.76,40.86,40.74,40.85,97600.6948
2006-01-23 13:10:00,40.87,40.99,40.87,40.95,67527.95570513517,40.87,40.99,40.87,40.95,67527.9557
2006-01-23 13:20:00,40.96,40.98,40.8,40.8,74910.4331777223,40.96,40.98,40.8,40.8,74910.4332
2006-01-23 13:30:00,40.8,40.9,40.76,40.76,32352.62186516122,40.8,40.9,40.76,40.76,32352.6219
2006-01-23 13:40:00,40.76,40.86,40.73,40.8,33546.84616219738,40.76,40.86,40.73,40.8,33546.8462
2006-01-23 13:50:00,40.81,40.87,40.73,40.8,56671.37118662469,40.81,40.87,40.73,40.8,56671.3712
2006-01-23 14:00:00,40.81,40.94,40.8,40.94,36803.82151775052,40.81,40.94,40.8,40.94,36803.8215
2006-01-23 14:10:00,40.94,40.95,40.8,40.92,59168.385625882096,40.94,40.95,40.8,40.92,59168.3856
2006-01-23 14:20:00,40.88,40.99,40.85,40.86,35935.29475626968,40.88,40.99,40.85,40.86,35935.2948
2006-01-23 14:30:00,40.87,40.95,40.81,40.82,48528.93279774183,40.87,40.95,40.81,40.82,48528.9328
2006-01-23 14:40:00,40.85,41.0,40.84,40.92,38649.4408858973,40.85,41.0,40.84,40.92,38649.4409
2006-01-23 14:50:00,40.93,40.99,40.87,40.94,50483.11801107372,40.93,40.99,40.87,40.94,50483.118
2006-01-23 15:00:00,40.94,41.08,40.92,41.04,67853.65324069049,40.94,41.08,40.92,41.04,67853.6532
2006-01-23 15:10:00,41.04,41.13,40.99,41.13,71762.02366735425,41.04,41.13,40.99,41.13,71762.0237
2006-01-23 15:20:00,41.13,41.34,41.13,41.27,155574.85615025513,41.13,41.34,41.13,41.27,155574.8562
2006-01-23 15:30:00,41.27,41.35,41.2,41.32,98469.22158289002,41.27,41.35,41.2,41.32,98469.2216
2006-01-23 15:40:00,41.31,41.35,41.25,41.27,180762.13223319943,41.31,41.35,41.25,41.27,180762.1322
2006-01-23 15:50:00,41.27,41.32,41.18,41.28,203778.0914124417,41.27,41.32,41.18,41.28,203778.0914
2006-01-24 09:30:00,41.27,41.39,40.96,40.97,104874.6064488112,41.27,41.39,40.96,40.97,104874.6064
2006-01-24 09:40:00,40.97,41.35,40.81,41.26,171642.60123765064,40.97,41.35,40.81,41.26,171642.6012
2006-01-24 09:50:00,41.22,41.32,41.15,41.18,72521.98458364999,41.22,41.32,41.15,41.18,72521.9846
2006-01-24 10:00:00,41.17,41.33,41.17,41.3,95646.50960807732,41.17,41.33,41.17,41.3,95646.5096
2006-01-24 10:10:00,41.3,41.3,41.25,41.28,21278.90565628053,41.3,41.3,41.25,41.28,21278.9057
2006-01-24 10:20:00,41.29,41.33,40.78,40.91,102160.4603191836,41.29,41.33,40.78,40.91,102160.4603
2006-01-24 10:30:00,40.91,40.91,40.63,40.73,78493.10606883075,40.91,40.91,40.63,40.73,78493.1061
2006-01-24 10:40:00,40.74,41.0,40.74,40.93,25295.84192812941,40.74,41.0,40.74,40.93,25295.8419
2006-01-24 10:50:00,40.94,41.0,40.86,40.86,30181.304961459125,40.94,41.0,40.86,40.86,30181.305
2006-01-24 11:00:00,40.85,40.89,40.67,40.8,85332.75431549235,40.85,40.89,40.67,40.8,85332.7543
2006-01-24 11:10:00,40.8,40.81,40.68,40.8,81207.25219845837,40.8,40.81,40.68,40.8,81207.2522
2006-01-24 11:20:00,40.8,40.87,40.8,40.87,55694.27857995874,40.8,40.87,40.8,40.87,55694.2786
2006-01-24 11:30:00,40.85,40.86,40.8,40.84,17696.232765172077,40.85,40.86,40.8,40.84,17696.2328
2006-01-24 11:40:00,40.83,40.91,40.75,40.84,32678.319400716537,40.83,40.91,40.75,40.84,32678.3194
2006-01-24 11:50:00,40.84,40.91,40.83,40.9,31918.3584844208,40.84,40.91,40.83,40.9,31918.3585
2006-01-24 12:00:00,40.89,41.0,40.87,41.0,43317.7722288568,40.89,41.0,40.87,41.0,43317.7722
2006-01-24 12:10:00,41.0,41.06,40.81,40.87,43752.03560959722,41.0,41.06,40.81,40.87,43752.0356
2006-01-24 12:20:00,40.86,40.95,40.83,40.84,35283.89968515905,40.86,40.95,40.83,40.84,35283.8997
2006-01-24 12:30:00,40.87,41.03,40.87,40.96,22255.99826294648,40.87,41.03,40.87,40.96,22255.9983
2006-01-24 12:40:00,40.97,41.07,40.95,41.0,53631.52752144176,40.97,41.07,40.95,41.0,53631.5275
2006-01-24 12:50:00,41.0,41.01,40.92,40.92,63728.1511236565,41.0,41.01,40.92,40.92,63728.1511
2006-01-24 13:00:00,40.92,40.98,40.89,40.93,16719.140158506136,40.92,40.98,40.89,40.93,16719.1402
2006-01-24 13:10:00,40.94,41.02,40.92,40.99,22473.12995331669,40.94,41.02,40.92,40.99,22473.13
2006-01-24 13:20:00,40.99,41.0,40.94,40.99,51025.94723699924,40.99,41.0,40.94,40.99,51025.9472
2006-01-24 13:30:00,40.99,41.06,40.96,40.97,51025.94723699924,40.99,41.06,40.96,40.97,51025.9472
2006-01-24 13:40:00,40.98,40.99,40.88,40.99,30832.700032569755,40.98,40.99,40.88,40.99,30832.7
2006-01-24 13:50:00,40.99,41.0,40.93,40.96,58734.12224514168,40.99,41.0,40.93,40.96,58734.1222
2006-01-24 14:00:00,40.96,41.07,40.94,40.99,69916.40429920747,40.96,41.07,40.94,40.99,69916.4043
2006-01-24 14:10:00,41.0,41.04,40.97,40.99,83161.43741179025,41.0,41.04,40.97,40.99,83161.4374
2006-01-24 14:20:00,40.99,41.04,40.98,41.02,150689.3931169254,40.99,41.04,40.98,41.02,150689.3931
2006-01-24 14:30:00,41.02,41.03,40.93,40.94,81098.68635327327,41.02,41.03,40.93,40.94,81098.6864
2006-01-24 14:40:00,40.94,41.01,40.92,40.95,54717.185973292806,40.94,41.01,40.92,40.95,54717.186
2006-01-24 14:50:00,40.95,41.04,40.88,40.9,154923.4610791445,40.95,41.04,40.88,40.9,154923.4611
2006-01-24 15:00:00,40.9,40.98,40.88,40.92,51025.94723699924,40.9,40.98,40.88,40.92,51025.9472
2006-01-24 15:10:00,40.92,40.93,40.9,40.92,85224.18847030724,40.92,40.93,40.9,40.92,85224.1885
2006-01-24 15:20:00,40.92,40.94,40.9,40.93,41689.28455108023,40.92,40.94,40.9,40.93,41689.2846
2006-01-24 15:30:00,40.93,41.01,40.88,40.94,101509.06524807296,40.93,41.01,40.88,40.94,101509.0652
2006-01-24 15:40:00,40.94,40.97,40.87,40.89,161003.14840951038,40.94,40.97,40.87,40.89,161003.1484
2006-01-24 15:50:00,40.89,40.96,40.87,40.94,124633.59027250028,40.89,40.96,40.87,40.94,124633.5903
2006-01-25 09:30:00,40.89,41.01,40.68,40.81,137661.49169471284,40.89,41.01,40.68,40.81,137661.4917
2006-01-25 09:40:00,40.82,40.85,40.7,40.79,60145.47823254804,40.82,40.85,40.7,40.79,60145.4782
2006-01-25 09:50:00,40.78,40.86,40.77,40.8,125502.1170339811,40.78,40.86,40.77,40.8,125502.117
2006-01-25 10:00:00,40.77,40.87,40.71,40.75,57648.46379329063,40.77,40.87,40.71,40.75,57648.4638
2006-01-25 10:10:00,40.73,40.85,40.62,40.78,155032.0269243296,40.73,40.85,40.62,40.78,155032.0269
2006-01-25 10:20:00,40.81,40.85,40.52,40.72,108565.84518510476,40.81,40.85,40.52,40.72,108565.8452
2006-01-25 10:30:00,40.74,40.82,40.49,40.57,120725.2198458365,40.74,40.82,40.49,40.57,120725.2198
2006-01-25 10:40:00,40.55,40.62,40.43,40.51,85115.62262512214,40.55,40.62,40.43,40.51,85115.6226
2006-01-25 10:50:00,40.52,40.6,40.49,40.57,56562.80534143958,40.52,40.6,40.49,40.57,56562.8053
2006-01-25 11:00:00,40.57,40.67,40.53,40.57,92389.53425252416,40.57,40.67,40.53,40.57,92389.5343
2006-01-25 11:10:00,40.57,40.71,40.57,40.71,39843.66518293345,40.57,40.71,40.57,40.71,39843.6652
2006-01-25 11:20:00,40.71,40.8,40.68,40.74,75561.82824883291,40.71,40.8,40.68,40.74,75561.8282
2006-01-25 11:30:00,40.74,40.75,40.57,40.64,56454.23949625448,40.74,40.75,40.57,40.64,56454.2395
2006-01-25 11:40:00,40.64,40.66,40.57,40.64,46140.484203669526,40.64,40.66,40.57,40.64,46140.4842
2006-01-25 11:50:00,40.65,40.67,40.62,40.65,103028.98708066445,40.65,40.67,40.62,40.65,103028.9871
2006-01-25 12:00:00,40.64,40.65,40.51,40.53,169905.54771468896,40.64,40.65,40.51,40.53,169905.5477
2006-01-25 12:10:00,40.52,40.53,40.22,40.26,176853.76180653568,40.52,40.53,40.22,40.26,176853.7618
2006-01-25 12:20:00,40.36,40.36,40.09,40.16,100423.40679622193,40.36,40.36,40.09,40.16,100423.4068
2006-01-25 12:30:00,40.16,40.26,40.15,40.21,87069.80783845403,40.16,40.26,40.15,40.21,87069.8078
2006-01-25 12:40:00,40.22,40.34,40.22,40.24,74259.03810661167,40.22,40.34,40.22,40.24,74259.0381
2006-01-25 12:50:00,40.23,40.39,40.12,40.2,357941.5915752904,40.23,40.39,40.12,40.2,357941.5916
2006-01-25 13:00:00,40.21,40.29,40.14,40.2,58299.85886440126,40.21,40.29,40.14,40.2,58299.8589
2006-01-25 13:10:00,40.19,40.27,40.18,40.25,51568.77646292477,40.19,40.27,40.18,40.25,51568.7765
2006-01-25 13:20:00,40.25,40.34,40.2,40.28,47334.70850070568,40.25,40.34,40.2,40.28,47334.7085
2006-01-25 13:30:00,40.28,40.3,40.21,40.27,23775.920095537946,40.28,40.3,40.21,40.27,23775.9201
2006-01-25 13:40:00,40.28,40.3,40.17,40.21,37455.21658886115,40.28,40.3,40.17,40.21,37455.2166
2006-01-25 13:50:00,40.21,40.25,40.19,40.2,23775.920095537946,40.21,40.25,40.19,40.2,23775.9201
2006-01-25 14:00:00,40.19,40.19,40.06,40.18,89241.12474215613,40.19,40.19,40.06,40.18,89241.1247
2006-01-25 14:10:00,40.18,40.23,40.12,40.19,52871.56660514602,40.18,40.23,40.12,40.19,52871.5666
2006-01-25 14:20:00,40.18,40.25,40.11,40.14,150580.8272717403,40.18,40.25,40.11,40.14,150580.8273
2006-01-25 14:30:00,40.13,40.22,40.02,40.19,80447.29128216264,40.13,40.22,40.02,40.19,80447.2913
2006-01-25 14:40:00,40.2,40.29,40.08,40.13,58842.68809032679,40.2,40.29,40.08,40.13,58842.6881
2006-01-25 14:50:00,40.14,40.16,39.98,40.07,75453.26240364781,40.14,40.16,39.98,40.07,75453.2624
2006-01-25 15:00:00,40.07,40.14,39.98,40.04,99989.14341548148,40.07,40.14,39.98,40.04,99989.1434
2006-01-25 15:10:00,40.04,40.18,40.02,40.1,71110.62859624362,40.04,40.18,40.02,40.1,71110.6286
2006-01-25 15:20:00,40.11,40.12,40.01,40.07,99880.5775702964,40.11,40.12,40.01,40.07,99880.5776
2006-01-25 15:30:00,40.06,40.07,39.97,40.03,159808.92411247423,40.06,40.07,39.97,40.03,159808.9241
2006-01-25 15:40:00,40.03,40.22,40.02,40.11,199109.7600694821,40.03,40.22,40.02,40.11,199109.7601
2006-01-25 15:50:00,40.11,40.22,40.09,40.19,165671.47975246987,40.11,40.22,40.09,40.19,165671.4798
2006-01-26 09:30:00,40.93,40.94,40.53,40.57,135815.87232656608,40.93,40.94,40.53,40.57,135815.8723
2006-01-26 09:40:00,40.57,40.69,40.45,40.45,126913.47302138749,40.57,40.69,40.45,40.45,126913.473
2006-01-26 09:50:00,40.45,40.94,40.45,40.81,76104.65747475844,40.45,40.94,40.45,40.81,76104.6575
2006-01-26 10:00:00,40.82,40.94,40.75,40.93,90652.48072956248,40.82,40.94,40.75,40.93,90652.4807
2006-01-26 10:10:00,40.93,40.94,40.58,40.62,76538.92085549886,40.93,40.94,40.58,40.62,76538.9209
2006-01-26 10:20:00,40.59,40.61,40.42,40.53,44511.99652589296,40.59,40.61,40.42,40.53,44511.9965
2006-01-26 10:30:00,40.53,40.6,40.48,40.58,60579.74161328846,40.53,40.6,40.48,40.58,60579.7416
2006-01-26 10:40:00,40.59,40.69,40.53,40.69,59494.08316143741,40.59,40.69,40.53,40.69,59494.0832
2006-01-26 10:50:00,40.69,40.73,40.57,40.65,67419.38985995007,40.69,40.73,40.57,40.65,67419.3899
2006-01-26 11:00:00,40.61,40.68,40.5,40.6,61665.40006513951,40.61,40.68,40.5,40.6,61665.4001
2006-01-26 11:10:00,40.62,40.7,40.57,40.6,34958.202149603734,40.62,40.7,40.57,40.6,34958.2021
2006-01-26 11:20:00,40.6,40.71,40.6,40.66,43209.2063836717,40.6,40.71,40.6,40.66,43209.2064
2006-01-26 11:30:00,40.66,40.7,40.65,40.67,35392.465530344154,40.66,40.7,40.65,40.67,35392.4655
2006-01-26 11:40:00,40.67,40.86,40.65,40.85,99554.88003474109,40.67,40.86,40.65,40.85,99554.88
2006-01-26 11:50:00,40.85,40.86,40.73,40.78,94343.71946585603,40.85,40.86,40.73,40.78,94343.7195
2006-01-26 12:00:00,40.78,40.84,40.74,40.76,65899.4680273586,40.78,40.84,40.74,40.76,65899.468
2006-01-26 12:10:00,40.76,40.76,40.56,40.6,61665.40006513951,40.76,40.76,40.56,40.6,61665.4001
2006-01-26 12:20:00,40.61,40.68,40.61,40.68,36369.5581370101,40.61,40.68,40.61,40.68,36369.5581
2006-01-26 12:30:00,40.68,40.72,40.62,40.72,50374.55216588861,40.68,40.72,40.62,40.72,50374.5522
2006-01-26 12:40:00,40.72,40.8,40.7,40.8,53522.96167625665,40.72,40.8,40.7,40.8,53522.9617
2006-01-26 12:50:00,40.79,40.79,40.65,40.66,48746.06448811204,40.79,40.79,40.65,40.66,48746.0645
2006-01-26 13:00:00,40.67,40.73,40.57,40.57,44946.25990663337,40.67,40.73,40.57,40.57,44946.2599
2006-01-26 13:10:00,40.57,40.64,40.57,40.62,26598.632070350668,40.57,40.64,40.57,40.62,26598.6321
2006-01-26 13:20:00,40.61,40.62,40.53,40.53,35501.03137552926,40.61,40.62,40.53,40.53,35501.0314
2006-01-26 13:30:00,40.54,40.54,40.48,40.48,27250.02714146129,40.54,40.54,40.48,40.48,27250.0271
2006-01-26 13:40:00,40.48,40.52,40.42,40.49,18673.325371838026,40.48,40.52,40.42,40.49,18673.3254
2006-01-26 13:50:00,40.49,40.57,40.48,40.48,48963.19617848225,40.49,40.57,40.48,40.48,48963.1962
2006-01-26 14:00:00,40.49,40.69,40.43,40.57,80013.02790142222,40.49,40.69,40.43,40.57,80013.0279
2006-01-26 14:10:00,40.56,40.68,40.56,40.56,32786.88524590164,40.56,40.68,40.56,40.56,32786.8852
2006-01-26 14:20:00,40.54,40.67,40.54,40.6,31809.792639235697,40.54,40.67,40.54,40.6,31809.7926
2006-01-26 14:30:00,40.6,40.68,40.57,40.66,27792.85636738682,40.6,40.68,40.57,40.66,27792.8564
2006-01-26 14:40:00,40.66,40.71,40.64,40.67,51785.90815329498,40.66,40.71,40.64,40.67,51785.9082
2006-01-26 14:50:00,40.67,40.76,40.58,40.68,38758.0067310824,40.67,40.76,40.58,40.68,38758.0067
2006-01-26 15:00:00,40.66,40.8,40.64,40.78,42340.67962219086,40.66,40.8,40.64,40.78,42340.6796
2006-01-26 15:10:00,40.77,40.91,40.72,40.88,45923.35251329932,40.77,40.91,40.72,40.88,45923.3525
2006-01-26 15:20:00,40.88,40.94,40.8,40.88,40603.62609922919,40.88,40.94,40.8,40.88,40603.6261
2006-01-26 15:30:00,40.86,40.94,40.86,40.91,77841.71099772012,40.86,40.94,40.86,40.91,77841.711
2006-01-26 15:40:00,40.9,40.94,40.8,40.87,103354.68461621976,40.9,40.94,40.8,40.87,103354.6846
2006-01-26 15:50:00,40.86,40.92,40.77,40.88,113777.0057539898,40.86,40.92,40.77,40.88,113777.0058
2006-01-27 09:30:00,40.88,41.05,40.68,40.83,93583.75854956033,40.88,41.05,40.68,40.83,93583.7585
2006-01-27 09:40:00,40.84,41.31,40.84,41.05,68505.0483118011,40.84,41.31,40.84,41.05,68505.0483
2006-01-27 09:50:00,41.05,41.34,40.88,41.17,88698.2955162306,41.05,41.34,40.88,41.17,88698.2955
2006-01-27 10:00:00,41.23,41.48,41.23,41.44,111279.99131473238,41.23,41.48,41.23,41.44,111279.9913
2006-01-27 10:10:00,41.45,41.86,41.43,41.66,61991.097600694826,41.45,41.86,41.43,41.66,61991.0976
2006-01-27 10:20:00,41.66,41.71,41.48,41.59,72847.6821192053,41.66,41.71,41.48,41.59,72847.6821
2006-01-27 10:30:00,41.55,41.73,41.46,41.63,81858.647269569,41.55,41.73,41.46,41.63,81858.6473
2006-01-27 10:40:00,41.62,41.69,41.6,41.65,40277.92856367387,41.62,41.69,41.6,41.65,40277.9286
2006-01-27 10:50:00,41.65,41.67,41.25,41.25,108782.97687547498,41.65,41.67,41.25,41.25,108782.9769
2006-01-27 11:00:00,41.25,41.43,41.24,41.28,68505.0483118011,41.25,41.43,41.24,41.28,68505.0483
2006-01-27 11:10:00,41.29,41.3,41.2,41.27,37020.95320812073,41.29,41.3,41.2,41.27,37020.9532
2006-01-27 11:20:00,41.27,41.49,41.27,41.44,64488.11203995223,41.27,41.49,41.27,41.44,64488.112
2006-01-27 11:30:00,41.41,41.45,41.39,41.43,35501.03137552926,41.41,41.45,41.39,41.43,35501.0314
2006-01-27 11:40:00,41.4,41.45,41.39,41.43,28118.55390294213,41.4,41.45,41.39,41.43,28118.5539
2006-01-27 11:50:00,41.43,41.59,41.4,41.53,33546.84616219738,41.43,41.59,41.4,41.53,33546.8462
2006-01-27 12:00:00,41.53,41.57,41.5,41.56,37020.95320812073,41.53,41.57,41.5,41.56,37020.9532
2006-01-27 12:10:00,41.58,41.66,41.52,41.52,42340.67962219086,41.58,41.66,41.52,41.52,42340.6796
2006-01-27 12:20:00,41.53,41.66,41.49,41.5,28878.51481923787,41.53,41.66,41.49,41.5,28878.5148
2006-01-27 12:30:00,41.5,41.57,41.5,41.55,27901.422212571924,41.5,41.57,41.5,41.55,27901.4222
2006-01-27 12:40:00,41.56,41.63,41.55,41.62,37455.21658886115,41.56,41.63,41.55,41.62,37455.2166
2006-01-27 12:50:00,41.63,41.67,41.6,41.65,29204.212354793184,41.63,41.67,41.6,41.65,29204.2124
2006-01-27 13:00:00,41.64,41.66,41.59,41.65,38540.87504071219,41.64,41.66,41.59,41.65,38540.875
2006-01-27 13:10:00,41.66,41.66,41.5,41.6,30072.73911627402,41.66,41.66,41.5,41.6,30072.7391
2006-01-27 13:20:00,41.6,41.65,41.59,41.61,36803.82151775052,41.6,41.65,41.59,41.61,36803.8215
2006-01-27 13:30:00,41.6,41.61,41.45,41.5,20953.20812072522,41.6,41.61,41.45,41.5,20953.2081
2006-01-27 13:40:00,41.5,41.53,41.44,41.46,19976.11551405928,41.5,41.53,41.44,41.46,19976.1155
2006-01-27 13:50:00,41.46,41.51,41.39,41.51,21170.33981109543,41.46,41.51,41.39,41.51,21170.3398
2006-01-27 14:00:00,41.51,41.58,41.5,41.53,36369.5581370101,41.51,41.58,41.5,41.53,36369.5581
2006-01-27 14:10:00,41.52,41.62,41.52,41.61,30507.00249701444,41.52,41.62,41.52,41.61,30507.0025
2006-01-27 14:20:00,41.6,41.69,41.6,41.68,29312.77819997829,41.6,41.69,41.6,41.68,29312.7782
2006-01-27 14:30:00,41.68,41.69,41.53,41.53,51351.64477255456,41.68,41.69,41.53,41.53,51351.6448
2006-01-27 14:40:00,41.52,41.62,41.51,41.62,34958.202149603734,41.52,41.62,41.51,41.62,34958.2021
2006-01-27 14:50:00,41.62,41.67,41.59,41.65,29529.9098903485,41.62,41.67,41.59,41.65,29529.9099
2006-01-27 15:00:00,41.66,41.69,41.55,41.62,82835.73987623493,41.66,41.69,41.55,41.62,82835.7399
2006-01-27 15:10:00,41.62,41.68,41.59,41.66,47226.142655520576,41.62,41.68,41.59,41.66,47226.1427
2006-01-27 15:20:00,41.65,41.68,41.6,41.66,57648.46379329063,41.65,41.68,41.6,41.66,57648.4638
2006-01-27 15:30:00,41.66,41.67,41.62,41.62,50917.38139181414,41.66,41.67,41.62,41.62,50917.3814
2006-01-27 15:40:00,41.62,41.62,41.48,41.48,82401.47649549453,41.62,41.62,41.48,41.48,82401.4765
2006-01-27 15:50:00,41.49,41.69,41.48,41.66,164694.38714580395,41.49,41.69,41.48,41.66,164694.3871
2006-01-30 09:30:00,41.71,42.06,41.71,41.93,113342.74237324938,41.71,42.06,41.71,41.93,113342.7424
2006-01-30 09:40:00,41.93,41.94,41.51,41.55,75996.09162957333,41.93,41.94,41.51,41.55,75996.0916
2006-01-30 09:50:00,41.55,41.58,40.89,41.38,164368.68961024864,41.55,41.58,40.89,41.38,164368.6896
2006-01-30 10:00:00,41.35,41.66,41.29,41.62,39952.23102811856,41.35,41.66,41.29,41.62,39952.231
2006-01-30 10:10:00,41.61,41.62,41.4,41.44,23884.48594072305,41.61,41.62,41.4,41.44,23884.4859
2006-01-30 10:20:00,41.41,41.6,41.41,41.58,32352.62186516122,41.41,41.6,41.41,41.58,32352.6219
2006-01-30 10:30:00,41.57,41.61,41.53,41.54,94343.71946585603,41.57,41.61,41.53,41.54,94343.7195
2006-01-30 10:40:00,41.54,41.62,41.51,41.52,47551.84019107589,41.54,41.62,41.51,41.52,47551.8402
2006-01-30 10:50:00,41.5,41.57,41.48,41.5,31592.660948865487,41.5,41.57,41.48,41.5,31592.6609
2006-01-30 11:00:00,41.5,41.5,41.38,41.44,49614.59124959288,41.5,41.5,41.38,41.44,49614.5912
2006-01-30 11:10:00,41.43,41.47,41.39,41.43,17153.403539246552,41.43,41.47,41.39,41.43,17153.4035
2006-01-30 11:20:00,41.43,41.43,41.27,41.3,47117.57681033547,41.43,41.43,41.27,41.3,47117.5768
2006-01-30 11:30:00,41.27,41.46,41.27,41.46,20301.8130496146,41.27,41.46,41.27,41.46,20301.813
2006-01-30 11:40:00,41.46,41.51,41.41,41.49,21604.60319183585,41.46,41.51,41.41,41.49,21604.6032
2006-01-30 11:50:00,41.5,41.51,41.43,41.44,11073.716208880687,41.5,41.51,41.43,41.44,11073.7162
2006-01-30 12:00:00,41.45,41.48,41.4,41.41,14547.82325480404,41.45,41.48,41.4,41.41,14547.8233
2006-01-30 12:10:00,41.42,41.45,41.34,41.34,9879.491911844534,41.42,41.45,41.34,41.34,9879.4919
2006-01-30 12:20:00,41.31,41.41,41.31,41.39,20084.681359244383,41.31,41.41,41.31,41.39,20084.6814
2006-01-30 12:30:00,41.39,41.66,41.37,41.64,48637.49864292693,41.39,41.66,41.37,41.64,48637.4986
2006-01-30 12:40:00,41.65,41.69,41.55,41.55,27575.724677016613,41.65,41.69,41.55,41.55,27575.7247
2006-01-30 12:50:00,41.53,41.6,41.52,41.59,21496.037346650744,41.53,41.6,41.52,41.59,21496.0373
2006-01-30 13:00:00,41.57,41.57,41.42,41.5,17587.666919986972,41.57,41.57,41.42,41.5,17587.6669
2006-01-30 13:10:00,41.48,41.51,41.43,41.45,14330.69156443383,41.48,41.51,41.43,41.45,14330.6916
2006-01-30 13:20:00,41.45,41.5,41.45,41.48,22364.564108131584,41.45,41.5,41.45,41.48,22364.5641
2006-01-30 13:30:00,41.47,41.53,41.46,41.47,15524.915861469985,41.47,41.53,41.46,41.47,15524.9159
2006-01-30 13:40:00,41.48,41.52,41.46,41.49,9228.096840733906,41.48,41.52,41.46,41.49,9228.0968
2006-01-30 13:50:00,41.5,41.53,41.48,41.5,5536.858104440344,41.5,41.53,41.48,41.5,5536.8581
2006-01-30 14:00:00,41.49,41.5,41.45,41.47,14222.125719248725,41.49,41.5,41.45,41.47,14222.1257
2006-01-30 14:10:00,41.46,41.46,41.26,41.32,29747.041580718706,41.46,41.46,41.26,41.32,29747.0416
2006-01-30 14:20:00,41.32,41.47,41.3,41.47,13570.730648138097,41.32,41.47,41.3,41.47,13570.7306
2006-01-30 14:30:00,41.45,41.49,41.39,41.4,11833.67712517642,41.45,41.49,41.39,41.4,11833.6771
2006-01-30 14:40:00,41.4,41.51,41.4,41.47,23233.09086961242,41.4,41.51,41.4,41.47,23233.0909
2006-01-30 14:50:00,41.47,41.52,41.47,41.49,18890.45706220823,41.47,41.52,41.47,41.49,18890.4571
2006-01-30 15:00:00,41.49,41.5,41.43,41.46,26924.329605905983,41.49,41.5,41.43,41.46,26924.3296
2006-01-30 15:10:00,41.44,41.46,41.37,41.38,35501.03137552926,41.44,41.46,41.37,41.38,35501.0314
2006-01-30 15:20:00,41.39,41.39,41.28,41.33,45163.39159700358,41.39,41.39,41.28,41.33,45163.3916
2006-01-30 15:30:00,41.32,41.33,41.25,41.26,64705.24373032244,41.32,41.33,41.25,41.26,64705.2437
2006-01-30 15:40:00,41.26,41.3,41.25,41.29,57974.16132884595,41.26,41.3,41.25,41.29,57974.1613
2006-01-30 15:50:00,41.29,41.31,41.2,41.2,147975.2469872978,41.29,41.31,41.2,41.2,147975.247
2006-01-31 09:30:00,41.44,41.68,41.36,41.64,74041.90641624146,41.44,41.68,41.36,41.64,74041.9064
2006-01-31 09:40:00,41.64,41.66,41.39,41.5,63076.75605254587,41.64,41.66,41.39,41.5,63076.7561
2006-01-31 09:50:00,41.47,41.47,41.05,41.07,54174.35674736728,41.47,41.47,41.05,41.07,54174.3567
2006-01-31 10:00:00,41.11,41.3,40.95,41.11,70024.97014439257,41.11,41.3,40.95,41.11,70024.9701
2006-01-31 10:10:00,41.14,41.18,40.87,40.92,35935.29475626968,41.14,41.18,40.87,40.92,35935.2948
2006-01-31 10:20:00,40.93,40.95,40.91,40.92,33655.41200738248,40.93,40.95,40.91,40.92,33655.412
2006-01-31 10:30:00,40.92,40.94,40.85,40.92,37455.21658886115,40.92,40.94,40.85,40.92,37455.2166
2006-01-31 10:40:00,40.92,41.05,40.89,40.97,52220.17153403539,40.92,41.05,40.89,40.97,52220.1715
2006-01-31 10:50:00,40.98,41.06,40.9,40.9,70242.10183476278,40.98,41.06,40.9,40.9,70242.1018
2006-01-31 11:00:00,40.92,41.15,40.92,41.15,22798.827488872,40.92,41.15,40.92,41.15,22798.8275
2006-01-31 11:10:00,41.16,41.22,41.15,41.17,33112.58278145696,41.16,41.22,41.15,41.17,33112.5828
2006-01-31 11:20:00,41.19,41.29,41.04,41.04,92389.53425252416,41.19,41.29,41.04,41.04,92389.5343
2006-01-31 11:30:00,41.04,41.05,40.9,40.99,57214.20041255021,41.04,41.05,40.9,40.99,57214.2004
2006-01-31 11:40:00,40.98,40.99,40.88,40.95,22798.827488872,40.98,40.99,40.88,40.95,22798.8275
2006-01-31 11:50:00,40.99,41.0,40.9,40.91,24210.18347627836,40.99,41.0,40.9,40.91,24210.1835
2006-01-31 12:00:00,40.92,41.01,40.91,40.95,17153.403539246552,40.92,41.01,40.91,40.95,17153.4035
2006-01-31 12:10:00,40.94,40.96,40.9,40.9,7925.306698512648,40.94,40.96,40.9,40.9,7925.3067
2006-01-31 12:20:00,40.9,40.96,40.89,40.96,13245.033112582782,40.9,40.96,40.89,40.96,13245.0331
2006-01-31 12:30:00,40.96,41.08,40.96,41.08,18890.45706220823,40.96,41.08,40.96,41.08,18890.4571
2006-01-31 12:40:00,41.09,41.2,41.09,41.2,7273.91162740202,41.09,41.2,41.09,41.2,7273.9116
2006-01-31 12:50:00,41.18,41.19,41.1,41.1,10313.755292584952,41.18,41.19,41.1,41.1,10313.7553
2006-01-31 13:00:00,41.1,41.11,41.0,41.02,19976.11551405928,41.1,41.11,41.0,41.02,19976.1155
2006-01-31 13:10:00,41.02,41.04,40.99,41.03,14982.086635544458,41.02,41.04,40.99,41.03,14982.0866
2006-01-31 13:20:00,41.03,41.04,40.92,40.95,35392.465530344154,41.03,41.04,40.92,40.95,35392.4655
2006-01-31 13:30:00,40.94,40.96,40.68,40.91,88481.16382586039,40.94,40.96,40.68,40.91,88481.1638
2006-01-31 13:40:00,40.9,40.93,40.87,40.93,13027.901422212572,40.9,40.93,40.87,40.93,13027.9014
2006-01-31 13:50:00,40.93,41.03,40.91,41.0,41906.41624145044,40.93,41.03,40.91,41.0,41906.4162
2006-01-31 14:00:00,41.0,41.04,40.92,41.01,32786.88524590164,41.0,41.04,40.92,41.01,32786.8852
2006-01-31 14:10:00,41.0,41.12,40.87,40.92,52654.43491477581,41.0,41.12,40.87,40.92,52654.4349
2006-01-31 14:20:00,40.91,41.11,40.8,41.05,96840.73390511343,40.91,41.11,40.8,41.05,96840.7339
2006-01-31 14:30:00,41.05,41.07,40.9,41.04,31375.52925849528,41.05,41.07,40.9,41.04,31375.5293
2006-01-31 14:40:00,41.05,41.06,40.91,40.92,24753.012702203887,41.05,41.06,40.91,40.92,24753.0127
2006-01-31 14:50:00,40.93,41.06,40.87,40.92,52111.605688850286,40.93,41.06,40.87,40.92,52111.6057
2006-01-31 15:00:00,40.92,41.32,40.91,41.32,66442.29725328412,40.92,41.32,40.91,41.32,66442.2973
2006-01-31 15:10:00,41.32,41.36,41.18,41.21,51677.34230810987,41.32,41.36,41.18,41.21,51677.3423
2006-01-31 15:20:00,41.2,41.4,41.2,41.39,48203.23526218652,41.2,41.4,41.2,41.39,48203.2353
2006-01-31 15:30:00,41.39,41.45,41.16,41.2,60796.87330365867,41.39,41.45,41.16,41.2,60796.8733
2006-01-31 15:40:00,41.22,41.24,41.11,41.12,43209.2063836717,41.22,41.24,41.11,41.12,43209.2064
2006-01-31 15:50:00,41.12,41.25,40.99,41.22,150906.52480729562,41.12,41.25,40.99,41.22,150906.5248
2006-02-01 09:30:00,40.97,41.45,40.93,41.27,94995.11453696668,40.97,41.45,40.93,41.27,94995.1145
2006-02-01 09:40:00,41.3,41.33,41.15,41.17,45380.52328737379,41.3,41.33,41.15,41.17,45380.5233
2006-02-01 09:50:00,41.21,41.39,41.17,41.23,59819.780696992726,41.21,41.39,41.17,41.23,59819.7807
2006-02-01 10:00:00,41.22,41.32,41.17,41.32,39083.70426663772,41.22,41.32,41.17,41.32,39083.7043
2006-02-01 10:10:00,41.32,41.66,41.31,41.46,68396.482466616,41.32,41.66,41.31,41.46,68396.4825
2006-02-01 10:20:00,41.46,41.78,41.36,41.74,50374.55216588861,41.46,41.78,41.36,41.74,50374.5522
2006-02-01 10:30:00,41.75,41.9,41.58,41.63,81315.81804364348,41.75,41.9,41.58,41.63,81315.818
2006-02-01 10:40:00,41.64,41.66,41.47,41.63,131038.97513842146,41.64,41.66,41.47,41.63,131038.9751
2006-02-01 10:50:00,41.63,41.73,41.46,41.67,96840.73390511343,41.63,41.73,41.46,41.67,96840.7339
2006-02-01 11:00:00,41.67,41.83,41.45,41.76,88372.59798067529,41.67,41.83,41.45,41.76,88372.598
2006-02-01 11:10:00,41.79,41.8,41.63,41.69,35283.89968515905,41.79,41.8,41.63,41.69,35283.8997
2006-02-01 11:20:00,41.68,41.77,41.58,41.77,37563.782434046254,41.68,41.77,41.58,41.77,37563.7824
2006-02-01 11:30:00,41.76,41.82,41.63,41.72,53848.659211811966,41.76,41.82,41.63,41.72,53848.6592
2006-02-01 11:40:00,41.72,41.74,41.68,41.71,24970.144392574097,41.72,41.74,41.68,41.71,24970.1444
2006-02-01 11:50:00,41.71,41.81,41.69,41.73,52328.737379220496,41.71,41.81,41.69,41.73,52328.7374
2006-02-01 12:00:00,41.73,41.84,41.7,41.82,29638.4757355336,41.73,41.84,41.7,41.82,29638.4757
2006-02-01 12:10:00,41.85,41.85,41.72,41.72,26055.802844425143,41.85,41.85,41.72,41.72,26055.8028
2006-02-01 12:20:00,41.74,41.85,41.66,41.8,35826.728911084574,41.74,41.85,41.66,41.8,35826.7289
2006-02-01 12:30:00,41.83,41.88,41.82,41.86,17479.101074801867,41.83,41.88,41.82,41.86,17479.1011
2006-02-01 12:40:00,41.87,41.88,41.78,41.82,41255.02117033981,41.87,41.88,41.78,41.82,41255.0212
2006-02-01 12:50:00,41.83,41.97,41.83,41.96,65790.9021821735,41.83,41.97,41.83,41.96,65790.9022
2006-02-01 13:00:00,41.96,41.97,41.74,41.84,50591.68385625882,41.96,41.97,41.74,41.84,50591.6839
2006-02-01 13:10:00,41.84,41.85,41.6,41.6,50048.8546303333,41.84,41.85,41.6,41.6,50048.8546
2006-02-01 13:20:00,41.62,41.74,41.6,41.7,53197.264140701336,41.62,41.74,41.6,41.7,53197.2641
2006-02-01 13:30:00,41.7,41.72,41.43,41.66,80555.85712734774,41.7,41.72,41.43,41.66,80555.8571
2006-02-01 13:40:00,41.65,41.78,41.65,41.78,42449.24546737597,41.65,41.78,41.65,41.78,42449.2455
2006-02-01 13:50:00,41.79,41.89,41.75,41.86,111822.8205406579,41.79,41.89,41.75,41.86,111822.8205
2006-02-01 14:00:00,41.85,41.97,41.85,41.91,53414.395831071546,41.85,41.97,41.85,41.91,53414.3958
2006-02-01 14:10:00,41.91,41.99,41.87,41.92,40820.7577895994,41.91,41.99,41.87,41.92,40820.7578
2006-02-01 14:20:00,41.92,42.14,41.83,41.83,82944.30572142004,41.92,42.14,41.83,41.83,82944.3057
2006-02-01 14:30:00,41.85,41.97,41.85,41.91,68287.9166214309,41.85,41.97,41.85,41.91,68287.9166
2006-02-01 14:40:00,41.9,41.9,41.67,41.77,98469.22158289002,41.9,41.9,41.67,41.77,98469.2216
2006-02-01 14:50:00,41.78,41.8,41.68,41.69,52654.43491477581,41.78,41.8,41.68,41.69,52654.4349
2006-02-01 15:00:00,41.7,41.74,41.61,41.71,136575.8332428618,41.7,41.74,41.61,41.71,136575.8332
2006-02-01 15:10:00,41.71,41.74,41.63,41.67,77841.71099772012,41.71,41.74,41.63,41.67,77841.711
2006-02-01 15:20:00,41.67,41.68,41.54,41.54,122028.00998805776,41.67,41.68,41.54,41.54,122028.01
2006-02-01 15:30:00,41.54,41.74,41.54,41.74,100640.53848659212,41.54,41.74,41.54,41.74,100640.5385
2006-02-01 15:40:00,41.74,41.8,41.65,41.65,80664.42297253285,41.74,41.8,41.65,41.65,80664.423
2006-02-01 15:50:00,41.66,41.76,41.65,41.67,128324.82900879384,41.66,41.76,41.65,41.67,128324.829
2006-02-02 09:30:00,41.84,41.9,41.68,41.83,96080.77298881771,41.84,41.9,41.68,41.83,96080.773
2006-02-02 09:40:00,41.84,41.99,41.82,41.96,50374.55216588861,41.84,41.99,41.82,41.96,50374.5522
2006-02-02 09:50:00,41.97,41.98,41.84,41.9,92498.10009770926,41.97,41.98,41.84,41.9,92498.1001
2006-02-02 10:00:00,41.91,41.98,41.78,41.82,55802.84442514385,41.91,41.98,41.78,41.82,55802.8444
2006-02-02 10:10:00,41.81,41.92,41.68,41.82,70350.66767994789,41.81,41.92,41.68,41.82,70350.6677
2006-02-02 10:20:00,41.81,41.89,41.71,41.78,52111.605688850286,41.81,41.89,41.71,41.78,52111.6057
2006-02-02 10:30:00,41.78,41.86,41.5,41.51,111171.42546954728,41.78,41.86,41.5,41.51,111171.4255
2006-02-02 10:40:00,41.59,41.59,41.3,41.5,69699.27260883726,41.59,41.59,41.3,41.5,69699.2726
2006-02-02 10:50:00,41.5,41.8,41.41,41.75,52763.00075996092,41.5,41.8,41.41,41.75,52763.0008
2006-02-02 11:00:00,41.75,41.76,41.59,41.62,69265.00922809684,41.75,41.76,41.59,41.62,69265.0092
2006-02-02 11:10:00,41.61,41.78,41.57,41.74,59494.08316143741,41.61,41.78,41.57,41.74,59494.0832
2006-02-02 11:20:00,41.74,41.74,41.61,41.63,59385.51731625231,41.74,41.74,41.61,41.63,59385.5173
2006-02-02 11:30:00,41.63,41.73,41.49,41.73,55042.88350884812,41.63,41.73,41.49,41.73,55042.8835
2006-02-02 11:40:00,41.76,41.81,41.65,41.69,21170.33981109543,41.76,41.81,41.65,41.69,21170.3398
2006-02-02 11:50:00,41.69,41.7,41.62,41.62,37780.91412441646,41.69,41.7,41.62,41.62,37780.9141
2006-02-02 12:00:00,41.62,41.76,41.62,41.69,36695.25567256541,41.62,41.76,41.62,41.69,36695.2557
2006-02-02 12:10:00,41.69,41.71,41.52,41.62,49288.89371403757,41.69,41.71,41.52,41.62,49288.8937
2006-02-02 12:20:00,41.63,41.65,41.45,41.45,39192.27011182282,41.63,41.65,41.45,41.45,39192.2701
2006-02-02 12:30:00,41.45,41.56,41.34,41.36,69807.83845402236,41.45,41.56,41.34,41.36,69807.8385
2006-02-02 12:40:00,41.36,41.57,41.36,41.55,47226.142655520576,41.36,41.57,41.36,41.55,47226.1427
2006-02-02 12:50:00,41.55,41.55,41.39,41.44,29095.64650960808,41.55,41.55,41.39,41.44,29095.6465
2006-02-02 13:00:00,41.44,41.44,41.34,41.37,23233.09086961242,41.44,41.44,41.34,41.37,23233.0909
2006-02-02 13:10:00,41.37,41.51,41.37,41.49,27467.158831831508,41.37,41.51,41.37,41.49,27467.1588
2006-02-02 13:20:00,41.49,41.49,41.35,41.36,28009.98805775703,41.49,41.49,41.35,41.36,28009.9881
2006-02-02 13:30:00,41.37,41.45,41.33,41.41,58734.12224514168,41.37,41.45,41.33,41.41,58734.1222
2006-02-02 13:40:00,41.46,41.58,41.36,41.54,47334.70850070568,41.46,41.58,41.36,41.54,47334.7085
2006-02-02 13:50:00,41.54,41.58,41.46,41.58,48746.06448811204,41.54,41.58,41.46,41.58,48746.0645
2006-02-02 14:00:00,41.54,41.57,41.46,41.5,29421.344045163394,41.54,41.57,41.46,41.5,29421.344
2006-02-02 14:10:00,41.5,41.59,41.38,41.46,50157.4204755184,41.5,41.59,41.38,41.46,50157.4205
2006-02-02 14:20:00,41.48,41.54,41.39,41.43,33221.14862664206,41.48,41.54,41.39,41.43,33221.1486
2006-02-02 14:30:00,41.43,41.71,41.43,41.57,69590.70676365215,41.43,41.71,41.43,41.57,69590.7068
2006-02-02 14:40:00,41.55,41.61,41.5,41.52,52328.737379220496,41.55,41.61,41.5,41.52,52328.7374
2006-02-02 14:50:00,41.51,41.55,41.48,41.5,30072.73911627402,41.51,41.55,41.48,41.5,30072.7391
2006-02-02 15:00:00,41.5,41.58,41.36,41.58,59385.51731625231,41.5,41.58,41.36,41.58,59385.5173
2006-02-02 15:10:00,41.58,41.58,41.5,41.51,31918.3584844208,41.58,41.58,41.5,41.51,31918.3585
2006-02-02 15:20:00,41.51,41.6,41.38,41.6,43752.03560959722,41.51,41.6,41.38,41.6,43752.0356
2006-02-02 15:30:00,41.6,41.68,41.45,41.64,76104.65747475844,41.6,41.68,41.45,41.64,76104.6575
2006-02-02 15:40:00,41.63,41.74,41.59,41.74,101183.36771251763,41.63,41.74,41.59,41.74,101183.3677
2006-02-02 15:50:00,41.73,41.78,41.59,41.59,164477.25545543374,41.73,41.78,41.59,41.59,164477.2555
2006-02-03 09:30:00,41.27,41.38,40.68,40.91,139941.37444360004,41.27,41.38,40.68,40.91,139941.3744
2006-02-03 09:40:00,40.91,40.96,40.72,40.73,49831.72293996309,40.91,40.96,40.72,40.73,49831.7229
2006-02-03 09:50:00,40.75,40.75,40.44,40.46,98360.65573770492,40.75,40.75,40.44,40.46,98360.6557
2006-02-03 10:00:00,40.46,40.67,40.45,40.54,122136.57583324288,40.46,40.67,40.45,40.54,122136.5758
2006-02-03 10:10:00,40.54,40.7,40.54,40.7,57865.59548366084,40.54,40.7,40.54,40.7,57865.5955
2006-02-03 10:20:00,40.7,40.99,40.7,40.97,54934.317663663016,40.7,40.99,40.7,40.97,54934.3177
2006-02-03 10:30:00,40.98,41.19,40.93,41.04,84572.79339919661,40.98,41.19,40.93,41.04,84572.7934
2006-02-03 10:40:00,41.04,41.18,40.94,41.18,59819.780696992726,41.04,41.18,40.94,41.18,59819.7807
2006-02-03 10:50:00,41.18,41.3,41.12,41.14,84898.49093475193,41.18,41.3,41.12,41.14,84898.4909
2006-02-03 11:00:00,41.15,41.18,40.99,41.01,45706.22082292911,41.15,41.18,40.99,41.01,45706.2208
2006-02-03 11:10:00,41.0,41.05,40.91,41.02,43426.33807404191,41.0,41.05,40.91,41.02,43426.3381
2006-02-03 11:20:00,41.02,41.16,40.83,40.92,45923.35251329932,41.02,41.16,40.83,40.92,45923.3525
2006-02-03 11:30:00,40.93,40.93,40.8,40.93,32026.924329605907,40.93,40.93,40.8,40.93,32026.9243
2006-02-03 11:40:00,40.93,40.93,40.77,40.84,34849.63630441863,40.93,40.93,40.77,40.84,34849.6363
2006-02-03 11:50:00,40.86,40.89,40.76,40.84,22255.99826294648,40.86,40.89,40.76,40.84,22255.9983
2006-02-03 12:00:00,40.83,40.83,40.63,40.63,31592.660948865487,40.83,40.83,40.63,40.63,31592.6609
2006-02-03 12:10:00,40.65,40.66,40.56,40.57,32135.49017479101,40.65,40.66,40.56,40.57,32135.4902
2006-02-03 12:20:00,40.57,40.71,40.55,40.71,27901.422212571924,40.57,40.71,40.55,40.71,27901.4222
2006-02-03 12:30:00,40.69,40.8,40.68,40.7,27575.724677016613,40.69,40.8,40.68,40.7,27575.7247
2006-02-03 12:40:00,40.71,40.71,40.62,40.62,19107.58875257844,40.71,40.71,40.62,40.62,19107.5888
2006-02-03 12:50:00,40.63,40.72,40.62,40.66,26598.632070350668,40.63,40.72,40.62,40.66,26598.6321
2006-02-03 13:00:00,40.67,40.8,40.66,40.75,32461.187710346327,40.67,40.8,40.66,40.75,32461.1877
2006-02-03 13:10:00,40.78,40.99,40.76,40.92,29095.64650960808,40.78,40.99,40.76,40.92,29095.6465
2006-02-03 13:20:00,40.94,41.1,40.92,41.08,74693.30148735209,40.94,41.1,40.92,41.08,74693.3015
2006-02-03 13:30:00,41.09,41.18,41.08,41.15,42666.377157746174,41.09,41.18,41.08,41.15,42666.3772
2006-02-03 13:40:00,41.15,41.16,41.11,41.13,39192.27011182282,41.15,41.16,41.11,41.13,39192.2701
2006-02-03 13:50:00,41.11,41.27,41.09,41.26,55911.41027032895,41.11,41.27,41.09,41.26,55911.4103
2006-02-03 14:00:00,41.26,41.28,41.11,41.13,42992.07469330149,41.26,41.28,41.11,41.13,42992.0747
2006-02-03 14:10:00,41.13,41.18,41.11,41.15,88915.42720660081,41.13,41.18,41.11,41.15,88915.4272
2006-02-03 14:20:00,41.15,41.15,41.09,41.1,84572.79339919661,41.15,41.15,41.09,41.1,84572.7934
2006-02-03 14:30:00,41.11,41.25,41.09,41.24,92389.53425252416,41.11,41.25,41.09,41.24,92389.5343
2006-02-03 14:40:00,41.24,41.29,41.24,41.25,71762.02366735425,41.24,41.29,41.24,41.25,71762.0237
2006-02-03 14:50:00,41.25,41.39,41.22,41.27,145369.6667028553,41.25,41.39,41.22,41.27,145369.6667
2006-02-03 15:00:00,41.27,41.45,41.27,41.39,75778.95993920312,41.27,41.45,41.27,41.39,75778.9599
2006-02-03 15:10:00,41.39,41.49,41.3,41.36,56779.93703180979,41.39,41.49,41.3,41.36,56779.937
2006-02-03 15:20:00,41.36,41.38,41.3,41.31,38649.4408858973,41.36,41.38,41.3,41.31,38649.4409
2006-02-03 15:30:00,41.31,41.31,41.07,41.27,85658.45185104766,41.31,41.31,41.07,41.27,85658.4519
2006-02-03 15:40:00,41.25,41.39,41.18,41.38,63511.01943328629,41.25,41.39,41.18,41.38,63511.0194
2006-02-03 15:50:00,41.39,41.59,41.21,41.38,157420.47551840192,41.39,41.59,41.21,41.38,157420.4755
2006-02-06 09:30:00,41.08,41.12,40.92,40.94,93692.32439474542,41.08,41.12,40.92,40.94,93692.3244
2006-02-06 09:40:00,40.94,40.98,40.68,40.92,79470.1986754967,40.94,40.98,40.68,40.92,79470.1987
2006-02-06 09:50:00,40.96,41.0,40.76,40.79,84138.5300184562,40.96,41.0,40.76,40.79,84138.53
2006-02-06 10:00:00,40.79,40.83,40.79,40.81,41363.587015524914,40.79,40.83,40.79,40.81,41363.587
2006-02-06 10:10:00,40.8,40.83,40.79,40.8,21387.47150146564,40.8,40.83,40.79,40.8,21387.4715
2006-02-06 10:20:00,40.79,40.83,40.78,40.8,105417.43567473671,40.79,40.83,40.78,40.8,105417.4357
2006-02-06 10:30:00,40.8,40.92,40.78,40.92,30072.73911627402,40.8,40.92,40.78,40.92,30072.7391
2006-02-06 10:40:00,40.92,41.02,40.63,40.75,54717.185973292806,40.92,41.02,40.63,40.75,54717.186
2006-02-06 10:50:00,40.76,40.84,40.75,40.83,55694.27857995874,40.76,40.84,40.75,40.83,55694.2786
2006-02-06 11:00:00,40.83,40.93,40.83,40.85,56345.67365106937,40.83,40.93,40.83,40.85,56345.6737
2006-02-06 11:10:00,40.87,40.93,40.83,40.89,55694.27857995874,40.87,40.93,40.83,40.89,55694.2786
2006-02-06 11:20:00,40.88,40.92,40.76,40.87,44294.86483552275,40.88,40.92,40.76,40.87,44294.8648
2006-02-06 11:30:00,40.86,40.9,40.84,40.88,54391.48843773749,40.86,40.9,40.84,40.88,54391.4884
2006-02-06 11:40:00,40.89,41.01,40.87,40.99,66333.73140809902,40.89,41.01,40.87,40.99,66333.7314
2006-02-06 11:50:00,40.99,41.19,40.98,41.12,45054.82575181848,40.99,41.19,40.98,41.12,45054.8258
2006-02-06 12:00:00,41.14,41.24,41.13,41.13,38649.4408858973,41.14,41.24,41.13,41.13,38649.4409
2006-02-06 12:10:00,41.12,41.13,40.95,41.0,69156.44338291173,41.12,41.13,40.95,41.0,69156.4434
2006-02-06 12:20:00,41.01,41.04,40.95,41.0,22038.86657257627,41.01,41.04,40.95,41.0,22038.8666
2006-02-06 12:30:00,40.99,41.04,40.93,40.93,38106.61165997177,40.99,41.04,40.93,40.93,38106.6117
2006-02-06 12:40:00,40.92,40.93,40.77,40.77,44186.29899033765,40.92,40.93,40.77,40.77,44186.299
2006-02-06 12:50:00,40.78,40.81,40.77,40.81,20084.681359244383,40.78,40.81,40.77,40.81,20084.6814
2006-02-06 13:00:00,40.82,41.08,40.82,41.08,33112.58278145696,40.82,41.08,40.82,41.08,33112.5828
2006-02-06 13:10:00,41.06,41.08,41.0,41.02,22690.261643686896,41.06,41.08,41.0,41.02,22690.2616
2006-02-06 13:20:00,41.02,41.03,40.97,40.99,11616.54543480621,41.02,41.03,40.97,40.99,11616.5454
2006-02-06 13:30:00,40.99,41.03,40.96,40.96,40386.49440885898,40.99,41.03,40.96,40.96,40386.4944
2006-02-06 13:40:00,40.97,40.97,40.91,40.91,12376.506351101943,40.97,40.97,40.91,40.91,12376.5064
2006-02-06 13:50:00,40.9,40.9,40.78,40.78,34958.202149603734,40.9,40.9,40.78,40.78,34958.2021
2006-02-06 14:00:00,40.79,40.79,40.66,40.68,36695.25567256541,40.79,40.79,40.66,40.68,36695.2557
2006-02-06 14:10:00,40.68,40.68,40.51,40.53,69047.87753772663,40.68,40.68,40.51,40.53,69047.8775
2006-02-06 14:20:00,40.53,40.68,40.52,40.68,64379.54619476713,40.53,40.68,40.52,40.68,64379.5462
2006-02-06 14:30:00,40.67,40.71,40.65,40.68,30072.73911627402,40.67,40.71,40.65,40.68,30072.7391
2006-02-06 14:40:00,40.68,40.68,40.57,40.62,42557.81131256107,40.68,40.68,40.57,40.62,42557.8113
2006-02-06 14:50:00,40.62,40.67,40.56,40.61,46249.05004885463,40.62,40.67,40.56,40.61,46249.05
2006-02-06 15:00:00,40.61,40.76,40.6,40.73,75778.95993920312,40.61,40.76,40.6,40.73,75778.9599
2006-02-06 15:10:00,40.72,40.75,40.68,40.74,51243.07892736945,40.72,40.75,40.68,40.74,51243.0789
2006-02-06 15:20:00,40.75,40.76,40.73,40.76,31266.96341331017,40.75,40.76,40.73,40.76,31266.9634
2006-02-06 15:30:00,40.76,40.76,40.57,40.57,41255.02117033981,40.76,40.76,40.57,40.57,41255.0212
2006-02-06 15:40:00,40.57,40.8,40.57,40.74,104331.77722288568,40.57,40.8,40.57,40.74,104331.7772
2006-02-06 15:50:00,40.75,40.79,40.64,40.64,155466.29030507003,40.75,40.79,40.64,40.64,155466.2903
2006-02-07 09:30:00,40.57,40.99,40.39,40.97,115839.7568125068,40.57,40.99,40.39,40.97,115839.7568
2006-02-07 09:40:00,40.94,40.99,40.82,40.83,80013.02790142222,40.94,40.99,40.82,40.83,80013.0279
2006-02-07 09:50:00,40.86,40.95,40.24,40.33,157420.47551840192,40.86,40.95,40.24,40.33,157420.4755
2006-02-07 10:00:00,40.33,40.55,40.33,40.48,82510.04234067962,40.33,40.55,40.33,40.48,82510.0423
2006-02-07 10:10:00,40.45,40.66,40.45,40.47,56128.54196069916,40.45,40.66,40.45,40.47,56128.542
2006-02-07 10:20:00,40.47,40.63,40.41,40.49,65356.63880143307,40.47,40.63,40.41,40.49,65356.6388
2006-02-07 10:30:00,40.51,40.57,40.5,40.52,57757.02963847574,40.51,40.57,40.5,40.52,57757.0296
2006-02-07 10:40:00,40.52,40.56,40.44,40.55,132776.02866138314,40.52,40.56,40.44,40.55,132776.0287
2006-02-07 10:50:00,40.54,40.68,40.52,40.63,56562.80534143958,40.54,40.68,40.52,40.63,56562.8053
2006-02-07 11:00:00,40.63,40.99,40.62,40.92,149603.7346650744,40.63,40.99,40.62,40.92,149603.7347
2006-02-07 11:10:00,40.95,41.01,40.91,40.96,71653.45782216915,40.95,41.01,40.91,40.96,71653.4578
2006-02-07 11:20:00,40.98,41.15,40.93,40.99,115079.79589621106,40.98,41.15,40.93,40.99,115079.7959
2006-02-07 11:30:00,40.97,41.04,40.93,41.0,43860.60145478233,40.97,41.04,40.93,41.0,43860.6015
2006-02-07 11:40:00,41.0,41.1,40.88,41.0,48094.669417001416,41.0,41.1,40.88,41.0,48094.6694
2006-02-07 11:50:00,41.0,41.08,40.99,41.05,25295.84192812941,41.0,41.08,40.99,41.05,25295.8419
2006-02-07 12:00:00,41.05,41.1,40.94,40.97,22690.261643686896,41.05,41.1,40.94,40.97,22690.2616
2006-02-07 12:10:00,40.97,40.98,40.84,40.86,46140.484203669526,40.97,40.98,40.84,40.86,46140.4842
2006-02-07 12:20:00,40.85,40.91,40.82,40.89,86526.9786125285,40.85,40.91,40.82,40.89,86526.9786
2006-02-07 12:30:00,40.89,41.06,40.86,41.05,44077.73314515254,40.89,41.06,40.86,41.05,44077.7331
2006-02-07 12:40:00,41.05,41.09,40.92,40.96,23124.52502442732,41.05,41.09,40.92,40.96,23124.525
2006-02-07 12:50:00,40.97,41.05,40.94,40.94,31266.96341331017,40.97,41.05,40.94,40.94,31266.9634
2006-02-07 13:00:00,40.94,40.98,40.76,40.8,36912.38736293562,40.94,40.98,40.76,40.8,36912.3874
2006-02-07 13:10:00,40.8,40.8,40.57,40.57,30507.00249701444,40.8,40.8,40.57,40.57,30507.0025
2006-02-07 13:20:00,40.57,40.64,40.54,40.61,38106.61165997177,40.57,40.64,40.54,40.61,38106.6117
2006-02-07 13:30:00,40.6,40.65,40.59,40.59,21713.169037020954,40.6,40.65,40.59,40.59,21713.169
2006-02-07 13:40:00,40.59,40.62,40.57,40.57,36803.82151775052,40.59,40.62,40.57,40.57,36803.8215
2006-02-07 13:50:00,40.57,40.68,40.55,40.65,77950.27684290522,40.57,40.68,40.55,40.65,77950.2768
2006-02-07 14:00:00,40.65,40.72,40.62,40.72,28118.55390294213,40.65,40.72,40.62,40.72,28118.5539
2006-02-07 14:10:00,40.71,40.9,40.71,40.88,52763.00075996092,40.71,40.9,40.71,40.88,52763.0008
2006-02-07 14:20:00,40.88,40.99,40.85,40.96,31049.831722939965,40.88,40.99,40.85,40.96,31049.8317
2006-02-07 14:30:00,40.95,40.95,40.85,40.88,62968.19020736076,40.95,40.95,40.85,40.88,62968.1902
2006-02-07 14:40:00,40.88,40.95,40.87,40.92,31266.96341331017,40.88,40.95,40.87,40.92,31266.9634
2006-02-07 14:50:00,40.92,40.99,40.85,40.92,35609.597220714364,40.92,40.99,40.85,40.92,35609.5972
2006-02-07 15:00:00,40.9,40.93,40.85,40.92,33981.1095429378,40.9,40.93,40.85,40.92,33981.1095
2006-02-07 15:10:00,40.92,40.98,40.9,40.96,39409.40180219303,40.92,40.98,40.9,40.96,39409.4018
2006-02-07 15:20:00,40.97,41.03,40.95,40.95,66008.0338725437,40.97,41.03,40.95,40.95,66008.0339
2006-02-07 15:30:00,40.95,40.96,40.91,40.96,64488.11203995223,40.95,40.96,40.91,40.96,64488.112
2006-02-07 15:40:00,40.96,41.05,40.94,41.0,74367.60395179677,40.96,41.05,40.94,41.0,74367.604
2006-02-07 15:50:00,41.0,41.09,40.94,41.08,164585.82130061885,41.0,41.09,40.94,41.08,164585.8213
2006-02-08 09:30:00,41.02,41.13,40.61,40.7,84138.5300184562,41.02,41.13,40.61,40.7,84138.53
2006-02-08 09:40:00,40.71,40.72,40.52,40.59,97709.26066659427,40.71,40.72,40.52,40.59,97709.2607
2006-02-08 09:50:00,40.6,40.6,40.53,40.56,79470.1986754967,40.6,40.6,40.53,40.56,79470.1987
2006-02-08 10:00:00,40.56,40.63,40.48,40.52,110302.89870806644,40.56,40.63,40.48,40.52,110302.8987
2006-02-08 10:10:00,40.51,40.65,40.46,40.58,90109.65150363695,40.51,40.65,40.46,40.58,90109.6515
2006-02-08 10:20:00,40.59,40.87,40.58,40.84,42992.07469330149,40.59,40.87,40.58,40.84,42992.0747
2006-02-08 10:30:00,40.8,40.83,40.76,40.83,12593.638041472152,40.8,40.83,40.76,40.83,12593.638
2006-02-08 10:40:00,40.83,40.84,40.78,40.8,16719.140158506136,40.83,40.84,40.78,40.8,16719.1402
2006-02-08 10:50:00,40.81,40.83,40.76,40.82,39843.66518293345,40.81,40.83,40.76,40.82,39843.6652
2006-02-08 11:00:00,40.82,40.84,40.76,40.78,30072.73911627402,40.82,40.84,40.76,40.78,30072.7391
2006-02-08 11:10:00,40.77,40.8,40.69,40.7,38215.17750515688,40.77,40.8,40.69,40.7,38215.1775
2006-02-08 11:20:00,40.72,40.77,40.69,40.73,31158.39756812507,40.72,40.77,40.69,40.73,31158.3976
2006-02-08 11:30:00,40.74,40.8,40.74,40.76,29095.64650960808,40.74,40.8,40.74,40.76,29095.6465
2006-02-08 11:40:00,40.78,40.99,40.77,40.98,31701.22679405059,40.78,40.99,40.77,40.98,31701.2268
2006-02-08 11:50:00,40.98,40.98,40.86,40.96,20518.944739984803,40.98,40.98,40.86,40.96,20518.9447
2006-02-08 12:00:00,40.96,41.08,40.96,41.05,48746.06448811204,40.96,41.08,40.96,41.05,48746.0645
2006-02-08 12:10:00,41.05,41.07,40.97,41.06,29095.64650960808,41.05,41.07,40.97,41.06,29095.6465
2006-02-08 12:20:00,41.07,41.19,41.06,41.12,38975.13842145261,41.07,41.19,41.06,41.12,38975.1384
2006-02-08 12:30:00,41.12,41.16,40.99,41.1,39843.66518293345,41.12,41.16,40.99,41.1,39843.6652
2006-02-08 12:40:00,41.11,41.18,41.05,41.14,50483.11801107372,41.11,41.18,41.05,41.14,50483.118
2006-02-08 12:50:00,41.13,41.13,40.93,40.94,70459.233525133,41.13,41.13,40.93,40.94,70459.2335
2006-02-08 13:00:00,40.94,40.95,40.9,40.91,16393.44262295082,40.94,40.95,40.9,40.91,16393.4426
2006-02-08 13:10:00,40.88,40.95,40.85,40.87,19758.98382368907,40.88,40.95,40.85,40.87,19758.9838
2006-02-08 13:20:00,40.87,40.92,40.86,40.9,12919.335577027468,40.87,40.92,40.86,40.9,12919.3356
2006-02-08 13:30:00,40.9,40.92,40.89,40.92,27141.4612962762,40.9,40.92,40.89,40.92,27141.4613
2006-02-08 13:40:00,40.92,40.97,40.92,40.94,20844.642275540114,40.92,40.97,40.92,40.94,20844.6423
2006-02-08 13:50:00,40.94,41.03,40.92,40.98,36803.82151775052,40.94,41.03,40.92,40.98,36803.8215
2006-02-08 14:00:00,41.0,41.04,40.96,41.02,72087.72120290957,41.0,41.04,40.96,41.02,72087.7212
2006-02-08 14:10:00,41.02,41.07,40.96,40.96,47768.9718814461,41.02,41.07,40.96,40.96,47768.9719
2006-02-08 14:20:00,40.96,41.04,40.96,41.0,41037.889479969606,40.96,41.04,40.96,41.0,41037.8895
2006-02-08 14:30:00,41.0,41.09,40.94,40.96,57214.20041255021,41.0,41.09,40.94,40.96,57214.2004
2006-02-08 14:40:00,40.96,41.08,40.96,41.0,45054.82575181848,40.96,41.08,40.96,41.0,45054.8258
2006-02-08 14:50:00,41.01,41.08,41.01,41.04,55911.41027032895,41.01,41.08,41.01,41.04,55911.4103
2006-02-08 15:00:00,41.04,41.18,41.01,41.13,83161.43741179025,41.04,41.18,41.01,41.13,83161.4374
2006-02-08 15:10:00,41.15,41.15,41.06,41.1,56997.06872218,41.15,41.15,41.06,41.1,56997.0687
2006-02-08 15:20:00,41.1,41.15,40.99,41.04,78275.97437846054,41.1,41.15,40.99,41.04,78275.9744
2006-02-08 15:30:00,41.04,41.15,40.99,41.05,87612.63706437955,41.04,41.15,40.99,41.05,87612.6371
2006-02-08 15:40:00,41.05,41.09,41.03,41.04,102269.0261643687,41.05,41.09,41.03,41.04,102269.0262
2006-02-08 15:50:00,41.03,41.08,40.99,41.01,90652.48072956248,41.03,41.08,40.99,41.01,90652.4807
2006-02-09 09:30:00,40.81,41.01,40.68,40.8,119530.99554880036,40.81,41.01,40.68,40.8,119530.9955
2006-02-09 09:40:00,40.79,40.95,40.72,40.86,72956.24796439041,40.79,40.95,40.72,40.86,72956.248
2006-02-09 09:50:00,40.86,40.94,40.7,40.91,66985.12647920965,40.86,40.94,40.7,40.91,66985.1265
2006-02-09 10:00:00,40.91,41.15,40.86,41.13,40386.49440885898,40.91,41.15,40.86,41.13,40386.4944
2006-02-09 10:10:00,41.12,41.2,41.05,41.09,44837.69406144827,41.12,41.2,41.05,41.09,44837.6941
2006-02-09 10:20:00,41.09,41.29,41.08,41.24,50157.4204755184,41.09,41.29,41.08,41.24,50157.4205
2006-02-09 10:30:00,41.26,41.51,41.15,41.35,165128.65052654434,41.26,41.51,41.15,41.35,165128.6505
2006-02-09 10:40:00,41.39,41.39,41.27,41.31,29312.77819997829,41.39,41.39,41.27,41.31,29312.7782
2006-02-09 10:50:00,41.32,41.45,41.31,41.41,54065.790902182176,41.32,41.45,41.31,41.41,54065.7909
2006-02-09 11:00:00,41.41,41.42,41.22,41.22,39409.40180219303,41.41,41.42,41.22,41.22,39409.4018
2006-02-09 11:10:00,41.22,41.22,41.1,41.2,28118.55390294213,41.22,41.22,41.1,41.2,28118.5539
2006-02-09 11:20:00,41.2,41.22,41.14,41.2,44946.25990663337,41.2,41.22,41.14,41.2,44946.2599
2006-02-09 11:30:00,41.2,41.35,41.15,41.17,53957.22505699707,41.2,41.35,41.15,41.17,53957.2251
2006-02-09 11:40:00,41.17,41.18,41.11,41.15,33221.14862664206,41.17,41.18,41.11,41.15,33221.1486
2006-02-09 11:50:00,41.15,41.19,41.13,41.17,25295.84192812941,41.15,41.19,41.13,41.17,25295.8419
2006-02-09 12:00:00,41.15,41.17,41.07,41.09,40820.7577895994,41.15,41.17,41.07,41.09,40820.7578
2006-02-09 12:10:00,41.09,41.17,41.09,41.15,17587.666919986972,41.09,41.17,41.09,41.15,17587.6669
2006-02-09 12:20:00,41.15,41.24,41.15,41.24,17153.403539246552,41.15,41.24,41.15,41.24,17153.4035
2006-02-09 12:30:00,41.24,41.29,41.19,41.27,26490.066225165563,41.24,41.29,41.19,41.27,26490.0662
2006-02-09 12:40:00,41.27,41.29,41.27,41.28,12159.374660731732,41.27,41.29,41.27,41.28,12159.3747
2006-02-09 12:50:00,41.27,41.31,41.27,41.31,29095.64650960808,41.27,41.31,41.27,41.31,29095.6465
2006-02-09 13:00:00,41.29,41.42,41.27,41.28,43426.33807404191,41.29,41.42,41.27,41.28,43426.3381
2006-02-09 13:10:00,41.28,41.36,41.26,41.32,63185.32189773097,41.28,41.36,41.26,41.32,63185.3219
2006-02-09 13:20:00,41.31,41.31,41.15,41.19,31266.96341331017,41.31,41.31,41.15,41.19,31266.9634
2006-02-09 13:30:00,41.2,41.29,41.19,41.27,38432.30919552709,41.2,41.29,41.19,41.27,38432.3092
2006-02-09 13:40:00,41.25,41.43,41.25,41.27,96515.03636955816,41.25,41.43,41.25,41.27,96515.0364
2006-02-09 13:50:00,41.27,41.34,41.25,41.26,37346.65074367605,41.27,41.34,41.25,41.26,37346.6507
2006-02-09 14:00:00,41.26,41.27,41.25,41.25,54174.35674736728,41.26,41.27,41.25,41.25,54174.3567
2006-02-09 14:10:00,41.25,41.26,41.06,41.06,71544.89197698404,41.25,41.26,41.06,41.06,71544.892
2006-02-09 14:20:00,41.06,41.09,41.05,41.05,29855.60742590381,41.06,41.09,41.05,41.05,29855.6074
2006-02-09 14:30:00,41.06,41.08,40.97,41.0,53305.82998588644,41.06,41.08,40.97,41.0,53305.83
2006-02-09 14:40:00,41.0,41.08,40.98,41.04,25838.671154054937,41.0,41.08,40.98,41.04,25838.6712
2006-02-09 14:50:00,41.04,41.06,40.98,41.0,32135.49017479101,41.04,41.06,40.98,41.0,32135.4902
2006-02-09 15:00:00,40.99,41.03,40.94,40.94,48311.801107371626,40.99,41.03,40.94,40.94,48311.8011
2006-02-09 15:10:00,40.95,40.95,40.84,40.87,51677.34230810987,40.95,40.95,40.84,40.87,51677.3423
2006-02-09 15:20:00,40.87,40.93,40.77,40.77,57431.33210292042,40.87,40.93,40.77,40.77,57431.3321
2006-02-09 15:30:00,40.79,40.82,40.62,40.8,101617.63109325808,40.79,40.82,40.62,40.8,101617.6311
2006-02-09 15:40:00,40.8,40.92,40.73,40.9,199544.02345022256,40.8,40.92,40.73,40.9,199544.0235
2006-02-09 15:50:00,40.9,40.92,40.74,40.74,256323.9604820324,40.9,40.92,40.74,40.74,256323.9605
2006-02-10 09:30:00,40.92,40.92,40.42,40.48,93692.32439474542,40.92,40.92,40.42,40.48,93692.3244
2006-02-10 09:40:00,40.48,40.48,40.3,40.37,53631.52752144176,40.48,40.48,40.3,40.37,53631.5275
2006-02-10 09:50:00,40.4,40.46,40.34,40.41,41689.28455108023,40.4,40.46,40.34,40.41,41689.2846
2006-02-10 10:00:00,40.42,40.47,40.04,40.04,234610.79144501145,40.42,40.47,40.04,40.04,234610.7914
2006-02-10 10:10:00,40.04,40.24,39.93,40.02,214960.37346650744,40.04,40.24,39.93,40.02,214960.3735
2006-02-10 10:20:00,40.01,40.1,39.88,39.98,108891.54272066009,40.01,40.1,39.88,39.98,108891.5427
2006-02-10 10:30:00,39.99,40.06,39.91,40.05,120725.2198458365,39.99,40.06,39.91,40.05,120725.2198
2006-02-10 10:40:00,40.02,40.02,39.63,39.75,106503.09412658778,40.02,40.02,39.63,39.75,106503.0941
2006-02-10 10:50:00,39.75,39.92,39.75,39.91,89023.99305178592,39.75,39.92,39.75,39.91,89023.9931
2006-02-10 11:00:00,39.9,40.06,39.84,40.02,79035.93529475627,39.9,40.06,39.84,40.02,79035.9353
2006-02-10 11:10:00,40.04,40.04,39.93,39.97,56888.5028769949,40.04,40.04,39.93,39.97,56888.5029
2006-02-10 11:20:00,39.96,40.24,39.93,40.24,96080.77298881771,39.96,40.24,39.93,40.24,96080.773
2006-02-10 11:30:00,40.22,40.33,39.93,40.32,78710.23775920096,40.22,40.33,39.93,40.32,78710.2378
2006-02-10 11:40:00,40.29,40.3,40.21,40.23,27901.422212571924,40.29,40.3,40.21,40.23,27901.4222
2006-02-10 11:50:00,40.27,40.27,40.14,40.22,31484.09510368038,40.27,40.27,40.14,40.22,31484.0951
2006-02-10 12:00:00,40.2,40.29,40.13,40.13,84355.6617088264,40.2,40.29,40.13,40.13,84355.6617
2006-02-10 12:10:00,40.12,40.25,40.1,40.22,34741.070459233524,40.12,40.25,40.1,40.22,34741.0705
2006-02-10 12:20:00,40.22,40.3,40.21,40.29,28335.685593312344,40.22,40.3,40.21,40.29,28335.6856
2006-02-10 12:30:00,40.29,40.3,40.22,40.26,47009.010965150366,40.29,40.3,40.22,40.26,47009.011
2006-02-10 12:40:00,40.26,40.29,40.21,40.25,28009.98805775703,40.26,40.29,40.21,40.25,28009.9881
2006-02-10 12:50:00,40.23,40.24,40.16,40.24,22038.86657257627,40.23,40.24,40.16,40.24,22038.8666
2006-02-10 13:00:00,40.24,40.25,40.16,40.2,67853.65324069049,40.24,40.25,40.16,40.2,67853.6532
2006-02-10 13:10:00,40.22,40.26,40.16,40.17,38649.4408858973,40.22,40.26,40.16,40.17,38649.4409
2006-02-10 13:20:00,40.19,40.22,40.0,40.06,53088.69829551623,40.19,40.22,40.0,40.06,53088.6983
2006-02-10 13:30:00,40.06,40.11,40.04,40.11,40712.19194441429,40.06,40.11,40.04,40.11,40712.1919
2006-02-10 13:40:00,40.11,40.21,40.03,40.15,93149.49516881988,40.11,40.21,40.03,40.15,93149.4952
2006-02-10 13:50:00,40.16,40.16,40.1,40.14,50700.24970144393,40.16,40.16,40.1,40.14,50700.2497
2006-02-10 14:00:00,40.14,40.25,40.09,40.25,74693.30148735209,40.14,40.25,40.09,40.25,74693.3015
2006-02-10 14:10:00,40.24,40.3,40.21,40.24,47226.142655520576,40.24,40.3,40.21,40.24,47226.1427
2006-02-10 14:20:00,40.26,40.32,40.15,40.24,35066.76799478884,40.26,40.32,40.15,40.24,35066.768
2006-02-10 14:30:00,40.25,40.39,40.24,40.39,70242.10183476278,40.25,40.39,40.24,40.39,70242.1018
2006-02-10 14:40:00,40.38,40.44,40.34,40.43,110085.76701769624,40.38,40.44,40.34,40.43,110085.767
2006-02-10 14:50:00,40.43,40.66,40.43,40.64,119530.99554880036,40.43,40.66,40.43,40.64,119530.9955
2006-02-10 15:00:00,40.63,40.63,40.45,40.46,54282.92259255239,40.63,40.63,40.45,40.46,54282.9226
2006-02-10 15:10:00,40.46,40.65,40.42,40.65,49180.32786885246,40.46,40.65,40.42,40.65,49180.3279
2006-02-10 15:20:00,40.65,40.78,40.61,40.71,97926.3923569645,40.65,40.78,40.61,40.71,97926.3924
2006-02-10 15:30:00,40.7,40.73,40.57,40.64,88589.7296710455,40.7,40.73,40.57,40.64,88589.7297
2006-02-10 15:40:00,40.62,40.64,40.43,40.58,130061.88253175552,40.62,40.64,40.43,40.58,130061.8825
2006-02-10 15:50:00,40.57,40.8,40.51,40.78,134295.9504939746,40.57,40.8,40.51,40.78,134295.9505
2006-02-13 09:30:00,40.62,40.82,40.53,40.65,99554.88003474109,40.62,40.82,40.53,40.65,99554.88
2006-02-13 09:40:00,40.65,40.7,40.54,40.62,65248.07295624797,40.65,40.7,40.54,40.62,65248.073
2006-02-13 09:50:00,40.57,40.63,40.1,40.57,67310.82401476496,40.57,40.63,40.1,40.57,67310.824
2006-02-13 10:00:00,40.57,40.58,40.38,40.4,47551.84019107589,40.57,40.58,40.38,40.4,47551.8402
2006-02-13 10:10:00,40.4,40.63,40.34,40.43,35718.16306589947,40.4,40.63,40.34,40.43,35718.1631
2006-02-13 10:20:00,40.42,40.43,40.16,40.24,56888.5028769949,40.42,40.43,40.16,40.24,56888.5029
2006-02-13 10:30:00,40.23,40.26,40.01,40.25,44403.430680707854,40.23,40.26,40.01,40.25,44403.4307
2006-02-13 10:40:00,40.27,40.35,40.22,40.35,21713.169037020954,40.27,40.35,40.22,40.35,21713.169
2006-02-13 10:50:00,40.35,40.47,40.31,40.36,22255.99826294648,40.35,40.47,40.31,40.36,22255.9983
2006-02-13 11:00:00,40.37,40.39,40.26,40.32,30941.26587775486,40.37,40.39,40.26,40.32,30941.2659
2006-02-13 11:10:00,40.33,40.47,40.31,40.37,30941.26587775486,40.33,40.47,40.31,40.37,30941.2659
2006-02-13 11:20:00,40.38,40.51,40.38,40.48,25404.40777331452,40.38,40.51,40.38,40.48,25404.4078
2006-02-13 11:30:00,40.48,40.64,40.47,40.57,26381.50037998045,40.48,40.64,40.47,40.57,26381.5004
2006-02-13 11:40:00,40.57,40.57,40.41,40.41,17479.101074801867,40.57,40.57,40.41,40.41,17479.1011
2006-02-13 11:50:00,40.42,40.42,40.32,40.41,28552.817283682554,40.42,40.42,40.32,40.41,28552.8173
2006-02-13 12:00:00,40.4,40.4,40.31,40.33,7056.77993703181,40.4,40.4,40.31,40.33,7056.7799
2006-02-13 12:10:00,40.32,40.42,40.29,40.41,16502.008468135926,40.32,40.42,40.29,40.41,16502.0085
2006-02-13 12:20:00,40.41,40.41,40.36,40.39,10748.018673325372,40.41,40.41,40.36,40.39,10748.0187
2006-02-13 12:30:00,40.4,40.41,40.3,40.31,33004.01693627185,40.4,40.41,40.3,40.31,33004.0169
2006-02-13 12:40:00,40.29,40.37,40.22,40.37,32026.924329605907,40.29,40.37,40.22,40.37,32026.9243
2006-02-13 12:50:00,40.36,40.37,40.3,40.32,7925.306698512648,40.36,40.37,40.3,40.32,7925.3067
2006-02-13 13:00:00,40.33,40.4,40.3,40.31,38975.13842145261,40.33,40.4,40.3,40.31,38975.1384
2006-02-13 13:10:00,40.31,40.33,40.14,40.16,47551.84019107589,40.31,40.33,40.14,40.16,47551.8402
2006-02-13 13:20:00,40.16,40.2,40.04,40.06,70024.97014439257,40.16,40.2,40.04,40.06,70024.9701
2006-02-13 13:30:00,40.08,40.08,39.9,39.96,52437.3032244056,40.08,40.08,39.9,39.96,52437.3032
2006-02-13 13:40:00,39.97,40.01,39.9,39.99,36260.992291824994,39.97,40.01,39.9,39.99,36260.9923
2006-02-13 13:50:00,40.0,40.0,39.86,39.86,61014.00499402888,40.0,40.0,39.86,39.86,61014.005
2006-02-13 14:00:00,39.87,39.9,39.8,39.86,79687.3303658669,39.87,39.9,39.8,39.86,79687.3304
2006-02-13 14:10:00,39.85,39.97,39.78,39.95,95537.9437628922,39.85,39.97,39.78,39.95,95537.9438
2006-02-13 14:20:00,39.95,39.96,39.75,39.75,79904.46205623711,39.95,39.96,39.75,39.75,79904.4621
2006-02-13 14:30:00,39.75,39.88,39.72,39.81,48203.23526218652,39.75,39.88,39.72,39.81,48203.2353
2006-02-13 14:40:00,39.8,39.9,39.74,39.9,55368.58104440344,39.8,39.9,39.74,39.9,55368.581
2006-02-13 14:50:00,39.89,39.92,39.82,39.85,38215.17750515688,39.89,39.92,39.82,39.85,38215.1775
2006-02-13 15:00:00,39.84,39.99,39.83,39.97,54174.35674736728,39.84,39.99,39.83,39.97,54174.3567
2006-02-13 15:10:00,39.97,39.99,39.93,39.95,85549.88600586256,39.97,39.99,39.93,39.95,85549.886
2006-02-13 15:20:00,39.95,40.11,39.95,40.09,32026.924329605907,39.95,40.11,39.95,40.09,32026.9243
2006-02-13 15:30:00,40.1,40.35,40.07,40.33,92172.40256215396,40.1,40.35,40.07,40.33,92172.4026
2006-02-13 15:40:00,40.34,40.35,40.22,40.26,103028.98708066445,40.34,40.35,40.22,40.26,103028.9871
2006-02-13 15:50:00,40.26,40.37,40.08,40.25,174899.5765932038,40.26,40.37,40.08,40.25,174899.5766
2006-02-14 09:30:00,40.28,40.33,39.65,39.95,115839.7568125068,40.28,40.33,39.65,39.95,115839.7568
2006-02-14 09:40:00,39.95,39.97,39.68,39.8,74801.8673325372,39.95,39.97,39.68,39.8,74801.8673
2006-02-14 09:50:00,39.78,40.07,39.78,40.07,69807.83845402236,39.78,40.07,39.78,40.07,69807.8385
2006-02-14 10:00:00,40.05,40.14,39.9,39.94,59059.819780697,40.05,40.14,39.9,39.94,59059.8198
2006-02-14 10:10:00,39.95,40.03,39.93,39.99,45597.654977744,39.95,40.03,39.93,39.99,45597.655
2006-02-14 10:20:00,40.0,40.07,39.8,39.84,41797.85039626533,40.0,40.07,39.8,39.84,41797.8504
2006-02-14 10:30:00,39.84,39.84,39.65,39.79,64270.98034958202,39.84,39.84,39.65,39.79,64270.9803
2006-02-14 10:40:00,39.82,39.84,39.69,39.74,50374.55216588861,39.82,39.84,39.69,39.74,50374.5522
2006-02-14 10:50:00,39.74,39.78,39.65,39.75,102377.5920095538,39.74,39.78,39.65,39.75,102377.592
2006-02-14 11:00:00,39.73,39.87,39.7,39.85,109108.6744110303,39.73,39.87,39.7,39.85,109108.6744
2006-02-14 11:10:00,39.86,40.07,39.86,40.01,88481.16382586039,39.86,40.07,39.86,40.01,88481.1638
2006-02-14 11:20:00,40.01,40.08,39.96,40.05,74150.47226142656,40.01,40.08,39.96,40.05,74150.4723
2006-02-14 11:30:00,40.04,40.07,39.96,40.02,112799.91314732384,40.04,40.07,39.96,40.02,112799.9131
2006-02-14 11:40:00,40.02,40.1,40.0,40.07,30072.73911627402,40.02,40.1,40.0,40.07,30072.7391
2006-02-14 11:50:00,40.07,40.43,40.06,40.41,114428.40082510044,40.07,40.43,40.06,40.41,114428.4008
2006-02-14 12:00:00,40.41,40.49,40.34,40.48,97926.3923569645,40.41,40.49,40.34,40.48,97926.3924
2006-02-14 12:10:00,40.48,40.53,40.43,40.47,72956.24796439041,40.48,40.53,40.43,40.47,72956.248
2006-02-14 12:20:00,40.47,40.62,40.47,40.56,53197.264140701336,40.47,40.62,40.47,40.56,53197.2641
2006-02-14 12:30:00,40.55,40.68,40.53,40.67,48528.93279774183,40.55,40.68,40.53,40.67,48528.9328
2006-02-14 12:40:00,40.68,40.71,40.57,40.59,62533.92682662035,40.68,40.71,40.57,40.59,62533.9268
2006-02-14 12:50:00,40.6,40.63,40.54,40.55,31918.3584844208,40.6,40.63,40.54,40.55,31918.3585
2006-02-14 13:00:00,40.55,40.57,40.53,40.56,25295.84192812941,40.55,40.57,40.53,40.56,25295.8419
2006-02-14 13:10:00,40.57,40.71,40.56,40.67,42449.24546737597,40.57,40.71,40.56,40.67,42449.2455
2006-02-14 13:20:00,40.67,40.71,40.67,40.7,27250.02714146129,40.67,40.71,40.67,40.7,27250.0271
2006-02-14 13:30:00,40.69,40.78,40.61,40.62,41363.587015524914,40.69,40.78,40.61,40.62,41363.587
2006-02-14 13:40:00,40.63,40.69,40.6,40.68,37998.04581478667,40.63,40.69,40.6,40.68,37998.0458
2006-02-14 13:50:00,40.67,40.71,40.61,40.68,33546.84616219738,40.67,40.71,40.61,40.68,33546.8462
2006-02-14 14:00:00,40.68,40.8,40.6,40.72,48420.36695255672,40.68,40.8,40.6,40.72,48420.367
2006-02-14 14:10:00,40.72,40.99,40.68,40.93,81750.0814243839,40.72,40.99,40.68,40.93,81750.0814
2006-02-14 14:20:00,40.93,41.17,40.93,41.16,88481.16382586039,40.93,41.17,40.93,41.16,88481.1638
2006-02-14 14:30:00,41.17,41.28,41.03,41.04,89241.12474215613,41.17,41.28,41.03,41.04,89241.1247
2006-02-14 14:40:00,41.04,41.14,40.96,41.05,63945.28281402671,41.04,41.14,40.96,41.05,63945.2828
2006-02-14 14:50:00,41.06,41.16,41.03,41.14,47877.537726631206,41.06,41.16,41.03,41.14,47877.5377
2006-02-14 15:00:00,41.13,41.26,41.13,41.21,90435.34903919228,41.13,41.26,41.13,41.21,90435.349
2006-02-14 15:10:00,41.19,41.31,41.16,41.25,130604.71175768104,41.19,41.31,41.16,41.25,130604.7118
2006-02-14 15:20:00,41.24,41.27,41.15,41.17,67636.52155032028,41.24,41.27,41.15,41.17,67636.5216
2006-02-14 15:30:00,41.17,41.17,41.08,41.08,46357.615894039736,41.17,41.17,41.08,41.08,46357.6159
2006-02-14 15:40:00,41.08,41.09,40.9,40.9,93040.9293236348,41.08,41.09,40.9,40.9,93040.9293
2006-02-14 15:50:00,40.9,41.02,40.85,40.88,132233.19943545762,40.9,41.02,40.85,40.88,132233.1994
2006-02-15 09:30:00,40.89,40.92,40.53,40.62,66659.42894365433,40.89,40.92,40.53,40.62,66659.4289
2006-02-15 09:40:00,40.63,40.65,40.58,40.58,42340.67962219086,40.63,40.65,40.58,40.58,42340.6796
2006-02-15 09:50:00,40.6,40.93,40.6,40.92,46031.91835848442,40.6,40.93,40.6,40.92,46031.9184
2006-02-15 10:00:00,40.9,40.99,40.74,40.91,85007.05677993703,40.9,40.99,40.74,40.91,85007.0568
2006-02-15 10:10:00,40.91,41.31,40.88,41.16,99012.05080881556,40.91,41.31,40.88,41.16,99012.0508
2006-02-15 10:20:00,41.16,41.4,41.11,41.29,72847.6821192053,41.16,41.4,41.11,41.29,72847.6821
2006-02-15 10:30:00,41.29,41.39,41.24,41.32,69047.87753772663,41.29,41.39,41.24,41.32,69047.8775
2006-02-15 10:40:00,41.33,41.36,41.27,41.36,38649.4408858973,41.33,41.36,41.27,41.36,38649.4409
2006-02-15 10:50:00,41.35,41.35,41.05,41.1,34523.938768863314,41.35,41.35,41.05,41.1,34523.9388
2006-02-15 11:00:00,41.1,41.13,40.85,40.85,57974.16132884595,41.1,41.13,40.85,40.85,57974.1613
2006-02-15 11:10:00,40.88,41.0,40.75,40.75,55802.84442514385,40.88,41.0,40.75,40.75,55802.8444
2006-02-15 11:20:00,40.76,40.84,40.71,40.76,43534.90391922701,40.76,40.84,40.71,40.76,43534.9039
2006-02-15 11:30:00,40.77,40.86,40.53,40.68,44620.562371078064,40.77,40.86,40.53,40.68,44620.5624
2006-02-15 11:40:00,40.68,40.76,40.55,40.72,25730.10530886983,40.68,40.76,40.55,40.72,25730.1053
2006-02-15 11:50:00,40.72,40.76,40.64,40.68,13896.42818369341,40.72,40.76,40.64,40.68,13896.4282
2006-02-15 12:00:00,40.67,40.76,40.65,40.69,15416.350016284878,40.67,40.76,40.65,40.69,15416.35
2006-02-15 12:10:00,40.68,40.73,40.57,40.63,23450.22255998263,40.68,40.73,40.57,40.63,23450.2226
2006-02-15 12:20:00,40.63,40.72,40.62,40.67,30507.00249701444,40.63,40.72,40.62,40.67,30507.0025
2006-02-15 12:30:00,40.68,40.68,40.57,40.62,28335.685593312344,40.68,40.68,40.57,40.62,28335.6856
2006-02-15 12:40:00,40.63,40.67,40.53,40.54,42666.377157746174,40.63,40.67,40.53,40.54,42666.3772
2006-02-15 12:50:00,40.53,40.75,40.53,40.74,28335.685593312344,40.53,40.75,40.53,40.74,28335.6856
2006-02-15 13:00:00,40.73,40.81,40.68,40.76,30507.00249701444,40.73,40.81,40.68,40.76,30507.0025
2006-02-15 13:10:00,40.75,40.88,40.7,40.88,28335.685593312344,40.75,40.88,40.7,40.88,28335.6856
2006-02-15 13:20:00,40.88,41.64,40.88,41.64,591141.0270328955,40.88,41.64,40.88,41.64,591141.027
2006-02-15 13:30:00,41.62,41.91,41.44,41.78,315166.6485723592,41.62,41.91,41.44,41.78,315166.6486
2006-02-15 13:40:00,41.77,42.52,41.72,41.96,747367.2782542612,41.77,42.52,41.72,41.96,747367.2783
2006-02-15 13:50:00,41.96,42.12,41.67,42.04,448485.5064596678,41.96,42.12,41.67,42.04,448485.5065
2006-02-15 14:00:00,42.03,42.55,42.02,42.13,473238.5191618717,42.03,42.55,42.02,42.13,473238.5192
2006-02-15 14:10:00,42.14,42.36,42.05,42.26,186516.12202801,42.14,42.36,42.05,42.26,186516.122
2006-02-15 14:20:00,42.29,42.53,42.09,42.15,257192.4872435132,42.29,42.53,42.09,42.15,257192.4872
2006-02-15 14:30:00,42.18,42.39,42.09,42.24,180979.26392356964,42.18,42.39,42.09,42.24,180979.2639
2006-02-15 14:40:00,42.28,42.73,42.23,42.57,138421.45261100857,42.28,42.73,42.23,42.57,138421.4526
2006-02-15 14:50:00,42.59,42.59,42.32,42.44,324611.8771034633,42.59,42.59,42.32,42.44,324611.8771
2006-02-15 15:00:00,42.44,42.45,42.22,42.24,181847.79068505048,42.44,42.45,42.22,42.24,181847.7907
2006-02-15 15:10:00,42.23,42.27,42.12,42.15,150689.3931169254,42.23,42.27,42.12,42.15,150689.3931
2006-02-15 15:20:00,42.15,42.19,42.01,42.05,98686.35327326025,42.15,42.19,42.01,42.05,98686.3533
2006-02-15 15:30:00,42.06,42.1,41.96,42.01,110302.89870806644,42.06,42.1,41.96,42.01,110302.8987
2006-02-15 15:40:00,42.0,42.1,41.95,42.07,130496.14591249594,42.0,42.1,41.95,42.07,130496.1459
2006-02-15 15:50:00,42.08,42.14,42.05,42.11,219737.2706546521,42.08,42.14,42.05,42.11,219737.2707
2006-02-16 09:30:00,42.61,42.73,42.4,42.53,479426.77233742265,42.61,42.73,42.4,42.53,479426.7723
2006-02-16 09:40:00,42.54,43.04,42.52,42.75,393116.9254152644,42.54,43.04,42.52,42.75,393116.9254
2006-02-16 09:50:00,42.75,42.79,42.67,42.73,270111.8228205407,42.75,42.79,42.67,42.73,270111.8228
2006-02-16 10:00:00,42.73,42.78,42.46,42.56,162197.37270654654,42.73,42.78,42.46,42.56,162197.3727
2006-02-16 10:10:00,42.56,42.79,42.56,42.74,144066.87656063403,42.56,42.79,42.56,42.74,144066.8766
2006-02-16 10:20:00,42.74,42.83,42.72,42.77,135815.87232656608,42.74,42.83,42.72,42.77,135815.8723
2006-02-16 10:30:00,42.76,42.78,42.74,42.77,59168.385625882096,42.76,42.78,42.74,42.77,59168.3856
2006-02-16 10:40:00,42.77,42.81,42.73,42.8,102051.89447399849,42.77,42.81,42.73,42.8,102051.8945
2006-02-16 10:50:00,42.79,42.79,42.74,42.79,105200.30398436652,42.79,42.79,42.74,42.79,105200.304
2006-02-16 11:00:00,42.79,42.92,42.76,42.83,118445.3370969493,42.79,42.92,42.76,42.83,118445.3371
2006-02-16 11:10:00,42.83,43.0,42.74,43.0,114428.40082510044,42.83,43.0,42.74,43.0,114428.4008
2006-02-16 11:20:00,43.02,43.62,42.97,43.57,332211.4862664206,43.02,43.62,42.97,43.57,332211.4863
2006-02-16 11:30:00,43.55,44.0,43.54,43.94,257626.7506242536,43.55,44.0,43.54,43.94,257626.7506
2006-02-16 11:40:00,43.94,44.2,43.67,43.85,453696.66702855285,43.94,44.2,43.67,43.85,453696.667
2006-02-16 11:50:00,43.8,43.88,43.52,43.6,75561.82824883291,43.8,43.88,43.52,43.6,75561.8282
2006-02-16 12:00:00,43.61,43.79,43.57,43.7,116708.28357398765,43.61,43.79,43.57,43.7,116708.2836
2006-02-16 12:10:00,43.7,43.93,43.65,43.91,208880.6861361416,43.7,43.93,43.65,43.91,208880.6861
2006-02-16 12:20:00,43.92,44.2,43.79,44.19,133861.6871132342,43.92,44.2,43.79,44.19,133861.6871
2006-02-16 12:30:00,44.18,44.23,44.06,44.17,196178.4822494843,44.18,44.23,44.06,44.17,196178.4822
2006-02-16 12:40:00,44.17,44.21,43.97,44.0,108023.01595917925,44.17,44.21,43.97,44.0,108023.016
2006-02-16 12:50:00,43.98,43.99,43.73,43.82,174356.7473672783,43.98,43.99,43.73,43.82,174356.7474
2006-02-16 13:00:00,43.82,43.89,43.81,43.87,90218.21734882206,43.82,43.89,43.81,43.87,90218.2173
2006-02-16 13:10:00,43.86,43.94,43.75,43.79,73064.81380957551,43.86,43.94,43.75,43.79,73064.8138
2006-02-16 13:20:00,43.79,43.83,43.7,43.72,67419.38985995007,43.79,43.83,43.7,43.72,67419.3899
2006-02-16 13:30:00,43.72,43.73,43.54,43.56,107263.05504288353,43.72,43.73,43.54,43.56,107263.055
2006-02-16 13:40:00,43.56,43.66,43.4,43.5,145912.49592878082,43.56,43.66,43.4,43.5,145912.4959
2006-02-16 13:50:00,43.49,43.5,43.11,43.21,177939.42025838673,43.49,43.5,43.11,43.21,177939.4203
2006-02-16 14:00:00,43.2,43.28,43.06,43.08,97383.56313103896,43.2,43.28,43.06,43.08,97383.5631
2006-02-16 14:10:00,43.09,43.28,43.07,43.22,149820.8663554446,43.09,43.28,43.07,43.22,149820.8664
2006-02-16 14:20:00,43.22,43.43,43.21,43.29,112691.34730213876,43.22,43.43,43.21,43.29,112691.3473
2006-02-16 14:30:00,43.29,43.48,43.2,43.41,116056.888502877,43.29,43.48,43.2,43.41,116056.8885
2006-02-16 14:40:00,43.41,43.55,43.34,43.51,91195.309955488,43.41,43.55,43.34,43.51,91195.31
2006-02-16 14:50:00,43.51,43.58,43.31,43.38,127239.1705569428,43.51,43.58,43.31,43.38,127239.1706
2006-02-16 15:00:00,43.38,43.52,43.3,43.39,142764.08641841277,43.38,43.52,43.3,43.39,142764.0864
2006-02-16 15:10:00,43.38,43.42,43.29,43.4,173053.957225057,43.38,43.42,43.29,43.4,173053.9572
2006-02-16 15:20:00,43.4,43.58,43.32,43.54,198566.93084355665,43.4,43.58,43.32,43.54,198566.9308
2006-02-16 15:30:00,43.54,43.6,43.38,43.5,247095.8636412985,43.54,43.6,43.38,43.5,247095.8636
2006-02-16 15:40:00,43.47,43.56,43.42,43.48,241124.7421561177,43.47,43.56,43.42,43.48,241124.7422
2006-02-16 15:50:00,43.48,43.67,43.48,43.52,255889.697101292,43.48,43.67,43.48,43.52,255889.6971
2006-02-17 09:30:00,43.65,43.75,43.47,43.61,599934.860492889,43.65,43.75,43.47,43.61,599934.8605
2006-02-17 09:40:00,43.61,43.95,43.61,43.8,95755.0754532624,43.61,43.95,43.61,43.8,95755.0755
2006-02-17 09:50:00,43.79,43.88,43.37,43.46,97274.99728585388,43.79,43.88,43.37,43.46,97274.9973
2006-02-17 10:00:00,43.45,43.52,43.19,43.34,119748.12723917056,43.45,43.52,43.19,43.34,119748.1272
2006-02-17 10:10:00,43.3,43.52,43.3,43.45,76321.78916512865,43.3,43.52,43.3,43.45,76321.7892
2006-02-17 10:20:00,43.45,43.61,43.44,43.56,128107.69731842364,43.45,43.61,43.44,43.56,128107.6973
2006-02-17 10:30:00,43.57,43.72,43.53,43.72,72413.41873846488,43.57,43.72,43.53,43.72,72413.4187
2006-02-17 10:40:00,43.72,44.01,43.72,43.84,76321.78916512865,43.72,44.01,43.72,43.84,76321.7892
2006-02-17 10:50:00,43.84,43.84,43.74,43.76,45923.35251329932,43.84,43.84,43.74,43.76,45923.3525
2006-02-17 11:00:00,43.75,43.84,43.72,43.84,30398.43665182933,43.75,43.84,43.72,43.84,30398.4367
2006-02-17 11:10:00,43.84,43.93,43.73,43.83,72304.85289327978,43.84,43.93,43.73,43.83,72304.8529
2006-02-17 11:20:00,43.83,43.89,43.79,43.82,35392.465530344154,43.83,43.89,43.79,43.82,35392.4655
2006-02-17 11:30:00,43.82,43.91,43.71,43.78,36043.860601454784,43.82,43.91,43.71,43.78,36043.8606
2006-02-17 11:40:00,43.78,43.87,43.75,43.81,28769.948974052764,43.78,43.87,43.75,43.81,28769.949
2006-02-17 11:50:00,43.81,43.87,43.77,43.78,12810.769731842363,43.81,43.87,43.77,43.78,12810.7697
2006-02-17 12:00:00,43.79,43.82,43.75,43.77,35283.89968515905,43.79,43.82,43.75,43.77,35283.8997
2006-02-17 12:10:00,43.77,43.84,43.75,43.79,25078.7102377592,43.77,43.84,43.75,43.79,25078.7102
2006-02-17 12:20:00,43.78,43.8,43.75,43.77,28118.55390294213,43.78,43.8,43.75,43.77,28118.5539
2006-02-17 12:30:00,43.76,43.77,43.7,43.7,48420.36695255672,43.76,43.77,43.7,43.7,48420.367
2006-02-17 12:40:00,43.69,43.71,43.26,43.47,159700.35826728912,43.69,43.71,43.26,43.47,159700.3583
2006-02-17 12:50:00,43.46,43.51,43.43,43.46,19976.11551405928,43.46,43.51,43.43,43.46,19976.1155
2006-02-17 13:00:00,43.45,43.46,43.3,43.44,32569.75355553143,43.45,43.46,43.3,43.44,32569.7536
2006-02-17 13:10:00,43.45,43.56,43.45,43.5,22907.393334057106,43.45,43.56,43.45,43.5,22907.3933
2006-02-17 13:20:00,43.48,43.57,43.48,43.57,17370.535229616762,43.48,43.57,43.48,43.57,17370.5352
2006-02-17 13:30:00,43.57,43.7,43.57,43.65,29312.77819997829,43.57,43.7,43.57,43.65,29312.7782
2006-02-17 13:40:00,43.67,43.73,43.67,43.73,37998.04581478667,43.67,43.73,43.67,43.73,37998.0458
2006-02-17 13:50:00,43.73,43.73,43.64,43.65,28769.948974052764,43.73,43.73,43.64,43.65,28769.949
2006-02-17 14:00:00,43.66,43.72,43.66,43.66,21821.73488220606,43.66,43.72,43.66,43.66,21821.7349
2006-02-17 14:10:00,43.67,43.71,43.64,43.65,18564.75952665292,43.67,43.71,43.64,43.65,18564.7595
2006-02-17 14:20:00,43.64,43.69,43.6,43.68,27684.29052220172,43.64,43.69,43.6,43.68,27684.2905
2006-02-17 14:30:00,43.67,43.71,43.6,43.62,20301.8130496146,43.67,43.71,43.6,43.62,20301.813
2006-02-17 14:40:00,43.61,43.63,43.54,43.63,53197.264140701336,43.61,43.63,43.54,43.63,53197.2641
2006-02-17 14:50:00,43.64,43.7,43.62,43.68,75018.9990229074,43.64,43.7,43.62,43.68,75018.999
2006-02-17 15:00:00,43.68,43.69,43.59,43.6,51025.94723699924,43.68,43.69,43.59,43.6,51025.9472
2006-02-17 15:10:00,43.6,43.6,43.31,43.47,98794.91911844534,43.6,43.6,43.31,43.47,98794.9191
2006-02-17 15:20:00,43.48,43.5,43.34,43.38,52763.00075996092,43.48,43.5,43.34,43.38,52763.0008
2006-02-17 15:30:00,43.38,43.49,43.37,43.42,72304.85289327978,43.38,43.49,43.37,43.42,72304.8529
2006-02-17 15:40:00,43.43,43.47,43.34,43.41,124090.76104657476,43.43,43.47,43.34,43.41,124090.761
2006-02-17 15:50:00,43.4,43.59,43.35,43.37,173379.65476061232,43.4,43.59,43.35,43.37,173379.6548
2006-02-21 09:30:00,43.26,43.52,43.21,43.38,105634.56736510694,43.26,43.52,43.21,43.38,105634.5674
2006-02-21 09:40:00,43.38,43.45,43.27,43.27,38106.61165997177,43.38,43.45,43.27,43.27,38106.6117
2006-02-21 09:50:00,43.25,43.25,42.81,42.98,184670.5026598632,43.25,43.25,42.81,42.98,184670.5027
2006-02-21 10:00:00,42.99,43.03,42.8,42.93,97166.43144066876,42.99,43.03,42.8,42.93,97166.4314
2006-02-21 10:10:00,42.9,42.92,42.83,42.9,65248.07295624797,42.9,42.92,42.83,42.9,65248.073
2006-02-21 10:20:00,42.89,43.02,42.74,42.78,100206.2751058517,42.89,43.02,42.74,42.78,100206.2751
2006-02-21 10:30:00,42.79,42.9,42.78,42.86,55042.88350884812,42.79,42.9,42.78,42.86,55042.8835
2006-02-21 10:40:00,42.85,43.06,42.81,42.9,73824.77472587125,42.85,43.06,42.81,42.9,73824.7747
2006-02-21 10:50:00,42.89,43.01,42.86,42.92,63728.1511236565,42.89,43.01,42.86,42.92,63728.1511
2006-02-21 11:00:00,42.92,43.0,42.89,42.91,66333.73140809902,42.92,43.0,42.89,42.91,66333.7314
2006-02-21 11:10:00,42.9,42.93,42.68,42.73,97057.86559548366,42.9,42.93,42.68,42.73,97057.8656
2006-02-21 11:20:00,42.72,42.78,42.62,42.72,41146.45532515471,42.72,42.78,42.62,42.72,41146.4553
2006-02-21 11:30:00,42.72,42.73,42.56,42.61,82401.47649549453,42.72,42.73,42.56,42.61,82401.4765
2006-02-21 11:40:00,42.61,42.62,42.46,42.46,125067.8536532407,42.61,42.62,42.46,42.46,125067.8537
2006-02-21 11:50:00,42.47,42.51,42.42,42.46,99229.18249918576,42.47,42.51,42.42,42.46,99229.1825
2006-02-21 12:00:00,42.44,42.53,42.28,42.53,78493.10606883075,42.44,42.53,42.28,42.53,78493.1061
2006-02-21 12:10:00,42.53,42.58,42.38,42.38,31701.22679405059,42.53,42.58,42.38,42.38,31701.2268
2006-02-21 12:20:00,42.38,42.47,42.35,42.35,27792.85636738682,42.38,42.47,42.35,42.35,27792.8564
2006-02-21 12:30:00,42.35,42.51,42.32,42.5,20736.07643035501,42.35,42.51,42.32,42.5,20736.0764
2006-02-21 12:40:00,42.5,42.58,42.38,42.57,37020.95320812073,42.5,42.58,42.38,42.57,37020.9532
2006-02-21 12:50:00,42.55,42.58,42.37,42.37,52003.03984366518,42.55,42.58,42.37,42.37,52003.0398
2006-02-21 13:00:00,42.37,42.41,42.34,42.37,55802.84442514385,42.37,42.41,42.34,42.37,55802.8444
2006-02-21 13:10:00,42.37,42.45,42.32,42.32,59385.51731625231,42.37,42.45,42.32,42.32,59385.5173
2006-02-21 13:20:00,42.32,42.32,42.14,42.16,75018.9990229074,42.32,42.32,42.14,42.16,75018.999
2006-02-21 13:30:00,42.15,42.33,42.15,42.23,39517.96764737814,42.15,42.33,42.15,42.23,39517.9676
2006-02-21 13:40:00,42.22,42.5,42.22,42.49,40603.62609922919,42.22,42.5,42.22,42.49,40603.6261
2006-02-21 13:50:00,42.44,42.51,42.32,42.35,39843.66518293345,42.44,42.51,42.32,42.35,39843.6652
2006-02-21 14:00:00,42.37,42.52,42.24,42.41,46791.87927478016,42.37,42.52,42.24,42.41,46791.8793
2006-02-21 14:10:00,42.39,42.46,42.3,42.45,52545.86906959071,42.39,42.46,42.3,42.45,52545.8691
2006-02-21 14:20:00,42.45,42.55,42.4,42.5,44620.562371078064,42.45,42.55,42.4,42.5,44620.5624
2006-02-21 14:30:00,42.51,42.53,42.46,42.52,27901.422212571924,42.51,42.53,42.46,42.52,27901.4222
2006-02-21 14:40:00,42.52,42.66,42.45,42.64,204538.0523287374,42.52,42.66,42.45,42.64,204538.0523
2006-02-21 14:50:00,42.63,42.66,42.57,42.64,36260.992291824994,42.63,42.66,42.57,42.64,36260.9923
2006-02-21 15:00:00,42.63,42.63,42.55,42.57,50917.38139181414,42.63,42.63,42.55,42.57,50917.3814
2006-02-21 15:10:00,42.57,42.61,42.51,42.6,59059.819780697,42.57,42.61,42.51,42.6,59059.8198
2006-02-21 15:20:00,42.6,42.73,42.55,42.6,72196.28704809467,42.6,42.73,42.55,42.6,72196.287
2006-02-21 15:30:00,42.59,42.63,42.51,42.57,87612.63706437955,42.59,42.63,42.51,42.57,87612.6371
2006-02-21 15:40:00,42.57,42.71,42.54,42.71,74476.16979698188,42.57,42.71,42.54,42.71,74476.1698
2006-02-21 15:50:00,42.71,42.72,42.45,42.47,127130.60471175768,42.71,42.72,42.45,42.47,127130.6047
2006-02-22 09:30:00,42.55,43.03,42.5,43.03,114971.23005102597,42.55,43.03,42.5,43.03,114971.2301
2006-02-22 09:40:00,43.02,43.1,42.76,42.82,85549.88600586256,43.02,43.1,42.76,42.82,85549.886
2006-02-22 09:50:00,42.82,42.88,42.62,42.63,73064.81380957551,42.82,42.88,42.62,42.63,73064.8138
2006-02-22 10:00:00,42.64,42.74,42.6,42.7,110628.59624362177,42.64,42.74,42.6,42.7,110628.5962
2006-02-22 10:10:00,42.69,42.77,42.69,42.72,62968.19020736076,42.69,42.77,42.69,42.72,62968.1902
2006-02-22 10:20:00,42.71,42.81,42.71,42.79,61122.57083921399,42.71,42.81,42.71,42.79,61122.5708
2006-02-22 10:30:00,42.79,42.86,42.77,42.79,41689.28455108023,42.79,42.86,42.77,42.79,41689.2846
2006-02-22 10:40:00,42.79,42.9,42.77,42.83,42232.11377700576,42.79,42.9,42.77,42.83,42232.1138
2006-02-22 10:50:00,42.83,42.88,42.77,42.81,39300.83595700793,42.83,42.88,42.77,42.81,39300.836
2006-02-22 11:00:00,42.81,42.82,42.72,42.74,43860.60145478233,42.81,42.82,42.72,42.74,43860.6015
2006-02-22 11:10:00,42.74,42.76,42.67,42.73,42774.94300293128,42.74,42.76,42.67,42.73,42774.943
2006-02-22 11:20:00,42.74,43.1,42.69,43.07,76973.18423623928,42.74,43.1,42.69,43.07,76973.1842
2006-02-22 11:30:00,43.08,43.28,43.0,43.09,77407.4476169797,43.08,43.28,43.0,43.09,77407.4476
2006-02-22 11:40:00,43.1,43.11,43.03,43.09,34849.63630441863,43.1,43.11,43.03,43.09,34849.6363
2006-02-22 11:50:00,43.08,43.08,42.86,42.96,91738.13918141351,43.08,43.08,42.86,42.96,91738.1392
2006-02-22 12:00:00,42.97,43.18,42.93,43.15,69590.70676365215,42.97,43.18,42.93,43.15,69590.7068
2006-02-22 12:10:00,43.17,43.43,43.17,43.32,86201.28107697319,43.17,43.43,43.17,43.32,86201.2811
2006-02-22 12:20:00,43.34,43.43,43.3,43.36,63836.7169688416,43.34,43.43,43.3,43.36,63836.717
2006-02-22 12:30:00,43.37,43.5,43.37,43.49,35066.76799478884,43.37,43.5,43.37,43.49,35066.768
2006-02-22 12:40:00,43.5,43.74,43.49,43.61,104548.90891325587,43.5,43.74,43.49,43.61,104548.9089
2006-02-22 12:50:00,43.61,43.71,43.56,43.56,44186.29899033765,43.61,43.71,43.56,43.56,44186.299
2006-02-22 13:00:00,43.56,43.59,43.48,43.55,268483.3351427641,43.56,43.59,43.48,43.55,268483.3351
2006-02-22 13:10:00,43.54,43.59,43.52,43.56,55151.449354033226,43.54,43.59,43.52,43.56,55151.4494
2006-02-22 13:20:00,43.56,43.6,43.55,43.58,49506.025404407774,43.56,43.6,43.55,43.58,49506.0254
2006-02-22 13:30:00,43.58,43.64,43.52,43.57,155791.98784062534,43.58,43.64,43.52,43.57,155791.9878
2006-02-22 13:40:00,43.57,43.59,43.43,43.48,82835.73987623493,43.57,43.59,43.43,43.48,82835.7399
2006-02-22 13:50:00,43.47,43.57,43.43,43.53,25838.671154054937,43.47,43.57,43.43,43.53,25838.6712
2006-02-22 14:00:00,43.54,43.6,43.51,43.58,88915.42720660081,43.54,43.6,43.51,43.58,88915.4272
2006-02-22 14:10:00,43.57,43.6,43.52,43.57,118011.07371620888,43.57,43.6,43.52,43.57,118011.0737
2006-02-22 14:20:00,43.57,43.6,43.55,43.58,68179.35077624579,43.57,43.6,43.55,43.58,68179.3508
2006-02-22 14:30:00,43.58,43.6,43.52,43.55,118771.0346325046,43.58,43.6,43.52,43.55,118771.0346
2006-02-22 14:40:00,43.54,43.6,43.53,43.59,61339.7025295842,43.54,43.6,43.53,43.59,61339.7025
2006-02-22 14:50:00,43.57,43.61,43.57,43.58,110411.46455325156,43.57,43.61,43.57,43.58,110411.4646
2006-02-22 15:00:00,43.58,43.59,43.56,43.57,83704.26663771577,43.58,43.59,43.56,43.57,83704.2666
2006-02-22 15:10:00,43.57,43.59,43.56,43.57,116708.28357398765,43.57,43.59,43.56,43.57,116708.2836
2006-02-22 15:20:00,43.57,43.6,43.57,43.6,334491.3690153078,43.57,43.6,43.57,43.6,334491.369
2006-02-22 15:30:00,43.6,43.64,43.57,43.61,203560.95972207145,43.6,43.64,43.57,43.61,203560.9597
2006-02-22 15:40:00,43.61,43.65,43.57,43.58,99012.05080881556,43.61,43.65,43.57,43.58,99012.0508
2006-02-22 15:50:00,43.57,43.64,43.57,43.58,141352.7304310064,43.57,43.64,43.57,43.58,141352.7304
2006-02-23 09:30:00,43.56,43.63,43.47,43.51,105851.69905547716,43.56,43.63,43.47,43.51,105851.6991
2006-02-23 09:40:00,43.48,43.6,43.4,43.47,211920.5298013245,43.48,43.6,43.4,43.47,211920.5298
2006-02-23 09:50:00,43.48,43.74,43.47,43.69,91955.27087178374,43.48,43.74,43.47,43.69,91955.2709
2006-02-23 10:00:00,43.67,43.81,43.62,43.69,50917.38139181414,43.67,43.81,43.62,43.69,50917.3814
2006-02-23 10:10:00,43.67,43.73,43.63,43.65,42449.24546737597,43.67,43.73,43.63,43.65,42449.2455
2006-02-23 10:20:00,43.65,43.66,43.48,43.57,173705.35229616764,43.65,43.66,43.48,43.57,173705.3523
2006-02-23 10:30:00,43.57,43.59,43.51,43.52,76321.78916512865,43.57,43.59,43.51,43.52,76321.7892
2006-02-23 10:40:00,43.52,43.6,43.52,43.58,114645.53251547064,43.52,43.6,43.52,43.58,114645.5325
2006-02-23 10:50:00,43.58,43.59,43.57,43.58,54282.92259255239,43.58,43.59,43.57,43.58,54282.9226
2006-02-23 11:00:00,43.58,43.69,43.57,43.61,70242.10183476278,43.58,43.69,43.57,43.61,70242.1018
2006-02-23 11:10:00,43.62,43.67,43.52,43.6,26707.197915535773,43.62,43.67,43.52,43.6,26707.1979
2006-02-23 11:20:00,43.6,43.7,43.58,43.7,35501.03137552926,43.6,43.7,43.58,43.7,35501.0314
2006-02-23 11:30:00,43.7,43.72,43.62,43.67,22581.69579850179,43.7,43.72,43.62,43.67,22581.6958
2006-02-23 11:40:00,43.65,43.73,43.63,43.7,19976.11551405928,43.65,43.73,43.63,43.7,19976.1155
2006-02-23 11:50:00,43.68,43.72,43.61,43.65,15307.784171099773,43.68,43.72,43.61,43.65,15307.7842
2006-02-23 12:00:00,43.65,43.72,43.56,43.72,25621.539463684727,43.65,43.72,43.56,43.72,25621.5395
2006-02-23 12:10:00,43.71,43.81,43.71,43.76,71327.76028661383,43.71,43.81,43.71,43.76,71327.7603
2006-02-23 12:20:00,43.78,43.84,43.75,43.82,8142.438388882858,43.78,43.84,43.75,43.82,8142.4384
2006-02-23 12:30:00,43.82,43.97,43.82,43.92,66985.12647920965,43.82,43.97,43.82,43.92,66985.1265
2006-02-23 12:40:00,43.92,43.98,43.81,43.88,46466.18173922484,43.92,43.98,43.81,43.88,46466.1817
2006-02-23 12:50:00,43.88,43.99,43.88,43.97,63185.32189773097,43.88,43.99,43.88,43.97,63185.3219
2006-02-23 13:00:00,43.98,44.09,43.97,44.09,38758.0067310824,43.98,44.09,43.97,44.09,38758.0067
2006-02-23 13:10:00,44.08,44.45,44.08,44.39,124199.32689175986,44.08,44.45,44.08,44.39,124199.3269
2006-02-23 13:20:00,44.39,44.51,44.34,44.49,100749.10433177724,44.39,44.51,44.34,44.49,100749.1043
2006-02-23 13:30:00,44.49,44.57,44.42,44.45,70350.66767994789,44.49,44.57,44.42,44.45,70350.6677
2006-02-23 13:40:00,44.46,44.87,44.39,44.83,315818.04364346975,44.46,44.87,44.39,44.83,315818.0436
2006-02-23 13:50:00,44.83,44.87,44.65,44.86,145803.9300835957,44.83,44.87,44.65,44.86,145803.9301
2006-02-23 14:00:00,44.86,45.0,44.61,44.66,121376.61491694712,44.86,45.0,44.61,44.66,121376.6149
2006-02-23 14:10:00,44.67,44.79,44.65,44.7,106937.3575073282,44.67,44.79,44.65,44.7,106937.3575
2006-02-23 14:20:00,44.7,44.72,44.62,44.71,70133.53598957768,44.7,44.72,44.62,44.71,70133.536
2006-02-23 14:30:00,44.69,44.77,44.63,44.77,41580.71870589512,44.69,44.77,44.63,44.77,41580.7187
2006-02-23 14:40:00,44.75,44.9,44.68,44.89,89675.38812289653,44.75,44.9,44.68,44.89,89675.3881
2006-02-23 14:50:00,44.87,44.97,44.86,44.87,218108.7829768755,44.87,44.97,44.86,44.87,218108.783
2006-02-23 15:00:00,44.86,44.97,44.84,44.91,80555.85712734774,44.86,44.97,44.84,44.91,80555.8571
2006-02-23 15:10:00,44.91,44.91,44.69,44.82,78275.97437846054,44.91,44.91,44.69,44.82,78275.9744
2006-02-23 15:20:00,44.83,44.9,44.83,44.89,79144.50113994138,44.83,44.9,44.83,44.89,79144.5011
2006-02-23 15:30:00,44.9,44.92,44.84,44.9,113994.13744436,44.9,44.92,44.84,44.9,113994.1374
2006-02-23 15:40:00,44.9,44.91,44.42,44.5,233742.26468353052,44.9,44.91,44.42,44.5,233742.2647
2006-02-23 15:50:00,44.47,44.71,44.47,44.71,311041.1464553252,44.47,44.71,44.47,44.71,311041.1465
2006-02-24 09:30:00,44.67,44.77,44.59,44.69,126587.77548583216,44.67,44.77,44.59,44.69,126587.7755
2006-02-24 09:40:00,44.69,45.25,44.59,45.11,188796.0047768972,44.69,45.25,44.59,45.11,188796.0048
2006-02-24 09:50:00,45.05,45.05,44.75,44.83,149820.8663554446,45.05,45.05,44.75,44.83,149820.8664
2006-02-24 10:00:00,44.84,45.07,44.77,45.04,147866.6811421127,44.84,45.07,44.77,45.04,147866.6811
2006-02-24 10:10:00,45.05,45.36,44.95,45.2,137878.62338508305,45.05,45.36,44.95,45.2,137878.6234
2006-02-24 10:20:00,45.24,45.29,45.0,45.09,199869.72098577788,45.24,45.29,45.0,45.09,199869.721
2006-02-24 10:30:00,45.09,45.16,44.77,44.87,185864.72695689937,45.09,45.16,44.77,44.87,185864.727
2006-02-24 10:40:00,44.89,44.94,44.84,44.86,90869.61241993267,44.89,44.94,44.84,44.86,90869.6124
2006-02-24 10:50:00,44.86,44.96,44.82,44.86,65030.94126587776,44.86,44.96,44.82,44.86,65030.9413
2006-02-24 11:00:00,44.86,45.03,44.85,45.03,57757.02963847574,44.86,45.03,44.85,45.03,57757.0296
2006-02-24 11:10:00,45.04,45.09,44.95,44.99,66985.12647920965,45.04,45.09,44.95,44.99,66985.1265
2006-02-24 11:20:00,45.0,45.12,44.98,45.03,111279.99131473238,45.0,45.12,44.98,45.03,111279.9913
2006-02-24 11:30:00,45.04,45.12,45.0,45.04,53088.69829551623,45.04,45.12,45.0,45.04,53088.6983
2006-02-24 11:40:00,45.04,45.12,45.01,45.12,25947.23699924004,45.04,45.12,45.01,45.12,25947.237
2006-02-24 11:50:00,45.12,45.23,45.09,45.23,43860.60145478233,45.12,45.23,45.09,45.23,43860.6015
2006-02-24 12:00:00,45.23,45.29,45.21,45.26,52545.86906959071,45.23,45.29,45.21,45.26,52545.8691
2006-02-24 12:10:00,45.28,45.45,45.26,45.44,66225.16556291391,45.28,45.45,45.26,45.44,66225.1656
2006-02-24 12:20:00,45.45,45.59,45.41,45.5,86744.11030289871,45.45,45.59,45.41,45.5,86744.1103
2006-02-24 12:30:00,45.52,45.73,45.5,45.73,82401.47649549453,45.52,45.73,45.5,45.73,82401.4765
2006-02-24 12:40:00,45.74,45.84,45.68,45.81,63619.58527847139,45.74,45.84,45.68,45.81,63619.5853
2006-02-24 12:50:00,45.82,45.86,45.79,45.82,87286.93952882424,45.82,45.86,45.79,45.82,87286.9395
2006-02-24 13:00:00,45.84,45.93,45.83,45.9,80230.15959179243,45.84,45.93,45.83,45.9,80230.1596
2006-02-24 13:10:00,45.92,45.92,45.8,45.82,59168.385625882096,45.92,45.92,45.8,45.82,59168.3856
2006-02-24 13:20:00,45.81,45.93,45.81,45.9,141786.99381174683,45.81,45.93,45.81,45.9,141786.9938
2006-02-24 13:30:00,45.88,45.94,45.64,45.7,118662.4687873195,45.88,45.94,45.64,45.7,118662.4688
2006-02-24 13:40:00,45.72,45.76,45.47,45.5,184019.10758875252,45.72,45.76,45.47,45.5,184019.1076
2006-02-24 13:50:00,45.52,46.06,45.51,45.55,116599.71772880253,45.52,46.06,45.51,45.55,116599.7177
2006-02-24 14:00:00,45.54,45.66,45.5,45.55,46249.05004885463,45.54,45.66,45.5,45.55,46249.05
2006-02-24 14:10:00,45.55,45.55,45.24,45.35,99012.05080881556,45.55,45.55,45.24,45.35,99012.0508
2006-02-24 14:20:00,45.34,45.4,45.27,45.33,102160.4603191836,45.34,45.4,45.27,45.33,102160.4603
2006-02-24 14:30:00,45.34,45.63,45.33,45.62,94018.02193030072,45.34,45.63,45.33,45.62,94018.0219
2006-02-24 14:40:00,45.62,45.67,45.51,45.6,58842.68809032679,45.62,45.67,45.51,45.6,58842.6881
2006-02-24 14:50:00,45.6,45.64,45.56,45.56,65899.4680273586,45.6,45.64,45.56,45.56,65899.468
2006-02-24 15:00:00,45.55,45.61,45.41,45.46,63293.88774291608,45.55,45.61,45.41,45.46,63293.8877
2006-02-24 15:10:00,45.46,45.49,45.45,45.47,73933.34057105635,45.46,45.49,45.45,45.47,73933.3406
2006-02-24 15:20:00,45.47,45.47,45.34,45.34,83487.13494734556,45.47,45.47,45.34,45.34,83487.1349
2006-02-24 15:30:00,45.35,45.43,45.32,45.39,138964.2818369341,45.35,45.43,45.32,45.39,138964.2818
2006-02-24 15:40:00,45.37,45.41,45.36,45.36,142221.25719248725,45.37,45.41,45.36,45.36,142221.2572
2006-02-24 15:50:00,45.36,45.69,45.36,45.67,247204.4294864836,45.36,45.69,45.36,45.67,247204.4295
2006-02-27 09:30:00,45.95,45.96,45.81,45.82,354033.22114862665,45.95,45.96,45.81,45.82,354033.2211
2006-02-27 09:40:00,45.82,46.05,45.81,46.05,154706.3293887743,45.82,46.05,45.81,46.05,154706.3294
2006-02-27 09:50:00,46.03,46.14,45.96,46.05,299207.4693301488,46.03,46.14,45.96,46.05,299207.4693
2006-02-27 10:00:00,46.06,46.29,46.05,46.18,94669.41700141136,46.06,46.29,46.05,46.18,94669.417
2006-02-27 10:10:00,46.17,46.2,45.95,45.96,96080.77298881771,46.17,46.2,45.95,45.96,96080.773
2006-02-27 10:20:00,45.96,46.06,45.87,45.95,121919.44414287266,45.96,46.06,45.87,45.95,121919.4441
2006-02-27 10:30:00,45.95,46.07,45.94,45.94,51568.77646292477,45.95,46.07,45.94,45.94,51568.7765
2006-02-27 10:40:00,45.95,45.97,45.84,45.94,52437.3032244056,45.95,45.97,45.84,45.94,52437.3032
2006-02-27 10:50:00,45.94,46.04,45.94,45.97,49397.45955922267,45.94,46.04,45.94,45.97,49397.4596
2006-02-27 11:00:00,45.97,46.06,45.93,45.93,126044.94625990665,45.97,46.06,45.93,45.93,126044.9463
2006-02-27 11:10:00,45.93,46.18,45.88,46.17,80013.02790142222,45.93,46.18,45.88,46.17,80013.0279
2006-02-27 11:20:00,46.16,46.26,46.13,46.26,63293.88774291608,46.16,46.26,46.13,46.26,63293.8877
2006-02-27 11:30:00,46.26,46.41,46.24,46.39,90543.91488437736,46.26,46.41,46.24,46.39,90543.9149
2006-02-27 11:40:00,46.39,46.39,46.04,46.06,70893.49690587341,46.39,46.39,46.04,46.06,70893.4969
2006-02-27 11:50:00,46.04,46.15,45.97,46.02,72196.28704809467,46.04,46.15,45.97,46.02,72196.287
2006-02-27 12:00:00,46.03,46.04,45.91,45.93,105634.56736510694,46.03,46.04,45.91,45.93,105634.5674
2006-02-27 12:10:00,45.93,46.06,45.93,46.0,151123.65649766583,45.93,46.06,45.93,46.0,151123.6565
2006-02-27 12:20:00,45.99,46.03,45.93,45.99,42992.07469330149,45.99,46.03,45.93,45.99,42992.0747
2006-02-27 12:30:00,46.0,46.02,45.87,45.88,314840.95103680383,46.0,46.02,45.87,45.88,314840.951
2006-02-27 12:40:00,45.87,45.94,45.78,45.89,62859.62436217566,45.87,45.94,45.78,45.89,62859.6244
2006-02-27 12:50:00,45.88,46.0,45.87,45.94,59928.34654217783,45.88,46.0,45.87,45.94,59928.3465
2006-02-27 13:00:00,45.94,46.03,45.91,46.01,49831.72293996309,45.94,46.03,45.91,46.01,49831.7229
2006-02-27 13:10:00,46.01,46.07,45.99,46.03,111171.42546954728,46.01,46.07,45.99,46.03,111171.4255
2006-02-27 13:20:00,46.03,46.05,45.95,45.96,133210.29204212356,46.03,46.05,45.95,45.96,133210.292
2006-02-27 13:30:00,45.97,45.98,45.92,45.96,127347.73640212788,45.97,45.98,45.92,45.96,127347.7364
2006-02-27 13:40:00,45.96,46.0,45.93,45.99,48203.23526218652,45.96,46.0,45.93,45.99,48203.2353
2006-02-27 13:50:00,46.0,46.06,45.99,46.06,31158.39756812507,46.0,46.06,45.99,46.06,31158.3976
2006-02-27 14:00:00,46.03,46.19,46.03,46.12,56019.97611551406,46.03,46.19,46.03,46.12,56019.9761
2006-02-27 14:10:00,46.13,46.26,46.12,46.24,41146.45532515471,46.13,46.26,46.12,46.24,41146.4553
2006-02-27 14:20:00,46.24,46.54,46.06,46.48,118879.60047768972,46.24,46.54,46.06,46.48,118879.6005
2006-02-27 14:30:00,46.48,46.72,46.38,46.45,219845.8364998372,46.48,46.72,46.38,46.45,219845.8365
2006-02-27 14:40:00,46.44,46.58,46.29,46.3,120833.7856910216,46.44,46.58,46.29,46.3,120833.7857
2006-02-27 14:50:00,46.3,46.51,46.23,46.44,132341.76528064272,46.3,46.51,46.23,46.44,132341.7653
2006-02-27 15:00:00,46.43,46.64,46.37,46.43,150472.26142655523,46.43,46.64,46.37,46.43,150472.2614
2006-02-27 15:10:00,46.41,46.46,46.29,46.29,133861.6871132342,46.41,46.46,46.29,46.29,133861.6871
2006-02-27 15:20:00,46.29,46.39,46.29,46.35,282162.6316360873,46.29,46.39,46.29,46.35,282162.6316
2006-02-27 15:30:00,46.35,46.41,46.21,46.24,220822.9291065031,46.35,46.41,46.21,46.24,220822.9291
2006-02-27 15:40:00,46.24,46.29,46.14,46.17,177179.459342091,46.24,46.29,46.14,46.17,177179.4593
2006-02-27 15:50:00,46.17,46.23,46.12,46.15,221691.45586798395,46.17,46.23,46.12,46.15,221691.4559
2006-02-28 09:30:00,45.87,45.98,45.42,45.46,248832.9171642601,45.87,45.98,45.42,45.46,248832.9172
2006-02-28 09:40:00,45.46,45.46,45.02,45.28,261100.85767017692,45.46,45.46,45.02,45.28,261100.8577
2006-02-28 09:50:00,45.28,45.35,45.0,45.08,270654.6520464662,45.28,45.35,45.0,45.08,270654.652
2006-02-28 10:00:00,45.09,45.12,44.72,44.75,151666.48572359135,45.09,45.12,44.72,44.75,151666.4857
2006-02-28 10:10:00,44.76,44.78,44.36,44.47,244164.58582130063,44.76,44.78,44.36,44.47,244164.5858
2006-02-28 10:20:00,44.48,44.9,44.44,44.72,170882.6403213549,44.48,44.9,44.44,44.72,170882.6403
2006-02-28 10:30:00,44.69,44.95,44.45,44.81,167408.53327543155,44.69,44.95,44.45,44.81,167408.5333
2006-02-28 10:40:00,44.8,45.05,44.47,44.55,124199.32689175986,44.8,45.05,44.47,44.55,124199.3269
2006-02-28 10:50:00,44.57,44.59,44.44,44.44,123113.6684399088,44.57,44.59,44.44,44.44,123113.6684
2006-02-28 11:00:00,44.44,44.5,44.35,44.41,182824.88329171645,44.44,44.5,44.35,44.41,182824.8833
2006-02-28 11:10:00,44.41,44.41,43.98,44.13,213440.451633916,44.41,44.41,43.98,44.13,213440.4516
2006-02-28 11:20:00,44.14,44.3,44.14,44.2,93800.89023993052,44.14,44.3,44.14,44.2,93800.8902
2006-02-28 11:30:00,44.21,44.31,44.2,44.3,44403.430680707854,44.21,44.31,44.2,44.3,44403.4307
2006-02-28 11:40:00,44.3,44.32,44.07,44.21,138312.88676582347,44.3,44.32,44.07,44.21,138312.8868
2006-02-28 11:50:00,44.21,44.21,44.18,44.19,39952.23102811856,44.21,44.21,44.18,44.19,39952.231
2006-02-28 12:00:00,44.18,44.2,44.11,44.13,78710.23775920096,44.18,44.2,44.11,44.13,78710.2378
2006-02-28 12:10:00,44.12,44.29,44.1,44.22,100857.67017696232,44.12,44.29,44.1,44.22,100857.6702
2006-02-28 12:20:00,44.21,44.3,44.2,44.3,42123.54793182065,44.21,44.3,44.2,44.3,42123.5479
2006-02-28 12:30:00,44.3,44.47,44.24,44.37,99229.18249918576,44.3,44.47,44.24,44.37,99229.1825
2006-02-28 12:40:00,44.36,44.54,44.36,44.43,50700.24970144393,44.36,44.54,44.36,44.43,50700.2497
2006-02-28 12:50:00,44.44,44.51,44.42,44.46,37129.51905330584,44.44,44.51,44.42,44.46,37129.5191
2006-02-28 13:00:00,44.45,44.53,44.44,44.52,54391.48843773749,44.45,44.53,44.44,44.52,54391.4884
2006-02-28 13:10:00,44.53,44.53,44.35,44.38,68939.31169254152,44.53,44.53,44.35,44.38,68939.3117
2006-02-28 13:20:00,44.4,44.49,44.3,44.49,30507.00249701444,44.4,44.49,44.3,44.49,30507.0025
2006-02-28 13:30:00,44.49,44.58,44.46,44.46,40820.7577895994,44.49,44.58,44.46,44.46,40820.7578
2006-02-28 13:40:00,44.47,44.47,44.23,44.32,62968.19020736076,44.47,44.47,44.23,44.32,62968.1902
2006-02-28 13:50:00,44.32,44.34,44.12,44.26,175985.23504505484,44.32,44.34,44.12,44.26,175985.235
2006-02-28 14:00:00,44.24,44.24,43.58,43.68,409618.9338834003,44.24,44.24,43.58,43.68,409618.9339
2006-02-28 14:10:00,43.64,43.84,43.33,43.4,502225.5998262946,43.64,43.84,43.33,43.4,502225.5998
2006-02-28 14:20:00,43.41,43.48,42.77,42.99,834654.2177830854,43.41,43.48,42.77,42.99,834654.2178
2006-02-28 14:30:00,42.98,43.17,42.2,42.22,836065.5737704919,42.98,43.17,42.2,42.22,836065.5738
2006-02-28 14:40:00,42.2,43.56,42.19,43.14,908804.690044512,42.2,43.56,42.19,43.14,908804.69
2006-02-28 14:50:00,43.15,43.57,43.13,43.43,509282.3797633265,43.15,43.57,43.13,43.43,509282.3798
2006-02-28 15:00:00,43.43,43.69,43.22,43.29,523070.2421018348,43.43,43.69,43.22,43.29,523070.2421
2006-02-28 15:10:00,43.29,43.6,43.1,43.53,395505.3740093367,43.29,43.6,43.1,43.53,395505.374
2006-02-28 15:20:00,43.52,43.75,43.46,43.73,299098.90348496364,43.52,43.75,43.46,43.73,299098.9035
2006-02-28 15:30:00,43.75,43.94,43.7,43.74,590706.7636521551,43.75,43.94,43.7,43.74,590706.7637
2006-02-28 15:40:00,43.75,43.8,43.65,43.65,464553.2515470633,43.75,43.8,43.65,43.65,464553.2515
2006-02-28 15:50:00,43.64,43.79,43.45,43.45,608294.430572142,43.64,43.79,43.45,43.45,608294.4306
2006-03-01 09:30:00,43.29,43.41,42.46,43.13,764412.1159483227,43.29,43.41,42.46,43.13,764412.1159
2006-03-01 09:40:00,43.13,43.15,42.67,42.74,256432.52632721743,43.13,43.15,42.67,42.74,256432.5263
2006-03-01 09:50:00,42.73,42.91,42.33,42.5,342633.80740419065,42.73,42.91,42.33,42.5,342633.8074
2006-03-01 10:00:00,42.51,42.55,42.29,42.33,418738.4648789491,42.51,42.55,42.29,42.33,418738.4649
2006-03-01 10:10:00,42.35,42.38,42.14,42.33,352296.16762566497,42.35,42.38,42.14,42.33,352296.1676
2006-03-01 10:20:00,42.33,42.58,42.32,42.55,548257.5181847791,42.33,42.58,42.32,42.55,548257.5182
2006-03-01 10:30:00,42.54,42.74,42.38,42.55,575181.847790685,42.54,42.74,42.38,42.55,575181.8478
2006-03-01 10:40:00,42.55,42.77,42.55,42.74,341439.5831071545,42.55,42.77,42.55,42.74,341439.5831
2006-03-01 10:50:00,42.73,42.77,42.42,42.55,258278.14569536425,42.73,42.77,42.42,42.55,258278.1457
2006-03-01 11:00:00,42.55,42.67,42.54,42.62,165345.78221691455,42.55,42.67,42.54,42.62,165345.7822
2006-03-01 11:10:00,42.61,42.78,42.56,42.73,142546.95472804256,42.61,42.78,42.56,42.73,142546.9547
2006-03-01 11:20:00,42.74,42.76,42.62,42.69,136033.0040169363,42.74,42.76,42.62,42.69,136033.004
2006-03-01 11:30:00,42.7,43.02,42.69,43.0,232982.30376723484,42.7,43.02,42.69,43.0,232982.3038
2006-03-01 11:40:00,42.98,42.98,42.79,42.81,182824.88329171645,42.98,42.98,42.79,42.81,182824.8833
2006-03-01 11:50:00,42.81,42.88,42.65,42.75,86961.24199326892,42.81,42.88,42.65,42.75,86961.242
2006-03-01 12:00:00,42.75,42.89,42.7,42.79,202475.3012702204,42.75,42.89,42.7,42.79,202475.3013
2006-03-01 12:10:00,42.79,42.82,42.69,42.74,222885.68016502008,42.79,42.82,42.69,42.74,222885.6802
2006-03-01 12:20:00,42.74,42.75,42.67,42.73,85332.75431549235,42.74,42.75,42.67,42.73,85332.7543
2006-03-01 12:30:00,42.73,42.9,42.72,42.75,133535.98957767888,42.73,42.9,42.72,42.75,133535.9896
2006-03-01 12:40:00,42.77,42.87,42.75,42.86,135924.4381717512,42.77,42.87,42.75,42.86,135924.4382
2006-03-01 12:50:00,42.86,43.02,42.83,43.02,127022.03886657258,42.86,43.02,42.83,43.02,127022.0389
2006-03-01 13:00:00,43.02,43.2,43.01,43.1,184127.67343393769,43.02,43.2,43.01,43.1,184127.6734
2006-03-01 13:10:00,43.11,43.15,43.08,43.13,69807.83845402236,43.11,43.15,43.08,43.13,69807.8385
2006-03-01 13:20:00,43.13,43.14,43.06,43.07,47009.010965150366,43.13,43.14,43.06,43.07,47009.011
2006-03-01 13:30:00,43.06,43.08,43.05,43.06,60688.307458473566,43.06,43.08,43.05,43.06,60688.3075
2006-03-01 13:40:00,43.06,43.18,43.06,43.17,54934.317663663016,43.06,43.18,43.06,43.17,54934.3177
2006-03-01 13:50:00,43.17,43.25,43.17,43.23,107480.18673325372,43.17,43.25,43.17,43.23,107480.1867
2006-03-01 14:00:00,43.23,43.26,43.11,43.22,100531.97264140702,43.23,43.26,43.11,43.22,100531.9726
2006-03-01 14:10:00,43.21,43.22,43.08,43.09,122462.27336879818,43.21,43.22,43.08,43.09,122462.2734
2006-03-01 14:20:00,43.08,43.16,43.03,43.13,166540.0065139507,43.08,43.16,43.03,43.13,166540.0065
2006-03-01 14:30:00,43.12,43.15,43.08,43.11,61556.834219954406,43.12,43.15,43.08,43.11,61556.8342
2006-03-01 14:40:00,43.1,43.24,43.07,43.08,69373.57507328194,43.1,43.24,43.07,43.08,69373.5751
2006-03-01 14:50:00,43.08,43.24,43.08,43.11,60688.307458473566,43.08,43.24,43.08,43.11,60688.3075
2006-03-01 15:00:00,43.11,43.25,43.11,43.18,100966.23602214744,43.11,43.25,43.11,43.18,100966.236
2006-03-01 15:10:00,43.19,43.19,43.09,43.13,144718.27163174466,43.19,43.19,43.09,43.13,144718.2716
2006-03-01 15:20:00,43.13,43.2,43.13,43.18,156877.6462924764,43.13,43.2,43.13,43.18,156877.6463
2006-03-01 15:30:00,43.18,43.24,43.16,43.19,254152.64357833023,43.18,43.24,43.16,43.19,254152.6436
2006-03-01 15:40:00,43.19,43.2,43.13,43.15,166322.8748235805,43.19,43.2,43.13,43.15,166322.8748
2006-03-01 15:50:00,43.15,43.25,43.11,43.25,286830.9629790468,43.15,43.25,43.11,43.25,286830.963
2006-03-02 09:30:00,43.38,43.66,43.06,43.27,270328.9545109109,43.38,43.66,43.06,43.27,270328.9545
2006-03-02 09:40:00,43.27,43.52,43.22,43.32,169037.02095320812,43.27,43.52,43.22,43.32,169037.021
2006-03-02 09:50:00,43.3,43.34,43.08,43.12,99229.18249918576,43.3,43.34,43.08,43.12,99229.1825
2006-03-02 10:00:00,43.11,43.11,42.92,43.1,85332.75431549235,43.11,43.11,42.92,43.1,85332.7543
2006-03-02 10:10:00,43.1,43.17,42.96,43.14,109000.1085658452,43.1,43.17,42.96,43.14,109000.1086
2006-03-02 10:20:00,43.14,43.14,42.87,42.92,89566.82227771144,43.14,43.14,42.87,42.92,89566.8223
2006-03-02 10:30:00,42.92,42.94,42.53,42.61,237542.0692650092,42.92,42.94,42.53,42.61,237542.0693
2006-03-02 10:40:00,42.61,42.9,42.6,42.8,144609.70578655956,42.61,42.9,42.6,42.8,144609.7058
2006-03-02 10:50:00,42.8,43.07,42.69,42.95,102594.723699924,42.8,43.07,42.69,42.95,102594.7237
2006-03-02 11:00:00,42.94,43.12,42.84,42.89,76321.78916512865,42.94,43.12,42.84,42.89,76321.7892
2006-03-02 11:10:00,42.87,43.43,42.77,42.81,74584.73564216698,42.87,43.43,42.77,42.81,74584.7356
2006-03-02 11:20:00,42.81,42.81,42.6,42.66,66116.59971772881,42.81,42.81,42.6,42.66,66116.5997
2006-03-02 11:30:00,42.66,42.67,42.58,42.58,66876.56063402454,42.66,42.67,42.58,42.58,66876.5606
2006-03-02 11:40:00,42.6,42.62,42.42,42.47,100206.2751058517,42.6,42.62,42.42,42.47,100206.2751
2006-03-02 11:50:00,42.51,42.6,42.48,42.52,44294.86483552275,42.51,42.6,42.48,42.52,44294.8648
2006-03-02 12:00:00,42.52,42.52,42.38,42.47,77407.4476169797,42.52,42.52,42.38,42.47,77407.4476
2006-03-02 12:10:00,42.49,42.5,42.32,42.43,118879.60047768972,42.49,42.5,42.32,42.43,118879.6005
2006-03-02 12:20:00,42.41,42.47,42.34,42.36,99554.88003474109,42.41,42.47,42.34,42.36,99554.88
2006-03-02 12:30:00,42.37,42.44,42.2,42.33,117576.81033546849,42.37,42.44,42.2,42.33,117576.8103
2006-03-02 12:40:00,42.35,42.59,42.35,42.46,49506.025404407774,42.35,42.59,42.35,42.46,49506.0254
2006-03-02 12:50:00,42.47,42.64,42.42,42.57,81967.21311475411,42.47,42.64,42.42,42.57,81967.2131
2006-03-02 13:00:00,42.57,42.69,42.49,42.58,39626.53349256324,42.57,42.69,42.49,42.58,39626.5335
2006-03-02 13:10:00,42.6,42.72,42.56,42.68,62751.05851699055,42.6,42.72,42.56,42.68,62751.0585
2006-03-02 13:20:00,42.68,42.69,42.44,42.47,70676.3652155032,42.68,42.69,42.44,42.47,70676.3652
2006-03-02 13:30:00,42.48,42.54,42.42,42.51,55477.14688958854,42.48,42.54,42.42,42.51,55477.1469
2006-03-02 13:40:00,42.51,42.67,42.51,42.57,100857.67017696232,42.51,42.67,42.51,42.57,100857.6702
2006-03-02 13:50:00,42.56,42.66,42.56,42.61,24861.578547388992,42.56,42.66,42.56,42.61,24861.5785
2006-03-02 14:00:00,42.62,42.67,42.56,42.61,40169.36271848877,42.62,42.67,42.56,42.61,40169.3627
2006-03-02 14:10:00,42.61,42.62,42.44,42.51,61773.965910324616,42.61,42.62,42.44,42.51,61773.9659
2006-03-02 14:20:00,42.49,42.59,42.44,42.55,85549.88600586256,42.49,42.59,42.44,42.55,85549.886
2006-03-02 14:30:00,42.55,42.65,42.53,42.62,29747.041580718706,42.55,42.65,42.53,42.62,29747.0416
2006-03-02 14:40:00,42.63,42.64,42.58,42.64,54282.92259255239,42.63,42.64,42.58,42.64,54282.9226
2006-03-02 14:50:00,42.64,42.68,42.6,42.67,39735.09933774835,42.64,42.68,42.6,42.67,39735.0993
2006-03-02 15:00:00,42.67,42.8,42.37,42.65,178482.24948431223,42.67,42.8,42.37,42.65,178482.2495
2006-03-02 15:10:00,42.65,42.88,42.62,42.81,154272.06600803387,42.65,42.88,42.62,42.81,154272.066
2006-03-02 15:20:00,42.81,42.9,42.78,42.78,93692.32439474542,42.81,42.9,42.78,42.78,93692.3244
2006-03-02 15:30:00,42.78,42.8,42.66,42.67,161545.9776354359,42.78,42.8,42.66,42.67,161545.9776
2006-03-02 15:40:00,42.67,42.7,42.65,42.67,162631.63608728696,42.67,42.7,42.65,42.67,162631.6361
2006-03-02 15:50:00,42.67,42.75,42.63,42.75,264792.0964064705,42.67,42.75,42.63,42.75,264792.0964
2006-03-03 09:30:00,42.34,42.69,42.22,42.26,192595.80935837587,42.34,42.69,42.22,42.26,192595.8094
2006-03-03 09:40:00,42.26,42.27,41.9,42.12,161654.543480621,42.26,42.27,41.9,42.12,161654.5435
2006-03-03 09:50:00,42.12,42.14,41.75,41.76,274020.1932472044,42.12,42.14,41.75,41.76,274020.1932
2006-03-03 10:00:00,41.76,41.86,41.5,41.76,283899.685159049,41.76,41.86,41.5,41.76,283899.6852
2006-03-03 10:10:00,41.76,41.91,41.63,41.82,262077.9502768429,41.76,41.91,41.63,41.82,262077.9503
2006-03-03 10:20:00,41.79,42.19,41.79,42.11,222451.4167842797,41.79,42.19,41.79,42.11,222451.4168
2006-03-03 10:30:00,42.09,42.09,41.82,41.82,92606.66594289435,42.09,42.09,41.82,41.82,92606.6659
2006-03-03 10:40:00,41.82,41.88,41.73,41.73,102811.85539029422,41.82,41.88,41.73,41.73,102811.8554
2006-03-03 10:50:00,41.73,41.79,41.63,41.79,191075.8875257844,41.73,41.79,41.63,41.79,191075.8875
2006-03-03 11:00:00,41.79,41.81,41.7,41.8,39952.23102811856,41.79,41.81,41.7,41.8,39952.231
2006-03-03 11:10:00,41.79,41.82,41.73,41.73,84464.22755401151,41.79,41.82,41.73,41.73,84464.2276
2006-03-03 11:20:00,41.73,41.82,41.72,41.74,87721.20290956466,41.73,41.82,41.72,41.74,87721.2029
2006-03-03 11:30:00,41.75,41.82,41.72,41.82,55368.58104440344,41.75,41.82,41.72,41.82,55368.581
2006-03-03 11:40:00,41.82,41.91,41.79,41.82,72739.1162740202,41.82,41.91,41.79,41.82,72739.1163
2006-03-03 11:50:00,41.84,41.84,41.72,41.82,67310.82401476496,41.84,41.84,41.72,41.82,67310.824
2006-03-03 12:00:00,41.82,41.85,41.73,41.83,233416.5671479753,41.82,41.85,41.73,41.83,233416.5671
2006-03-03 12:10:00,41.84,41.9,41.77,41.89,68613.61415698621,41.84,41.9,41.77,41.89,68613.6142
2006-03-03 12:20:00,41.89,42.09,41.82,42.09,177288.0251872761,41.89,42.09,41.82,42.09,177288.0252
2006-03-03 12:30:00,42.07,42.11,42.02,42.1,81315.81804364348,42.07,42.11,42.02,42.1,81315.818
2006-03-03 12:40:00,42.11,42.13,42.02,42.04,74476.16979698188,42.11,42.13,42.02,42.04,74476.1698
2006-03-03 12:50:00,42.04,42.07,42.0,42.01,58842.68809032679,42.04,42.07,42.0,42.01,58842.6881
2006-03-03 13:00:00,42.02,42.05,41.97,41.98,39735.09933774835,42.02,42.05,41.97,41.98,39735.0993
2006-03-03 13:10:00,41.97,42.17,41.96,42.15,100206.2751058517,41.97,42.17,41.96,42.15,100206.2751
2006-03-03 13:20:00,42.15,42.29,42.15,42.27,69807.83845402236,42.15,42.29,42.15,42.27,69807.8385
2006-03-03 13:30:00,42.27,42.37,42.26,42.27,91955.27087178374,42.27,42.37,42.26,42.27,91955.2709
2006-03-03 13:40:00,42.28,42.29,42.2,42.25,63619.58527847139,42.28,42.29,42.2,42.25,63619.5853
2006-03-03 13:50:00,42.26,42.28,42.16,42.28,76321.78916512865,42.26,42.28,42.16,42.28,76321.7892
2006-03-03 14:00:00,42.23,42.31,42.19,42.21,100423.40679622193,42.23,42.31,42.19,42.21,100423.4068
2006-03-03 14:10:00,42.2,42.28,42.18,42.18,68179.35077624579,42.2,42.28,42.18,42.18,68179.3508
2006-03-03 14:20:00,42.17,42.18,42.08,42.14,44837.69406144827,42.17,42.18,42.08,42.14,44837.6941
2006-03-03 14:30:00,42.14,42.24,42.09,42.24,74910.4331777223,42.14,42.24,42.09,42.24,74910.4332
2006-03-03 14:40:00,42.24,42.35,42.22,42.35,138530.01845619368,42.24,42.35,42.22,42.35,138530.0185
2006-03-03 14:50:00,42.35,42.35,42.15,42.19,137118.6624687873,42.35,42.35,42.15,42.19,137118.6625
2006-03-03 15:00:00,42.19,42.19,41.94,41.97,140049.94028878515,42.19,42.19,41.94,41.97,140049.9403
2006-03-03 15:10:00,41.97,42.04,41.76,41.91,220062.96819020732,41.97,42.04,41.76,41.91,220062.9682
2006-03-03 15:20:00,41.91,41.96,41.84,41.96,234285.0939094561,41.91,41.96,41.84,41.96,234285.0939
2006-03-03 15:30:00,41.96,41.99,41.79,41.93,218217.3488220606,41.96,41.99,41.79,41.93,218217.3488
2006-03-03 15:40:00,41.93,42.02,41.85,42.01,176310.93258061016,41.93,42.02,41.85,42.01,176310.9326
2006-03-03 15:50:00,42.01,42.08,41.89,41.9,278688.524590164,42.01,42.08,41.89,41.9,278688.5246
2006-03-06 09:30:00,42.13,42.24,41.91,42.13,200629.6819020736,42.13,42.24,41.91,42.13,200629.6819
2006-03-06 09:40:00,42.14,42.4,42.11,42.19,182824.88329171645,42.14,42.4,42.11,42.19,182824.8833
2006-03-06 09:50:00,42.19,42.2,41.41,41.76,581152.9692758658,42.19,42.2,41.41,41.76,581152.9693
2006-03-06 10:00:00,41.76,41.96,41.48,41.56,331017.26196938445,41.76,41.96,41.48,41.56,331017.262
2006-03-06 10:10:00,41.56,41.81,41.54,41.65,140592.76951471067,41.56,41.81,41.54,41.65,140592.7695
2006-03-06 10:20:00,41.65,41.89,41.42,41.89,128107.69731842364,41.65,41.89,41.42,41.89,128107.6973
2006-03-06 10:30:00,41.9,42.13,41.78,41.82,203452.3938768864,41.9,42.13,41.78,41.82,203452.3939
2006-03-06 10:40:00,41.83,41.88,41.55,41.62,138312.88676582347,41.83,41.88,41.55,41.62,138312.8868
2006-03-06 10:50:00,41.62,41.65,41.5,41.62,58191.29301921616,41.62,41.65,41.5,41.62,58191.293
2006-03-06 11:00:00,41.62,41.66,41.39,41.46,169579.85017913365,41.62,41.66,41.39,41.46,169579.8502
2006-03-06 11:10:00,41.45,41.63,41.44,41.54,129193.35577027468,41.45,41.63,41.44,41.54,129193.3558
2006-03-06 11:20:00,41.55,41.55,41.42,41.47,119422.42970361524,41.55,41.55,41.42,41.47,119422.4297
2006-03-06 11:30:00,41.46,41.74,41.46,41.66,139832.80859841494,41.46,41.74,41.46,41.66,139832.8086
2006-03-06 11:40:00,41.64,41.65,41.57,41.59,62425.360981435246,41.64,41.65,41.57,41.59,62425.361
2006-03-06 11:50:00,41.6,41.66,41.57,41.65,50157.4204755184,41.6,41.66,41.57,41.65,50157.4205
2006-03-06 12:00:00,41.64,41.65,41.57,41.61,93040.9293236348,41.64,41.65,41.57,41.61,93040.9293
2006-03-06 12:10:00,41.61,41.62,41.52,41.55,80121.59374660732,41.61,41.62,41.52,41.55,80121.5937
2006-03-06 12:20:00,41.54,41.63,41.54,41.62,33655.41200738248,41.54,41.63,41.54,41.62,33655.412
2006-03-06 12:30:00,41.61,41.62,41.5,41.52,134295.9504939746,41.61,41.62,41.5,41.52,134295.9505
2006-03-06 12:40:00,41.52,41.63,41.51,41.61,118553.9029421344,41.52,41.63,41.51,41.61,118553.9029
2006-03-06 12:50:00,41.61,41.63,41.6,41.62,27250.02714146129,41.61,41.63,41.6,41.62,27250.0271
2006-03-06 13:00:00,41.62,41.71,41.62,41.64,85875.58354141787,41.62,41.71,41.62,41.64,85875.5835
2006-03-06 13:10:00,41.64,41.74,41.63,41.73,108782.97687547498,41.64,41.74,41.63,41.73,108782.9769
2006-03-06 13:20:00,41.73,41.76,41.63,41.65,156226.25122136576,41.73,41.76,41.63,41.65,156226.2512
2006-03-06 13:30:00,41.63,41.69,41.53,41.54,163065.89946802738,41.63,41.69,41.53,41.54,163065.8995
2006-03-06 13:40:00,41.55,41.62,41.54,41.57,177939.42025838673,41.55,41.62,41.54,41.57,177939.4203
2006-03-06 13:50:00,41.56,41.63,41.51,41.55,306698.512647921,41.56,41.63,41.51,41.55,306698.5126
2006-03-06 14:00:00,41.54,41.61,41.52,41.57,298121.8108782977,41.54,41.61,41.52,41.57,298121.8109
2006-03-06 14:10:00,41.57,41.63,41.55,41.58,147432.4177613723,41.57,41.63,41.55,41.58,147432.4178
2006-03-06 14:20:00,41.57,41.61,41.54,41.6,139289.9793724894,41.57,41.61,41.54,41.6,139289.9794
2006-03-06 14:30:00,41.59,41.65,41.55,41.6,185864.72695689937,41.59,41.65,41.55,41.6,185864.727
2006-03-06 14:40:00,41.61,41.62,41.55,41.59,139941.37444360004,41.61,41.62,41.55,41.59,139941.3744
2006-03-06 14:50:00,41.59,41.71,41.56,41.61,165780.04559765497,41.59,41.71,41.56,41.61,165780.0456
2006-03-06 15:00:00,41.61,41.76,41.57,41.73,180219.3030072739,41.61,41.76,41.57,41.73,180219.303
2006-03-06 15:10:00,41.73,42.08,41.65,42.0,166214.3089783954,41.73,42.08,41.65,42.0,166214.309
2006-03-06 15:20:00,42.0,42.05,41.8,41.84,139832.80859841494,42.0,42.05,41.8,41.84,139832.8086
2006-03-06 15:30:00,41.85,41.85,41.73,41.74,115731.19096732169,41.85,41.85,41.73,41.74,115731.191
2006-03-06 15:40:00,41.74,41.89,41.69,41.88,205949.40831614376,41.74,41.89,41.69,41.88,205949.4083
2006-03-06 15:50:00,41.87,42.05,41.71,41.91,411355.987406362,41.87,42.05,41.71,41.91,411355.9874
2006-03-07 09:50:00,41.91,41.91,41.91,41.91,108.56584518510476,41.91,41.91,41.91,41.91,108.5658
2006-03-07 10:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 10:10:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 10:20:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 10:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 10:40:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 10:50:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 11:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 11:10:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 11:20:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 11:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 11:40:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 11:50:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 12:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 12:10:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 12:20:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 12:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 12:40:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 12:50:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 13:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 13:10:00,41.91,41.91,41.91,41.91,108.56584518510476,41.91,41.91,41.91,41.91,108.5658
2006-03-07 13:20:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 13:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 13:40:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 13:50:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 14:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 14:10:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 14:20:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 14:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 14:40:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 14:50:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 15:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 15:10:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 15:20:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 15:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 15:40:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 15:50:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 10:50:00,41.91,41.91,41.91,41.91,542.8292259255238,41.91,41.91,41.91,41.91,542.8292
2006-03-08 11:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 11:10:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 11:20:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 11:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 11:40:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 11:50:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 12:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 12:10:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 12:20:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 12:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 12:40:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 12:50:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 13:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 13:10:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 13:20:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 13:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 13:40:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 13:50:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 14:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 14:10:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 14:20:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 14:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 14:40:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 14:50:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 15:00:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 15:10:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 15:20:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 15:30:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 15:40:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 15:50:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-09 09:30:00,45.19,45.22,41.73,44.2,2457605.0374552165,45.19,45.22,41.73,44.2,2457605.0375
2006-03-09 09:40:00,44.21,45.21,43.63,44.07,1537292.3678210836,44.21,45.21,43.63,44.07,1537292.3678
2006-03-09 09:50:00,44.09,44.19,43.66,43.68,692650.0922809684,44.09,44.19,43.66,43.68,692650.0923
2006-03-09 10:00:00,43.67,43.95,43.23,43.92,1085875.583541418,43.67,43.95,43.23,43.92,1085875.5835
2006-03-09 10:10:00,43.94,44.19,43.72,43.93,1161437.4117902508,43.94,44.19,43.72,43.93,1161437.4118
2006-03-09 10:20:00,43.93,44.03,43.78,43.84,585821.3006188254,43.93,44.03,43.78,43.84,585821.3006
2006-03-09 10:30:00,43.84,43.85,43.6,43.8,304092.93236347847,43.84,43.85,43.6,43.8,304092.9324
2006-03-09 10:40:00,43.8,43.85,43.49,43.57,400607.9687330366,43.8,43.85,43.49,43.57,400607.9687
2006-03-09 10:50:00,43.59,43.69,43.34,43.61,341005.3197264141,43.59,43.69,43.34,43.61,341005.3197
2006-03-09 11:00:00,43.62,43.76,43.46,43.69,285311.04114645533,43.62,43.76,43.46,43.69,285311.0411
2006-03-09 11:10:00,43.66,43.76,43.56,43.7,175550.97166431442,43.66,43.76,43.56,43.7,175550.9717
2006-03-09 11:20:00,43.7,43.94,43.64,43.83,229291.06503094127,43.7,43.94,43.64,43.83,229291.065
2006-03-09 11:30:00,43.83,44.21,43.83,44.02,290196.504179785,43.83,44.21,43.83,44.02,290196.5042
2006-03-09 11:40:00,44.02,44.06,43.8,43.84,164694.38714580395,44.02,44.06,43.8,43.84,164694.3871
2006-03-09 11:50:00,43.84,43.9,43.81,43.86,155357.72445988492,43.84,43.9,43.81,43.86,155357.7245
2006-03-09 12:00:00,43.85,44.03,43.84,43.97,208880.6861361416,43.85,44.03,43.84,43.97,208880.6861
2006-03-09 12:10:00,43.98,43.99,43.83,43.84,119096.73216805993,43.98,43.99,43.83,43.84,119096.7322
2006-03-09 12:20:00,43.84,44.1,43.75,43.9,262295.08196721313,43.84,44.1,43.75,43.9,262295.082
2006-03-09 12:30:00,43.91,43.92,43.72,43.75,85224.18847030724,43.91,43.92,43.72,43.75,85224.1885
2006-03-09 12:40:00,43.78,43.84,43.73,43.81,179676.47378134838,43.78,43.84,43.73,43.81,179676.4738
2006-03-09 12:50:00,43.83,43.89,43.81,43.87,50374.55216588861,43.83,43.89,43.81,43.87,50374.5522
2006-03-09 13:00:00,43.87,43.93,43.84,43.87,142112.69134730214,43.87,43.93,43.84,43.87,142112.6913
2006-03-09 13:10:00,43.87,43.89,43.79,43.81,150146.5638909999,43.87,43.89,43.79,43.81,150146.5639
2006-03-09 13:20:00,43.82,43.84,43.72,43.74,171751.16708283575,43.82,43.84,43.72,43.74,171751.1671
2006-03-09 13:30:00,43.73,43.83,43.66,43.74,200412.5502117034,43.73,43.83,43.66,43.74,200412.5502
2006-03-09 13:40:00,43.74,43.88,43.73,43.88,97817.8265117794,43.74,43.88,43.73,43.88,97817.8265
2006-03-09 13:50:00,43.89,43.97,43.85,43.87,86526.9786125285,43.89,43.97,43.85,43.87,86526.9786
2006-03-09 14:00:00,43.88,44.06,43.87,43.99,94452.28531104117,43.88,44.06,43.87,43.99,94452.2853
2006-03-09 14:10:00,43.98,43.99,43.82,43.96,99554.88003474109,43.98,43.99,43.82,43.96,99554.88
2006-03-09 14:20:00,43.95,44.07,43.95,44.01,148300.94452285313,43.95,44.07,43.95,44.01,148300.9445
2006-03-09 14:30:00,44.01,44.21,43.88,43.94,225491.2604494626,44.01,44.21,43.88,43.94,225491.2604
2006-03-09 14:40:00,43.93,44.03,43.8,43.88,86961.24199326892,43.93,44.03,43.8,43.88,86961.242
2006-03-09 14:50:00,43.87,43.88,43.74,43.81,188687.4389317121,43.87,43.88,43.74,43.81,188687.4389
2006-03-09 15:00:00,43.81,43.87,43.67,43.72,238844.85940723048,43.81,43.87,43.67,43.72,238844.8594
2006-03-09 15:10:00,43.72,43.87,43.71,43.85,252849.853436109,43.72,43.87,43.71,43.85,252849.8534
2006-03-09 15:20:00,43.85,43.87,43.75,43.83,125284.98534361093,43.85,43.87,43.75,43.83,125284.9853
2006-03-09 15:30:00,43.84,43.94,43.77,43.84,327977.4183042015,43.84,43.94,43.77,43.84,327977.4183
2006-03-09 15:40:00,43.84,43.88,43.71,43.76,426446.6398870915,43.84,43.88,43.71,43.76,426446.6399
2006-03-09 15:50:00,43.78,43.84,43.76,43.82,816415.1557919879,43.78,43.84,43.76,43.82,816415.1558
2006-03-10 09:30:00,43.5,43.65,43.46,43.54,119530.99554880036,43.5,43.65,43.46,43.54,119530.9955
2006-03-10 09:40:00,43.57,43.69,43.48,43.69,169796.98186950386,43.57,43.69,43.48,43.69,169796.9819
2006-03-10 09:50:00,43.66,44.35,43.64,43.94,784822.4948431224,43.66,44.35,43.64,43.94,784822.4948
2006-03-10 10:00:00,43.94,43.97,43.8,43.95,251655.62913907284,43.94,43.97,43.8,43.95,251655.6291
2006-03-10 10:10:00,43.93,43.96,43.79,43.89,171316.90370209533,43.93,43.96,43.79,43.89,171316.9037
2006-03-10 10:20:00,43.89,44.19,43.88,44.19,98034.9582021496,43.89,44.19,43.88,44.19,98034.9582
2006-03-10 10:30:00,44.19,44.44,44.19,44.44,207143.6326131799,44.19,44.44,44.19,44.44,207143.6326
2006-03-10 10:40:00,44.44,44.44,44.24,44.35,290630.76756052545,44.44,44.44,44.24,44.35,290630.7676
2006-03-10 10:50:00,44.32,44.41,44.23,44.36,129953.3166865704,44.32,44.41,44.23,44.36,129953.3167
2006-03-10 11:00:00,44.37,44.37,44.0,44.04,180436.4346976441,44.37,44.37,44.0,44.04,180436.4347
2006-03-10 11:10:00,44.04,44.04,43.83,43.88,82618.60818586472,44.04,44.04,43.83,43.88,82618.6082
2006-03-10 11:20:00,43.86,43.98,43.84,43.95,96189.33883400285,43.86,43.98,43.84,43.95,96189.3388
2006-03-10 11:30:00,43.95,44.03,43.9,44.02,45923.35251329932,43.95,44.03,43.9,44.02,45923.3525
2006-03-10 11:40:00,44.0,44.02,43.94,43.96,24210.18347627836,44.0,44.02,43.94,43.96,24210.1835
2006-03-10 11:50:00,43.97,43.97,43.89,43.93,173922.48398653785,43.97,43.97,43.89,43.93,173922.484
2006-03-10 12:00:00,43.94,43.96,43.88,43.93,51568.77646292477,43.94,43.96,43.88,43.93,51568.7765
2006-03-10 12:10:00,43.93,43.93,43.78,43.84,201172.5111279992,43.93,43.93,43.78,43.84,201172.5111
2006-03-10 12:20:00,43.84,43.94,43.84,43.84,30507.00249701444,43.84,43.94,43.84,43.84,30507.0025
2006-03-10 12:30:00,43.84,43.94,43.84,43.92,31918.3584844208,43.84,43.94,43.84,43.92,31918.3585
2006-03-10 12:40:00,43.92,44.0,43.9,43.95,65248.07295624797,43.92,44.0,43.9,43.95,65248.073
2006-03-10 12:50:00,43.95,43.95,43.84,43.93,33112.58278145696,43.95,43.95,43.84,43.93,33112.5828
2006-03-10 13:00:00,43.93,43.93,43.88,43.91,22581.69579850179,43.93,43.93,43.88,43.91,22581.6958
2006-03-10 13:10:00,43.92,43.95,43.89,43.95,21061.773965910324,43.92,43.95,43.89,43.95,21061.774
2006-03-10 13:20:00,43.94,43.97,43.91,43.94,20736.07643035501,43.94,43.97,43.91,43.94,20736.0764
2006-03-10 13:30:00,43.94,43.97,43.86,43.95,54825.75181847791,43.94,43.97,43.86,43.95,54825.7518
2006-03-10 13:40:00,43.95,43.98,43.87,43.97,33546.84616219738,43.95,43.98,43.87,43.97,33546.8462
2006-03-10 13:50:00,43.95,43.96,43.89,43.89,34632.50461404842,43.95,43.96,43.89,43.89,34632.5046
2006-03-10 14:00:00,43.89,43.93,43.84,43.84,35935.29475626968,43.89,43.93,43.84,43.84,35935.2948
2006-03-10 14:10:00,43.84,43.96,43.84,43.96,51134.51308218435,43.84,43.96,43.84,43.96,51134.5131
2006-03-10 14:20:00,43.96,43.97,43.85,43.85,47226.142655520576,43.96,43.97,43.85,43.85,47226.1427
2006-03-10 14:30:00,43.84,43.95,43.84,43.93,223645.6410813158,43.84,43.95,43.84,43.93,223645.6411
2006-03-10 14:40:00,43.93,44.03,43.9,43.94,178265.11779394204,43.93,44.03,43.9,43.94,178265.1178
2006-03-10 14:50:00,43.94,43.95,43.71,43.76,489523.3959396374,43.94,43.95,43.71,43.76,489523.3959
2006-03-10 15:00:00,43.75,43.94,43.74,43.88,184996.20019541853,43.75,43.94,43.74,43.88,184996.2002
2006-03-10 15:10:00,43.89,43.95,43.8,43.94,116274.0201932472,43.89,43.95,43.8,43.94,116274.0202
2006-03-10 15:20:00,43.93,44.07,43.91,43.98,109000.1085658452,43.93,44.07,43.91,43.98,109000.1086
2006-03-10 15:30:00,43.97,44.19,43.97,44.18,94235.15362067094,43.97,44.19,43.97,44.18,94235.1536
2006-03-10 15:40:00,44.19,44.19,44.06,44.12,88481.16382586039,44.19,44.19,44.06,44.12,88481.1638
2006-03-10 15:50:00,44.12,44.2,43.93,43.93,149495.16881988928,44.12,44.2,43.93,43.93,149495.1688
2006-03-13 09:30:00,43.99,44.57,43.98,44.31,154054.93431766366,43.99,44.57,43.98,44.31,154054.9343
2006-03-13 09:40:00,44.35,44.35,43.63,43.95,252958.4192812941,44.35,44.35,43.63,43.95,252958.4193
2006-03-13 09:50:00,43.91,44.18,43.91,44.07,95755.0754532624,43.91,44.18,43.91,44.07,95755.0755
2006-03-13 10:00:00,43.98,44.04,43.84,43.96,78710.23775920096,43.98,44.04,43.84,43.96,78710.2378
2006-03-13 10:10:00,43.96,44.02,43.94,43.99,75996.09162957333,43.96,44.02,43.94,43.99,75996.0916
2006-03-13 10:20:00,43.99,43.99,43.93,43.95,118553.9029421344,43.99,43.99,43.93,43.95,118553.9029
2006-03-13 10:30:00,43.95,44.12,43.95,44.03,43426.33807404191,43.95,44.12,43.95,44.03,43426.3381
2006-03-13 10:40:00,44.02,44.19,44.0,44.19,36803.82151775052,44.02,44.19,44.0,44.19,36803.8215
2006-03-13 10:50:00,44.19,44.22,44.16,44.17,63945.28281402671,44.19,44.22,44.16,44.17,63945.2828
2006-03-13 11:00:00,44.17,44.21,43.95,43.95,40495.06025404408,44.17,44.21,43.95,43.95,40495.0603
2006-03-13 11:10:00,43.95,44.04,43.95,44.01,19976.11551405928,43.95,44.04,43.95,44.01,19976.1155
2006-03-13 11:20:00,44.02,44.13,43.99,44.13,73607.64303550104,44.02,44.13,43.99,44.13,73607.643
2006-03-13 11:30:00,44.13,44.13,43.98,44.04,64922.37542069265,44.13,44.13,43.98,44.04,64922.3754
2006-03-13 11:40:00,44.06,44.16,44.01,44.14,58082.72717403105,44.06,44.16,44.01,44.14,58082.7272
2006-03-13 11:50:00,44.14,44.16,43.98,43.99,55368.58104440344,44.14,44.16,43.98,43.99,55368.581
2006-03-13 12:00:00,44.0,44.0,43.84,43.9,183150.5808272717,44.0,44.0,43.84,43.9,183150.5808
2006-03-13 12:10:00,43.89,43.98,43.84,43.97,37889.47996960156,43.89,43.98,43.84,43.97,37889.48
2006-03-13 12:20:00,44.01,44.05,43.9,43.91,23450.22255998263,44.01,44.05,43.9,43.91,23450.2226
2006-03-13 12:30:00,43.9,44.01,43.89,43.95,27141.4612962762,43.9,44.01,43.89,43.95,27141.4613
2006-03-13 12:40:00,43.95,43.99,43.89,43.99,20844.642275540114,43.95,43.99,43.89,43.99,20844.6423
2006-03-13 12:50:00,43.98,44.03,43.91,44.03,27141.4612962762,43.98,44.03,43.91,44.03,27141.4613
2006-03-13 13:00:00,44.03,44.07,43.91,43.94,37780.91412441646,44.03,44.07,43.91,43.94,37780.9141
2006-03-13 13:10:00,43.96,44.01,43.86,43.92,44294.86483552275,43.96,44.01,43.86,43.92,44294.8648
2006-03-13 13:20:00,43.93,44.07,43.88,44.04,22798.827488872,43.93,44.07,43.88,44.04,22798.8275
2006-03-13 13:30:00,44.03,44.13,43.95,44.13,24318.749321463467,44.03,44.13,43.95,44.13,24318.7493
2006-03-13 13:40:00,44.11,44.18,44.04,44.18,26598.632070350668,44.11,44.18,44.04,44.18,26598.6321
2006-03-13 13:50:00,44.18,44.21,44.07,44.16,26924.329605905983,44.18,44.21,44.07,44.16,26924.3296
2006-03-13 14:00:00,44.14,44.21,44.11,44.17,73173.37965476062,44.14,44.21,44.11,44.17,73173.3797
2006-03-13 14:10:00,44.16,44.21,44.15,44.16,38649.4408858973,44.16,44.21,44.15,44.16,38649.4409
2006-03-13 14:20:00,44.16,44.16,44.1,44.11,30181.304961459125,44.16,44.16,44.1,44.11,30181.305
2006-03-13 14:30:00,44.12,44.19,44.1,44.11,36695.25567256541,44.12,44.19,44.1,44.11,36695.2557
2006-03-13 14:40:00,44.12,44.17,43.9,43.97,55368.58104440344,44.12,44.17,43.9,43.97,55368.581
2006-03-13 14:50:00,43.97,44.14,43.95,44.1,39952.23102811856,43.97,44.14,43.95,44.1,39952.231
2006-03-13 15:00:00,44.1,44.15,44.06,44.08,61339.7025295842,44.1,44.15,44.06,44.08,61339.7025
2006-03-13 15:10:00,44.08,44.14,44.07,44.11,55694.27857995874,44.08,44.14,44.07,44.11,55694.2786
2006-03-13 15:20:00,44.11,44.12,43.96,44.04,67093.69232439475,44.11,44.12,43.96,44.04,67093.6923
2006-03-13 15:30:00,44.04,44.07,44.02,44.05,61339.7025295842,44.04,44.07,44.02,44.05,61339.7025
2006-03-13 15:40:00,44.05,44.1,44.01,44.01,65790.9021821735,44.05,44.1,44.01,44.01,65790.9022
2006-03-13 15:50:00,44.01,44.14,44.01,44.14,128867.65823471936,44.01,44.14,44.01,44.14,128867.6582
2006-03-14 09:30:00,44.06,44.38,44.03,44.22,212354.79318206487,44.06,44.38,44.03,44.22,212354.7932
2006-03-14 09:40:00,44.22,44.51,44.15,44.49,131473.23851916188,44.22,44.51,44.15,44.49,131473.2385
2006-03-14 09:50:00,44.48,44.84,44.48,44.67,178699.38117468246,44.48,44.84,44.48,44.67,178699.3812
2006-03-14 10:00:00,44.67,44.9,44.66,44.88,110520.03039843666,44.67,44.9,44.66,44.88,110520.0304
2006-03-14 10:10:00,44.88,44.9,44.25,44.48,207360.76430355007,44.88,44.9,44.25,44.48,207360.7643
2006-03-14 10:20:00,44.5,44.53,44.36,44.36,46466.18173922484,44.5,44.53,44.36,44.36,46466.1817
2006-03-14 10:30:00,44.39,44.41,44.29,44.3,51243.07892736945,44.39,44.41,44.29,44.3,51243.0789
2006-03-14 10:40:00,44.3,44.3,44.18,44.25,69482.14091846705,44.3,44.3,44.18,44.25,69482.1409
2006-03-14 10:50:00,44.27,44.41,44.26,44.37,23775.920095537946,44.27,44.41,44.26,44.37,23775.9201
2006-03-14 11:00:00,44.38,44.5,44.3,44.48,42992.07469330149,44.38,44.5,44.3,44.48,42992.0747
2006-03-14 11:10:00,44.49,44.64,44.45,44.48,57539.89794810553,44.49,44.64,44.45,44.48,57539.8979
2006-03-14 11:20:00,44.47,44.65,44.42,44.63,55477.14688958854,44.47,44.65,44.42,44.63,55477.1469
2006-03-14 11:30:00,44.65,44.74,44.64,44.7,39409.40180219303,44.65,44.74,44.64,44.7,39409.4018
2006-03-14 11:40:00,44.7,44.82,44.63,44.71,56237.10780588427,44.7,44.82,44.63,44.71,56237.1078
2006-03-14 11:50:00,44.73,44.77,44.71,44.75,31592.660948865487,44.73,44.77,44.71,44.75,31592.6609
2006-03-14 12:00:00,44.76,44.81,44.6,44.61,35392.465530344154,44.76,44.81,44.6,44.61,35392.4655
2006-03-14 12:10:00,44.61,44.62,44.53,44.53,29529.9098903485,44.61,44.62,44.53,44.53,29529.9099
2006-03-14 12:20:00,44.53,44.65,44.51,44.64,46031.91835848442,44.53,44.65,44.51,44.64,46031.9184
2006-03-14 12:30:00,44.64,44.65,44.57,44.61,43317.7722288568,44.64,44.65,44.57,44.61,43317.7722
2006-03-14 12:40:00,44.59,44.7,44.59,44.67,22473.12995331669,44.59,44.7,44.59,44.67,22473.13
2006-03-14 12:50:00,44.69,44.71,44.54,44.54,21278.90565628053,44.69,44.71,44.54,44.54,21278.9057
2006-03-14 13:00:00,44.55,44.63,44.54,44.62,20736.07643035501,44.55,44.63,44.54,44.62,20736.0764
2006-03-14 13:10:00,44.61,44.86,44.6,44.82,45054.82575181848,44.61,44.86,44.6,44.82,45054.8258
2006-03-14 13:20:00,44.81,45.12,44.76,45.06,86526.9786125285,44.81,45.12,44.76,45.06,86526.9786
2006-03-14 13:30:00,45.05,45.09,44.91,44.98,86201.28107697319,45.05,45.09,44.91,44.98,86201.2811
2006-03-14 13:40:00,44.99,45.0,44.95,44.97,50917.38139181414,44.99,45.0,44.95,44.97,50917.3814
2006-03-14 13:50:00,44.97,45.0,44.8,44.86,52328.737379220496,44.97,45.0,44.8,44.86,52328.7374
2006-03-14 14:00:00,44.86,44.86,44.77,44.79,30832.700032569755,44.86,44.86,44.77,44.79,30832.7
2006-03-14 14:10:00,44.82,44.83,44.76,44.8,28444.25143849745,44.82,44.83,44.76,44.8,28444.2514
2006-03-14 14:20:00,44.81,44.9,44.79,44.89,53957.22505699707,44.81,44.9,44.79,44.89,53957.2251
2006-03-14 14:30:00,44.88,44.89,44.79,44.79,18564.75952665292,44.88,44.89,44.79,44.79,18564.7595
2006-03-14 14:40:00,44.8,44.9,44.8,44.89,52545.86906959071,44.8,44.9,44.8,44.89,52545.8691
2006-03-14 14:50:00,44.89,44.95,44.86,44.93,43643.46976441212,44.89,44.95,44.86,44.93,43643.4698
2006-03-14 15:00:00,44.92,45.08,44.92,45.05,66225.16556291391,44.92,45.08,44.92,45.05,66225.1656
2006-03-14 15:10:00,45.03,45.04,44.91,44.92,49940.288785148194,45.03,45.04,44.91,44.92,49940.2888
2006-03-14 15:20:00,44.93,44.93,44.79,44.8,81424.38388882858,44.93,44.93,44.79,44.8,81424.3839
2006-03-14 15:30:00,44.8,45.07,44.8,44.9,133970.2529584193,44.8,45.07,44.8,44.9,133970.253
2006-03-14 15:40:00,44.9,45.0,44.87,44.97,98577.78742807511,44.9,45.0,44.87,44.97,98577.7874
2006-03-14 15:50:00,44.96,45.12,44.95,45.12,215828.90022798828,44.96,45.12,44.95,45.12,215828.9002
2006-03-15 09:30:00,45.12,45.5,45.05,45.35,198132.6674628162,45.12,45.5,45.05,45.35,198132.6675
2006-03-15 09:40:00,45.37,45.37,45.18,45.22,211269.13473021387,45.37,45.37,45.18,45.22,211269.1347
2006-03-15 09:50:00,45.19,45.23,45.09,45.2,168059.92834654218,45.19,45.23,45.09,45.2,168059.9283
2006-03-15 10:00:00,45.2,45.28,45.16,45.25,133101.72619693846,45.2,45.28,45.16,45.25,133101.7262
2006-03-15 10:10:00,45.26,45.33,45.24,45.32,217783.08544132017,45.26,45.33,45.24,45.32,217783.0854
2006-03-15 10:20:00,45.32,45.34,45.16,45.32,86526.9786125285,45.32,45.34,45.16,45.32,86526.9786
2006-03-15 10:30:00,45.33,45.35,45.28,45.33,75236.13071327761,45.33,45.35,45.28,45.33,75236.1307
2006-03-15 10:40:00,45.35,45.46,45.3,45.31,76647.48670068396,45.35,45.46,45.3,45.31,76647.4867
2006-03-15 10:50:00,45.31,45.35,45.23,45.29,25947.23699924004,45.31,45.35,45.23,45.29,25947.237
2006-03-15 11:00:00,45.29,45.38,45.26,45.36,261969.38443165785,45.29,45.38,45.26,45.36,261969.3844
2006-03-15 11:10:00,45.36,45.46,45.34,45.45,38215.17750515688,45.36,45.46,45.34,45.45,38215.1775
2006-03-15 11:20:00,45.46,45.46,45.23,45.37,47660.406036261,45.46,45.46,45.23,45.37,47660.406
2006-03-15 11:30:00,45.39,45.47,45.34,45.35,101509.06524807296,45.39,45.47,45.34,45.35,101509.0652
2006-03-15 11:40:00,45.35,45.46,45.35,45.42,125176.4194984258,45.35,45.46,45.35,45.42,125176.4195
2006-03-15 11:50:00,45.42,45.48,45.41,45.43,61556.834219954406,45.42,45.48,45.41,45.43,61556.8342
2006-03-15 12:00:00,45.44,45.44,45.32,45.38,53305.82998588644,45.44,45.44,45.32,45.38,53305.83
2006-03-15 12:10:00,45.38,45.5,45.38,45.5,36695.25567256541,45.38,45.5,45.38,45.5,36695.2557
2006-03-15 12:20:00,45.49,45.55,45.36,45.45,86309.8469221583,45.49,45.55,45.36,45.45,86309.8469
2006-03-15 12:30:00,45.46,45.47,45.39,45.41,30072.73911627402,45.46,45.47,45.39,45.41,30072.7391
2006-03-15 12:40:00,45.41,45.45,45.35,45.41,54391.48843773749,45.41,45.45,45.35,45.41,54391.4884
2006-03-15 12:50:00,45.42,45.51,45.41,45.46,34632.50461404842,45.42,45.51,45.41,45.46,34632.5046
2006-03-15 13:00:00,45.47,45.47,45.35,45.39,70350.66767994789,45.47,45.47,45.35,45.39,70350.6677
2006-03-15 13:10:00,45.41,45.42,45.35,45.37,43969.16729996744,45.41,45.42,45.35,45.37,43969.1673
2006-03-15 13:20:00,45.37,45.4,45.32,45.38,26815.76376072088,45.37,45.4,45.32,45.38,26815.7638
2006-03-15 13:30:00,45.38,45.41,45.35,45.36,49071.76202366736,45.38,45.41,45.35,45.36,49071.762
2006-03-15 13:40:00,45.37,45.39,45.36,45.38,41363.587015524914,45.37,45.39,45.36,45.38,41363.587
2006-03-15 13:50:00,45.39,45.39,45.34,45.35,15416.350016284878,45.39,45.39,45.34,45.35,15416.35
2006-03-15 14:00:00,45.33,45.4,45.29,45.4,26272.93453479536,45.33,45.4,45.29,45.4,26272.9345
2006-03-15 14:10:00,45.4,45.42,45.36,45.41,41037.889479969606,45.4,45.42,45.36,45.41,41037.8895
2006-03-15 14:20:00,45.4,45.41,45.36,45.36,43100.640538486594,45.4,45.41,45.36,45.36,43100.6405
2006-03-15 14:30:00,45.37,45.4,45.35,45.38,49180.32786885246,45.37,45.4,45.35,45.38,49180.3279
2006-03-15 14:40:00,45.38,45.38,45.32,45.35,63836.7169688416,45.38,45.38,45.32,45.35,63836.717
2006-03-15 14:50:00,45.34,45.35,45.25,45.28,68613.61415698621,45.34,45.35,45.25,45.28,68613.6142
2006-03-15 15:00:00,45.3,45.35,45.27,45.33,75778.95993920312,45.3,45.35,45.27,45.33,75778.9599
2006-03-15 15:10:00,45.32,45.34,45.18,45.28,81641.51557919879,45.32,45.34,45.18,45.28,81641.5156
2006-03-15 15:20:00,45.29,45.35,45.27,45.31,119205.29801324505,45.29,45.35,45.27,45.31,119205.298
2006-03-15 15:30:00,45.32,45.34,45.25,45.33,110737.16208880689,45.32,45.34,45.25,45.33,110737.1621
2006-03-15 15:40:00,45.32,45.32,45.23,45.28,111714.2546954728,45.32,45.32,45.23,45.28,111714.2547
2006-03-15 15:50:00,45.28,45.35,45.24,45.35,180762.13223319943,45.28,45.35,45.24,45.35,180762.1322
2006-03-16 09:30:00,45.54,45.59,45.45,45.53,280859.84149386606,45.54,45.59,45.45,45.53,280859.8415
2006-03-16 09:40:00,45.53,45.62,45.48,45.57,124742.1561176854,45.53,45.62,45.48,45.57,124742.1561
2006-03-16 09:50:00,45.57,45.6,45.54,45.56,56562.80534143958,45.57,45.6,45.54,45.56,56562.8053
2006-03-16 10:00:00,45.56,45.61,45.5,45.6,104223.21137770056,45.56,45.61,45.5,45.6,104223.2114
2006-03-16 10:10:00,45.6,45.77,45.59,45.68,197372.7065465205,45.6,45.77,45.59,45.68,197372.7065
2006-03-16 10:20:00,45.69,45.69,45.43,45.47,108240.14764954946,45.69,45.69,45.43,45.47,108240.1476
2006-03-16 10:30:00,45.47,45.57,45.47,45.55,90978.1782651178,45.47,45.57,45.47,45.55,90978.1783
2006-03-16 10:40:00,45.55,45.6,45.37,45.42,103897.51384214529,45.55,45.6,45.37,45.42,103897.5138
2006-03-16 10:50:00,45.39,45.47,45.35,45.43,150797.9589621105,45.39,45.47,45.35,45.43,150797.959
2006-03-16 11:00:00,45.43,45.55,45.39,45.54,58842.68809032679,45.43,45.55,45.39,45.54,58842.6881
2006-03-16 11:10:00,45.53,45.59,45.46,45.55,45814.78666811421,45.53,45.59,45.46,45.55,45814.7867
2006-03-16 11:20:00,45.54,45.57,45.47,45.55,51460.21061773966,45.54,45.57,45.47,45.55,51460.2106
2006-03-16 11:30:00,45.55,45.61,45.54,45.59,44403.430680707854,45.55,45.61,45.54,45.59,44403.4307
2006-03-16 11:40:00,45.59,45.59,45.51,45.52,32786.88524590164,45.59,45.59,45.51,45.52,32786.8852
2006-03-16 11:50:00,45.52,45.57,45.46,45.57,34849.63630441863,45.52,45.57,45.46,45.57,34849.6363
2006-03-16 12:00:00,45.58,45.61,45.5,45.54,52003.03984366518,45.58,45.61,45.5,45.54,52003.0398
2006-03-16 12:10:00,45.55,45.58,45.46,45.46,20736.07643035501,45.55,45.58,45.46,45.46,20736.0764
2006-03-16 12:20:00,45.46,45.59,45.46,45.58,33546.84616219738,45.46,45.59,45.46,45.58,33546.8462
2006-03-16 12:30:00,45.58,45.59,45.43,45.54,91629.57333622842,45.58,45.59,45.43,45.54,91629.5733
2006-03-16 12:40:00,45.55,45.59,45.5,45.54,26272.93453479536,45.55,45.59,45.5,45.54,26272.9345
2006-03-16 12:50:00,45.55,45.56,45.41,45.54,22038.86657257627,45.55,45.56,45.41,45.54,22038.8666
2006-03-16 13:00:00,45.54,45.54,45.45,45.51,30507.00249701444,45.54,45.54,45.45,45.51,30507.0025
2006-03-16 13:10:00,45.5,45.51,45.37,45.43,41906.41624145044,45.5,45.51,45.37,45.43,41906.4162
2006-03-16 13:20:00,45.42,45.53,45.41,45.5,46791.87927478016,45.42,45.53,45.41,45.5,46791.8793
2006-03-16 13:30:00,45.52,45.55,45.4,45.43,97817.8265117794,45.52,45.55,45.4,45.43,97817.8265
2006-03-16 13:40:00,45.41,45.43,45.28,45.32,72739.1162740202,45.41,45.43,45.28,45.32,72739.1163
2006-03-16 13:50:00,45.33,45.36,45.16,45.19,70676.3652155032,45.33,45.36,45.16,45.19,70676.3652
2006-03-16 14:00:00,45.18,45.48,45.18,45.48,73173.37965476062,45.18,45.48,45.18,45.48,73173.3797
2006-03-16 14:10:00,45.47,45.5,45.33,45.41,70242.10183476278,45.47,45.5,45.33,45.41,70242.1018
2006-03-16 14:20:00,45.43,45.5,45.38,45.48,49831.72293996309,45.43,45.5,45.38,45.48,49831.7229
2006-03-16 14:30:00,45.47,45.48,45.41,45.45,70350.66767994789,45.47,45.48,45.41,45.45,70350.6677
2006-03-16 14:40:00,45.46,45.47,45.32,45.39,81750.0814243839,45.46,45.47,45.32,45.39,81750.0814
2006-03-16 14:50:00,45.4,45.41,45.33,45.36,36478.1239821952,45.4,45.41,45.33,45.36,36478.124
2006-03-16 15:00:00,45.36,45.5,45.35,45.46,256215.39463684725,45.36,45.5,45.35,45.46,256215.3946
2006-03-16 15:10:00,45.46,45.53,45.41,45.45,92280.96840733904,45.46,45.53,45.41,45.45,92280.9684
2006-03-16 15:20:00,45.45,45.51,45.45,45.5,85332.75431549235,45.45,45.51,45.45,45.5,85332.7543
2006-03-16 15:30:00,45.5,45.54,45.48,45.48,102920.42123547933,45.5,45.54,45.48,45.48,102920.4212
2006-03-16 15:40:00,45.49,45.49,45.38,45.41,83595.70079253067,45.49,45.49,45.38,45.41,83595.7008
2006-03-16 15:50:00,45.4,45.41,45.17,45.24,231353.81608945827,45.4,45.41,45.17,45.24,231353.8161
2006-03-17 09:30:00,45.13,45.46,45.12,45.28,1840842.4709586364,45.13,45.46,45.12,45.28,1840842.471
2006-03-17 09:40:00,45.3,45.33,45.23,45.32,32026.924329605907,45.3,45.33,45.23,45.32,32026.9243
2006-03-17 09:50:00,45.32,45.69,45.31,45.35,149820.8663554446,45.32,45.69,45.31,45.35,149820.8664
2006-03-17 10:00:00,45.4,45.47,45.3,45.33,54282.92259255239,45.4,45.47,45.3,45.33,54282.9226
2006-03-17 10:10:00,45.33,45.46,45.33,45.42,53631.52752144176,45.33,45.46,45.33,45.42,53631.5275
2006-03-17 10:20:00,45.43,45.44,45.33,45.37,25512.97361849962,45.43,45.44,45.33,45.37,25512.9736
2006-03-17 10:30:00,45.37,45.37,45.19,45.28,40277.92856367387,45.37,45.37,45.19,45.28,40277.9286
2006-03-17 10:40:00,45.26,45.27,45.14,45.2,49940.288785148194,45.26,45.27,45.14,45.2,49940.2888
2006-03-17 10:50:00,45.21,45.27,45.17,45.22,22255.99826294648,45.21,45.27,45.17,45.22,22255.9983
2006-03-17 11:00:00,45.23,45.39,45.22,45.25,50917.38139181414,45.23,45.39,45.22,45.25,50917.3814
2006-03-17 11:10:00,45.25,45.31,45.16,45.21,25404.40777331452,45.25,45.31,45.16,45.21,25404.4078
2006-03-17 11:20:00,45.21,45.25,45.19,45.2,20736.07643035501,45.21,45.25,45.19,45.2,20736.0764
2006-03-17 11:30:00,45.2,45.27,45.19,45.24,19650.417978503963,45.2,45.27,45.19,45.24,19650.418
2006-03-17 11:40:00,45.24,45.26,45.21,45.23,34523.938768863314,45.24,45.26,45.21,45.23,34523.9388
2006-03-17 11:50:00,45.24,45.31,45.23,45.29,11725.111279991315,45.24,45.31,45.23,45.29,11725.1113
2006-03-17 12:00:00,45.31,45.43,45.31,45.42,33112.58278145696,45.31,45.43,45.31,45.42,33112.5828
2006-03-17 12:10:00,45.43,45.51,45.43,45.48,37020.95320812073,45.43,45.51,45.43,45.48,37020.9532
2006-03-17 12:20:00,45.48,45.48,45.39,45.42,26164.368689610248,45.48,45.48,45.39,45.42,26164.3687
2006-03-17 12:30:00,45.42,45.48,45.35,45.4,32569.75355553143,45.42,45.48,45.35,45.4,32569.7536
2006-03-17 12:40:00,45.4,45.43,45.34,45.35,14764.95494517425,45.4,45.43,45.34,45.35,14764.9549
2006-03-17 12:50:00,45.33,45.36,45.32,45.34,21821.73488220606,45.33,45.36,45.32,45.34,21821.7349
2006-03-17 13:00:00,45.35,45.42,45.35,45.41,25295.84192812941,45.35,45.42,45.35,45.41,25295.8419
2006-03-17 13:10:00,45.4,45.43,45.37,45.39,49940.288785148194,45.4,45.43,45.37,45.39,49940.2888
2006-03-17 13:20:00,45.38,45.38,45.22,45.26,51134.51308218435,45.38,45.38,45.22,45.26,51134.5131
2006-03-17 13:30:00,45.26,45.27,45.18,45.27,34958.202149603734,45.26,45.27,45.18,45.27,34958.2021
2006-03-17 13:40:00,45.26,45.33,45.24,45.32,32461.187710346327,45.26,45.33,45.24,45.32,32461.1877
2006-03-17 13:50:00,45.33,45.35,45.29,45.33,29747.041580718706,45.33,45.35,45.29,45.33,29747.0416
2006-03-17 14:00:00,45.35,45.46,45.35,45.43,90652.48072956248,45.35,45.46,45.35,45.43,90652.4807
2006-03-17 14:10:00,45.43,45.45,45.43,45.45,47986.10357181631,45.43,45.45,45.43,45.45,47986.1036
2006-03-17 14:20:00,45.45,45.54,45.44,45.54,37672.34827923135,45.45,45.54,45.44,45.54,37672.3483
2006-03-17 14:30:00,45.54,45.58,45.53,45.54,62751.05851699055,45.54,45.58,45.53,45.54,62751.0585
2006-03-17 14:40:00,45.55,45.55,45.47,45.5,147975.2469872978,45.55,45.55,45.47,45.5,147975.247
2006-03-17 14:50:00,45.48,45.48,45.34,45.44,76213.22331994354,45.48,45.48,45.34,45.44,76213.2233
2006-03-17 15:00:00,45.43,45.45,45.4,45.4,43426.33807404191,45.43,45.45,45.4,45.4,43426.3381
2006-03-17 15:10:00,45.39,45.47,45.39,45.45,74150.47226142656,45.39,45.47,45.39,45.45,74150.4723
2006-03-17 15:20:00,45.45,45.46,45.35,45.4,83487.13494734556,45.45,45.46,45.35,45.4,83487.1349
2006-03-17 15:30:00,45.41,45.47,45.4,45.41,74150.47226142656,45.41,45.47,45.4,45.41,74150.4723
2006-03-17 15:40:00,45.4,45.42,45.37,45.42,133427.42373249377,45.4,45.42,45.37,45.42,133427.4237
2006-03-17 15:50:00,45.4,45.44,45.35,45.37,189447.39984800783,45.4,45.44,45.35,45.37,189447.3998
2006-03-20 09:30:00,45.41,45.58,45.13,45.2,175333.8399739442,45.41,45.58,45.13,45.2,175333.84
2006-03-20 09:40:00,45.18,45.22,44.85,44.87,126044.94625990665,45.18,45.22,44.85,44.87,126044.9463
2006-03-20 09:50:00,44.84,44.88,44.79,44.86,70893.49690587341,44.84,44.88,44.79,44.86,70893.4969
2006-03-20 10:00:00,44.86,45.0,44.85,44.87,79361.63283031159,44.86,45.0,44.85,44.87,79361.6328
2006-03-20 10:10:00,44.87,44.98,44.87,44.93,44946.25990663337,44.87,44.98,44.87,44.93,44946.2599
2006-03-20 10:20:00,44.94,44.97,44.8,44.8,35935.29475626968,44.94,44.97,44.8,44.8,35935.2948
2006-03-20 10:30:00,44.8,45.0,44.79,44.85,71002.06275105852,44.8,45.0,44.79,44.85,71002.0628
2006-03-20 10:40:00,44.86,44.91,44.53,44.59,91738.13918141351,44.86,44.91,44.53,44.59,91738.1392
2006-03-20 10:50:00,44.6,44.86,44.49,44.8,56019.97611551406,44.6,44.86,44.49,44.8,56019.9761
2006-03-20 11:00:00,44.82,44.86,44.72,44.8,34632.50461404842,44.82,44.86,44.72,44.8,34632.5046
2006-03-20 11:10:00,44.81,45.02,44.81,44.96,35066.76799478884,44.81,45.02,44.81,44.96,35066.768
2006-03-20 11:20:00,44.96,44.97,44.91,44.93,38866.57257626751,44.96,44.97,44.91,44.93,38866.5726
2006-03-20 11:30:00,44.94,44.94,44.85,44.86,57865.59548366084,44.94,44.94,44.85,44.86,57865.5955
2006-03-20 11:40:00,44.86,44.87,44.78,44.79,28552.817283682554,44.86,44.87,44.78,44.79,28552.8173
2006-03-20 11:50:00,44.79,44.84,44.77,44.8,23233.09086961242,44.79,44.84,44.77,44.8,23233.0909
2006-03-20 12:00:00,44.79,44.8,44.6,44.64,47117.57681033547,44.79,44.8,44.6,44.64,47117.5768
2006-03-20 12:10:00,44.61,44.8,44.6,44.8,18673.325371838026,44.61,44.8,44.6,44.8,18673.3254
2006-03-20 12:20:00,44.8,44.87,44.78,44.86,31918.3584844208,44.8,44.87,44.78,44.86,31918.3585
2006-03-20 12:30:00,44.83,44.86,44.81,44.83,22907.393334057106,44.83,44.86,44.81,44.83,22907.3933
2006-03-20 12:40:00,44.84,45.04,44.83,45.03,27901.422212571924,44.84,45.04,44.83,45.03,27901.4222
2006-03-20 12:50:00,45.03,45.04,44.85,45.0,42883.508848116384,45.03,45.04,44.85,45.0,42883.5088
2006-03-20 13:00:00,44.99,45.0,44.88,44.9,31809.792639235697,44.99,45.0,44.88,44.9,31809.7926
2006-03-20 13:10:00,44.9,44.95,44.88,44.89,20953.20812072522,44.9,44.95,44.88,44.89,20953.2081
2006-03-20 13:20:00,44.89,44.91,44.83,44.9,18021.930300727392,44.89,44.91,44.83,44.9,18021.9303
2006-03-20 13:30:00,44.92,44.99,44.77,44.81,31484.09510368038,44.92,44.99,44.77,44.81,31484.0951
2006-03-20 13:40:00,44.82,44.86,44.78,44.85,28227.11974812724,44.82,44.86,44.78,44.85,28227.1197
2006-03-20 13:50:00,44.86,45.01,44.81,44.95,23124.52502442732,44.86,45.01,44.81,44.95,23124.525
2006-03-20 14:00:00,44.97,45.0,44.95,44.95,16502.008468135926,44.97,45.0,44.95,44.95,16502.0085
2006-03-20 14:10:00,44.96,44.99,44.86,44.99,14113.55987406362,44.96,44.99,44.86,44.99,14113.5599
2006-03-20 14:20:00,44.98,44.98,44.88,44.88,17153.403539246552,44.98,44.98,44.88,44.88,17153.4035
2006-03-20 14:30:00,44.89,44.93,44.81,44.9,56888.5028769949,44.89,44.93,44.81,44.9,56888.5029
2006-03-20 14:40:00,44.9,44.97,44.9,44.96,31375.52925849528,44.9,44.97,44.9,44.96,31375.5293
2006-03-20 14:50:00,44.95,44.98,44.95,44.97,22798.827488872,44.95,44.98,44.95,44.97,22798.8275
2006-03-20 15:00:00,44.97,45.12,44.97,45.12,40603.62609922919,44.97,45.12,44.97,45.12,40603.6261
2006-03-20 15:10:00,45.13,45.13,45.05,45.08,44294.86483552275,45.13,45.13,45.05,45.08,44294.8648
2006-03-20 15:20:00,45.08,45.12,45.06,45.08,60796.87330365867,45.08,45.12,45.06,45.08,60796.8733
2006-03-20 15:30:00,45.08,45.28,45.08,45.26,64705.24373032244,45.08,45.28,45.08,45.26,64705.2437
2006-03-20 15:40:00,45.26,45.41,45.22,45.4,116816.84941917274,45.26,45.41,45.22,45.4,116816.8494
2006-03-20 15:50:00,45.4,45.47,45.28,45.32,153729.23678210835,45.4,45.47,45.28,45.32,153729.2368
2006-03-21 09:30:00,45.25,45.36,44.82,44.94,88806.86136141571,45.25,45.36,44.82,44.94,88806.8614
2006-03-21 09:40:00,44.93,44.97,44.77,44.85,48746.06448811204,44.93,44.97,44.77,44.85,48746.0645
2006-03-21 09:50:00,44.86,44.86,44.46,44.55,163934.42622950822,44.86,44.86,44.46,44.55,163934.4262
2006-03-21 10:00:00,44.53,44.63,44.5,44.61,48528.93279774183,44.53,44.63,44.5,44.61,48528.9328
2006-03-21 10:10:00,44.62,44.62,44.27,44.34,95103.68038215178,44.62,44.62,44.27,44.34,95103.6804
2006-03-21 10:20:00,44.34,44.34,44.16,44.23,109434.3719465856,44.34,44.34,44.16,44.23,109434.3719
2006-03-21 10:30:00,44.23,44.5,44.23,44.47,52328.737379220496,44.23,44.5,44.23,44.47,52328.7374
2006-03-21 10:40:00,44.47,44.54,44.44,44.51,59276.9514710672,44.47,44.54,44.44,44.51,59276.9515
2006-03-21 10:50:00,44.5,44.6,44.48,44.56,131690.3702095321,44.5,44.6,44.48,44.56,131690.3702
2006-03-21 11:00:00,44.57,44.63,44.56,44.57,51243.07892736945,44.57,44.63,44.56,44.57,51243.0789
2006-03-21 11:10:00,44.58,44.62,44.48,44.56,119639.56139398544,44.58,44.62,44.48,44.56,119639.5614
2006-03-21 11:20:00,44.56,44.77,44.56,44.7,78601.67191401585,44.56,44.77,44.56,44.7,78601.6719
2006-03-21 11:30:00,44.72,44.91,44.68,44.79,156117.68537618066,44.72,44.91,44.68,44.79,156117.6854
2006-03-21 11:40:00,44.8,45.05,44.78,45.03,183910.54174356748,44.8,45.05,44.78,45.03,183910.5417
2006-03-21 11:50:00,45.04,45.08,44.91,44.95,68939.31169254152,45.04,45.08,44.91,44.95,68939.3117
2006-03-21 12:00:00,44.95,44.99,44.89,44.95,86526.9786125285,44.95,44.99,44.89,44.95,86526.9786
2006-03-21 12:10:00,44.95,44.96,44.89,44.9,67853.65324069049,44.95,44.96,44.89,44.9,67853.6532
2006-03-21 12:20:00,44.89,45.09,44.88,45.01,76647.48670068396,44.89,45.09,44.88,45.01,76647.4867
2006-03-21 12:30:00,45.02,45.36,45.01,45.2,155574.85615025513,45.02,45.36,45.01,45.2,155574.8562
2006-03-21 12:40:00,45.2,45.26,45.16,45.16,43643.46976441212,45.2,45.26,45.16,45.16,43643.4698
2006-03-21 12:50:00,45.2,45.35,45.12,45.16,118771.0346325046,45.2,45.35,45.12,45.16,118771.0346
2006-03-21 13:00:00,45.13,45.15,45.08,45.1,65465.20464661818,45.13,45.15,45.08,45.1,65465.2046
2006-03-21 13:10:00,45.1,45.16,45.08,45.12,47768.9718814461,45.1,45.16,45.08,45.12,47768.9719
2006-03-21 13:20:00,45.11,45.11,44.96,45.0,28118.55390294213,45.11,45.11,44.96,45.0,28118.5539
2006-03-21 13:30:00,45.02,45.17,45.01,45.12,61014.00499402888,45.02,45.17,45.01,45.12,61014.005
2006-03-21 13:40:00,45.12,45.17,44.93,44.97,42992.07469330149,45.12,45.17,44.93,44.97,42992.0747
2006-03-21 13:50:00,44.95,45.15,44.9,45.12,99663.44587992618,44.95,45.15,44.9,45.12,99663.4459
2006-03-21 14:00:00,45.14,45.21,45.05,45.09,50917.38139181414,45.14,45.21,45.05,45.09,50917.3814
2006-03-21 14:10:00,45.1,45.11,44.69,44.92,98034.9582021496,45.1,45.11,44.69,44.92,98034.9582
2006-03-21 14:20:00,44.93,44.97,44.8,44.86,100423.40679622193,44.93,44.97,44.8,44.86,100423.4068
2006-03-21 14:30:00,44.87,44.88,44.72,44.82,52763.00075996092,44.87,44.88,44.72,44.82,52763.0008
2006-03-21 14:40:00,44.81,44.81,44.71,44.72,79578.7645206818,44.81,44.81,44.71,44.72,79578.7645
2006-03-21 14:50:00,44.72,44.72,44.48,44.49,95429.3779177071,44.72,44.72,44.48,44.49,95429.3779
2006-03-21 15:00:00,44.49,44.49,44.23,44.35,142764.08641841277,44.49,44.49,44.23,44.35,142764.0864
2006-03-21 15:10:00,44.35,44.44,44.27,44.42,94560.85115622626,44.35,44.44,44.27,44.42,94560.8512
2006-03-21 15:20:00,44.42,44.43,44.3,44.4,142872.65226359788,44.42,44.43,44.3,44.4,142872.6523
2006-03-21 15:30:00,44.4,44.48,44.33,44.42,146672.45684507655,44.4,44.48,44.33,44.42,146672.4568
2006-03-21 15:40:00,44.42,44.55,44.4,44.55,142221.25719248725,44.42,44.55,44.4,44.55,142221.2572
2006-03-21 15:50:00,44.55,44.59,44.4,44.49,231028.11855390287,44.55,44.59,44.4,44.49,231028.1186
2006-03-22 09:30:00,43.29,43.36,42.9,43.08,459559.22266854846,43.29,43.36,42.9,43.08,459559.2227
2006-03-22 09:40:00,43.09,43.14,42.76,43.03,310824.014764955,43.09,43.14,42.76,43.03,310824.0148
2006-03-22 09:50:00,43.01,43.11,42.67,42.69,176745.19596135058,43.01,43.11,42.67,42.69,176745.196
2006-03-22 10:00:00,42.67,42.74,42.6,42.71,225056.99706872212,42.67,42.74,42.6,42.71,225056.9971
2006-03-22 10:10:00,42.71,43.29,42.69,43.29,333731.40809901204,42.71,43.29,42.69,43.29,333731.4081
2006-03-22 10:20:00,43.29,43.52,43.11,43.26,403322.1148626642,43.29,43.52,43.11,43.26,403322.1149
2006-03-22 10:30:00,43.25,43.43,43.1,43.25,125393.55118879602,43.25,43.43,43.1,43.25,125393.5512
2006-03-22 10:40:00,43.24,43.38,43.23,43.3,142112.69134730214,43.24,43.38,43.23,43.3,142112.6913
2006-03-22 10:50:00,43.32,43.37,43.23,43.23,95646.50960807732,43.32,43.37,43.23,43.23,95646.5096
2006-03-22 11:00:00,43.24,43.38,43.23,43.38,56128.54196069916,43.24,43.38,43.23,43.38,56128.542
2006-03-22 11:10:00,43.38,43.38,43.25,43.36,82835.73987623493,43.38,43.38,43.25,43.36,82835.7399
2006-03-22 11:20:00,43.36,43.48,43.22,43.37,126153.51210509174,43.36,43.48,43.22,43.37,126153.5121
2006-03-22 11:30:00,43.37,43.49,43.33,43.43,132450.33112582783,43.37,43.49,43.33,43.43,132450.3311
2006-03-22 11:40:00,43.43,43.49,43.4,43.46,56671.37118662469,43.43,43.49,43.4,43.46,56671.3712
2006-03-22 11:50:00,43.46,43.71,43.46,43.7,126044.94625990665,43.46,43.71,43.46,43.7,126044.9463
2006-03-22 12:00:00,43.69,43.89,43.62,43.82,208229.2910650309,43.69,43.89,43.62,43.82,208229.2911
2006-03-22 12:10:00,43.82,44.21,43.8,44.06,110628.59624362177,43.82,44.21,43.8,44.06,110628.5962
2006-03-22 12:20:00,44.07,44.12,43.94,43.94,66985.12647920965,44.07,44.12,43.94,43.94,66985.1265
2006-03-22 12:30:00,43.95,44.02,43.81,43.81,33112.58278145696,43.95,44.02,43.81,43.81,33112.5828
2006-03-22 12:40:00,43.83,44.12,43.78,44.07,39517.96764737814,43.83,44.12,43.78,44.07,39517.9676
2006-03-22 12:50:00,44.08,44.08,43.95,43.98,26055.802844425143,44.08,44.08,43.95,43.98,26055.8028
2006-03-22 13:00:00,43.99,44.07,43.97,44.07,54608.6201281077,43.99,44.07,43.97,44.07,54608.6201
2006-03-22 13:10:00,44.08,44.14,44.07,44.14,33004.01693627185,44.08,44.14,44.07,44.14,33004.0169
2006-03-22 13:20:00,44.13,44.2,44.08,44.12,33221.14862664206,44.13,44.2,44.08,44.12,33221.1486
2006-03-22 13:30:00,44.12,44.16,44.04,44.07,36478.1239821952,44.12,44.16,44.04,44.07,36478.124
2006-03-22 13:40:00,44.08,44.15,44.0,44.15,32786.88524590164,44.08,44.15,44.0,44.15,32786.8852
2006-03-22 13:50:00,44.14,44.36,44.14,44.15,71110.62859624362,44.14,44.36,44.14,44.15,71110.6286
2006-03-22 14:00:00,44.15,44.34,44.13,44.16,66876.56063402454,44.15,44.34,44.13,44.16,66876.5606
2006-03-22 14:10:00,44.16,44.16,43.97,43.98,70784.93106068831,44.16,44.16,43.97,43.98,70784.9311
2006-03-22 14:20:00,43.99,44.07,43.94,43.95,34958.202149603734,43.99,44.07,43.94,43.95,34958.2021
2006-03-22 14:30:00,43.95,43.97,43.89,43.96,45163.39159700358,43.95,43.97,43.89,43.96,45163.3916
2006-03-22 14:40:00,43.97,44.17,43.97,44.1,52437.3032244056,43.97,44.17,43.97,44.1,52437.3032
2006-03-22 14:50:00,44.1,44.17,44.08,44.17,54500.0542829226,44.1,44.17,44.08,44.17,54500.0543
2006-03-22 15:00:00,44.15,44.16,44.02,44.07,98577.78742807511,44.15,44.16,44.02,44.07,98577.7874
2006-03-22 15:10:00,44.07,44.11,44.06,44.07,37780.91412441646,44.07,44.11,44.06,44.07,37780.9141
2006-03-22 15:20:00,44.07,44.34,44.03,44.34,117251.11279991316,44.07,44.34,44.03,44.34,117251.1128
2006-03-22 15:30:00,44.37,44.42,44.3,44.35,71002.06275105852,44.37,44.42,44.3,44.35,71002.0628
2006-03-22 15:40:00,44.35,44.6,44.34,44.58,197264.14070133536,44.35,44.6,44.34,44.58,197264.1407
2006-03-22 15:50:00,44.58,44.58,44.3,44.3,180219.3030072739,44.58,44.58,44.3,44.3,180219.303
2006-03-23 09:30:00,44.07,44.17,43.54,43.81,195092.8237976333,44.07,44.17,43.54,43.81,195092.8238
2006-03-23 09:40:00,43.79,43.86,43.6,43.6,90109.65150363695,43.79,43.86,43.6,43.6,90109.6515
2006-03-23 09:50:00,43.61,43.68,43.49,43.68,75996.09162957333,43.61,43.68,43.49,43.68,75996.0916
2006-03-23 10:00:00,43.69,43.82,43.5,43.51,81098.68635327327,43.69,43.82,43.5,43.51,81098.6864
2006-03-23 10:10:00,43.53,43.53,43.14,43.25,109434.3719465856,43.53,43.53,43.14,43.25,109434.3719
2006-03-23 10:20:00,43.25,43.37,43.22,43.25,66767.99478883944,43.25,43.37,43.22,43.25,66767.9948
2006-03-23 10:30:00,43.25,43.29,43.11,43.15,48203.23526218652,43.25,43.29,43.11,43.15,48203.2353
2006-03-23 10:40:00,43.16,43.24,43.14,43.24,29204.212354793184,43.16,43.24,43.14,43.24,29204.2124
2006-03-23 10:50:00,43.23,43.32,43.19,43.3,56671.37118662469,43.23,43.32,43.19,43.3,56671.3712
2006-03-23 11:00:00,43.3,43.37,43.25,43.29,181087.82976875475,43.3,43.37,43.25,43.29,181087.8298
2006-03-23 11:10:00,43.28,43.3,43.22,43.24,45054.82575181848,43.28,43.3,43.22,43.24,45054.8258
2006-03-23 11:20:00,43.25,43.29,43.18,43.25,53197.264140701336,43.25,43.29,43.18,43.25,53197.2641
2006-03-23 11:30:00,43.23,43.3,43.22,43.29,26164.368689610248,43.23,43.3,43.22,43.29,26164.3687
2006-03-23 11:40:00,43.29,43.36,43.15,43.16,56671.37118662469,43.29,43.36,43.15,43.16,56671.3712
2006-03-23 11:50:00,43.16,43.33,43.16,43.28,20301.8130496146,43.16,43.33,43.16,43.28,20301.813
2006-03-23 12:00:00,43.28,43.36,43.02,43.33,89566.82227771144,43.28,43.36,43.02,43.33,89566.8223
2006-03-23 12:10:00,43.33,43.33,43.01,43.03,169145.58679839323,43.33,43.33,43.01,43.03,169145.5868
2006-03-23 12:20:00,43.02,43.15,42.92,43.15,65790.9021821735,43.02,43.15,42.92,43.15,65790.9022
2006-03-23 12:30:00,43.15,43.17,43.14,43.15,31266.96341331017,43.15,43.17,43.14,43.15,31266.9634
2006-03-23 12:40:00,43.14,43.2,43.08,43.19,54608.6201281077,43.14,43.2,43.08,43.19,54608.6201
2006-03-23 12:50:00,43.19,43.2,43.12,43.12,45163.39159700358,43.19,43.2,43.12,43.12,45163.3916
2006-03-23 13:00:00,43.11,43.18,43.11,43.16,38866.57257626751,43.11,43.18,43.11,43.16,38866.5726
2006-03-23 13:10:00,43.17,43.18,43.12,43.15,41255.02117033981,43.17,43.18,43.12,43.15,41255.0212
2006-03-23 13:20:00,43.14,43.15,43.11,43.14,37563.782434046254,43.14,43.15,43.11,43.14,37563.7824
2006-03-23 13:30:00,43.14,43.17,43.02,43.1,58625.55639995658,43.14,43.17,43.02,43.1,58625.5564
2006-03-23 13:40:00,43.11,43.17,43.05,43.12,26598.632070350668,43.11,43.17,43.05,43.12,26598.6321
2006-03-23 13:50:00,43.12,43.2,43.07,43.2,26055.802844425143,43.12,43.2,43.07,43.2,26055.8028
2006-03-23 14:00:00,43.19,43.2,42.95,42.97,63402.45358810118,43.19,43.2,42.95,42.97,63402.4536
2006-03-23 14:10:00,42.95,42.97,42.91,42.95,57322.76625773532,42.95,42.97,42.91,42.95,57322.7663
2006-03-23 14:20:00,42.93,43.0,42.92,42.97,37346.65074367605,42.93,43.0,42.92,42.97,37346.6507
2006-03-23 14:30:00,42.97,43.0,42.93,42.93,25295.84192812941,42.97,43.0,42.93,42.93,25295.8419
2006-03-23 14:40:00,42.93,42.98,42.84,42.9,61991.097600694826,42.93,42.98,42.84,42.9,61991.0976
2006-03-23 14:50:00,42.9,42.91,42.85,42.9,92389.53425252416,42.9,42.91,42.85,42.9,92389.5343
2006-03-23 15:00:00,42.9,42.91,42.87,42.88,213983.2808598415,42.9,42.91,42.87,42.88,213983.2809
2006-03-23 15:10:00,42.87,42.89,42.76,42.77,128867.65823471936,42.87,42.89,42.76,42.77,128867.6582
2006-03-23 15:20:00,42.77,42.82,42.75,42.77,145695.3642384106,42.77,42.82,42.75,42.77,145695.3642
2006-03-23 15:30:00,42.77,42.88,42.76,42.83,151232.22234285093,42.77,42.88,42.76,42.83,151232.2223
2006-03-23 15:40:00,42.81,42.84,42.74,42.74,178265.11779394204,42.81,42.84,42.74,42.74,178265.1178
2006-03-23 15:50:00,42.75,42.81,42.74,42.78,159266.0948865487,42.75,42.81,42.74,42.78,159266.0949
2006-03-24 09:30:00,42.76,42.91,42.7,42.74,185104.76604060363,42.76,42.91,42.7,42.74,185104.766
2006-03-24 09:40:00,42.73,42.74,42.47,42.48,141569.86212137662,42.73,42.74,42.47,42.48,141569.8621
2006-03-24 09:50:00,42.5,42.68,42.46,42.57,80447.29128216264,42.5,42.68,42.46,42.57,80447.2913
2006-03-24 10:00:00,42.6,42.7,42.48,42.62,71327.76028661383,42.6,42.7,42.48,42.62,71327.7603
2006-03-24 10:10:00,42.65,42.87,42.65,42.76,130604.71175768104,42.65,42.87,42.65,42.76,130604.7118
2006-03-24 10:20:00,42.75,42.92,42.65,42.87,103354.68461621976,42.75,42.92,42.65,42.87,103354.6846
2006-03-24 10:30:00,42.9,43.05,42.9,42.98,81424.38388882858,42.9,43.05,42.9,42.98,81424.3839
2006-03-24 10:40:00,42.98,43.18,42.93,43.15,129953.3166865704,42.98,43.18,42.93,43.15,129953.3167
2006-03-24 10:50:00,43.15,43.25,43.13,43.22,61339.7025295842,43.15,43.25,43.13,43.22,61339.7025
2006-03-24 11:00:00,43.23,43.29,43.22,43.26,150689.3931169254,43.23,43.29,43.22,43.26,150689.3931
2006-03-24 11:10:00,43.25,43.26,43.05,43.08,62316.79513625014,43.25,43.26,43.05,43.08,62316.7951
2006-03-24 11:20:00,43.07,43.1,43.06,43.07,34523.938768863314,43.07,43.1,43.06,43.07,34523.9388
2006-03-24 11:30:00,43.07,43.09,42.9,42.94,68396.482466616,43.07,43.09,42.9,42.94,68396.4825
2006-03-24 11:40:00,42.93,43.03,42.9,43.02,21930.300727391164,42.93,43.03,42.9,43.02,21930.3007
2006-03-24 11:50:00,43.02,43.14,43.02,43.14,52654.43491477581,43.02,43.14,43.02,43.14,52654.4349
2006-03-24 12:00:00,43.14,43.15,43.14,43.14,16827.70600369124,43.14,43.15,43.14,43.14,16827.706
2006-03-24 12:10:00,43.14,43.16,43.09,43.09,30832.700032569755,43.14,43.16,43.09,43.09,30832.7
2006-03-24 12:20:00,43.09,43.1,43.02,43.02,46140.484203669526,43.09,43.1,43.02,43.02,46140.4842
2006-03-24 12:30:00,43.02,43.02,42.92,42.93,54500.0542829226,43.02,43.02,42.92,42.93,54500.0543
2006-03-24 12:40:00,42.93,42.93,42.8,42.9,59385.51731625231,42.93,42.93,42.8,42.9,59385.5173
2006-03-24 12:50:00,42.9,42.91,42.86,42.9,20518.944739984803,42.9,42.91,42.86,42.9,20518.9447
2006-03-24 13:00:00,42.9,42.9,42.83,42.83,52437.3032244056,42.9,42.9,42.83,42.83,52437.3032
2006-03-24 13:10:00,42.84,42.86,42.78,42.78,40495.06025404408,42.84,42.86,42.78,42.78,40495.0603
2006-03-24 13:20:00,42.77,42.79,42.55,42.64,64813.80957550755,42.77,42.79,42.55,42.64,64813.8096
2006-03-24 13:30:00,42.63,42.66,42.58,42.65,42883.508848116384,42.63,42.66,42.58,42.65,42883.5088
2006-03-24 13:40:00,42.65,42.75,42.62,42.74,72087.72120290957,42.65,42.75,42.62,42.74,72087.7212
2006-03-24 13:50:00,42.74,42.9,42.71,42.79,35175.333839973944,42.74,42.9,42.71,42.79,35175.3338
2006-03-24 14:00:00,42.79,42.8,42.66,42.66,66225.16556291391,42.79,42.8,42.66,42.66,66225.1656
2006-03-24 14:10:00,42.67,42.82,42.58,42.71,36260.992291824994,42.67,42.82,42.58,42.71,36260.9923
2006-03-24 14:20:00,42.71,42.78,42.7,42.7,33981.1095429378,42.71,42.78,42.7,42.7,33981.1095
2006-03-24 14:30:00,42.71,42.71,42.6,42.6,35935.29475626968,42.71,42.71,42.6,42.6,35935.2948
2006-03-24 14:40:00,42.6,42.79,42.6,42.78,62208.22929106504,42.6,42.79,42.6,42.78,62208.2293
2006-03-24 14:50:00,42.77,42.79,42.58,42.67,46791.87927478016,42.77,42.79,42.58,42.67,46791.8793
2006-03-24 15:00:00,42.67,42.75,42.64,42.67,92280.96840733904,42.67,42.75,42.64,42.67,92280.9684
2006-03-24 15:10:00,42.68,42.68,42.62,42.62,46574.747584409946,42.68,42.68,42.62,42.62,46574.7476
2006-03-24 15:20:00,42.62,42.68,42.62,42.67,64270.98034958202,42.62,42.68,42.62,42.67,64270.9803
2006-03-24 15:30:00,42.68,42.74,42.67,42.73,75996.09162957333,42.68,42.74,42.67,42.73,75996.0916
2006-03-24 15:40:00,42.73,42.79,42.55,42.65,136358.70155249158,42.73,42.79,42.55,42.65,136358.7016
2006-03-24 15:50:00,42.64,42.79,42.53,42.78,150580.8272717403,42.64,42.79,42.53,42.78,150580.8273
2006-03-27 09:30:00,42.88,43.28,42.51,43.1,112908.47899250896,42.88,43.28,42.51,43.1,112908.479
2006-03-27 09:40:00,43.1,43.25,42.95,43.08,65573.77049180328,43.1,43.25,42.95,43.08,65573.7705
2006-03-27 09:50:00,43.05,43.25,43.04,43.25,48854.63033329714,43.05,43.25,43.04,43.25,48854.6303
2006-03-27 10:00:00,43.25,43.26,43.04,43.07,96840.73390511343,43.25,43.26,43.04,43.07,96840.7339
2006-03-27 10:10:00,43.05,43.08,42.94,43.02,77950.27684290522,43.05,43.08,42.94,43.02,77950.2768
2006-03-27 10:20:00,43.02,43.06,42.96,42.98,35392.465530344154,43.02,43.06,42.96,42.98,35392.4655
2006-03-27 10:30:00,42.98,43.06,42.98,43.05,14764.95494517425,42.98,43.06,42.98,43.05,14764.9549
2006-03-27 10:40:00,43.06,43.06,42.95,43.06,91303.87580067312,43.06,43.06,42.95,43.06,91303.8758
2006-03-27 10:50:00,43.04,43.15,42.96,43.06,62859.62436217566,43.04,43.15,42.96,43.06,62859.6244
2006-03-27 11:00:00,43.07,43.14,42.82,42.92,66008.0338725437,43.07,43.14,42.82,42.92,66008.0339
2006-03-27 11:10:00,42.92,43.05,42.84,42.97,39952.23102811856,42.92,43.05,42.84,42.97,39952.231
2006-03-27 11:20:00,42.96,42.96,42.85,42.86,25078.7102377592,42.96,42.96,42.85,42.86,25078.7102
2006-03-27 11:30:00,42.85,42.88,42.78,42.83,28009.98805775703,42.85,42.88,42.78,42.83,28009.9881
2006-03-27 11:40:00,42.83,43.06,42.83,43.06,48528.93279774183,42.83,43.06,42.83,43.06,48528.9328
2006-03-27 11:50:00,43.07,43.25,43.06,43.15,53522.96167625665,43.07,43.25,43.06,43.15,53522.9617
2006-03-27 12:00:00,43.15,43.17,43.09,43.1,19216.154597763543,43.15,43.17,43.09,43.1,19216.1546
2006-03-27 12:10:00,43.13,43.24,43.13,43.15,37346.65074367605,43.13,43.24,43.13,43.15,37346.6507
2006-03-27 12:20:00,43.15,43.25,43.15,43.23,27901.422212571924,43.15,43.25,43.15,43.23,27901.4222
2006-03-27 12:30:00,43.24,43.26,43.22,43.25,23558.788405167736,43.24,43.26,43.22,43.25,23558.7884
2006-03-27 12:40:00,43.26,43.37,43.25,43.37,27467.158831831508,43.26,43.37,43.25,43.37,27467.1588
2006-03-27 12:50:00,43.37,43.41,43.26,43.3,27467.158831831508,43.37,43.41,43.26,43.3,27467.1588
2006-03-27 13:00:00,43.33,43.4,43.29,43.34,31809.792639235697,43.33,43.4,43.29,43.34,31809.7926
2006-03-27 13:10:00,43.34,43.37,43.25,43.37,22581.69579850179,43.34,43.37,43.25,43.37,22581.6958
2006-03-27 13:20:00,43.37,43.37,43.19,43.27,38215.17750515688,43.37,43.37,43.19,43.27,38215.1775
2006-03-27 13:30:00,43.27,43.29,43.14,43.24,43969.16729996744,43.27,43.29,43.14,43.24,43969.1673
2006-03-27 13:40:00,43.25,43.37,43.24,43.36,36695.25567256541,43.25,43.37,43.24,43.36,36695.2557
2006-03-27 13:50:00,43.36,43.47,43.33,43.43,31701.22679405059,43.36,43.47,43.33,43.43,31701.2268
2006-03-27 14:00:00,43.43,43.46,43.3,43.31,22147.43241776137,43.43,43.46,43.3,43.31,22147.4324
2006-03-27 14:10:00,43.32,43.35,43.23,43.25,27684.29052220172,43.32,43.35,43.23,43.25,27684.2905
2006-03-27 14:20:00,43.24,43.35,43.23,43.32,38649.4408858973,43.24,43.35,43.23,43.32,38649.4409
2006-03-27 14:30:00,43.33,43.38,43.25,43.37,39083.70426663772,43.33,43.38,43.25,43.37,39083.7043
2006-03-27 14:40:00,43.37,43.42,43.36,43.42,39735.09933774835,43.37,43.42,43.36,43.42,39735.0993
2006-03-27 14:50:00,43.41,43.47,43.35,43.47,51025.94723699924,43.41,43.47,43.35,43.47,51025.9472
2006-03-27 15:00:00,43.48,43.64,43.46,43.58,88698.2955162306,43.48,43.64,43.46,43.58,88698.2955
2006-03-27 15:10:00,43.59,43.73,43.57,43.72,60796.87330365867,43.59,43.73,43.57,43.72,60796.8733
2006-03-27 15:20:00,43.72,43.72,43.65,43.67,100314.8409510368,43.72,43.72,43.65,43.67,100314.841
2006-03-27 15:30:00,43.67,43.83,43.67,43.82,145043.96916729998,43.67,43.83,43.67,43.82,145043.9692
2006-03-27 15:40:00,43.82,43.84,43.4,43.45,161328.8459450657,43.82,43.84,43.4,43.45,161328.8459
2006-03-27 15:50:00,43.46,43.57,43.31,43.51,218217.3488220606,43.46,43.57,43.31,43.51,218217.3488
2006-03-28 09:30:00,43.6,43.6,43.36,43.42,62316.79513625014,43.6,43.6,43.36,43.42,62316.7951
2006-03-28 09:40:00,43.43,43.56,43.37,43.54,64053.84865921181,43.43,43.56,43.37,43.54,64053.8487
2006-03-28 09:50:00,43.54,43.7,43.54,43.58,86635.54445771361,43.54,43.7,43.54,43.58,86635.5445
2006-03-28 10:00:00,43.59,43.59,43.26,43.27,79795.89621105201,43.59,43.59,43.26,43.27,79795.8962
2006-03-28 10:10:00,43.26,43.35,43.11,43.11,41146.45532515471,43.26,43.35,43.11,43.11,41146.4553
2006-03-28 10:20:00,43.13,43.3,43.11,43.19,35066.76799478884,43.13,43.3,43.11,43.19,35066.768
2006-03-28 10:30:00,43.22,43.26,43.2,43.21,26815.76376072088,43.22,43.26,43.2,43.21,26815.7638
2006-03-28 10:40:00,43.21,43.25,43.19,43.23,14656.389099989145,43.21,43.25,43.19,43.23,14656.3891
2006-03-28 10:50:00,43.22,43.22,43.12,43.13,30724.13418738465,43.22,43.22,43.12,43.13,30724.1342
2006-03-28 11:00:00,43.14,43.21,43.13,43.21,24210.18347627836,43.14,43.21,43.13,43.21,24210.1835
2006-03-28 11:10:00,43.2,43.25,43.13,43.15,32569.75355553143,43.2,43.25,43.13,43.15,32569.7536
2006-03-28 11:20:00,43.15,43.23,43.14,43.21,22473.12995331669,43.15,43.23,43.14,43.21,22473.13
2006-03-28 11:30:00,43.22,43.25,43.16,43.2,23450.22255998263,43.22,43.25,43.16,43.2,23450.2226
2006-03-28 11:40:00,43.2,43.24,43.15,43.16,15959.1792422104,43.2,43.24,43.15,43.16,15959.1792
2006-03-28 11:50:00,43.16,43.37,43.16,43.37,26164.368689610248,43.16,43.37,43.16,43.37,26164.3687
2006-03-28 12:00:00,43.35,43.37,43.18,43.19,27250.02714146129,43.35,43.37,43.18,43.19,27250.0271
2006-03-28 12:10:00,43.19,43.31,43.18,43.3,45271.95744218869,43.19,43.31,43.18,43.3,45271.9574
2006-03-28 12:20:00,43.31,43.48,43.31,43.37,71544.89197698404,43.31,43.48,43.31,43.37,71544.892
2006-03-28 12:30:00,43.37,43.43,43.17,43.17,94995.11453696668,43.37,43.43,43.17,43.17,94995.1145
2006-03-28 12:40:00,43.18,43.2,43.11,43.2,46140.484203669526,43.18,43.2,43.11,43.2,46140.4842
2006-03-28 12:50:00,43.19,43.31,43.18,43.29,31592.660948865487,43.19,43.31,43.18,43.29,31592.6609
2006-03-28 13:00:00,43.29,43.29,43.21,43.23,22255.99826294648,43.29,43.29,43.21,43.23,22255.9983
2006-03-28 13:10:00,43.23,43.23,42.95,42.99,77624.57930734991,43.23,43.23,42.95,42.99,77624.5793
2006-03-28 13:20:00,42.99,43.03,42.93,42.98,69047.87753772663,42.99,43.03,42.93,42.98,69047.8775
2006-03-28 13:30:00,42.99,43.02,42.76,42.78,86961.24199326892,42.99,43.02,42.76,42.78,86961.242
2006-03-28 13:40:00,42.79,42.9,42.77,42.86,71544.89197698404,42.79,42.9,42.77,42.86,71544.892
2006-03-28 13:50:00,42.86,42.95,42.86,42.92,23558.788405167736,42.86,42.95,42.86,42.92,23558.7884
2006-03-28 14:00:00,42.91,43.02,42.81,42.89,55042.88350884812,42.91,43.02,42.81,42.89,55042.8835
2006-03-28 14:10:00,42.89,42.93,42.61,42.72,65356.63880143307,42.89,42.93,42.61,42.72,65356.6388
2006-03-28 14:20:00,42.68,42.79,42.43,42.49,110194.33286288136,42.68,42.79,42.43,42.49,110194.3329
2006-03-28 14:30:00,42.53,42.55,42.21,42.37,178265.11779394204,42.53,42.55,42.21,42.37,178265.1178
2006-03-28 14:40:00,42.38,42.48,42.27,42.44,96515.03636955816,42.38,42.48,42.27,42.44,96515.0364
2006-03-28 14:50:00,42.44,42.44,42.32,42.39,65790.9021821735,42.44,42.44,42.32,42.39,65790.9022
2006-03-28 15:00:00,42.39,42.41,41.98,42.04,183042.01498208664,42.39,42.41,41.98,42.04,183042.015
2006-03-28 15:10:00,42.05,42.17,41.99,42.08,178047.98610357183,42.05,42.17,41.99,42.08,178047.9861
2006-03-28 15:20:00,42.09,42.3,42.05,42.17,124633.59027250028,42.09,42.3,42.05,42.17,124633.5903
2006-03-28 15:30:00,42.16,42.25,42.1,42.2,100423.40679622193,42.16,42.25,42.1,42.2,100423.4068
2006-03-28 15:40:00,42.2,42.2,41.86,42.15,219085.87558354143,42.2,42.2,41.86,42.15,219085.8756
2006-03-28 15:50:00,42.14,42.26,42.11,42.19,164368.68961024864,42.14,42.26,42.11,42.19,164368.6896
2006-03-29 09:30:00,42.36,42.46,42.23,42.32,77516.0134621648,42.36,42.46,42.23,42.32,77516.0135
2006-03-29 09:40:00,42.32,42.39,42.24,42.32,28769.948974052764,42.32,42.39,42.24,42.32,28769.949
2006-03-29 09:50:00,42.35,42.46,42.26,42.37,112257.08392139833,42.35,42.46,42.26,42.37,112257.0839
2006-03-29 10:00:00,42.37,42.79,42.36,42.79,194875.69210726305,42.37,42.79,42.36,42.79,194875.6921
2006-03-29 10:10:00,42.78,43.03,42.76,42.96,249918.5756161112,42.78,43.03,42.76,42.96,249918.5756
2006-03-29 10:20:00,42.96,43.27,42.91,43.13,208880.6861361416,42.96,43.27,42.91,43.13,208880.6861
2006-03-29 10:30:00,43.14,43.18,42.86,42.95,143632.6131798936,43.14,43.18,42.86,42.95,143632.6132
2006-03-29 10:40:00,42.98,43.04,42.9,42.98,71544.89197698404,42.98,43.04,42.9,42.98,71544.892
2006-03-29 10:50:00,42.98,43.2,42.98,43.16,83270.00325697535,42.98,43.2,42.98,43.16,83270.0033
2006-03-29 11:00:00,43.16,43.45,43.15,43.33,172619.6938443166,43.16,43.45,43.15,43.33,172619.6938
2006-03-29 11:10:00,43.32,43.57,43.27,43.48,197806.96992726089,43.32,43.57,43.27,43.48,197806.9699
2006-03-29 11:20:00,43.48,43.55,43.32,43.52,242101.83476278363,43.48,43.55,43.32,43.52,242101.8348
2006-03-29 11:30:00,43.52,43.63,43.48,43.49,85767.01769623277,43.52,43.63,43.48,43.49,85767.0177
2006-03-29 11:40:00,43.49,43.55,43.45,43.51,80013.02790142222,43.49,43.55,43.45,43.51,80013.0279
2006-03-29 11:50:00,43.52,43.53,43.48,43.49,77081.75008142438,43.52,43.53,43.48,43.49,77081.7501
2006-03-29 12:00:00,43.49,43.54,43.49,43.52,105417.43567473671,43.49,43.54,43.49,43.52,105417.4357
2006-03-29 12:10:00,43.52,43.64,43.52,43.61,144501.13994137445,43.52,43.64,43.52,43.61,144501.1399
2006-03-29 12:20:00,43.61,43.63,43.56,43.58,47117.57681033547,43.61,43.63,43.56,43.58,47117.5768
2006-03-29 12:30:00,43.59,43.64,43.53,43.53,65682.33633698839,43.59,43.64,43.53,43.53,65682.3363
2006-03-29 12:40:00,43.52,43.62,43.51,43.62,31158.39756812507,43.52,43.62,43.51,43.62,31158.3976
2006-03-29 12:50:00,43.62,43.72,43.61,43.71,47117.57681033547,43.62,43.72,43.61,43.71,47117.5768
2006-03-29 13:00:00,43.71,43.75,43.65,43.73,30941.26587775486,43.71,43.75,43.65,43.73,30941.2659
2006-03-29 13:10:00,43.73,43.84,43.71,43.8,129844.7508413853,43.73,43.84,43.71,43.8,129844.7508
2006-03-29 13:20:00,43.8,43.89,43.72,43.78,60688.307458473566,43.8,43.89,43.72,43.78,60688.3075
2006-03-29 13:30:00,43.78,43.78,43.69,43.7,42774.94300293128,43.78,43.78,43.69,43.7,42774.943
2006-03-29 13:40:00,43.7,43.81,43.64,43.8,52328.737379220496,43.7,43.81,43.64,43.8,52328.7374
2006-03-29 13:50:00,43.79,43.98,43.77,43.95,68830.74584735642,43.79,43.98,43.77,43.95,68830.7458
2006-03-29 14:00:00,43.95,44.19,43.92,44.13,81315.81804364348,43.95,44.19,43.92,44.13,81315.818
2006-03-29 14:10:00,44.16,44.4,44.16,44.27,144826.83747692977,44.16,44.4,44.16,44.27,144826.8375
2006-03-29 14:20:00,44.26,44.26,44.17,44.21,151883.61741396156,44.26,44.26,44.17,44.21,151883.6174
2006-03-29 14:30:00,44.21,44.21,44.06,44.06,117251.11279991316,44.21,44.21,44.06,44.06,117251.1128
2006-03-29 14:40:00,44.06,44.13,43.92,43.92,91846.70502659865,44.06,44.13,43.92,43.92,91846.705
2006-03-29 14:50:00,43.92,44.08,43.81,44.0,72956.24796439041,43.92,44.08,43.81,44.0,72956.248
2006-03-29 15:00:00,44.0,44.18,43.85,43.88,150472.26142655523,44.0,44.18,43.85,43.88,150472.2614
2006-03-29 15:10:00,43.87,43.95,43.78,43.86,97709.26066659427,43.87,43.95,43.78,43.86,97709.2607
2006-03-29 15:20:00,43.86,43.92,43.77,43.84,118119.639561394,43.86,43.92,43.77,43.84,118119.6396
2006-03-29 15:30:00,43.84,43.9,43.53,43.55,109760.06948214093,43.84,43.9,43.53,43.55,109760.0695
2006-03-29 15:40:00,43.53,43.57,43.39,43.48,136792.964933232,43.53,43.57,43.39,43.48,136792.9649
2006-03-29 15:50:00,43.48,43.51,43.44,43.5,155791.98784062534,43.48,43.51,43.44,43.5,155791.9878
2006-03-30 09:30:00,43.24,43.94,43.2,43.94,109542.93779177072,43.24,43.94,43.2,43.94,109542.9378
2006-03-30 09:40:00,43.94,44.12,43.82,43.94,126804.90717620237,43.94,44.12,43.82,43.94,126804.9072
2006-03-30 09:50:00,43.94,43.99,43.77,43.87,98577.78742807511,43.94,43.99,43.77,43.87,98577.7874
2006-03-30 10:00:00,43.87,43.96,43.73,43.73,98034.9582021496,43.87,43.96,43.73,43.73,98034.9582
2006-03-30 10:10:00,43.76,43.79,43.34,43.35,118228.2054065791,43.76,43.79,43.34,43.35,118228.2054
2006-03-30 10:20:00,43.36,43.48,43.24,43.38,88698.2955162306,43.36,43.48,43.24,43.38,88698.2955
2006-03-30 10:30:00,43.38,43.39,43.14,43.34,63836.7169688416,43.38,43.39,43.14,43.34,63836.717
2006-03-30 10:40:00,43.35,43.44,43.16,43.39,35066.76799478884,43.35,43.44,43.16,43.39,35066.768
2006-03-30 10:50:00,43.44,43.6,43.25,43.29,57974.16132884595,43.44,43.6,43.25,43.29,57974.1613
2006-03-30 11:00:00,43.29,43.36,43.25,43.36,30615.568342199545,43.29,43.36,43.25,43.36,30615.5683
2006-03-30 11:10:00,43.34,43.56,43.23,43.56,36478.1239821952,43.34,43.56,43.23,43.56,36478.124
2006-03-30 11:20:00,43.56,43.69,43.54,43.68,36369.5581370101,43.56,43.69,43.54,43.68,36369.5581
2006-03-30 11:30:00,43.67,43.67,43.48,43.62,54391.48843773749,43.67,43.67,43.48,43.62,54391.4884
2006-03-30 11:40:00,43.6,43.7,43.43,43.46,62968.19020736076,43.6,43.7,43.43,43.46,62968.1902
2006-03-30 11:50:00,43.46,43.54,43.41,43.44,30507.00249701444,43.46,43.54,43.41,43.44,30507.0025
2006-03-30 12:00:00,43.44,43.62,43.44,43.62,13462.164802952992,43.44,43.62,43.44,43.62,13462.1648
2006-03-30 12:10:00,43.62,43.72,43.52,43.72,26055.802844425143,43.62,43.72,43.52,43.72,26055.8028
2006-03-30 12:20:00,43.7,43.8,43.68,43.78,55477.14688958854,43.7,43.8,43.68,43.78,55477.1469
2006-03-30 12:30:00,43.81,43.88,43.8,43.82,37020.95320812073,43.81,43.88,43.8,43.82,37020.9532
2006-03-30 12:40:00,43.82,43.82,43.72,43.72,32569.75355553143,43.82,43.82,43.72,43.72,32569.7536
2006-03-30 12:50:00,43.72,43.77,43.67,43.69,46574.747584409946,43.72,43.77,43.67,43.69,46574.7476
2006-03-30 13:00:00,43.71,43.71,43.6,43.64,38975.13842145261,43.71,43.71,43.6,43.64,38975.1384
2006-03-30 13:10:00,43.62,43.62,43.41,43.47,48420.36695255672,43.62,43.62,43.41,43.47,48420.367
2006-03-30 13:20:00,43.49,43.59,43.48,43.48,22581.69579850179,43.49,43.59,43.48,43.48,22581.6958
2006-03-30 13:30:00,43.47,43.51,43.37,43.48,43426.33807404191,43.47,43.51,43.37,43.48,43426.3381
2006-03-30 13:40:00,43.46,43.61,43.43,43.61,16502.008468135926,43.46,43.61,43.43,43.61,16502.0085
2006-03-30 13:50:00,43.61,43.7,43.56,43.65,23667.35425035284,43.61,43.7,43.56,43.65,23667.3543
2006-03-30 14:00:00,43.65,43.71,43.55,43.57,44837.69406144827,43.65,43.71,43.55,43.57,44837.6941
2006-03-30 14:10:00,43.57,43.62,43.49,43.49,40169.36271848877,43.57,43.62,43.49,43.49,40169.3627
2006-03-30 14:20:00,43.49,43.66,43.48,43.66,26272.93453479536,43.49,43.66,43.48,43.66,26272.9345
2006-03-30 14:30:00,43.67,43.7,43.54,43.55,18239.0619910976,43.67,43.7,43.54,43.55,18239.062
2006-03-30 14:40:00,43.53,43.66,43.53,43.57,23015.95917924221,43.53,43.66,43.53,43.57,23015.9592
2006-03-30 14:50:00,43.55,43.61,43.46,43.47,42232.11377700576,43.55,43.61,43.46,43.47,42232.1138
2006-03-30 15:00:00,43.46,43.51,43.46,43.51,42340.67962219086,43.46,43.51,43.46,43.51,42340.6796
2006-03-30 15:10:00,43.5,43.62,43.5,43.54,48094.669417001416,43.5,43.62,43.5,43.54,48094.6694
2006-03-30 15:20:00,43.54,43.58,43.36,43.36,45597.654977744,43.54,43.58,43.36,43.36,45597.655
2006-03-30 15:30:00,43.37,43.4,43.32,43.38,44620.562371078064,43.37,43.4,43.32,43.38,44620.5624
2006-03-30 15:40:00,43.37,43.37,43.27,43.29,96623.60221474324,43.37,43.37,43.27,43.29,96623.6022
2006-03-30 15:50:00,43.29,43.52,43.28,43.52,184561.9368146781,43.29,43.52,43.28,43.52,184561.9368
2006-03-31 09:30:00,43.27,43.48,43.06,43.23,127999.13147323852,43.27,43.48,43.06,43.23,127999.1315
2006-03-31 09:40:00,43.22,43.48,43.22,43.3,63945.28281402671,43.22,43.48,43.22,43.3,63945.2828
2006-03-31 09:50:00,43.27,43.63,43.23,43.6,87178.37368363913,43.27,43.63,43.23,43.6,87178.3737
2006-03-31 10:00:00,43.59,43.65,43.42,43.46,80772.98881771795,43.59,43.65,43.42,43.46,80772.9888
2006-03-31 10:10:00,43.47,43.65,43.44,43.48,68070.7849310607,43.47,43.65,43.44,43.48,68070.7849
2006-03-31 10:20:00,43.47,43.48,43.12,43.14,95863.64129844752,43.47,43.48,43.12,43.14,95863.6413
2006-03-31 10:30:00,43.14,43.32,43.12,43.28,45380.52328737379,43.14,43.32,43.12,43.28,45380.5233
2006-03-31 10:40:00,43.28,43.34,43.18,43.24,28118.55390294213,43.28,43.34,43.18,43.24,28118.5539
2006-03-31 10:50:00,43.22,43.23,43.12,43.14,36260.992291824994,43.22,43.23,43.12,43.14,36260.9923
2006-03-31 11:00:00,43.13,43.15,43.07,43.14,36152.42644663989,43.13,43.15,43.07,43.14,36152.4264
2006-03-31 11:10:00,43.15,43.15,43.07,43.14,51025.94723699924,43.15,43.15,43.07,43.14,51025.9472
2006-03-31 11:20:00,43.14,43.3,43.14,43.18,45271.95744218869,43.14,43.3,43.14,43.18,45271.9574
2006-03-31 11:30:00,43.2,43.32,43.16,43.27,33872.54369775269,43.2,43.32,43.16,43.27,33872.5437
2006-03-31 11:40:00,43.27,43.29,43.18,43.27,45814.78666811421,43.27,43.29,43.18,43.27,45814.7867
2006-03-31 11:50:00,43.27,43.3,43.2,43.22,28987.08066442297,43.27,43.3,43.2,43.22,28987.0807
2006-03-31 12:00:00,43.22,43.43,43.21,43.41,45814.78666811421,43.22,43.43,43.21,43.41,45814.7867
2006-03-31 12:10:00,43.41,43.41,43.31,43.34,22255.99826294648,43.41,43.41,43.31,43.34,22255.9983
2006-03-31 12:20:00,43.37,43.43,43.37,43.38,25404.40777331452,43.37,43.43,43.37,43.38,25404.4078
2006-03-31 12:30:00,43.4,43.42,43.37,43.41,22581.69579850179,43.4,43.42,43.37,43.41,22581.6958
2006-03-31 12:40:00,43.39,43.48,43.37,43.37,22364.564108131584,43.39,43.48,43.37,43.37,22364.5641
2006-03-31 12:50:00,43.42,43.43,43.17,43.17,50048.8546303333,43.42,43.43,43.17,43.17,50048.8546
2006-03-31 13:00:00,43.21,43.3,43.19,43.3,67636.52155032028,43.21,43.3,43.19,43.3,67636.5216
2006-03-31 13:10:00,43.29,43.34,43.27,43.3,23884.48594072305,43.29,43.34,43.27,43.3,23884.4859
2006-03-31 13:20:00,43.31,43.36,43.07,43.07,52111.605688850286,43.31,43.36,43.07,43.07,52111.6057
2006-03-31 13:30:00,43.06,43.15,42.96,43.04,51025.94723699924,43.06,43.15,42.96,43.04,51025.9472
2006-03-31 13:40:00,43.03,43.08,43.02,43.07,18999.022907393333,43.03,43.08,43.02,43.07,18999.0229
2006-03-31 13:50:00,43.08,43.23,43.05,43.22,29964.173271088915,43.08,43.23,43.05,43.22,29964.1733
2006-03-31 14:00:00,43.18,43.29,43.18,43.26,28552.817283682554,43.18,43.29,43.18,43.26,28552.8173
2006-03-31 14:10:00,43.26,43.34,43.26,43.27,57539.89794810553,43.26,43.34,43.26,43.27,57539.8979
2006-03-31 14:20:00,43.3,43.33,43.28,43.29,31158.39756812507,43.3,43.33,43.28,43.29,31158.3976
2006-03-31 14:30:00,43.3,43.34,43.25,43.29,40060.79687330366,43.3,43.34,43.25,43.29,40060.7969
2006-03-31 14:40:00,43.29,43.33,43.23,43.33,27792.85636738682,43.29,43.33,43.23,43.33,27792.8564
2006-03-31 14:50:00,43.32,43.5,43.29,43.46,50048.8546303333,43.32,43.5,43.29,43.46,50048.8546
2006-03-31 15:00:00,43.46,43.48,43.38,43.44,27141.4612962762,43.46,43.48,43.38,43.44,27141.4613
2006-03-31 15:10:00,43.44,43.5,43.39,43.41,29747.041580718706,43.44,43.5,43.39,43.41,29747.0416
2006-03-31 15:20:00,43.41,43.55,43.41,43.47,38215.17750515688,43.41,43.55,43.41,43.47,38215.1775
2006-03-31 15:30:00,43.47,43.52,43.38,43.43,69047.87753772663,43.47,43.52,43.38,43.43,69047.8775
2006-03-31 15:40:00,43.42,43.43,43.29,43.3,93040.9293236348,43.42,43.43,43.29,43.3,93040.9293
2006-03-31 15:50:00,43.29,43.47,43.29,43.46,133101.72619693846,43.29,43.47,43.29,43.46,133101.7262
2006-04-03 09:30:00,43.48,43.74,43.39,43.54,148083.81283248292,43.48,43.74,43.39,43.54,148083.8128
2006-04-03 09:40:00,43.55,43.6,43.34,43.38,81641.51557919879,43.55,43.6,43.34,43.38,81641.5156
2006-04-03 09:50:00,43.38,43.4,43.21,43.4,298990.33763977856,43.38,43.4,43.21,43.4,298990.3376
2006-04-03 10:00:00,43.41,43.58,43.35,43.44,134621.64802952993,43.41,43.58,43.35,43.44,134621.648
2006-04-03 10:10:00,43.44,43.66,43.41,43.64,126479.20964064704,43.44,43.66,43.41,43.64,126479.2096
2006-04-03 10:20:00,43.64,43.97,43.64,43.93,124416.45858213009,43.64,43.97,43.64,43.93,124416.4586
2006-04-03 10:30:00,43.93,43.98,43.76,43.8,179242.21040060796,43.93,43.98,43.76,43.8,179242.2104
2006-04-03 10:40:00,43.81,43.9,43.76,43.79,56019.97611551406,43.81,43.9,43.76,43.79,56019.9761
2006-04-03 10:50:00,43.79,43.79,43.68,43.74,62642.492671805456,43.79,43.79,43.68,43.74,62642.4927
2006-04-03 11:00:00,43.73,43.75,43.62,43.68,38215.17750515688,43.73,43.75,43.62,43.68,38215.1775
2006-04-03 11:10:00,43.68,43.74,43.6,43.73,33981.1095429378,43.68,43.74,43.6,43.73,33981.1095
2006-04-03 11:20:00,43.72,43.8,43.64,43.75,36478.1239821952,43.72,43.8,43.64,43.75,36478.124
2006-04-03 11:30:00,43.76,43.76,43.63,43.69,29964.173271088915,43.76,43.76,43.63,43.69,29964.1733
2006-04-03 11:40:00,43.68,43.72,43.6,43.7,28661.38312886766,43.68,43.72,43.6,43.7,28661.3831
2006-04-03 11:50:00,43.72,43.82,43.63,43.63,49180.32786885246,43.72,43.82,43.63,43.63,49180.3279
2006-04-03 12:00:00,43.64,43.67,43.62,43.66,133861.6871132342,43.64,43.67,43.62,43.66,133861.6871
2006-04-03 12:10:00,43.65,43.79,43.65,43.77,43534.90391922701,43.65,43.79,43.65,43.77,43534.9039
2006-04-03 12:20:00,43.77,43.81,43.77,43.78,44403.430680707854,43.77,43.81,43.77,43.78,44403.4307
2006-04-03 12:30:00,43.77,43.83,43.77,43.8,32026.924329605907,43.77,43.83,43.77,43.8,32026.9243
2006-04-03 12:40:00,43.83,43.83,43.72,43.72,44620.562371078064,43.83,43.83,43.72,43.72,44620.5624
2006-04-03 12:50:00,43.72,43.75,43.67,43.73,26707.197915535773,43.72,43.75,43.67,43.73,26707.1979
2006-04-03 13:00:00,43.72,43.72,43.56,43.56,36369.5581370101,43.72,43.72,43.56,43.56,36369.5581
2006-04-03 13:10:00,43.56,43.57,43.52,43.54,19650.417978503963,43.56,43.57,43.52,43.54,19650.418
2006-04-03 13:20:00,43.53,43.58,43.51,43.58,22690.261643686896,43.53,43.58,43.51,43.58,22690.2616
2006-04-03 13:30:00,43.58,43.69,43.57,43.69,23667.35425035284,43.58,43.69,43.57,43.69,23667.3543
2006-04-03 13:40:00,43.7,43.71,43.65,43.65,18456.19368146781,43.7,43.71,43.65,43.65,18456.1937
2006-04-03 13:50:00,43.65,43.74,43.62,43.7,25187.276082944307,43.65,43.74,43.62,43.7,25187.2761
2006-04-03 14:00:00,43.7,43.72,43.64,43.71,33438.28031701227,43.7,43.72,43.64,43.71,33438.2803
2006-04-03 14:10:00,43.71,43.71,43.59,43.59,21061.773965910324,43.71,43.71,43.59,43.59,21061.774
2006-04-03 14:20:00,43.59,43.62,43.51,43.51,32569.75355553143,43.59,43.62,43.51,43.51,32569.7536
2006-04-03 14:30:00,43.52,43.66,43.48,43.6,52980.132450331126,43.52,43.66,43.48,43.6,52980.1325
2006-04-03 14:40:00,43.6,43.6,43.44,43.46,42123.54793182065,43.6,43.6,43.44,43.46,42123.5479
2006-04-03 14:50:00,43.46,43.48,43.38,43.38,44511.99652589296,43.46,43.48,43.38,43.38,44511.9965
2006-04-03 15:00:00,43.39,43.41,43.37,43.4,45163.39159700358,43.39,43.41,43.37,43.4,45163.3916
2006-04-03 15:10:00,43.4,43.48,43.39,43.48,124850.72196287048,43.4,43.48,43.39,43.48,124850.722
2006-04-03 15:20:00,43.47,43.49,43.44,43.46,117576.81033546849,43.47,43.49,43.44,43.46,117576.8103
2006-04-03 15:30:00,43.45,43.46,43.04,43.08,178265.11779394204,43.45,43.46,43.04,43.08,178265.1178
2006-04-03 15:40:00,43.08,43.14,42.94,43.02,90109.65150363695,43.08,43.14,42.94,43.02,90109.6515
2006-04-03 15:50:00,43.02,43.02,42.69,42.7,410053.1972641407,43.02,43.02,42.69,42.7,410053.1973
2006-04-04 09:30:00,42.78,42.84,42.29,42.29,245684.5076538921,42.78,42.84,42.29,42.29,245684.5077
2006-04-04 09:40:00,42.3,42.47,42.12,42.19,234719.3572901965,42.3,42.47,42.12,42.19,234719.3573
2006-04-04 09:50:00,42.21,42.26,41.96,42.21,247095.8636412985,42.21,42.26,41.96,42.21,247095.8636
2006-04-04 10:00:00,42.21,42.75,42.21,42.41,158614.69981543807,42.21,42.75,42.21,42.41,158614.6998
2006-04-04 10:10:00,42.44,42.7,42.41,42.68,64488.11203995223,42.44,42.7,42.41,42.68,64488.112
2006-04-04 10:20:00,42.68,42.76,42.56,42.58,59168.385625882096,42.68,42.76,42.56,42.58,59168.3856
2006-04-04 10:30:00,42.58,42.78,42.56,42.57,83052.87156660514,42.58,42.78,42.56,42.57,83052.8716
2006-04-04 10:40:00,42.57,42.57,42.37,42.44,77407.4476169797,42.57,42.57,42.37,42.44,77407.4476
2006-04-04 10:50:00,42.45,42.45,42.21,42.23,70024.97014439257,42.45,42.45,42.21,42.23,70024.9701
2006-04-04 11:00:00,42.23,42.37,42.2,42.32,48203.23526218652,42.23,42.37,42.2,42.32,48203.2353
2006-04-04 11:10:00,42.32,42.33,42.27,42.3,100640.53848659212,42.32,42.33,42.27,42.3,100640.5385
2006-04-04 11:20:00,42.31,42.47,42.29,42.45,55477.14688958854,42.31,42.47,42.29,42.45,55477.1469
2006-04-04 11:30:00,42.46,42.51,42.44,42.51,37346.65074367605,42.46,42.51,42.44,42.51,37346.6507
2006-04-04 11:40:00,42.5,42.53,42.49,42.5,61773.965910324616,42.5,42.53,42.49,42.5,61773.9659
2006-04-04 11:50:00,42.5,42.5,42.32,42.43,56562.80534143958,42.5,42.5,42.32,42.43,56562.8053
2006-04-04 12:00:00,42.43,42.54,42.38,42.45,69265.00922809684,42.43,42.54,42.38,42.45,69265.0092
2006-04-04 12:10:00,42.46,42.54,42.46,42.53,57431.33210292042,42.46,42.54,42.46,42.53,57431.3321
2006-04-04 12:20:00,42.54,42.62,42.46,42.48,73716.20888068614,42.54,42.62,42.46,42.48,73716.2089
2006-04-04 12:30:00,42.49,42.59,42.45,42.58,49397.45955922267,42.49,42.59,42.45,42.58,49397.4596
2006-04-04 12:40:00,42.58,42.64,42.55,42.62,17261.969384431657,42.58,42.64,42.55,42.62,17261.9694
2006-04-04 12:50:00,42.62,42.64,42.57,42.58,31918.3584844208,42.62,42.64,42.57,42.58,31918.3585
2006-04-04 13:00:00,42.58,42.62,42.54,42.55,20953.20812072522,42.58,42.62,42.54,42.55,20953.2081
2006-04-04 13:10:00,42.6,42.6,42.38,42.43,33763.97785256759,42.6,42.6,42.38,42.43,33763.9779
2006-04-04 13:20:00,42.43,42.52,42.43,42.5,17044.837694061447,42.43,42.52,42.43,42.5,17044.8377
2006-04-04 13:30:00,42.49,42.62,42.47,42.61,16393.44262295082,42.49,42.62,42.47,42.61,16393.4426
2006-04-04 13:40:00,42.61,42.62,42.54,42.56,26815.76376072088,42.61,42.62,42.54,42.56,26815.7638
2006-04-04 13:50:00,42.57,42.79,42.57,42.71,45706.22082292911,42.57,42.79,42.57,42.71,45706.2208
2006-04-04 14:00:00,42.7,42.73,42.55,42.59,61014.00499402888,42.7,42.73,42.55,42.59,61014.005
2006-04-04 14:10:00,42.6,42.67,42.53,42.6,65573.77049180328,42.6,42.67,42.53,42.6,65573.7705
2006-04-04 14:20:00,42.61,42.74,42.6,42.6,60796.87330365867,42.61,42.74,42.6,42.6,60796.8733
2006-04-04 14:30:00,42.6,42.66,42.44,42.47,73716.20888068614,42.6,42.66,42.44,42.47,73716.2089
2006-04-04 14:40:00,42.48,42.78,42.46,42.55,119096.73216805993,42.48,42.78,42.46,42.55,119096.7322
2006-04-04 14:50:00,42.55,42.65,42.55,42.64,67745.08739550538,42.55,42.65,42.55,42.64,67745.0874
2006-04-04 15:00:00,42.63,42.7,42.57,42.57,70893.49690587341,42.63,42.7,42.57,42.57,70893.4969
2006-04-04 15:10:00,42.59,42.65,42.5,42.6,68396.482466616,42.59,42.65,42.5,42.6,68396.4825
2006-04-04 15:20:00,42.6,42.67,42.57,42.57,94669.41700141136,42.6,42.67,42.57,42.57,94669.417
2006-04-04 15:30:00,42.57,42.65,42.55,42.62,63293.88774291608,42.57,42.65,42.55,42.62,63293.8877
2006-04-04 15:40:00,42.63,42.7,42.45,42.51,107697.31842362392,42.63,42.7,42.45,42.51,107697.3184
2006-04-04 15:50:00,42.52,42.55,42.45,42.45,111714.2546954728,42.52,42.55,42.45,42.45,111714.2547
2006-04-05 09:30:00,42.28,42.5,42.16,42.31,134621.64802952993,42.28,42.5,42.16,42.31,134621.648
2006-04-05 09:40:00,42.34,42.34,42.19,42.21,63511.01943328629,42.34,42.34,42.19,42.21,63511.0194
2006-04-05 09:50:00,42.22,42.38,42.2,42.32,84029.96417327109,42.22,42.38,42.2,42.32,84029.9642
2006-04-05 10:00:00,42.32,42.37,42.27,42.29,79795.89621105201,42.32,42.37,42.27,42.29,79795.8962
2006-04-05 10:10:00,42.28,42.32,42.09,42.16,95537.9437628922,42.28,42.32,42.09,42.16,95537.9438
2006-04-05 10:20:00,42.15,42.27,42.11,42.19,49831.72293996309,42.15,42.27,42.11,42.19,49831.7229
2006-04-05 10:30:00,42.2,42.25,42.02,42.09,62642.492671805456,42.2,42.25,42.02,42.09,62642.4927
2006-04-05 10:40:00,42.08,42.09,41.91,41.96,122462.27336879818,42.08,42.09,41.91,41.96,122462.2734
2006-04-05 10:50:00,41.97,42.0,41.78,41.8,73499.07719031593,41.97,42.0,41.78,41.8,73499.0772
2006-04-05 11:00:00,41.79,41.94,41.72,41.73,80990.12050808816,41.79,41.94,41.72,41.73,80990.1205
2006-04-05 11:10:00,41.74,41.8,41.72,41.74,86744.11030289871,41.74,41.8,41.72,41.74,86744.1103
2006-04-05 11:20:00,41.74,41.75,41.54,41.54,146672.45684507655,41.74,41.75,41.54,41.54,146672.4568
2006-04-05 11:30:00,41.55,41.66,41.5,41.57,107480.18673325372,41.55,41.66,41.5,41.57,107480.1867
2006-04-05 11:40:00,41.56,41.59,41.41,41.52,122679.4050591684,41.56,41.59,41.41,41.52,122679.4051
2006-04-05 11:50:00,41.52,41.8,41.52,41.75,71219.19444142873,41.52,41.8,41.52,41.75,71219.1944
2006-04-05 12:00:00,41.76,41.78,41.71,41.74,30072.73911627402,41.76,41.78,41.71,41.74,30072.7391
2006-04-05 12:10:00,41.74,41.77,41.67,41.74,55585.71273477364,41.74,41.77,41.67,41.74,55585.7127
2006-04-05 12:20:00,41.75,41.76,41.65,41.71,20627.510585169905,41.75,41.76,41.65,41.71,20627.5106
2006-04-05 12:30:00,41.7,41.73,41.69,41.71,21061.773965910324,41.7,41.73,41.69,41.71,21061.774
2006-04-05 12:40:00,41.71,41.9,41.71,41.85,37346.65074367605,41.71,41.9,41.71,41.85,37346.6507
2006-04-05 12:50:00,41.85,41.93,41.84,41.9,37998.04581478667,41.85,41.93,41.84,41.9,37998.0458
2006-04-05 13:00:00,41.91,42.05,41.85,41.95,68613.61415698621,41.91,42.05,41.85,41.95,68613.6142
2006-04-05 13:10:00,41.95,42.05,41.93,41.93,31158.39756812507,41.95,42.05,41.93,41.93,31158.3976
2006-04-05 13:20:00,41.96,41.99,41.88,41.93,54825.75181847791,41.96,41.99,41.88,41.93,54825.7518
2006-04-05 13:30:00,41.91,41.93,41.75,41.78,28335.685593312344,41.91,41.93,41.75,41.78,28335.6856
2006-04-05 13:40:00,41.79,41.81,41.7,41.73,33221.14862664206,41.79,41.81,41.7,41.73,33221.1486
2006-04-05 13:50:00,41.71,41.81,41.69,41.73,50157.4204755184,41.71,41.81,41.69,41.73,50157.4205
2006-04-05 14:00:00,41.75,41.8,41.71,41.72,105851.69905547716,41.75,41.8,41.71,41.72,105851.6991
2006-04-05 14:10:00,41.73,41.73,41.54,41.73,99663.44587992618,41.73,41.73,41.54,41.73,99663.4459
2006-04-05 14:20:00,41.73,41.74,41.66,41.66,30832.700032569755,41.73,41.74,41.66,41.66,30832.7
2006-04-05 14:30:00,41.67,41.74,41.61,41.7,46031.91835848442,41.67,41.74,41.61,41.7,46031.9184
2006-04-05 14:40:00,41.69,41.82,41.64,41.79,77516.0134621648,41.69,41.82,41.64,41.79,77516.0135
2006-04-05 14:50:00,41.81,41.97,41.78,41.96,72087.72120290957,41.81,41.97,41.78,41.96,72087.7212
2006-04-05 15:00:00,41.96,41.99,41.92,41.96,71544.89197698404,41.96,41.99,41.92,41.96,71544.892
2006-04-05 15:10:00,41.96,42.03,41.95,42.02,91303.87580067312,41.96,42.03,41.95,42.02,91303.8758
2006-04-05 15:20:00,42.02,42.09,41.99,41.99,140592.76951471067,42.02,42.09,41.99,41.99,140592.7695
2006-04-05 15:30:00,41.98,42.01,41.94,41.96,76321.78916512865,41.98,42.01,41.94,41.96,76321.7892
2006-04-05 15:40:00,41.97,41.97,41.73,41.87,110628.59624362177,41.97,41.97,41.73,41.87,110628.5962
2006-04-05 15:50:00,41.89,41.9,41.77,41.82,143849.74487026382,41.89,41.9,41.77,41.82,143849.7449
2006-04-06 09:30:00,41.73,41.92,41.44,41.5,135055.91141027035,41.73,41.92,41.44,41.5,135055.9114
2006-04-06 09:40:00,41.5,41.69,41.41,41.54,75996.09162957333,41.5,41.69,41.41,41.54,75996.0916
2006-04-06 09:50:00,41.57,41.69,41.47,41.48,49180.32786885246,41.57,41.69,41.47,41.48,49180.3279
2006-04-06 10:00:00,41.5,41.5,41.27,41.35,153512.10509173814,41.5,41.5,41.27,41.35,153512.1051
2006-04-06 10:10:00,41.34,41.42,41.29,41.34,56345.67365106937,41.34,41.42,41.29,41.34,56345.6737
2006-04-06 10:20:00,41.34,41.34,41.21,41.22,64813.80957550755,41.34,41.34,41.21,41.22,64813.8096
2006-04-06 10:30:00,41.22,41.24,41.04,41.04,87178.37368363913,41.22,41.24,41.04,41.04,87178.3737
2006-04-06 10:40:00,41.06,41.12,40.98,40.98,69590.70676365215,41.06,41.12,40.98,40.98,69590.7068
2006-04-06 10:50:00,40.99,40.99,40.84,40.85,131364.67267397678,40.99,40.99,40.84,40.85,131364.6727
2006-04-06 11:00:00,40.85,41.0,40.85,40.89,62316.79513625014,40.85,41.0,40.85,40.89,62316.7951
2006-04-06 11:10:00,40.89,41.06,40.89,41.04,39192.27011182282,40.89,41.06,40.89,41.04,39192.2701
2006-04-06 11:20:00,41.02,41.12,41.01,41.08,25838.671154054937,41.02,41.12,41.01,41.08,25838.6712
2006-04-06 11:30:00,41.1,41.11,40.9,40.92,47117.57681033547,41.1,41.11,40.9,40.92,47117.5768
2006-04-06 11:40:00,40.92,41.02,40.92,41.0,20301.8130496146,40.92,41.02,40.92,41.0,20301.813
2006-04-06 11:50:00,41.0,41.02,40.92,40.99,49506.025404407774,41.0,41.02,40.92,40.99,49506.0254
2006-04-06 12:00:00,40.98,41.01,40.93,40.95,39517.96764737814,40.98,41.01,40.93,40.95,39517.9676
2006-04-06 12:10:00,40.95,40.96,40.9,40.92,18890.45706220823,40.95,40.96,40.9,40.92,18890.4571
2006-04-06 12:20:00,40.9,40.93,40.85,40.89,35283.89968515905,40.9,40.93,40.85,40.89,35283.8997
2006-04-06 12:30:00,40.89,40.97,40.88,40.95,29855.60742590381,40.89,40.97,40.88,40.95,29855.6074
2006-04-06 12:40:00,40.96,41.18,40.95,41.18,62968.19020736076,40.96,41.18,40.95,41.18,62968.1902
2006-04-06 12:50:00,41.17,41.3,41.17,41.27,52220.17153403539,41.17,41.3,41.17,41.27,52220.1715
2006-04-06 13:00:00,41.27,41.32,41.2,41.21,42123.54793182065,41.27,41.32,41.2,41.21,42123.5479
2006-04-06 13:10:00,41.21,41.26,41.2,41.21,23233.09086961242,41.21,41.26,41.2,41.21,23233.0909
2006-04-06 13:20:00,41.22,41.28,41.22,41.25,23341.65671479753,41.22,41.28,41.22,41.25,23341.6567
2006-04-06 13:30:00,41.24,41.31,41.24,41.31,18021.930300727392,41.24,41.31,41.24,41.31,18021.9303
2006-04-06 13:40:00,41.3,41.43,41.29,41.4,60471.17576810336,41.3,41.43,41.29,41.4,60471.1758
2006-04-06 13:50:00,41.41,41.5,41.38,41.47,60471.17576810336,41.41,41.5,41.38,41.47,60471.1758
2006-04-06 14:00:00,41.48,41.5,41.4,41.41,72847.6821192053,41.48,41.5,41.4,41.41,72847.6821
2006-04-06 14:10:00,41.42,41.46,41.36,41.36,54825.75181847791,41.42,41.46,41.36,41.36,54825.7518
2006-04-06 14:20:00,41.36,41.39,41.25,41.35,137770.05753989794,41.36,41.39,41.25,41.35,137770.0575
2006-04-06 14:30:00,41.36,41.41,41.29,41.39,114102.70328954513,41.36,41.41,41.29,41.39,114102.7033
2006-04-06 14:40:00,41.39,41.42,41.37,41.39,32678.319400716537,41.39,41.42,41.37,41.39,32678.3194
2006-04-06 14:50:00,41.39,41.39,41.34,41.37,46791.87927478016,41.39,41.39,41.34,41.37,46791.8793
2006-04-06 15:00:00,41.38,41.51,41.32,41.49,65030.94126587776,41.38,41.51,41.32,41.49,65030.9413
2006-04-06 15:10:00,41.48,41.49,41.46,41.47,62316.79513625014,41.48,41.49,41.46,41.47,62316.7951
2006-04-06 15:20:00,41.48,41.5,41.41,41.45,53848.659211811966,41.48,41.5,41.41,41.45,53848.6592
2006-04-06 15:30:00,41.45,41.47,41.33,41.46,78058.84268809033,41.45,41.47,41.33,41.46,78058.8427
2006-04-06 15:40:00,41.46,41.56,41.44,41.48,271957.44218868745,41.46,41.56,41.44,41.48,271957.4422
2006-04-06 15:50:00,41.48,41.5,41.39,41.45,172836.8255346868,41.48,41.5,41.39,41.45,172836.8255
2006-04-07 09:30:00,41.73,42.33,41.62,42.12,186190.42449245468,41.73,42.33,41.62,42.12,186190.4245
2006-04-07 09:40:00,42.13,42.19,41.73,41.75,122136.57583324288,42.13,42.19,41.73,41.75,122136.5758
2006-04-07 09:50:00,41.75,41.77,41.5,41.54,101400.49940288786,41.75,41.77,41.5,41.54,101400.4994
2006-04-07 10:00:00,41.5,41.72,41.49,41.68,66876.56063402454,41.5,41.72,41.49,41.68,66876.5606
2006-04-07 10:10:00,41.7,41.89,41.68,41.78,56128.54196069916,41.7,41.89,41.68,41.78,56128.542
2006-04-07 10:20:00,41.79,41.79,41.62,41.64,148192.37867766802,41.79,41.79,41.62,41.64,148192.3787
2006-04-07 10:30:00,41.63,41.74,41.62,41.7,63076.75605254587,41.63,41.74,41.62,41.7,63076.7561
2006-04-07 10:40:00,41.7,41.8,41.63,41.73,82835.73987623493,41.7,41.8,41.63,41.73,82835.7399
2006-04-07 10:50:00,41.69,41.83,41.67,41.76,60036.912387362936,41.69,41.83,41.67,41.76,60036.9124
2006-04-07 11:00:00,41.74,42.0,41.66,41.97,62099.66344587993,41.74,42.0,41.66,41.97,62099.6634
2006-04-07 11:10:00,41.97,42.07,41.88,42.0,86092.71523178808,41.97,42.07,41.88,42.0,86092.7152
2006-04-07 11:20:00,42.0,42.0,41.61,41.65,94886.54869178156,42.0,42.0,41.61,41.65,94886.5487
2006-04-07 11:30:00,41.66,41.77,41.5,41.74,69699.27260883726,41.66,41.77,41.5,41.74,69699.2726
2006-04-07 11:40:00,41.74,41.74,41.45,41.5,95863.64129844752,41.74,41.74,41.45,41.5,95863.6413
2006-04-07 11:50:00,41.5,41.63,41.5,41.53,20301.8130496146,41.5,41.63,41.5,41.53,20301.813
2006-04-07 12:00:00,41.51,41.58,41.5,41.55,59059.819780697,41.51,41.58,41.5,41.55,59059.8198
2006-04-07 12:10:00,41.53,41.62,41.45,41.56,27684.29052220172,41.53,41.62,41.45,41.56,27684.2905
2006-04-07 12:20:00,41.57,41.57,41.53,41.53,26707.197915535773,41.57,41.57,41.53,41.53,26707.1979
2006-04-07 12:30:00,41.52,41.53,41.46,41.47,30941.26587775486,41.52,41.53,41.46,41.47,30941.2659
2006-04-07 12:40:00,41.47,41.52,41.46,41.5,67202.25816957986,41.47,41.52,41.46,41.5,67202.2582
2006-04-07 12:50:00,41.52,41.54,41.38,41.39,50591.68385625882,41.52,41.54,41.38,41.39,50591.6839
2006-04-07 13:00:00,41.39,41.41,41.24,41.39,47226.142655520576,41.39,41.41,41.24,41.39,47226.1427
2006-04-07 13:10:00,41.4,41.41,41.33,41.39,38432.30919552709,41.4,41.41,41.33,41.39,38432.3092
2006-04-07 13:20:00,41.4,41.4,41.27,41.29,53197.264140701336,41.4,41.4,41.27,41.29,53197.2641
2006-04-07 13:30:00,41.28,41.29,41.1,41.21,53848.659211811966,41.28,41.29,41.1,41.21,53848.6592
2006-04-07 13:40:00,41.19,41.21,41.04,41.04,69265.00922809684,41.19,41.21,41.04,41.04,69265.0092
2006-04-07 13:50:00,41.05,41.08,40.98,40.99,45380.52328737379,41.05,41.08,40.98,40.99,45380.5233
2006-04-07 14:00:00,40.99,41.05,40.84,40.99,183693.4100531973,40.99,41.05,40.84,40.99,183693.4101
2006-04-07 14:10:00,40.99,40.99,40.86,40.86,64922.37542069265,40.99,40.99,40.86,40.86,64922.3754
2006-04-07 14:20:00,40.85,40.95,40.85,40.92,89783.95396808164,40.85,40.95,40.85,40.92,89783.954
2006-04-07 14:30:00,40.92,40.92,40.71,40.77,104440.34306807078,40.92,40.92,40.71,40.77,104440.3431
2006-04-07 14:40:00,40.77,41.0,40.76,41.0,160568.88502876996,40.77,41.0,40.76,41.0,160568.885
2006-04-07 14:50:00,41.02,41.1,40.94,41.04,72956.24796439041,41.02,41.1,40.94,41.04,72956.248
2006-04-07 15:00:00,41.04,41.12,40.97,41.12,34849.63630441863,41.04,41.12,40.97,41.12,34849.6363
2006-04-07 15:10:00,41.1,41.13,40.97,41.03,56128.54196069916,41.1,41.13,40.97,41.03,56128.542
2006-04-07 15:20:00,41.01,41.01,40.93,40.94,77298.8817717946,41.01,41.01,40.93,40.94,77298.8818
2006-04-07 15:30:00,40.95,41.07,40.87,40.87,74910.4331777223,40.95,41.07,40.87,40.87,74910.4332
2006-04-07 15:40:00,40.86,40.96,40.8,40.87,146021.06177396592,40.86,40.96,40.8,40.87,146021.0618
2006-04-07 15:50:00,40.89,40.99,40.8,40.8,208120.72521984583,40.89,40.99,40.8,40.8,208120.7252
2006-04-10 09:30:00,40.89,41.17,40.89,41.14,121376.61491694712,40.89,41.17,40.89,41.14,121376.6149
2006-04-10 09:40:00,41.13,41.19,41.04,41.12,43752.03560959722,41.13,41.19,41.04,41.12,43752.0356
2006-04-10 09:50:00,41.12,41.12,40.98,40.98,91303.87580067312,41.12,41.12,40.98,40.98,91303.8758
2006-04-10 10:00:00,40.99,41.0,40.91,40.93,51460.21061773966,40.99,41.0,40.91,40.93,51460.2106
2006-04-10 10:10:00,40.94,41.15,40.93,41.06,97057.86559548366,40.94,41.15,40.93,41.06,97057.8656
2006-04-10 10:20:00,41.06,41.15,41.01,41.04,44511.99652589296,41.06,41.15,41.01,41.04,44511.9965
2006-04-10 10:30:00,41.04,41.14,41.04,41.09,56562.80534143958,41.04,41.14,41.04,41.09,56562.8053
2006-04-10 10:40:00,41.1,41.12,41.03,41.04,65573.77049180328,41.1,41.12,41.03,41.04,65573.7705
2006-04-10 10:50:00,41.04,41.04,40.88,40.89,191510.1509065248,41.04,41.04,40.88,40.89,191510.1509
2006-04-10 11:00:00,40.88,40.97,40.8,40.92,106720.225816958,40.88,40.97,40.8,40.92,106720.2258
2006-04-10 11:10:00,40.92,40.97,40.85,40.91,61991.097600694826,40.92,40.97,40.85,40.91,61991.0976
2006-04-10 11:20:00,40.92,41.18,40.91,41.16,73716.20888068614,40.92,41.18,40.91,41.16,73716.2089
2006-04-10 11:30:00,41.17,41.17,41.04,41.16,36043.860601454784,41.17,41.17,41.04,41.16,36043.8606
2006-04-10 11:40:00,41.15,41.36,41.15,41.31,105960.26490066224,41.15,41.36,41.15,41.31,105960.2649
2006-04-10 11:50:00,41.31,41.4,41.26,41.37,103788.94799696017,41.31,41.4,41.26,41.37,103788.948
2006-04-10 12:00:00,41.37,41.64,41.37,41.63,87721.20290956466,41.37,41.64,41.37,41.63,87721.2029
2006-04-10 12:10:00,41.64,41.64,41.47,41.5,42449.24546737597,41.64,41.64,41.47,41.5,42449.2455
2006-04-10 12:20:00,41.48,41.5,41.35,41.36,111062.8596243622,41.48,41.5,41.35,41.36,111062.8596
2006-04-10 12:30:00,41.36,41.4,41.35,41.39,36369.5581370101,41.36,41.4,41.35,41.39,36369.5581
2006-04-10 12:40:00,41.39,41.4,41.34,41.39,36152.42644663989,41.39,41.4,41.34,41.39,36152.4264
2006-04-10 12:50:00,41.39,41.4,41.34,41.39,97274.99728585388,41.39,41.4,41.34,41.39,97274.9973
2006-04-10 13:00:00,41.39,41.43,41.38,41.39,120508.08815546628,41.39,41.43,41.38,41.39,120508.0882
2006-04-10 13:10:00,41.4,41.4,41.34,41.35,150363.69558137012,41.4,41.4,41.34,41.35,150363.6956
2006-04-10 13:20:00,41.35,41.38,41.34,41.38,36478.1239821952,41.35,41.38,41.34,41.38,36478.124
2006-04-10 13:30:00,41.35,41.38,41.2,41.25,94018.02193030072,41.35,41.38,41.2,41.25,94018.0219
2006-04-10 13:40:00,41.24,41.24,41.15,41.18,28444.25143849745,41.24,41.24,41.15,41.18,28444.2514
2006-04-10 13:50:00,41.17,41.26,41.14,41.24,23124.52502442732,41.17,41.26,41.14,41.24,23124.525
2006-04-10 14:00:00,41.24,41.27,41.21,41.22,23124.52502442732,41.24,41.27,41.21,41.22,23124.525
2006-04-10 14:10:00,41.22,41.25,41.21,41.24,26272.93453479536,41.22,41.25,41.21,41.24,26272.9345
2006-04-10 14:20:00,41.23,41.27,41.18,41.19,28661.38312886766,41.23,41.27,41.18,41.19,28661.3831
2006-04-10 14:30:00,41.2,41.24,41.08,41.21,30398.43665182933,41.2,41.24,41.08,41.21,30398.4367
2006-04-10 14:40:00,41.22,41.26,41.18,41.18,41037.889479969606,41.22,41.26,41.18,41.18,41037.8895
2006-04-10 14:50:00,41.17,41.22,41.11,41.17,48528.93279774183,41.17,41.22,41.11,41.17,48528.9328
2006-04-10 15:00:00,41.18,41.29,41.17,41.29,216154.5977635436,41.18,41.29,41.17,41.29,216154.5978
2006-04-10 15:10:00,41.29,41.35,41.23,41.31,80990.12050808816,41.29,41.35,41.23,41.31,80990.1205
2006-04-10 15:20:00,41.31,41.33,41.23,41.25,111171.42546954728,41.31,41.33,41.23,41.25,111171.4255
2006-04-10 15:30:00,41.25,41.26,41.17,41.19,203018.13049614592,41.25,41.26,41.17,41.19,203018.1305
2006-04-10 15:40:00,41.19,41.27,41.17,41.26,193247.2044294865,41.19,41.27,41.17,41.26,193247.2044
2006-04-10 15:50:00,41.27,41.31,41.21,41.28,357615.89403973514,41.27,41.31,41.21,41.28,357615.894
2006-04-11 09:30:00,41.46,41.87,41.46,41.55,251764.19498425795,41.46,41.87,41.46,41.55,251764.195
2006-04-11 09:40:00,41.54,41.72,41.54,41.66,128541.96069916405,41.54,41.72,41.54,41.66,128541.9607
2006-04-11 09:50:00,41.65,41.71,41.54,41.62,160677.45087395507,41.65,41.71,41.54,41.62,160677.4509
2006-04-11 10:00:00,41.62,41.71,41.54,41.66,72847.6821192053,41.62,41.71,41.54,41.66,72847.6821
2006-04-11 10:10:00,41.66,41.71,41.4,41.45,281076.97318423627,41.66,41.71,41.4,41.45,281076.9732
2006-04-11 10:20:00,41.47,41.47,41.08,41.1,155032.0269243296,41.47,41.47,41.08,41.1,155032.0269
2006-04-11 10:30:00,41.14,41.14,40.93,41.03,72087.72120290957,41.14,41.14,40.93,41.03,72087.7212
2006-04-11 10:40:00,41.02,41.05,40.75,40.82,94560.85115622626,41.02,41.05,40.75,40.82,94560.8512
2006-04-11 10:50:00,40.84,40.91,40.83,40.91,42992.07469330149,40.84,40.91,40.83,40.91,42992.0747
2006-04-11 11:00:00,40.91,40.92,40.87,40.89,124850.72196287048,40.91,40.92,40.87,40.89,124850.722
2006-04-11 11:10:00,40.9,40.96,40.88,40.9,78058.84268809033,40.9,40.96,40.88,40.9,78058.8427
2006-04-11 11:20:00,40.91,40.94,40.9,40.92,88698.2955162306,40.91,40.94,40.9,40.92,88698.2955
2006-04-11 11:30:00,40.92,41.0,40.92,40.99,100749.10433177724,40.92,41.0,40.92,40.99,100749.1043
2006-04-11 11:40:00,41.0,41.07,40.98,41.03,41255.02117033981,41.0,41.07,40.98,41.03,41255.0212
2006-04-11 11:50:00,41.03,41.04,40.98,40.98,14004.994028878516,41.03,41.04,40.98,40.98,14004.994
2006-04-11 12:00:00,40.98,40.99,40.83,40.83,31158.39756812507,40.98,40.99,40.83,40.83,31158.3976
2006-04-11 12:10:00,40.84,40.86,40.8,40.8,41906.41624145044,40.84,40.86,40.8,40.8,41906.4162
2006-04-11 12:20:00,40.79,40.83,40.76,40.79,37455.21658886115,40.79,40.83,40.76,40.79,37455.2166
2006-04-11 12:30:00,40.79,40.79,40.71,40.79,35175.333839973944,40.79,40.79,40.71,40.79,35175.3338
2006-04-11 12:40:00,40.79,40.79,40.67,40.68,29964.173271088915,40.79,40.79,40.67,40.68,29964.1733
2006-04-11 12:50:00,40.68,40.74,40.68,40.68,22038.86657257627,40.68,40.74,40.68,40.68,22038.8666
2006-04-11 13:00:00,40.68,40.83,40.67,40.82,40929.3236347845,40.68,40.83,40.67,40.82,40929.3236
2006-04-11 13:10:00,40.82,40.85,40.8,40.8,37129.51905330584,40.82,40.85,40.8,40.8,37129.5191
2006-04-11 13:20:00,40.81,40.83,40.76,40.76,27792.85636738682,40.81,40.83,40.76,40.76,27792.8564
2006-04-11 13:30:00,40.77,40.78,40.65,40.68,27250.02714146129,40.77,40.78,40.65,40.68,27250.0271
2006-04-11 13:40:00,40.68,40.77,40.67,40.74,33329.71447182717,40.68,40.77,40.67,40.74,33329.7145
2006-04-11 13:50:00,40.73,40.74,40.64,40.68,31375.52925849528,40.73,40.74,40.64,40.68,31375.5293
2006-04-11 14:00:00,40.67,40.72,40.66,40.68,17587.666919986972,40.67,40.72,40.66,40.68,17587.6669
2006-04-11 14:10:00,40.68,40.74,40.66,40.69,27792.85636738682,40.68,40.74,40.66,40.69,27792.8564
2006-04-11 14:20:00,40.7,40.7,40.62,40.63,36803.82151775052,40.7,40.7,40.62,40.63,36803.8215
2006-04-11 14:30:00,40.64,40.7,40.63,40.68,54825.75181847791,40.64,40.7,40.63,40.68,54825.7518
2006-04-11 14:40:00,40.71,40.86,40.7,40.8,60688.307458473566,40.71,40.86,40.7,40.8,60688.3075
2006-04-11 14:50:00,40.79,40.8,40.66,40.73,39735.09933774835,40.79,40.8,40.66,40.73,39735.0993
2006-04-11 15:00:00,40.72,40.76,40.69,40.75,43969.16729996744,40.72,40.76,40.69,40.75,43969.1673
2006-04-11 15:10:00,40.75,40.78,40.66,40.68,186298.99033763976,40.75,40.78,40.66,40.68,186298.9903
2006-04-11 15:20:00,40.68,40.7,40.46,40.48,142655.52057322767,40.68,40.7,40.46,40.48,142655.5206
2006-04-11 15:30:00,40.45,40.55,40.38,40.55,133427.42373249377,40.45,40.55,40.38,40.55,133427.4237
2006-04-11 15:40:00,40.54,40.75,40.51,40.71,125176.4194984258,40.54,40.75,40.51,40.71,125176.4195
2006-04-11 15:50:00,40.72,40.96,40.71,40.81,505591.1410270329,40.72,40.96,40.71,40.81,505591.141
2006-04-12 09:30:00,40.53,41.21,40.53,41.12,166105.7431332103,40.53,41.21,40.53,41.12,166105.7431
2006-04-12 09:40:00,41.12,41.55,41.11,41.36,233090.86961241995,41.12,41.55,41.11,41.36,233090.8696
2006-04-12 09:50:00,41.36,41.36,41.11,41.29,135055.91141027035,41.36,41.36,41.11,41.29,135055.9114
2006-04-12 10:00:00,41.29,41.54,41.13,41.54,174031.04983172295,41.29,41.54,41.13,41.54,174031.0498
2006-04-12 10:10:00,41.55,41.74,41.46,41.55,119530.99554880036,41.55,41.74,41.46,41.55,119530.9955
2006-04-12 10:20:00,41.52,41.56,41.27,41.39,179025.07871023778,41.52,41.56,41.27,41.39,179025.0787
2006-04-12 10:30:00,41.35,41.39,41.09,41.3,88155.46629030508,41.35,41.39,41.09,41.3,88155.4663
2006-04-12 10:40:00,41.29,41.45,41.29,41.3,29638.4757355336,41.29,41.45,41.29,41.3,29638.4757
2006-04-12 10:50:00,41.3,41.36,41.15,41.36,37129.51905330584,41.3,41.36,41.15,41.36,37129.5191
2006-04-12 11:00:00,41.34,41.36,41.27,41.28,36586.68982738031,41.34,41.36,41.27,41.28,36586.6898
2006-04-12 11:10:00,41.28,41.31,41.18,41.19,39843.66518293345,41.28,41.31,41.18,41.19,39843.6652
2006-04-12 11:20:00,41.19,41.19,41.03,41.03,47551.84019107589,41.19,41.19,41.03,41.03,47551.8402
2006-04-12 11:30:00,41.04,41.1,40.85,40.87,61556.834219954406,41.04,41.1,40.85,40.87,61556.8342
2006-04-12 11:40:00,40.87,40.95,40.74,40.93,84898.49093475193,40.87,40.95,40.74,40.93,84898.4909
2006-04-12 11:50:00,40.95,41.0,40.88,40.88,37780.91412441646,40.95,41.0,40.88,40.88,37780.9141
2006-04-12 12:00:00,40.92,41.13,40.81,41.08,105308.86982955162,40.92,41.13,40.81,41.08,105308.8698
2006-04-12 12:10:00,41.08,41.15,41.0,41.15,30941.26587775486,41.08,41.15,41.0,41.15,30941.2659
2006-04-12 12:20:00,41.15,41.17,41.05,41.07,37563.782434046254,41.15,41.17,41.05,41.07,37563.7824
2006-04-12 12:30:00,41.06,41.1,41.02,41.02,36043.860601454784,41.06,41.1,41.02,41.02,36043.8606
2006-04-12 12:40:00,41.03,41.04,40.92,40.99,40929.3236347845,41.03,41.04,40.92,40.99,40929.3236
2006-04-12 12:50:00,41.01,41.15,40.99,41.12,50265.98632070351,41.01,41.15,40.99,41.12,50265.9863
2006-04-12 13:00:00,41.12,41.17,41.03,41.06,28552.817283682554,41.12,41.17,41.03,41.06,28552.8173
2006-04-12 13:10:00,41.06,41.12,41.02,41.12,34198.241233308,41.06,41.12,41.02,41.12,34198.2412
2006-04-12 13:20:00,41.15,41.15,41.08,41.12,34958.202149603734,41.15,41.15,41.08,41.12,34958.2021
2006-04-12 13:30:00,41.11,41.17,41.1,41.16,29638.4757355336,41.11,41.17,41.1,41.16,29638.4757
2006-04-12 13:40:00,41.15,41.17,41.11,41.16,39626.53349256324,41.15,41.17,41.11,41.16,39626.5335
2006-04-12 13:50:00,41.15,41.19,41.13,41.13,33112.58278145696,41.15,41.19,41.13,41.13,33112.5828
2006-04-12 14:00:00,41.15,41.15,41.07,41.1,14547.82325480404,41.15,41.15,41.07,41.1,14547.8233
2006-04-12 14:10:00,41.1,41.11,41.03,41.07,42449.24546737597,41.1,41.11,41.03,41.07,42449.2455
2006-04-12 14:20:00,41.08,41.14,41.04,41.04,148843.77374877865,41.08,41.14,41.04,41.04,148843.7737
2006-04-12 14:30:00,41.04,41.17,41.01,41.1,88589.7296710455,41.04,41.17,41.01,41.1,88589.7297
2006-04-12 14:40:00,41.12,41.19,41.07,41.08,92063.83671696884,41.12,41.19,41.07,41.08,92063.8367
2006-04-12 14:50:00,41.07,41.15,41.04,41.05,36478.1239821952,41.07,41.15,41.04,41.05,36478.124
2006-04-12 15:00:00,41.05,41.07,41.0,41.03,64162.41450439692,41.05,41.07,41.0,41.03,64162.4145
2006-04-12 15:10:00,41.03,41.16,41.02,41.13,78275.97437846054,41.03,41.16,41.02,41.13,78275.9744
2006-04-12 15:20:00,41.14,41.19,41.1,41.15,52654.43491477581,41.14,41.19,41.1,41.15,52654.4349
2006-04-12 15:30:00,41.15,41.23,41.15,41.18,73933.34057105635,41.15,41.23,41.15,41.18,73933.3406
2006-04-12 15:40:00,41.18,41.22,41.13,41.17,69916.40429920747,41.18,41.22,41.13,41.17,69916.4043
2006-04-12 15:50:00,41.17,41.31,41.14,41.31,148083.81283248292,41.17,41.31,41.14,41.31,148083.8128
2006-04-13 09:30:00,41.19,41.54,41.0,41.19,130604.71175768104,41.19,41.54,41.0,41.19,130604.7118
2006-04-13 09:40:00,41.19,41.41,41.17,41.41,46140.484203669526,41.19,41.41,41.17,41.41,46140.4842
2006-04-13 09:50:00,41.44,41.53,41.29,41.37,46683.31342959505,41.44,41.53,41.29,41.37,46683.3134
2006-04-13 10:00:00,41.36,41.53,41.3,41.34,56888.5028769949,41.36,41.53,41.3,41.34,56888.5029
2006-04-13 10:10:00,41.34,41.42,41.27,41.29,69807.83845402236,41.34,41.42,41.27,41.29,69807.8385
2006-04-13 10:20:00,41.3,41.3,41.16,41.18,18564.75952665292,41.3,41.3,41.16,41.18,18564.7595
2006-04-13 10:30:00,41.21,41.29,41.17,41.29,48528.93279774183,41.21,41.29,41.17,41.29,48528.9328
2006-04-13 10:40:00,41.27,41.49,41.27,41.49,49723.157094777984,41.27,41.49,41.27,41.49,49723.1571
2006-04-13 10:50:00,41.5,41.81,41.46,41.74,90435.34903919228,41.5,41.81,41.46,41.74,90435.349
2006-04-13 11:00:00,41.75,41.76,41.53,41.66,84247.0958636413,41.75,41.76,41.53,41.66,84247.0959
2006-04-13 11:10:00,41.66,41.78,41.66,41.74,48203.23526218652,41.66,41.78,41.66,41.74,48203.2353
2006-04-13 11:20:00,41.74,41.77,41.69,41.69,53088.69829551623,41.74,41.77,41.69,41.69,53088.6983
2006-04-13 11:30:00,41.71,41.77,41.57,41.62,23667.35425035284,41.71,41.77,41.57,41.62,23667.3543
2006-04-13 11:40:00,41.65,41.77,41.57,41.74,24318.749321463467,41.65,41.77,41.57,41.74,24318.7493
2006-04-13 11:50:00,41.74,41.88,41.74,41.88,32786.88524590164,41.74,41.88,41.74,41.88,32786.8852
2006-04-13 12:00:00,41.88,41.88,41.84,41.86,26272.93453479536,41.88,41.88,41.84,41.86,26272.9345
2006-04-13 12:10:00,41.88,41.91,41.85,41.88,25078.7102377592,41.88,41.91,41.85,41.88,25078.7102
2006-04-13 12:20:00,41.86,41.91,41.79,41.91,54717.185973292806,41.86,41.91,41.79,41.91,54717.186
2006-04-13 12:30:00,41.91,41.91,41.86,41.86,18130.496145912497,41.91,41.91,41.86,41.86,18130.4961
2006-04-13 12:40:00,41.87,41.9,41.86,41.9,33546.84616219738,41.87,41.9,41.86,41.9,33546.8462
2006-04-13 12:50:00,41.9,41.92,41.86,41.88,20084.681359244383,41.9,41.92,41.86,41.88,20084.6814
2006-04-13 13:00:00,41.88,41.9,41.85,41.88,23233.09086961242,41.88,41.9,41.85,41.88,23233.0909
2006-04-13 13:10:00,41.88,41.93,41.85,41.93,29204.212354793184,41.88,41.93,41.85,41.93,29204.2124
2006-04-13 13:20:00,41.92,41.96,41.9,41.96,78493.10606883075,41.92,41.96,41.9,41.96,78493.1061
2006-04-13 13:30:00,41.94,42.09,41.93,42.02,84464.22755401151,41.94,42.09,41.93,42.02,84464.2276
2006-04-13 13:40:00,42.01,42.01,41.95,41.96,41689.28455108023,42.01,42.01,41.95,41.96,41689.2846
2006-04-13 13:50:00,41.96,42.02,41.96,41.97,60471.17576810336,41.96,42.02,41.96,41.97,60471.1758
2006-04-13 14:00:00,41.96,41.97,41.84,41.84,83704.26663771577,41.96,41.97,41.84,41.84,83704.2666
2006-04-13 14:10:00,41.85,41.89,41.74,41.74,52003.03984366518,41.85,41.89,41.74,41.74,52003.0398
2006-04-13 14:20:00,41.74,41.75,41.73,41.73,32026.924329605907,41.74,41.75,41.73,41.73,32026.9243
2006-04-13 14:30:00,41.74,41.79,41.65,41.68,65465.20464661818,41.74,41.79,41.65,41.68,65465.2046
2006-04-13 14:40:00,41.67,41.68,41.57,41.58,108674.41103028988,41.67,41.68,41.57,41.58,108674.411
2006-04-13 14:50:00,41.57,41.61,41.51,41.6,49397.45955922267,41.57,41.61,41.51,41.6,49397.4596
2006-04-13 15:00:00,41.59,41.59,41.49,41.49,56997.06872218,41.59,41.59,41.49,41.49,56997.0687
2006-04-13 15:10:00,41.49,41.55,41.41,41.54,64053.84865921181,41.49,41.55,41.41,41.54,64053.8487
2006-04-13 15:20:00,41.54,42.07,41.45,41.46,56128.54196069916,41.54,42.07,41.45,41.46,56128.542
2006-04-13 15:30:00,41.47,41.48,41.41,41.45,72196.28704809467,41.47,41.48,41.41,41.45,72196.287
2006-04-13 15:40:00,41.45,41.46,41.33,41.36,78601.67191401585,41.45,41.46,41.33,41.36,78601.6719
2006-04-13 15:50:00,41.35,41.47,41.35,41.4,134078.8188036044,41.35,41.47,41.35,41.4,134078.8188
2006-04-17 09:30:00,41.33,41.89,41.29,41.75,109325.8061014005,41.33,41.89,41.29,41.75,109325.8061
2006-04-17 09:40:00,41.75,41.89,41.64,41.85,56237.10780588427,41.75,41.89,41.64,41.85,56237.1078
2006-04-17 09:50:00,41.85,41.89,41.73,41.83,37672.34827923135,41.85,41.89,41.73,41.83,37672.3483
2006-04-17 10:00:00,41.82,41.91,41.78,41.85,36586.68982738031,41.82,41.91,41.78,41.85,36586.6898
2006-04-17 10:10:00,41.83,41.83,41.67,41.82,30181.304961459125,41.83,41.83,41.67,41.82,30181.305
2006-04-17 10:20:00,41.78,41.84,41.64,41.68,27358.592986646403,41.78,41.84,41.64,41.68,27358.593
2006-04-17 10:30:00,41.67,41.75,41.53,41.58,115188.36174139616,41.67,41.75,41.53,41.58,115188.3617
2006-04-17 10:40:00,41.56,41.86,41.54,41.84,71436.32613179894,41.56,41.86,41.54,41.84,71436.3261
2006-04-17 10:50:00,41.83,41.93,41.71,41.85,80772.98881771795,41.83,41.93,41.71,41.85,80772.9888
2006-04-17 11:00:00,41.84,41.98,41.83,41.94,35175.333839973944,41.84,41.98,41.83,41.94,35175.3338
2006-04-17 11:10:00,41.94,42.04,41.85,41.86,37889.47996960156,41.94,42.04,41.85,41.86,37889.48
2006-04-17 11:20:00,41.86,41.92,41.73,41.81,29964.173271088915,41.86,41.92,41.73,41.81,29964.1733
2006-04-17 11:30:00,41.84,41.95,41.82,41.82,34958.202149603734,41.84,41.95,41.82,41.82,34958.2021
2006-04-17 11:40:00,41.83,41.98,41.83,41.97,18673.325371838026,41.83,41.98,41.83,41.97,18673.3254
2006-04-17 11:50:00,41.97,41.99,41.94,41.97,13245.033112582782,41.97,41.99,41.94,41.97,13245.0331
2006-04-17 12:00:00,41.97,41.98,41.74,41.84,39517.96764737814,41.97,41.98,41.74,41.84,39517.9676
2006-04-17 12:10:00,41.83,41.83,41.61,41.61,37780.91412441646,41.83,41.83,41.61,41.61,37780.9141
2006-04-17 12:20:00,41.61,41.7,41.5,41.59,39517.96764737814,41.61,41.7,41.5,41.59,39517.9676
2006-04-17 12:30:00,41.59,41.64,41.49,41.52,26490.066225165563,41.59,41.64,41.49,41.52,26490.0662
2006-04-17 12:40:00,41.5,41.68,41.31,41.35,77624.57930734991,41.5,41.68,41.31,41.35,77624.5793
2006-04-17 12:50:00,41.34,41.34,41.18,41.23,42014.98208663554,41.34,41.34,41.18,41.23,42014.9821
2006-04-17 13:00:00,41.21,41.23,41.09,41.23,30507.00249701444,41.21,41.23,41.09,41.23,30507.0025
2006-04-17 13:10:00,41.2,41.25,41.13,41.17,33981.1095429378,41.2,41.25,41.13,41.17,33981.1095
2006-04-17 13:20:00,41.16,41.23,41.08,41.22,61882.53175550972,41.16,41.23,41.08,41.22,61882.5318
2006-04-17 13:30:00,41.2,41.25,41.05,41.09,57539.89794810553,41.2,41.25,41.05,41.09,57539.8979
2006-04-17 13:40:00,41.09,41.21,40.97,41.02,67093.69232439475,41.09,41.21,40.97,41.02,67093.6923
2006-04-17 13:50:00,41.0,41.01,40.75,40.83,80990.12050808816,41.0,41.01,40.75,40.83,80990.1205
2006-04-17 14:00:00,40.81,40.86,40.78,40.83,34632.50461404842,40.81,40.86,40.78,40.83,34632.5046
2006-04-17 14:10:00,40.83,40.85,40.76,40.79,27684.29052220172,40.83,40.85,40.76,40.79,27684.2905
2006-04-17 14:20:00,40.79,40.84,40.76,40.82,31158.39756812507,40.79,40.84,40.76,40.82,31158.3976
2006-04-17 14:30:00,40.81,40.87,40.76,40.82,32569.75355553143,40.81,40.87,40.76,40.82,32569.7536
2006-04-17 14:40:00,40.81,40.82,40.78,40.8,31049.831722939965,40.81,40.82,40.78,40.8,31049.8317
2006-04-17 14:50:00,40.81,40.93,40.8,40.93,48528.93279774183,40.81,40.93,40.8,40.93,48528.9328
2006-04-17 15:00:00,40.93,41.15,40.91,41.15,58299.85886440126,40.93,41.15,40.91,41.15,58299.8589
2006-04-17 15:10:00,41.15,41.18,41.08,41.18,120182.39061991098,41.15,41.18,41.08,41.18,120182.3906
2006-04-17 15:20:00,41.18,41.33,41.07,41.26,65465.20464661818,41.18,41.33,41.07,41.26,65465.2046
2006-04-17 15:30:00,41.26,41.37,41.26,41.34,104874.6064488112,41.26,41.37,41.26,41.34,104874.6064
2006-04-17 15:40:00,41.34,41.5,41.34,41.5,111822.8205406579,41.34,41.5,41.34,41.5,111822.8205
2006-04-17 15:50:00,41.5,41.5,41.43,41.45,143849.74487026382,41.5,41.5,41.43,41.45,143849.7449
2006-04-18 09:30:00,41.55,41.76,41.43,41.43,61773.965910324616,41.55,41.76,41.43,41.43,61773.9659
2006-04-18 09:40:00,41.39,41.46,41.08,41.37,127022.03886657258,41.39,41.46,41.08,41.37,127022.0389
2006-04-18 09:50:00,41.39,41.68,41.36,41.65,104983.17229399632,41.39,41.68,41.36,41.65,104983.1723
2006-04-18 10:00:00,41.64,41.72,41.62,41.68,75453.26240364781,41.64,41.72,41.62,41.68,75453.2624
2006-04-18 10:10:00,41.67,41.8,41.4,41.45,117033.98110954296,41.67,41.8,41.4,41.45,117033.9811
2006-04-18 10:20:00,41.43,41.54,41.31,41.48,113994.13744436,41.43,41.54,41.31,41.48,113994.1374
2006-04-18 10:30:00,41.46,41.5,41.43,41.44,45706.22082292911,41.46,41.5,41.43,41.44,45706.2208
2006-04-18 10:40:00,41.45,41.45,41.24,41.29,37563.782434046254,41.45,41.45,41.24,41.29,37563.7824
2006-04-18 10:50:00,41.3,41.34,41.22,41.24,34306.807078493104,41.3,41.34,41.22,41.24,34306.8071
2006-04-18 11:00:00,41.24,41.44,41.24,41.44,37238.08489849094,41.24,41.44,41.24,41.44,37238.0849
2006-04-18 11:10:00,41.44,41.54,41.32,41.51,25512.97361849962,41.44,41.54,41.32,41.51,25512.9736
2006-04-18 11:20:00,41.52,41.54,41.42,41.51,16827.70600369124,41.52,41.54,41.42,41.51,16827.706
2006-04-18 11:30:00,41.5,41.56,41.4,41.5,19107.58875257844,41.5,41.56,41.4,41.5,19107.5888
2006-04-18 11:40:00,41.49,41.63,41.48,41.61,54825.75181847791,41.49,41.63,41.48,41.61,54825.7518
2006-04-18 11:50:00,41.64,41.8,41.62,41.8,77841.71099772012,41.64,41.8,41.62,41.8,77841.711
2006-04-18 12:00:00,41.77,41.91,41.73,41.91,55802.84442514385,41.77,41.91,41.73,41.91,55802.8444
2006-04-18 12:10:00,41.91,42.08,41.85,41.97,69265.00922809684,41.91,42.08,41.85,41.97,69265.0092
2006-04-18 12:20:00,41.97,42.05,41.97,41.98,47877.537726631206,41.97,42.05,41.97,41.98,47877.5377
2006-04-18 12:30:00,42.0,42.0,41.96,42.0,23341.65671479753,42.0,42.0,41.96,42.0,23341.6567
2006-04-18 12:40:00,41.99,42.0,41.85,41.91,23884.48594072305,41.99,42.0,41.85,41.91,23884.4859
2006-04-18 12:50:00,41.93,42.0,41.91,41.97,36586.68982738031,41.93,42.0,41.91,41.97,36586.6898
2006-04-18 13:00:00,41.97,42.0,41.94,41.98,43426.33807404191,41.97,42.0,41.94,41.98,43426.3381
2006-04-18 13:10:00,41.98,42.0,41.94,42.0,65899.4680273586,41.98,42.0,41.94,42.0,65899.468
2006-04-18 13:20:00,42.0,42.01,41.94,41.98,57539.89794810553,42.0,42.01,41.94,41.98,57539.8979
2006-04-18 13:30:00,41.98,42.01,41.94,42.0,67310.82401476496,41.98,42.01,41.94,42.0,67310.824
2006-04-18 13:40:00,42.01,42.03,41.81,41.85,35501.03137552926,42.01,42.03,41.81,41.85,35501.0314
2006-04-18 13:50:00,41.85,41.96,41.77,41.82,16610.57431332103,41.85,41.96,41.77,41.82,16610.5743
2006-04-18 14:00:00,41.81,42.32,41.81,42.2,104983.17229399632,41.81,42.32,41.81,42.2,104983.1723
2006-04-18 14:10:00,42.2,42.28,42.06,42.21,40169.36271848877,42.2,42.28,42.06,42.21,40169.3627
2006-04-18 14:20:00,42.2,42.27,42.18,42.27,60036.912387362936,42.2,42.27,42.18,42.27,60036.9124
2006-04-18 14:30:00,42.25,42.31,42.17,42.18,42774.94300293128,42.25,42.31,42.17,42.18,42774.943
2006-04-18 14:40:00,42.17,42.18,41.92,41.94,64162.41450439692,42.17,42.18,41.92,41.94,64162.4145
2006-04-18 14:50:00,41.95,42.19,41.93,42.03,50917.38139181414,41.95,42.19,41.93,42.03,50917.3814
2006-04-18 15:00:00,42.02,42.08,41.92,41.92,38323.74335034198,42.02,42.08,41.92,41.92,38323.7434
2006-04-18 15:10:00,41.96,42.3,41.94,42.29,90761.04657474758,41.96,42.3,41.94,42.29,90761.0466
2006-04-18 15:20:00,42.28,42.3,42.12,42.23,98252.0898925198,42.28,42.3,42.12,42.23,98252.0899
2006-04-18 15:30:00,42.24,42.36,42.22,42.29,110628.59624362177,42.24,42.36,42.22,42.29,110628.5962
2006-04-18 15:40:00,42.29,42.37,42.28,42.32,81315.81804364348,42.29,42.37,42.28,42.32,81315.818
2006-04-18 15:50:00,42.32,42.34,42.18,42.25,112039.95223102812,42.32,42.34,42.18,42.25,112039.9522
2006-04-19 09:30:00,42.17,42.24,41.84,41.84,61556.834219954406,42.17,42.24,41.84,41.84,61556.8342
2006-04-19 09:40:00,41.84,42.09,41.83,41.89,75996.09162957333,41.84,42.09,41.83,41.89,75996.0916
2006-04-19 09:50:00,41.86,42.08,41.85,41.98,87829.76875474976,41.86,42.08,41.85,41.98,87829.7688
2006-04-19 10:00:00,41.99,42.11,41.91,42.01,75561.82824883291,41.99,42.11,41.91,42.01,75561.8282
2006-04-19 10:10:00,42.0,42.05,41.85,42.05,131581.804364347,42.0,42.05,41.85,42.05,131581.8044
2006-04-19 10:20:00,42.02,42.05,41.89,41.9,75127.56486809251,42.02,42.05,41.89,41.9,75127.5649
2006-04-19 10:30:00,41.92,42.01,41.82,41.84,52871.56660514602,41.92,42.01,41.82,41.84,52871.5666
2006-04-19 10:40:00,41.84,41.91,41.77,41.84,60905.439148843776,41.84,41.91,41.77,41.84,60905.4391
2006-04-19 10:50:00,41.83,41.85,41.71,41.74,91521.00749104332,41.83,41.85,41.71,41.74,91521.0075
2006-04-19 11:00:00,41.73,41.77,41.7,41.72,88372.59798067529,41.73,41.77,41.7,41.72,88372.598
2006-04-19 11:10:00,41.72,41.73,41.62,41.7,81532.94973401369,41.72,41.73,41.62,41.7,81532.9497
2006-04-19 11:20:00,41.72,41.78,41.66,41.7,37563.782434046254,41.72,41.78,41.66,41.7,37563.7824
2006-04-19 11:30:00,41.7,41.8,41.67,41.73,41146.45532515471,41.7,41.8,41.67,41.73,41146.4553
2006-04-19 11:40:00,41.71,41.72,41.58,41.6,49723.157094777984,41.71,41.72,41.58,41.6,49723.1571
2006-04-19 11:50:00,41.57,41.58,41.48,41.48,34958.202149603734,41.57,41.58,41.48,41.48,34958.2021
2006-04-19 12:00:00,41.48,41.53,41.48,41.5,59928.34654217783,41.48,41.53,41.48,41.5,59928.3465
2006-04-19 12:10:00,41.49,41.52,41.44,41.44,129410.48746064489,41.49,41.52,41.44,41.44,129410.4875
2006-04-19 12:20:00,41.45,41.47,41.42,41.45,47117.57681033547,41.45,41.47,41.42,41.45,47117.5768
2006-04-19 12:30:00,41.45,41.45,41.39,41.41,33981.1095429378,41.45,41.45,41.39,41.41,33981.1095
2006-04-19 12:40:00,41.39,41.4,41.32,41.32,59711.21485180762,41.39,41.4,41.32,41.32,59711.2149
2006-04-19 12:50:00,41.33,41.33,41.07,41.1,88046.90044511997,41.33,41.33,41.07,41.1,88046.9004
2006-04-19 13:00:00,41.09,41.22,40.85,41.02,133970.2529584193,41.09,41.22,40.85,41.02,133970.253
2006-04-19 13:10:00,41.02,41.08,40.99,41.05,36478.1239821952,41.02,41.08,40.99,41.05,36478.124
2006-04-19 13:20:00,41.07,41.07,41.01,41.05,31918.3584844208,41.07,41.07,41.01,41.05,31918.3585
2006-04-19 13:30:00,41.05,41.15,41.04,41.11,33438.28031701227,41.05,41.15,41.04,41.11,33438.2803
2006-04-19 13:40:00,41.11,41.19,41.09,41.14,53088.69829551623,41.11,41.19,41.09,41.14,53088.6983
2006-04-19 13:50:00,41.14,41.34,41.11,41.29,51243.07892736945,41.14,41.34,41.11,41.29,51243.0789
2006-04-19 14:00:00,41.29,41.36,41.23,41.25,59602.64900662252,41.29,41.36,41.23,41.25,59602.649
2006-04-19 14:10:00,41.25,41.43,41.25,41.43,69916.40429920747,41.25,41.43,41.25,41.43,69916.4043
2006-04-19 14:20:00,41.43,41.43,41.26,41.27,71327.76028661383,41.43,41.43,41.26,41.27,71327.7603
2006-04-19 14:30:00,41.28,41.41,41.26,41.41,64813.80957550755,41.28,41.41,41.26,41.41,64813.8096
2006-04-19 14:40:00,41.42,41.45,41.31,41.41,107480.18673325372,41.42,41.45,41.31,41.41,107480.1867
2006-04-19 14:50:00,41.42,41.49,41.31,41.48,60471.17576810336,41.42,41.49,41.31,41.48,60471.1758
2006-04-19 15:00:00,41.47,41.74,41.44,41.67,165454.34806209966,41.47,41.74,41.44,41.67,165454.3481
2006-04-19 15:10:00,41.67,41.85,41.66,41.76,232222.3428509391,41.67,41.85,41.66,41.76,232222.3429
2006-04-19 15:20:00,41.77,41.78,41.63,41.68,113234.17652806429,41.77,41.78,41.63,41.68,113234.1765
2006-04-19 15:30:00,41.68,41.9,41.61,41.89,260775.1601346217,41.68,41.9,41.61,41.89,260775.1601
2006-04-19 15:40:00,41.89,41.89,41.78,41.81,122896.5367495386,41.89,41.89,41.78,41.81,122896.5367
2006-04-19 15:50:00,41.83,41.92,41.76,41.9,156769.0804472913,41.83,41.92,41.76,41.9,156769.0804
2006-04-20 09:30:00,41.67,41.73,41.53,41.59,166322.8748235805,41.67,41.73,41.53,41.59,166322.8748
2006-04-20 09:40:00,41.59,41.63,41.4,41.42,124416.45858213009,41.59,41.63,41.4,41.42,124416.4586
2006-04-20 09:50:00,41.43,41.49,41.33,41.36,62642.492671805456,41.43,41.49,41.33,41.36,62642.4927
2006-04-20 10:00:00,41.36,41.45,41.31,41.33,85549.88600586256,41.36,41.45,41.31,41.33,85549.886
2006-04-20 10:10:00,41.33,41.34,41.16,41.19,72956.24796439041,41.33,41.34,41.16,41.19,72956.248
2006-04-20 10:20:00,41.18,41.27,41.12,41.2,129844.7508413853,41.18,41.27,41.12,41.2,129844.7508
2006-04-20 10:30:00,41.2,41.2,41.02,41.09,146672.45684507655,41.2,41.2,41.02,41.09,146672.4568
2006-04-20 10:40:00,41.08,41.33,40.99,41.28,242210.4006079688,41.08,41.33,40.99,41.28,242210.4006
2006-04-20 10:50:00,41.27,41.41,41.21,41.21,337096.9492997503,41.27,41.41,41.21,41.21,337096.9493
2006-04-20 11:00:00,41.21,41.5,41.17,41.5,204646.6181739225,41.21,41.5,41.17,41.5,204646.6182
2006-04-20 11:10:00,41.5,41.5,41.39,41.46,114645.53251547064,41.5,41.5,41.39,41.46,114645.5325
2006-04-20 11:20:00,41.46,41.56,41.43,41.5,60688.307458473566,41.46,41.56,41.43,41.5,60688.3075
2006-04-20 11:30:00,41.54,41.59,41.45,41.53,82510.04234067962,41.54,41.59,41.45,41.53,82510.0423
2006-04-20 11:40:00,41.52,41.69,41.52,41.67,71544.89197698404,41.52,41.69,41.52,41.67,71544.892
2006-04-20 11:50:00,41.67,41.67,41.62,41.66,29638.4757355336,41.67,41.67,41.62,41.66,29638.4757
2006-04-20 12:00:00,41.66,41.67,41.52,41.62,43534.90391922701,41.66,41.67,41.52,41.62,43534.9039
2006-04-20 12:10:00,41.62,41.7,41.57,41.65,37672.34827923135,41.62,41.7,41.57,41.65,37672.3483
2006-04-20 12:20:00,41.65,41.7,41.54,41.6,26490.066225165563,41.65,41.7,41.54,41.6,26490.0662
2006-04-20 12:30:00,41.6,41.73,41.59,41.61,27575.724677016613,41.6,41.73,41.59,41.61,27575.7247
2006-04-20 12:40:00,41.61,41.62,41.49,41.5,27250.02714146129,41.61,41.62,41.49,41.5,27250.0271
2006-04-20 12:50:00,41.51,41.54,41.42,41.51,32786.88524590164,41.51,41.54,41.42,41.51,32786.8852
2006-04-20 13:00:00,41.54,41.54,41.5,41.51,32026.924329605907,41.54,41.54,41.5,41.51,32026.9243
2006-04-20 13:10:00,41.5,41.57,41.47,41.49,75670.39409401802,41.5,41.57,41.47,41.49,75670.3941
2006-04-20 13:20:00,41.49,41.49,41.34,41.43,54282.92259255239,41.49,41.49,41.34,41.43,54282.9226
2006-04-20 13:30:00,41.43,41.46,41.38,41.42,34415.37292367821,41.43,41.46,41.38,41.42,34415.3729
2006-04-20 13:40:00,41.43,41.43,41.32,41.36,165780.04559765497,41.43,41.43,41.32,41.36,165780.0456
2006-04-20 13:50:00,41.36,41.46,41.33,41.42,40169.36271848877,41.36,41.46,41.33,41.42,40169.3627
2006-04-20 14:00:00,41.42,41.46,41.4,41.43,46357.615894039736,41.42,41.46,41.4,41.43,46357.6159
2006-04-20 14:10:00,41.43,41.49,41.37,41.42,32461.187710346327,41.43,41.49,41.37,41.42,32461.1877
2006-04-20 14:20:00,41.43,41.45,41.39,41.4,59494.08316143741,41.43,41.45,41.39,41.4,59494.0832
2006-04-20 14:30:00,41.39,41.45,41.34,41.34,48311.801107371626,41.39,41.45,41.34,41.34,48311.8011
2006-04-20 14:40:00,41.34,41.4,41.33,41.38,12810.769731842363,41.34,41.4,41.33,41.38,12810.7697
2006-04-20 14:50:00,41.37,41.38,41.33,41.36,33872.54369775269,41.37,41.38,41.33,41.36,33872.5437
2006-04-20 15:00:00,41.35,41.4,41.3,41.39,109108.6744110303,41.35,41.4,41.3,41.39,109108.6744
2006-04-20 15:10:00,41.39,41.39,41.35,41.38,26272.93453479536,41.39,41.39,41.35,41.38,26272.9345
2006-04-20 15:20:00,41.37,41.38,41.35,41.37,37129.51905330584,41.37,41.38,41.35,41.37,37129.5191
2006-04-20 15:30:00,41.37,41.37,41.29,41.31,60905.439148843776,41.37,41.37,41.29,41.31,60905.4391
2006-04-20 15:40:00,41.3,41.36,41.3,41.33,59928.34654217783,41.3,41.36,41.3,41.33,59928.3465
2006-04-20 15:50:00,41.33,41.37,41.29,41.33,90761.04657474758,41.33,41.37,41.29,41.33,90761.0466
2006-04-21 09:30:00,41.45,41.63,41.33,41.45,568776.4629247639,41.45,41.63,41.33,41.45,568776.4629
2006-04-21 09:40:00,41.45,41.63,41.36,41.58,59494.08316143741,41.45,41.63,41.36,41.58,59494.0832
2006-04-21 09:50:00,41.58,41.65,41.56,41.64,69916.40429920747,41.58,41.65,41.56,41.64,69916.4043
2006-04-21 10:00:00,41.63,41.67,41.46,41.47,81315.81804364348,41.63,41.67,41.46,41.47,81315.818
2006-04-21 10:10:00,41.45,41.62,41.45,41.58,43860.60145478233,41.45,41.62,41.45,41.58,43860.6015
2006-04-21 10:20:00,41.56,41.56,41.36,41.36,54174.35674736728,41.56,41.56,41.36,41.36,54174.3567
2006-04-21 10:30:00,41.38,41.4,41.02,41.04,210726.30550428835,41.38,41.4,41.02,41.04,210726.3055
2006-04-21 10:40:00,41.04,41.24,41.02,41.17,71653.45782216915,41.04,41.24,41.02,41.17,71653.4578
2006-04-21 10:50:00,41.17,41.33,41.07,41.21,43752.03560959722,41.17,41.33,41.07,41.21,43752.0356
2006-04-21 11:00:00,41.21,41.38,41.21,41.37,22364.564108131584,41.21,41.38,41.21,41.37,22364.5641
2006-04-21 11:10:00,41.36,41.37,41.23,41.24,37129.51905330584,41.36,41.37,41.23,41.24,37129.5191
2006-04-21 11:20:00,41.24,41.35,41.16,41.29,26490.066225165563,41.24,41.35,41.16,41.29,26490.0662
2006-04-21 11:30:00,41.29,41.34,41.17,41.25,19976.11551405928,41.29,41.34,41.17,41.25,19976.1155
2006-04-21 11:40:00,41.25,41.37,41.17,41.27,31701.22679405059,41.25,41.37,41.17,41.27,31701.2268
2006-04-21 11:50:00,41.27,41.36,41.27,41.27,16393.44262295082,41.27,41.36,41.27,41.27,16393.4426
2006-04-21 12:00:00,41.29,41.31,41.27,41.29,12050.80881554663,41.29,41.31,41.27,41.29,12050.8088
2006-04-21 12:10:00,41.29,41.34,41.27,41.34,30181.304961459125,41.29,41.34,41.27,41.34,30181.305
2006-04-21 12:20:00,41.35,41.39,41.3,41.37,24535.88101183368,41.35,41.39,41.3,41.37,24535.881
2006-04-21 12:30:00,41.37,41.4,41.3,41.4,17587.666919986972,41.37,41.4,41.3,41.4,17587.6669
2006-04-21 12:40:00,41.4,41.4,41.39,41.39,11399.413744436,41.4,41.4,41.39,41.39,11399.4137
2006-04-21 12:50:00,41.39,41.39,41.33,41.36,15959.1792422104,41.39,41.39,41.33,41.36,15959.1792
2006-04-21 13:00:00,41.37,41.39,41.35,41.39,7708.175008142439,41.37,41.39,41.35,41.39,7708.175
2006-04-21 13:10:00,41.39,41.39,41.32,41.33,22364.564108131584,41.39,41.39,41.32,41.33,22364.5641
2006-04-21 13:20:00,41.33,41.37,41.32,41.36,13570.730648138097,41.33,41.37,41.32,41.36,13570.7306
2006-04-21 13:30:00,41.35,41.39,41.34,41.38,19324.72044294865,41.35,41.39,41.34,41.38,19324.7204
2006-04-21 13:40:00,41.38,41.43,41.38,41.42,19107.58875257844,41.38,41.43,41.38,41.42,19107.5888
2006-04-21 13:50:00,41.42,41.43,41.39,41.42,40929.3236347845,41.42,41.43,41.39,41.42,40929.3236
2006-04-21 14:00:00,41.39,41.42,41.28,41.42,53197.264140701336,41.39,41.42,41.28,41.42,53197.2641
2006-04-21 14:10:00,41.42,41.42,41.19,41.28,68722.18000217131,41.42,41.42,41.19,41.28,68722.18
2006-04-21 14:20:00,41.29,41.32,40.99,41.1,77841.71099772012,41.29,41.32,40.99,41.1,77841.711
2006-04-21 14:30:00,41.1,41.22,40.88,40.92,206926.5009228097,41.1,41.22,40.88,40.92,206926.5009
2006-04-21 14:40:00,40.93,40.93,40.8,40.82,104440.34306807078,40.93,40.93,40.8,40.82,104440.3431
2006-04-21 14:50:00,40.82,40.96,40.8,40.87,91846.70502659865,40.82,40.96,40.8,40.87,91846.705
2006-04-21 15:00:00,40.84,40.89,40.77,40.83,68179.35077624579,40.84,40.89,40.77,40.83,68179.3508
2006-04-21 15:10:00,40.82,40.83,40.71,40.76,97600.69482140918,40.82,40.83,40.71,40.76,97600.6948
2006-04-21 15:20:00,40.78,40.82,40.73,40.75,65899.4680273586,40.78,40.82,40.73,40.75,65899.468
2006-04-21 15:30:00,40.77,40.92,40.75,40.87,43534.90391922701,40.77,40.92,40.75,40.87,43534.9039
2006-04-21 15:40:00,40.86,40.99,40.83,40.92,96080.77298881771,40.86,40.99,40.83,40.92,96080.773
2006-04-21 15:50:00,40.92,40.94,40.7,40.76,237433.5034198241,40.92,40.94,40.7,40.76,237433.5034
2006-04-24 09:30:00,40.7,40.8,40.7,40.79,101726.19693844316,40.7,40.8,40.7,40.79,101726.1969
2006-04-24 09:40:00,40.8,40.8,40.73,40.8,81967.21311475411,40.8,40.8,40.73,40.8,81967.2131
2006-04-24 09:50:00,40.8,41.15,40.8,40.9,171208.33785691022,40.8,41.15,40.8,40.9,171208.3379
2006-04-24 10:00:00,40.9,41.07,40.81,40.9,202475.3012702204,40.9,41.07,40.81,40.9,202475.3013
2006-04-24 10:10:00,40.87,41.02,40.84,40.93,86961.24199326892,40.87,41.02,40.84,40.93,86961.242
2006-04-24 10:20:00,40.96,41.23,40.93,41.16,75018.9990229074,40.96,41.23,40.93,41.16,75018.999
2006-04-24 10:30:00,41.16,41.34,41.11,41.33,70133.53598957768,41.16,41.34,41.11,41.33,70133.536
2006-04-24 10:40:00,41.33,41.43,41.32,41.4,55802.84442514385,41.33,41.43,41.32,41.4,55802.8444
2006-04-24 10:50:00,41.4,41.4,41.12,41.18,99989.14341548148,41.4,41.4,41.12,41.18,99989.1434
2006-04-24 11:00:00,41.18,41.24,41.07,41.12,84464.22755401151,41.18,41.24,41.07,41.12,84464.2276
2006-04-24 11:10:00,41.13,41.16,41.07,41.13,104657.474758441,41.13,41.16,41.07,41.13,104657.4748
2006-04-24 11:20:00,41.1,41.27,41.06,41.15,96732.16805992836,41.1,41.27,41.06,41.15,96732.1681
2006-04-24 11:30:00,41.16,41.18,41.12,41.14,41363.587015524914,41.16,41.18,41.12,41.14,41363.587
2006-04-24 11:40:00,41.13,41.15,41.05,41.08,123222.23428509392,41.13,41.15,41.05,41.08,123222.2343
2006-04-24 11:50:00,41.08,41.27,41.06,41.27,43426.33807404191,41.08,41.27,41.06,41.27,43426.3381
2006-04-24 12:00:00,41.27,41.33,41.11,41.15,37238.08489849094,41.27,41.33,41.11,41.15,37238.0849
2006-04-24 12:10:00,41.14,41.22,41.1,41.12,22038.86657257627,41.14,41.22,41.1,41.12,22038.8666
2006-04-24 12:20:00,41.1,41.23,41.04,41.2,27575.724677016613,41.1,41.23,41.04,41.2,27575.7247
2006-04-24 12:30:00,41.19,41.21,41.06,41.18,29095.64650960808,41.19,41.21,41.06,41.18,29095.6465
2006-04-24 12:40:00,41.16,41.17,41.07,41.09,37455.21658886115,41.16,41.17,41.07,41.09,37455.2166
2006-04-24 12:50:00,41.08,41.24,41.08,41.15,66876.56063402454,41.08,41.24,41.08,41.15,66876.5606
2006-04-24 13:00:00,41.15,41.2,41.04,41.1,31809.792639235697,41.15,41.2,41.04,41.1,31809.7926
2006-04-24 13:10:00,41.09,41.13,41.06,41.08,17696.232765172077,41.09,41.13,41.06,41.08,17696.2328
2006-04-24 13:20:00,41.07,41.08,41.04,41.04,31375.52925849528,41.07,41.08,41.04,41.04,31375.5293
2006-04-24 13:30:00,41.04,41.08,40.94,41.08,29747.041580718706,41.04,41.08,40.94,41.08,29747.0416
2006-04-24 13:40:00,41.07,41.13,41.04,41.07,101943.32862881338,41.07,41.13,41.04,41.07,101943.3286
2006-04-24 13:50:00,41.07,41.08,41.01,41.04,20627.510585169905,41.07,41.08,41.01,41.04,20627.5106
2006-04-24 14:00:00,41.04,41.13,41.04,41.12,50700.24970144393,41.04,41.13,41.04,41.12,50700.2497
2006-04-24 14:10:00,41.12,41.17,41.07,41.17,35392.465530344154,41.12,41.17,41.07,41.17,35392.4655
2006-04-24 14:20:00,41.15,41.22,41.12,41.14,20627.510585169905,41.15,41.22,41.12,41.14,20627.5106
2006-04-24 14:30:00,41.13,41.18,41.04,41.06,83595.70079253067,41.13,41.18,41.04,41.06,83595.7008
2006-04-24 14:40:00,41.06,41.08,40.97,40.98,27684.29052220172,41.06,41.08,40.97,40.98,27684.2905
2006-04-24 14:50:00,40.97,41.01,40.91,40.91,42014.98208663554,40.97,41.01,40.91,40.91,42014.9821
2006-04-24 15:00:00,40.92,40.98,40.91,40.94,48094.669417001416,40.92,40.98,40.91,40.94,48094.6694
2006-04-24 15:10:00,40.95,41.06,40.93,41.06,48528.93279774183,40.95,41.06,40.93,41.06,48528.9328
2006-04-24 15:20:00,41.05,41.08,41.03,41.07,39843.66518293345,41.05,41.08,41.03,41.07,39843.6652
2006-04-24 15:30:00,41.07,41.29,41.07,41.27,137878.62338508305,41.07,41.29,41.07,41.27,137878.6234
2006-04-24 15:40:00,41.26,41.29,41.21,41.26,126153.51210509174,41.26,41.29,41.21,41.26,126153.5121
2006-04-24 15:50:00,41.26,41.33,41.18,41.21,114645.53251547064,41.26,41.33,41.18,41.21,114645.5325
2006-04-25 09:30:00,41.32,41.33,40.89,40.95,76213.22331994354,41.32,41.33,40.89,40.95,76213.2233
2006-04-25 09:40:00,40.96,41.08,40.92,41.04,41689.28455108023,40.96,41.08,40.92,41.04,41689.2846
2006-04-25 09:50:00,41.09,41.31,41.04,41.22,50808.81554662903,41.09,41.31,41.04,41.22,50808.8155
2006-04-25 10:00:00,41.23,41.27,40.93,40.98,50808.81554662903,41.23,41.27,40.93,40.98,50808.8155
2006-04-25 10:10:00,40.99,41.13,40.94,41.13,41689.28455108023,40.99,41.13,40.94,41.13,41689.2846
2006-04-25 10:20:00,41.15,41.15,40.71,40.8,115296.92758658128,41.15,41.15,40.71,40.8,115296.9276
2006-04-25 10:30:00,40.8,40.85,40.71,40.81,59276.9514710672,40.8,40.85,40.71,40.81,59276.9515
2006-04-25 10:40:00,40.81,40.91,40.7,40.85,120616.6540006514,40.81,40.91,40.7,40.85,120616.654
2006-04-25 10:50:00,40.86,40.91,40.63,40.78,64922.37542069265,40.86,40.91,40.63,40.78,64922.3754
2006-04-25 11:00:00,40.79,40.89,40.79,40.87,26598.632070350668,40.79,40.89,40.79,40.87,26598.6321
2006-04-25 11:10:00,40.86,40.94,40.77,40.88,42232.11377700576,40.86,40.94,40.77,40.88,42232.1138
2006-04-25 11:20:00,40.86,41.1,40.86,41.04,132776.02866138314,40.86,41.1,40.86,41.04,132776.0287
2006-04-25 11:30:00,41.04,41.11,41.04,41.08,60688.307458473566,41.04,41.11,41.04,41.08,60688.3075
2006-04-25 11:40:00,41.08,41.11,41.04,41.05,41580.71870589512,41.08,41.11,41.04,41.05,41580.7187
2006-04-25 11:50:00,41.04,41.17,40.95,41.1,67419.38985995007,41.04,41.17,40.95,41.1,67419.3899
2006-04-25 12:00:00,41.1,41.11,41.06,41.08,45380.52328737379,41.1,41.11,41.06,41.08,45380.5233
2006-04-25 12:10:00,41.07,41.14,41.04,41.11,29855.60742590381,41.07,41.14,41.04,41.11,29855.6074
2006-04-25 12:20:00,41.13,41.23,41.07,41.2,30832.700032569755,41.13,41.23,41.07,41.2,30832.7
2006-04-25 12:30:00,41.2,41.22,41.11,41.16,51785.90815329498,41.2,41.22,41.11,41.16,51785.9082
2006-04-25 12:40:00,41.15,41.16,41.1,41.14,73499.07719031593,41.15,41.16,41.1,41.14,73499.0772
2006-04-25 12:50:00,41.14,41.23,41.06,41.11,22798.827488872,41.14,41.23,41.06,41.11,22798.8275
2006-04-25 13:00:00,41.11,41.16,41.02,41.1,37780.91412441646,41.11,41.16,41.02,41.1,37780.9141
2006-04-25 13:10:00,41.07,41.16,40.97,41.05,28661.38312886766,41.07,41.16,40.97,41.05,28661.3831
2006-04-25 13:20:00,41.03,41.1,40.9,41.09,77081.75008142438,41.03,41.1,40.9,41.09,77081.7501
2006-04-25 13:30:00,41.08,41.15,40.9,40.94,110737.16208880689,41.08,41.15,40.9,40.94,110737.1621
2006-04-25 13:40:00,40.93,41.05,40.92,40.94,51568.77646292477,40.93,41.05,40.92,40.94,51568.7765
2006-04-25 13:50:00,40.94,41.01,40.86,40.86,71979.15535772446,40.94,41.01,40.86,40.86,71979.1554
2006-04-25 14:00:00,40.85,40.86,40.74,40.77,78601.67191401585,40.85,40.86,40.74,40.77,78601.6719
2006-04-25 14:10:00,40.77,40.8,40.74,40.74,50374.55216588861,40.77,40.8,40.74,40.74,50374.5522
2006-04-25 14:20:00,40.75,40.92,40.75,40.82,65356.63880143307,40.75,40.92,40.75,40.82,65356.6388
2006-04-25 14:30:00,40.8,40.83,40.77,40.78,57322.76625773532,40.8,40.83,40.77,40.78,57322.7663
2006-04-25 14:40:00,40.78,40.86,40.78,40.82,42123.54793182065,40.78,40.86,40.78,40.82,42123.5479
2006-04-25 14:50:00,40.82,40.82,40.66,40.67,52980.132450331126,40.82,40.82,40.66,40.67,52980.1325
2006-04-25 15:00:00,40.67,40.69,40.6,40.61,88589.7296710455,40.67,40.69,40.6,40.61,88589.7297
2006-04-25 15:10:00,40.62,40.62,40.42,40.51,147866.6811421127,40.62,40.62,40.42,40.51,147866.6811
2006-04-25 15:20:00,40.52,40.69,40.52,40.63,79253.06698512648,40.52,40.69,40.52,40.63,79253.067
2006-04-25 15:30:00,40.62,40.66,40.57,40.57,90218.21734882206,40.62,40.66,40.57,40.57,90218.2173
2006-04-25 15:40:00,40.57,40.65,40.57,40.57,66116.59971772881,40.57,40.65,40.57,40.57,66116.5997
2006-04-25 15:50:00,40.57,40.68,40.55,40.64,187710.3463250461,40.57,40.68,40.55,40.64,187710.3463
2006-04-26 09:30:00,40.49,40.55,40.04,40.19,222017.15340353927,40.49,40.55,40.04,40.19,222017.1534
2006-04-26 09:40:00,40.22,40.22,39.2,39.33,321246.335902725,40.22,40.22,39.2,39.33,321246.3359
2006-04-26 09:50:00,39.33,39.84,39.17,39.63,616436.8689610249,39.33,39.84,39.17,39.63,616436.869
2006-04-26 10:00:00,39.62,40.17,39.61,39.98,258712.40907610467,39.62,40.17,39.61,39.98,258712.4091
2006-04-26 10:10:00,39.98,40.84,39.98,40.26,271631.74465313216,39.98,40.84,39.98,40.26,271631.7447
2006-04-26 10:20:00,40.35,40.69,40.18,40.44,222777.11431983492,40.35,40.69,40.18,40.44,222777.1143
2006-04-26 10:30:00,40.44,41.07,40.38,40.78,180327.868852459,40.44,41.07,40.38,40.78,180327.8689
2006-04-26 10:40:00,40.78,40.78,40.48,40.48,85441.32016067745,40.78,40.78,40.48,40.48,85441.3202
2006-04-26 10:50:00,40.48,40.53,40.35,40.46,80121.59374660732,40.48,40.53,40.35,40.46,80121.5937
2006-04-26 11:00:00,40.47,40.47,40.37,40.4,50483.11801107372,40.47,40.47,40.37,40.4,50483.118
2006-04-26 11:10:00,40.4,40.44,40.31,40.32,74041.90641624146,40.4,40.44,40.31,40.32,74041.9064
2006-04-26 11:20:00,40.32,40.37,40.07,40.16,78601.67191401585,40.32,40.37,40.07,40.16,78601.6719
2006-04-26 11:30:00,40.15,40.18,39.97,40.07,86635.54445771361,40.15,40.18,39.97,40.07,86635.5445
2006-04-26 11:40:00,40.07,40.07,39.7,39.7,83487.13494734556,40.07,40.07,39.7,39.7,83487.1349
2006-04-26 11:50:00,39.72,39.9,39.67,39.79,82401.47649549453,39.72,39.9,39.67,39.79,82401.4765
2006-04-26 12:00:00,39.8,39.98,39.78,39.98,79144.50113994138,39.8,39.98,39.78,39.98,79144.5011
2006-04-26 12:10:00,39.96,40.26,39.91,40.2,80772.98881771795,39.96,40.26,39.91,40.2,80772.9888
2006-04-26 12:20:00,40.21,40.22,39.99,40.18,42232.11377700576,40.21,40.22,39.99,40.18,42232.1138
2006-04-26 12:30:00,40.18,40.19,40.11,40.13,38106.61165997177,40.18,40.19,40.11,40.13,38106.6117
2006-04-26 12:40:00,40.13,40.25,40.04,40.18,83595.70079253067,40.13,40.25,40.04,40.18,83595.7008
2006-04-26 12:50:00,40.17,40.25,40.15,40.2,38758.0067310824,40.17,40.25,40.15,40.2,38758.0067
2006-04-26 13:00:00,40.21,40.24,40.13,40.13,102486.1578547389,40.21,40.24,40.13,40.13,102486.1579
2006-04-26 13:10:00,40.12,40.24,40.1,40.18,64053.84865921181,40.12,40.24,40.1,40.18,64053.8487
2006-04-26 13:20:00,40.22,40.24,40.07,40.07,36152.42644663989,40.22,40.24,40.07,40.07,36152.4264
2006-04-26 13:30:00,40.06,40.12,39.92,40.02,65899.4680273586,40.06,40.12,39.92,40.02,65899.468
2006-04-26 13:40:00,40.02,40.15,40.01,40.05,62642.492671805456,40.02,40.15,40.01,40.05,62642.4927
2006-04-26 13:50:00,40.05,40.08,39.96,39.98,59819.780696992726,40.05,40.08,39.96,39.98,59819.7807
2006-04-26 14:00:00,39.97,40.03,39.8,39.99,94126.58777548584,39.97,40.03,39.8,39.99,94126.5878
2006-04-26 14:10:00,39.98,39.99,39.82,39.86,65465.20464661818,39.98,39.99,39.82,39.86,65465.2046
2006-04-26 14:20:00,39.84,39.87,39.72,39.84,78058.84268809033,39.84,39.87,39.72,39.84,78058.8427
2006-04-26 14:30:00,39.84,40.07,39.81,40.06,99120.61665400064,39.84,40.07,39.81,40.06,99120.6167
2006-04-26 14:40:00,40.03,40.59,40.0,40.58,224405.60199761155,40.03,40.59,40.0,40.58,224405.602
2006-04-26 14:50:00,40.58,40.59,40.26,40.5,256215.39463684725,40.58,40.59,40.26,40.5,256215.3946
2006-04-26 15:00:00,40.47,40.76,40.45,40.74,238844.85940723048,40.47,40.76,40.45,40.74,238844.8594
2006-04-26 15:10:00,40.73,40.75,40.27,40.43,226685.48474649875,40.73,40.75,40.27,40.43,226685.4847
2006-04-26 15:20:00,40.44,40.45,40.33,40.37,80555.85712734774,40.44,40.45,40.33,40.37,80555.8571
2006-04-26 15:30:00,40.37,40.53,40.29,40.51,118445.3370969493,40.37,40.53,40.29,40.51,118445.3371
2006-04-26 15:40:00,40.51,40.63,40.45,40.46,170882.6403213549,40.51,40.63,40.45,40.46,170882.6403
2006-04-26 15:50:00,40.47,40.59,40.4,40.56,252415.59005536852,40.47,40.59,40.4,40.56,252415.5901
2006-04-27 09:30:00,40.34,40.43,40.11,40.3,123330.80013027902,40.34,40.43,40.11,40.3,123330.8001
2006-04-27 09:40:00,40.3,40.48,40.2,40.33,91955.27087178374,40.3,40.48,40.2,40.33,91955.2709
2006-04-27 09:50:00,40.32,41.04,40.31,40.97,217348.82206057973,40.32,41.04,40.31,40.97,217348.8221
2006-04-27 10:00:00,40.96,41.45,40.92,41.33,336662.6859190099,40.96,41.45,40.92,41.33,336662.6859
2006-04-27 10:10:00,41.36,41.51,41.19,41.4,250135.7073064814,41.36,41.51,41.19,41.4,250135.7073
2006-04-27 10:20:00,41.41,41.45,41.1,41.18,129084.78992508956,41.41,41.45,41.1,41.18,129084.7899
2006-04-27 10:30:00,41.18,41.27,40.83,40.86,108131.58180436437,41.18,41.27,40.83,40.86,108131.5818
2006-04-27 10:40:00,40.87,40.94,40.36,40.38,141786.99381174683,40.87,40.94,40.36,40.38,141786.9938
2006-04-27 10:50:00,40.38,40.57,40.36,40.47,118445.3370969493,40.38,40.57,40.36,40.47,118445.3371
2006-04-27 11:00:00,40.52,40.55,40.37,40.45,87504.07121919445,40.52,40.55,40.37,40.45,87504.0712
2006-04-27 11:10:00,40.46,41.01,40.34,40.48,160134.62164802954,40.46,41.01,40.34,40.48,160134.6216
2006-04-27 11:20:00,40.48,41.12,40.46,40.89,147106.72022581697,40.48,41.12,40.46,40.89,147106.7202
2006-04-27 11:30:00,40.89,40.91,40.73,40.78,64053.84865921181,40.89,40.91,40.73,40.78,64053.8487
2006-04-27 11:40:00,40.78,40.87,40.69,40.86,65465.20464661818,40.78,40.87,40.69,40.86,65465.2046
2006-04-27 11:50:00,40.83,40.97,40.79,40.93,70459.233525133,40.83,40.97,40.79,40.93,70459.2335
2006-04-27 12:00:00,40.95,41.27,40.95,41.17,83595.70079253067,40.95,41.27,40.95,41.17,83595.7008
2006-04-27 12:10:00,41.18,41.4,41.1,41.32,69156.44338291173,41.18,41.4,41.1,41.32,69156.4434
2006-04-27 12:20:00,41.32,41.4,41.31,41.36,51677.34230810987,41.32,41.4,41.31,41.36,51677.3423
2006-04-27 12:30:00,41.36,41.42,41.29,41.39,139181.4135273043,41.36,41.42,41.29,41.39,139181.4135
2006-04-27 12:40:00,41.45,41.45,41.21,41.25,118011.07371620888,41.45,41.45,41.21,41.25,118011.0737
2006-04-27 12:50:00,41.26,41.28,41.14,41.27,57431.33210292042,41.26,41.28,41.14,41.27,57431.3321
2006-04-27 13:00:00,41.25,41.3,41.13,41.26,77298.8817717946,41.25,41.3,41.13,41.26,77298.8818
2006-04-27 13:10:00,41.26,41.33,41.19,41.32,56345.67365106937,41.26,41.33,41.19,41.32,56345.6737
2006-04-27 13:20:00,41.33,41.45,41.32,41.38,82944.30572142004,41.33,41.45,41.32,41.38,82944.3057
2006-04-27 13:30:00,41.38,41.4,41.33,41.36,74476.16979698188,41.38,41.4,41.33,41.36,74476.1698
2006-04-27 13:40:00,41.36,41.41,41.34,41.35,68505.0483118011,41.36,41.41,41.34,41.35,68505.0483
2006-04-27 13:50:00,41.36,41.45,41.34,41.39,105200.30398436652,41.36,41.45,41.34,41.39,105200.304
2006-04-27 14:00:00,41.39,41.46,41.29,41.35,79687.3303658669,41.39,41.46,41.29,41.35,79687.3304
2006-04-27 14:10:00,41.37,41.45,41.37,41.41,90109.65150363695,41.37,41.45,41.37,41.41,90109.6515
2006-04-27 14:20:00,41.4,41.49,41.39,41.45,140049.94028878515,41.4,41.49,41.39,41.45,140049.9403
2006-04-27 14:30:00,41.49,41.49,41.35,41.41,73824.77472587125,41.49,41.49,41.35,41.41,73824.7747
2006-04-27 14:40:00,41.42,41.61,41.41,41.57,113342.74237324938,41.42,41.61,41.41,41.57,113342.7424
2006-04-27 14:50:00,41.57,41.73,41.53,41.56,112908.47899250896,41.57,41.73,41.53,41.56,112908.479
2006-04-27 15:00:00,41.58,41.66,41.57,41.65,69047.87753772663,41.58,41.66,41.57,41.65,69047.8775
2006-04-27 15:10:00,41.65,41.65,41.39,41.48,138964.2818369341,41.65,41.65,41.39,41.48,138964.2818
2006-04-27 15:20:00,41.49,41.49,41.32,41.39,139398.54521767452,41.49,41.49,41.32,41.39,139398.5452
2006-04-27 15:30:00,41.38,41.4,41.14,41.39,109651.50363695582,41.38,41.4,41.14,41.39,109651.5036
2006-04-27 15:40:00,41.37,41.54,41.28,41.29,206166.540006514,41.37,41.54,41.28,41.29,206166.54
2006-04-27 15:50:00,41.28,41.43,41.26,41.36,148192.37867766802,41.28,41.43,41.26,41.36,148192.3787
2006-04-28 09:30:00,41.79,41.85,41.45,41.72,200195.4185213332,41.79,41.85,41.45,41.72,200195.4185
2006-04-28 09:40:00,41.7,41.87,41.32,41.34,185539.02942134405,41.7,41.87,41.32,41.34,185539.0294
2006-04-28 09:50:00,41.36,41.71,41.3,41.56,96297.90467918794,41.36,41.71,41.3,41.56,96297.9047
2006-04-28 10:00:00,41.58,41.93,41.58,41.85,123765.06351101944,41.58,41.93,41.58,41.85,123765.0635
2006-04-28 10:10:00,41.85,42.22,41.83,41.96,126804.90717620237,41.85,42.22,41.83,41.96,126804.9072
2006-04-28 10:20:00,41.97,42.07,41.96,42.07,91955.27087178374,41.97,42.07,41.96,42.07,91955.2709
2006-04-28 10:30:00,42.07,42.09,41.93,42.02,57431.33210292042,42.07,42.09,41.93,42.02,57431.3321
2006-04-28 10:40:00,42.03,42.18,41.98,42.18,58082.72717403105,42.03,42.18,41.98,42.18,58082.7272
2006-04-28 10:50:00,42.18,42.19,42.09,42.09,42883.508848116384,42.18,42.19,42.09,42.09,42883.5088
2006-04-28 11:00:00,42.09,42.09,41.99,42.0,42666.377157746174,42.09,42.09,41.99,42.0,42666.3772
2006-04-28 11:10:00,41.99,42.09,41.97,41.97,61882.53175550972,41.99,42.09,41.97,41.97,61882.5318
2006-04-28 11:20:00,41.97,42.0,41.89,41.89,48746.06448811204,41.97,42.0,41.89,41.89,48746.0645
2006-04-28 11:30:00,41.9,42.0,41.9,41.97,69590.70676365215,41.9,42.0,41.9,41.97,69590.7068
2006-04-28 11:40:00,41.97,42.03,41.93,41.94,53740.09336662686,41.97,42.03,41.93,41.94,53740.0934
2006-04-28 11:50:00,41.95,41.98,41.94,41.95,52003.03984366518,41.95,41.98,41.94,41.95,52003.0398
2006-04-28 12:00:00,41.96,41.96,41.75,41.8,68070.7849310607,41.96,41.96,41.75,41.8,68070.7849
2006-04-28 12:10:00,41.8,41.8,41.74,41.77,34632.50461404842,41.8,41.8,41.74,41.77,34632.5046
2006-04-28 12:20:00,41.76,41.81,41.72,41.81,29964.173271088915,41.76,41.81,41.72,41.81,29964.1733
2006-04-28 12:30:00,41.82,41.84,41.69,41.78,54608.6201281077,41.82,41.84,41.69,41.78,54608.6201
2006-04-28 12:40:00,41.78,41.78,41.46,41.53,57865.59548366084,41.78,41.78,41.46,41.53,57865.5955
2006-04-28 12:50:00,41.53,41.69,41.53,41.68,29529.9098903485,41.53,41.69,41.53,41.68,29529.9099
2006-04-28 13:00:00,41.68,42.0,41.62,41.9,48963.19617848225,41.68,42.0,41.62,41.9,48963.1962
2006-04-28 13:10:00,41.87,42.02,41.87,41.98,25187.276082944307,41.87,42.02,41.87,41.98,25187.2761
2006-04-28 13:20:00,41.99,42.02,41.85,41.87,51677.34230810987,41.99,42.02,41.85,41.87,51677.3423
2006-04-28 13:30:00,41.86,41.97,41.78,41.82,43860.60145478233,41.86,41.97,41.78,41.82,43860.6015
2006-04-28 13:40:00,41.83,41.85,41.64,41.66,46574.747584409946,41.83,41.85,41.64,41.66,46574.7476
2006-04-28 13:50:00,41.66,41.8,41.64,41.78,36369.5581370101,41.66,41.8,41.64,41.78,36369.5581
2006-04-28 14:00:00,41.79,41.81,41.68,41.74,39517.96764737814,41.79,41.81,41.68,41.74,39517.9676
2006-04-28 14:10:00,41.74,41.75,41.7,41.74,106937.3575073282,41.74,41.75,41.7,41.74,106937.3575
2006-04-28 14:20:00,41.74,41.74,41.67,41.7,46031.91835848442,41.74,41.74,41.67,41.7,46031.9184
2006-04-28 14:30:00,41.69,41.71,41.55,41.55,61991.097600694826,41.69,41.71,41.55,41.55,61991.0976
2006-04-28 14:40:00,41.56,41.76,41.53,41.76,92280.96840733904,41.56,41.76,41.53,41.76,92280.9684
2006-04-28 14:50:00,41.75,41.85,41.75,41.82,32895.45109108675,41.75,41.85,41.75,41.82,32895.4511
2006-04-28 15:00:00,41.82,41.84,41.59,41.6,87829.76875474976,41.82,41.84,41.59,41.6,87829.7688
2006-04-28 15:10:00,41.58,41.62,41.46,41.58,146129.62761915103,41.58,41.62,41.46,41.58,146129.6276
2006-04-28 15:20:00,41.59,41.6,41.45,41.47,111171.42546954728,41.59,41.6,41.45,41.47,111171.4255
2006-04-28 15:30:00,41.47,41.49,41.41,41.42,126913.47302138749,41.47,41.49,41.41,41.42,126913.473
2006-04-28 15:40:00,41.43,41.43,41.24,41.25,132233.19943545762,41.43,41.43,41.24,41.25,132233.1994
2006-04-28 15:50:00,41.27,41.41,41.24,41.33,206926.5009228097,41.27,41.41,41.24,41.33,206926.5009
2006-05-01 09:30:00,41.46,41.5,41.27,41.45,131256.10682879167,41.46,41.5,41.27,41.45,131256.1068
2006-05-01 09:40:00,41.48,41.6,41.38,41.39,177179.459342091,41.48,41.6,41.38,41.39,177179.4593
2006-05-01 09:50:00,41.39,41.59,41.39,41.52,83704.26663771577,41.39,41.59,41.39,41.52,83704.2666
2006-05-01 10:00:00,41.51,41.53,41.17,41.41,169688.41602431875,41.51,41.53,41.17,41.41,169688.416
2006-05-01 10:10:00,41.44,41.51,41.29,41.37,135055.91141027035,41.44,41.51,41.29,41.37,135055.9114
2006-05-01 10:20:00,41.36,41.5,41.35,41.43,54174.35674736728,41.36,41.5,41.35,41.43,54174.3567
2006-05-01 10:30:00,41.42,41.42,41.24,41.28,79904.46205623711,41.42,41.42,41.24,41.28,79904.4621
2006-05-01 10:40:00,41.27,41.33,41.16,41.33,47551.84019107589,41.27,41.33,41.16,41.33,47551.8402
2006-05-01 10:50:00,41.33,41.4,41.31,41.4,67419.38985995007,41.33,41.4,41.31,41.4,67419.3899
2006-05-01 11:00:00,41.4,41.55,41.26,41.27,99229.18249918576,41.4,41.55,41.26,41.27,99229.1825
2006-05-01 11:10:00,41.23,41.43,41.23,41.36,83052.87156660514,41.23,41.43,41.23,41.36,83052.8716
2006-05-01 11:20:00,41.36,41.51,41.34,41.36,189555.9656931929,41.36,41.51,41.34,41.36,189555.9657
2006-05-01 11:30:00,41.36,41.45,41.35,41.39,59494.08316143741,41.36,41.45,41.35,41.39,59494.0832
2006-05-01 11:40:00,41.39,41.48,41.39,41.47,60471.17576810336,41.39,41.48,41.39,41.47,60471.1758
2006-05-01 11:50:00,41.48,41.68,41.48,41.65,84789.92508956682,41.48,41.68,41.48,41.65,84789.9251
2006-05-01 12:00:00,41.64,41.65,41.56,41.56,33981.1095429378,41.64,41.65,41.56,41.56,33981.1095
2006-05-01 12:10:00,41.57,41.73,41.57,41.65,65899.4680273586,41.57,41.73,41.57,41.65,65899.468
2006-05-01 12:20:00,41.65,41.67,41.6,41.64,37455.21658886115,41.65,41.67,41.6,41.64,37455.2166
2006-05-01 12:30:00,41.64,41.64,41.5,41.54,39626.53349256324,41.64,41.64,41.5,41.54,39626.5335
2006-05-01 12:40:00,41.55,41.69,41.54,41.69,40495.06025404408,41.55,41.69,41.54,41.69,40495.0603
2006-05-01 12:50:00,41.69,41.77,41.68,41.7,56128.54196069916,41.69,41.77,41.68,41.7,56128.542
2006-05-01 13:00:00,41.7,41.8,41.68,41.77,50591.68385625882,41.7,41.8,41.68,41.77,50591.6839
2006-05-01 13:10:00,41.78,41.78,41.59,41.68,61122.57083921399,41.78,41.78,41.59,41.68,61122.5708
2006-05-01 13:20:00,41.69,41.85,41.69,41.83,68070.7849310607,41.69,41.85,41.69,41.83,68070.7849
2006-05-01 13:30:00,41.82,41.91,41.79,41.91,46140.484203669526,41.82,41.91,41.79,41.91,46140.4842
2006-05-01 13:40:00,41.91,41.94,41.83,41.89,79795.89621105201,41.91,41.94,41.83,41.89,79795.8962
2006-05-01 13:50:00,41.89,42.01,41.84,42.0,96297.90467918794,41.89,42.01,41.84,42.0,96297.9047
2006-05-01 14:00:00,42.0,42.05,41.91,41.92,82835.73987623493,42.0,42.05,41.91,41.92,82835.7399
2006-05-01 14:10:00,41.92,42.04,41.92,42.0,51785.90815329498,41.92,42.04,41.92,42.0,51785.9082
2006-05-01 14:20:00,42.0,42.26,41.97,42.25,112799.91314732384,42.0,42.26,41.97,42.25,112799.9131
2006-05-01 14:30:00,42.25,42.25,42.03,42.04,67636.52155032028,42.25,42.25,42.03,42.04,67636.5216
2006-05-01 14:40:00,42.04,42.1,42.0,42.03,64596.67788513734,42.04,42.1,42.0,42.03,64596.6779
2006-05-01 14:50:00,42.03,42.16,42.03,42.15,92172.40256215396,42.03,42.16,42.03,42.15,92172.4026
2006-05-01 15:00:00,42.16,42.19,42.08,42.1,78167.40853327543,42.16,42.19,42.08,42.1,78167.4085
2006-05-01 15:10:00,42.1,42.29,41.82,41.86,141786.99381174683,42.1,42.29,41.82,41.86,141786.9938
2006-05-01 15:20:00,41.86,42.05,41.79,41.97,194767.126262078,41.86,42.05,41.79,41.97,194767.1263
2006-05-01 15:30:00,41.97,42.09,41.86,41.9,211052.0030398437,41.97,42.09,41.86,41.9,211052.003
2006-05-01 15:40:00,41.9,41.91,41.64,41.74,190207.3607643036,41.9,41.91,41.64,41.74,190207.3608
2006-05-01 15:50:00,41.73,41.9,41.7,41.9,205949.40831614376,41.73,41.9,41.7,41.9,205949.4083
2006-05-02 09:30:00,41.87,42.18,38.69,41.88,88589.7296710455,41.87,42.18,38.69,41.88,88589.7297
2006-05-02 09:40:00,41.88,42.15,41.82,41.83,71762.02366735425,41.88,42.15,41.82,41.83,71762.0237
2006-05-02 09:50:00,41.83,41.85,41.47,41.5,103137.55292584954,41.83,41.85,41.47,41.5,103137.5529
2006-05-02 10:00:00,41.5,41.5,41.33,41.39,105960.26490066224,41.5,41.5,41.33,41.39,105960.2649
2006-05-02 10:10:00,41.39,41.47,41.26,41.39,140049.94028878515,41.39,41.47,41.26,41.39,140049.9403
2006-05-02 10:20:00,41.38,41.89,41.27,41.7,168494.1917272826,41.38,41.89,41.27,41.7,168494.1917
2006-05-02 10:30:00,41.7,41.85,41.31,41.31,102377.5920095538,41.7,41.85,41.31,41.31,102377.592
2006-05-02 10:40:00,41.3,41.38,41.16,41.24,84138.5300184562,41.3,41.38,41.16,41.24,84138.53
2006-05-02 10:50:00,41.24,41.43,41.18,41.39,80772.98881771795,41.24,41.43,41.18,41.39,80772.9888
2006-05-02 11:00:00,41.39,41.5,41.34,41.38,100314.8409510368,41.39,41.5,41.34,41.38,100314.841
2006-05-02 11:10:00,41.37,41.46,41.3,41.4,64053.84865921181,41.37,41.46,41.3,41.4,64053.8487
2006-05-02 11:20:00,41.4,41.47,41.39,41.4,65356.63880143307,41.4,41.47,41.39,41.4,65356.6388
2006-05-02 11:30:00,41.41,41.49,41.34,41.36,90001.08565845185,41.41,41.49,41.34,41.36,90001.0857
2006-05-02 11:40:00,41.36,41.4,41.34,41.37,37998.04581478667,41.36,41.4,41.34,41.37,37998.0458
2006-05-02 11:50:00,41.37,41.47,41.36,41.46,39409.40180219303,41.37,41.47,41.36,41.46,39409.4018
2006-05-02 12:00:00,41.45,41.58,41.44,41.53,47334.70850070568,41.45,41.58,41.44,41.53,47334.7085
2006-05-02 12:10:00,41.54,41.54,41.41,41.48,72413.41873846488,41.54,41.54,41.41,41.48,72413.4187
2006-05-02 12:20:00,41.49,41.59,41.46,41.59,59711.21485180762,41.49,41.59,41.46,41.59,59711.2149
2006-05-02 12:30:00,41.56,41.78,41.49,41.72,61991.097600694826,41.56,41.78,41.49,41.72,61991.0976
2006-05-02 12:40:00,41.72,41.72,41.62,41.72,47986.10357181631,41.72,41.72,41.62,41.72,47986.1036
2006-05-02 12:50:00,41.71,41.76,41.63,41.75,81424.38388882858,41.71,41.76,41.63,41.75,81424.3839
2006-05-02 13:00:00,41.76,41.9,41.76,41.84,66116.59971772881,41.76,41.9,41.76,41.84,66116.5997
2006-05-02 13:10:00,41.84,41.84,41.72,41.78,29421.344045163394,41.84,41.84,41.72,41.78,29421.344
2006-05-02 13:20:00,41.78,41.89,41.76,41.89,37998.04581478667,41.78,41.89,41.76,41.89,37998.0458
2006-05-02 13:30:00,41.9,41.93,41.75,41.79,36369.5581370101,41.9,41.93,41.75,41.79,36369.5581
2006-05-02 13:40:00,41.8,41.9,41.62,41.63,30181.304961459125,41.8,41.9,41.62,41.63,30181.305
2006-05-02 13:50:00,41.63,41.66,41.56,41.66,22581.69579850179,41.63,41.66,41.56,41.66,22581.6958
2006-05-02 14:00:00,41.65,41.82,41.6,41.8,41146.45532515471,41.65,41.82,41.6,41.8,41146.4553
2006-05-02 14:10:00,41.79,41.84,41.77,41.79,75127.56486809251,41.79,41.84,41.77,41.79,75127.5649
2006-05-02 14:20:00,41.79,41.88,41.78,41.85,45054.82575181848,41.79,41.88,41.78,41.85,45054.8258
2006-05-02 14:30:00,41.85,42.16,41.85,42.15,129953.3166865704,41.85,42.16,41.85,42.15,129953.3167
2006-05-02 14:40:00,42.15,42.22,42.14,42.2,140701.33535989578,42.15,42.22,42.14,42.2,140701.3354
2006-05-02 14:50:00,42.2,42.21,41.96,41.97,65682.33633698839,42.2,42.21,41.96,41.97,65682.3363
2006-05-02 15:00:00,41.97,42.2,41.97,42.2,92606.66594289435,41.97,42.2,41.97,42.2,92606.6659
2006-05-02 15:10:00,42.2,42.26,42.11,42.16,80447.29128216264,42.2,42.26,42.11,42.16,80447.2913
2006-05-02 15:20:00,42.15,42.33,42.15,42.32,91738.13918141351,42.15,42.33,42.15,42.32,91738.1392
2006-05-02 15:30:00,42.33,42.48,42.29,42.4,210943.43719465856,42.33,42.48,42.29,42.4,210943.4372
2006-05-02 15:40:00,42.42,42.51,42.37,42.39,178156.55194875694,42.42,42.51,42.37,42.39,178156.5519
2006-05-02 15:50:00,42.39,42.44,42.27,42.27,150472.26142655523,42.39,42.44,42.27,42.27,150472.2614
2006-05-03 09:30:00,42.3,42.69,42.0,42.62,118988.16632287482,42.3,42.69,42.0,42.62,118988.1663
2006-05-03 09:40:00,42.62,42.62,42.37,42.46,60471.17576810336,42.62,42.62,42.37,42.46,60471.1758
2006-05-03 09:50:00,42.45,42.47,42.21,42.35,62859.62436217566,42.45,42.47,42.21,42.35,62859.6244
2006-05-03 10:00:00,42.36,42.6,42.29,42.58,143958.31071544893,42.36,42.6,42.29,42.58,143958.3107
2006-05-03 10:10:00,42.6,42.82,42.5,42.81,159700.35826728912,42.6,42.82,42.5,42.81,159700.3583
2006-05-03 10:20:00,42.81,43.14,42.81,43.14,145152.53501248508,42.81,43.14,42.81,43.14,145152.535
2006-05-03 10:30:00,43.14,43.21,43.04,43.04,134947.34556508524,43.14,43.21,43.04,43.04,134947.3456
2006-05-03 10:40:00,43.03,43.08,42.81,42.99,116491.15188361742,43.03,43.08,42.81,42.99,116491.1519
2006-05-03 10:50:00,43.0,43.12,43.0,43.05,94560.85115622626,43.0,43.12,43.0,43.05,94560.8512
2006-05-03 11:00:00,43.04,43.19,43.02,43.06,117359.67864509826,43.04,43.19,43.02,43.06,117359.6786
2006-05-03 11:10:00,43.08,43.16,43.02,43.02,77407.4476169797,43.08,43.16,43.02,43.02,77407.4476
2006-05-03 11:20:00,43.03,43.06,42.72,42.78,112257.08392139833,43.03,43.06,42.72,42.78,112257.0839
2006-05-03 11:30:00,42.79,42.87,42.7,42.73,77624.57930734991,42.79,42.87,42.7,42.73,77624.5793
2006-05-03 11:40:00,42.73,42.78,42.68,42.7,63402.45358810118,42.73,42.78,42.68,42.7,63402.4536
2006-05-03 11:50:00,42.72,42.74,42.52,42.54,86961.24199326892,42.72,42.74,42.52,42.54,86961.242
2006-05-03 12:00:00,42.54,42.54,42.33,42.35,79687.3303658669,42.54,42.54,42.33,42.35,79687.3304
2006-05-03 12:10:00,42.34,42.53,42.34,42.47,58625.55639995658,42.34,42.53,42.34,42.47,58625.5564
2006-05-03 12:20:00,42.46,42.46,42.28,42.3,40820.7577895994,42.46,42.46,42.28,42.3,40820.7578
2006-05-03 12:30:00,42.28,42.37,42.23,42.28,35066.76799478884,42.28,42.37,42.23,42.28,35066.768
2006-05-03 12:40:00,42.28,42.41,42.28,42.37,45706.22082292911,42.28,42.41,42.28,42.37,45706.2208
2006-05-03 12:50:00,42.37,42.47,42.32,42.41,45489.0891325589,42.37,42.47,42.32,42.41,45489.0891
2006-05-03 13:00:00,42.41,42.41,42.36,42.37,37238.08489849094,42.41,42.41,42.36,42.37,37238.0849
2006-05-03 13:10:00,42.38,42.39,42.36,42.36,22798.827488872,42.38,42.39,42.36,42.36,22798.8275
2006-05-03 13:20:00,42.36,42.5,42.32,42.5,79578.7645206818,42.36,42.5,42.32,42.5,79578.7645
2006-05-03 13:30:00,42.5,42.5,42.29,42.36,51568.77646292477,42.5,42.5,42.29,42.36,51568.7765
2006-05-03 13:40:00,42.36,42.66,42.36,42.62,139398.54521767452,42.36,42.66,42.36,42.62,139398.5452
2006-05-03 13:50:00,42.62,42.72,42.55,42.67,59819.780696992726,42.62,42.72,42.55,42.67,59819.7807
2006-05-03 14:00:00,42.67,42.68,42.51,42.61,46140.484203669526,42.67,42.68,42.51,42.61,46140.4842
2006-05-03 14:10:00,42.59,42.64,42.48,42.54,26598.632070350668,42.59,42.64,42.48,42.54,26598.6321
2006-05-03 14:20:00,42.55,42.62,42.51,42.56,24318.749321463467,42.55,42.62,42.51,42.56,24318.7493
2006-05-03 14:30:00,42.55,42.69,42.53,42.66,47986.10357181631,42.55,42.69,42.53,42.66,47986.1036
2006-05-03 14:40:00,42.66,42.81,42.66,42.74,101726.19693844316,42.66,42.81,42.66,42.74,101726.1969
2006-05-03 14:50:00,42.73,42.74,42.65,42.71,26815.76376072088,42.73,42.74,42.65,42.71,26815.7638
2006-05-03 15:00:00,42.72,42.78,42.67,42.72,56454.23949625448,42.72,42.78,42.67,42.72,56454.2395
2006-05-03 15:10:00,42.7,42.78,42.67,42.67,63076.75605254587,42.7,42.78,42.67,42.67,63076.7561
2006-05-03 15:20:00,42.67,42.68,42.58,42.63,81858.647269569,42.67,42.68,42.58,42.63,81858.6473
2006-05-03 15:30:00,42.63,42.71,42.58,42.59,195744.2188687439,42.63,42.71,42.58,42.59,195744.2189
2006-05-03 15:40:00,42.59,42.68,42.38,42.46,292693.5186190425,42.59,42.68,42.38,42.46,292693.5186
2006-05-03 15:50:00,42.46,42.47,42.32,42.46,224948.43122353707,42.46,42.47,42.32,42.46,224948.4312
2006-05-04 09:30:00,42.55,43.06,42.36,42.55,112257.08392139833,42.55,43.06,42.36,42.55,112257.0839
2006-05-04 09:40:00,42.55,42.83,42.55,42.75,80338.72543697753,42.55,42.83,42.55,42.75,80338.7254
2006-05-04 09:50:00,42.76,42.9,42.6,42.63,97166.43144066876,42.76,42.9,42.6,42.63,97166.4314
2006-05-04 10:00:00,42.6,43.02,42.6,42.91,92389.53425252416,42.6,43.02,42.6,42.91,92389.5343
2006-05-04 10:10:00,42.91,42.93,42.7,42.72,55477.14688958854,42.91,42.93,42.7,42.72,55477.1469
2006-05-04 10:20:00,42.71,42.87,42.69,42.84,55585.71273477364,42.71,42.87,42.69,42.84,55585.7127
2006-05-04 10:30:00,42.84,42.91,42.78,42.86,83270.00325697535,42.84,42.91,42.78,42.86,83270.0033
2006-05-04 10:40:00,42.88,43.05,42.84,42.92,49397.45955922267,42.88,43.05,42.84,42.92,49397.4596
2006-05-04 10:50:00,42.91,42.95,42.82,42.83,36478.1239821952,42.91,42.95,42.82,42.83,36478.124
2006-05-04 11:00:00,42.83,42.98,42.78,42.94,40060.79687330366,42.83,42.98,42.78,42.94,40060.7969
2006-05-04 11:10:00,42.96,42.97,42.86,42.97,25512.97361849962,42.96,42.97,42.86,42.97,25512.9736
2006-05-04 11:20:00,42.97,43.01,42.93,43.0,20410.37889479969,42.97,43.01,42.93,43.0,20410.3789
2006-05-04 11:30:00,42.98,42.99,42.82,42.84,19433.28628813376,42.98,42.99,42.82,42.84,19433.2863
2006-05-04 11:40:00,42.83,43.05,42.8,43.05,34741.070459233524,42.83,43.05,42.8,43.05,34741.0705
2006-05-04 11:50:00,43.04,43.1,43.04,43.09,122353.70752361308,43.04,43.1,43.04,43.09,122353.7075
2006-05-04 12:00:00,43.09,43.13,43.08,43.12,19758.98382368907,43.09,43.13,43.08,43.12,19758.9838
2006-05-04 12:10:00,43.11,43.16,43.03,43.05,30072.73911627402,43.11,43.16,43.03,43.05,30072.7391
2006-05-04 12:20:00,43.05,43.07,42.94,42.97,29964.173271088915,43.05,43.07,42.94,42.97,29964.1733
2006-05-04 12:30:00,42.95,42.96,42.81,42.91,22364.564108131584,42.95,42.96,42.81,42.91,22364.5641
2006-05-04 12:40:00,42.91,43.08,42.91,42.94,37563.782434046254,42.91,43.08,42.91,42.94,37563.7824
2006-05-04 12:50:00,42.95,42.96,42.86,42.92,20410.37889479969,42.95,42.96,42.86,42.92,20410.3789
2006-05-04 13:00:00,42.92,42.92,42.82,42.83,26381.50037998045,42.92,42.92,42.82,42.83,26381.5004
2006-05-04 13:10:00,42.84,42.95,42.83,42.94,19324.72044294865,42.84,42.95,42.83,42.94,19324.7204
2006-05-04 13:20:00,42.94,42.94,42.82,42.84,22581.69579850179,42.94,42.94,42.82,42.84,22581.6958
2006-05-04 13:30:00,42.83,42.9,42.78,42.83,32244.05601997612,42.83,42.9,42.78,42.83,32244.056
2006-05-04 13:40:00,42.81,42.88,42.75,42.87,12593.638041472152,42.81,42.88,42.75,42.87,12593.638
2006-05-04 13:50:00,42.88,42.99,42.86,42.97,46031.91835848442,42.88,42.99,42.86,42.97,46031.9184
2006-05-04 14:00:00,42.98,43.0,42.9,42.9,41037.889479969606,42.98,43.0,42.9,42.9,41037.8895
2006-05-04 14:10:00,42.9,43.14,42.9,43.06,34741.070459233524,42.9,43.14,42.9,43.06,34741.0705
2006-05-04 14:20:00,43.06,43.08,43.01,43.01,17261.969384431657,43.06,43.08,43.01,43.01,17261.9694
2006-05-04 14:30:00,43.01,43.04,43.01,43.02,18021.930300727392,43.01,43.04,43.01,43.02,18021.9303
2006-05-04 14:40:00,43.02,43.14,43.02,43.03,40603.62609922919,43.02,43.14,43.02,43.03,40603.6261
2006-05-04 14:50:00,43.03,43.1,43.01,43.05,61448.2683747693,43.03,43.1,43.01,43.05,61448.2684
2006-05-04 15:00:00,43.04,43.06,43.02,43.04,45814.78666811421,43.04,43.06,43.02,43.04,45814.7867
2006-05-04 15:10:00,43.05,43.2,43.04,43.18,75996.09162957333,43.05,43.2,43.04,43.18,75996.0916
2006-05-04 15:20:00,43.19,43.25,43.07,43.12,98034.9582021496,43.19,43.25,43.07,43.12,98034.9582
2006-05-04 15:30:00,43.14,43.17,43.05,43.14,72630.5504288351,43.14,43.17,43.05,43.14,72630.5504
2006-05-04 15:40:00,43.14,43.14,43.06,43.1,56671.37118662469,43.14,43.14,43.06,43.1,56671.3712
2006-05-04 15:50:00,43.09,43.17,43.01,43.09,101291.93355770277,43.09,43.17,43.01,43.09,101291.9336
2006-05-05 09:30:00,43.33,43.33,43.09,43.18,131256.10682879167,43.33,43.33,43.09,43.18,131256.1068
2006-05-05 09:40:00,43.19,43.24,43.1,43.19,81641.51557919879,43.19,43.24,43.1,43.19,81641.5156
2006-05-05 09:50:00,43.17,43.18,42.87,42.99,84464.22755401151,43.17,43.18,42.87,42.99,84464.2276
2006-05-05 10:00:00,43.0,43.0,42.77,42.89,105417.43567473671,43.0,43.0,42.77,42.89,105417.4357
2006-05-05 10:10:00,42.88,42.89,42.75,42.83,94777.98284659648,42.88,42.89,42.75,42.83,94777.9828
2006-05-05 10:20:00,42.83,42.9,42.55,42.61,93909.45608511564,42.83,42.9,42.55,42.61,93909.4561
2006-05-05 10:30:00,42.61,42.89,42.61,42.87,86309.8469221583,42.61,42.89,42.61,42.87,86309.8469
2006-05-05 10:40:00,42.86,43.04,42.82,42.9,61122.57083921399,42.86,43.04,42.82,42.9,61122.5708
2006-05-05 10:50:00,42.9,43.1,42.89,43.1,27467.158831831508,42.9,43.1,42.89,43.1,27467.1588
2006-05-05 11:00:00,43.08,43.1,43.03,43.1,16936.271848876346,43.08,43.1,43.03,43.1,16936.2718
2006-05-05 11:10:00,43.08,43.14,43.03,43.11,28009.98805775703,43.08,43.14,43.03,43.11,28009.9881
2006-05-05 11:20:00,43.11,43.24,43.06,43.2,27250.02714146129,43.11,43.24,43.06,43.2,27250.0271
2006-05-05 11:30:00,43.21,43.33,43.15,43.3,72304.85289327978,43.21,43.33,43.15,43.3,72304.8529
2006-05-05 11:40:00,43.32,43.39,43.24,43.38,61231.13668439909,43.32,43.39,43.24,43.38,61231.1367
2006-05-05 11:50:00,43.38,43.38,43.31,43.36,19107.58875257844,43.38,43.38,43.31,43.36,19107.5888
2006-05-05 12:00:00,43.36,43.37,43.26,43.32,32352.62186516122,43.36,43.37,43.26,43.32,32352.6219
2006-05-05 12:10:00,43.31,43.32,43.18,43.28,43969.16729996744,43.31,43.32,43.18,43.28,43969.1673
2006-05-05 12:20:00,43.28,43.32,43.26,43.26,16610.57431332103,43.28,43.32,43.26,43.26,16610.5743
2006-05-05 12:30:00,43.25,43.29,43.25,43.28,13570.730648138097,43.25,43.29,43.25,43.28,13570.7306
2006-05-05 12:40:00,43.27,43.27,43.14,43.14,28552.817283682554,43.27,43.27,43.14,43.14,28552.8173
2006-05-05 12:50:00,43.14,43.15,43.05,43.06,23341.65671479753,43.14,43.15,43.05,43.06,23341.6567
2006-05-05 13:00:00,43.06,43.11,42.88,42.96,125502.1170339811,43.06,43.11,42.88,42.96,125502.117
2006-05-05 13:10:00,42.99,43.16,42.97,43.05,36586.68982738031,42.99,43.16,42.97,43.05,36586.6898
2006-05-05 13:20:00,43.05,43.13,43.04,43.07,20193.24720442949,43.05,43.13,43.04,43.07,20193.2472
2006-05-05 13:30:00,43.07,43.22,43.04,43.22,43752.03560959722,43.07,43.22,43.04,43.22,43752.0356
2006-05-05 13:40:00,43.22,43.31,43.13,43.26,89132.55889697102,43.22,43.31,43.13,43.26,89132.5589
2006-05-05 13:50:00,43.25,43.31,43.25,43.25,18781.891217023127,43.25,43.31,43.25,43.25,18781.8912
2006-05-05 14:00:00,43.27,43.29,43.19,43.25,19324.72044294865,43.27,43.29,43.19,43.25,19324.7204
2006-05-05 14:10:00,43.25,43.35,43.25,43.27,33112.58278145696,43.25,43.35,43.25,43.27,33112.5828
2006-05-05 14:20:00,43.26,43.39,43.22,43.39,42774.94300293128,43.26,43.39,43.22,43.39,42774.943
2006-05-05 14:30:00,43.39,43.55,43.39,43.49,58951.25393551189,43.39,43.55,43.39,43.49,58951.2539
2006-05-05 14:40:00,43.49,43.72,43.49,43.69,111714.2546954728,43.49,43.72,43.49,43.69,111714.2547
2006-05-05 14:50:00,43.69,43.73,43.67,43.72,50374.55216588861,43.69,43.73,43.67,43.72,50374.5522
2006-05-05 15:00:00,43.72,43.72,43.49,43.49,69265.00922809684,43.72,43.72,43.49,43.49,69265.0092
2006-05-05 15:10:00,43.49,43.5,43.38,43.41,108131.58180436437,43.49,43.5,43.38,43.41,108131.5818
2006-05-05 15:20:00,43.4,43.46,43.36,43.45,86852.67614808382,43.4,43.46,43.36,43.45,86852.6761
2006-05-05 15:30:00,43.45,43.51,43.32,43.32,127456.302247313,43.45,43.51,43.32,43.32,127456.3022
2006-05-05 15:40:00,43.32,43.37,43.25,43.28,124090.76104657476,43.32,43.37,43.25,43.28,124090.761
2006-05-05 15:50:00,43.27,43.29,43.17,43.22,160568.88502876996,43.27,43.29,43.17,43.22,160568.885
2006-05-08 09:30:00,43.37,43.38,42.55,42.61,187058.95125393552,43.37,43.38,42.55,42.61,187058.9513
2006-05-08 09:40:00,42.6,42.98,42.6,42.69,86526.9786125285,42.6,42.98,42.6,42.69,86526.9786
2006-05-08 09:50:00,42.69,43.09,42.67,43.09,113451.30821843448,42.69,43.09,42.67,43.09,113451.3082
2006-05-08 10:00:00,43.08,43.27,42.95,43.0,91955.27087178374,43.08,43.27,42.95,43.0,91955.2709
2006-05-08 10:10:00,43.0,43.07,42.83,42.84,58082.72717403105,43.0,43.07,42.83,42.84,58082.7272
2006-05-08 10:20:00,42.85,42.9,42.72,42.82,45923.35251329932,42.85,42.9,42.72,42.82,45923.3525
2006-05-08 10:30:00,42.81,42.88,42.74,42.87,54391.48843773749,42.81,42.88,42.74,42.87,54391.4884
2006-05-08 10:40:00,42.85,42.9,42.74,42.75,66985.12647920965,42.85,42.9,42.74,42.75,66985.1265
2006-05-08 10:50:00,42.76,43.11,42.74,42.76,91412.4416458582,42.76,43.11,42.74,42.76,91412.4416
2006-05-08 11:00:00,42.77,42.8,42.74,42.79,48094.669417001416,42.77,42.8,42.74,42.79,48094.6694
2006-05-08 11:10:00,42.79,42.81,42.66,42.71,88481.16382586039,42.79,42.81,42.66,42.71,88481.1638
2006-05-08 11:20:00,42.7,42.78,42.65,42.65,49180.32786885246,42.7,42.78,42.65,42.65,49180.3279
2006-05-08 11:30:00,42.65,42.75,42.63,42.67,36803.82151775052,42.65,42.75,42.63,42.67,36803.8215
2006-05-08 11:40:00,42.67,42.67,42.62,42.65,24753.012702203887,42.67,42.67,42.62,42.65,24753.0127
2006-05-08 11:50:00,42.65,42.66,42.64,42.65,25621.539463684727,42.65,42.66,42.64,42.65,25621.5395
2006-05-08 12:00:00,42.65,42.84,42.63,42.66,70676.3652155032,42.65,42.84,42.63,42.66,70676.3652
2006-05-08 12:10:00,42.66,42.8,42.65,42.79,32678.319400716537,42.66,42.8,42.65,42.79,32678.3194
2006-05-08 12:20:00,42.79,42.79,42.7,42.79,44946.25990663337,42.79,42.79,42.7,42.79,44946.2599
2006-05-08 12:30:00,42.79,42.79,42.78,42.79,16176.31093258061,42.79,42.79,42.78,42.79,16176.3109
2006-05-08 12:40:00,42.79,42.79,42.69,42.76,69047.87753772663,42.79,42.79,42.69,42.76,69047.8775
2006-05-08 12:50:00,42.77,42.8,42.65,42.69,71653.45782216915,42.77,42.8,42.65,42.69,71653.4578
2006-05-08 13:00:00,42.69,42.73,42.69,42.71,20953.20812072522,42.69,42.73,42.69,42.71,20953.2081
2006-05-08 13:10:00,42.71,42.79,42.65,42.69,57105.63456736511,42.71,42.79,42.65,42.69,57105.6346
2006-05-08 13:20:00,42.7,42.81,42.7,42.8,23450.22255998263,42.7,42.81,42.7,42.8,23450.2226
2006-05-08 13:30:00,42.8,42.83,42.8,42.81,16393.44262295082,42.8,42.83,42.8,42.81,16393.4426
2006-05-08 13:40:00,42.81,42.85,42.79,42.82,27901.422212571924,42.81,42.85,42.79,42.82,27901.4222
2006-05-08 13:50:00,42.82,42.84,42.81,42.84,14004.994028878516,42.82,42.84,42.81,42.84,14004.994
2006-05-08 14:00:00,42.83,42.86,42.77,42.79,27901.422212571924,42.83,42.86,42.77,42.79,27901.4222
2006-05-08 14:10:00,42.79,42.83,42.79,42.79,46357.615894039736,42.79,42.83,42.79,42.79,46357.6159
2006-05-08 14:20:00,42.79,42.8,42.42,42.59,117793.94202583868,42.79,42.8,42.42,42.59,117793.942
2006-05-08 14:30:00,42.62,42.77,42.59,42.7,79687.3303658669,42.62,42.77,42.59,42.7,79687.3304
2006-05-08 14:40:00,42.7,42.8,42.65,42.75,68939.31169254152,42.7,42.8,42.65,42.75,68939.3117
2006-05-08 14:50:00,42.75,42.82,42.71,42.82,62425.360981435246,42.75,42.82,42.71,42.82,62425.361
2006-05-08 15:00:00,42.82,42.95,42.82,42.9,101617.63109325808,42.82,42.95,42.82,42.9,101617.6311
2006-05-08 15:10:00,42.9,43.05,42.9,42.96,183476.27836282703,42.9,43.05,42.9,42.96,183476.2784
2006-05-08 15:20:00,42.97,42.97,42.78,42.8,109108.6744110303,42.97,42.97,42.78,42.8,109108.6744
2006-05-08 15:30:00,42.8,42.81,42.76,42.8,71002.06275105852,42.8,42.81,42.76,42.8,71002.0628
2006-05-08 15:40:00,42.8,42.84,42.66,42.68,100314.8409510368,42.8,42.84,42.66,42.68,100314.841
2006-05-08 15:50:00,42.68,42.78,42.53,42.53,246010.2051894474,42.68,42.78,42.53,42.53,246010.2052
2006-05-09 09:30:00,42.52,42.81,42.52,42.53,78818.80360438606,42.52,42.81,42.52,42.53,78818.8036
2006-05-09 09:40:00,42.52,42.8,42.51,42.79,31375.52925849528,42.52,42.8,42.51,42.79,31375.5293
2006-05-09 09:50:00,42.79,43.02,42.69,42.91,45814.78666811421,42.79,43.02,42.69,42.91,45814.7867
2006-05-09 10:00:00,42.91,43.02,42.84,42.91,63945.28281402671,42.91,43.02,42.84,42.91,63945.2828
2006-05-09 10:10:00,42.91,42.96,42.8,42.9,32786.88524590164,42.91,42.96,42.8,42.9,32786.8852
2006-05-09 10:20:00,42.89,42.91,42.58,42.63,38106.61165997177,42.89,42.91,42.58,42.63,38106.6117
2006-05-09 10:30:00,42.64,42.79,42.62,42.7,53631.52752144176,42.64,42.79,42.62,42.7,53631.5275
2006-05-09 10:40:00,42.72,42.87,42.72,42.74,49397.45955922267,42.72,42.87,42.72,42.74,49397.4596
2006-05-09 10:50:00,42.75,42.75,42.62,42.64,30181.304961459125,42.75,42.75,42.62,42.64,30181.305
2006-05-09 11:00:00,42.61,42.65,42.5,42.54,54174.35674736728,42.61,42.65,42.5,42.54,54174.3567
2006-05-09 11:10:00,42.54,42.72,42.52,42.72,27792.85636738682,42.54,42.72,42.52,42.72,27792.8564
2006-05-09 11:20:00,42.72,42.79,42.7,42.77,30398.43665182933,42.72,42.79,42.7,42.77,30398.4367
2006-05-09 11:30:00,42.79,42.91,42.79,42.86,40386.49440885898,42.79,42.91,42.79,42.86,40386.4944
2006-05-09 11:40:00,42.86,42.99,42.79,42.98,44186.29899033765,42.86,42.99,42.79,42.98,44186.299
2006-05-09 11:50:00,42.98,43.03,42.96,43.02,37563.782434046254,42.98,43.03,42.96,43.02,37563.7824
2006-05-09 12:00:00,43.02,43.09,43.02,43.09,27141.4612962762,43.02,43.09,43.02,43.09,27141.4613
2006-05-09 12:10:00,43.08,43.12,43.07,43.09,32026.924329605907,43.08,43.12,43.07,43.09,32026.9243
2006-05-09 12:20:00,43.11,43.11,43.04,43.06,48420.36695255672,43.11,43.11,43.04,43.06,48420.367
2006-05-09 12:30:00,43.07,43.09,43.05,43.08,23450.22255998263,43.07,43.09,43.05,43.08,23450.2226
2006-05-09 12:40:00,43.08,43.11,43.04,43.06,44186.29899033765,43.08,43.11,43.04,43.06,44186.299
2006-05-09 12:50:00,43.08,43.15,43.05,43.14,26707.197915535773,43.08,43.15,43.05,43.14,26707.1979
2006-05-09 13:00:00,43.15,43.16,43.08,43.08,25838.671154054937,43.15,43.16,43.08,43.08,25838.6712
2006-05-09 13:10:00,43.08,43.14,43.06,43.14,22255.99826294648,43.08,43.14,43.06,43.14,22255.9983
2006-05-09 13:20:00,43.14,43.15,43.09,43.15,23558.788405167736,43.14,43.15,43.09,43.15,23558.7884
2006-05-09 13:30:00,43.16,43.18,43.02,43.09,56779.93703180979,43.16,43.18,43.02,43.09,56779.937
2006-05-09 13:40:00,43.07,43.08,43.03,43.08,62425.360981435246,43.07,43.08,43.03,43.08,62425.361
2006-05-09 13:50:00,43.06,43.07,43.02,43.05,28118.55390294213,43.06,43.07,43.02,43.05,28118.5539
2006-05-09 14:00:00,43.06,43.09,43.0,43.02,45489.0891325589,43.06,43.09,43.0,43.02,45489.0891
2006-05-09 14:10:00,43.03,43.11,43.02,43.11,28227.11974812724,43.03,43.11,43.02,43.11,28227.1197
2006-05-09 14:20:00,43.1,43.14,43.08,43.14,21604.60319183585,43.1,43.14,43.08,43.14,21604.6032
2006-05-09 14:30:00,43.14,43.26,43.14,43.25,115514.05927695148,43.14,43.26,43.14,43.25,115514.0593
2006-05-09 14:40:00,43.26,43.37,43.25,43.26,84247.0958636413,43.26,43.37,43.25,43.26,84247.0959
2006-05-09 14:50:00,43.26,43.33,43.26,43.28,58842.68809032679,43.26,43.33,43.26,43.28,58842.6881
2006-05-09 15:00:00,43.29,43.35,43.28,43.28,59276.9514710672,43.29,43.35,43.28,43.28,59276.9515
2006-05-09 15:10:00,43.28,43.34,43.28,43.29,44837.69406144827,43.28,43.34,43.28,43.29,44837.6941
2006-05-09 15:20:00,43.29,43.35,43.25,43.33,78493.10606883075,43.29,43.35,43.25,43.33,78493.1061
2006-05-09 15:30:00,43.33,43.34,43.29,43.32,78058.84268809033,43.33,43.34,43.29,43.32,78058.8427
2006-05-09 15:40:00,43.32,43.35,43.28,43.29,92172.40256215396,43.32,43.35,43.28,43.29,92172.4026
2006-05-09 15:50:00,43.28,43.32,43.25,43.29,144826.83747692977,43.28,43.32,43.25,43.29,144826.8375
2006-05-10 09:30:00,43.41,43.68,43.27,43.61,73716.20888068614,43.41,43.68,43.27,43.61,73716.2089
2006-05-10 09:40:00,43.6,43.75,43.59,43.69,87286.93952882424,43.6,43.75,43.59,43.69,87286.9395
2006-05-10 09:50:00,43.7,43.84,43.65,43.84,69482.14091846705,43.7,43.84,43.65,43.84,69482.1409
2006-05-10 10:00:00,43.82,43.84,43.66,43.66,49831.72293996309,43.82,43.84,43.66,43.66,49831.7229
2006-05-10 10:10:00,43.66,43.67,43.49,43.65,107914.45011399414,43.66,43.67,43.49,43.65,107914.4501
2006-05-10 10:20:00,43.66,43.75,43.63,43.71,25838.671154054937,43.66,43.75,43.63,43.71,25838.6712
2006-05-10 10:30:00,43.71,43.85,43.71,43.84,100097.7092606666,43.71,43.85,43.71,43.84,100097.7093
2006-05-10 10:40:00,43.84,43.92,43.7,43.77,111822.8205406579,43.84,43.92,43.7,43.77,111822.8205
2006-05-10 10:50:00,43.77,43.91,43.72,43.78,118336.7712517642,43.77,43.91,43.72,43.78,118336.7713
2006-05-10 11:00:00,43.79,43.89,43.66,43.73,153403.53924655303,43.79,43.89,43.66,43.73,153403.5392
2006-05-10 11:10:00,43.72,43.84,43.63,43.84,50808.81554662903,43.72,43.84,43.63,43.84,50808.8155
2006-05-10 11:20:00,43.84,43.91,43.8,43.8,46683.31342959505,43.84,43.91,43.8,43.8,46683.3134
2006-05-10 11:30:00,43.79,43.84,43.71,43.71,28227.11974812724,43.79,43.84,43.71,43.71,28227.1197
2006-05-10 11:40:00,43.72,43.73,43.7,43.72,12919.335577027468,43.72,43.73,43.7,43.72,12919.3356
2006-05-10 11:50:00,43.72,43.74,43.72,43.72,21170.33981109543,43.72,43.74,43.72,43.72,21170.3398
2006-05-10 12:00:00,43.72,43.81,43.71,43.78,31158.39756812507,43.72,43.81,43.71,43.78,31158.3976
2006-05-10 12:10:00,43.79,43.79,43.73,43.73,21821.73488220606,43.79,43.79,43.73,43.73,21821.7349
2006-05-10 12:20:00,43.73,43.75,43.72,43.72,29095.64650960808,43.73,43.75,43.72,43.72,29095.6465
2006-05-10 12:30:00,43.72,43.82,43.72,43.81,39843.66518293345,43.72,43.82,43.72,43.81,39843.6652
2006-05-10 12:40:00,43.8,43.81,43.76,43.77,81098.68635327327,43.8,43.81,43.76,43.77,81098.6864
2006-05-10 12:50:00,43.76,43.84,43.76,43.84,21821.73488220606,43.76,43.84,43.76,43.84,21821.7349
2006-05-10 13:00:00,43.84,43.84,43.77,43.8,40386.49440885898,43.84,43.84,43.77,43.8,40386.4944
2006-05-10 13:10:00,43.8,43.87,43.79,43.87,25947.23699924004,43.8,43.87,43.79,43.87,25947.237
2006-05-10 13:20:00,43.88,43.97,43.87,43.97,27032.895451091088,43.88,43.97,43.87,43.97,27032.8955
2006-05-10 13:30:00,43.97,43.97,43.9,43.93,33981.1095429378,43.97,43.97,43.9,43.93,33981.1095
2006-05-10 13:40:00,43.92,43.97,43.86,43.87,33221.14862664206,43.92,43.97,43.86,43.87,33221.1486
2006-05-10 13:50:00,43.88,43.95,43.83,43.9,22690.261643686896,43.88,43.95,43.83,43.9,22690.2616
2006-05-10 14:00:00,43.89,43.9,43.74,43.74,52980.132450331126,43.89,43.9,43.74,43.74,52980.1325
2006-05-10 14:10:00,43.73,43.76,43.42,43.52,119748.12723917056,43.73,43.76,43.42,43.52,119748.1272
2006-05-10 14:20:00,43.53,43.54,43.17,43.25,248181.5220931495,43.53,43.54,43.17,43.25,248181.5221
2006-05-10 14:30:00,43.27,43.32,43.13,43.23,146021.06177396592,43.27,43.32,43.13,43.23,146021.0618
2006-05-10 14:40:00,43.24,43.53,43.22,43.44,140267.07197915536,43.24,43.53,43.22,43.44,140267.072
2006-05-10 14:50:00,43.45,43.6,43.42,43.52,91303.87580067312,43.45,43.6,43.42,43.52,91303.8758
2006-05-10 15:00:00,43.53,43.7,43.43,43.48,110085.76701769624,43.53,43.7,43.43,43.48,110085.767
2006-05-10 15:10:00,43.48,43.48,43.27,43.28,128541.96069916405,43.48,43.48,43.27,43.28,128541.9607
2006-05-10 15:20:00,43.27,43.43,43.27,43.37,177179.459342091,43.27,43.43,43.27,43.37,177179.4593
2006-05-10 15:30:00,43.34,43.52,43.12,43.15,155900.55368581045,43.34,43.52,43.12,43.15,155900.5537
2006-05-10 15:40:00,43.15,43.15,43.02,43.03,123982.19520138964,43.15,43.15,43.02,43.03,123982.1952
2006-05-10 15:50:00,43.04,43.29,43.03,43.27,329823.03767234826,43.04,43.29,43.03,43.27,329823.0377
2006-05-11 09:30:00,43.2,43.51,43.04,43.35,141461.2962761915,43.2,43.51,43.04,43.35,141461.2963
2006-05-11 09:40:00,43.36,43.52,43.34,43.36,86961.24199326892,43.36,43.52,43.34,43.36,86961.242
2006-05-11 09:50:00,43.35,43.46,43.2,43.33,182716.3174465313,43.35,43.46,43.2,43.33,182716.3174
2006-05-11 10:00:00,43.35,43.39,43.14,43.25,142438.38888285746,43.35,43.39,43.14,43.25,142438.3889
2006-05-11 10:10:00,43.25,43.49,43.25,43.37,112691.34730213876,43.25,43.49,43.25,43.37,112691.3473
2006-05-11 10:20:00,43.37,43.38,43.31,43.31,104548.90891325587,43.37,43.38,43.31,43.31,104548.9089
2006-05-11 10:30:00,43.33,43.42,42.87,43.02,151557.91987840625,43.33,43.42,42.87,43.02,151557.9199
2006-05-11 10:40:00,43.02,43.07,42.71,42.88,96406.47052437304,43.02,43.07,42.71,42.88,96406.4705
2006-05-11 10:50:00,42.88,43.22,42.86,43.04,121810.87829768757,42.88,43.22,42.86,43.04,121810.8783
2006-05-11 11:00:00,43.04,43.25,42.93,43.25,68287.9166214309,43.04,43.25,42.93,43.25,68287.9166
2006-05-11 11:10:00,43.25,43.27,43.1,43.19,55368.58104440344,43.25,43.27,43.1,43.19,55368.581
2006-05-11 11:20:00,43.19,43.29,42.94,43.17,48963.19617848225,43.19,43.29,42.94,43.17,48963.1962
2006-05-11 11:30:00,43.18,43.33,43.14,43.22,41689.28455108023,43.18,43.33,43.14,43.22,41689.2846
2006-05-11 11:40:00,43.21,43.23,43.1,43.1,15742.04755184019,43.21,43.23,43.1,43.1,15742.0476
2006-05-11 11:50:00,43.1,43.11,42.92,42.94,41472.15286071002,43.1,43.11,42.92,42.94,41472.1529
2006-05-11 12:00:00,42.94,43.21,42.94,42.99,66225.16556291391,42.94,43.21,42.94,42.99,66225.1656
2006-05-11 12:10:00,42.93,43.18,42.93,43.16,17370.535229616762,42.93,43.18,42.93,43.16,17370.5352
2006-05-11 12:20:00,43.16,43.2,43.0,43.06,21170.33981109543,43.16,43.2,43.0,43.06,21170.3398
2006-05-11 12:30:00,43.07,43.24,43.01,43.24,21387.47150146564,43.07,43.24,43.01,43.24,21387.4715
2006-05-11 12:40:00,43.24,43.24,43.06,43.1,23341.65671479753,43.24,43.24,43.06,43.1,23341.6567
2006-05-11 12:50:00,43.09,43.19,43.03,43.17,11182.282054065792,43.09,43.19,43.03,43.17,11182.2821
2006-05-11 13:00:00,43.17,43.17,43.02,43.03,20301.8130496146,43.17,43.17,43.02,43.03,20301.813
2006-05-11 13:10:00,43.02,43.02,42.83,42.86,41580.71870589512,43.02,43.02,42.83,42.86,41580.7187
2006-05-11 13:20:00,42.86,42.92,42.79,42.87,18130.496145912497,42.86,42.92,42.79,42.87,18130.4961
2006-05-11 13:30:00,42.86,42.93,42.81,42.93,25947.23699924004,42.86,42.93,42.81,42.93,25947.237
2006-05-11 13:40:00,42.92,43.14,42.86,43.0,39735.09933774835,42.92,43.14,42.86,43.0,39735.0993
2006-05-11 13:50:00,42.98,43.02,42.79,43.01,42883.508848116384,42.98,43.02,42.79,43.01,42883.5088
2006-05-11 14:00:00,43.0,43.18,42.98,43.11,31592.660948865487,43.0,43.18,42.98,43.11,31592.6609
2006-05-11 14:10:00,43.1,43.1,42.98,43.07,22473.12995331669,43.1,43.1,42.98,43.07,22473.13
2006-05-11 14:20:00,43.06,43.2,43.02,43.13,38323.74335034198,43.06,43.2,43.02,43.13,38323.7434
2006-05-11 14:30:00,43.14,43.14,43.01,43.08,18999.022907393333,43.14,43.14,43.01,43.08,18999.0229
2006-05-11 14:40:00,43.07,43.07,42.95,43.01,24427.31516664857,43.07,43.07,42.95,43.01,24427.3152
2006-05-11 14:50:00,43.02,43.02,42.79,42.9,71219.19444142873,43.02,43.02,42.79,42.9,71219.1944
2006-05-11 15:00:00,42.84,42.94,42.77,42.89,120508.08815546628,42.84,42.94,42.77,42.89,120508.0882
2006-05-11 15:10:00,42.88,43.13,42.88,43.01,52654.43491477581,42.88,43.13,42.88,43.01,52654.4349
2006-05-11 15:20:00,43.0,43.02,42.88,42.93,77950.27684290522,43.0,43.02,42.88,42.93,77950.2768
2006-05-11 15:30:00,42.93,42.93,42.8,42.9,70242.10183476278,42.93,42.93,42.8,42.9,70242.1018
2006-05-11 15:40:00,42.89,43.12,42.88,42.94,168277.0600369124,42.89,43.12,42.88,42.94,168277.06
2006-05-11 15:50:00,42.94,43.02,42.87,42.93,177722.28856801652,42.94,43.02,42.87,42.93,177722.2886
2006-05-12 09:30:00,42.74,42.81,42.35,42.37,107697.31842362392,42.74,42.81,42.35,42.37,107697.3184
2006-05-12 09:40:00,42.39,42.66,42.27,42.49,91303.87580067312,42.39,42.66,42.27,42.49,91303.8758
2006-05-12 09:50:00,42.49,42.62,42.14,42.48,146672.45684507655,42.49,42.62,42.14,42.48,146672.4568
2006-05-12 10:00:00,42.49,42.54,42.13,42.37,113668.43990880468,42.49,42.54,42.13,42.37,113668.4399
2006-05-12 10:10:00,42.24,42.47,42.22,42.25,125610.6828791662,42.24,42.47,42.22,42.25,125610.6829
2006-05-12 10:20:00,42.28,42.32,42.14,42.16,28009.98805775703,42.28,42.32,42.14,42.16,28009.9881
2006-05-12 10:30:00,42.14,42.17,41.99,42.0,107480.18673325372,42.14,42.17,41.99,42.0,107480.1867
2006-05-12 10:40:00,42.05,42.06,41.79,41.83,92063.83671696884,42.05,42.06,41.79,41.83,92063.8367
2006-05-12 10:50:00,41.82,42.14,41.8,42.11,124850.72196287048,41.82,42.14,41.8,42.11,124850.722
2006-05-12 11:00:00,42.12,42.32,42.03,42.24,104874.6064488112,42.12,42.32,42.03,42.24,104874.6064
2006-05-12 11:10:00,42.22,42.32,42.09,42.28,60254.044077733146,42.22,42.32,42.09,42.28,60254.0441
2006-05-12 11:20:00,42.3,42.42,42.21,42.33,62425.360981435246,42.3,42.42,42.21,42.33,62425.361
2006-05-12 11:30:00,42.33,42.42,42.25,42.36,69047.87753772663,42.33,42.42,42.25,42.36,69047.8775
2006-05-12 11:40:00,42.35,42.53,42.15,42.45,70567.7993703181,42.35,42.53,42.15,42.45,70567.7994
2006-05-12 11:50:00,42.44,42.65,42.39,42.59,37889.47996960156,42.44,42.65,42.39,42.59,37889.48
2006-05-12 12:00:00,42.58,42.77,42.57,42.65,65465.20464661818,42.58,42.77,42.57,42.65,65465.2046
2006-05-12 12:10:00,42.63,42.68,42.62,42.67,43969.16729996744,42.63,42.68,42.62,42.67,43969.1673
2006-05-12 12:20:00,42.66,42.7,42.59,42.64,43643.46976441212,42.66,42.7,42.59,42.64,43643.4698
2006-05-12 12:30:00,42.64,42.64,42.32,42.47,86635.54445771361,42.64,42.64,42.32,42.47,86635.5445
2006-05-12 12:40:00,42.44,42.56,42.41,42.44,64053.84865921181,42.44,42.56,42.41,42.44,64053.8487
2006-05-12 12:50:00,42.41,42.41,42.23,42.36,49397.45955922267,42.41,42.41,42.23,42.36,49397.4596
2006-05-12 13:00:00,42.33,42.34,42.22,42.25,79361.63283031159,42.33,42.34,42.22,42.25,79361.6328
2006-05-12 13:10:00,42.25,42.42,42.17,42.3,63511.01943328629,42.25,42.42,42.17,42.3,63511.0194
2006-05-12 13:20:00,42.31,42.33,42.26,42.28,35609.597220714364,42.31,42.33,42.26,42.28,35609.5972
2006-05-12 13:30:00,42.28,42.36,42.24,42.31,31484.09510368038,42.28,42.36,42.24,42.31,31484.0951
2006-05-12 13:40:00,42.29,42.33,42.17,42.17,39843.66518293345,42.29,42.33,42.17,42.17,39843.6652
2006-05-12 13:50:00,42.17,42.32,42.16,42.29,28444.25143849745,42.17,42.32,42.16,42.29,28444.2514
2006-05-12 14:00:00,42.29,42.45,42.29,42.36,50374.55216588861,42.29,42.45,42.29,42.36,50374.5522
2006-05-12 14:10:00,42.36,42.62,42.36,42.51,77081.75008142438,42.36,42.62,42.36,42.51,77081.7501
2006-05-12 14:20:00,42.5,42.54,42.39,42.51,64813.80957550755,42.5,42.54,42.39,42.51,64813.8096
2006-05-12 14:30:00,42.5,42.59,42.28,42.55,100531.97264140702,42.5,42.59,42.28,42.55,100531.9726
2006-05-12 14:40:00,42.54,42.55,42.43,42.47,108891.54272066009,42.54,42.55,42.43,42.47,108891.5427
2006-05-12 14:50:00,42.47,42.51,42.29,42.41,100749.10433177724,42.47,42.51,42.29,42.41,100749.1043
2006-05-12 15:00:00,42.42,42.53,42.4,42.44,95212.24622733687,42.42,42.53,42.4,42.44,95212.2462
2006-05-12 15:10:00,42.44,42.47,42.39,42.44,68722.18000217131,42.44,42.47,42.39,42.44,68722.18
2006-05-12 15:20:00,42.45,42.45,42.38,42.41,48528.93279774183,42.45,42.45,42.38,42.41,48528.9328
2006-05-12 15:30:00,42.41,42.42,42.35,42.42,102703.28954510912,42.41,42.42,42.35,42.42,102703.2895
2006-05-12 15:40:00,42.41,42.44,42.34,42.42,135707.30648138098,42.41,42.44,42.34,42.42,135707.3065
2006-05-12 15:50:00,42.42,42.44,42.32,42.32,169905.54771468896,42.42,42.44,42.32,42.32,169905.5477
2006-05-15 09:30:00,42.05,42.19,41.84,42.16,140918.467050266,42.05,42.19,41.84,42.16,140918.4671
2006-05-15 09:40:00,42.18,42.42,42.17,42.19,162197.37270654654,42.18,42.42,42.17,42.19,162197.3727
2006-05-15 09:50:00,42.19,42.55,42.18,42.39,119748.12723917056,42.19,42.55,42.18,42.39,119748.1272
2006-05-15 10:00:00,42.44,42.61,42.34,42.49,107697.31842362392,42.44,42.61,42.34,42.49,107697.3184
2006-05-15 10:10:00,42.53,42.61,42.41,42.54,70893.49690587341,42.53,42.61,42.41,42.54,70893.4969
2006-05-15 10:20:00,42.51,42.58,42.12,42.38,73824.77472587125,42.51,42.58,42.12,42.38,73824.7747
2006-05-15 10:30:00,42.38,42.52,42.2,42.45,112039.95223102812,42.38,42.52,42.2,42.45,112039.9522
2006-05-15 10:40:00,42.46,42.6,42.29,42.6,152860.7100206275,42.46,42.6,42.29,42.6,152860.71
2006-05-15 10:50:00,42.43,42.56,42.43,42.52,98686.35327326025,42.43,42.56,42.43,42.52,98686.3533
2006-05-15 11:00:00,42.52,42.69,42.47,42.61,156009.11953099555,42.52,42.69,42.47,42.61,156009.1195
2006-05-15 11:10:00,42.61,42.67,42.54,42.61,176853.76180653568,42.61,42.67,42.54,42.61,176853.7618
2006-05-15 11:20:00,42.61,42.67,42.56,42.64,106611.65997177288,42.61,42.67,42.56,42.64,106611.66
2006-05-15 11:30:00,42.65,42.69,42.58,42.63,43643.46976441212,42.65,42.69,42.58,42.63,43643.4698
2006-05-15 11:40:00,42.65,42.65,42.55,42.58,67853.65324069049,42.65,42.65,42.55,42.58,67853.6532
2006-05-15 11:50:00,42.58,42.65,42.56,42.65,34198.241233308,42.58,42.65,42.56,42.65,34198.2412
2006-05-15 12:00:00,42.66,42.73,42.55,42.55,39626.53349256324,42.66,42.73,42.55,42.55,39626.5335
2006-05-15 12:10:00,42.54,42.58,42.45,42.45,53305.82998588644,42.54,42.58,42.45,42.45,53305.83
2006-05-15 12:20:00,42.47,42.54,42.42,42.48,66008.0338725437,42.47,42.54,42.42,42.48,66008.0339
2006-05-15 12:30:00,42.5,42.67,42.49,42.55,34198.241233308,42.5,42.67,42.49,42.55,34198.2412
2006-05-15 12:40:00,42.57,42.57,42.45,42.57,123439.36597546413,42.57,42.57,42.45,42.57,123439.366
2006-05-15 12:50:00,42.57,42.67,42.57,42.65,37020.95320812073,42.57,42.67,42.57,42.65,37020.9532
2006-05-15 13:00:00,42.63,42.68,42.56,42.67,57214.20041255021,42.63,42.68,42.56,42.67,57214.2004
2006-05-15 13:10:00,42.67,42.69,42.58,42.63,44837.69406144827,42.67,42.69,42.58,42.63,44837.6941
2006-05-15 13:20:00,42.66,42.7,42.54,42.59,44077.73314515254,42.66,42.7,42.54,42.59,44077.7331
2006-05-15 13:30:00,42.61,42.65,42.51,42.57,37020.95320812073,42.61,42.65,42.51,42.57,37020.9532
2006-05-15 13:40:00,42.59,42.67,42.56,42.64,115296.92758658128,42.59,42.67,42.56,42.64,115296.9276
2006-05-15 13:50:00,42.61,42.61,42.47,42.59,87504.07121919445,42.61,42.61,42.47,42.59,87504.0712
2006-05-15 14:00:00,42.57,42.66,42.56,42.56,79795.89621105201,42.57,42.66,42.56,42.56,79795.8962
2006-05-15 14:10:00,42.57,42.65,42.46,42.62,66333.73140809902,42.57,42.65,42.46,42.62,66333.7314
2006-05-15 14:20:00,42.61,42.79,42.6,42.77,124199.32689175986,42.61,42.79,42.6,42.77,124199.3269
2006-05-15 14:30:00,42.75,42.9,42.74,42.83,147649.5494517425,42.75,42.9,42.74,42.83,147649.5495
2006-05-15 14:40:00,42.83,42.86,42.74,42.79,118988.16632287482,42.83,42.86,42.74,42.79,118988.1663
2006-05-15 14:50:00,42.79,42.87,42.73,42.75,225925.52383020305,42.79,42.87,42.73,42.75,225925.5238
2006-05-15 15:00:00,42.75,43.04,42.75,42.95,157420.47551840192,42.75,43.04,42.75,42.95,157420.4755
2006-05-15 15:10:00,42.95,43.24,42.95,43.24,164260.12376506353,42.95,43.24,42.95,43.24,164260.1238
2006-05-15 15:20:00,43.23,43.28,43.14,43.27,139398.54521767452,43.23,43.28,43.14,43.27,139398.5452
2006-05-15 15:30:00,43.27,43.33,43.19,43.26,190533.05829985888,43.27,43.33,43.19,43.26,190533.0583
2006-05-15 15:40:00,43.27,43.47,43.27,43.43,200303.9843665183,43.27,43.47,43.27,43.43,200303.9844
2006-05-15 15:50:00,43.43,43.46,43.33,43.43,246227.3368798176,43.43,43.46,43.33,43.43,246227.3369
2006-05-16 09:30:00,43.21,43.41,42.92,43.06,187167.51709912065,43.21,43.41,42.92,43.06,187167.5171
2006-05-16 09:40:00,43.05,43.41,43.02,43.26,95863.64129844752,43.05,43.41,43.02,43.26,95863.6413
2006-05-16 09:50:00,43.28,43.39,43.17,43.33,80121.59374660732,43.28,43.39,43.17,43.33,80121.5937
2006-05-16 10:00:00,43.26,43.31,43.15,43.26,92172.40256215396,43.26,43.31,43.15,43.26,92172.4026
2006-05-16 10:10:00,43.27,43.29,43.15,43.29,91846.70502659865,43.27,43.29,43.15,43.29,91846.705
2006-05-16 10:20:00,43.29,43.6,43.28,43.46,188036.04386060144,43.29,43.6,43.28,43.46,188036.0439
2006-05-16 10:30:00,43.46,43.64,43.45,43.5,172185.43046357617,43.46,43.64,43.45,43.5,172185.4305
2006-05-16 10:40:00,43.49,43.49,43.35,43.37,97057.86559548366,43.49,43.49,43.35,43.37,97057.8656
2006-05-16 10:50:00,43.38,43.39,43.28,43.29,78275.97437846054,43.38,43.39,43.28,43.29,78275.9744
2006-05-16 11:00:00,43.29,43.37,43.26,43.29,79578.7645206818,43.29,43.37,43.26,43.29,79578.7645
2006-05-16 11:10:00,43.29,43.29,43.01,43.05,230485.28932797743,43.29,43.29,43.01,43.05,230485.2893
2006-05-16 11:20:00,43.04,43.14,43.03,43.14,43209.2063836717,43.04,43.14,43.03,43.14,43209.2064
2006-05-16 11:30:00,43.14,43.2,43.06,43.14,60254.044077733146,43.14,43.2,43.06,43.14,60254.0441
2006-05-16 11:40:00,43.13,43.16,42.77,42.91,130713.27760286616,43.13,43.16,42.77,42.91,130713.2776
2006-05-16 11:50:00,42.91,43.17,42.91,43.11,67962.2190858756,42.91,43.17,42.91,43.11,67962.2191
2006-05-16 12:00:00,43.1,43.2,43.1,43.2,45923.35251329932,43.1,43.2,43.1,43.2,45923.3525
2006-05-16 12:10:00,43.2,43.22,43.16,43.2,38758.0067310824,43.2,43.22,43.16,43.2,38758.0067
2006-05-16 12:20:00,43.2,43.34,43.2,43.28,64488.11203995223,43.2,43.34,43.2,43.28,64488.112
2006-05-16 12:30:00,43.31,43.41,43.27,43.37,73499.07719031593,43.31,43.41,43.27,43.37,73499.0772
2006-05-16 12:40:00,43.36,43.36,43.29,43.34,61665.40006513951,43.36,43.36,43.29,43.34,61665.4001
2006-05-16 12:50:00,43.35,43.43,43.34,43.4,59494.08316143741,43.35,43.43,43.34,43.4,59494.0832
2006-05-16 13:00:00,43.42,43.5,43.39,43.48,188904.5706220823,43.42,43.5,43.39,43.48,188904.5706
2006-05-16 13:10:00,43.47,43.56,43.45,43.5,357724.4598849202,43.47,43.56,43.45,43.5,357724.4599
2006-05-16 13:20:00,43.5,43.5,43.27,43.27,65030.94126587776,43.5,43.5,43.27,43.27,65030.9413
2006-05-16 13:30:00,43.26,43.28,43.15,43.19,87286.93952882424,43.26,43.28,43.15,43.19,87286.9395
2006-05-16 13:40:00,43.2,43.27,43.16,43.25,63293.88774291608,43.2,43.27,43.16,43.25,63293.8877
2006-05-16 13:50:00,43.26,43.38,43.25,43.3,44837.69406144827,43.26,43.38,43.25,43.3,44837.6941
2006-05-16 14:00:00,43.3,43.36,43.28,43.33,96949.29975029857,43.3,43.36,43.28,43.33,96949.2998
2006-05-16 14:10:00,43.34,43.35,43.28,43.34,43969.16729996744,43.34,43.35,43.28,43.34,43969.1673
2006-05-16 14:20:00,43.34,43.34,43.27,43.3,38432.30919552709,43.34,43.34,43.27,43.3,38432.3092
2006-05-16 14:30:00,43.31,43.34,43.29,43.3,48094.669417001416,43.31,43.34,43.29,43.3,48094.6694
2006-05-16 14:40:00,43.3,43.34,43.28,43.28,53522.96167625665,43.3,43.34,43.28,43.28,53522.9617
2006-05-16 14:50:00,43.27,43.29,43.11,43.15,78927.36944957117,43.27,43.29,43.11,43.15,78927.3694
2006-05-16 15:00:00,43.16,43.21,43.14,43.19,114971.23005102597,43.16,43.21,43.14,43.19,114971.2301
2006-05-16 15:10:00,43.2,43.2,42.97,43.02,107697.31842362392,43.2,43.2,42.97,43.02,107697.3184
2006-05-16 15:20:00,43.02,43.18,43.01,43.12,76647.48670068396,43.02,43.18,43.01,43.12,76647.4867
2006-05-16 15:30:00,43.12,43.2,43.11,43.2,67419.38985995007,43.12,43.2,43.11,43.2,67419.3899
2006-05-16 15:40:00,43.2,43.26,43.15,43.25,170774.0744761698,43.2,43.26,43.15,43.25,170774.0745
2006-05-16 15:50:00,43.25,43.3,43.2,43.23,244056.01997611552,43.25,43.3,43.2,43.23,244056.02
2006-05-17 09:30:00,43.0,43.19,42.74,43.06,155791.98784062534,43.0,43.19,42.74,43.06,155791.9878
2006-05-17 09:40:00,43.02,43.28,42.84,43.24,124525.02442731518,43.02,43.28,42.84,43.24,124525.0244
2006-05-17 09:50:00,43.25,43.38,42.98,43.02,92063.83671696884,43.25,43.38,42.98,43.02,92063.8367
2006-05-17 10:00:00,43.06,43.25,43.0,43.17,111171.42546954728,43.06,43.25,43.0,43.17,111171.4255
2006-05-17 10:10:00,43.17,43.24,43.03,43.14,66876.56063402454,43.17,43.24,43.03,43.14,66876.5606
2006-05-17 10:20:00,43.13,43.45,43.11,43.28,56454.23949625448,43.13,43.45,43.11,43.28,56454.2395
2006-05-17 10:30:00,43.33,43.37,43.15,43.17,130713.27760286616,43.33,43.37,43.15,43.17,130713.2776
2006-05-17 10:40:00,43.16,43.25,43.06,43.14,56345.67365106937,43.16,43.25,43.06,43.14,56345.6737
2006-05-17 10:50:00,43.14,43.14,42.83,42.84,40495.06025404408,43.14,43.14,42.83,42.84,40495.0603
2006-05-17 11:00:00,42.84,42.85,42.61,42.64,82727.17403104983,42.84,42.85,42.61,42.64,82727.174
2006-05-17 11:10:00,42.64,42.64,41.98,42.3,212029.0956465096,42.64,42.64,41.98,42.3,212029.0956
2006-05-17 11:20:00,42.3,42.3,41.83,41.92,199761.1551405928,42.3,42.3,41.83,41.92,199761.1551
2006-05-17 11:30:00,41.86,42.32,41.85,42.32,151775.05156877646,41.86,42.32,41.85,42.32,151775.0516
2006-05-17 11:40:00,42.3,42.48,42.23,42.48,82727.17403104983,42.3,42.48,42.23,42.48,82727.174
2006-05-17 11:50:00,42.47,42.8,42.46,42.67,149712.3005102595,42.47,42.8,42.46,42.67,149712.3005
2006-05-17 12:00:00,42.66,42.7,42.56,42.67,54500.0542829226,42.66,42.7,42.56,42.67,54500.0543
2006-05-17 12:10:00,42.67,42.89,42.66,42.83,81098.68635327327,42.67,42.89,42.66,42.83,81098.6864
2006-05-17 12:20:00,42.83,42.94,42.67,42.79,90218.21734882206,42.83,42.94,42.67,42.79,90218.2173
2006-05-17 12:30:00,42.78,43.02,42.78,42.99,41037.889479969606,42.78,43.02,42.78,42.99,41037.8895
2006-05-17 12:40:00,42.97,42.97,42.57,42.68,95646.50960807732,42.97,42.97,42.57,42.68,95646.5096
2006-05-17 12:50:00,42.69,42.74,42.52,42.72,64053.84865921181,42.69,42.74,42.52,42.72,64053.8487
2006-05-17 13:00:00,42.72,42.87,42.71,42.74,72739.1162740202,42.72,42.87,42.71,42.74,72739.1163
2006-05-17 13:10:00,42.72,42.83,42.55,42.6,27684.29052220172,42.72,42.83,42.55,42.6,27684.2905
2006-05-17 13:20:00,42.56,42.62,42.46,42.57,35609.597220714364,42.56,42.62,42.46,42.57,35609.5972
2006-05-17 13:30:00,42.56,42.64,42.52,42.57,22473.12995331669,42.56,42.64,42.52,42.57,22473.13
2006-05-17 13:40:00,42.56,42.64,42.51,42.61,26381.50037998045,42.56,42.64,42.51,42.61,26381.5004
2006-05-17 13:50:00,42.63,42.89,42.59,42.81,52871.56660514602,42.63,42.89,42.59,42.81,52871.5666
2006-05-17 14:00:00,42.8,42.89,42.76,42.87,49940.288785148194,42.8,42.89,42.76,42.87,49940.2888
2006-05-17 14:10:00,42.85,42.85,42.55,42.57,89892.51981326674,42.85,42.85,42.55,42.57,89892.5198
2006-05-17 14:20:00,42.57,42.6,42.46,42.55,74259.03810661167,42.57,42.6,42.46,42.55,74259.0381
2006-05-17 14:30:00,42.55,42.56,42.27,42.39,63402.45358810118,42.55,42.56,42.27,42.39,63402.4536
2006-05-17 14:40:00,42.36,42.45,42.17,42.21,160677.45087395507,42.36,42.45,42.17,42.21,160677.4509
2006-05-17 14:50:00,42.21,42.36,42.17,42.28,83378.56910216046,42.21,42.36,42.17,42.28,83378.5691
2006-05-17 15:00:00,42.27,42.55,42.27,42.51,105851.69905547716,42.27,42.55,42.27,42.51,105851.6991
2006-05-17 15:10:00,42.56,42.65,42.44,42.5,86092.71523178808,42.56,42.65,42.44,42.5,86092.7152
2006-05-17 15:20:00,42.49,42.51,42.32,42.37,105308.86982955162,42.49,42.51,42.32,42.37,105308.8698
2006-05-17 15:30:00,42.37,42.56,42.34,42.52,91738.13918141351,42.37,42.56,42.34,42.52,91738.1392
2006-05-17 15:40:00,42.52,42.53,42.27,42.4,102703.28954510912,42.52,42.53,42.27,42.4,102703.2895
2006-05-17 15:50:00,42.39,42.42,42.27,42.29,137987.18923026815,42.39,42.42,42.27,42.29,137987.1892
2006-05-18 09:30:00,42.09,42.37,41.74,42.35,219411.57311909675,42.09,42.37,41.74,42.35,219411.5731
2006-05-18 09:40:00,42.36,42.68,42.33,42.55,125067.8536532407,42.36,42.68,42.33,42.55,125067.8537
2006-05-18 09:50:00,42.55,42.59,42.1,42.47,85332.75431549235,42.55,42.59,42.1,42.47,85332.7543
2006-05-18 10:00:00,42.48,42.72,42.43,42.62,83270.00325697535,42.48,42.72,42.43,42.62,83270.0033
2006-05-18 10:10:00,42.62,42.8,42.5,42.71,60579.74161328846,42.62,42.8,42.5,42.71,60579.7416
2006-05-18 10:20:00,42.69,42.83,42.52,42.77,51785.90815329498,42.69,42.83,42.52,42.77,51785.9082
2006-05-18 10:30:00,42.79,42.94,42.65,42.74,65248.07295624797,42.79,42.94,42.65,42.74,65248.073
2006-05-18 10:40:00,42.77,42.81,42.67,42.69,53414.395831071546,42.77,42.81,42.67,42.69,53414.3958
2006-05-18 10:50:00,42.69,42.7,42.41,42.53,61991.097600694826,42.69,42.7,42.41,42.53,61991.0976
2006-05-18 11:00:00,42.52,42.53,42.21,42.27,76647.48670068396,42.52,42.53,42.21,42.27,76647.4867
2006-05-18 11:10:00,42.25,42.31,42.16,42.26,49723.157094777984,42.25,42.31,42.16,42.26,49723.1571
2006-05-18 11:20:00,42.26,42.58,42.26,42.5,41797.85039626533,42.26,42.58,42.26,42.5,41797.8504
2006-05-18 11:30:00,42.49,42.54,42.36,42.37,56019.97611551406,42.49,42.54,42.36,42.37,56019.9761
2006-05-18 11:40:00,42.37,42.5,42.37,42.41,26707.197915535773,42.37,42.5,42.37,42.41,26707.1979
2006-05-18 11:50:00,42.4,42.45,42.23,42.4,71436.32613179894,42.4,42.45,42.23,42.4,71436.3261
2006-05-18 12:00:00,42.43,42.79,42.37,42.71,77950.27684290522,42.43,42.79,42.37,42.71,77950.2768
2006-05-18 12:10:00,42.71,42.71,42.36,42.37,31918.3584844208,42.71,42.71,42.36,42.37,31918.3585
2006-05-18 12:20:00,42.37,42.53,42.37,42.48,43100.640538486594,42.37,42.53,42.37,42.48,43100.6405
2006-05-18 12:30:00,42.48,42.58,42.46,42.51,31484.09510368038,42.48,42.58,42.46,42.51,31484.0951
2006-05-18 12:40:00,42.51,42.59,42.4,42.41,35283.89968515905,42.51,42.59,42.4,42.41,35283.8997
2006-05-18 12:50:00,42.42,42.48,42.42,42.47,18239.0619910976,42.42,42.48,42.42,42.47,18239.062
2006-05-18 13:00:00,42.45,42.45,42.37,42.4,36043.860601454784,42.45,42.45,42.37,42.4,36043.8606
2006-05-18 13:10:00,42.4,42.58,42.4,42.53,44511.99652589296,42.4,42.58,42.4,42.53,44511.9965
2006-05-18 13:20:00,42.52,42.63,42.52,42.63,22907.393334057106,42.52,42.63,42.52,42.63,22907.3933
2006-05-18 13:30:00,42.61,42.62,42.5,42.52,32352.62186516122,42.61,42.62,42.5,42.52,32352.6219
2006-05-18 13:40:00,42.52,42.52,42.36,42.41,41689.28455108023,42.52,42.52,42.36,42.41,41689.2846
2006-05-18 13:50:00,42.39,42.44,42.29,42.29,41472.15286071002,42.39,42.44,42.29,42.29,41472.1529
2006-05-18 14:00:00,42.3,42.3,42.18,42.2,86092.71523178808,42.3,42.3,42.18,42.2,86092.7152
2006-05-18 14:10:00,42.19,42.2,42.03,42.16,74041.90641624146,42.19,42.2,42.03,42.16,74041.9064
2006-05-18 14:20:00,42.17,42.22,42.0,42.03,44077.73314515254,42.17,42.22,42.0,42.03,44077.7331
2006-05-18 14:30:00,42.04,42.32,42.02,42.32,40820.7577895994,42.04,42.32,42.02,42.32,40820.7578
2006-05-18 14:40:00,42.31,42.32,42.16,42.21,61339.7025295842,42.31,42.32,42.16,42.21,61339.7025
2006-05-18 14:50:00,42.22,42.25,42.0,42.09,43534.90391922701,42.22,42.25,42.0,42.09,43534.9039
2006-05-18 15:00:00,42.09,42.15,42.07,42.14,43426.33807404191,42.09,42.15,42.07,42.14,43426.3381
2006-05-18 15:10:00,42.13,42.14,41.98,42.0,44620.562371078064,42.13,42.14,41.98,42.0,44620.5624
2006-05-18 15:20:00,41.98,41.99,41.78,41.93,132450.33112582783,41.98,41.99,41.78,41.93,132450.3311
2006-05-18 15:30:00,41.93,42.28,41.93,42.01,139724.24275322983,41.93,42.28,41.93,42.01,139724.2428
2006-05-18 15:40:00,42.01,42.07,41.76,41.85,166865.70404950602,42.01,42.07,41.76,41.85,166865.704
2006-05-18 15:50:00,41.84,41.89,41.75,41.78,190533.05829985888,41.84,41.89,41.75,41.78,190533.0583
2006-05-19 09:30:00,41.73,41.91,41.18,41.37,1461730.5395722506,41.73,41.91,41.18,41.37,1461730.5396
2006-05-19 09:40:00,41.38,41.45,41.25,41.29,88481.16382586039,41.38,41.45,41.25,41.29,88481.1638
2006-05-19 09:50:00,41.29,41.5,41.28,41.48,123005.1025947237,41.29,41.5,41.28,41.48,123005.1026
2006-05-19 10:00:00,41.49,41.98,41.41,41.95,121702.31245250245,41.49,41.98,41.41,41.95,121702.3125
2006-05-19 10:10:00,41.96,42.36,41.87,41.88,124090.76104657476,41.96,42.36,41.87,41.88,124090.761
2006-05-19 10:20:00,41.87,41.99,41.69,41.84,46031.91835848442,41.87,41.99,41.69,41.84,46031.9184
2006-05-19 10:30:00,41.85,41.97,41.7,41.8,48528.93279774183,41.85,41.97,41.7,41.8,48528.9328
2006-05-19 10:40:00,41.79,41.9,41.6,41.67,56671.37118662469,41.79,41.9,41.6,41.67,56671.3712
2006-05-19 10:50:00,41.68,41.69,41.45,41.5,58734.12224514168,41.68,41.69,41.45,41.5,58734.1222
2006-05-19 11:00:00,41.49,41.67,41.4,41.4,33546.84616219738,41.49,41.67,41.4,41.4,33546.8462
2006-05-19 11:10:00,41.44,41.54,41.15,41.42,103354.68461621976,41.44,41.54,41.15,41.42,103354.6846
2006-05-19 11:20:00,41.43,41.87,41.37,41.7,123873.62935620456,41.43,41.87,41.37,41.7,123873.6294
2006-05-19 11:30:00,41.72,41.77,41.27,41.47,72304.85289327978,41.72,41.77,41.27,41.47,72304.8529
2006-05-19 11:40:00,41.47,41.63,41.36,41.53,42883.508848116384,41.47,41.63,41.36,41.53,42883.5088
2006-05-19 11:50:00,41.55,41.6,41.36,41.55,37889.47996960156,41.55,41.6,41.36,41.55,37889.48
2006-05-19 12:00:00,41.55,41.74,41.51,41.74,21387.47150146564,41.55,41.74,41.51,41.74,21387.4715
2006-05-19 12:10:00,41.74,41.81,41.56,41.67,26598.632070350668,41.74,41.81,41.56,41.67,26598.6321
2006-05-19 12:20:00,41.69,41.75,41.57,41.75,23558.788405167736,41.69,41.75,41.57,41.75,23558.7884
2006-05-19 12:30:00,41.75,41.93,41.68,41.93,36803.82151775052,41.75,41.93,41.68,41.93,36803.8215
2006-05-19 12:40:00,41.91,42.01,41.67,41.74,39517.96764737814,41.91,42.01,41.67,41.74,39517.9676
2006-05-19 12:50:00,41.73,41.79,41.62,41.62,13245.033112582782,41.73,41.79,41.62,41.62,13245.0331
2006-05-19 13:00:00,41.63,41.82,41.55,41.63,41363.587015524914,41.63,41.82,41.55,41.63,41363.587
2006-05-19 13:10:00,41.65,41.78,41.62,41.77,11616.54543480621,41.65,41.78,41.62,41.77,11616.5454
2006-05-19 13:20:00,41.76,41.85,41.7,41.79,26164.368689610248,41.76,41.85,41.7,41.79,26164.3687
2006-05-19 13:30:00,41.78,41.79,41.59,41.65,31809.792639235697,41.78,41.79,41.59,41.65,31809.7926
2006-05-19 13:40:00,41.66,41.77,41.62,41.75,49506.025404407774,41.66,41.77,41.62,41.75,49506.0254
2006-05-19 13:50:00,41.75,41.89,41.63,41.63,48311.801107371626,41.75,41.89,41.63,41.63,48311.8011
2006-05-19 14:00:00,41.64,41.68,41.59,41.63,33546.84616219738,41.64,41.68,41.59,41.63,33546.8462
2006-05-19 14:10:00,41.63,41.65,41.55,41.59,53088.69829551623,41.63,41.65,41.55,41.59,53088.6983
2006-05-19 14:20:00,41.59,41.65,41.57,41.65,17479.101074801867,41.59,41.65,41.57,41.65,17479.1011
2006-05-19 14:30:00,41.65,41.65,41.53,41.61,49723.157094777984,41.65,41.65,41.53,41.61,49723.1571
2006-05-19 14:40:00,41.61,41.61,41.49,41.59,26164.368689610248,41.61,41.61,41.49,41.59,26164.3687
2006-05-19 14:50:00,41.59,41.6,41.4,41.5,152209.31494951688,41.59,41.6,41.4,41.5,152209.3149
2006-05-19 15:00:00,41.5,41.62,41.41,41.58,110302.89870806644,41.5,41.62,41.41,41.58,110302.8987
2006-05-19 15:10:00,41.58,41.62,41.41,41.61,96515.03636955816,41.58,41.62,41.41,41.61,96515.0364
2006-05-19 15:20:00,41.61,41.78,41.45,41.75,107045.9233525133,41.61,41.78,41.45,41.75,107045.9234
2006-05-19 15:30:00,41.74,41.85,41.69,41.83,72196.28704809467,41.74,41.85,41.69,41.83,72196.287
2006-05-19 15:40:00,41.84,42.09,41.81,42.01,202366.7354250353,41.84,42.09,41.81,42.01,202366.7354
2006-05-19 15:50:00,42.02,42.11,41.99,42.09,129193.35577027468,42.02,42.11,41.99,42.09,129193.3558
2006-05-22 09:30:00,41.77,42.52,41.68,42.38,141461.2962761915,41.77,42.52,41.68,42.38,141461.2963
2006-05-22 09:40:00,42.37,42.46,42.02,42.08,113994.13744436,42.37,42.46,42.02,42.08,113994.1374
2006-05-22 09:50:00,42.09,42.14,41.62,41.7,215394.63684724784,42.09,42.14,41.62,41.7,215394.6368
2006-05-22 10:00:00,41.7,41.97,41.69,41.85,90978.1782651178,41.7,41.97,41.69,41.85,90978.1783
2006-05-22 10:10:00,41.83,41.97,41.79,41.81,74801.8673325372,41.83,41.97,41.79,41.81,74801.8673
2006-05-22 10:20:00,41.81,41.98,41.76,41.85,113668.43990880468,41.81,41.98,41.76,41.85,113668.4399
2006-05-22 10:30:00,41.85,41.99,41.77,41.94,54717.185973292806,41.85,41.99,41.77,41.94,54717.186
2006-05-22 10:40:00,41.92,41.96,41.8,41.89,109868.63532732605,41.92,41.96,41.8,41.89,109868.6353
2006-05-22 10:50:00,41.88,41.97,41.71,41.8,69916.40429920747,41.88,41.97,41.71,41.8,69916.4043
2006-05-22 11:00:00,41.79,41.85,41.63,41.7,54934.317663663016,41.79,41.85,41.63,41.7,54934.3177
2006-05-22 11:10:00,41.71,41.74,41.57,41.64,58191.29301921616,41.71,41.74,41.57,41.64,58191.293
2006-05-22 11:20:00,41.64,42.0,41.63,41.97,108348.71349473456,41.64,42.0,41.63,41.97,108348.7135
2006-05-22 11:30:00,41.97,42.09,41.91,42.01,111279.99131473238,41.97,42.09,41.91,42.01,111279.9913
2006-05-22 11:40:00,42.02,42.07,41.82,41.84,78710.23775920096,42.02,42.07,41.82,41.84,78710.2378
2006-05-22 11:50:00,41.82,42.19,41.63,41.99,118553.9029421344,41.82,42.19,41.63,41.99,118553.9029
2006-05-22 12:00:00,41.97,42.37,41.88,42.16,80772.98881771795,41.97,42.37,41.88,42.16,80772.9888
2006-05-22 12:10:00,42.15,42.31,42.08,42.09,58516.99055477147,42.15,42.31,42.08,42.09,58516.9906
2006-05-22 12:20:00,42.08,42.09,41.82,41.93,47768.9718814461,42.08,42.09,41.82,41.93,47768.9719
2006-05-22 12:30:00,41.95,42.24,41.89,42.16,114319.83497991532,41.95,42.24,41.89,42.16,114319.835
2006-05-22 12:40:00,42.17,42.26,42.07,42.15,49506.025404407774,42.17,42.26,42.07,42.15,49506.0254
2006-05-22 12:50:00,42.16,42.16,41.83,41.95,73824.77472587125,42.16,42.16,41.83,41.95,73824.7747
2006-05-22 13:00:00,41.96,42.03,41.8,41.91,94669.41700141136,41.96,42.03,41.8,41.91,94669.417
2006-05-22 13:10:00,41.9,41.97,41.85,41.94,72413.41873846488,41.9,41.97,41.85,41.94,72413.4187
2006-05-22 13:20:00,41.92,42.14,41.82,42.09,86201.28107697319,41.92,42.14,41.82,42.09,86201.2811
2006-05-22 13:30:00,42.09,42.09,41.86,41.97,35066.76799478884,42.09,42.09,41.86,41.97,35066.768
2006-05-22 13:40:00,41.97,41.97,41.8,41.84,46031.91835848442,41.97,41.97,41.8,41.84,46031.9184
2006-05-22 13:50:00,41.83,41.97,41.81,41.85,32352.62186516122,41.83,41.97,41.81,41.85,32352.6219
2006-05-22 14:00:00,41.85,41.88,41.55,41.61,61665.40006513951,41.85,41.88,41.55,41.61,61665.4001
2006-05-22 14:10:00,41.61,41.9,41.55,41.81,88589.7296710455,41.61,41.9,41.55,41.81,88589.7297
2006-05-22 14:20:00,41.78,41.84,41.66,41.82,67745.08739550538,41.78,41.84,41.66,41.82,67745.0874
2006-05-22 14:30:00,41.8,41.91,41.73,41.87,52654.43491477581,41.8,41.91,41.73,41.87,52654.4349
2006-05-22 14:40:00,41.88,41.88,41.62,41.62,94452.28531104117,41.88,41.88,41.62,41.62,94452.2853
2006-05-22 14:50:00,41.63,41.63,41.56,41.59,48420.36695255672,41.63,41.63,41.56,41.59,48420.367
2006-05-22 15:00:00,41.58,41.76,41.55,41.74,61014.00499402888,41.58,41.76,41.55,41.74,61014.005
2006-05-22 15:10:00,41.74,41.81,41.61,41.74,69916.40429920747,41.74,41.81,41.61,41.74,69916.4043
2006-05-22 15:20:00,41.74,41.94,41.69,41.81,79578.7645206818,41.74,41.94,41.69,41.81,79578.7645
2006-05-22 15:30:00,41.82,41.85,41.73,41.81,59168.385625882096,41.82,41.85,41.73,41.81,59168.3856
2006-05-22 15:40:00,41.81,41.81,41.55,41.58,123873.62935620456,41.81,41.81,41.55,41.58,123873.6294
2006-05-22 15:50:00,41.57,41.58,41.45,41.5,179350.77624579307,41.57,41.58,41.45,41.5,179350.7762
2006-05-23 09:30:00,41.69,41.81,41.22,41.64,244273.15166648573,41.69,41.81,41.22,41.64,244273.1517
2006-05-23 09:40:00,41.64,41.66,41.43,41.52,115731.19096732169,41.64,41.66,41.43,41.52,115731.191
2006-05-23 09:50:00,41.48,41.54,41.3,41.51,107805.88426880904,41.48,41.54,41.3,41.51,107805.8843
2006-05-23 10:00:00,41.53,41.75,41.5,41.75,76756.05254586907,41.53,41.75,41.5,41.75,76756.0525
2006-05-23 10:10:00,41.75,41.83,41.64,41.68,63293.88774291608,41.75,41.83,41.64,41.68,63293.8877
2006-05-23 10:20:00,41.68,41.76,41.59,41.7,29638.4757355336,41.68,41.76,41.59,41.7,29638.4757
2006-05-23 10:30:00,41.71,41.8,41.64,41.64,50808.81554662903,41.71,41.8,41.64,41.64,50808.8155
2006-05-23 10:40:00,41.64,41.65,41.52,41.56,43860.60145478233,41.64,41.65,41.52,41.56,43860.6015
2006-05-23 10:50:00,41.56,41.73,41.53,41.63,50048.8546303333,41.56,41.73,41.53,41.63,50048.8546
2006-05-23 11:00:00,41.63,41.82,41.59,41.68,76756.05254586907,41.63,41.82,41.59,41.68,76756.0525
2006-05-23 11:10:00,41.67,41.88,41.64,41.84,88589.7296710455,41.67,41.88,41.64,41.84,88589.7297
2006-05-23 11:20:00,41.84,41.84,41.71,41.72,48528.93279774183,41.84,41.84,41.71,41.72,48528.9328
2006-05-23 11:30:00,41.69,41.99,41.62,41.89,50265.98632070351,41.69,41.99,41.62,41.89,50265.9863
2006-05-23 11:40:00,41.88,41.89,41.76,41.77,17370.535229616762,41.88,41.89,41.76,41.77,17370.5352
2006-05-23 11:50:00,41.77,41.84,41.77,41.8,47551.84019107589,41.77,41.84,41.77,41.8,47551.8402
2006-05-23 12:00:00,41.81,41.85,41.72,41.83,49288.89371403757,41.81,41.85,41.72,41.83,49288.8937
2006-05-23 12:10:00,41.84,41.92,41.83,41.91,35826.728911084574,41.84,41.92,41.83,41.91,35826.7289
2006-05-23 12:20:00,41.91,41.91,41.83,41.85,37780.91412441646,41.91,41.91,41.83,41.85,37780.9141
2006-05-23 12:30:00,41.84,41.87,41.83,41.85,27467.158831831508,41.84,41.87,41.83,41.85,27467.1588
2006-05-23 12:40:00,41.86,41.86,41.83,41.84,21713.169037020954,41.86,41.86,41.83,41.84,21713.169
2006-05-23 12:50:00,41.84,41.85,41.81,41.81,45706.22082292911,41.84,41.85,41.81,41.81,45706.2208
2006-05-23 13:00:00,41.81,41.86,41.76,41.85,28118.55390294213,41.81,41.86,41.76,41.85,28118.5539
2006-05-23 13:10:00,41.85,41.95,41.85,41.95,23667.35425035284,41.85,41.95,41.85,41.95,23667.3543
2006-05-23 13:20:00,41.96,41.98,41.88,41.96,18673.325371838026,41.96,41.98,41.88,41.96,18673.3254
2006-05-23 13:30:00,41.96,42.05,41.96,41.96,29855.60742590381,41.96,42.05,41.96,41.96,29855.6074
2006-05-23 13:40:00,41.95,41.97,41.84,41.85,16284.876777765716,41.95,41.97,41.84,41.85,16284.8768
2006-05-23 13:50:00,41.85,41.86,41.68,41.74,48963.19617848225,41.85,41.86,41.68,41.74,48963.1962
2006-05-23 14:00:00,41.74,41.74,41.68,41.68,23341.65671479753,41.74,41.74,41.68,41.68,23341.6567
2006-05-23 14:10:00,41.68,41.8,41.61,41.66,42557.81131256107,41.68,41.8,41.61,41.66,42557.8113
2006-05-23 14:20:00,41.66,41.68,41.57,41.68,39952.23102811856,41.66,41.68,41.57,41.68,39952.231
2006-05-23 14:30:00,41.67,41.69,41.65,41.66,36152.42644663989,41.67,41.69,41.65,41.66,36152.4264
2006-05-23 14:40:00,41.67,41.67,41.37,41.39,84789.92508956682,41.67,41.67,41.37,41.39,84789.9251
2006-05-23 14:50:00,41.39,41.42,41.33,41.38,60579.74161328846,41.39,41.42,41.33,41.38,60579.7416
2006-05-23 15:00:00,41.37,41.38,41.2,41.27,78493.10606883075,41.37,41.38,41.2,41.27,78493.1061
2006-05-23 15:10:00,41.27,41.43,41.27,41.43,54717.185973292806,41.27,41.43,41.27,41.43,54717.186
2006-05-23 15:20:00,41.42,41.44,41.27,41.27,57757.02963847574,41.42,41.44,41.27,41.27,57757.0296
2006-05-23 15:30:00,41.27,41.32,41.15,41.15,188144.60970578657,41.27,41.32,41.15,41.15,188144.6097
2006-05-23 15:40:00,41.15,41.15,40.87,40.92,204103.78894799697,41.15,41.15,40.87,40.92,204103.7889
2006-05-23 15:50:00,40.93,40.96,40.76,40.78,236564.9766583433,40.93,40.96,40.76,40.78,236564.9767
2006-05-24 09:30:00,40.45,40.72,40.27,40.57,213006.18825317555,40.45,40.72,40.27,40.57,213006.1883
2006-05-24 09:40:00,40.57,40.96,40.44,40.96,117685.37618065358,40.57,40.96,40.44,40.96,117685.3762
2006-05-24 09:50:00,40.99,41.14,40.73,41.07,136575.8332428618,40.99,41.14,40.73,41.07,136575.8332
2006-05-24 10:00:00,41.07,41.6,41.0,41.51,152860.7100206275,41.07,41.6,41.0,41.51,152860.71
2006-05-24 10:10:00,41.53,41.57,41.21,41.33,55260.01519921833,41.53,41.57,41.21,41.33,55260.0152
2006-05-24 10:20:00,41.28,41.29,41.07,41.18,94343.71946585603,41.28,41.29,41.07,41.18,94343.7195
2006-05-24 10:30:00,41.18,41.28,41.1,41.19,80772.98881771795,41.18,41.28,41.1,41.19,80772.9888
2006-05-24 10:40:00,41.19,41.2,40.97,41.12,65899.4680273586,41.19,41.2,40.97,41.12,65899.468
2006-05-24 10:50:00,41.12,41.28,41.07,41.13,46683.31342959505,41.12,41.28,41.07,41.13,46683.3134
2006-05-24 11:00:00,41.13,41.25,41.08,41.19,40820.7577895994,41.13,41.25,41.08,41.19,40820.7578
2006-05-24 11:10:00,41.21,41.28,41.04,41.05,58408.42470958637,41.21,41.28,41.04,41.05,58408.4247
2006-05-24 11:20:00,41.04,41.28,41.04,41.14,59168.385625882096,41.04,41.28,41.04,41.14,59168.3856
2006-05-24 11:30:00,41.15,41.15,40.9,41.12,48094.669417001416,41.15,41.15,40.9,41.12,48094.6694
2006-05-24 11:40:00,41.1,41.23,41.1,41.12,34958.202149603734,41.1,41.23,41.1,41.12,34958.2021
2006-05-24 11:50:00,41.13,41.33,41.06,41.26,47551.84019107589,41.13,41.33,41.06,41.26,47551.8402
2006-05-24 12:00:00,41.24,41.36,41.24,41.33,48963.19617848225,41.24,41.36,41.24,41.33,48963.1962
2006-05-24 12:10:00,41.33,41.41,41.23,41.28,58082.72717403105,41.33,41.41,41.23,41.28,58082.7272
2006-05-24 12:20:00,41.29,41.3,40.92,41.03,47334.70850070568,41.29,41.3,40.92,41.03,47334.7085
2006-05-24 12:30:00,41.04,41.33,40.9,40.91,69482.14091846705,41.04,41.33,40.9,40.91,69482.1409
2006-05-24 12:40:00,40.9,40.92,40.52,40.61,99772.01172511128,40.9,40.92,40.52,40.61,99772.0117
2006-05-24 12:50:00,40.6,40.72,40.55,40.59,77516.0134621648,40.6,40.72,40.55,40.59,77516.0135
2006-05-24 13:00:00,40.59,40.8,40.46,40.75,91738.13918141351,40.59,40.8,40.46,40.75,91738.1392
2006-05-24 13:10:00,40.76,40.78,40.58,40.65,38649.4408858973,40.76,40.78,40.58,40.65,38649.4409
2006-05-24 13:20:00,40.65,40.78,40.64,40.68,94452.28531104117,40.65,40.78,40.64,40.68,94452.2853
2006-05-24 13:30:00,40.66,40.7,40.53,40.68,121702.31245250245,40.66,40.7,40.53,40.68,121702.3125
2006-05-24 13:40:00,40.69,41.05,40.49,41.03,180545.0005428292,40.69,41.05,40.49,41.03,180545.0005
2006-05-24 13:50:00,40.99,41.29,40.94,41.13,104983.17229399632,40.99,41.29,40.94,41.13,104983.1723
2006-05-24 14:00:00,41.14,41.41,41.07,41.1,120073.82477472589,41.14,41.41,41.07,41.1,120073.8248
2006-05-24 14:10:00,41.11,41.22,41.08,41.11,92823.79763326458,41.11,41.22,41.08,41.11,92823.7976
2006-05-24 14:20:00,41.12,41.13,40.92,41.01,108023.01595917925,41.12,41.13,40.92,41.01,108023.016
2006-05-24 14:30:00,41.01,41.31,40.92,41.3,82075.77895993921,41.01,41.31,40.92,41.3,82075.779
2006-05-24 14:40:00,41.28,41.62,41.25,41.61,97166.43144066876,41.28,41.62,41.25,41.61,97166.4314
2006-05-24 14:50:00,41.62,41.65,41.41,41.64,108131.58180436437,41.62,41.65,41.41,41.64,108131.5818
2006-05-24 15:00:00,41.64,41.67,41.3,41.43,128107.69731842364,41.64,41.67,41.3,41.43,128107.6973
2006-05-24 15:10:00,41.39,41.55,41.33,41.5,109542.93779177072,41.39,41.55,41.33,41.5,109542.9378
2006-05-24 15:20:00,41.52,41.56,41.37,41.53,131473.23851916188,41.52,41.56,41.37,41.53,131473.2385
2006-05-24 15:30:00,41.52,41.99,41.52,41.97,194332.86288133755,41.52,41.99,41.52,41.97,194332.8629
2006-05-24 15:40:00,41.97,41.99,41.83,41.91,151340.78818803604,41.97,41.99,41.83,41.91,151340.7882
2006-05-24 15:50:00,41.91,41.91,41.77,41.85,162197.37270654654,41.91,41.91,41.77,41.85,162197.3727
2006-05-25 09:30:00,41.51,41.99,41.36,41.98,128107.69731842364,41.51,41.99,41.36,41.98,128107.6973
2006-05-25 09:40:00,41.97,42.51,41.93,42.47,184887.63435023345,41.97,42.51,41.93,42.47,184887.6344
2006-05-25 09:50:00,42.46,42.5,42.1,42.31,84247.0958636413,42.46,42.5,42.1,42.31,84247.0959
2006-05-25 10:00:00,42.32,42.39,42.05,42.39,79253.06698512648,42.32,42.39,42.05,42.39,79253.067
2006-05-25 10:10:00,42.38,42.42,42.12,42.24,112257.08392139833,42.38,42.42,42.12,42.24,112257.0839
2006-05-25 10:20:00,42.26,42.26,41.95,42.0,129627.6191510151,42.26,42.26,41.95,42.0,129627.6192
2006-05-25 10:30:00,42.0,42.17,41.9,41.94,94995.11453696668,42.0,42.17,41.9,41.94,94995.1145
2006-05-25 10:40:00,41.93,42.28,41.91,42.25,59711.21485180762,41.93,42.28,41.91,42.25,59711.2149
2006-05-25 10:50:00,42.23,42.41,42.2,42.32,107588.75257843884,42.23,42.41,42.2,42.32,107588.7526
2006-05-25 11:00:00,42.33,42.57,42.23,42.55,85767.01769623277,42.33,42.57,42.23,42.55,85767.0177
2006-05-25 11:10:00,42.55,42.58,42.43,42.46,72630.5504288351,42.55,42.58,42.43,42.46,72630.5504
2006-05-25 11:20:00,42.49,42.54,42.43,42.54,60905.439148843776,42.49,42.54,42.43,42.54,60905.4391
2006-05-25 11:30:00,42.53,42.73,42.47,42.69,56671.37118662469,42.53,42.73,42.47,42.69,56671.3712
2006-05-25 11:40:00,42.68,42.79,42.59,42.75,37129.51905330584,42.68,42.79,42.59,42.75,37129.5191
2006-05-25 11:50:00,42.76,42.76,42.57,42.72,43752.03560959722,42.76,42.76,42.57,42.72,43752.0356
2006-05-25 12:00:00,42.72,42.82,42.59,42.77,65356.63880143307,42.72,42.82,42.59,42.77,65356.6388
2006-05-25 12:10:00,42.77,42.87,42.68,42.81,83270.00325697535,42.77,42.87,42.68,42.81,83270.0033
2006-05-25 12:20:00,42.8,42.85,42.75,42.78,41472.15286071002,42.8,42.85,42.75,42.78,41472.1529
2006-05-25 12:30:00,42.77,42.77,42.57,42.64,50483.11801107372,42.77,42.77,42.57,42.64,50483.118
2006-05-25 12:40:00,42.65,42.8,42.65,42.74,41146.45532515471,42.65,42.8,42.65,42.74,41146.4553
2006-05-25 12:50:00,42.74,42.77,42.69,42.73,28118.55390294213,42.74,42.77,42.69,42.73,28118.5539
2006-05-25 13:00:00,42.72,42.73,42.6,42.63,36152.42644663989,42.72,42.73,42.6,42.63,36152.4264
2006-05-25 13:10:00,42.63,42.7,42.6,42.62,74041.90641624146,42.63,42.7,42.6,42.62,74041.9064
2006-05-25 13:20:00,42.62,42.64,42.58,42.6,32786.88524590164,42.62,42.64,42.58,42.6,32786.8852
2006-05-25 13:30:00,42.6,42.7,42.59,42.61,45163.39159700358,42.6,42.7,42.59,42.61,45163.3916
2006-05-25 13:40:00,42.61,42.74,42.58,42.69,40603.62609922919,42.61,42.74,42.58,42.69,40603.6261
2006-05-25 13:50:00,42.7,42.71,42.56,42.68,32569.75355553143,42.7,42.71,42.56,42.68,32569.7536
2006-05-25 14:00:00,42.67,42.72,42.63,42.68,83052.87156660514,42.67,42.72,42.63,42.68,83052.8716
2006-05-25 14:10:00,42.68,42.84,42.64,42.78,168059.92834654218,42.68,42.84,42.64,42.78,168059.9283
2006-05-25 14:20:00,42.78,42.94,42.77,42.93,91195.309955488,42.78,42.94,42.77,42.93,91195.31
2006-05-25 14:30:00,42.94,42.97,42.8,42.81,78493.10606883075,42.94,42.97,42.8,42.81,78493.1061
2006-05-25 14:40:00,42.8,42.89,42.8,42.82,34089.675388122894,42.8,42.89,42.8,42.82,34089.6754
2006-05-25 14:50:00,42.81,42.81,42.7,42.79,76430.35501031375,42.81,42.81,42.7,42.79,76430.355
2006-05-25 15:00:00,42.79,42.8,42.71,42.75,66767.99478883944,42.79,42.8,42.71,42.75,66767.9948
2006-05-25 15:10:00,42.75,42.84,42.7,42.83,69156.44338291173,42.75,42.84,42.7,42.83,69156.4434
2006-05-25 15:20:00,42.83,42.95,42.8,42.9,108674.41103028988,42.83,42.95,42.8,42.9,108674.411
2006-05-25 15:30:00,42.9,43.1,42.89,42.95,113017.04483769406,42.9,43.1,42.89,42.95,113017.0448
2006-05-25 15:40:00,42.96,43.1,42.92,43.04,119530.99554880036,42.96,43.1,42.92,43.04,119530.9955
2006-05-25 15:50:00,43.04,43.28,43.03,43.27,235153.6206709369,43.04,43.28,43.03,43.27,235153.6207
2006-05-26 09:30:00,43.19,43.38,43.1,43.33,267831.94007165346,43.19,43.38,43.1,43.33,267831.9401
2006-05-26 09:40:00,43.33,43.48,43.31,43.43,73390.51134513083,43.33,43.48,43.31,43.43,73390.5113
2006-05-26 09:50:00,43.43,43.47,43.36,43.38,131690.3702095321,43.43,43.47,43.36,43.38,131690.3702
2006-05-26 10:00:00,43.37,43.44,43.34,43.37,104983.17229399632,43.37,43.44,43.34,43.37,104983.1723
2006-05-26 10:10:00,43.36,43.4,43.15,43.18,144718.27163174466,43.36,43.4,43.15,43.18,144718.2716
2006-05-26 10:20:00,43.18,43.24,42.92,43.03,108131.58180436437,43.18,43.24,42.92,43.03,108131.5818
2006-05-26 10:30:00,43.04,43.11,42.89,42.96,44077.73314515254,43.04,43.11,42.89,42.96,44077.7331
2006-05-26 10:40:00,42.98,43.19,42.96,43.19,54174.35674736728,42.98,43.19,42.96,43.19,54174.3567
2006-05-26 10:50:00,43.19,43.44,43.19,43.43,59928.34654217783,43.19,43.44,43.19,43.43,59928.3465
2006-05-26 11:00:00,43.41,43.41,43.29,43.4,30615.568342199545,43.41,43.41,43.29,43.4,30615.5683
2006-05-26 11:10:00,43.41,43.47,43.37,43.44,36478.1239821952,43.41,43.47,43.37,43.44,36478.124
2006-05-26 11:20:00,43.44,43.59,43.44,43.56,44946.25990663337,43.44,43.59,43.44,43.56,44946.2599
2006-05-26 11:30:00,43.57,43.63,43.49,43.56,93692.32439474542,43.57,43.63,43.49,43.56,93692.3244
2006-05-26 11:40:00,43.56,43.58,43.4,43.42,117576.81033546849,43.56,43.58,43.4,43.42,117576.8103
2006-05-26 11:50:00,43.41,43.48,43.25,43.43,50048.8546303333,43.41,43.48,43.25,43.43,50048.8546
2006-05-26 12:00:00,43.43,43.43,43.08,43.25,67310.82401476496,43.43,43.43,43.08,43.25,67310.824
2006-05-26 12:10:00,43.25,43.3,43.18,43.26,54500.0542829226,43.25,43.3,43.18,43.26,54500.0543
2006-05-26 12:20:00,43.27,43.31,43.21,43.25,41472.15286071002,43.27,43.31,43.21,43.25,41472.1529
2006-05-26 12:30:00,43.25,43.29,43.24,43.29,9553.79437628922,43.25,43.29,43.24,43.29,9553.7944
2006-05-26 12:40:00,43.29,43.32,43.28,43.32,16610.57431332103,43.29,43.32,43.28,43.32,16610.5743
2006-05-26 12:50:00,43.32,43.34,43.31,43.31,11725.111279991315,43.32,43.34,43.31,43.31,11725.1113
2006-05-26 13:00:00,43.32,43.33,43.25,43.27,45163.39159700358,43.32,43.33,43.25,43.27,45163.3916
2006-05-26 13:10:00,43.27,43.28,43.2,43.2,14656.389099989145,43.27,43.28,43.2,43.2,14656.3891
2006-05-26 13:20:00,43.2,43.32,43.2,43.28,24753.012702203887,43.2,43.32,43.2,43.28,24753.0127
2006-05-26 13:30:00,43.27,43.27,43.2,43.21,12376.506351101943,43.27,43.27,43.2,43.21,12376.5064
2006-05-26 13:40:00,43.2,43.25,43.14,43.25,26924.329605905983,43.2,43.25,43.14,43.25,26924.3296
2006-05-26 13:50:00,43.25,43.48,42.96,43.07,273368.7981760938,43.25,43.48,42.96,43.07,273368.7982
2006-05-26 14:00:00,43.06,43.26,43.04,43.25,31266.96341331017,43.06,43.26,43.04,43.25,31266.9634
2006-05-26 14:10:00,43.25,43.34,43.24,43.29,44403.430680707854,43.25,43.34,43.24,43.29,44403.4307
2006-05-26 14:20:00,43.29,43.29,43.2,43.28,55151.449354033226,43.29,43.29,43.2,43.28,55151.4494
2006-05-26 14:30:00,43.29,43.3,43.28,43.28,22798.827488872,43.29,43.3,43.28,43.28,22798.8275
2006-05-26 14:40:00,43.28,43.28,43.09,43.16,49831.72293996309,43.28,43.28,43.09,43.16,49831.7229
2006-05-26 14:50:00,43.16,43.21,43.14,43.21,43860.60145478233,43.16,43.21,43.14,43.21,43860.6015
2006-05-26 15:00:00,43.2,43.29,43.17,43.29,38106.61165997177,43.2,43.29,43.17,43.29,38106.6117
2006-05-26 15:10:00,43.29,43.29,43.17,43.25,31484.09510368038,43.29,43.29,43.17,43.25,31484.0951
2006-05-26 15:20:00,43.25,43.33,43.24,43.25,36478.1239821952,43.25,43.33,43.24,43.25,36478.124
2006-05-26 15:30:00,43.25,43.29,43.23,43.25,61882.53175550972,43.25,43.29,43.23,43.25,61882.5318
2006-05-26 15:40:00,43.25,43.29,43.11,43.13,78927.36944957117,43.25,43.29,43.11,43.13,78927.3694
2006-05-26 15:50:00,43.13,43.3,43.12,43.29,128650.52654434917,43.13,43.3,43.12,43.29,128650.5265
2006-05-30 09:30:00,42.94,43.15,42.8,42.96,184996.20019541853,42.94,43.15,42.8,42.96,184996.2002
2006-05-30 09:40:00,42.86,43.0,42.62,42.81,66876.56063402454,42.86,43.0,42.62,42.81,66876.5606
2006-05-30 09:50:00,42.83,43.03,42.69,42.95,80772.98881771795,42.83,43.03,42.69,42.95,80772.9888
2006-05-30 10:00:00,42.94,43.29,42.88,43.02,211811.9639561394,42.94,43.29,42.88,43.02,211811.964
2006-05-30 10:10:00,43.01,43.2,42.89,43.17,60796.87330365867,43.01,43.2,42.89,43.17,60796.8733
2006-05-30 10:20:00,43.17,43.49,43.17,43.44,102703.28954510912,43.17,43.49,43.17,43.44,102703.2895
2006-05-30 10:30:00,43.44,43.52,43.02,43.08,179133.64455542288,43.44,43.52,43.02,43.08,179133.6446
2006-05-30 10:40:00,43.08,43.12,42.76,42.85,165671.47975246987,43.08,43.12,42.76,42.85,165671.4798
2006-05-30 10:50:00,42.83,43.01,42.51,42.65,113234.17652806429,42.83,43.01,42.51,42.65,113234.1765
2006-05-30 11:00:00,42.62,42.78,42.56,42.72,73499.07719031593,42.62,42.78,42.56,42.72,73499.0772
2006-05-30 11:10:00,42.74,42.77,42.53,42.53,60036.912387362936,42.74,42.77,42.53,42.53,60036.9124
2006-05-30 11:20:00,42.53,42.53,42.4,42.41,73064.81380957551,42.53,42.53,42.4,42.41,73064.8138
2006-05-30 11:30:00,42.4,42.55,42.4,42.53,37563.782434046254,42.4,42.55,42.4,42.53,37563.7824
2006-05-30 11:40:00,42.54,42.59,42.42,42.42,42340.67962219086,42.54,42.59,42.42,42.42,42340.6796
2006-05-30 11:50:00,42.42,42.62,42.37,42.52,58191.29301921616,42.42,42.62,42.37,42.52,58191.293
2006-05-30 12:00:00,42.52,42.6,42.37,42.42,62751.05851699055,42.52,42.6,42.37,42.42,62751.0585
2006-05-30 12:10:00,42.41,42.41,42.23,42.34,51568.77646292477,42.41,42.41,42.23,42.34,51568.7765
2006-05-30 12:20:00,42.34,42.41,42.32,42.41,33004.01693627185,42.34,42.41,42.32,42.41,33004.0169
2006-05-30 12:30:00,42.41,42.48,42.37,42.44,36586.68982738031,42.41,42.48,42.37,42.44,36586.6898
2006-05-30 12:40:00,42.44,42.52,42.41,42.43,20953.20812072522,42.44,42.52,42.41,42.43,20953.2081
2006-05-30 12:50:00,42.42,42.43,42.21,42.29,44729.12821626317,42.42,42.43,42.21,42.29,44729.1282
2006-05-30 13:00:00,42.29,42.29,42.19,42.27,52871.56660514602,42.29,42.29,42.19,42.27,52871.5666
2006-05-30 13:10:00,42.27,42.27,42.2,42.22,25512.97361849962,42.27,42.27,42.2,42.22,25512.9736
2006-05-30 13:20:00,42.22,42.23,42.12,42.2,62533.92682662035,42.22,42.23,42.12,42.2,62533.9268
2006-05-30 13:30:00,42.22,42.22,42.09,42.15,49723.157094777984,42.22,42.22,42.09,42.15,49723.1571
2006-05-30 13:40:00,42.15,42.15,42.04,42.11,31375.52925849528,42.15,42.15,42.04,42.11,31375.5293
2006-05-30 13:50:00,42.11,42.13,42.09,42.11,32026.924329605907,42.11,42.13,42.09,42.11,32026.9243
2006-05-30 14:00:00,42.13,42.23,42.03,42.23,58842.68809032679,42.13,42.23,42.03,42.23,58842.6881
2006-05-30 14:10:00,42.23,42.36,42.23,42.32,67636.52155032028,42.23,42.36,42.23,42.32,67636.5216
2006-05-30 14:20:00,42.32,42.33,42.22,42.3,38432.30919552709,42.32,42.33,42.22,42.3,38432.3092
2006-05-30 14:30:00,42.31,42.41,42.31,42.38,64488.11203995223,42.31,42.41,42.31,42.38,64488.112
2006-05-30 14:40:00,42.38,42.4,42.27,42.31,51134.51308218435,42.38,42.4,42.27,42.31,51134.5131
2006-05-30 14:50:00,42.32,42.34,42.21,42.32,44837.69406144827,42.32,42.34,42.21,42.32,44837.6941
2006-05-30 15:00:00,42.32,42.33,42.12,42.13,70242.10183476278,42.32,42.33,42.12,42.13,70242.1018
2006-05-30 15:10:00,42.13,42.2,42.12,42.19,69265.00922809684,42.13,42.2,42.12,42.19,69265.0092
2006-05-30 15:20:00,42.19,42.2,42.12,42.16,91412.4416458582,42.19,42.2,42.12,42.16,91412.4416
2006-05-30 15:30:00,42.16,42.16,42.04,42.09,98794.91911844534,42.16,42.16,42.04,42.09,98794.9191
2006-05-30 15:40:00,42.08,42.08,41.88,41.89,121810.87829768757,42.08,42.08,41.88,41.89,121810.8783
2006-05-30 15:50:00,41.9,41.9,41.7,41.7,262512.21365758334,41.9,41.9,41.7,41.7,262512.2137
2006-05-31 09:30:00,41.77,41.87,41.47,41.78,135055.91141027035,41.77,41.87,41.47,41.78,135055.9114
2006-05-31 09:40:00,41.78,42.07,41.65,42.04,149060.90543914886,41.78,42.07,41.65,42.04,149060.9054
2006-05-31 09:50:00,42.03,42.07,41.71,41.74,91629.57333622842,42.03,42.07,41.71,41.74,91629.5733
2006-05-31 10:00:00,41.74,41.92,41.72,41.76,91629.57333622842,41.74,41.92,41.72,41.76,91629.5733
2006-05-31 10:10:00,41.8,41.96,41.74,41.78,82075.77895993921,41.8,41.96,41.74,41.78,82075.779
2006-05-31 10:20:00,41.74,41.84,41.71,41.73,51460.21061773966,41.74,41.84,41.71,41.73,51460.2106
2006-05-31 10:30:00,41.71,42.23,41.71,42.15,84898.49093475193,41.71,42.23,41.71,42.15,84898.4909
2006-05-31 10:40:00,42.15,42.29,42.12,42.18,51351.64477255456,42.15,42.29,42.12,42.18,51351.6448
2006-05-31 10:50:00,42.18,42.34,42.14,42.31,112148.51807621322,42.18,42.34,42.14,42.31,112148.5181
2006-05-31 11:00:00,42.31,42.49,42.3,42.44,86635.54445771361,42.31,42.49,42.3,42.44,86635.5445
2006-05-31 11:10:00,42.44,42.58,42.41,42.56,57322.76625773532,42.44,42.58,42.41,42.56,57322.7663
2006-05-31 11:20:00,42.55,42.6,42.42,42.59,42449.24546737597,42.55,42.6,42.42,42.59,42449.2455
2006-05-31 11:30:00,42.6,42.62,42.47,42.55,37346.65074367605,42.6,42.62,42.47,42.55,37346.6507
2006-05-31 11:40:00,42.54,42.55,42.42,42.48,26598.632070350668,42.54,42.55,42.42,42.48,26598.6321
2006-05-31 11:50:00,42.5,42.52,42.37,42.37,33655.41200738248,42.5,42.52,42.37,42.37,33655.412
2006-05-31 12:00:00,42.37,42.38,42.27,42.34,23884.48594072305,42.37,42.38,42.27,42.34,23884.4859
2006-05-31 12:10:00,42.34,42.52,42.34,42.47,27032.895451091088,42.34,42.52,42.34,42.47,27032.8955
2006-05-31 12:20:00,42.48,42.61,42.48,42.58,18673.325371838026,42.48,42.61,42.48,42.58,18673.3254
2006-05-31 12:30:00,42.58,42.58,42.44,42.46,46791.87927478016,42.58,42.58,42.44,42.46,46791.8793
2006-05-31 12:40:00,42.46,42.51,42.44,42.51,31918.3584844208,42.46,42.51,42.44,42.51,31918.3585
2006-05-31 12:50:00,42.51,42.58,42.47,42.58,25295.84192812941,42.51,42.58,42.47,42.58,25295.8419
2006-05-31 13:00:00,42.59,42.61,42.47,42.48,33004.01693627185,42.59,42.61,42.47,42.48,33004.0169
2006-05-31 13:10:00,42.44,42.6,42.43,42.52,34741.070459233524,42.44,42.6,42.43,42.52,34741.0705
2006-05-31 13:20:00,42.52,42.53,42.49,42.52,25404.40777331452,42.52,42.53,42.49,42.52,25404.4078
2006-05-31 13:30:00,42.52,42.61,42.46,42.6,53522.96167625665,42.52,42.61,42.46,42.6,53522.9617
2006-05-31 13:40:00,42.6,42.71,42.6,42.67,33112.58278145696,42.6,42.71,42.6,42.67,33112.5828
2006-05-31 13:50:00,42.67,42.67,42.41,42.49,41255.02117033981,42.67,42.67,42.41,42.49,41255.0212
2006-05-31 14:00:00,42.49,42.65,42.24,42.36,170991.20616654,42.49,42.65,42.24,42.36,170991.2062
2006-05-31 14:10:00,42.36,42.44,41.96,42.11,114319.83497991532,42.36,42.44,41.96,42.11,114319.835
2006-05-31 14:20:00,42.11,42.41,42.06,42.15,110845.72793399198,42.11,42.41,42.06,42.15,110845.7279
2006-05-31 14:30:00,42.14,42.34,42.14,42.28,86092.71523178808,42.14,42.34,42.14,42.28,86092.7152
2006-05-31 14:40:00,42.28,42.45,42.25,42.44,63836.7169688416,42.28,42.45,42.25,42.44,63836.717
2006-05-31 14:50:00,42.44,42.55,42.32,42.46,93258.061014005,42.44,42.55,42.32,42.46,93258.061
2006-05-31 15:00:00,42.46,42.57,42.42,42.5,82727.17403104983,42.46,42.57,42.42,42.5,82727.174
2006-05-31 15:10:00,42.49,42.55,42.37,42.5,76430.35501031375,42.49,42.55,42.37,42.5,76430.355
2006-05-31 15:20:00,42.5,42.67,42.49,42.61,72413.41873846488,42.5,42.67,42.49,42.61,72413.4187
2006-05-31 15:30:00,42.61,42.67,42.5,42.62,67636.52155032028,42.61,42.67,42.5,42.62,67636.5216
2006-05-31 15:40:00,42.62,42.89,42.62,42.87,117793.94202583868,42.62,42.89,42.62,42.87,117793.942
2006-05-31 15:50:00,42.87,42.88,42.79,42.88,188796.0047768972,42.87,42.88,42.79,42.88,188796.0048
2006-06-01 09:30:00,43.21,43.75,43.15,43.74,224839.865378352,43.21,43.75,43.15,43.74,224839.8654
2006-06-01 09:40:00,43.74,43.74,43.41,43.65,147106.72022581697,43.74,43.74,43.41,43.65,147106.7202
2006-06-01 09:50:00,43.66,43.71,43.55,43.64,90869.61241993267,43.66,43.71,43.55,43.64,90869.6124
2006-06-01 10:00:00,43.64,44.19,43.45,43.97,298121.8108782977,43.64,44.19,43.45,43.97,298121.8109
2006-06-01 10:10:00,43.97,44.14,43.87,44.0,98143.52404733472,43.97,44.14,43.87,44.0,98143.524
2006-06-01 10:20:00,44.0,44.0,43.87,43.95,60796.87330365867,44.0,44.0,43.87,43.95,60796.8733
2006-06-01 10:30:00,43.93,44.13,43.87,44.13,102160.4603191836,43.93,44.13,43.87,44.13,102160.4603
2006-06-01 10:40:00,44.13,44.2,43.84,43.85,509608.0772988818,44.13,44.2,43.84,43.85,509608.0773
2006-06-01 10:50:00,43.84,43.86,43.51,43.6,177613.72272283142,43.84,43.86,43.51,43.6,177613.7227
2006-06-01 11:00:00,43.59,43.62,43.45,43.49,57214.20041255021,43.59,43.62,43.45,43.49,57214.2004
2006-06-01 11:10:00,43.49,43.66,43.49,43.63,83270.00325697535,43.49,43.66,43.49,43.63,83270.0033
2006-06-01 11:20:00,43.64,43.64,43.47,43.47,88155.46629030508,43.64,43.64,43.47,43.47,88155.4663
2006-06-01 11:30:00,43.46,43.46,43.02,43.17,254044.07773314515,43.46,43.46,43.02,43.17,254044.0777
2006-06-01 11:40:00,43.19,43.33,43.17,43.26,61773.965910324616,43.19,43.33,43.17,43.26,61773.9659
2006-06-01 11:50:00,43.26,43.48,43.26,43.37,67962.2190858756,43.26,43.48,43.26,43.37,67962.2191
2006-06-01 12:00:00,43.39,43.48,43.38,43.39,31918.3584844208,43.39,43.48,43.38,43.39,31918.3585
2006-06-01 12:10:00,43.4,43.41,43.3,43.38,28661.38312886766,43.4,43.41,43.3,43.38,28661.3831
2006-06-01 12:20:00,43.39,43.49,43.36,43.49,37998.04581478667,43.39,43.49,43.36,43.49,37998.0458
2006-06-01 12:30:00,43.49,43.71,43.49,43.64,52763.00075996092,43.49,43.71,43.49,43.64,52763.0008
2006-06-01 12:40:00,43.63,43.69,43.59,43.66,29855.60742590381,43.63,43.69,43.59,43.66,29855.6074
2006-06-01 12:50:00,43.66,43.7,43.59,43.66,33112.58278145696,43.66,43.7,43.59,43.66,33112.5828
2006-06-01 13:00:00,43.65,43.75,43.65,43.7,37780.91412441646,43.65,43.75,43.65,43.7,37780.9141
2006-06-01 13:10:00,43.7,43.72,43.67,43.71,35175.333839973944,43.7,43.72,43.67,43.71,35175.3338
2006-06-01 13:20:00,43.71,43.86,43.7,43.84,45163.39159700358,43.71,43.86,43.7,43.84,45163.3916
2006-06-01 13:30:00,43.83,43.84,43.81,43.81,40820.7577895994,43.83,43.84,43.81,43.81,40820.7578
2006-06-01 13:40:00,43.82,43.95,43.81,43.95,45489.0891325589,43.82,43.95,43.81,43.95,45489.0891
2006-06-01 13:50:00,43.95,43.98,43.92,43.98,40495.06025404408,43.95,43.98,43.92,43.98,40495.0603
2006-06-01 14:00:00,43.98,44.03,43.95,43.99,66116.59971772881,43.98,44.03,43.95,43.99,66116.5997
2006-06-01 14:10:00,44.0,44.13,43.93,44.08,139941.37444360004,44.0,44.13,43.93,44.08,139941.3744
2006-06-01 14:20:00,44.07,44.16,44.04,44.07,58516.99055477147,44.07,44.16,44.04,44.07,58516.9906
2006-06-01 14:30:00,44.06,44.12,44.05,44.11,45814.78666811421,44.06,44.12,44.05,44.11,45814.7867
2006-06-01 14:40:00,44.11,44.21,44.1,44.21,71870.58951253936,44.11,44.21,44.1,44.21,71870.5895
2006-06-01 14:50:00,44.2,44.21,44.13,44.15,52003.03984366518,44.2,44.21,44.13,44.15,52003.0398
2006-06-01 15:00:00,44.14,44.15,44.0,44.02,83921.39832808598,44.14,44.15,44.0,44.02,83921.3983
2006-06-01 15:10:00,44.02,44.09,43.95,44.09,119639.56139398544,44.02,44.09,43.95,44.09,119639.5614
2006-06-01 15:20:00,44.09,44.19,44.05,44.11,97709.26066659427,44.09,44.19,44.05,44.11,97709.2607
2006-06-01 15:30:00,44.11,44.18,44.09,44.15,106285.96243621755,44.11,44.18,44.09,44.15,106285.9624
2006-06-01 15:40:00,44.16,44.21,44.15,44.21,156551.94875692108,44.16,44.21,44.15,44.21,156551.9488
2006-06-01 15:50:00,44.2,44.3,44.2,44.3,288133.75312126806,44.2,44.3,44.2,44.3,288133.7531
2006-06-02 09:30:00,44.47,44.93,44.23,44.54,222994.2460102052,44.47,44.93,44.23,44.54,222994.246
2006-06-02 09:40:00,44.54,44.57,44.07,44.26,115948.3226576919,44.54,44.57,44.07,44.26,115948.3227
2006-06-02 09:50:00,44.27,44.41,44.03,44.22,176853.76180653568,44.27,44.41,44.03,44.22,176853.7618
2006-06-02 10:00:00,44.18,44.34,44.1,44.12,122787.9709043535,44.18,44.34,44.1,44.12,122787.9709
2006-06-02 10:10:00,44.12,44.28,44.11,44.2,73824.77472587125,44.12,44.28,44.11,44.2,73824.7747
2006-06-02 10:20:00,44.21,44.43,44.18,44.42,106720.225816958,44.21,44.43,44.18,44.42,106720.2258
2006-06-02 10:30:00,44.42,44.5,43.93,43.94,115839.7568125068,44.42,44.5,43.93,43.94,115839.7568
2006-06-02 10:40:00,43.95,44.19,43.88,44.05,115079.79589621106,43.95,44.19,43.88,44.05,115079.7959
2006-06-02 10:50:00,44.02,44.08,43.89,43.91,89349.69058734123,44.02,44.08,43.89,43.91,89349.6906
2006-06-02 11:00:00,43.93,43.95,43.81,43.94,101943.32862881338,43.93,43.95,43.81,43.94,101943.3286
2006-06-02 11:10:00,43.94,44.01,43.89,43.95,64270.98034958202,43.94,44.01,43.89,43.95,64270.9803
2006-06-02 11:20:00,43.94,43.97,43.88,43.95,56237.10780588427,43.94,43.97,43.88,43.95,56237.1078
2006-06-02 11:30:00,43.95,44.0,43.92,43.98,51677.34230810987,43.95,44.0,43.92,43.98,51677.3423
2006-06-02 11:40:00,43.99,44.01,43.41,43.5,118662.4687873195,43.99,44.01,43.41,43.5,118662.4688
2006-06-02 11:50:00,43.51,43.6,43.38,43.48,68722.18000217131,43.51,43.6,43.38,43.48,68722.18
2006-06-02 12:00:00,43.48,43.8,43.42,43.74,119422.42970361524,43.48,43.8,43.42,43.74,119422.4297
2006-06-02 12:10:00,43.74,43.8,43.66,43.75,48311.801107371626,43.74,43.8,43.66,43.75,48311.8011
2006-06-02 12:20:00,43.75,43.86,43.75,43.85,47986.10357181631,43.75,43.86,43.75,43.85,47986.1036
2006-06-02 12:30:00,43.85,43.88,43.83,43.86,52220.17153403539,43.85,43.88,43.83,43.86,52220.1715
2006-06-02 12:40:00,43.86,43.86,43.78,43.79,23124.52502442732,43.86,43.86,43.78,43.79,23124.525
2006-06-02 12:50:00,43.79,43.84,43.71,43.84,59276.9514710672,43.79,43.84,43.71,43.84,59276.9515
2006-06-02 13:00:00,43.84,43.85,43.8,43.84,49180.32786885246,43.84,43.85,43.8,43.84,49180.3279
2006-06-02 13:10:00,43.84,43.9,43.79,43.9,21930.300727391164,43.84,43.9,43.79,43.9,21930.3007
2006-06-02 13:20:00,43.91,43.92,43.84,43.88,41797.85039626533,43.91,43.92,43.84,43.88,41797.8504
2006-06-02 13:30:00,43.89,44.01,43.83,43.98,51243.07892736945,43.89,44.01,43.83,43.98,51243.0789
2006-06-02 13:40:00,43.99,44.02,43.82,43.87,39083.70426663772,43.99,44.02,43.82,43.87,39083.7043
2006-06-02 13:50:00,43.86,43.93,43.81,43.85,22473.12995331669,43.86,43.93,43.81,43.85,22473.13
2006-06-02 14:00:00,43.86,43.93,43.8,43.93,27141.4612962762,43.86,43.93,43.8,43.93,27141.4613
2006-06-02 14:10:00,43.92,43.92,43.79,43.87,21278.90565628053,43.92,43.92,43.79,43.87,21278.9057
2006-06-02 14:20:00,43.86,43.87,43.74,43.75,29529.9098903485,43.86,43.87,43.74,43.75,29529.9099
2006-06-02 14:30:00,43.75,43.9,43.67,43.78,118988.16632287482,43.75,43.9,43.67,43.78,118988.1663
2006-06-02 14:40:00,43.79,43.97,43.72,43.9,113994.13744436,43.79,43.97,43.72,43.9,113994.1374
2006-06-02 14:50:00,43.91,44.01,43.84,43.96,84464.22755401151,43.91,44.01,43.84,43.96,84464.2276
2006-06-02 15:00:00,43.97,44.0,43.84,43.9,92063.83671696884,43.97,44.0,43.84,43.9,92063.8367
2006-06-02 15:10:00,43.9,43.93,43.85,43.86,41580.71870589512,43.9,43.93,43.85,43.86,41580.7187
2006-06-02 15:20:00,43.85,43.92,43.81,43.87,43426.33807404191,43.85,43.92,43.81,43.87,43426.3381
2006-06-02 15:30:00,43.88,43.98,43.87,43.94,89349.69058734123,43.88,43.98,43.87,43.94,89349.6906
2006-06-02 15:40:00,43.94,43.95,43.84,43.85,71653.45782216915,43.94,43.95,43.84,43.85,71653.4578
2006-06-02 15:50:00,43.86,43.95,43.85,43.94,125176.4194984258,43.86,43.95,43.85,43.94,125176.4195
2006-06-05 09:30:00,43.74,43.8,43.31,43.41,186407.5561828249,43.74,43.8,43.31,43.41,186407.5562
2006-06-05 09:40:00,43.41,43.55,43.15,43.27,120508.08815546628,43.41,43.55,43.15,43.27,120508.0882
2006-06-05 09:50:00,43.27,43.44,43.25,43.38,81424.38388882858,43.27,43.44,43.25,43.38,81424.3839
2006-06-05 10:00:00,43.39,43.47,43.06,43.24,128976.22407990448,43.39,43.47,43.06,43.24,128976.2241
2006-06-05 10:10:00,43.25,43.48,43.11,43.41,110845.72793399198,43.25,43.48,43.11,43.41,110845.7279
2006-06-05 10:20:00,43.4,43.4,43.24,43.34,45489.0891325589,43.4,43.4,43.24,43.34,45489.0891
2006-06-05 10:30:00,43.3,43.49,43.22,43.45,130821.84344805124,43.3,43.49,43.22,43.45,130821.8434
2006-06-05 10:40:00,43.44,43.45,43.25,43.34,64270.98034958202,43.44,43.45,43.25,43.34,64270.9803
2006-06-05 10:50:00,43.34,43.51,43.29,43.51,45706.22082292911,43.34,43.51,43.29,43.51,45706.2208
2006-06-05 11:00:00,43.5,43.56,43.34,43.4,73173.37965476062,43.5,43.56,43.34,43.4,73173.3797
2006-06-05 11:10:00,43.43,43.51,43.41,43.49,20736.07643035501,43.43,43.51,43.41,43.49,20736.0764
2006-06-05 11:20:00,43.46,43.65,43.3,43.58,90543.91488437736,43.46,43.65,43.3,43.58,90543.9149
2006-06-05 11:30:00,43.58,43.9,43.51,43.64,86309.8469221583,43.58,43.9,43.51,43.64,86309.8469
2006-06-05 11:40:00,43.61,43.75,43.59,43.63,23015.95917924221,43.61,43.75,43.59,43.63,23015.9592
2006-06-05 11:50:00,43.63,43.63,43.58,43.6,24101.61763109326,43.63,43.63,43.58,43.6,24101.6176
2006-06-05 12:00:00,43.58,43.58,43.34,43.36,37346.65074367605,43.58,43.58,43.34,43.36,37346.6507
2006-06-05 12:10:00,43.35,43.35,43.21,43.21,44729.12821626317,43.35,43.35,43.21,43.21,44729.1282
2006-06-05 12:20:00,43.24,43.26,43.04,43.05,38866.57257626751,43.24,43.26,43.04,43.05,38866.5726
2006-06-05 12:30:00,43.05,43.19,43.03,43.14,24753.012702203887,43.05,43.19,43.03,43.14,24753.0127
2006-06-05 12:40:00,43.14,43.14,43.14,43.14,0.0,43.14,43.14,43.14,43.14,0.0
2006-06-05 12:50:00,43.14,43.14,43.14,43.14,0.0,43.14,43.14,43.14,43.14,0.0
2006-06-05 13:00:00,43.28,45.11,43.25,43.59,1004776.8971881446,43.28,45.11,43.25,43.59,1004776.8972
2006-06-05 13:10:00,43.59,43.76,42.74,42.79,984800.7816740854,43.59,43.76,42.74,42.79,984800.7817
2006-06-05 13:20:00,42.79,42.97,42.23,42.61,746715.8831831506,42.79,42.97,42.23,42.61,746715.8832
2006-06-05 13:30:00,42.6,42.79,42.14,42.43,590706.7636521551,42.6,42.79,42.14,42.43,590706.7637
2006-06-05 13:40:00,42.42,42.49,42.13,42.46,362284.2253826946,42.42,42.49,42.13,42.46,362284.2254
2006-06-05 13:50:00,42.45,42.67,42.35,42.65,344153.7292367821,42.45,42.67,42.35,42.65,344153.7292
2006-06-05 14:00:00,42.65,42.78,42.46,42.73,242970.36152426447,42.65,42.78,42.46,42.73,242970.3615
2006-06-05 14:10:00,42.73,42.78,42.51,42.55,188253.17555097167,42.73,42.78,42.51,42.55,188253.1756
2006-06-05 14:20:00,42.55,42.68,42.46,42.62,141786.99381174683,42.55,42.68,42.46,42.62,141786.9938
2006-06-05 14:30:00,42.61,42.62,42.29,42.3,145803.9300835957,42.61,42.62,42.29,42.3,145803.9301
2006-06-05 14:40:00,42.29,42.46,42.23,42.38,184236.2392791228,42.29,42.46,42.23,42.38,184236.2393
2006-06-05 14:50:00,42.37,42.55,42.35,42.44,102377.5920095538,42.37,42.55,42.35,42.44,102377.592
2006-06-05 15:00:00,42.44,42.44,42.26,42.35,150146.5638909999,42.44,42.44,42.26,42.35,150146.5639
2006-06-05 15:10:00,42.36,42.43,42.14,42.43,130930.40929323636,42.36,42.43,42.14,42.43,130930.4093
2006-06-05 15:20:00,42.43,42.43,42.23,42.26,107371.62088806862,42.43,42.43,42.23,42.26,107371.6209
2006-06-05 15:30:00,42.25,42.3,41.93,42.12,230593.85517316253,42.25,42.3,41.93,42.12,230593.8552
2006-06-05 15:40:00,42.12,42.12,41.66,41.77,368798.1760938009,42.12,42.12,41.66,41.77,368798.1761
2006-06-05 15:50:00,41.77,41.87,41.73,41.84,233308.00130279016,41.77,41.87,41.73,41.84,233308.0013
2006-06-06 09:30:00,41.95,42.54,41.9,42.2,225165.56291390728,41.95,42.54,41.9,42.2,225165.5629
2006-06-06 09:40:00,42.2,42.38,42.09,42.23,193464.3361198567,42.2,42.38,42.09,42.23,193464.3361
2006-06-06 09:50:00,42.21,42.26,41.53,41.67,225382.6946042775,42.21,42.26,41.53,41.67,225382.6946
2006-06-06 10:00:00,41.66,42.2,41.57,42.2,171099.77201172512,41.66,42.2,41.57,42.2,171099.772
2006-06-06 10:10:00,42.16,42.22,41.94,42.01,94777.98284659648,42.16,42.22,41.94,42.01,94777.9828
2006-06-06 10:20:00,42.05,42.35,42.04,42.32,80013.02790142222,42.05,42.35,42.04,42.32,80013.0279
2006-06-06 10:30:00,42.34,42.37,42.0,42.11,91086.7441103029,42.34,42.37,42.0,42.11,91086.7441
2006-06-06 10:40:00,42.09,42.13,41.91,42.09,76104.65747475844,42.09,42.13,41.91,42.09,76104.6575
2006-06-06 10:50:00,42.09,42.19,41.9,42.19,85441.32016067745,42.09,42.19,41.9,42.19,85441.3202
2006-06-06 11:00:00,42.17,42.22,41.97,42.06,79687.3303658669,42.17,42.22,41.97,42.06,79687.3304
2006-06-06 11:10:00,42.05,42.29,41.91,42.21,110737.16208880689,42.05,42.29,41.91,42.21,110737.1621
2006-06-06 11:20:00,42.21,42.28,42.03,42.08,65465.20464661818,42.21,42.28,42.03,42.08,65465.2046
2006-06-06 11:30:00,42.07,42.24,41.99,42.07,68070.7849310607,42.07,42.24,41.99,42.07,68070.7849
2006-06-06 11:40:00,42.08,42.1,41.69,41.82,114862.66420584085,42.08,42.1,41.69,41.82,114862.6642
2006-06-06 11:50:00,41.83,41.98,41.71,41.98,106177.39659103246,41.83,41.98,41.71,41.98,106177.3966
2006-06-06 12:00:00,42.0,42.24,41.94,42.21,115079.79589621106,42.0,42.24,41.94,42.21,115079.7959
2006-06-06 12:10:00,42.21,42.32,42.09,42.14,62968.19020736076,42.21,42.32,42.09,42.14,62968.1902
2006-06-06 12:20:00,42.12,42.14,41.88,41.89,57648.46379329063,42.12,42.14,41.88,41.89,57648.4638
2006-06-06 12:30:00,41.89,42.0,41.89,41.97,70350.66767994789,41.89,42.0,41.89,41.97,70350.6677
2006-06-06 12:40:00,41.96,42.19,41.96,42.07,88698.2955162306,41.96,42.19,41.96,42.07,88698.2955
2006-06-06 12:50:00,42.07,42.15,41.94,42.1,71979.15535772446,42.07,42.15,41.94,42.1,71979.1554
2006-06-06 13:00:00,42.09,42.22,42.05,42.09,44294.86483552275,42.09,42.22,42.05,42.09,44294.8648
2006-06-06 13:10:00,42.09,42.09,41.96,42.01,38649.4408858973,42.09,42.09,41.96,42.01,38649.4409
2006-06-06 13:20:00,42.02,42.28,42.02,42.12,39300.83595700793,42.02,42.28,42.02,42.12,39300.836
2006-06-06 13:30:00,42.1,42.23,42.03,42.13,29964.173271088915,42.1,42.23,42.03,42.13,29964.1733
2006-06-06 13:40:00,42.12,42.12,41.88,42.04,37889.47996960156,42.12,42.12,41.88,42.04,37889.48
2006-06-06 13:50:00,42.03,42.12,41.99,42.08,25621.539463684727,42.03,42.12,41.99,42.08,25621.5395
2006-06-06 14:00:00,42.09,42.14,41.97,42.02,53305.82998588644,42.09,42.14,41.97,42.02,53305.83
2006-06-06 14:10:00,42.06,42.23,41.94,42.2,84355.6617088264,42.06,42.23,41.94,42.2,84355.6617
2006-06-06 14:20:00,42.22,42.37,42.18,42.32,70676.3652155032,42.22,42.37,42.18,42.32,70676.3652
2006-06-06 14:30:00,42.32,42.44,42.32,42.42,92823.79763326458,42.32,42.44,42.32,42.42,92823.7976
2006-06-06 14:40:00,42.42,42.5,42.29,42.43,82835.73987623493,42.42,42.5,42.29,42.43,82835.7399
2006-06-06 14:50:00,42.44,42.44,42.18,42.2,51894.47399848008,42.44,42.44,42.18,42.2,51894.474
2006-06-06 15:00:00,42.19,42.3,42.08,42.21,55694.27857995874,42.19,42.3,42.08,42.21,55694.2786
2006-06-06 15:10:00,42.22,42.27,42.15,42.2,69590.70676365215,42.22,42.27,42.15,42.2,69590.7068
2006-06-06 15:20:00,42.2,42.32,42.15,42.24,77298.8817717946,42.2,42.32,42.15,42.24,77298.8818
2006-06-06 15:30:00,42.24,42.38,42.17,42.34,137444.36000434263,42.24,42.38,42.17,42.34,137444.36
2006-06-06 15:40:00,42.32,42.62,42.26,42.59,126913.47302138749,42.32,42.62,42.26,42.59,126913.473
2006-06-06 15:50:00,42.6,42.61,42.48,42.53,149278.03712951907,42.6,42.61,42.48,42.53,149278.0371
2006-06-07 09:30:00,42.52,42.61,42.2,42.58,170882.6403213549,42.52,42.61,42.2,42.58,170882.6403
2006-06-07 09:40:00,42.58,42.83,42.51,42.81,131581.804364347,42.58,42.83,42.51,42.81,131581.8044
2006-06-07 09:50:00,42.83,43.1,42.76,43.04,119422.42970361524,42.83,43.1,42.76,43.04,119422.4297
2006-06-07 10:00:00,43.05,43.28,43.05,43.19,207469.33014873523,43.05,43.28,43.05,43.19,207469.3301
2006-06-07 10:10:00,43.2,43.52,43.15,43.39,138204.32092063836,43.2,43.52,43.15,43.39,138204.3209
2006-06-07 10:20:00,43.43,43.66,43.36,43.65,240473.34708500703,43.43,43.66,43.36,43.65,240473.3471
2006-06-07 10:30:00,43.66,43.71,43.28,43.29,230376.72348279232,43.66,43.71,43.28,43.29,230376.7235
2006-06-07 10:40:00,43.29,43.5,43.0,43.12,143089.7839539681,43.29,43.5,43.0,43.12,143089.784
2006-06-07 10:50:00,43.1,43.41,43.03,43.41,54282.92259255239,43.1,43.41,43.03,43.41,54282.9226
2006-06-07 11:00:00,43.41,43.54,43.31,43.35,51785.90815329498,43.41,43.54,43.31,43.35,51785.9082
2006-06-07 11:10:00,43.37,43.48,43.25,43.29,33655.41200738248,43.37,43.48,43.25,43.29,33655.412
2006-06-07 11:20:00,43.29,43.37,43.15,43.17,34741.070459233524,43.29,43.37,43.15,43.17,34741.0705
2006-06-07 11:30:00,43.19,43.4,43.19,43.4,42014.98208663554,43.19,43.4,43.19,43.4,42014.9821
2006-06-07 11:40:00,43.4,43.5,43.37,43.41,56997.06872218,43.4,43.5,43.37,43.41,56997.0687
2006-06-07 11:50:00,43.42,43.57,43.37,43.49,38432.30919552709,43.42,43.57,43.37,43.49,38432.3092
2006-06-07 12:00:00,43.5,43.86,43.5,43.84,168494.1917272826,43.5,43.86,43.5,43.84,168494.1917
2006-06-07 12:10:00,43.84,43.91,43.67,43.68,76973.18423623928,43.84,43.91,43.67,43.68,76973.1842
2006-06-07 12:20:00,43.68,43.77,43.57,43.67,63945.28281402671,43.68,43.77,43.57,43.67,63945.2828
2006-06-07 12:30:00,43.68,43.68,43.6,43.62,56671.37118662469,43.68,43.68,43.6,43.62,56671.3712
2006-06-07 12:40:00,43.63,43.64,43.6,43.61,20518.944739984803,43.63,43.64,43.6,43.61,20518.9447
2006-06-07 12:50:00,43.61,43.62,43.39,43.4,57757.02963847574,43.61,43.62,43.39,43.4,57757.0296
2006-06-07 13:00:00,43.42,43.42,43.37,43.39,56454.23949625448,43.42,43.42,43.37,43.39,56454.2395
2006-06-07 13:10:00,43.4,43.48,43.37,43.48,48094.669417001416,43.4,43.48,43.37,43.48,48094.6694
2006-06-07 13:20:00,43.48,43.62,43.48,43.54,45814.78666811421,43.48,43.62,43.48,43.54,45814.7867
2006-06-07 13:30:00,43.55,43.61,43.5,43.52,75127.56486809251,43.55,43.61,43.5,43.52,75127.5649
2006-06-07 13:40:00,43.52,43.52,43.35,43.49,47334.70850070568,43.52,43.52,43.35,43.49,47334.7085
2006-06-07 13:50:00,43.48,43.66,43.44,43.62,55585.71273477364,43.48,43.66,43.44,43.62,55585.7127
2006-06-07 14:00:00,43.6,43.61,43.39,43.41,89566.82227771144,43.6,43.61,43.39,43.41,89566.8223
2006-06-07 14:10:00,43.43,43.56,43.4,43.46,79578.7645206818,43.43,43.56,43.4,43.46,79578.7645
2006-06-07 14:20:00,43.46,43.58,43.37,43.51,115839.7568125068,43.46,43.58,43.37,43.51,115839.7568
2006-06-07 14:30:00,43.51,43.64,43.48,43.6,71979.15535772446,43.51,43.64,43.48,43.6,71979.1554
2006-06-07 14:40:00,43.6,43.61,43.44,43.47,72739.1162740202,43.6,43.61,43.44,43.47,72739.1163
2006-06-07 14:50:00,43.48,43.59,43.47,43.51,66985.12647920965,43.48,43.59,43.47,43.51,66985.1265
2006-06-07 15:00:00,43.51,43.51,43.4,43.43,116274.0201932472,43.51,43.51,43.4,43.43,116274.0202
2006-06-07 15:10:00,43.43,43.44,43.31,43.34,135924.4381717512,43.43,43.44,43.31,43.34,135924.4382
2006-06-07 15:20:00,43.34,43.45,43.14,43.15,167299.96743024644,43.34,43.45,43.14,43.15,167299.9674
2006-06-07 15:30:00,43.15,43.19,43.11,43.16,110954.29377917708,43.15,43.19,43.11,43.16,110954.2938
2006-06-07 15:40:00,43.16,43.25,43.02,43.02,227336.87981760936,43.16,43.25,43.02,43.02,227336.8798
2006-06-07 15:50:00,43.02,43.1,42.94,43.02,244707.41504722607,43.02,43.1,42.94,43.02,244707.415
2006-06-08 09:30:00,42.67,42.83,42.4,42.55,150363.69558137012,42.67,42.83,42.4,42.55,150363.6956
2006-06-08 09:40:00,42.55,43.04,42.55,42.9,177288.0251872761,42.55,43.04,42.55,42.9,177288.0252
2006-06-08 09:50:00,42.98,42.99,42.57,42.72,101291.93355770277,42.98,42.99,42.57,42.72,101291.9336
2006-06-08 10:00:00,42.77,43.12,42.63,43.0,154489.19769840408,42.77,43.12,42.63,43.0,154489.1977
2006-06-08 10:10:00,43.0,43.06,42.55,42.67,104874.6064488112,43.0,43.06,42.55,42.67,104874.6064
2006-06-08 10:20:00,42.65,42.81,42.49,42.6,101074.80186733254,42.65,42.81,42.49,42.6,101074.8019
2006-06-08 10:30:00,42.57,43.02,42.45,43.02,119965.25892954077,42.57,43.02,42.45,43.02,119965.2589
2006-06-08 10:40:00,42.97,43.24,42.78,43.12,135924.4381717512,42.97,43.24,42.78,43.12,135924.4382
2006-06-08 10:50:00,43.11,43.32,43.02,43.25,117793.94202583868,43.11,43.32,43.02,43.25,117793.942
2006-06-08 11:00:00,43.25,43.26,43.11,43.21,83595.70079253067,43.25,43.26,43.11,43.21,83595.7008
2006-06-08 11:10:00,43.21,43.25,42.67,42.67,71219.19444142873,43.21,43.25,42.67,42.67,71219.1944
2006-06-08 11:20:00,42.69,42.82,42.46,42.66,104766.0406036261,42.69,42.82,42.46,42.66,104766.0406
2006-06-08 11:30:00,42.64,42.66,42.37,42.47,105526.00151992185,42.64,42.66,42.37,42.47,105526.0015
2006-06-08 11:40:00,42.49,42.55,42.28,42.45,101400.49940288786,42.49,42.55,42.28,42.45,101400.4994
2006-06-08 11:50:00,42.41,42.65,42.25,42.59,119530.99554880036,42.41,42.65,42.25,42.59,119530.9955
2006-06-08 12:00:00,42.6,42.88,42.59,42.75,70676.3652155032,42.6,42.88,42.59,42.75,70676.3652
2006-06-08 12:10:00,42.75,42.9,42.44,42.44,109434.3719465856,42.75,42.9,42.44,42.44,109434.3719
2006-06-08 12:20:00,42.46,42.49,42.28,42.28,84898.49093475193,42.46,42.49,42.28,42.28,84898.4909
2006-06-08 12:30:00,42.32,42.52,42.3,42.48,78384.54022364564,42.32,42.52,42.3,42.48,78384.5402
2006-06-08 12:40:00,42.45,42.47,42.32,42.44,48963.19617848225,42.45,42.47,42.32,42.44,48963.1962
2006-06-08 12:50:00,42.44,42.55,42.32,42.32,41580.71870589512,42.44,42.55,42.32,42.32,41580.7187
2006-06-08 13:00:00,42.31,42.4,42.14,42.23,75018.9990229074,42.31,42.4,42.14,42.23,75018.999
2006-06-08 13:10:00,42.23,42.34,42.09,42.12,30072.73911627402,42.23,42.34,42.09,42.12,30072.7391
2006-06-08 13:20:00,42.11,42.28,41.98,42.26,46574.747584409946,42.11,42.28,41.98,42.26,46574.7476
2006-06-08 13:30:00,42.3,42.49,42.22,42.44,49288.89371403757,42.3,42.49,42.22,42.44,49288.8937
2006-06-08 13:40:00,42.41,42.57,42.3,42.31,44186.29899033765,42.41,42.57,42.3,42.31,44186.299
2006-06-08 13:50:00,42.34,42.54,42.28,42.54,54174.35674736728,42.34,42.54,42.28,42.54,54174.3567
2006-06-08 14:00:00,42.54,42.62,42.3,42.41,74041.90641624146,42.54,42.62,42.3,42.41,74041.9064
2006-06-08 14:10:00,42.42,42.46,42.23,42.44,55585.71273477364,42.42,42.46,42.23,42.44,55585.7127
2006-06-08 14:20:00,42.44,42.54,42.3,42.48,75127.56486809251,42.44,42.54,42.3,42.48,75127.5649
2006-06-08 14:30:00,42.48,42.69,42.31,42.65,67962.2190858756,42.48,42.69,42.31,42.65,67962.2191
2006-06-08 14:40:00,42.63,42.76,42.39,42.57,94452.28531104117,42.63,42.76,42.39,42.57,94452.2853
2006-06-08 14:50:00,42.57,42.65,42.29,42.45,77298.8817717946,42.57,42.65,42.29,42.45,77298.8818
2006-06-08 15:00:00,42.43,42.55,42.33,42.55,151449.35403322114,42.43,42.55,42.33,42.55,151449.354
2006-06-08 15:10:00,42.53,42.84,42.53,42.73,168711.3234176528,42.53,42.84,42.53,42.73,168711.3234
2006-06-08 15:20:00,42.72,42.75,42.46,42.51,86418.4127673434,42.72,42.75,42.46,42.51,86418.4128
2006-06-08 15:30:00,42.48,42.9,42.48,42.88,123439.36597546413,42.48,42.9,42.48,42.88,123439.366
2006-06-08 15:40:00,42.88,42.98,42.71,42.77,132993.16035175335,42.88,42.98,42.71,42.77,132993.1604
2006-06-08 15:50:00,42.77,42.84,42.66,42.7,131690.3702095321,42.77,42.84,42.66,42.7,131690.3702
2006-06-09 09:30:00,42.54,42.81,42.13,42.18,190750.1899902291,42.54,42.81,42.13,42.18,190750.19
2006-06-09 09:40:00,42.2,42.71,42.05,42.69,110411.46455325156,42.2,42.71,42.05,42.69,110411.4646
2006-06-09 09:50:00,42.69,42.7,42.52,42.65,109868.63532732605,42.69,42.7,42.52,42.65,109868.6353
2006-06-09 10:00:00,42.66,42.67,42.43,42.64,66876.56063402454,42.66,42.67,42.43,42.64,66876.5606
2006-06-09 10:10:00,42.65,42.69,42.42,42.65,57322.76625773532,42.65,42.69,42.42,42.65,57322.7663
2006-06-09 10:20:00,42.64,42.8,42.52,42.8,77950.27684290522,42.64,42.8,42.52,42.8,77950.2768
2006-06-09 10:30:00,42.81,43.02,42.74,43.0,78927.36944957117,42.81,43.02,42.74,43.0,78927.3694
2006-06-09 10:40:00,43.0,43.25,42.83,43.14,115188.36174139616,43.0,43.25,42.83,43.14,115188.3617
2006-06-09 10:50:00,43.15,43.17,42.87,42.93,47660.406036261,43.15,43.17,42.87,42.93,47660.406
2006-06-09 11:00:00,42.9,43.14,42.87,43.06,42883.508848116384,42.9,43.14,42.87,43.06,42883.5088
2006-06-09 11:10:00,43.02,43.06,42.79,42.8,37455.21658886115,43.02,43.06,42.79,42.8,37455.2166
2006-06-09 11:20:00,42.79,43.0,42.79,42.94,25295.84192812941,42.79,43.0,42.79,42.94,25295.8419
2006-06-09 11:30:00,42.95,43.03,42.9,42.9,40929.3236347845,42.95,43.03,42.9,42.9,40929.3236
2006-06-09 11:40:00,42.92,42.97,42.66,42.72,43752.03560959722,42.92,42.97,42.66,42.72,43752.0356
2006-06-09 11:50:00,42.72,42.72,42.52,42.6,32244.05601997612,42.72,42.72,42.52,42.6,32244.056
2006-06-09 12:00:00,42.62,42.79,42.55,42.77,29638.4757355336,42.62,42.79,42.55,42.77,29638.4757
2006-06-09 12:10:00,42.78,42.87,42.75,42.86,17479.101074801867,42.78,42.87,42.75,42.86,17479.1011
2006-06-09 12:20:00,42.83,42.87,42.68,42.8,16393.44262295082,42.83,42.87,42.68,42.8,16393.4426
2006-06-09 12:30:00,42.8,42.9,42.75,42.86,25730.10530886983,42.8,42.9,42.75,42.86,25730.1053
2006-06-09 12:40:00,42.89,42.94,42.79,42.9,28118.55390294213,42.89,42.94,42.79,42.9,28118.5539
2006-06-09 12:50:00,42.9,42.9,42.7,42.74,28118.55390294213,42.9,42.9,42.7,42.74,28118.5539
2006-06-09 13:00:00,42.73,42.74,42.45,42.54,55151.449354033226,42.73,42.74,42.45,42.54,55151.4494
2006-06-09 13:10:00,42.54,42.59,42.43,42.47,28987.08066442297,42.54,42.59,42.43,42.47,28987.0807
2006-06-09 13:20:00,42.48,42.54,42.42,42.48,34415.37292367821,42.48,42.54,42.42,42.48,34415.3729
2006-06-09 13:30:00,42.48,42.68,42.4,42.65,37346.65074367605,42.48,42.68,42.4,42.65,37346.6507
2006-06-09 13:40:00,42.62,42.74,42.6,42.71,20953.20812072522,42.62,42.74,42.6,42.71,20953.2081
2006-06-09 13:50:00,42.69,42.87,42.69,42.78,32461.187710346327,42.69,42.87,42.69,42.78,32461.1877
2006-06-09 14:00:00,42.78,42.86,42.71,42.74,31918.3584844208,42.78,42.86,42.71,42.74,31918.3585
2006-06-09 14:10:00,42.78,42.88,42.74,42.88,27358.592986646403,42.78,42.88,42.74,42.88,27358.593
2006-06-09 14:20:00,42.87,43.04,42.86,42.97,47768.9718814461,42.87,43.04,42.86,42.97,47768.9719
2006-06-09 14:30:00,42.99,43.05,42.93,42.95,36043.860601454784,42.99,43.05,42.93,42.95,36043.8606
2006-06-09 14:40:00,42.96,43.03,42.91,43.01,44186.29899033765,42.96,43.03,42.91,43.01,44186.299
2006-06-09 14:50:00,43.01,43.07,42.97,42.97,58082.72717403105,43.01,43.07,42.97,42.97,58082.7272
2006-06-09 15:00:00,42.98,43.01,42.87,42.91,47660.406036261,42.98,43.01,42.87,42.91,47660.406
2006-06-09 15:10:00,42.91,42.93,42.8,42.88,58625.55639995658,42.91,42.93,42.8,42.88,58625.5564
2006-06-09 15:20:00,42.88,42.89,42.68,42.81,42774.94300293128,42.88,42.89,42.68,42.81,42774.943
2006-06-09 15:30:00,42.81,42.82,42.67,42.72,41255.02117033981,42.81,42.82,42.67,42.72,41255.0212
2006-06-09 15:40:00,42.72,42.77,42.65,42.66,38866.57257626751,42.72,42.77,42.65,42.66,38866.5726
2006-06-09 15:50:00,42.65,42.67,42.37,42.38,135490.17479101077,42.65,42.67,42.37,42.38,135490.1748
2006-06-12 09:30:00,42.29,42.48,42.19,42.28,60036.912387362936,42.29,42.48,42.19,42.28,60036.9124
2006-06-12 09:40:00,42.28,42.73,42.28,42.69,46683.31342959505,42.28,42.73,42.28,42.69,46683.3134
2006-06-12 09:50:00,42.69,42.75,42.51,42.7,44946.25990663337,42.69,42.75,42.51,42.7,44946.2599
2006-06-12 10:00:00,42.7,42.71,42.37,42.49,50048.8546303333,42.7,42.71,42.37,42.49,50048.8546
2006-06-12 10:10:00,42.51,42.53,42.28,42.35,28118.55390294213,42.51,42.53,42.28,42.35,28118.5539
2006-06-12 10:20:00,42.36,42.51,42.32,42.45,41689.28455108023,42.36,42.51,42.32,42.45,41689.2846
2006-06-12 10:30:00,42.44,42.67,42.44,42.67,37889.47996960156,42.44,42.67,42.44,42.67,37889.48
2006-06-12 10:40:00,42.65,42.71,42.5,42.5,26490.066225165563,42.65,42.71,42.5,42.5,26490.0662
2006-06-12 10:50:00,42.53,42.68,42.51,42.57,27250.02714146129,42.53,42.68,42.51,42.57,27250.0271
2006-06-12 11:00:00,42.57,42.61,42.4,42.61,29095.64650960808,42.57,42.61,42.4,42.61,29095.6465
2006-06-12 11:10:00,42.6,42.65,42.47,42.57,18130.496145912497,42.6,42.65,42.47,42.57,18130.4961
2006-06-12 11:20:00,42.58,42.59,42.38,42.49,47443.27434589079,42.58,42.59,42.38,42.49,47443.2743
2006-06-12 11:30:00,42.51,42.67,42.51,42.64,25838.671154054937,42.51,42.67,42.51,42.64,25838.6712
2006-06-12 11:40:00,42.64,42.74,42.62,42.74,30832.700032569755,42.64,42.74,42.62,42.74,30832.7
2006-06-12 11:50:00,42.73,42.96,42.7,42.92,31809.792639235697,42.73,42.96,42.7,42.92,31809.7926
2006-06-12 12:00:00,42.92,42.94,42.84,42.89,46574.747584409946,42.92,42.94,42.84,42.89,46574.7476
2006-06-12 12:10:00,42.9,43.03,42.88,43.02,36043.860601454784,42.9,43.03,42.88,43.02,36043.8606
2006-06-12 12:20:00,43.01,43.01,42.82,42.92,41689.28455108023,43.01,43.01,42.82,42.92,41689.2846
2006-06-12 12:30:00,42.92,42.97,42.79,42.79,30181.304961459125,42.92,42.97,42.79,42.79,30181.305
2006-06-12 12:40:00,42.78,42.87,42.77,42.84,19324.72044294865,42.78,42.87,42.77,42.84,19324.7204
2006-06-12 12:50:00,42.85,42.96,42.85,42.91,20301.8130496146,42.85,42.96,42.85,42.91,20301.813
2006-06-12 13:00:00,42.9,42.95,42.76,42.92,25838.671154054937,42.9,42.95,42.76,42.92,25838.6712
2006-06-12 13:10:00,42.91,42.91,42.82,42.83,9119.5309955488,42.91,42.91,42.82,42.83,9119.531
2006-06-12 13:20:00,42.82,42.9,42.8,42.87,18347.627836282707,42.82,42.9,42.8,42.87,18347.6278
2006-06-12 13:30:00,42.89,42.9,42.64,42.75,34089.675388122894,42.89,42.9,42.64,42.75,34089.6754
2006-06-12 13:40:00,42.71,42.74,42.62,42.66,48094.669417001416,42.71,42.74,42.62,42.66,48094.6694
2006-06-12 13:50:00,42.65,42.74,42.59,42.71,32786.88524590164,42.65,42.74,42.59,42.71,32786.8852
2006-06-12 14:00:00,42.74,42.76,42.56,42.59,31701.22679405059,42.74,42.76,42.56,42.59,31701.2268
2006-06-12 14:10:00,42.6,42.73,42.52,42.54,33872.54369775269,42.6,42.73,42.52,42.54,33872.5437
2006-06-12 14:20:00,42.54,42.64,42.49,42.59,20410.37889479969,42.54,42.64,42.49,42.59,20410.3789
2006-06-12 14:30:00,42.58,42.59,42.47,42.5,24753.012702203887,42.58,42.59,42.47,42.5,24753.0127
2006-06-12 14:40:00,42.5,42.61,42.4,42.55,49723.157094777984,42.5,42.61,42.4,42.55,49723.1571
2006-06-12 14:50:00,42.55,42.6,42.5,42.56,26381.50037998045,42.55,42.6,42.5,42.56,26381.5004
2006-06-12 15:00:00,42.56,42.56,42.4,42.4,44946.25990663337,42.56,42.56,42.4,42.4,44946.2599
2006-06-12 15:10:00,42.4,42.44,42.27,42.3,57105.63456736511,42.4,42.44,42.27,42.3,57105.6346
2006-06-12 15:20:00,42.3,42.32,42.12,42.18,62642.492671805456,42.3,42.32,42.12,42.18,62642.4927
2006-06-12 15:30:00,42.18,42.19,41.98,42.08,71653.45782216915,42.18,42.19,41.98,42.08,71653.4578
2006-06-12 15:40:00,42.08,42.27,42.05,42.26,54282.92259255239,42.08,42.27,42.05,42.26,54282.9226
2006-06-12 15:50:00,42.26,42.26,42.04,42.04,214526.11008576705,42.26,42.26,42.04,42.04,214526.1101
2006-06-13 09:30:00,41.98,42.28,41.86,42.0,113342.74237324938,41.98,42.28,41.86,42.0,113342.7424
2006-06-13 09:40:00,42.0,42.55,42.0,42.54,119096.73216805993,42.0,42.55,42.0,42.54,119096.7322
2006-06-13 09:50:00,42.55,42.69,42.05,42.27,109325.8061014005,42.55,42.69,42.05,42.27,109325.8061
2006-06-13 10:00:00,42.28,42.6,42.08,42.39,113125.61068287917,42.28,42.6,42.08,42.39,113125.6107
2006-06-13 10:10:00,42.37,42.48,42.11,42.18,52654.43491477581,42.37,42.48,42.11,42.18,52654.4349
2006-06-13 10:20:00,42.14,42.32,42.03,42.32,82401.47649549453,42.14,42.32,42.03,42.32,82401.4765
2006-06-13 10:30:00,42.28,42.29,42.03,42.07,69156.44338291173,42.28,42.29,42.03,42.07,69156.4434
2006-06-13 10:40:00,42.06,42.17,41.99,42.08,35935.29475626968,42.06,42.17,41.99,42.08,35935.2948
2006-06-13 10:50:00,42.05,42.23,41.99,42.13,39735.09933774835,42.05,42.23,41.99,42.13,39735.0993
2006-06-13 11:00:00,42.09,42.32,42.03,42.25,63185.32189773097,42.09,42.32,42.03,42.25,63185.3219
2006-06-13 11:10:00,42.25,42.26,42.09,42.12,93258.061014005,42.25,42.26,42.09,42.12,93258.061
2006-06-13 11:20:00,42.11,42.23,42.04,42.13,62859.62436217566,42.11,42.23,42.04,42.13,62859.6244
2006-06-13 11:30:00,42.14,42.27,42.09,42.09,86961.24199326892,42.14,42.27,42.09,42.09,86961.242
2006-06-13 11:40:00,42.09,42.29,42.0,42.17,63728.1511236565,42.09,42.29,42.0,42.17,63728.1511
2006-06-13 11:50:00,42.19,42.26,42.1,42.21,45271.95744218869,42.19,42.26,42.1,42.21,45271.9574
2006-06-13 12:00:00,42.2,42.33,42.09,42.1,91846.70502659865,42.2,42.33,42.09,42.1,91846.705
2006-06-13 12:10:00,42.1,42.13,41.97,42.09,56562.80534143958,42.1,42.13,41.97,42.09,56562.8053
2006-06-13 12:20:00,42.08,42.08,41.89,41.91,36803.82151775052,42.08,42.08,41.89,41.91,36803.8215
2006-06-13 12:30:00,41.93,42.02,41.87,41.89,36043.860601454784,41.93,42.02,41.87,41.89,36043.8606
2006-06-13 12:40:00,41.91,42.0,41.9,41.99,26381.50037998045,41.91,42.0,41.9,41.99,26381.5004
2006-06-13 12:50:00,41.99,42.0,41.88,41.91,27141.4612962762,41.99,42.0,41.88,41.91,27141.4613
2006-06-13 13:00:00,41.89,41.91,41.61,41.62,81750.0814243839,41.89,41.91,41.61,41.62,81750.0814
2006-06-13 13:10:00,41.62,41.82,41.62,41.8,36586.68982738031,41.62,41.82,41.62,41.8,36586.6898
2006-06-13 13:20:00,41.79,41.79,41.63,41.67,27575.724677016613,41.79,41.79,41.63,41.67,27575.7247
2006-06-13 13:30:00,41.64,41.65,41.48,41.54,85115.62262512214,41.64,41.65,41.48,41.54,85115.6226
2006-06-13 13:40:00,41.54,41.63,41.48,41.58,111062.8596243622,41.54,41.63,41.48,41.58,111062.8596
2006-06-13 13:50:00,41.59,41.77,41.59,41.68,46031.91835848442,41.59,41.77,41.59,41.68,46031.9184
2006-06-13 14:00:00,41.68,41.74,41.61,41.7,52763.00075996092,41.68,41.74,41.61,41.7,52763.0008
2006-06-13 14:10:00,41.7,41.73,41.58,41.62,45054.82575181848,41.7,41.73,41.58,41.62,45054.8258
2006-06-13 14:20:00,41.62,41.72,41.5,41.67,55368.58104440344,41.62,41.72,41.5,41.67,55368.581
2006-06-13 14:30:00,41.69,41.72,41.47,41.56,67745.08739550538,41.69,41.72,41.47,41.56,67745.0874
2006-06-13 14:40:00,41.55,41.75,41.5,41.57,77190.31592660949,41.55,41.75,41.5,41.57,77190.3159
2006-06-13 14:50:00,41.56,41.65,41.47,41.59,117142.54695472804,41.56,41.65,41.47,41.59,117142.547
2006-06-13 15:00:00,41.59,41.6,41.47,41.49,88806.86136141571,41.59,41.6,41.47,41.49,88806.8614
2006-06-13 15:10:00,41.5,41.62,41.43,41.57,128216.26316360872,41.5,41.62,41.43,41.57,128216.2632
2006-06-13 15:20:00,41.56,41.8,41.56,41.63,113559.8740636196,41.56,41.8,41.56,41.63,113559.8741
2006-06-13 15:30:00,41.62,41.97,41.6,41.72,101291.93355770277,41.62,41.97,41.6,41.72,101291.9336
2006-06-13 15:40:00,41.74,41.9,41.58,41.6,75127.56486809251,41.74,41.9,41.58,41.6,75127.5649
2006-06-13 15:50:00,41.6,41.92,41.59,41.81,374769.29757898167,41.6,41.92,41.59,41.81,374769.2976
2006-06-14 09:30:00,41.76,42.12,41.74,41.85,152969.2758658126,41.76,42.12,41.74,41.85,152969.2759
2006-06-14 09:40:00,41.84,42.36,41.78,42.32,137227.22831397242,41.84,42.36,41.78,42.32,137227.2283
2006-06-14 09:50:00,42.3,42.55,42.3,42.44,117468.24449028337,42.3,42.55,42.3,42.44,117468.2445
2006-06-14 10:00:00,42.44,42.61,42.35,42.48,132124.6335902725,42.44,42.61,42.35,42.48,132124.6336
2006-06-14 10:10:00,42.48,42.77,42.45,42.68,178373.68363912715,42.48,42.77,42.45,42.68,178373.6836
2006-06-14 10:20:00,42.68,42.76,42.58,42.76,177722.28856801652,42.68,42.76,42.58,42.76,177722.2886
2006-06-14 10:30:00,42.77,42.87,42.68,42.87,157311.9096732168,42.77,42.87,42.68,42.87,157311.9097
2006-06-14 10:40:00,42.87,42.9,42.71,42.79,123982.19520138964,42.87,42.9,42.71,42.79,123982.1952
2006-06-14 10:50:00,42.79,42.84,42.49,42.51,99120.61665400064,42.79,42.84,42.49,42.51,99120.6167
2006-06-14 11:00:00,42.53,42.54,42.26,42.39,171642.60123765064,42.53,42.54,42.26,42.39,171642.6012
2006-06-14 11:10:00,42.39,42.49,42.37,42.42,117685.37618065358,42.39,42.49,42.37,42.42,117685.3762
2006-06-14 11:20:00,42.41,42.43,42.32,42.4,61556.834219954406,42.41,42.43,42.32,42.4,61556.8342
2006-06-14 11:30:00,42.39,42.55,42.37,42.47,48528.93279774183,42.39,42.55,42.37,42.47,48528.9328
2006-06-14 11:40:00,42.47,42.5,42.44,42.46,102920.42123547933,42.47,42.5,42.44,42.46,102920.4212
2006-06-14 11:50:00,42.46,42.47,42.31,42.32,116708.28357398765,42.46,42.47,42.31,42.32,116708.2836
2006-06-14 12:00:00,42.34,42.36,42.15,42.2,113125.61068287917,42.34,42.36,42.15,42.2,113125.6107
2006-06-14 12:10:00,42.2,42.37,42.2,42.35,130496.14591249594,42.2,42.37,42.2,42.35,130496.1459
2006-06-14 12:20:00,42.37,42.45,42.32,42.43,50808.81554662903,42.37,42.45,42.32,42.43,50808.8155
2006-06-14 12:30:00,42.43,42.46,42.32,42.45,43752.03560959722,42.43,42.46,42.32,42.45,43752.0356
2006-06-14 12:40:00,42.46,42.51,42.44,42.49,38649.4408858973,42.46,42.51,42.44,42.49,38649.4409
2006-06-14 12:50:00,42.5,42.64,42.49,42.64,38540.87504071219,42.5,42.64,42.49,42.64,38540.875
2006-06-14 13:00:00,42.65,42.66,42.48,42.49,48311.801107371626,42.65,42.66,42.48,42.49,48311.8011
2006-06-14 13:10:00,42.5,42.62,42.5,42.58,56019.97611551406,42.5,42.62,42.5,42.58,56019.9761
2006-06-14 13:20:00,42.61,42.71,42.5,42.65,70459.233525133,42.61,42.71,42.5,42.65,70459.2335
2006-06-14 13:30:00,42.64,42.64,42.53,42.54,81207.25219845837,42.64,42.64,42.53,42.54,81207.2522
2006-06-14 13:40:00,42.54,42.75,42.53,42.67,77081.75008142438,42.54,42.75,42.53,42.67,77081.7501
2006-06-14 13:50:00,42.67,42.83,42.63,42.83,50265.98632070351,42.67,42.83,42.63,42.83,50265.9863
2006-06-14 14:00:00,42.83,43.04,42.67,43.01,122679.4050591684,42.83,43.04,42.67,43.01,122679.4051
2006-06-14 14:10:00,42.99,43.05,42.8,42.8,106720.225816958,42.99,43.05,42.8,42.8,106720.2258
2006-06-14 14:20:00,42.8,42.84,42.69,42.78,70350.66767994789,42.8,42.84,42.69,42.78,70350.6677
2006-06-14 14:30:00,42.77,42.8,42.61,42.63,72956.24796439041,42.77,42.8,42.61,42.63,72956.248
2006-06-14 14:40:00,42.64,42.67,42.52,42.63,92823.79763326458,42.64,42.67,42.52,42.63,92823.7976
2006-06-14 14:50:00,42.64,42.87,42.52,42.8,74584.73564216698,42.64,42.87,42.52,42.8,74584.7356
2006-06-14 15:00:00,42.8,42.87,42.68,42.69,98143.52404733472,42.8,42.87,42.68,42.69,98143.524
2006-06-14 15:10:00,42.69,42.81,42.63,42.75,66767.99478883944,42.69,42.81,42.63,42.75,66767.9948
2006-06-14 15:20:00,42.75,42.83,42.69,42.8,46466.18173922484,42.75,42.83,42.69,42.8,46466.1817
2006-06-14 15:30:00,42.79,42.96,42.78,42.96,78601.67191401585,42.79,42.96,42.78,42.96,78601.6719
2006-06-14 15:40:00,42.96,42.99,42.83,42.94,85767.01769623277,42.96,42.99,42.83,42.94,85767.0177
2006-06-14 15:50:00,42.94,43.18,42.94,43.01,257843.88231462383,42.94,43.18,42.94,43.01,257843.8823
2006-06-15 09:30:00,43.14,43.34,42.84,43.32,182064.9223754207,43.14,43.34,42.84,43.32,182064.9224
2006-06-15 09:40:00,43.31,43.41,43.02,43.34,153077.84171099772,43.31,43.41,43.02,43.34,153077.8417
2006-06-15 09:50:00,43.34,43.75,43.33,43.69,192921.5068939312,43.34,43.75,43.33,43.69,192921.5069
2006-06-15 10:00:00,43.7,43.75,43.51,43.71,121810.87829768757,43.7,43.75,43.51,43.71,121810.8783
2006-06-15 10:10:00,43.71,43.72,43.49,43.65,93800.89023993052,43.71,43.72,43.49,43.65,93800.8902
2006-06-15 10:20:00,43.66,43.72,43.35,43.37,105851.69905547716,43.66,43.72,43.35,43.37,105851.6991
2006-06-15 10:30:00,43.37,43.41,43.25,43.28,96732.16805992836,43.37,43.41,43.25,43.28,96732.1681
2006-06-15 10:40:00,43.27,43.49,43.24,43.38,119313.86385843014,43.27,43.49,43.24,43.38,119313.8639
2006-06-15 10:50:00,43.37,43.4,43.14,43.14,44511.99652589296,43.37,43.4,43.14,43.14,44511.9965
2006-06-15 11:00:00,43.14,43.32,43.11,43.32,72847.6821192053,43.14,43.32,43.11,43.32,72847.6821
2006-06-15 11:10:00,43.31,43.51,43.3,43.49,90326.78319400716,43.31,43.51,43.3,43.49,90326.7832
2006-06-15 11:20:00,43.48,43.59,43.31,43.34,69373.57507328194,43.48,43.59,43.31,43.34,69373.5751
2006-06-15 11:30:00,43.31,43.32,43.23,43.28,31592.660948865487,43.31,43.32,43.23,43.28,31592.6609
2006-06-15 11:40:00,43.29,43.31,43.24,43.29,60145.47823254804,43.29,43.31,43.24,43.29,60145.4782
2006-06-15 11:50:00,43.29,43.35,43.25,43.33,28769.948974052764,43.29,43.35,43.25,43.33,28769.949
2006-06-15 12:00:00,43.33,43.35,43.25,43.33,213549.01747910108,43.33,43.35,43.25,43.33,213549.0175
2006-06-15 12:10:00,43.33,43.44,43.32,43.36,87069.80783845403,43.33,43.44,43.32,43.36,87069.8078
2006-06-15 12:20:00,43.37,43.37,43.24,43.29,33004.01693627185,43.37,43.37,43.24,43.29,33004.0169
2006-06-15 12:30:00,43.28,43.32,43.26,43.32,34089.675388122894,43.28,43.32,43.26,43.32,34089.6754
2006-06-15 12:40:00,43.31,43.38,43.28,43.35,34415.37292367821,43.31,43.38,43.28,43.35,34415.3729
2006-06-15 12:50:00,43.37,43.38,43.27,43.27,26490.066225165563,43.37,43.38,43.27,43.27,26490.0662
2006-06-15 13:00:00,43.29,43.38,43.28,43.37,31592.660948865487,43.29,43.38,43.28,43.37,31592.6609
2006-06-15 13:10:00,43.37,43.43,43.2,43.24,83595.70079253067,43.37,43.43,43.2,43.24,83595.7008
2006-06-15 13:20:00,43.23,43.24,43.03,43.05,105526.00151992185,43.23,43.24,43.03,43.05,105526.0015
2006-06-15 13:30:00,43.05,43.05,42.88,42.95,106720.225816958,43.05,43.05,42.88,42.95,106720.2258
2006-06-15 13:40:00,42.95,43.02,42.53,43.02,166974.26989469113,42.95,43.02,42.53,43.02,166974.2699
2006-06-15 13:50:00,43.02,43.15,42.92,43.15,63836.7169688416,43.02,43.15,42.92,43.15,63836.717
2006-06-15 14:00:00,43.17,43.29,43.17,43.25,62533.92682662035,43.17,43.29,43.17,43.25,62533.9268
2006-06-15 14:10:00,43.24,43.29,43.11,43.27,108565.84518510476,43.24,43.29,43.11,43.27,108565.8452
2006-06-15 14:20:00,43.25,43.29,43.1,43.1,52220.17153403539,43.25,43.29,43.1,43.1,52220.1715
2006-06-15 14:30:00,43.1,43.26,43.02,43.22,93149.49516881988,43.1,43.26,43.02,43.22,93149.4952
2006-06-15 14:40:00,43.21,43.29,43.08,43.17,81315.81804364348,43.21,43.29,43.08,43.17,81315.818
2006-06-15 14:50:00,43.18,43.22,43.13,43.21,57974.16132884595,43.18,43.22,43.13,43.21,57974.1613
2006-06-15 15:00:00,43.21,43.27,43.17,43.19,139289.9793724894,43.21,43.27,43.17,43.19,139289.9794
2006-06-15 15:10:00,43.19,43.22,43.14,43.16,280968.40733905113,43.19,43.22,43.14,43.16,280968.4073
2006-06-15 15:20:00,43.15,43.25,43.14,43.21,168928.45510802302,43.15,43.25,43.14,43.21,168928.4551
2006-06-15 15:30:00,43.21,43.31,43.2,43.29,113451.30821843448,43.21,43.31,43.2,43.29,113451.3082
2006-06-15 15:40:00,43.29,43.35,43.2,43.23,229616.7625664966,43.29,43.35,43.2,43.23,229616.7626
2006-06-15 15:50:00,43.21,43.29,43.1,43.29,235370.75236130715,43.21,43.29,43.1,43.29,235370.7524
2006-06-16 09:30:00,43.09,43.23,42.63,42.74,1778742.8075127564,43.09,43.23,42.63,42.74,1778742.8075
2006-06-16 09:40:00,42.72,42.79,42.41,42.55,184996.20019541853,42.72,42.79,42.41,42.55,184996.2002
2006-06-16 09:50:00,42.53,42.69,42.51,42.61,219520.13896428185,42.53,42.69,42.51,42.61,219520.139
2006-06-16 10:00:00,42.61,42.73,42.55,42.73,122462.27336879818,42.61,42.73,42.55,42.73,122462.2734
2006-06-16 10:10:00,42.71,42.71,42.57,42.66,58408.42470958637,42.71,42.71,42.57,42.66,58408.4247
2006-06-16 10:20:00,42.65,42.78,42.55,42.55,61665.40006513951,42.65,42.78,42.55,42.55,61665.4001
2006-06-16 10:30:00,42.56,42.71,42.56,42.65,69699.27260883726,42.56,42.71,42.56,42.65,69699.2726
2006-06-16 10:40:00,42.63,42.64,42.43,42.44,45163.39159700358,42.63,42.64,42.43,42.44,45163.3916
2006-06-16 10:50:00,42.45,42.52,42.35,42.5,71002.06275105852,42.45,42.52,42.35,42.5,71002.0628
2006-06-16 11:00:00,42.48,42.66,42.47,42.58,52545.86906959071,42.48,42.66,42.47,42.58,52545.8691
2006-06-16 11:10:00,42.58,42.61,42.47,42.54,24210.18347627836,42.58,42.61,42.47,42.54,24210.1835
2006-06-16 11:20:00,42.53,42.55,42.36,42.45,38758.0067310824,42.53,42.55,42.36,42.45,38758.0067
2006-06-16 11:30:00,42.44,42.63,42.41,42.56,53631.52752144176,42.44,42.63,42.41,42.56,53631.5275
2006-06-16 11:40:00,42.56,42.66,42.49,42.63,34089.675388122894,42.56,42.66,42.49,42.63,34089.6754
2006-06-16 11:50:00,42.62,42.66,42.51,42.53,28661.38312886766,42.62,42.66,42.51,42.53,28661.3831
2006-06-16 12:00:00,42.53,42.67,42.46,42.47,59059.819780697,42.53,42.67,42.46,42.47,59059.8198
2006-06-16 12:10:00,42.46,42.55,42.37,42.49,79253.06698512648,42.46,42.55,42.37,42.49,79253.067
2006-06-16 12:20:00,42.47,42.54,42.42,42.53,63945.28281402671,42.47,42.54,42.42,42.53,63945.2828
2006-06-16 12:30:00,42.52,42.53,42.39,42.41,55802.84442514385,42.52,42.53,42.39,42.41,55802.8444
2006-06-16 12:40:00,42.4,42.49,42.35,42.36,79361.63283031159,42.4,42.49,42.35,42.36,79361.6328
2006-06-16 12:50:00,42.35,42.62,42.35,42.61,75670.39409401802,42.35,42.62,42.35,42.61,75670.3941
2006-06-16 13:00:00,42.61,42.69,42.52,42.68,67962.2190858756,42.61,42.69,42.52,42.68,67962.2191
2006-06-16 13:10:00,42.69,42.74,42.6,42.64,46791.87927478016,42.69,42.74,42.6,42.64,46791.8793
2006-06-16 13:20:00,42.64,42.83,42.61,42.75,62859.62436217566,42.64,42.83,42.61,42.75,62859.6244
2006-06-16 13:30:00,42.74,42.75,42.6,42.64,32461.187710346327,42.74,42.75,42.6,42.64,32461.1877
2006-06-16 13:40:00,42.63,42.7,42.61,42.67,31158.39756812507,42.63,42.7,42.61,42.67,31158.3976
2006-06-16 13:50:00,42.67,42.73,42.6,42.61,23775.920095537946,42.67,42.73,42.6,42.61,23775.9201
2006-06-16 14:00:00,42.6,42.61,42.51,42.51,17261.969384431657,42.6,42.61,42.51,42.51,17261.9694
2006-06-16 14:10:00,42.51,42.8,42.5,42.66,42014.98208663554,42.51,42.8,42.5,42.66,42014.9821
2006-06-16 14:20:00,42.66,42.67,42.53,42.57,19758.98382368907,42.66,42.67,42.53,42.57,19758.9838
2006-06-16 14:30:00,42.59,42.64,42.48,42.53,28661.38312886766,42.59,42.64,42.48,42.53,28661.3831
2006-06-16 14:40:00,42.53,42.74,42.53,42.73,120942.35153620673,42.53,42.74,42.53,42.73,120942.3515
2006-06-16 14:50:00,42.73,42.76,42.68,42.73,23124.52502442732,42.73,42.76,42.68,42.73,23124.525
2006-06-16 15:00:00,42.73,42.82,42.71,42.79,61991.097600694826,42.73,42.82,42.71,42.79,61991.0976
2006-06-16 15:10:00,42.79,42.82,42.77,42.8,32244.05601997612,42.79,42.82,42.77,42.8,32244.056
2006-06-16 15:20:00,42.8,42.83,42.78,42.83,56454.23949625448,42.8,42.83,42.78,42.83,56454.2395
2006-06-16 15:30:00,42.83,42.92,42.74,42.76,89675.38812289653,42.83,42.92,42.74,42.76,89675.3881
2006-06-16 15:40:00,42.76,42.85,42.76,42.77,84572.79339919661,42.76,42.85,42.76,42.77,84572.7934
2006-06-16 15:50:00,42.76,42.78,42.63,42.64,171534.03539246554,42.76,42.78,42.63,42.64,171534.0354
2006-06-19 09:30:00,42.65,42.76,42.22,42.25,111171.42546954728,42.65,42.76,42.22,42.25,111171.4255
2006-06-19 09:40:00,42.25,42.65,42.12,42.25,95755.0754532624,42.25,42.65,42.12,42.25,95755.0755
2006-06-19 09:50:00,42.25,42.36,42.12,42.22,58625.55639995658,42.25,42.36,42.12,42.22,58625.5564
2006-06-19 10:00:00,42.22,42.33,42.09,42.24,54065.790902182176,42.22,42.33,42.09,42.24,54065.7909
2006-06-19 10:10:00,42.25,42.33,42.2,42.27,79361.63283031159,42.25,42.33,42.2,42.27,79361.6328
2006-06-19 10:20:00,42.26,42.26,42.1,42.18,60254.044077733146,42.26,42.26,42.1,42.18,60254.0441
2006-06-19 10:30:00,42.2,42.32,42.12,42.28,70459.233525133,42.2,42.32,42.12,42.28,70459.2335
2006-06-19 10:40:00,42.27,42.34,42.19,42.19,21496.037346650744,42.27,42.34,42.19,42.19,21496.0373
2006-06-19 10:50:00,42.18,42.42,42.16,42.33,31592.660948865487,42.18,42.42,42.16,42.33,31592.6609
2006-06-19 11:00:00,42.33,42.33,42.05,42.2,35283.89968515905,42.33,42.33,42.05,42.2,35283.8997
2006-06-19 11:10:00,42.2,42.3,42.15,42.28,24535.88101183368,42.2,42.3,42.15,42.28,24535.881
2006-06-19 11:20:00,42.28,42.28,42.09,42.1,23124.52502442732,42.28,42.28,42.09,42.1,23124.525
2006-06-19 11:30:00,42.11,42.16,42.02,42.09,36260.992291824994,42.11,42.16,42.02,42.09,36260.9923
2006-06-19 11:40:00,42.09,42.26,42.09,42.19,29421.344045163394,42.09,42.26,42.09,42.19,29421.344
2006-06-19 11:50:00,42.17,42.19,42.02,42.14,17804.798610357182,42.17,42.19,42.02,42.14,17804.7986
2006-06-19 12:00:00,42.11,42.22,42.09,42.11,20410.37889479969,42.11,42.22,42.09,42.11,20410.3789
2006-06-19 12:10:00,42.12,42.4,42.11,42.36,66985.12647920965,42.12,42.4,42.11,42.36,66985.1265
2006-06-19 12:20:00,42.35,42.42,42.25,42.27,31266.96341331017,42.35,42.42,42.25,42.27,31266.9634
2006-06-19 12:30:00,42.27,42.28,42.12,42.12,22255.99826294648,42.27,42.28,42.12,42.12,22255.9983
2006-06-19 12:40:00,42.11,42.14,42.06,42.08,24753.012702203887,42.11,42.14,42.06,42.08,24753.0127
2006-06-19 12:50:00,42.08,42.1,42.0,42.0,31375.52925849528,42.08,42.1,42.0,42.0,31375.5293
2006-06-19 13:00:00,42.01,42.09,41.9,41.95,58408.42470958637,42.01,42.09,41.9,41.95,58408.4247
2006-06-19 13:10:00,41.93,41.93,41.77,41.87,53740.09336662686,41.93,41.93,41.77,41.87,53740.0934
2006-06-19 13:20:00,41.87,41.89,41.69,41.86,62425.360981435246,41.87,41.89,41.69,41.86,62425.361
2006-06-19 13:30:00,41.86,42.01,41.85,41.96,39735.09933774835,41.86,42.01,41.85,41.96,39735.0993
2006-06-19 13:40:00,41.94,42.03,41.78,41.92,36478.1239821952,41.94,42.03,41.78,41.92,36478.124
2006-06-19 13:50:00,41.95,42.0,41.9,41.92,39952.23102811856,41.95,42.0,41.9,41.92,39952.231
2006-06-19 14:00:00,41.88,41.93,41.78,41.79,37238.08489849094,41.88,41.93,41.78,41.79,37238.0849
2006-06-19 14:10:00,41.79,41.85,41.78,41.78,33655.41200738248,41.79,41.85,41.78,41.78,33655.412
2006-06-19 14:20:00,41.79,41.81,41.65,41.72,45054.82575181848,41.79,41.81,41.65,41.72,45054.8258
2006-06-19 14:30:00,41.72,41.76,41.68,41.71,33004.01693627185,41.72,41.76,41.68,41.71,33004.0169
2006-06-19 14:40:00,41.72,41.73,41.55,41.63,77407.4476169797,41.72,41.73,41.55,41.63,77407.4476
2006-06-19 14:50:00,41.63,41.73,41.57,41.58,56997.06872218,41.63,41.73,41.57,41.58,56997.0687
2006-06-19 15:00:00,41.59,41.74,41.55,41.68,84789.92508956682,41.59,41.74,41.55,41.68,84789.9251
2006-06-19 15:10:00,41.68,41.93,41.65,41.93,49288.89371403757,41.68,41.93,41.65,41.93,49288.8937
2006-06-19 15:20:00,41.93,42.02,41.85,41.98,79035.93529475627,41.93,42.02,41.85,41.98,79035.9353
2006-06-19 15:30:00,41.99,42.02,41.86,41.86,76104.65747475844,41.99,42.02,41.86,41.86,76104.6575
2006-06-19 15:40:00,41.86,41.91,41.66,41.74,73499.07719031593,41.86,41.91,41.66,41.74,73499.0772
2006-06-19 15:50:00,41.75,41.84,41.7,41.7,123656.49766583434,41.75,41.84,41.7,41.7,123656.4977
2006-06-20 09:30:00,41.91,41.98,41.34,41.95,112365.64976658345,41.91,41.98,41.34,41.95,112365.6498
2006-06-20 09:40:00,41.94,41.98,41.27,41.29,102269.0261643687,41.94,41.98,41.27,41.29,102269.0262
2006-06-20 09:50:00,41.31,41.62,41.29,41.44,102377.5920095538,41.31,41.62,41.29,41.44,102377.592
2006-06-20 10:00:00,41.41,41.57,41.39,41.39,44837.69406144827,41.41,41.57,41.39,41.39,44837.6941
2006-06-20 10:10:00,41.41,41.51,41.28,41.38,95863.64129844752,41.41,41.51,41.28,41.38,95863.6413
2006-06-20 10:20:00,41.37,41.44,41.25,41.29,43534.90391922701,41.37,41.44,41.25,41.29,43534.9039
2006-06-20 10:30:00,41.28,41.44,41.28,41.39,45923.35251329932,41.28,41.44,41.28,41.39,45923.3525
2006-06-20 10:40:00,41.39,41.43,41.22,41.33,35935.29475626968,41.39,41.43,41.22,41.33,35935.2948
2006-06-20 10:50:00,41.34,41.43,41.27,41.43,36260.992291824994,41.34,41.43,41.27,41.43,36260.9923
2006-06-20 11:00:00,41.43,41.62,41.43,41.61,78927.36944957117,41.43,41.62,41.43,41.61,78927.3694
2006-06-20 11:10:00,41.6,41.7,41.56,41.63,34198.241233308,41.6,41.7,41.56,41.63,34198.2412
2006-06-20 11:20:00,41.63,41.9,41.63,41.86,64705.24373032244,41.63,41.9,41.63,41.86,64705.2437
2006-06-20 11:30:00,41.88,42.09,41.86,41.98,88372.59798067529,41.88,42.09,41.86,41.98,88372.598
2006-06-20 11:40:00,41.98,42.06,41.85,41.87,22364.564108131584,41.98,42.06,41.85,41.87,22364.5641
2006-06-20 11:50:00,41.88,42.13,41.88,42.09,43534.90391922701,41.88,42.13,41.88,42.09,43534.9039
2006-06-20 12:00:00,42.09,42.09,41.85,41.91,43100.640538486594,42.09,42.09,41.85,41.91,43100.6405
2006-06-20 12:10:00,41.89,41.94,41.82,41.83,27358.592986646403,41.89,41.94,41.82,41.83,27358.593
2006-06-20 12:20:00,41.84,41.91,41.82,41.82,28661.38312886766,41.84,41.91,41.82,41.82,28661.3831
2006-06-20 12:30:00,41.82,41.83,41.68,41.7,31809.792639235697,41.82,41.83,41.68,41.7,31809.7926
2006-06-20 12:40:00,41.7,41.74,41.68,41.7,17804.798610357182,41.7,41.74,41.68,41.7,17804.7986
2006-06-20 12:50:00,41.71,41.74,41.67,41.69,33004.01693627185,41.71,41.74,41.67,41.69,33004.0169
2006-06-20 13:00:00,41.68,41.77,41.68,41.77,14222.125719248725,41.68,41.77,41.68,41.77,14222.1257
2006-06-20 13:10:00,41.79,41.79,41.75,41.77,3039.8436651829334,41.79,41.79,41.75,41.77,3039.8437
2006-06-20 13:20:00,41.77,41.78,41.75,41.76,10205.189447399847,41.77,41.78,41.75,41.76,10205.1894
2006-06-20 13:30:00,41.75,41.76,41.64,41.7,29964.173271088915,41.75,41.76,41.64,41.7,29964.1733
2006-06-20 13:40:00,41.69,41.94,41.69,41.8,30289.87080664423,41.69,41.94,41.69,41.8,30289.8708
2006-06-20 13:50:00,41.79,41.8,41.66,41.74,21061.773965910324,41.79,41.8,41.66,41.74,21061.774
2006-06-20 14:00:00,41.73,41.74,41.68,41.74,23775.920095537946,41.73,41.74,41.68,41.74,23775.9201
2006-06-20 14:10:00,41.74,41.77,41.68,41.7,77624.57930734991,41.74,41.77,41.68,41.7,77624.5793
2006-06-20 14:20:00,41.71,41.71,41.55,41.57,63402.45358810118,41.71,41.71,41.55,41.57,63402.4536
2006-06-20 14:30:00,41.58,41.68,41.5,41.67,42340.67962219086,41.58,41.68,41.5,41.67,42340.6796
2006-06-20 14:40:00,41.68,41.68,41.59,41.59,16502.008468135926,41.68,41.68,41.59,41.59,16502.0085
2006-06-20 14:50:00,41.6,41.74,41.59,41.7,25078.7102377592,41.6,41.74,41.59,41.7,25078.7102
2006-06-20 15:00:00,41.69,41.69,41.57,41.61,22473.12995331669,41.69,41.69,41.57,41.61,22473.13
2006-06-20 15:10:00,41.61,41.67,41.59,41.67,23558.788405167736,41.61,41.67,41.59,41.67,23558.7884
2006-06-20 15:20:00,41.68,41.76,41.62,41.68,41255.02117033981,41.68,41.76,41.62,41.68,41255.0212
2006-06-20 15:30:00,41.68,41.7,41.49,41.56,52220.17153403539,41.68,41.7,41.49,41.56,52220.1715
2006-06-20 15:40:00,41.54,41.69,41.52,41.61,41363.587015524914,41.54,41.69,41.52,41.61,41363.587
2006-06-20 15:50:00,41.6,41.6,41.46,41.49,104548.90891325587,41.6,41.6,41.46,41.49,104548.9089
2006-06-21 09:30:00,41.39,41.64,41.37,41.51,113125.61068287917,41.39,41.64,41.37,41.51,113125.6107
2006-06-21 09:40:00,41.51,41.81,41.49,41.78,47117.57681033547,41.51,41.81,41.49,41.78,47117.5768
2006-06-21 09:50:00,41.78,41.86,41.64,41.75,99663.44587992618,41.78,41.86,41.64,41.75,99663.4459
2006-06-21 10:00:00,41.75,41.9,41.67,41.86,80881.55466290306,41.75,41.9,41.67,41.86,80881.5547
2006-06-21 10:10:00,41.86,42.04,41.82,41.97,60471.17576810336,41.86,42.04,41.82,41.97,60471.1758
2006-06-21 10:20:00,41.96,42.02,41.87,41.96,34415.37292367821,41.96,42.02,41.87,41.96,34415.3729
2006-06-21 10:30:00,41.95,42.14,41.93,42.13,76104.65747475844,41.95,42.14,41.93,42.13,76104.6575
2006-06-21 10:40:00,42.13,42.13,42.0,42.07,58191.29301921616,42.13,42.13,42.0,42.07,58191.293
2006-06-21 10:50:00,42.05,42.05,41.79,41.81,55585.71273477364,42.05,42.05,41.79,41.81,55585.7127
2006-06-21 11:00:00,41.8,42.07,41.78,41.97,60036.912387362936,41.8,42.07,41.78,41.97,60036.9124
2006-06-21 11:10:00,41.98,42.02,41.91,41.97,32026.924329605907,41.98,42.02,41.91,41.97,32026.9243
2006-06-21 11:20:00,41.95,42.03,41.86,41.99,41797.85039626533,41.95,42.03,41.86,41.99,41797.8504
2006-06-21 11:30:00,41.99,42.02,41.93,41.97,31592.660948865487,41.99,42.02,41.93,41.97,31592.6609
2006-06-21 11:40:00,41.98,42.09,41.96,42.06,49288.89371403757,41.98,42.09,41.96,42.06,49288.8937
2006-06-21 11:50:00,42.06,42.07,41.93,41.93,20193.24720442949,42.06,42.07,41.93,41.93,20193.2472
2006-06-21 12:00:00,41.94,42.21,41.94,42.17,47443.27434589079,41.94,42.21,41.94,42.17,47443.2743
2006-06-21 12:10:00,42.17,42.34,42.14,42.24,40386.49440885898,42.17,42.34,42.14,42.24,40386.4944
2006-06-21 12:20:00,42.24,42.32,42.11,42.27,45271.95744218869,42.24,42.32,42.11,42.27,45271.9574
2006-06-21 12:30:00,42.26,42.32,42.25,42.26,30832.700032569755,42.26,42.32,42.25,42.26,30832.7
2006-06-21 12:40:00,42.3,42.32,42.24,42.25,16393.44262295082,42.3,42.32,42.24,42.25,16393.4426
2006-06-21 12:50:00,42.25,42.26,42.2,42.23,30615.568342199545,42.25,42.26,42.2,42.23,30615.5683
2006-06-21 13:00:00,42.24,42.28,42.22,42.27,52003.03984366518,42.24,42.28,42.22,42.27,52003.0398
2006-06-21 13:10:00,42.28,42.36,42.27,42.35,46791.87927478016,42.28,42.36,42.27,42.35,46791.8793
2006-06-21 13:20:00,42.34,42.37,42.32,42.35,50591.68385625882,42.34,42.37,42.32,42.35,50591.6839
2006-06-21 13:30:00,42.35,42.38,42.31,42.37,47226.142655520576,42.35,42.38,42.31,42.37,47226.1427
2006-06-21 13:40:00,42.36,42.42,42.32,42.39,26598.632070350668,42.36,42.42,42.32,42.39,26598.6321
2006-06-21 13:50:00,42.4,42.58,42.4,42.55,56671.37118662469,42.4,42.58,42.4,42.55,56671.3712
2006-06-21 14:00:00,42.55,42.57,42.49,42.53,31592.660948865487,42.55,42.57,42.49,42.53,31592.6609
2006-06-21 14:10:00,42.52,42.55,42.44,42.55,23124.52502442732,42.52,42.55,42.44,42.55,23124.525
2006-06-21 14:20:00,42.55,42.55,42.49,42.5,17913.364455542287,42.55,42.55,42.49,42.5,17913.3645
2006-06-21 14:30:00,42.49,42.53,42.41,42.42,29529.9098903485,42.49,42.53,42.41,42.42,29529.9099
2006-06-21 14:40:00,42.41,42.43,42.25,42.25,51134.51308218435,42.41,42.43,42.25,42.25,51134.5131
2006-06-21 14:50:00,42.25,42.43,42.09,42.36,109760.06948214093,42.25,42.43,42.09,42.36,109760.0695
2006-06-21 15:00:00,42.36,42.37,42.22,42.22,47009.010965150366,42.36,42.37,42.22,42.22,47009.011
2006-06-21 15:10:00,42.22,42.24,42.2,42.2,43860.60145478233,42.22,42.24,42.2,42.2,43860.6015
2006-06-21 15:20:00,42.2,42.26,42.2,42.26,55042.88350884812,42.2,42.26,42.2,42.26,55042.8835
2006-06-21 15:30:00,42.25,42.25,41.94,41.97,118119.639561394,42.25,42.25,41.94,41.97,118119.6396
2006-06-21 15:40:00,41.96,41.97,41.82,41.86,123005.1025947237,41.96,41.97,41.82,41.86,123005.1026
2006-06-21 15:50:00,41.86,42.11,41.86,42.04,143415.4814895234,41.86,42.11,41.86,42.04,143415.4815
2006-06-22 09:30:00,41.98,41.98,41.72,41.95,61665.40006513951,41.98,41.98,41.72,41.95,61665.4001
2006-06-22 09:40:00,41.95,41.97,41.74,41.89,46249.05004885463,41.95,41.97,41.74,41.89,46249.05
2006-06-22 09:50:00,41.87,41.92,41.73,41.83,77190.31592660949,41.87,41.92,41.73,41.83,77190.3159
2006-06-22 10:00:00,41.83,41.88,41.73,41.79,32135.49017479101,41.83,41.88,41.73,41.79,32135.4902
2006-06-22 10:10:00,41.8,41.88,41.5,41.57,61231.13668439909,41.8,41.88,41.5,41.57,61231.1367
2006-06-22 10:20:00,41.59,41.6,41.43,41.51,49614.59124959288,41.59,41.6,41.43,41.51,49614.5912
2006-06-22 10:30:00,41.5,41.5,41.3,41.4,55151.449354033226,41.5,41.5,41.3,41.4,55151.4494
2006-06-22 10:40:00,41.4,41.5,41.31,41.36,38106.61165997177,41.4,41.5,41.31,41.36,38106.6117
2006-06-22 10:50:00,41.38,41.43,41.29,41.42,33438.28031701227,41.38,41.43,41.29,41.42,33438.2803
2006-06-22 11:00:00,41.41,41.52,41.3,41.5,34958.202149603734,41.41,41.52,41.3,41.5,34958.2021
2006-06-22 11:10:00,41.47,41.47,41.31,41.36,21170.33981109543,41.47,41.47,41.31,41.36,21170.3398
2006-06-22 11:20:00,41.37,41.48,41.35,41.39,25947.23699924004,41.37,41.48,41.35,41.39,25947.237
2006-06-22 11:30:00,41.39,41.49,41.38,41.49,19758.98382368907,41.39,41.49,41.38,41.49,19758.9838
2006-06-22 11:40:00,41.5,41.5,41.33,41.34,28552.817283682554,41.5,41.5,41.33,41.34,28552.8173
2006-06-22 11:50:00,41.35,41.37,41.29,41.33,35175.333839973944,41.35,41.37,41.29,41.33,35175.3338
2006-06-22 12:00:00,41.33,41.44,41.29,41.4,30507.00249701444,41.33,41.44,41.29,41.4,30507.0025
2006-06-22 12:10:00,41.4,41.56,41.4,41.53,21061.773965910324,41.4,41.56,41.4,41.53,21061.774
2006-06-22 12:20:00,41.51,41.51,41.33,41.4,38323.74335034198,41.51,41.51,41.33,41.4,38323.7434
2006-06-22 12:30:00,41.39,41.4,41.29,41.35,20736.07643035501,41.39,41.4,41.29,41.35,20736.0764
2006-06-22 12:40:00,41.37,41.37,41.18,41.19,31266.96341331017,41.37,41.37,41.18,41.19,31266.9634
2006-06-22 12:50:00,41.19,41.36,41.18,41.31,20736.07643035501,41.19,41.36,41.18,41.31,20736.0764
2006-06-22 13:00:00,41.29,41.4,41.29,41.38,17479.101074801867,41.29,41.4,41.29,41.38,17479.1011
2006-06-22 13:10:00,41.4,41.44,41.37,41.39,12810.769731842363,41.4,41.44,41.37,41.39,12810.7697
2006-06-22 13:20:00,41.39,41.49,41.38,41.43,17370.535229616762,41.39,41.49,41.38,41.43,17370.5352
2006-06-22 13:30:00,41.43,41.44,41.27,41.31,24318.749321463467,41.43,41.44,41.27,41.31,24318.7493
2006-06-22 13:40:00,41.31,41.34,41.08,41.17,38323.74335034198,41.31,41.34,41.08,41.17,38323.7434
2006-06-22 13:50:00,41.18,41.35,41.09,41.31,21278.90565628053,41.18,41.35,41.09,41.31,21278.9057
2006-06-22 14:00:00,41.3,41.41,41.13,41.14,42340.67962219086,41.3,41.41,41.13,41.14,42340.6796
2006-06-22 14:10:00,41.15,41.34,41.15,41.23,30507.00249701444,41.15,41.34,41.15,41.23,30507.0025
2006-06-22 14:20:00,41.25,41.43,41.25,41.39,25838.671154054937,41.25,41.43,41.25,41.39,25838.6712
2006-06-22 14:30:00,41.4,41.49,41.39,41.44,27575.724677016613,41.4,41.49,41.39,41.44,27575.7247
2006-06-22 14:40:00,41.43,41.56,41.39,41.5,39952.23102811856,41.43,41.56,41.39,41.5,39952.231
2006-06-22 14:50:00,41.5,41.65,41.49,41.53,40169.36271848877,41.5,41.65,41.49,41.53,40169.3627
2006-06-22 15:00:00,41.55,41.58,41.45,41.45,32244.05601997612,41.55,41.58,41.45,41.45,32244.056
2006-06-22 15:10:00,41.44,41.46,41.39,41.39,50483.11801107372,41.44,41.46,41.39,41.39,50483.118
2006-06-22 15:20:00,41.39,41.45,41.36,41.4,48311.801107371626,41.39,41.45,41.36,41.4,48311.8011
2006-06-22 15:30:00,41.39,41.46,41.35,41.36,55477.14688958854,41.39,41.46,41.35,41.36,55477.1469
2006-06-22 15:40:00,41.36,41.45,41.33,41.4,75778.95993920312,41.36,41.45,41.33,41.4,75778.9599
2006-06-22 15:50:00,41.41,41.5,41.33,41.39,291173.596786451,41.41,41.5,41.33,41.39,291173.5968
2006-06-23 09:30:00,41.22,41.46,41.17,41.19,71436.32613179894,41.22,41.46,41.17,41.19,71436.3261
2006-06-23 09:40:00,41.24,41.31,41.18,41.28,71219.19444142873,41.24,41.31,41.18,41.28,71219.1944
2006-06-23 09:50:00,41.28,41.49,41.27,41.43,98034.9582021496,41.28,41.49,41.27,41.43,98034.9582
2006-06-23 10:00:00,41.43,41.45,41.37,41.43,63945.28281402671,41.43,41.45,41.37,41.43,63945.2828
2006-06-23 10:10:00,41.43,41.49,41.27,41.45,94452.28531104117,41.43,41.49,41.27,41.45,94452.2853
2006-06-23 10:20:00,41.45,41.5,41.35,41.45,50917.38139181414,41.45,41.5,41.35,41.45,50917.3814
2006-06-23 10:30:00,41.45,41.48,41.39,41.45,35175.333839973944,41.45,41.48,41.39,41.45,35175.3338
2006-06-23 10:40:00,41.43,41.48,41.39,41.48,25295.84192812941,41.43,41.48,41.39,41.48,25295.8419
2006-06-23 10:50:00,41.48,41.62,41.48,41.62,15959.1792422104,41.48,41.62,41.48,41.62,15959.1792
2006-06-23 11:00:00,41.61,41.66,41.47,41.48,22364.564108131584,41.61,41.66,41.47,41.48,22364.5641
2006-06-23 11:10:00,41.48,41.48,41.34,41.38,39735.09933774835,41.48,41.48,41.34,41.38,39735.0993
2006-06-23 11:20:00,41.38,41.47,41.32,41.34,27575.724677016613,41.38,41.47,41.32,41.34,27575.7247
2006-06-23 11:30:00,41.34,41.42,41.32,41.36,31809.792639235697,41.34,41.42,41.32,41.36,31809.7926
2006-06-23 11:40:00,41.36,41.45,41.36,41.43,26707.197915535773,41.36,41.45,41.36,41.43,26707.1979
2006-06-23 11:50:00,41.43,41.59,41.43,41.49,65790.9021821735,41.43,41.59,41.43,41.49,65790.9022
2006-06-23 12:00:00,41.48,41.52,41.48,41.51,46683.31342959505,41.48,41.52,41.48,41.51,46683.3134
2006-06-23 12:10:00,41.5,41.59,41.5,41.59,102811.85539029422,41.5,41.59,41.5,41.59,102811.8554
2006-06-23 12:20:00,41.59,42.06,41.53,41.94,113017.04483769406,41.59,42.06,41.53,41.94,113017.0448
2006-06-23 12:30:00,41.95,42.05,41.88,41.88,71110.62859624362,41.95,42.05,41.88,41.88,71110.6286
2006-06-23 12:40:00,41.89,41.89,41.72,41.72,37238.08489849094,41.89,41.89,41.72,41.72,37238.0849
2006-06-23 12:50:00,41.72,41.81,41.67,41.68,24970.144392574097,41.72,41.81,41.67,41.68,24970.1444
2006-06-23 13:00:00,41.68,41.96,41.62,41.96,98686.35327326025,41.68,41.96,41.62,41.96,98686.3533
2006-06-23 13:10:00,41.96,41.96,41.79,41.83,18130.496145912497,41.96,41.96,41.79,41.83,18130.4961
2006-06-23 13:20:00,41.84,42.11,41.83,41.97,154814.8952339594,41.84,42.11,41.83,41.97,154814.8952
2006-06-23 13:30:00,41.97,42.05,41.84,41.84,42123.54793182065,41.97,42.05,41.84,41.84,42123.5479
2006-06-23 13:40:00,41.83,41.96,41.75,41.84,46900.44511996526,41.83,41.96,41.75,41.84,46900.4451
2006-06-23 13:50:00,41.83,41.88,41.81,41.87,17913.364455542287,41.83,41.88,41.81,41.87,17913.3645
2006-06-23 14:00:00,41.88,41.91,41.77,41.8,28987.08066442297,41.88,41.91,41.77,41.8,28987.0807
2006-06-23 14:10:00,41.79,41.92,41.79,41.91,42557.81131256107,41.79,41.92,41.79,41.91,42557.8113
2006-06-23 14:20:00,41.91,41.91,41.85,41.85,23233.09086961242,41.91,41.91,41.85,41.85,23233.0909
2006-06-23 14:30:00,41.85,41.92,41.82,41.86,28552.817283682554,41.85,41.92,41.82,41.86,28552.8173
2006-06-23 14:40:00,41.86,41.9,41.7,41.73,27032.895451091088,41.86,41.9,41.7,41.73,27032.8955
2006-06-23 14:50:00,41.73,41.74,41.62,41.62,52545.86906959071,41.73,41.74,41.62,41.62,52545.8691
2006-06-23 15:00:00,41.62,41.66,41.58,41.66,36478.1239821952,41.62,41.66,41.58,41.66,36478.124
2006-06-23 15:10:00,41.65,41.66,41.51,41.56,40495.06025404408,41.65,41.66,41.51,41.56,40495.0603
2006-06-23 15:20:00,41.57,41.69,41.5,41.64,50808.81554662903,41.57,41.69,41.5,41.64,50808.8155
2006-06-23 15:30:00,41.64,41.67,41.58,41.63,31375.52925849528,41.64,41.67,41.58,41.63,31375.5293
2006-06-23 15:40:00,41.63,41.67,41.52,41.66,37455.21658886115,41.63,41.67,41.52,41.66,37455.2166
2006-06-23 15:50:00,41.66,41.66,41.42,41.42,125176.4194984258,41.66,41.66,41.42,41.42,125176.4195
2006-06-26 09:30:00,41.44,41.58,41.25,41.33,114428.40082510044,41.44,41.58,41.25,41.33,114428.4008
2006-06-26 09:40:00,41.36,41.53,41.29,41.4,57757.02963847574,41.36,41.53,41.29,41.4,57757.0296
2006-06-26 09:50:00,41.41,41.48,41.35,41.42,32026.924329605907,41.41,41.48,41.35,41.42,32026.9243
2006-06-26 10:00:00,41.43,41.54,41.31,41.5,83704.26663771577,41.43,41.54,41.31,41.5,83704.2666
2006-06-26 10:10:00,41.49,41.53,41.32,41.4,38215.17750515688,41.49,41.53,41.32,41.4,38215.1775
2006-06-26 10:20:00,41.4,41.5,41.38,41.45,47226.142655520576,41.4,41.5,41.38,41.45,47226.1427
2006-06-26 10:30:00,41.45,41.47,41.35,41.4,31809.792639235697,41.45,41.47,41.35,41.4,31809.7926
2006-06-26 10:40:00,41.41,41.45,41.33,41.36,25838.671154054937,41.41,41.45,41.33,41.36,25838.6712
2006-06-26 10:50:00,41.36,41.44,41.28,41.29,29855.60742590381,41.36,41.44,41.28,41.29,29855.6074
2006-06-26 11:00:00,41.29,41.39,41.26,41.31,33112.58278145696,41.29,41.39,41.26,41.31,33112.5828
2006-06-26 11:10:00,41.32,41.34,41.25,41.29,26490.066225165563,41.32,41.34,41.25,41.29,26490.0662
2006-06-26 11:20:00,41.27,41.29,41.17,41.17,34741.070459233524,41.27,41.29,41.17,41.17,34741.0705
2006-06-26 11:30:00,41.17,41.27,41.15,41.27,60579.74161328846,41.17,41.27,41.15,41.27,60579.7416
2006-06-26 11:40:00,41.28,41.42,41.28,41.39,37780.91412441646,41.28,41.42,41.28,41.39,37780.9141
2006-06-26 11:50:00,41.39,41.4,41.28,41.39,31266.96341331017,41.39,41.4,41.28,41.39,31266.9634
2006-06-26 12:00:00,41.4,41.46,41.38,41.41,85441.32016067745,41.4,41.46,41.38,41.41,85441.3202
2006-06-26 12:10:00,41.4,41.42,41.29,41.41,58299.85886440126,41.4,41.42,41.29,41.41,58299.8589
2006-06-26 12:20:00,41.4,41.46,41.4,41.42,28444.25143849745,41.4,41.46,41.4,41.42,28444.2514
2006-06-26 12:30:00,41.43,41.52,41.43,41.48,20953.20812072522,41.43,41.52,41.43,41.48,20953.2081
2006-06-26 12:40:00,41.48,41.54,41.47,41.51,17696.232765172077,41.48,41.54,41.47,41.51,17696.2328
2006-06-26 12:50:00,41.5,41.55,41.45,41.45,26055.802844425143,41.5,41.55,41.45,41.45,26055.8028
2006-06-26 13:00:00,41.45,41.56,41.45,41.56,22690.261643686896,41.45,41.56,41.45,41.56,22690.2616
2006-06-26 13:10:00,41.56,41.58,41.49,41.52,33329.71447182717,41.56,41.58,41.49,41.52,33329.7145
2006-06-26 13:20:00,41.52,41.58,41.43,41.53,41037.889479969606,41.52,41.58,41.43,41.53,41037.8895
2006-06-26 13:30:00,41.52,41.52,41.41,41.43,34741.070459233524,41.52,41.52,41.41,41.43,34741.0705
2006-06-26 13:40:00,41.43,41.44,41.4,41.44,12376.506351101943,41.43,41.44,41.4,41.44,12376.5064
2006-06-26 13:50:00,41.44,41.44,41.4,41.43,13679.296493323202,41.44,41.44,41.4,41.43,13679.2965
2006-06-26 14:00:00,41.44,41.5,41.39,41.39,23233.09086961242,41.44,41.5,41.39,41.39,23233.0909
2006-06-26 14:10:00,41.39,41.43,41.37,41.43,25295.84192812941,41.39,41.43,41.37,41.43,25295.8419
2006-06-26 14:20:00,41.44,41.45,41.37,41.43,32569.75355553143,41.44,41.45,41.37,41.43,32569.7536
2006-06-26 14:30:00,41.41,41.5,41.39,41.43,32026.924329605907,41.41,41.5,41.39,41.43,32026.9243
2006-06-26 14:40:00,41.43,41.5,41.35,41.42,62425.360981435246,41.43,41.5,41.35,41.42,62425.361
2006-06-26 14:50:00,41.4,41.41,41.36,41.36,19650.417978503963,41.4,41.41,41.36,41.36,19650.418
2006-06-26 15:00:00,41.36,41.41,41.36,41.39,29638.4757355336,41.36,41.41,41.36,41.39,29638.4757
2006-06-26 15:10:00,41.4,41.43,41.38,41.39,23450.22255998263,41.4,41.43,41.38,41.39,23450.2226
2006-06-26 15:20:00,41.39,41.43,41.39,41.43,16067.745087395506,41.39,41.43,41.39,41.43,16067.7451
2006-06-26 15:30:00,41.43,41.48,41.4,41.48,51460.21061773966,41.43,41.48,41.4,41.48,51460.2106
2006-06-26 15:40:00,41.47,41.48,41.39,41.46,38975.13842145261,41.47,41.48,41.39,41.46,38975.1384
2006-06-26 15:50:00,41.45,41.48,41.39,41.44,68505.0483118011,41.45,41.48,41.39,41.44,68505.0483
2006-06-27 09:30:00,41.53,41.6,41.28,41.52,64053.84865921181,41.53,41.6,41.28,41.52,64053.8487
2006-06-27 09:40:00,41.54,41.62,41.43,41.45,76538.92085549886,41.54,41.62,41.43,41.45,76538.9209
2006-06-27 09:50:00,41.45,41.5,41.43,41.46,34632.50461404842,41.45,41.5,41.43,41.46,34632.5046
2006-06-27 10:00:00,41.46,41.5,41.27,41.38,57105.63456736511,41.46,41.5,41.27,41.38,57105.6346
2006-06-27 10:10:00,41.39,41.39,41.05,41.14,74367.60395179677,41.39,41.39,41.05,41.14,74367.604
2006-06-27 10:20:00,41.14,41.25,41.08,41.2,67636.52155032028,41.14,41.25,41.08,41.2,67636.5216
2006-06-27 10:30:00,41.21,41.48,41.19,41.42,68722.18000217131,41.21,41.48,41.19,41.42,68722.18
2006-06-27 10:40:00,41.43,41.46,41.28,41.32,48637.49864292693,41.43,41.46,41.28,41.32,48637.4986
2006-06-27 10:50:00,41.32,41.36,41.13,41.19,52545.86906959071,41.32,41.36,41.13,41.19,52545.8691
2006-06-27 11:00:00,41.22,41.29,41.05,41.07,86744.11030289871,41.22,41.29,41.05,41.07,86744.1103
2006-06-27 11:10:00,41.06,41.14,40.98,40.99,77733.14515253501,41.06,41.14,40.98,40.99,77733.1452
2006-06-27 11:20:00,40.99,41.09,40.96,41.07,58951.25393551189,40.99,41.09,40.96,41.07,58951.2539
2006-06-27 11:30:00,41.07,41.13,41.06,41.11,21821.73488220606,41.07,41.13,41.06,41.11,21821.7349
2006-06-27 11:40:00,41.11,41.11,40.99,41.0,20193.24720442949,41.11,41.11,40.99,41.0,20193.2472
2006-06-27 11:50:00,40.99,41.08,40.96,41.04,32786.88524590164,40.99,41.08,40.96,41.04,32786.8852
2006-06-27 12:00:00,41.03,41.04,40.89,40.9,30289.87080664423,41.03,41.04,40.89,40.9,30289.8708
2006-06-27 12:10:00,40.9,41.05,40.9,41.05,47768.9718814461,40.9,41.05,40.9,41.05,47768.9719
2006-06-27 12:20:00,41.06,41.12,41.04,41.06,25947.23699924004,41.06,41.12,41.04,41.06,25947.237
2006-06-27 12:30:00,41.05,41.05,40.8,40.92,62425.360981435246,41.05,41.05,40.8,40.92,62425.361
2006-06-27 12:40:00,40.92,40.93,40.9,40.9,28118.55390294213,40.92,40.93,40.9,40.9,28118.5539
2006-06-27 12:50:00,40.9,41.04,40.83,40.85,45923.35251329932,40.9,41.04,40.83,40.85,45923.3525
2006-06-27 13:00:00,40.85,40.85,40.73,40.76,56237.10780588427,40.85,40.85,40.73,40.76,56237.1078
2006-06-27 13:10:00,40.77,40.79,40.76,40.79,20518.944739984803,40.77,40.79,40.76,40.79,20518.9447
2006-06-27 13:20:00,40.8,40.85,40.78,40.82,42557.81131256107,40.8,40.85,40.78,40.82,42557.8113
2006-06-27 13:30:00,40.84,41.04,40.84,40.92,57431.33210292042,40.84,41.04,40.84,40.92,57431.3321
2006-06-27 13:40:00,40.91,40.92,40.84,40.9,25621.539463684727,40.91,40.92,40.84,40.9,25621.5395
2006-06-27 13:50:00,40.88,40.94,40.88,40.93,15524.915861469985,40.88,40.94,40.88,40.93,15524.9159
2006-06-27 14:00:00,40.93,41.02,40.87,40.91,35501.03137552926,40.93,41.02,40.87,40.91,35501.0314
2006-06-27 14:10:00,40.9,40.91,40.8,40.83,40603.62609922919,40.9,40.91,40.8,40.83,40603.6261
2006-06-27 14:20:00,40.83,40.87,40.81,40.87,78818.80360438606,40.83,40.87,40.81,40.87,78818.8036
2006-06-27 14:30:00,40.86,41.0,40.84,40.92,132993.16035175335,40.86,41.0,40.84,40.92,132993.1604
2006-06-27 14:40:00,40.92,40.92,40.79,40.81,41146.45532515471,40.92,40.92,40.79,40.81,41146.4553
2006-06-27 14:50:00,40.81,40.84,40.6,40.68,77733.14515253501,40.81,40.84,40.6,40.68,77733.1452
2006-06-27 15:00:00,40.7,40.79,40.68,40.75,37346.65074367605,40.7,40.79,40.68,40.75,37346.6507
2006-06-27 15:10:00,40.75,40.85,40.67,40.83,54065.790902182176,40.75,40.85,40.67,40.83,54065.7909
2006-06-27 15:20:00,40.83,40.84,40.68,40.78,60796.87330365867,40.83,40.84,40.68,40.78,60796.8733
2006-06-27 15:30:00,40.76,40.8,40.68,40.73,45706.22082292911,40.76,40.8,40.68,40.73,45706.2208
2006-06-27 15:40:00,40.72,40.73,40.57,40.59,80664.42297253285,40.72,40.73,40.57,40.59,80664.423
2006-06-27 15:50:00,40.58,40.62,40.45,40.57,229399.6308761264,40.58,40.62,40.45,40.57,229399.6309
2006-06-28 09:30:00,40.7,41.13,40.67,40.82,101943.32862881338,40.7,41.13,40.67,40.82,101943.3286
2006-06-28 09:40:00,40.82,40.94,40.76,40.84,55802.84442514385,40.82,40.94,40.76,40.84,55802.8444
2006-06-28 09:50:00,40.81,40.88,40.72,40.74,41363.587015524914,40.81,40.88,40.72,40.74,41363.587
2006-06-28 10:00:00,40.75,40.79,40.68,40.71,52437.3032244056,40.75,40.79,40.68,40.71,52437.3032
2006-06-28 10:10:00,40.7,40.76,40.62,40.76,56237.10780588427,40.7,40.76,40.62,40.76,56237.1078
2006-06-28 10:20:00,40.76,40.84,40.72,40.81,24861.578547388992,40.76,40.84,40.72,40.81,24861.5785
2006-06-28 10:30:00,40.81,40.84,40.65,40.82,50048.8546303333,40.81,40.84,40.65,40.82,50048.8546
2006-06-28 10:40:00,40.8,40.84,40.68,40.71,50483.11801107372,40.8,40.84,40.68,40.71,50483.118
2006-06-28 10:50:00,40.7,40.7,40.51,40.57,81750.0814243839,40.7,40.7,40.51,40.57,81750.0814
2006-06-28 11:00:00,40.57,40.7,40.54,40.63,49288.89371403757,40.57,40.7,40.54,40.63,49288.8937
2006-06-28 11:10:00,40.64,40.71,40.54,40.57,24210.18347627836,40.64,40.71,40.54,40.57,24210.1835
2006-06-28 11:20:00,40.58,40.65,40.49,40.55,34523.938768863314,40.58,40.65,40.49,40.55,34523.9388
2006-06-28 11:30:00,40.56,40.57,40.44,40.47,94452.28531104117,40.56,40.57,40.44,40.47,94452.2853
2006-06-28 11:40:00,40.47,40.49,40.36,40.37,73390.51134513083,40.47,40.49,40.36,40.37,73390.5113
2006-06-28 11:50:00,40.38,40.42,40.23,40.23,49831.72293996309,40.38,40.42,40.23,40.23,49831.7229
2006-06-28 12:00:00,40.23,40.33,40.22,40.33,124307.89273694497,40.23,40.33,40.22,40.33,124307.8927
2006-06-28 12:10:00,40.32,40.44,40.26,40.38,36369.5581370101,40.32,40.44,40.26,40.38,36369.5581
2006-06-28 12:20:00,40.38,40.57,40.38,40.54,54934.317663663016,40.38,40.57,40.38,40.54,54934.3177
2006-06-28 12:30:00,40.54,40.62,40.51,40.62,99880.5775702964,40.54,40.62,40.51,40.62,99880.5776
2006-06-28 12:40:00,40.62,40.66,40.58,40.62,64053.84865921181,40.62,40.66,40.58,40.62,64053.8487
2006-06-28 12:50:00,40.62,40.75,40.62,40.72,65139.50711106286,40.62,40.75,40.62,40.72,65139.5071
2006-06-28 13:00:00,40.74,40.74,40.62,40.66,28769.948974052764,40.74,40.74,40.62,40.66,28769.949
2006-06-28 13:10:00,40.67,40.69,40.66,40.67,28769.948974052764,40.67,40.69,40.66,40.67,28769.949
2006-06-28 13:20:00,40.67,40.7,40.67,40.67,19867.549668874173,40.67,40.7,40.67,40.67,19867.5497
2006-06-28 13:30:00,40.66,40.68,40.66,40.68,19433.28628813376,40.66,40.68,40.66,40.68,19433.2863
2006-06-28 13:40:00,40.68,40.68,40.62,40.62,20301.8130496146,40.68,40.68,40.62,40.62,20301.813
2006-06-28 13:50:00,40.62,40.77,40.6,40.75,54717.185973292806,40.62,40.77,40.6,40.75,54717.186
2006-06-28 14:00:00,40.77,40.81,40.71,40.77,64488.11203995223,40.77,40.81,40.71,40.77,64488.112
2006-06-28 14:10:00,40.76,40.95,40.76,40.93,57539.89794810553,40.76,40.95,40.76,40.93,57539.8979
2006-06-28 14:20:00,40.93,41.1,40.91,41.09,68939.31169254152,40.93,41.1,40.91,41.09,68939.3117
2006-06-28 14:30:00,41.09,41.21,41.04,41.18,77298.8817717946,41.09,41.21,41.04,41.18,77298.8818
2006-06-28 14:40:00,41.19,41.37,41.17,41.33,67202.25816957986,41.19,41.37,41.17,41.33,67202.2582
2006-06-28 14:50:00,41.33,41.34,41.17,41.19,34523.938768863314,41.33,41.34,41.17,41.19,34523.9388
2006-06-28 15:00:00,41.19,41.24,41.15,41.17,53522.96167625665,41.19,41.24,41.15,41.17,53522.9617
2006-06-28 15:10:00,41.16,41.24,41.15,41.16,40929.3236347845,41.16,41.24,41.15,41.16,40929.3236
2006-06-28 15:20:00,41.17,41.22,41.06,41.11,70024.97014439257,41.17,41.22,41.06,41.11,70024.9701
2006-06-28 15:30:00,41.11,41.37,41.11,41.37,125393.55118879602,41.11,41.37,41.11,41.37,125393.5512
2006-06-28 15:40:00,41.37,41.39,41.28,41.3,75561.82824883291,41.37,41.39,41.28,41.3,75561.8282
2006-06-28 15:50:00,41.29,41.44,41.28,41.42,196721.31147540984,41.29,41.44,41.28,41.42,196721.3115
2006-06-29 09:30:00,41.78,41.85,41.54,41.81,126913.47302138749,41.78,41.85,41.54,41.81,126913.473
2006-06-29 09:40:00,41.8,42.04,41.65,41.99,81424.38388882858,41.8,42.04,41.65,41.99,81424.3839
2006-06-29 09:50:00,42.0,42.3,41.93,42.2,180002.1713169037,42.0,42.3,41.93,42.2,180002.1713
2006-06-29 10:00:00,42.2,42.37,42.2,42.29,113777.0057539898,42.2,42.37,42.2,42.29,113777.0058
2006-06-29 10:10:00,42.28,42.32,42.14,42.24,106828.79166214308,42.28,42.32,42.14,42.24,106828.7917
2006-06-29 10:20:00,42.23,42.23,42.12,42.2,63185.32189773097,42.23,42.23,42.12,42.2,63185.3219
2006-06-29 10:30:00,42.21,42.36,42.12,42.32,75236.13071327761,42.21,42.36,42.12,42.32,75236.1307
2006-06-29 10:40:00,42.32,42.54,42.28,42.5,77733.14515253501,42.32,42.54,42.28,42.5,77733.1452
2006-06-29 10:50:00,42.49,42.5,42.31,42.33,130387.58006731085,42.49,42.5,42.31,42.33,130387.5801
2006-06-29 11:00:00,42.33,42.34,42.1,42.28,87069.80783845403,42.33,42.34,42.1,42.28,87069.8078
2006-06-29 11:10:00,42.29,42.55,42.29,42.55,77298.8817717946,42.29,42.55,42.29,42.55,77298.8818
2006-06-29 11:20:00,42.55,42.55,42.25,42.31,125502.1170339811,42.55,42.55,42.25,42.31,125502.117
2006-06-29 11:30:00,42.31,42.37,42.19,42.24,37455.21658886115,42.31,42.37,42.19,42.24,37455.2166
2006-06-29 11:40:00,42.24,42.28,42.17,42.26,33221.14862664206,42.24,42.28,42.17,42.26,33221.1486
2006-06-29 11:50:00,42.26,42.34,42.2,42.2,41146.45532515471,42.26,42.34,42.2,42.2,41146.4553
2006-06-29 12:00:00,42.2,42.26,42.14,42.18,28009.98805775703,42.2,42.26,42.14,42.18,28009.9881
2006-06-29 12:10:00,42.19,42.35,42.19,42.33,77190.31592660949,42.19,42.35,42.19,42.33,77190.3159
2006-06-29 12:20:00,42.32,42.4,42.3,42.36,43426.33807404191,42.32,42.4,42.3,42.36,43426.3381
2006-06-29 12:30:00,42.34,42.37,42.23,42.31,81207.25219845837,42.34,42.37,42.23,42.31,81207.2522
2006-06-29 12:40:00,42.31,42.33,42.2,42.25,20301.8130496146,42.31,42.33,42.2,42.25,20301.813
2006-06-29 12:50:00,42.25,42.27,42.18,42.2,25838.671154054937,42.25,42.27,42.18,42.2,25838.6712
2006-06-29 13:00:00,42.21,42.24,42.12,42.24,21821.73488220606,42.21,42.24,42.12,42.24,21821.7349
2006-06-29 13:10:00,42.24,42.28,42.2,42.2,18673.325371838026,42.24,42.28,42.2,42.2,18673.3254
2006-06-29 13:20:00,42.2,42.28,42.2,42.28,23341.65671479753,42.2,42.28,42.2,42.28,23341.6567
2006-06-29 13:30:00,42.27,42.28,42.23,42.27,15742.04755184019,42.27,42.28,42.23,42.27,15742.0476
2006-06-29 13:40:00,42.27,42.28,42.24,42.27,14547.82325480404,42.27,42.28,42.24,42.27,14547.8233
2006-06-29 13:50:00,42.27,42.43,42.26,42.36,59711.21485180762,42.27,42.43,42.26,42.36,59711.2149
2006-06-29 14:00:00,42.36,42.47,42.32,42.43,55151.449354033226,42.36,42.47,42.32,42.43,55151.4494
2006-06-29 14:10:00,42.44,42.75,42.36,42.72,117902.5078710238,42.44,42.75,42.36,42.72,117902.5079
2006-06-29 14:20:00,42.73,42.91,42.57,42.62,173271.08891542722,42.73,42.91,42.57,42.62,173271.0889
2006-06-29 14:30:00,42.62,42.67,42.55,42.64,77950.27684290522,42.62,42.67,42.55,42.64,77950.2768
2006-06-29 14:40:00,42.64,42.67,42.47,42.65,164042.99207469332,42.64,42.67,42.47,42.65,164042.9921
2006-06-29 14:50:00,42.65,42.83,42.61,42.78,195201.3896428184,42.65,42.83,42.61,42.78,195201.3896
2006-06-29 15:00:00,42.78,42.84,42.68,42.74,132016.0677450874,42.78,42.84,42.68,42.74,132016.0677
2006-06-29 15:10:00,42.74,43.0,42.74,42.94,153837.80262729345,42.74,43.0,42.74,42.94,153837.8026
2006-06-29 15:20:00,42.94,42.96,42.77,42.95,256215.39463684725,42.94,42.96,42.77,42.95,256215.3946
2006-06-29 15:30:00,42.96,43.15,42.94,43.15,141678.42796656172,42.96,43.15,42.94,43.15,141678.428
2006-06-29 15:40:00,43.15,43.26,43.07,43.25,126479.20964064704,43.15,43.26,43.07,43.25,126479.2096
2006-06-29 15:50:00,43.24,43.28,43.15,43.25,339593.9637390077,43.24,43.28,43.15,43.25,339593.9637
2006-06-30 09:30:00,43.32,43.72,43.25,43.36,113559.8740636196,43.32,43.72,43.25,43.36,113559.8741
2006-06-30 09:40:00,43.34,43.61,43.15,43.25,57757.02963847574,43.34,43.61,43.15,43.25,57757.0296
2006-06-30 09:50:00,43.25,43.25,42.84,42.86,46683.31342959505,43.25,43.25,42.84,42.86,46683.3134
2006-06-30 10:00:00,42.88,42.95,42.69,42.79,75887.52578438823,42.88,42.95,42.69,42.79,75887.5258
2006-06-30 10:10:00,42.78,43.01,42.7,42.92,51785.90815329498,42.78,43.01,42.7,42.92,51785.9082
2006-06-30 10:20:00,42.91,42.98,42.78,42.95,40603.62609922919,42.91,42.98,42.78,42.95,40603.6261
2006-06-30 10:30:00,42.93,42.94,42.7,42.87,64813.80957550755,42.93,42.94,42.7,42.87,64813.8096
2006-06-30 10:40:00,42.88,42.91,42.73,42.8,48420.36695255672,42.88,42.91,42.73,42.8,48420.367
2006-06-30 10:50:00,42.8,43.09,42.8,42.99,44403.430680707854,42.8,43.09,42.8,42.99,44403.4307
2006-06-30 11:00:00,42.99,43.0,42.73,42.79,64705.24373032244,42.99,43.0,42.73,42.79,64705.2437
2006-06-30 11:10:00,42.79,42.83,42.73,42.79,24318.749321463467,42.79,42.83,42.73,42.79,24318.7493
2006-06-30 11:20:00,42.79,42.91,42.76,42.76,31484.09510368038,42.79,42.91,42.76,42.76,31484.0951
2006-06-30 11:30:00,42.76,42.76,42.65,42.71,47551.84019107589,42.76,42.76,42.65,42.71,47551.8402
2006-06-30 11:40:00,42.73,42.9,42.73,42.82,19650.417978503963,42.73,42.9,42.73,42.82,19650.418
2006-06-30 11:50:00,42.81,42.82,42.64,42.77,41037.889479969606,42.81,42.82,42.64,42.77,41037.8895
2006-06-30 12:00:00,42.77,42.84,42.73,42.83,22364.564108131584,42.77,42.84,42.73,42.83,22364.5641
2006-06-30 12:10:00,42.81,42.83,42.72,42.82,16936.271848876346,42.81,42.83,42.72,42.82,16936.2718
2006-06-30 12:20:00,42.82,42.91,42.82,42.9,14547.82325480404,42.82,42.91,42.82,42.9,14547.8233
2006-06-30 12:30:00,42.9,42.92,42.84,42.89,15307.784171099773,42.9,42.92,42.84,42.89,15307.7842
2006-06-30 12:40:00,42.89,42.97,42.89,42.93,20410.37889479969,42.89,42.97,42.89,42.93,20410.3789
2006-06-30 12:50:00,42.94,42.94,42.92,42.94,11182.282054065792,42.94,42.94,42.92,42.94,11182.2821
2006-06-30 13:00:00,42.93,43.05,42.92,43.02,25838.671154054937,42.93,43.05,42.92,43.02,25838.6712
2006-06-30 13:10:00,43.02,43.05,42.9,42.98,23450.22255998263,43.02,43.05,42.9,42.98,23450.2226
2006-06-30 13:20:00,42.97,42.97,42.86,42.97,25838.671154054937,42.97,42.97,42.86,42.97,25838.6712
2006-06-30 13:30:00,42.97,43.01,42.9,42.99,17261.969384431657,42.97,43.01,42.9,42.99,17261.9694
2006-06-30 13:40:00,42.99,43.17,42.93,43.01,74693.30148735209,42.99,43.17,42.93,43.01,74693.3015
2006-06-30 13:50:00,43.01,43.16,42.92,43.16,108348.71349473456,43.01,43.16,42.92,43.16,108348.7135
2006-06-30 14:00:00,43.14,43.29,43.05,43.2,114862.66420584085,43.14,43.29,43.05,43.2,114862.6642
2006-06-30 14:10:00,43.21,43.36,43.21,43.32,80772.98881771795,43.21,43.36,43.21,43.32,80772.9888
2006-06-30 14:20:00,43.31,43.37,43.28,43.35,56671.37118662469,43.31,43.37,43.28,43.35,56671.3712
2006-06-30 14:30:00,43.33,43.54,43.32,43.51,82835.73987623493,43.33,43.54,43.32,43.51,82835.7399
2006-06-30 14:40:00,43.49,43.63,43.48,43.62,50157.4204755184,43.49,43.63,43.48,43.62,50157.4205
2006-06-30 14:50:00,43.63,43.66,43.55,43.58,60036.912387362936,43.63,43.66,43.55,43.58,60036.9124
2006-06-30 15:00:00,43.58,43.6,43.53,43.59,48854.63033329714,43.58,43.6,43.53,43.59,48854.6303
2006-06-30 15:10:00,43.58,43.58,43.47,43.47,65248.07295624797,43.58,43.58,43.47,43.47,65248.073
2006-06-30 15:20:00,43.48,43.49,43.1,43.11,103246.11877103464,43.48,43.49,43.1,43.11,103246.1188
2006-06-30 15:30:00,43.1,43.11,42.85,42.86,97926.3923569645,43.1,43.11,42.85,42.86,97926.3924
2006-06-30 15:40:00,42.86,43.2,42.65,42.87,151775.05156877646,42.86,43.2,42.65,42.87,151775.0516
2006-06-30 15:50:00,42.87,42.95,42.69,42.71,258712.40907610467,42.87,42.95,42.69,42.71,258712.4091
2006-07-03 09:30:00,42.85,43.05,42.76,42.93,62751.05851699055,42.85,43.05,42.76,42.93,62751.0585
2006-07-03 09:40:00,42.88,43.04,42.85,42.98,17261.969384431657,42.88,43.04,42.85,42.98,17261.9694
2006-07-03 09:50:00,43.02,43.11,43.0,43.06,27467.158831831508,43.02,43.11,43.0,43.06,27467.1588
2006-07-03 10:00:00,43.06,43.08,42.86,43.07,42340.67962219086,43.06,43.08,42.86,43.07,42340.6796
2006-07-03 10:10:00,43.07,43.19,43.05,43.17,23775.920095537946,43.07,43.19,43.05,43.17,23775.9201
2006-07-03 10:20:00,43.17,43.17,43.11,43.14,38106.61165997177,43.17,43.17,43.11,43.14,38106.6117
2006-07-03 10:30:00,43.15,43.22,43.15,43.21,25078.7102377592,43.15,43.22,43.15,43.21,25078.7102
2006-07-03 10:40:00,43.22,43.24,43.2,43.22,27901.422212571924,43.22,43.24,43.2,43.22,27901.4222
2006-07-03 10:50:00,43.22,43.23,43.21,43.21,30832.700032569755,43.22,43.23,43.21,43.21,30832.7
2006-07-03 11:00:00,43.22,43.23,43.12,43.12,37238.08489849094,43.22,43.23,43.12,43.12,37238.0849
2006-07-03 11:10:00,43.12,43.17,43.09,43.17,60362.60992291825,43.12,43.17,43.09,43.17,60362.6099
2006-07-03 11:20:00,43.17,43.2,43.11,43.11,24318.749321463467,43.17,43.2,43.11,43.11,24318.7493
2006-07-03 11:30:00,43.11,43.14,43.11,43.11,17913.364455542287,43.11,43.14,43.11,43.11,17913.3645
2006-07-03 11:40:00,43.12,43.17,43.11,43.15,32244.05601997612,43.12,43.17,43.11,43.15,32244.056
2006-07-03 11:50:00,43.15,43.15,43.11,43.15,28552.817283682554,43.15,43.15,43.11,43.15,28552.8173
2006-07-03 12:00:00,43.14,43.21,43.12,43.14,42123.54793182065,43.14,43.21,43.12,43.14,42123.5479
2006-07-03 12:10:00,43.14,43.14,43.1,43.12,36369.5581370101,43.14,43.14,43.1,43.12,36369.5581
2006-07-03 12:20:00,43.11,43.13,43.11,43.12,49940.288785148194,43.11,43.13,43.11,43.12,49940.2888
2006-07-03 12:30:00,43.13,43.17,43.12,43.17,37455.21658886115,43.13,43.17,43.12,43.17,37455.2166
2006-07-03 12:40:00,43.17,43.25,43.16,43.22,60145.47823254804,43.17,43.25,43.16,43.22,60145.4782
2006-07-03 12:50:00,43.22,43.32,43.22,43.31,84029.96417327109,43.22,43.32,43.22,43.31,84029.9642
2006-07-05 09:30:00,43.34,43.34,42.89,43.05,128107.69731842364,43.34,43.34,42.89,43.05,128107.6973
2006-07-05 09:40:00,43.05,43.11,43.02,43.02,62425.360981435246,43.05,43.11,43.02,43.02,62425.361
2006-07-05 09:50:00,42.99,43.04,42.92,42.97,46683.31342959505,42.99,43.04,42.92,42.97,46683.3134
2006-07-05 10:00:00,42.97,43.02,42.91,43.0,66659.42894365433,42.97,43.02,42.91,43.0,66659.4289
2006-07-05 10:10:00,43.0,43.11,42.96,43.02,40169.36271848877,43.0,43.11,42.96,43.02,40169.3627
2006-07-05 10:20:00,43.03,43.17,42.99,43.16,60905.439148843776,43.03,43.17,42.99,43.16,60905.4391
2006-07-05 10:30:00,43.17,43.19,43.04,43.07,39735.09933774835,43.17,43.19,43.04,43.07,39735.0993
2006-07-05 10:40:00,43.08,43.19,43.07,43.15,44294.86483552275,43.08,43.19,43.07,43.15,44294.8648
2006-07-05 10:50:00,43.15,43.18,42.95,42.99,49180.32786885246,43.15,43.18,42.95,42.99,49180.3279
2006-07-05 11:00:00,42.98,43.05,42.93,42.98,48311.801107371626,42.98,43.05,42.93,42.98,48311.8011
2006-07-05 11:10:00,42.98,43.03,42.96,42.99,33655.41200738248,42.98,43.03,42.96,42.99,33655.412
2006-07-05 11:20:00,42.98,43.02,42.96,42.98,42992.07469330149,42.98,43.02,42.96,42.98,42992.0747
2006-07-05 11:30:00,42.97,43.03,42.96,42.98,28227.11974812724,42.97,43.03,42.96,42.98,28227.1197
2006-07-05 11:40:00,42.98,43.04,42.96,43.02,26164.368689610248,42.98,43.04,42.96,43.02,26164.3687
2006-07-05 11:50:00,43.02,43.11,42.98,43.06,21278.90565628053,43.02,43.11,42.98,43.06,21278.9057
2006-07-05 12:00:00,43.05,43.07,43.0,43.07,27032.895451091088,43.05,43.07,43.0,43.07,27032.8955
2006-07-05 12:10:00,43.07,43.13,43.06,43.06,19867.549668874173,43.07,43.13,43.06,43.06,19867.5497
2006-07-05 12:20:00,43.06,43.09,43.04,43.07,10096.623602214744,43.06,43.09,43.04,43.07,10096.6236
2006-07-05 12:30:00,43.08,43.12,42.97,42.97,21170.33981109543,43.08,43.12,42.97,42.97,21170.3398
2006-07-05 12:40:00,42.97,43.05,42.97,43.02,9879.491911844534,42.97,43.05,42.97,43.02,9879.4919
2006-07-05 12:50:00,43.03,43.06,42.97,42.98,14222.125719248725,43.03,43.06,42.97,42.98,14222.1257
2006-07-05 13:00:00,42.98,43.05,42.96,43.02,22690.261643686896,42.98,43.05,42.96,43.02,22690.2616
2006-07-05 13:10:00,43.02,43.1,42.96,43.06,24210.18347627836,43.02,43.1,42.96,43.06,24210.1835
2006-07-05 13:20:00,43.05,43.08,42.93,43.0,66876.56063402454,43.05,43.08,42.93,43.0,66876.5606
2006-07-05 13:30:00,43.0,43.01,42.87,42.9,36260.992291824994,43.0,43.01,42.87,42.9,36260.9923
2006-07-05 13:40:00,42.9,42.95,42.76,42.79,33329.71447182717,42.9,42.95,42.76,42.79,33329.7145
2006-07-05 13:50:00,42.79,42.94,42.76,42.93,35066.76799478884,42.79,42.94,42.76,42.93,35066.768
2006-07-05 14:00:00,42.92,42.92,42.84,42.87,19433.28628813376,42.92,42.92,42.84,42.87,19433.2863
2006-07-05 14:10:00,42.87,42.9,42.7,42.75,119205.29801324505,42.87,42.9,42.7,42.75,119205.298
2006-07-05 14:20:00,42.75,42.87,42.74,42.82,33763.97785256759,42.75,42.87,42.74,42.82,33763.9779
2006-07-05 14:30:00,42.8,42.96,42.75,42.93,70133.53598957768,42.8,42.96,42.75,42.93,70133.536
2006-07-05 14:40:00,42.93,42.97,42.83,42.83,30398.43665182933,42.93,42.97,42.83,42.83,30398.4367
2006-07-05 14:50:00,42.81,42.88,42.78,42.87,33546.84616219738,42.81,42.88,42.78,42.87,33546.8462
2006-07-05 15:00:00,42.87,42.9,42.77,42.78,80664.42297253285,42.87,42.9,42.77,42.78,80664.423
2006-07-05 15:10:00,42.79,42.85,42.75,42.75,41146.45532515471,42.79,42.85,42.75,42.75,41146.4553
2006-07-05 15:20:00,42.76,42.81,42.75,42.77,34089.675388122894,42.76,42.81,42.75,42.77,34089.6754
2006-07-05 15:30:00,42.75,42.9,42.75,42.8,66550.86309846923,42.75,42.9,42.75,42.8,66550.8631
2006-07-05 15:40:00,42.81,42.88,42.76,42.81,56888.5028769949,42.81,42.88,42.76,42.81,56888.5029
2006-07-05 15:50:00,42.81,42.83,42.64,42.64,192378.6776680057,42.81,42.83,42.64,42.64,192378.6777
2006-07-06 09:30:00,42.5,42.83,42.5,42.7,113342.74237324938,42.5,42.83,42.5,42.7,113342.7424
2006-07-06 09:40:00,42.69,42.83,42.65,42.75,55042.88350884812,42.69,42.83,42.65,42.75,55042.8835
2006-07-06 09:50:00,42.73,42.85,42.71,42.85,19107.58875257844,42.73,42.85,42.71,42.85,19107.5888
2006-07-06 10:00:00,42.86,43.06,42.85,43.0,68179.35077624579,42.86,43.06,42.85,43.0,68179.3508
2006-07-06 10:10:00,43.01,43.09,42.94,42.97,119205.29801324505,43.01,43.09,42.94,42.97,119205.298
2006-07-06 10:20:00,42.97,43.07,42.84,43.05,138855.715991749,42.97,43.07,42.84,43.05,138855.716
2006-07-06 10:30:00,43.05,43.08,42.98,43.06,54934.317663663016,43.05,43.08,42.98,43.06,54934.3177
2006-07-06 10:40:00,43.06,43.2,43.05,43.19,46574.747584409946,43.06,43.2,43.05,43.19,46574.7476
2006-07-06 10:50:00,43.2,43.29,43.18,43.25,120942.35153620673,43.2,43.29,43.18,43.25,120942.3515
2006-07-06 11:00:00,43.24,43.41,43.24,43.4,55151.449354033226,43.24,43.41,43.24,43.4,55151.4494
2006-07-06 11:10:00,43.41,43.65,43.38,43.54,55368.58104440344,43.41,43.65,43.38,43.54,55368.581
2006-07-06 11:20:00,43.56,43.58,43.42,43.52,114862.66420584085,43.56,43.58,43.42,43.52,114862.6642
2006-07-06 11:30:00,43.52,43.62,43.45,43.61,47551.84019107589,43.52,43.62,43.45,43.61,47551.8402
2006-07-06 11:40:00,43.62,43.72,43.57,43.6,51785.90815329498,43.62,43.72,43.57,43.6,51785.9082
2006-07-06 11:50:00,43.6,43.61,43.34,43.43,37780.91412441646,43.6,43.61,43.34,43.43,37780.9141
2006-07-06 12:00:00,43.45,43.5,43.39,43.49,36586.68982738031,43.45,43.5,43.39,43.49,36586.6898
2006-07-06 12:10:00,43.49,43.49,43.19,43.19,37998.04581478667,43.49,43.49,43.19,43.19,37998.0458
2006-07-06 12:20:00,43.17,43.3,43.12,43.16,39409.40180219303,43.17,43.3,43.12,43.16,39409.4018
2006-07-06 12:30:00,43.18,43.3,43.18,43.27,35609.597220714364,43.18,43.3,43.18,43.27,35609.5972
2006-07-06 12:40:00,43.27,43.28,43.15,43.18,17804.798610357182,43.27,43.28,43.15,43.18,17804.7986
2006-07-06 12:50:00,43.18,43.3,43.16,43.17,27358.592986646403,43.18,43.3,43.16,43.17,27358.593
2006-07-06 13:00:00,43.18,43.31,43.16,43.31,20084.681359244383,43.18,43.31,43.16,43.31,20084.6814
2006-07-06 13:10:00,43.33,43.39,43.25,43.32,29747.041580718706,43.33,43.39,43.25,43.32,29747.0416
2006-07-06 13:20:00,43.34,43.38,43.18,43.18,26055.802844425143,43.34,43.38,43.18,43.18,26055.8028
2006-07-06 13:30:00,43.19,43.23,43.17,43.22,56562.80534143958,43.19,43.23,43.17,43.22,56562.8053
2006-07-06 13:40:00,43.22,43.37,43.22,43.37,37889.47996960156,43.22,43.37,43.22,43.37,37889.48
2006-07-06 13:50:00,43.36,43.37,43.25,43.31,12050.80881554663,43.36,43.37,43.25,43.31,12050.8088
2006-07-06 14:00:00,43.31,43.34,43.27,43.32,17479.101074801867,43.31,43.34,43.27,43.32,17479.1011
2006-07-06 14:10:00,43.3,43.31,43.14,43.14,43426.33807404191,43.3,43.31,43.14,43.14,43426.3381
2006-07-06 14:20:00,43.15,43.25,43.15,43.18,33329.71447182717,43.15,43.25,43.15,43.18,33329.7145
2006-07-06 14:30:00,43.19,43.34,43.14,43.31,69807.83845402236,43.19,43.34,43.14,43.31,69807.8385
2006-07-06 14:40:00,43.31,43.33,43.21,43.21,31701.22679405059,43.31,43.33,43.21,43.21,31701.2268
2006-07-06 14:50:00,43.23,43.29,43.19,43.21,36369.5581370101,43.23,43.29,43.19,43.21,36369.5581
2006-07-06 15:00:00,43.21,43.27,43.14,43.26,44837.69406144827,43.21,43.27,43.14,43.26,44837.6941
2006-07-06 15:10:00,43.26,43.34,43.25,43.34,52003.03984366518,43.26,43.34,43.25,43.34,52003.0398
2006-07-06 15:20:00,43.33,43.43,43.32,43.38,46791.87927478016,43.33,43.43,43.32,43.38,46791.8793
2006-07-06 15:30:00,43.39,43.41,43.33,43.37,34958.202149603734,43.39,43.41,43.33,43.37,34958.2021
2006-07-06 15:40:00,43.37,43.42,43.25,43.26,67745.08739550538,43.37,43.42,43.25,43.26,67745.0874
2006-07-06 15:50:00,43.26,43.37,43.25,43.32,146998.15438063187,43.26,43.37,43.25,43.32,146998.1544
2006-07-07 09:30:00,42.99,43.22,42.9,43.15,103246.11877103464,42.99,43.22,42.9,43.15,103246.1188
2006-07-07 09:40:00,43.14,43.36,43.03,43.08,83161.43741179025,43.14,43.36,43.03,43.08,83161.4374
2006-07-07 09:50:00,43.07,43.24,43.03,43.1,73933.34057105635,43.07,43.24,43.03,43.1,73933.3406
2006-07-07 10:00:00,43.09,43.29,43.03,43.29,92932.36347844968,43.09,43.29,43.03,43.29,92932.3635
2006-07-07 10:10:00,43.29,43.47,43.2,43.22,140592.76951471067,43.29,43.47,43.2,43.22,140592.7695
2006-07-07 10:20:00,43.23,43.31,43.15,43.2,64053.84865921181,43.23,43.31,43.15,43.2,64053.8487
2006-07-07 10:30:00,43.2,43.21,43.1,43.18,23124.52502442732,43.2,43.21,43.1,43.18,23124.525
2006-07-07 10:40:00,43.18,43.24,43.09,43.15,38758.0067310824,43.18,43.24,43.09,43.15,38758.0067
2006-07-07 10:50:00,43.17,43.23,43.11,43.12,25730.10530886983,43.17,43.23,43.11,43.12,25730.1053
2006-07-07 11:00:00,43.12,43.21,43.05,43.16,26272.93453479536,43.12,43.21,43.05,43.16,26272.9345
2006-07-07 11:10:00,43.16,43.22,43.13,43.18,169905.54771468896,43.16,43.22,43.13,43.18,169905.5477
2006-07-07 11:20:00,43.17,43.17,43.11,43.11,143306.9156443383,43.17,43.17,43.11,43.11,143306.9156
2006-07-07 11:30:00,43.11,43.25,43.06,43.14,99663.44587992618,43.11,43.25,43.06,43.14,99663.4459
2006-07-07 11:40:00,43.15,43.2,43.08,43.13,49506.025404407774,43.15,43.2,43.08,43.13,49506.0254
2006-07-07 11:50:00,43.12,43.21,43.01,43.13,129084.78992508956,43.12,43.21,43.01,43.13,129084.7899
2006-07-07 12:00:00,43.14,43.15,43.11,43.14,43860.60145478233,43.14,43.15,43.11,43.14,43860.6015
2006-07-07 12:10:00,43.14,43.15,43.07,43.08,62425.360981435246,43.14,43.15,43.07,43.08,62425.361
2006-07-07 12:20:00,43.08,43.14,43.03,43.05,53522.96167625665,43.08,43.14,43.03,43.05,53522.9617
2006-07-07 12:30:00,43.04,43.16,43.04,43.15,54608.6201281077,43.04,43.16,43.04,43.15,54608.6201
2006-07-07 12:40:00,43.14,43.2,43.06,43.08,62642.492671805456,43.14,43.2,43.06,43.08,62642.4927
2006-07-07 12:50:00,43.09,43.15,42.88,42.9,92172.40256215396,43.09,43.15,42.88,42.9,92172.4026
2006-07-07 13:00:00,42.9,43.02,42.89,42.95,59385.51731625231,42.9,43.02,42.89,42.95,59385.5173
2006-07-07 13:10:00,42.96,42.96,42.69,42.7,62642.492671805456,42.96,42.96,42.69,42.7,62642.4927
2006-07-07 13:20:00,42.7,42.79,42.69,42.78,40820.7577895994,42.7,42.79,42.69,42.78,40820.7578
2006-07-07 13:30:00,42.77,42.84,42.67,42.77,41472.15286071002,42.77,42.84,42.67,42.77,41472.1529
2006-07-07 13:40:00,42.79,42.99,42.79,42.96,31266.96341331017,42.79,42.99,42.79,42.96,31266.9634
2006-07-07 13:50:00,42.98,42.99,42.82,42.84,23124.52502442732,42.98,42.99,42.82,42.84,23124.525
2006-07-07 14:00:00,42.83,42.98,42.81,42.85,27250.02714146129,42.83,42.98,42.81,42.85,27250.0271
2006-07-07 14:10:00,42.87,42.93,42.76,42.76,28987.08066442297,42.87,42.93,42.76,42.76,28987.0807
2006-07-07 14:20:00,42.78,42.85,42.74,42.84,36369.5581370101,42.78,42.85,42.74,42.84,36369.5581
2006-07-07 14:30:00,42.83,42.84,42.53,42.53,59819.780696992726,42.83,42.84,42.53,42.53,59819.7807
2006-07-07 14:40:00,42.53,42.54,42.25,42.3,166431.4406687656,42.53,42.54,42.25,42.3,166431.4407
2006-07-07 14:50:00,42.29,42.39,42.2,42.32,141027.0328954511,42.29,42.39,42.2,42.32,141027.0329
2006-07-07 15:00:00,42.32,42.32,42.08,42.18,94777.98284659648,42.32,42.32,42.08,42.18,94777.9828
2006-07-07 15:10:00,42.18,42.18,41.96,42.06,92823.79763326458,42.18,42.18,41.96,42.06,92823.7976
2006-07-07 15:20:00,42.07,42.19,42.0,42.04,181196.39561393985,42.07,42.19,42.0,42.04,181196.3956
2006-07-07 15:30:00,42.03,42.07,41.99,42.07,61448.2683747693,42.03,42.07,41.99,42.07,61448.2684
2006-07-07 15:40:00,42.07,42.26,41.95,41.99,124742.1561176854,42.07,42.26,41.95,41.99,124742.1561
2006-07-07 15:50:00,42.0,42.09,41.97,42.04,127999.13147323852,42.0,42.09,41.97,42.04,127999.1315
2006-07-10 09:30:00,42.22,42.59,42.11,42.53,179567.90793616328,42.22,42.59,42.11,42.53,179567.9079
2006-07-10 09:40:00,42.55,42.76,42.54,42.67,78818.80360438606,42.55,42.76,42.54,42.67,78818.8036
2006-07-10 09:50:00,42.67,42.75,42.58,42.71,56997.06872218,42.67,42.75,42.58,42.71,56997.0687
2006-07-10 10:00:00,42.71,42.81,42.59,42.81,69699.27260883726,42.71,42.81,42.59,42.81,69699.2726
2006-07-10 10:10:00,42.81,42.81,42.73,42.78,51677.34230810987,42.81,42.81,42.73,42.78,51677.3423
2006-07-10 10:20:00,42.78,42.83,42.68,42.79,58082.72717403105,42.78,42.83,42.68,42.79,58082.7272
2006-07-10 10:30:00,42.78,42.9,42.73,42.88,90869.61241993267,42.78,42.9,42.73,42.88,90869.6124
2006-07-10 10:40:00,42.89,43.12,42.83,43.11,117902.5078710238,42.89,43.12,42.83,43.11,117902.5079
2006-07-10 10:50:00,43.09,43.17,42.97,43.06,101074.80186733254,43.09,43.17,42.97,43.06,101074.8019
2006-07-10 11:00:00,43.04,43.06,42.93,42.97,55151.449354033226,43.04,43.06,42.93,42.97,55151.4494
2006-07-10 11:10:00,42.96,42.99,42.83,42.94,44403.430680707854,42.96,42.99,42.83,42.94,44403.4307
2006-07-10 11:20:00,42.95,42.95,42.74,42.79,43100.640538486594,42.95,42.95,42.74,42.79,43100.6405
2006-07-10 11:30:00,42.78,42.85,42.75,42.79,22690.261643686896,42.78,42.85,42.75,42.79,22690.2616
2006-07-10 11:40:00,42.79,42.88,42.79,42.84,35826.728911084574,42.79,42.88,42.79,42.84,35826.7289
2006-07-10 11:50:00,42.84,42.86,42.74,42.74,22255.99826294648,42.84,42.86,42.74,42.74,22255.9983
2006-07-10 12:00:00,42.75,42.76,42.62,42.63,51894.47399848008,42.75,42.76,42.62,42.63,51894.474
2006-07-10 12:10:00,42.63,42.63,42.44,42.51,98686.35327326025,42.63,42.63,42.44,42.51,98686.3533
2006-07-10 12:20:00,42.5,42.65,42.49,42.6,59276.9514710672,42.5,42.65,42.49,42.6,59276.9515
2006-07-10 12:30:00,42.6,42.64,42.55,42.6,37563.782434046254,42.6,42.64,42.55,42.6,37563.7824
2006-07-10 12:40:00,42.59,42.59,42.45,42.5,53414.395831071546,42.59,42.59,42.45,42.5,53414.3958
2006-07-10 12:50:00,42.49,42.55,42.45,42.51,35283.89968515905,42.49,42.55,42.45,42.51,35283.8997
2006-07-10 13:00:00,42.52,42.6,42.5,42.54,50808.81554662903,42.52,42.6,42.5,42.54,50808.8155
2006-07-10 13:10:00,42.54,42.64,42.54,42.64,28335.685593312344,42.54,42.64,42.54,42.64,28335.6856
2006-07-10 13:20:00,42.63,42.67,42.6,42.66,40386.49440885898,42.63,42.67,42.6,42.66,40386.4944
2006-07-10 13:30:00,42.66,42.67,42.55,42.62,54500.0542829226,42.66,42.67,42.55,42.62,54500.0543
2006-07-10 13:40:00,42.63,42.72,42.6,42.72,31049.831722939965,42.63,42.72,42.6,42.72,31049.8317
2006-07-10 13:50:00,42.73,42.74,42.56,42.57,64162.41450439692,42.73,42.74,42.56,42.57,64162.4145
2006-07-10 14:00:00,42.57,42.75,42.56,42.69,46683.31342959505,42.57,42.75,42.56,42.69,46683.3134
2006-07-10 14:10:00,42.69,42.74,42.65,42.72,62425.360981435246,42.69,42.74,42.65,42.72,62425.361
2006-07-10 14:20:00,42.71,42.79,42.64,42.78,66659.42894365433,42.71,42.79,42.64,42.78,66659.4289
2006-07-10 14:30:00,42.78,42.78,42.69,42.73,62316.79513625014,42.78,42.78,42.69,42.73,62316.7951
2006-07-10 14:40:00,42.72,42.74,42.58,42.62,79035.93529475627,42.72,42.74,42.58,42.62,79035.9353
2006-07-10 14:50:00,42.62,42.66,42.59,42.62,64162.41450439692,42.62,42.66,42.59,42.62,64162.4145
2006-07-10 15:00:00,42.62,42.64,42.49,42.51,70567.7993703181,42.62,42.64,42.49,42.51,70567.7994
2006-07-10 15:10:00,42.52,42.6,42.5,42.6,50591.68385625882,42.52,42.6,42.5,42.6,50591.6839
2006-07-10 15:20:00,42.59,42.7,42.57,42.7,37780.91412441646,42.59,42.7,42.57,42.7,37780.9141
2006-07-10 15:30:00,42.7,42.72,42.64,42.7,58082.72717403105,42.7,42.72,42.64,42.7,58082.7272
2006-07-10 15:40:00,42.7,42.72,42.65,42.68,82618.60818586472,42.7,42.72,42.65,42.68,82618.6082
2006-07-10 15:50:00,42.68,42.7,42.6,42.65,128976.22407990448,42.68,42.7,42.6,42.65,128976.2241
2006-07-11 09:30:00,42.55,42.81,42.41,42.63,110085.76701769624,42.55,42.81,42.41,42.63,110085.767
2006-07-11 09:40:00,42.59,42.6,42.32,42.46,68287.9166214309,42.59,42.6,42.32,42.46,68287.9166
2006-07-11 09:50:00,42.49,42.62,42.45,42.5,50157.4204755184,42.49,42.62,42.45,42.5,50157.4205
2006-07-11 10:00:00,42.51,42.55,42.09,42.09,211269.13473021387,42.51,42.55,42.09,42.09,211269.1347
2006-07-11 10:10:00,42.11,42.2,42.06,42.16,89892.51981326674,42.11,42.2,42.06,42.16,89892.5198
2006-07-11 10:20:00,42.16,42.19,41.52,41.6,322549.12604494626,42.16,42.19,41.52,41.6,322549.126
2006-07-11 10:30:00,41.6,41.74,41.57,41.7,110085.76701769624,41.6,41.74,41.57,41.7,110085.767
2006-07-11 10:40:00,41.72,41.89,41.71,41.89,49723.157094777984,41.72,41.89,41.71,41.89,49723.1571
2006-07-11 10:50:00,41.89,41.9,41.7,41.9,82727.17403104983,41.89,41.9,41.7,41.9,82727.174
2006-07-11 11:00:00,41.9,41.96,41.88,41.89,50048.8546303333,41.9,41.96,41.88,41.89,50048.8546
2006-07-11 11:10:00,41.91,41.96,41.82,41.96,30832.700032569755,41.91,41.96,41.82,41.96,30832.7
2006-07-11 11:20:00,41.96,41.98,41.89,41.94,46249.05004885463,41.96,41.98,41.89,41.94,46249.05
2006-07-11 11:30:00,41.93,42.0,41.83,41.86,53848.659211811966,41.93,42.0,41.83,41.86,53848.6592
2006-07-11 11:40:00,41.85,41.97,41.85,41.96,24101.61763109326,41.85,41.97,41.85,41.96,24101.6176
2006-07-11 11:50:00,41.95,41.95,41.77,41.8,46031.91835848442,41.95,41.95,41.77,41.8,46031.9184
2006-07-11 12:00:00,41.77,41.9,41.77,41.85,24101.61763109326,41.77,41.9,41.77,41.85,24101.6176
2006-07-11 12:10:00,41.85,42.01,41.84,41.94,42449.24546737597,41.85,42.01,41.84,41.94,42449.2455
2006-07-11 12:20:00,41.93,42.04,41.87,41.98,36478.1239821952,41.93,42.04,41.87,41.98,36478.124
2006-07-11 12:30:00,41.97,41.97,41.85,41.86,27684.29052220172,41.97,41.97,41.85,41.86,27684.2905
2006-07-11 12:40:00,41.86,41.87,41.71,41.73,34632.50461404842,41.86,41.87,41.71,41.73,34632.5046
2006-07-11 12:50:00,41.72,41.73,41.63,41.64,24210.18347627836,41.72,41.73,41.63,41.64,24210.1835
2006-07-11 13:00:00,41.64,41.76,41.62,41.66,40277.92856367387,41.64,41.76,41.62,41.66,40277.9286
2006-07-11 13:10:00,41.66,41.75,41.66,41.75,30724.13418738465,41.66,41.75,41.66,41.75,30724.1342
2006-07-11 13:20:00,41.74,41.75,41.63,41.74,30181.304961459125,41.74,41.75,41.63,41.74,30181.305
2006-07-11 13:30:00,41.73,41.76,41.68,41.68,24753.012702203887,41.73,41.76,41.68,41.68,24753.0127
2006-07-11 13:40:00,41.68,41.77,41.68,41.73,30289.87080664423,41.68,41.77,41.68,41.73,30289.8708
2006-07-11 13:50:00,41.73,41.97,41.72,41.82,61448.2683747693,41.73,41.97,41.72,41.82,61448.2684
2006-07-11 14:00:00,41.81,41.91,41.76,41.91,33438.28031701227,41.81,41.91,41.76,41.91,33438.2803
2006-07-11 14:10:00,41.91,42.09,41.88,41.96,72304.85289327978,41.91,42.09,41.88,41.96,72304.8529
2006-07-11 14:20:00,41.95,42.0,41.81,41.93,143415.4814895234,41.95,42.0,41.81,41.93,143415.4815
2006-07-11 14:30:00,41.94,41.97,41.88,41.88,46683.31342959505,41.94,41.97,41.88,41.88,46683.3134
2006-07-11 14:40:00,41.91,41.94,41.83,41.9,45489.0891325589,41.91,41.94,41.83,41.9,45489.0891
2006-07-11 14:50:00,41.9,41.9,41.69,41.79,58082.72717403105,41.9,41.9,41.69,41.79,58082.7272
2006-07-11 15:00:00,41.78,41.97,41.74,41.91,68613.61415698621,41.78,41.97,41.74,41.91,68613.6142
2006-07-11 15:10:00,41.92,42.21,41.92,42.17,92823.79763326458,41.92,42.21,41.92,42.17,92823.7976
2006-07-11 15:20:00,42.17,42.42,42.17,42.22,84464.22755401151,42.17,42.42,42.17,42.22,84464.2276
2006-07-11 15:30:00,42.23,42.32,42.2,42.22,62425.360981435246,42.23,42.32,42.2,42.22,62425.361
2006-07-11 15:40:00,42.22,42.3,42.15,42.28,43860.60145478233,42.22,42.3,42.15,42.28,43860.6015
2006-07-11 15:50:00,42.3,42.38,42.26,42.36,177505.1568776463,42.3,42.38,42.26,42.36,177505.1569
2006-07-12 09:30:00,41.58,42.05,41.34,41.82,552274.454456628,41.58,42.05,41.34,41.82,552274.4545
2006-07-12 09:40:00,41.82,41.98,41.7,41.91,158723.26566062318,41.82,41.98,41.7,41.91,158723.2657
2006-07-12 09:50:00,41.91,42.23,41.75,42.06,180870.6980783845,41.91,42.23,41.75,42.06,180870.6981
2006-07-12 10:00:00,42.05,42.14,41.91,42.02,200195.4185213332,42.05,42.14,41.91,42.02,200195.4185
2006-07-12 10:10:00,42.06,42.14,41.98,42.07,101726.19693844316,42.06,42.14,41.98,42.07,101726.1969
2006-07-12 10:20:00,42.09,42.1,41.93,42.09,51568.77646292477,42.09,42.1,41.93,42.09,51568.7765
2006-07-12 10:30:00,42.09,42.09,41.72,41.76,191075.8875257844,42.09,42.09,41.72,41.76,191075.8875
2006-07-12 10:40:00,41.76,41.91,41.67,41.74,73607.64303550104,41.76,41.91,41.67,41.74,73607.643
2006-07-12 10:50:00,41.74,41.81,41.63,41.77,62968.19020736076,41.74,41.81,41.63,41.77,62968.1902
2006-07-12 11:00:00,41.78,42.0,41.77,41.87,97166.43144066876,41.78,42.0,41.77,41.87,97166.4314
2006-07-12 11:10:00,41.88,42.0,41.88,41.93,29421.344045163394,41.88,42.0,41.88,41.93,29421.344
2006-07-12 11:20:00,41.93,42.02,41.85,41.97,32786.88524590164,41.93,42.02,41.85,41.97,32786.8852
2006-07-12 11:30:00,41.96,42.06,41.94,41.96,37455.21658886115,41.96,42.06,41.94,41.96,37455.2166
2006-07-12 11:40:00,41.97,42.05,41.92,42.0,21604.60319183585,41.97,42.05,41.92,42.0,21604.6032
2006-07-12 11:50:00,41.99,42.07,41.87,41.97,55368.58104440344,41.99,42.07,41.87,41.97,55368.581
2006-07-12 12:00:00,41.97,42.0,41.9,41.93,26272.93453479536,41.97,42.0,41.9,41.93,26272.9345
2006-07-12 12:10:00,41.94,41.98,41.78,41.78,22364.564108131584,41.94,41.98,41.78,41.78,22364.5641
2006-07-12 12:20:00,41.8,41.96,41.79,41.91,20953.20812072522,41.8,41.96,41.79,41.91,20953.2081
2006-07-12 12:30:00,41.93,41.99,41.9,41.92,26598.632070350668,41.93,41.99,41.9,41.92,26598.6321
2006-07-12 12:40:00,41.92,42.04,41.85,41.94,41689.28455108023,41.92,42.04,41.85,41.94,41689.2846
2006-07-12 12:50:00,41.94,41.97,41.84,41.97,13353.598957767888,41.94,41.97,41.84,41.97,13353.599
2006-07-12 13:00:00,41.97,41.97,41.51,41.58,69156.44338291173,41.97,41.97,41.51,41.58,69156.4434
2006-07-12 13:10:00,41.59,41.79,41.53,41.73,32026.924329605907,41.59,41.79,41.53,41.73,32026.9243
2006-07-12 13:20:00,41.71,41.71,41.47,41.5,60145.47823254804,41.71,41.71,41.47,41.5,60145.4782
2006-07-12 13:30:00,41.5,41.59,41.47,41.54,36912.38736293562,41.5,41.59,41.47,41.54,36912.3874
2006-07-12 13:40:00,41.55,41.68,41.5,41.54,41255.02117033981,41.55,41.68,41.5,41.54,41255.0212
2006-07-12 13:50:00,41.55,41.65,41.47,41.61,33329.71447182717,41.55,41.65,41.47,41.61,33329.7145
2006-07-12 14:00:00,41.6,41.63,41.59,41.62,24753.012702203887,41.6,41.63,41.59,41.62,24753.0127
2006-07-12 14:10:00,41.63,41.85,41.61,41.83,62316.79513625014,41.63,41.85,41.61,41.83,62316.7951
2006-07-12 14:20:00,41.83,41.86,41.77,41.83,61448.2683747693,41.83,41.86,41.77,41.83,61448.2684
2006-07-12 14:30:00,41.85,41.97,41.79,41.94,184019.10758875252,41.85,41.97,41.79,41.94,184019.1076
2006-07-12 14:40:00,41.95,41.96,41.68,41.69,76864.61839105417,41.95,41.96,41.68,41.69,76864.6184
2006-07-12 14:50:00,41.69,41.9,41.63,41.84,42449.24546737597,41.69,41.9,41.63,41.84,42449.2455
2006-07-12 15:00:00,41.84,41.95,41.75,41.93,79687.3303658669,41.84,41.95,41.75,41.93,79687.3304
2006-07-12 15:10:00,41.93,42.09,41.85,41.89,71219.19444142873,41.93,42.09,41.85,41.89,71219.1944
2006-07-12 15:20:00,41.9,42.05,41.9,41.99,73716.20888068614,41.9,42.05,41.9,41.99,73716.2089
2006-07-12 15:30:00,41.98,42.07,41.97,42.01,55911.41027032895,41.98,42.07,41.97,42.01,55911.4103
2006-07-12 15:40:00,42.02,42.04,41.91,41.92,77516.0134621648,42.02,42.04,41.91,41.92,77516.0135
2006-07-12 15:50:00,41.92,42.02,41.92,41.97,177830.85441320162,41.92,42.02,41.92,41.97,177830.8544
2006-07-13 09:30:00,41.97,42.1,41.72,41.82,141569.86212137662,41.97,42.1,41.72,41.82,141569.8621
2006-07-13 09:40:00,41.8,42.0,41.78,41.9,62316.79513625014,41.8,42.0,41.78,41.9,62316.7951
2006-07-13 09:50:00,41.89,41.94,41.86,41.92,54825.75181847791,41.89,41.94,41.86,41.92,54825.7518
2006-07-13 10:00:00,41.92,42.09,41.86,41.97,102377.5920095538,41.92,42.09,41.86,41.97,102377.592
2006-07-13 10:10:00,41.97,41.97,41.75,41.85,102920.42123547933,41.97,41.97,41.75,41.85,102920.4212
2006-07-13 10:20:00,41.85,41.86,41.55,41.65,104657.474758441,41.85,41.86,41.55,41.65,104657.4748
2006-07-13 10:30:00,41.66,41.8,41.62,41.74,82184.34480512432,41.66,41.8,41.62,41.74,82184.3448
2006-07-13 10:40:00,41.73,42.12,41.73,42.12,67527.95570513517,41.73,42.12,41.73,42.12,67527.9557
2006-07-13 10:50:00,42.11,42.32,42.07,42.14,85984.14938660298,42.11,42.32,42.07,42.14,85984.1494
2006-07-13 11:00:00,42.14,42.27,42.06,42.13,33763.97785256759,42.14,42.27,42.06,42.13,33763.9779
2006-07-13 11:10:00,42.13,42.13,41.91,41.95,62099.66344587993,42.13,42.13,41.91,41.95,62099.6634
2006-07-13 11:20:00,41.94,42.03,41.94,42.03,49723.157094777984,41.94,42.03,41.94,42.03,49723.1571
2006-07-13 11:30:00,42.02,42.03,41.89,41.94,41580.71870589512,42.02,42.03,41.89,41.94,41580.7187
2006-07-13 11:40:00,41.97,42.05,41.8,41.89,46140.484203669526,41.97,42.05,41.8,41.89,46140.4842
2006-07-13 11:50:00,41.91,42.04,41.87,41.99,29095.64650960808,41.91,42.04,41.87,41.99,29095.6465
2006-07-13 12:00:00,41.99,42.15,41.92,42.14,44837.69406144827,41.99,42.15,41.92,42.14,44837.6941
2006-07-13 12:10:00,42.13,42.31,42.06,42.26,51025.94723699924,42.13,42.31,42.06,42.26,51025.9472
2006-07-13 12:20:00,42.27,42.28,42.17,42.2,37672.34827923135,42.27,42.28,42.17,42.2,37672.3483
2006-07-13 12:30:00,42.21,42.22,42.1,42.2,28552.817283682554,42.21,42.22,42.1,42.2,28552.8173
2006-07-13 12:40:00,42.2,42.27,42.17,42.19,38758.0067310824,42.2,42.27,42.17,42.19,38758.0067
2006-07-13 12:50:00,42.18,42.18,42.02,42.11,34958.202149603734,42.18,42.18,42.02,42.11,34958.2021
2006-07-13 13:00:00,42.12,42.19,41.9,41.92,63402.45358810118,42.12,42.19,41.9,41.92,63402.4536
2006-07-13 13:10:00,41.92,42.03,41.85,41.97,44077.73314515254,41.92,42.03,41.85,41.97,44077.7331
2006-07-13 13:20:00,41.94,42.05,41.92,41.96,23884.48594072305,41.94,42.05,41.92,41.96,23884.4859
2006-07-13 13:30:00,41.95,41.95,41.83,41.92,31049.831722939965,41.95,41.95,41.83,41.92,31049.8317
2006-07-13 13:40:00,41.92,41.92,41.82,41.86,38975.13842145261,41.92,41.92,41.82,41.86,38975.1384
2006-07-13 13:50:00,41.86,41.9,41.82,41.82,31484.09510368038,41.86,41.9,41.82,41.82,31484.0951
2006-07-13 14:00:00,41.82,41.97,41.82,41.94,30072.73911627402,41.82,41.97,41.82,41.94,30072.7391
2006-07-13 14:10:00,41.95,42.08,41.89,42.05,41037.889479969606,41.95,42.08,41.89,42.05,41037.8895
2006-07-13 14:20:00,42.05,42.13,42.03,42.1,52871.56660514602,42.05,42.13,42.03,42.1,52871.5666
2006-07-13 14:30:00,42.09,42.1,41.79,41.88,127781.99978286833,42.09,42.1,41.79,41.88,127781.9998
2006-07-13 14:40:00,41.89,41.94,41.72,41.77,133861.6871132342,41.89,41.94,41.72,41.77,133861.6871
2006-07-13 14:50:00,41.77,41.77,41.71,41.72,74801.8673325372,41.77,41.77,41.71,41.72,74801.8673
2006-07-13 15:00:00,41.72,41.76,41.59,41.7,70676.3652155032,41.72,41.76,41.59,41.7,70676.3652
2006-07-13 15:10:00,41.69,41.8,41.62,41.65,71762.02366735425,41.69,41.8,41.62,41.65,71762.0237
2006-07-13 15:20:00,41.65,41.77,41.56,41.77,73716.20888068614,41.65,41.77,41.56,41.77,73716.2089
2006-07-13 15:30:00,41.77,41.85,41.61,41.67,87178.37368363913,41.77,41.85,41.61,41.67,87178.3737
2006-07-13 15:40:00,41.67,41.74,41.65,41.7,59819.780696992726,41.67,41.74,41.65,41.7,59819.7807
2006-07-13 15:50:00,41.7,41.85,41.65,41.65,191618.71675171,41.7,41.85,41.65,41.65,191618.7168
2006-07-14 09:30:00,40.87,41.0,40.72,40.82,309086.9612419933,40.87,41.0,40.72,40.82,309086.9612
2006-07-14 09:40:00,40.82,40.91,39.72,40.21,496145.9124959288,40.82,40.91,39.72,40.21,496145.9125
2006-07-14 09:50:00,40.21,40.44,40.16,40.41,189121.7023124525,40.21,40.44,40.16,40.41,189121.7023
2006-07-14 10:00:00,40.41,40.74,40.4,40.55,205623.71078058844,40.41,40.74,40.4,40.55,205623.7108
2006-07-14 10:10:00,40.55,40.59,40.49,40.51,116708.28357398765,40.55,40.59,40.49,40.51,116708.2836
2006-07-14 10:20:00,40.52,40.85,40.52,40.85,165128.65052654434,40.52,40.85,40.52,40.85,165128.6505
2006-07-14 10:30:00,40.85,40.94,40.72,40.74,175008.1424383889,40.85,40.94,40.72,40.74,175008.1424
2006-07-14 10:40:00,40.74,40.8,40.45,40.49,134078.8188036044,40.74,40.8,40.45,40.49,134078.8188
2006-07-14 10:50:00,40.5,40.8,40.29,40.3,139724.24275322983,40.5,40.8,40.29,40.3,139724.2428
2006-07-14 11:00:00,40.3,40.31,39.95,40.22,157746.17305395723,40.3,40.31,39.95,40.22,157746.1731
2006-07-14 11:10:00,40.22,40.23,40.04,40.09,170882.6403213549,40.22,40.23,40.04,40.09,170882.6403
2006-07-14 11:20:00,40.09,40.12,39.97,39.97,83378.56910216046,40.09,40.12,39.97,39.97,83378.5691
2006-07-14 11:30:00,39.97,40.04,39.78,39.87,101291.93355770277,39.97,40.04,39.78,39.87,101291.9336
2006-07-14 11:40:00,39.87,40.03,39.87,40.01,50700.24970144393,39.87,40.03,39.87,40.01,50700.2497
2006-07-14 11:50:00,40.0,40.13,39.94,40.1,76430.35501031375,40.0,40.13,39.94,40.1,76430.355
2006-07-14 12:00:00,40.13,40.15,39.98,40.09,60579.74161328846,40.13,40.15,39.98,40.09,60579.7416
2006-07-14 12:10:00,40.07,40.08,39.87,39.92,35175.333839973944,40.07,40.08,39.87,39.92,35175.3338
2006-07-14 12:20:00,39.92,39.99,39.83,39.88,68830.74584735642,39.92,39.99,39.83,39.88,68830.7458
2006-07-14 12:30:00,39.87,39.95,39.79,39.85,63728.1511236565,39.87,39.95,39.79,39.85,63728.1511
2006-07-14 12:40:00,39.86,39.92,39.78,39.85,114862.66420584085,39.86,39.92,39.78,39.85,114862.6642
2006-07-14 12:50:00,39.85,40.71,39.77,39.77,108457.27933991968,39.85,40.71,39.77,39.77,108457.2793
2006-07-14 13:00:00,39.76,39.83,39.71,39.74,48637.49864292693,39.76,39.83,39.71,39.74,48637.4986
2006-07-14 13:10:00,39.73,39.75,39.62,39.63,56128.54196069916,39.73,39.75,39.62,39.63,56128.542
2006-07-14 13:20:00,39.63,39.72,39.52,39.67,112691.34730213876,39.63,39.72,39.52,39.67,112691.3473
2006-07-14 13:30:00,39.67,39.69,39.47,39.65,76104.65747475844,39.67,39.69,39.47,39.65,76104.6575
2006-07-14 13:40:00,39.65,39.68,39.56,39.66,88915.42720660081,39.65,39.68,39.56,39.66,88915.4272
2006-07-14 13:50:00,39.64,39.77,39.64,39.65,122787.9709043535,39.64,39.77,39.64,39.65,122787.9709
2006-07-14 14:00:00,39.62,39.66,39.52,39.64,132341.76528064272,39.62,39.66,39.52,39.64,132341.7653
2006-07-14 14:10:00,39.63,39.66,39.52,39.52,111062.8596243622,39.63,39.66,39.52,39.52,111062.8596
2006-07-14 14:20:00,39.52,39.65,39.51,39.62,130061.88253175552,39.52,39.65,39.51,39.62,130061.8825
2006-07-14 14:30:00,39.63,39.78,39.61,39.7,177722.28856801652,39.63,39.78,39.61,39.7,177722.2886
2006-07-14 14:40:00,39.7,39.89,39.68,39.88,71110.62859624362,39.7,39.89,39.68,39.88,71110.6286
2006-07-14 14:50:00,39.87,39.96,39.67,39.77,98686.35327326025,39.87,39.96,39.67,39.77,98686.3533
2006-07-14 15:00:00,39.78,40.19,39.78,40.19,134078.8188036044,39.78,40.19,39.78,40.19,134078.8188
2006-07-14 15:10:00,40.18,40.18,39.75,39.87,113234.17652806429,40.18,40.18,39.75,39.87,113234.1765
2006-07-14 15:20:00,39.87,39.91,39.64,39.72,77298.8817717946,39.87,39.91,39.64,39.72,77298.8818
2006-07-14 15:30:00,39.73,39.84,39.65,39.84,70133.53598957768,39.73,39.84,39.65,39.84,70133.536
2006-07-14 15:40:00,39.84,40.0,39.68,39.98,97709.26066659427,39.84,40.0,39.68,39.98,97709.2607
2006-07-14 15:50:00,39.99,40.85,39.83,39.83,262512.21365758334,39.99,40.85,39.83,39.83,262512.2137
2006-07-17 09:30:00,39.41,39.59,39.15,39.47,331668.6570404951,39.41,39.59,39.15,39.47,331668.657
2006-07-17 09:40:00,39.47,39.54,39.01,39.13,272066.0080338726,39.47,39.54,39.01,39.13,272066.008
2006-07-17 09:50:00,39.11,39.17,38.9,38.93,98469.22158289002,39.11,39.17,38.9,38.93,98469.2216
2006-07-17 10:00:00,38.91,39.04,38.7,38.93,175659.53750949953,38.91,39.04,38.7,38.93,175659.5375
2006-07-17 10:10:00,38.93,39.13,38.58,38.58,235262.18651612205,38.93,39.13,38.58,38.58,235262.1865
2006-07-17 10:20:00,38.65,38.73,38.42,38.42,264466.39887091523,38.65,38.73,38.42,38.42,264466.3989
2006-07-17 10:30:00,38.41,38.61,38.39,38.61,241776.13722722832,38.41,38.61,38.39,38.61,241776.1372
2006-07-17 10:40:00,38.58,38.62,38.47,38.48,228313.97242427533,38.58,38.62,38.47,38.48,228313.9724
2006-07-17 10:50:00,38.48,38.71,38.34,38.58,168059.92834654218,38.48,38.71,38.34,38.58,168059.9283
2006-07-17 11:00:00,38.58,38.59,38.38,38.38,237216.3717294539,38.58,38.59,38.38,38.38,237216.3717
2006-07-17 11:10:00,38.39,38.51,38.25,38.49,165128.65052654434,38.39,38.51,38.25,38.49,165128.6505
2006-07-17 11:20:00,38.49,38.5,38.23,38.29,126370.64379546196,38.49,38.5,38.23,38.29,126370.6438
2006-07-17 11:30:00,38.29,38.56,38.28,38.51,111931.386385843,38.29,38.56,38.28,38.51,111931.3864
2006-07-17 11:40:00,38.49,38.91,38.45,38.86,108240.14764954946,38.49,38.91,38.45,38.86,108240.1476
2006-07-17 11:50:00,38.86,38.9,38.7,38.75,83704.26663771577,38.86,38.9,38.7,38.75,83704.2666
2006-07-17 12:00:00,38.77,38.84,38.67,38.68,67419.38985995007,38.77,38.84,38.67,38.68,67419.3899
2006-07-17 12:10:00,38.68,38.68,38.54,38.59,41906.41624145044,38.68,38.68,38.54,38.59,41906.4162
2006-07-17 12:20:00,38.6,38.68,38.55,38.65,49180.32786885246,38.6,38.68,38.55,38.65,49180.3279
2006-07-17 12:30:00,38.67,38.76,38.56,38.66,59711.21485180762,38.67,38.76,38.56,38.66,59711.2149
2006-07-17 12:40:00,38.67,38.82,38.53,38.61,58734.12224514168,38.67,38.82,38.53,38.61,58734.1222
2006-07-17 12:50:00,38.6,38.69,38.59,38.59,26272.93453479536,38.6,38.69,38.59,38.59,26272.9345
2006-07-17 13:00:00,38.58,38.61,38.5,38.58,43534.90391922701,38.58,38.61,38.5,38.58,43534.9039
2006-07-17 13:10:00,38.58,38.75,38.52,38.69,42123.54793182065,38.58,38.75,38.52,38.69,42123.5479
2006-07-17 13:20:00,38.69,38.92,38.66,38.89,66550.86309846923,38.69,38.92,38.66,38.89,66550.8631
2006-07-17 13:30:00,38.91,38.92,38.8,38.81,32135.49017479101,38.91,38.92,38.8,38.81,32135.4902
2006-07-17 13:40:00,38.81,38.92,38.8,38.86,50157.4204755184,38.81,38.92,38.8,38.86,50157.4205
2006-07-17 13:50:00,38.85,38.92,38.79,38.91,25621.539463684727,38.85,38.92,38.79,38.91,25621.5395
2006-07-17 14:00:00,38.91,38.92,38.82,38.88,29312.77819997829,38.91,38.92,38.82,38.88,29312.7782
2006-07-17 14:10:00,38.88,39.12,38.87,39.12,110954.29377917708,38.88,39.12,38.87,39.12,110954.2938
2006-07-17 14:20:00,39.12,39.15,38.96,39.1,285636.7386820107,39.12,39.15,38.96,39.1,285636.7387
2006-07-17 14:30:00,39.09,39.19,39.08,39.1,79035.93529475627,39.09,39.19,39.08,39.1,79035.9353
2006-07-17 14:40:00,39.1,39.1,38.86,38.93,54717.185973292806,39.1,39.1,38.86,38.93,54717.186
2006-07-17 14:50:00,38.89,38.93,38.8,38.81,83812.83248290088,38.89,38.93,38.8,38.81,83812.8325
2006-07-17 15:00:00,38.81,38.81,38.57,38.61,116165.4543480621,38.81,38.81,38.57,38.61,116165.4543
2006-07-17 15:10:00,38.6,38.69,38.57,38.59,118662.4687873195,38.6,38.69,38.57,38.59,118662.4688
2006-07-17 15:20:00,38.59,38.6,38.52,38.58,105960.26490066224,38.59,38.6,38.52,38.58,105960.2649
2006-07-17 15:30:00,38.58,38.6,38.5,38.54,145152.53501248508,38.58,38.6,38.5,38.54,145152.535
2006-07-17 15:40:00,38.54,38.82,38.54,38.68,142764.08641841277,38.54,38.82,38.54,38.68,142764.0864
2006-07-17 15:50:00,38.68,38.71,38.58,38.59,265552.0573227663,38.68,38.71,38.58,38.59,265552.0573
2006-07-18 09:30:00,38.55,38.77,38.55,38.69,132016.0677450874,38.55,38.77,38.55,38.69,132016.0677
2006-07-18 09:40:00,38.71,38.92,38.63,38.91,124633.59027250028,38.71,38.92,38.63,38.91,124633.5903
2006-07-18 09:50:00,38.82,38.86,38.58,38.62,93366.6268591901,38.82,38.86,38.58,38.62,93366.6269
2006-07-18 10:00:00,38.6,38.64,38.19,38.27,116165.4543480621,38.6,38.64,38.19,38.27,116165.4543
2006-07-18 10:10:00,38.27,38.38,38.24,38.3,79578.7645206818,38.27,38.38,38.24,38.3,79578.7645
2006-07-18 10:20:00,38.27,38.29,38.13,38.14,98252.0898925198,38.27,38.29,38.13,38.14,98252.0899
2006-07-18 10:30:00,38.15,38.15,37.92,38.03,135164.47725545545,38.15,38.15,37.92,38.03,135164.4773
2006-07-18 10:40:00,38.03,38.18,38.03,38.11,85767.01769623277,38.03,38.18,38.03,38.11,85767.0177
2006-07-18 10:50:00,38.09,38.1,37.79,37.81,123222.23428509392,38.09,38.1,37.79,37.81,123222.2343
2006-07-18 11:00:00,37.82,38.1,37.77,38.09,127022.03886657258,37.82,38.1,37.77,38.09,127022.0389
2006-07-18 11:10:00,38.09,38.15,37.97,38.07,67745.08739550538,38.09,38.15,37.97,38.07,67745.0874
2006-07-18 11:20:00,38.06,38.13,37.98,38.07,89023.99305178592,38.06,38.13,37.98,38.07,89023.9931
2006-07-18 11:30:00,38.08,38.15,38.06,38.12,74476.16979698188,38.08,38.15,38.06,38.12,74476.1698
2006-07-18 11:40:00,38.13,38.31,38.09,38.23,138530.01845619368,38.13,38.31,38.09,38.23,138530.0185
2006-07-18 11:50:00,38.22,38.27,37.95,37.98,95537.9437628922,38.22,38.27,37.95,37.98,95537.9438
2006-07-18 12:00:00,37.98,37.99,37.91,37.96,53088.69829551623,37.98,37.99,37.91,37.96,53088.6983
2006-07-18 12:10:00,37.96,38.06,37.93,38.03,38758.0067310824,37.96,38.06,37.93,38.03,38758.0067
2006-07-18 12:20:00,38.03,38.11,38.02,38.09,40820.7577895994,38.03,38.11,38.02,38.09,40820.7578
2006-07-18 12:30:00,38.09,38.13,38.06,38.12,28009.98805775703,38.09,38.13,38.06,38.12,28009.9881
2006-07-18 12:40:00,38.12,38.38,38.08,38.23,65573.77049180328,38.12,38.38,38.08,38.23,65573.7705
2006-07-18 12:50:00,38.22,38.22,37.92,37.92,55042.88350884812,38.22,38.22,37.92,37.92,55042.8835
2006-07-18 13:00:00,37.92,37.95,37.84,37.88,187493.214634676,37.92,37.95,37.84,37.88,187493.2146
2006-07-18 13:10:00,37.89,37.91,37.8,37.85,179567.90793616328,37.89,37.91,37.8,37.85,179567.9079
2006-07-18 13:20:00,37.81,37.86,37.8,37.83,69047.87753772663,37.81,37.86,37.8,37.83,69047.8775
2006-07-18 13:30:00,37.83,37.87,37.8,37.86,80990.12050808816,37.83,37.87,37.8,37.86,80990.1205
2006-07-18 13:40:00,37.86,37.86,37.56,37.6,88372.59798067529,37.86,37.86,37.56,37.6,88372.598
2006-07-18 13:50:00,37.59,37.59,37.35,37.49,251004.2340679622,37.59,37.59,37.35,37.49,251004.2341
2006-07-18 14:00:00,37.49,37.59,37.37,37.37,141027.0328954511,37.49,37.59,37.37,37.37,141027.0329
2006-07-18 14:10:00,37.38,37.53,37.38,37.45,136358.70155249158,37.38,37.53,37.38,37.45,136358.7016
2006-07-18 14:20:00,37.46,37.48,37.35,37.36,174899.5765932038,37.46,37.48,37.35,37.36,174899.5766
2006-07-18 14:30:00,37.37,37.53,37.32,37.52,147323.85191618718,37.37,37.53,37.32,37.52,147323.8519
2006-07-18 14:40:00,37.52,37.53,37.27,37.45,227228.31397242428,37.52,37.53,37.27,37.45,227228.314
2006-07-18 14:50:00,37.45,37.52,37.37,37.51,105634.56736510694,37.45,37.52,37.37,37.51,105634.5674
2006-07-18 15:00:00,37.5,37.51,37.25,37.3,126044.94625990665,37.5,37.51,37.25,37.3,126044.9463
2006-07-18 15:10:00,37.3,37.47,37.22,37.45,140701.33535989578,37.3,37.47,37.22,37.45,140701.3354
2006-07-18 15:20:00,37.45,37.58,37.42,37.45,289653.67495385953,37.45,37.58,37.42,37.45,289653.675
2006-07-18 15:30:00,37.44,37.65,37.43,37.63,275322.9833894257,37.44,37.65,37.43,37.63,275322.9834
2006-07-18 15:40:00,37.63,37.9,37.6,37.84,372815.1123656498,37.63,37.9,37.6,37.84,372815.1124
2006-07-18 15:50:00,37.85,37.9,37.76,37.82,475301.2702203887,37.85,37.9,37.76,37.82,475301.2702
2006-07-19 09:30:00,37.94,38.56,37.81,38.44,187927.4780154164,37.94,38.56,37.81,38.44,187927.478
2006-07-19 09:40:00,38.4,38.69,38.34,38.46,143849.74487026382,38.4,38.69,38.34,38.46,143849.7449
2006-07-19 09:50:00,38.47,38.7,38.44,38.6,83270.00325697535,38.47,38.7,38.44,38.6,83270.0033
2006-07-19 10:00:00,38.6,39.3,38.6,39.05,225925.52383020305,38.6,39.3,38.6,39.05,225925.5238
2006-07-19 10:10:00,39.05,39.08,38.68,38.7,173596.78645098253,39.05,39.08,38.68,38.7,173596.7865
2006-07-19 10:20:00,38.69,38.73,38.44,38.68,171751.16708283575,38.69,38.73,38.44,38.68,171751.1671
2006-07-19 10:30:00,38.69,38.97,38.66,38.77,134947.34556508524,38.69,38.97,38.66,38.77,134947.3456
2006-07-19 10:40:00,38.79,39.13,38.79,38.96,109108.6744110303,38.79,39.13,38.79,38.96,109108.6744
2006-07-19 10:50:00,38.98,39.12,38.73,38.92,64596.67788513734,38.98,39.12,38.73,38.92,64596.6779
2006-07-19 11:00:00,38.92,38.99,38.77,38.78,53197.264140701336,38.92,38.99,38.77,38.78,53197.2641
2006-07-19 11:10:00,38.79,39.0,38.73,39.0,58734.12224514168,38.79,39.0,38.73,39.0,58734.1222
2006-07-19 11:20:00,39.01,39.01,38.72,38.82,60688.307458473566,39.01,39.01,38.72,38.82,60688.3075
2006-07-19 11:30:00,38.83,38.84,38.64,38.69,82510.04234067962,38.83,38.84,38.64,38.69,82510.0423
2006-07-19 11:40:00,38.69,38.76,38.64,38.7,35392.465530344154,38.69,38.76,38.64,38.7,35392.4655
2006-07-19 11:50:00,38.71,38.83,38.68,38.73,44620.562371078064,38.71,38.83,38.68,38.73,44620.5624
2006-07-19 12:00:00,38.73,38.73,38.58,38.6,99554.88003474109,38.73,38.73,38.58,38.6,99554.88
2006-07-19 12:10:00,38.59,38.73,38.5,38.53,53957.22505699707,38.59,38.73,38.5,38.53,53957.2251
2006-07-19 12:20:00,38.54,38.73,38.52,38.73,80230.15959179243,38.54,38.73,38.52,38.73,80230.1596
2006-07-19 12:30:00,38.73,38.82,38.68,38.78,32352.62186516122,38.73,38.82,38.68,38.78,32352.6219
2006-07-19 12:40:00,38.77,38.81,38.75,38.8,17696.232765172077,38.77,38.81,38.75,38.8,17696.2328
2006-07-19 12:50:00,38.8,38.82,38.67,38.78,52437.3032244056,38.8,38.82,38.67,38.78,52437.3032
2006-07-19 13:00:00,38.78,38.92,38.72,38.84,45597.654977744,38.78,38.92,38.72,38.84,45597.655
2006-07-19 13:10:00,38.82,38.82,38.68,38.69,47117.57681033547,38.82,38.82,38.68,38.69,47117.5768
2006-07-19 13:20:00,38.69,38.8,38.67,38.78,49506.025404407774,38.69,38.8,38.67,38.78,49506.0254
2006-07-19 13:30:00,38.77,38.83,38.7,38.7,18999.022907393333,38.77,38.83,38.7,38.7,18999.0229
2006-07-19 13:40:00,38.7,38.75,38.64,38.69,21278.90565628053,38.7,38.75,38.64,38.69,21278.9057
2006-07-19 13:50:00,38.68,38.7,38.59,38.69,34415.37292367821,38.68,38.7,38.59,38.69,34415.3729
2006-07-19 14:00:00,38.69,38.7,38.6,38.69,37129.51905330584,38.69,38.7,38.6,38.69,37129.5191
2006-07-19 14:10:00,38.69,38.82,38.67,38.73,73499.07719031593,38.69,38.82,38.67,38.73,73499.0772
2006-07-19 14:20:00,38.73,38.97,38.73,38.88,60905.439148843776,38.73,38.97,38.73,38.88,60905.4391
2006-07-19 14:30:00,38.88,38.97,38.84,38.92,47009.010965150366,38.88,38.97,38.84,38.92,47009.011
2006-07-19 14:40:00,38.92,38.98,38.84,38.89,141027.0328954511,38.92,38.98,38.84,38.89,141027.0329
2006-07-19 14:50:00,38.88,39.0,38.87,38.97,96515.03636955816,38.88,39.0,38.87,38.97,96515.0364
2006-07-19 15:00:00,38.97,39.0,38.78,38.87,130387.58006731085,38.97,39.0,38.78,38.87,130387.5801
2006-07-19 15:10:00,38.88,38.89,38.69,38.78,108023.01595917925,38.88,38.89,38.69,38.78,108023.016
2006-07-19 15:20:00,38.79,38.88,38.46,38.73,246661.60026055804,38.79,38.88,38.46,38.73,246661.6003
2006-07-19 15:30:00,38.77,38.85,38.76,38.81,98143.52404733472,38.77,38.85,38.76,38.81,98143.524
2006-07-19 15:40:00,38.81,38.84,38.7,38.77,204755.1840191076,38.81,38.84,38.7,38.77,204755.184
2006-07-19 15:50:00,38.78,38.78,38.63,38.69,489306.2642492672,38.78,38.78,38.63,38.69,489306.2642
2006-07-20 09:30:00,38.38,38.57,37.87,38.33,149169.47128433397,38.38,38.57,37.87,38.33,149169.4713
2006-07-20 09:40:00,38.32,38.67,38.24,38.67,75344.6965584627,38.32,38.67,38.24,38.67,75344.6966
2006-07-20 09:50:00,38.68,38.84,38.49,38.51,103137.55292584954,38.68,38.84,38.49,38.51,103137.5529
2006-07-20 10:00:00,38.53,38.77,38.49,38.71,95320.812072522,38.53,38.77,38.49,38.71,95320.8121
2006-07-20 10:10:00,38.7,38.75,38.54,38.74,68722.18000217131,38.7,38.75,38.54,38.74,68722.18
2006-07-20 10:20:00,38.75,38.76,38.48,38.66,60796.87330365867,38.75,38.76,38.48,38.66,60796.8733
2006-07-20 10:30:00,38.68,38.96,38.68,38.77,68070.7849310607,38.68,38.96,38.68,38.77,68070.7849
2006-07-20 10:40:00,38.76,38.81,38.56,38.68,76647.48670068396,38.76,38.81,38.56,38.68,76647.4867
2006-07-20 10:50:00,38.65,38.88,38.63,38.81,35066.76799478884,38.65,38.88,38.63,38.81,35066.768
2006-07-20 11:00:00,38.82,38.95,38.73,38.82,33329.71447182717,38.82,38.95,38.73,38.82,33329.7145
2006-07-20 11:10:00,38.8,38.93,38.74,38.89,51677.34230810987,38.8,38.93,38.74,38.89,51677.3423
2006-07-20 11:20:00,38.84,38.85,38.73,38.81,34632.50461404842,38.84,38.85,38.73,38.81,34632.5046
2006-07-20 11:30:00,38.8,38.81,38.73,38.76,37889.47996960156,38.8,38.81,38.73,38.76,37889.48
2006-07-20 11:40:00,38.77,38.84,38.73,38.84,36586.68982738031,38.77,38.84,38.73,38.84,36586.6898
2006-07-20 11:50:00,38.84,39.0,38.84,38.91,34089.675388122894,38.84,39.0,38.84,38.91,34089.6754
2006-07-20 12:00:00,38.92,38.95,38.84,38.89,24861.578547388992,38.92,38.95,38.84,38.89,24861.5785
2006-07-20 12:10:00,38.88,38.88,38.76,38.79,11182.282054065792,38.88,38.88,38.76,38.79,11182.2821
2006-07-20 12:20:00,38.78,38.78,38.5,38.5,32135.49017479101,38.78,38.78,38.5,38.5,32135.4902
2006-07-20 12:30:00,38.5,38.53,38.23,38.29,57865.59548366084,38.5,38.53,38.23,38.29,57865.5955
2006-07-20 12:40:00,38.33,38.39,38.23,38.25,32461.187710346327,38.33,38.39,38.23,38.25,32461.1877
2006-07-20 12:50:00,38.24,38.3,38.23,38.29,22690.261643686896,38.24,38.3,38.23,38.29,22690.2616
2006-07-20 13:00:00,38.3,38.38,38.17,38.23,40603.62609922919,38.3,38.38,38.17,38.23,40603.6261
2006-07-20 13:10:00,38.21,38.25,38.1,38.25,31049.831722939965,38.21,38.25,38.1,38.25,31049.8317
2006-07-20 13:20:00,38.24,38.35,38.22,38.26,20953.20812072522,38.24,38.35,38.22,38.26,20953.2081
2006-07-20 13:30:00,38.27,38.31,38.23,38.23,15199.218325914668,38.27,38.31,38.23,38.23,15199.2183
2006-07-20 13:40:00,38.23,38.23,37.96,38.05,46574.747584409946,38.23,38.23,37.96,38.05,46574.7476
2006-07-20 13:50:00,38.05,38.09,37.99,38.03,28987.08066442297,38.05,38.09,37.99,38.03,28987.0807
2006-07-20 14:00:00,38.05,38.15,37.94,37.94,54934.317663663016,38.05,38.15,37.94,37.94,54934.3177
2006-07-20 14:10:00,37.93,38.08,37.81,37.88,105960.26490066224,37.93,38.08,37.81,37.88,105960.2649
2006-07-20 14:20:00,37.89,38.07,37.84,37.99,52003.03984366518,37.89,38.07,37.84,37.99,52003.0398
2006-07-20 14:30:00,37.99,38.41,37.99,38.38,67636.52155032028,37.99,38.41,37.99,38.38,67636.5216
2006-07-20 14:40:00,38.35,38.62,38.35,38.62,79361.63283031159,38.35,38.62,38.35,38.62,79361.6328
2006-07-20 14:50:00,38.59,38.59,38.32,38.32,52763.00075996092,38.59,38.59,38.32,38.32,52763.0008
2006-07-20 15:00:00,38.34,38.44,38.3,38.44,33438.28031701227,38.34,38.44,38.3,38.44,33438.2803
2006-07-20 15:10:00,38.43,38.48,38.35,38.43,33221.14862664206,38.43,38.48,38.35,38.43,33221.1486
2006-07-20 15:20:00,38.43,38.44,38.11,38.29,75018.9990229074,38.43,38.44,38.11,38.29,75018.999
2006-07-20 15:30:00,38.28,38.42,38.24,38.3,58516.99055477147,38.28,38.42,38.24,38.3,58516.9906
2006-07-20 15:40:00,38.31,38.35,38.21,38.29,93583.75854956033,38.31,38.35,38.21,38.29,93583.7585
2006-07-20 15:50:00,38.28,38.28,38.12,38.12,135490.17479101077,38.28,38.28,38.12,38.12,135490.1748
2006-07-21 09:30:00,37.81,37.87,37.52,37.61,958527.84713929,37.81,37.87,37.52,37.61,958527.8471
2006-07-21 09:40:00,37.62,37.82,37.62,37.72,63945.28281402671,37.62,37.82,37.62,37.72,63945.2828
2006-07-21 09:50:00,37.72,38.04,37.67,38.0,109108.6744110303,37.72,38.04,37.67,38.0,109108.6744
2006-07-21 10:00:00,38.0,38.05,37.77,38.0,100640.53848659212,38.0,38.05,37.77,38.0,100640.5385
2006-07-21 10:10:00,38.0,38.02,37.71,38.02,106394.52828140269,38.0,38.02,37.71,38.02,106394.5283
2006-07-21 10:20:00,37.98,38.1,37.91,37.94,43317.7722288568,37.98,38.1,37.91,37.94,43317.7722
2006-07-21 10:30:00,37.94,38.22,37.78,38.09,65899.4680273586,37.94,38.22,37.78,38.09,65899.468
2006-07-21 10:40:00,38.08,38.08,37.81,37.98,65030.94126587776,38.08,38.08,37.81,37.98,65030.9413
2006-07-21 10:50:00,38.0,38.03,37.77,37.77,46466.18173922484,38.0,38.03,37.77,37.77,46466.1817
2006-07-21 11:00:00,37.77,37.77,37.6,37.61,50048.8546303333,37.77,37.77,37.6,37.61,50048.8546
2006-07-21 11:10:00,37.61,37.62,37.5,37.6,39843.66518293345,37.61,37.62,37.5,37.6,39843.6652
2006-07-21 11:20:00,37.6,37.73,37.6,37.72,61014.00499402888,37.6,37.73,37.6,37.72,61014.005
2006-07-21 11:30:00,37.71,37.76,37.53,37.53,36369.5581370101,37.71,37.76,37.53,37.53,36369.5581
2006-07-21 11:40:00,37.73,37.75,37.63,37.71,97709.26066659427,37.73,37.75,37.63,37.71,97709.2607
2006-07-21 11:50:00,37.71,37.81,37.65,37.79,56888.5028769949,37.71,37.81,37.65,37.79,56888.5029
2006-07-21 12:00:00,37.81,37.83,37.56,37.63,32244.05601997612,37.81,37.83,37.56,37.63,32244.056
2006-07-21 12:10:00,37.63,37.63,37.43,37.61,39626.53349256324,37.63,37.63,37.43,37.61,39626.5335
2006-07-21 12:20:00,37.62,37.81,37.59,37.78,20410.37889479969,37.62,37.81,37.59,37.78,20410.3789
2006-07-21 12:30:00,37.77,37.88,37.65,37.67,29638.4757355336,37.77,37.88,37.65,37.67,29638.4757
2006-07-21 12:40:00,37.69,37.73,37.62,37.64,38215.17750515688,37.69,37.73,37.62,37.64,38215.1775
2006-07-21 12:50:00,37.64,37.77,37.58,37.72,46791.87927478016,37.64,37.77,37.58,37.72,46791.8793
2006-07-21 13:00:00,37.71,37.77,37.61,37.69,55477.14688958854,37.71,37.77,37.61,37.69,55477.1469
2006-07-21 13:10:00,37.67,37.73,37.58,37.59,31701.22679405059,37.67,37.73,37.58,37.59,31701.2268
2006-07-21 13:20:00,37.58,37.64,37.57,37.64,8902.399305178591,37.58,37.64,37.57,37.64,8902.3993
2006-07-21 13:30:00,37.64,37.73,37.58,37.66,23341.65671479753,37.64,37.73,37.58,37.66,23341.6567
2006-07-21 13:40:00,37.67,37.76,37.61,37.71,39083.70426663772,37.67,37.76,37.61,37.71,39083.7043
2006-07-21 13:50:00,37.71,37.74,37.65,37.72,24861.578547388992,37.71,37.74,37.65,37.72,24861.5785
2006-07-21 14:00:00,37.71,37.71,37.6,37.65,39952.23102811856,37.71,37.71,37.6,37.65,39952.231
2006-07-21 14:10:00,37.66,37.67,37.49,37.51,36152.42644663989,37.66,37.67,37.49,37.51,36152.4264
2006-07-21 14:20:00,37.51,37.67,37.51,37.65,28878.51481923787,37.51,37.67,37.51,37.65,28878.5148
2006-07-21 14:30:00,37.65,37.74,37.64,37.69,23124.52502442732,37.65,37.74,37.64,37.69,23124.525
2006-07-21 14:40:00,37.7,37.71,37.6,37.66,38432.30919552709,37.7,37.71,37.6,37.66,38432.3092
2006-07-21 14:50:00,37.67,37.77,37.65,37.72,51460.21061773966,37.67,37.77,37.65,37.72,51460.2106
2006-07-21 15:00:00,37.73,37.85,37.65,37.65,97492.12897622408,37.73,37.85,37.65,37.65,97492.129
2006-07-21 15:10:00,37.65,37.75,37.61,37.62,56562.80534143958,37.65,37.75,37.61,37.62,56562.8053
2006-07-21 15:20:00,37.61,37.77,37.61,37.73,48746.06448811204,37.61,37.77,37.61,37.73,48746.0645
2006-07-21 15:30:00,37.72,37.85,37.67,37.76,166540.0065139507,37.72,37.85,37.67,37.76,166540.0065
2006-07-21 15:40:00,37.76,37.85,37.67,37.77,78818.80360438606,37.76,37.85,37.67,37.77,78818.8036
2006-07-21 15:50:00,37.77,37.77,37.51,37.52,165671.47975246987,37.77,37.77,37.51,37.52,165671.4798
2006-07-24 09:30:00,37.54,37.69,37.19,37.64,187927.4780154164,37.54,37.69,37.19,37.64,187927.478
2006-07-24 09:40:00,37.65,37.75,37.61,37.63,159483.2265769189,37.65,37.75,37.61,37.63,159483.2266
2006-07-24 09:50:00,37.62,37.63,37.41,37.52,137770.05753989794,37.62,37.63,37.41,37.52,137770.0575
2006-07-24 10:00:00,37.53,37.57,37.46,37.55,78384.54022364564,37.53,37.57,37.46,37.55,78384.5402
2006-07-24 10:10:00,37.55,37.68,37.52,37.65,115188.36174139616,37.55,37.68,37.52,37.65,115188.3617
2006-07-24 10:20:00,37.65,37.72,37.63,37.67,84464.22755401151,37.65,37.72,37.63,37.67,84464.2276
2006-07-24 10:30:00,37.67,37.69,37.61,37.62,75561.82824883291,37.67,37.69,37.61,37.62,75561.8282
2006-07-24 10:40:00,37.61,37.63,37.53,37.59,42449.24546737597,37.61,37.63,37.53,37.59,42449.2455
2006-07-24 10:50:00,37.6,37.69,37.54,37.67,125936.38041472153,37.6,37.69,37.54,37.67,125936.3804
2006-07-24 11:00:00,37.67,37.71,37.65,37.68,148735.20790359355,37.67,37.71,37.65,37.68,148735.2079
2006-07-24 11:10:00,37.71,37.74,37.66,37.69,82835.73987623493,37.71,37.74,37.66,37.69,82835.7399
2006-07-24 11:20:00,37.69,37.78,37.66,37.74,109217.2402562154,37.69,37.78,37.66,37.74,109217.2403
2006-07-24 11:30:00,37.74,37.78,37.71,37.76,58408.42470958637,37.74,37.78,37.71,37.76,58408.4247
2006-07-24 11:40:00,37.77,37.79,37.73,37.77,98469.22158289002,37.77,37.79,37.73,37.77,98469.2216
2006-07-24 11:50:00,37.77,37.78,37.74,37.77,57974.16132884595,37.77,37.78,37.74,37.77,57974.1613
2006-07-24 12:00:00,37.77,37.77,37.7,37.72,42992.07469330149,37.77,37.77,37.7,37.72,42992.0747
2006-07-24 12:10:00,37.74,37.77,37.7,37.76,27901.422212571924,37.74,37.77,37.7,37.76,27901.4222
2006-07-24 12:20:00,37.76,37.77,37.75,37.76,35935.29475626968,37.76,37.77,37.75,37.76,35935.2948
2006-07-24 12:30:00,37.77,37.77,37.67,37.77,75453.26240364781,37.77,37.77,37.67,37.77,75453.2624
2006-07-24 12:40:00,37.77,37.88,37.77,37.88,33546.84616219738,37.77,37.88,37.77,37.88,33546.8462
2006-07-24 12:50:00,37.88,37.89,37.78,37.8,40712.19194441429,37.88,37.89,37.78,37.8,40712.1919
2006-07-24 13:00:00,37.8,37.8,37.7,37.74,33221.14862664206,37.8,37.8,37.7,37.74,33221.1486
2006-07-24 13:10:00,37.73,37.81,37.69,37.77,54065.790902182176,37.73,37.81,37.69,37.77,54065.7909
2006-07-24 13:20:00,37.79,37.8,37.73,37.74,12267.940505916838,37.79,37.8,37.73,37.74,12267.9405
2006-07-24 13:30:00,37.74,37.8,37.72,37.78,62751.05851699055,37.74,37.8,37.72,37.78,62751.0585
2006-07-24 13:40:00,37.79,37.79,37.74,37.77,31049.831722939965,37.79,37.79,37.74,37.77,31049.8317
2006-07-24 13:50:00,37.78,37.81,37.77,37.8,58408.42470958637,37.78,37.81,37.77,37.8,58408.4247
2006-07-24 14:00:00,37.8,37.89,37.79,37.87,63293.88774291608,37.8,37.89,37.79,37.87,63293.8877
2006-07-24 14:10:00,37.87,37.88,37.85,37.86,40277.92856367387,37.87,37.88,37.85,37.86,40277.9286
2006-07-24 14:20:00,37.86,37.87,37.83,37.85,38975.13842145261,37.86,37.87,37.83,37.85,38975.1384
2006-07-24 14:30:00,37.86,37.88,37.83,37.87,84681.35924438172,37.86,37.88,37.83,37.87,84681.3592
2006-07-24 14:40:00,37.87,37.96,37.87,37.9,73933.34057105635,37.87,37.96,37.87,37.9,73933.3406
2006-07-24 14:50:00,37.9,37.95,37.87,37.94,122136.57583324288,37.9,37.95,37.87,37.94,122136.5758
2006-07-24 15:00:00,37.94,37.94,37.88,37.89,107480.18673325372,37.94,37.94,37.88,37.89,107480.1867
2006-07-24 15:10:00,37.89,37.95,37.88,37.9,123222.23428509392,37.89,37.95,37.88,37.9,123222.2343
2006-07-24 15:20:00,37.89,37.93,37.88,37.92,123005.1025947237,37.89,37.93,37.88,37.92,123005.1026
2006-07-24 15:30:00,37.92,38.0,37.91,37.95,110954.29377917708,37.92,38.0,37.91,37.95,110954.2938
2006-07-24 15:40:00,37.94,37.96,37.85,37.93,122353.70752361308,37.94,37.96,37.85,37.93,122353.7075
2006-07-24 15:50:00,37.95,38.0,37.87,37.95,267940.5059168386,37.95,38.0,37.87,37.95,267940.5059
2006-07-25 09:30:00,37.76,37.94,37.54,37.91,197698.40408207572,37.76,37.94,37.54,37.91,197698.4041
2006-07-25 09:40:00,37.91,38.17,37.81,38.17,95212.24622733687,37.91,38.17,37.81,38.17,95212.2462
2006-07-25 09:50:00,38.17,38.51,38.13,38.28,164368.68961024864,38.17,38.51,38.13,38.28,164368.6896
2006-07-25 10:00:00,38.27,38.39,38.2,38.35,187276.08294430573,38.27,38.39,38.2,38.35,187276.0829
2006-07-25 10:10:00,38.35,38.39,38.24,38.27,94669.41700141136,38.35,38.39,38.24,38.27,94669.417
2006-07-25 10:20:00,38.28,38.31,38.12,38.12,182282.0540657909,38.28,38.31,38.12,38.12,182282.0541
2006-07-25 10:30:00,38.12,38.12,37.72,37.86,105960.26490066224,38.12,38.12,37.72,37.86,105960.2649
2006-07-25 10:40:00,37.86,38.13,37.85,38.02,77516.0134621648,37.86,38.13,37.85,38.02,77516.0135
2006-07-25 10:50:00,38.01,38.07,37.84,37.87,76430.35501031375,38.01,38.07,37.84,37.87,76430.355
2006-07-25 11:00:00,37.87,37.92,37.86,37.9,49180.32786885246,37.87,37.92,37.86,37.9,49180.3279
2006-07-25 11:10:00,37.91,37.91,37.78,37.88,33112.58278145696,37.91,37.91,37.78,37.88,33112.5828
2006-07-25 11:20:00,37.88,38.22,37.81,38.2,29312.77819997829,37.88,38.22,37.81,38.2,29312.7782
2006-07-25 11:30:00,38.18,38.28,38.03,38.09,47551.84019107589,38.18,38.28,38.03,38.09,47551.8402
2006-07-25 11:40:00,38.09,38.09,38.0,38.02,23450.22255998263,38.09,38.09,38.0,38.02,23450.2226
2006-07-25 11:50:00,38.03,38.04,37.92,37.95,32569.75355553143,38.03,38.04,37.92,37.95,32569.7536
2006-07-25 12:00:00,37.93,38.24,37.79,38.2,102160.4603191836,37.93,38.24,37.79,38.2,102160.4603
2006-07-25 12:10:00,38.23,38.23,38.15,38.22,36260.992291824994,38.23,38.23,38.15,38.22,36260.9923
2006-07-25 12:20:00,38.23,38.23,38.2,38.21,28118.55390294213,38.23,38.23,38.2,38.21,28118.5539
2006-07-25 12:30:00,38.21,38.27,38.21,38.27,59928.34654217783,38.21,38.27,38.21,38.27,59928.3465
2006-07-25 12:40:00,38.27,38.29,38.24,38.27,26707.197915535773,38.27,38.29,38.24,38.27,26707.1979
2006-07-25 12:50:00,38.26,38.26,38.14,38.16,9336.662685919013,38.26,38.26,38.14,38.16,9336.6627
2006-07-25 13:00:00,38.17,38.17,38.05,38.08,14982.086635544458,38.17,38.17,38.05,38.08,14982.0866
2006-07-25 13:10:00,38.08,38.11,38.05,38.09,10096.623602214744,38.08,38.11,38.05,38.09,10096.6236
2006-07-25 13:20:00,38.11,38.13,38.03,38.12,20736.07643035501,38.11,38.13,38.03,38.12,20736.0764
2006-07-25 13:30:00,38.11,38.11,37.95,37.95,27575.724677016613,38.11,38.11,37.95,37.95,27575.7247
2006-07-25 13:40:00,37.97,38.02,37.88,38.01,75236.13071327761,37.97,38.02,37.88,38.01,75236.1307
2006-07-25 13:50:00,38.03,38.23,38.03,38.23,80990.12050808816,38.03,38.23,38.03,38.23,80990.1205
2006-07-25 14:00:00,38.23,38.23,38.02,38.11,41472.15286071002,38.23,38.23,38.02,38.11,41472.1529
2006-07-25 14:10:00,38.11,38.18,38.09,38.14,64488.11203995223,38.11,38.18,38.09,38.14,64488.112
2006-07-25 14:20:00,38.14,38.17,38.08,38.13,35718.16306589947,38.14,38.17,38.08,38.13,35718.1631
2006-07-25 14:30:00,38.15,38.19,38.08,38.16,65030.94126587776,38.15,38.19,38.08,38.16,65030.9413
2006-07-25 14:40:00,38.17,38.23,38.11,38.18,76213.22331994354,38.17,38.23,38.11,38.18,76213.2233
2006-07-25 14:50:00,38.18,38.19,38.08,38.1,82510.04234067962,38.18,38.19,38.08,38.1,82510.0423
2006-07-25 15:00:00,38.1,38.23,38.05,38.22,110520.03039843666,38.1,38.23,38.05,38.22,110520.0304
2006-07-25 15:10:00,38.22,38.22,38.14,38.14,113668.43990880468,38.22,38.22,38.14,38.14,113668.4399
2006-07-25 15:20:00,38.15,38.29,38.15,38.27,104114.64553251548,38.15,38.29,38.15,38.27,104114.6455
2006-07-25 15:30:00,38.27,38.35,38.26,38.32,103788.94799696017,38.27,38.35,38.26,38.32,103788.948
2006-07-25 15:40:00,38.32,38.43,38.17,38.17,234827.92313538163,38.32,38.43,38.17,38.17,234827.9231
2006-07-25 15:50:00,38.17,38.39,38.16,38.26,356204.53805232875,38.17,38.39,38.16,38.26,356204.5381
2006-07-26 09:30:00,38.24,38.29,37.98,38.06,359135.8158723265,38.24,38.29,37.98,38.06,359135.8159
2006-07-26 09:40:00,38.06,38.1,37.79,37.93,199218.32591466725,38.06,38.1,37.79,37.93,199218.3259
2006-07-26 09:50:00,37.94,37.97,37.63,37.81,109434.3719465856,37.94,37.97,37.63,37.81,109434.3719
2006-07-26 10:00:00,37.79,37.81,37.44,37.44,190424.49245467372,37.79,37.81,37.44,37.44,190424.4925
2006-07-26 10:10:00,37.44,37.44,37.07,37.17,207143.6326131799,37.44,37.44,37.07,37.17,207143.6326
2006-07-26 10:20:00,37.16,37.44,37.16,37.44,169254.15264357833,37.16,37.44,37.16,37.44,169254.1526
2006-07-26 10:30:00,37.44,37.62,37.35,37.55,213223.31994354576,37.44,37.62,37.35,37.55,213223.3199
2006-07-26 10:40:00,37.55,37.55,37.35,37.42,118228.2054065791,37.55,37.55,37.35,37.42,118228.2054
2006-07-26 10:50:00,37.44,37.55,37.38,37.48,111714.2546954728,37.44,37.55,37.38,37.48,111714.2547
2006-07-26 11:00:00,37.49,37.59,37.44,37.54,95755.0754532624,37.49,37.59,37.44,37.54,95755.0755
2006-07-26 11:10:00,37.53,37.71,37.5,37.7,93583.75854956033,37.53,37.71,37.5,37.7,93583.7585
2006-07-26 11:20:00,37.74,37.74,37.37,37.42,93040.9293236348,37.74,37.74,37.37,37.42,93040.9293
2006-07-26 11:30:00,37.42,37.53,37.27,37.34,168277.0600369124,37.42,37.53,37.27,37.34,168277.06
2006-07-26 11:40:00,37.34,37.57,37.32,37.55,65139.50711106286,37.34,37.57,37.32,37.55,65139.5071
2006-07-26 11:50:00,37.56,37.67,37.48,37.63,93040.9293236348,37.56,37.67,37.48,37.63,93040.9293
2006-07-26 12:00:00,37.63,37.87,37.63,37.86,60796.87330365867,37.63,37.87,37.63,37.86,60796.8733
2006-07-26 12:10:00,37.85,37.93,37.71,37.71,92606.66594289435,37.85,37.93,37.71,37.71,92606.6659
2006-07-26 12:20:00,37.71,37.77,37.65,37.74,25947.23699924004,37.71,37.77,37.65,37.74,25947.237
2006-07-26 12:30:00,37.74,37.77,37.59,37.76,37998.04581478667,37.74,37.77,37.59,37.76,37998.0458
2006-07-26 12:40:00,37.77,37.88,37.69,37.77,58082.72717403105,37.77,37.88,37.69,37.77,58082.7272
2006-07-26 12:50:00,37.79,37.86,37.75,37.77,98794.91911844534,37.79,37.86,37.75,37.77,98794.9191
2006-07-26 13:00:00,37.78,37.83,37.77,37.77,42340.67962219086,37.78,37.83,37.77,37.77,42340.6796
2006-07-26 13:10:00,37.77,37.9,37.77,37.87,26055.802844425143,37.77,37.9,37.77,37.87,26055.8028
2006-07-26 13:20:00,37.87,37.95,37.79,37.83,36260.992291824994,37.87,37.95,37.79,37.83,36260.9923
2006-07-26 13:30:00,37.81,37.99,37.77,37.8,58299.85886440126,37.81,37.99,37.77,37.8,58299.8589
2006-07-26 13:40:00,37.79,37.89,37.77,37.88,25295.84192812941,37.79,37.89,37.77,37.88,25295.8419
2006-07-26 13:50:00,37.88,37.99,37.83,37.96,44294.86483552275,37.88,37.99,37.83,37.96,44294.8648
2006-07-26 14:00:00,37.95,38.03,37.73,37.87,133427.42373249377,37.95,38.03,37.73,37.87,133427.4237
2006-07-26 14:10:00,37.88,37.93,37.72,37.76,90543.91488437736,37.88,37.93,37.72,37.76,90543.9149
2006-07-26 14:20:00,37.77,37.93,37.76,37.78,60254.044077733146,37.77,37.93,37.76,37.78,60254.0441
2006-07-26 14:30:00,37.79,38.07,37.72,37.77,158614.69981543807,37.79,38.07,37.72,37.77,158614.6998
2006-07-26 14:40:00,37.76,37.87,37.72,37.84,241559.0055368581,37.76,37.87,37.72,37.84,241559.0055
2006-07-26 14:50:00,37.84,37.88,37.77,37.81,81641.51557919879,37.84,37.88,37.77,37.81,81641.5156
2006-07-26 15:00:00,37.82,37.83,37.76,37.77,89241.12474215613,37.82,37.83,37.76,37.77,89241.1247
2006-07-26 15:10:00,37.77,37.79,37.7,37.74,104657.474758441,37.77,37.79,37.7,37.74,104657.4748
2006-07-26 15:20:00,37.74,37.77,37.64,37.65,106177.39659103246,37.74,37.77,37.64,37.65,106177.3966
2006-07-26 15:30:00,37.64,37.83,37.63,37.83,79687.3303658669,37.64,37.83,37.63,37.83,79687.3304
2006-07-26 15:40:00,37.83,37.93,37.78,37.86,112799.91314732384,37.83,37.93,37.78,37.86,112799.9131
2006-07-26 15:50:00,37.86,37.86,37.66,37.74,206709.3692324395,37.86,37.86,37.66,37.74,206709.3692
2006-07-27 09:30:00,38.15,38.69,38.08,38.38,334491.3690153078,38.15,38.69,38.08,38.38,334491.369
2006-07-27 09:40:00,38.38,38.7,38.38,38.59,142546.95472804256,38.38,38.7,38.38,38.59,142546.9547
2006-07-27 09:50:00,38.59,38.76,38.51,38.72,174573.87905764848,38.59,38.76,38.51,38.72,174573.8791
2006-07-27 10:00:00,38.73,38.95,38.48,38.79,159917.48995765933,38.73,38.95,38.48,38.79,159917.49
2006-07-27 10:10:00,38.79,38.95,38.79,38.93,161220.2800998806,38.79,38.95,38.79,38.93,161220.2801
2006-07-27 10:20:00,38.94,39.04,38.6,38.69,107697.31842362392,38.94,39.04,38.6,38.69,107697.3184
2006-07-27 10:30:00,38.69,38.7,38.47,38.48,124525.02442731518,38.69,38.7,38.47,38.48,124525.0244
2006-07-27 10:40:00,38.49,38.58,38.3,38.34,67527.95570513517,38.49,38.58,38.3,38.34,67527.9557
2006-07-27 10:50:00,38.34,38.44,38.31,38.4,38323.74335034198,38.34,38.44,38.31,38.4,38323.7434
2006-07-27 11:00:00,38.4,38.61,38.26,38.46,83161.43741179025,38.4,38.61,38.26,38.46,83161.4374
2006-07-27 11:10:00,38.48,38.55,38.43,38.49,39517.96764737814,38.48,38.55,38.43,38.49,39517.9676
2006-07-27 11:20:00,38.49,38.62,38.46,38.58,46249.05004885463,38.49,38.62,38.46,38.58,46249.05
2006-07-27 11:30:00,38.58,38.63,38.49,38.55,38323.74335034198,38.58,38.63,38.49,38.55,38323.7434
2006-07-27 11:40:00,38.54,38.59,38.51,38.54,37563.782434046254,38.54,38.59,38.51,38.54,37563.7824
2006-07-27 11:50:00,38.57,38.58,38.47,38.52,45597.654977744,38.57,38.58,38.47,38.52,45597.655
2006-07-27 12:00:00,38.53,38.67,38.5,38.64,54282.92259255239,38.53,38.67,38.5,38.64,54282.9226
2006-07-27 12:10:00,38.63,38.69,38.62,38.68,31375.52925849528,38.63,38.69,38.62,38.68,31375.5293
2006-07-27 12:20:00,38.68,38.69,38.63,38.67,23015.95917924221,38.68,38.69,38.63,38.67,23015.9592
2006-07-27 12:30:00,38.66,38.67,38.6,38.6,46031.91835848442,38.66,38.67,38.6,38.6,46031.9184
2006-07-27 12:40:00,38.6,38.66,38.52,38.64,26381.50037998045,38.6,38.66,38.52,38.64,26381.5004
2006-07-27 12:50:00,38.66,38.68,38.55,38.57,35718.16306589947,38.66,38.68,38.55,38.57,35718.1631
2006-07-27 13:00:00,38.57,38.6,38.54,38.54,28552.817283682554,38.57,38.6,38.54,38.54,28552.8173
2006-07-27 13:10:00,38.56,38.56,38.32,38.35,39192.27011182282,38.56,38.56,38.32,38.35,39192.2701
2006-07-27 13:20:00,38.36,38.45,38.31,38.32,26490.066225165563,38.36,38.45,38.31,38.32,26490.0662
2006-07-27 13:30:00,38.32,38.34,38.09,38.12,52980.132450331126,38.32,38.34,38.09,38.12,52980.1325
2006-07-27 13:40:00,38.12,38.22,38.05,38.19,36043.860601454784,38.12,38.22,38.05,38.19,36043.8606
2006-07-27 13:50:00,38.19,38.22,38.05,38.05,55368.58104440344,38.19,38.22,38.05,38.05,55368.581
2006-07-27 14:00:00,38.04,38.04,37.91,37.97,50700.24970144393,38.04,38.04,37.91,37.97,50700.2497
2006-07-27 14:10:00,37.96,38.09,37.87,38.09,34306.807078493104,37.96,38.09,37.87,38.09,34306.8071
2006-07-27 14:20:00,38.07,38.09,37.86,38.03,84681.35924438172,38.07,38.09,37.86,38.03,84681.3592
2006-07-27 14:30:00,38.01,38.06,37.92,37.94,46031.91835848442,38.01,38.06,37.92,37.94,46031.9184
2006-07-27 14:40:00,37.93,38.02,37.88,38.02,41906.41624145044,37.93,38.02,37.88,38.02,41906.4162
2006-07-27 14:50:00,38.02,38.08,37.93,38.07,33546.84616219738,38.02,38.08,37.93,38.07,33546.8462
2006-07-27 15:00:00,38.07,38.11,37.97,38.01,53848.659211811966,38.07,38.11,37.97,38.01,53848.6592
2006-07-27 15:10:00,38.01,38.19,37.99,38.11,45271.95744218869,38.01,38.19,37.99,38.11,45271.9574
2006-07-27 15:20:00,38.12,38.13,37.93,38.02,88372.59798067529,38.12,38.13,37.93,38.02,88372.598
2006-07-27 15:30:00,38.02,38.17,38.0,38.04,88806.86136141571,38.02,38.17,38.0,38.04,88806.8614
2006-07-27 15:40:00,38.04,38.1,38.0,38.06,84138.5300184562,38.04,38.1,38.0,38.06,84138.53
2006-07-27 15:50:00,38.06,38.12,37.99,38.06,172945.3913798719,38.06,38.12,37.99,38.06,172945.3914
2006-07-28 09:30:00,38.26,38.61,38.23,38.41,91846.70502659865,38.26,38.61,38.23,38.41,91846.705
2006-07-28 09:40:00,38.41,38.58,38.4,38.52,112365.64976658345,38.41,38.58,38.4,38.52,112365.6498
2006-07-28 09:50:00,38.5,38.7,38.5,38.55,56671.37118662469,38.5,38.7,38.5,38.55,56671.3712
2006-07-28 10:00:00,38.56,38.62,38.23,38.25,47551.84019107589,38.56,38.62,38.23,38.25,47551.8402
2006-07-28 10:10:00,38.25,38.3,37.87,38.23,50483.11801107372,38.25,38.3,37.87,38.23,50483.118
2006-07-28 10:20:00,38.23,38.36,37.84,37.9,112039.95223102812,38.23,38.36,37.84,37.9,112039.9522
2006-07-28 10:30:00,37.93,38.18,37.93,38.17,46466.18173922484,37.93,38.18,37.93,38.17,46466.1817
2006-07-28 10:40:00,38.16,38.4,38.15,38.39,48854.63033329714,38.16,38.4,38.15,38.39,48854.6303
2006-07-28 10:50:00,38.37,38.61,38.35,38.44,71544.89197698404,38.37,38.61,38.35,38.44,71544.892
2006-07-28 11:00:00,38.44,38.57,38.37,38.42,49723.157094777984,38.44,38.57,38.37,38.42,49723.1571
2006-07-28 11:10:00,38.43,38.47,38.3,38.31,40386.49440885898,38.43,38.47,38.3,38.31,40386.4944
2006-07-28 11:20:00,38.3,38.39,38.15,38.25,43209.2063836717,38.3,38.39,38.15,38.25,43209.2064
2006-07-28 11:30:00,38.25,38.38,38.23,38.24,24427.31516664857,38.25,38.38,38.23,38.24,24427.3152
2006-07-28 11:40:00,38.23,38.23,38.04,38.13,33004.01693627185,38.23,38.23,38.04,38.13,33004.0169
2006-07-28 11:50:00,38.15,38.22,38.14,38.19,11616.54543480621,38.15,38.22,38.14,38.19,11616.5454
2006-07-28 12:00:00,38.19,38.29,38.07,38.28,34632.50461404842,38.19,38.29,38.07,38.28,34632.5046
2006-07-28 12:10:00,38.29,38.49,38.28,38.49,23015.95917924221,38.29,38.49,38.28,38.49,23015.9592
2006-07-28 12:20:00,38.49,38.52,38.4,38.44,19758.98382368907,38.49,38.52,38.4,38.44,19758.9838
2006-07-28 12:30:00,38.42,38.56,38.39,38.52,23558.788405167736,38.42,38.56,38.39,38.52,23558.7884
2006-07-28 12:40:00,38.53,38.62,38.5,38.54,19976.11551405928,38.53,38.62,38.5,38.54,19976.1155
2006-07-28 12:50:00,38.52,38.56,38.48,38.53,15850.613397025296,38.52,38.56,38.48,38.53,15850.6134
2006-07-28 13:00:00,38.54,38.61,38.51,38.6,89458.25643252634,38.54,38.61,38.51,38.6,89458.2564
2006-07-28 13:10:00,38.59,38.59,38.29,38.39,37780.91412441646,38.59,38.59,38.29,38.39,37780.9141
2006-07-28 13:20:00,38.41,38.54,38.38,38.5,22798.827488872,38.41,38.54,38.38,38.5,22798.8275
2006-07-28 13:30:00,38.51,38.55,38.42,38.43,25512.97361849962,38.51,38.55,38.42,38.43,25512.9736
2006-07-28 13:40:00,38.42,38.42,38.24,38.34,44077.73314515254,38.42,38.42,38.24,38.34,44077.7331
2006-07-28 13:50:00,38.35,38.47,38.31,38.46,25187.276082944307,38.35,38.47,38.31,38.46,25187.2761
2006-07-28 14:00:00,38.47,38.5,38.37,38.37,23558.788405167736,38.47,38.5,38.37,38.37,23558.7884
2006-07-28 14:10:00,38.38,38.5,38.38,38.48,20301.8130496146,38.38,38.5,38.38,38.48,20301.813
2006-07-28 14:20:00,38.48,38.53,38.4,38.47,50048.8546303333,38.48,38.53,38.4,38.47,50048.8546
2006-07-28 14:30:00,38.44,38.49,38.32,38.46,49723.157094777984,38.44,38.49,38.32,38.46,49723.1571
2006-07-28 14:40:00,38.46,38.49,38.41,38.45,26381.50037998045,38.46,38.49,38.41,38.45,26381.5004
2006-07-28 14:50:00,38.45,38.51,38.42,38.44,111279.99131473238,38.45,38.51,38.42,38.44,111279.9913
2006-07-28 15:00:00,38.44,38.6,38.44,38.49,235479.31820649223,38.44,38.6,38.44,38.49,235479.3182
2006-07-28 15:10:00,38.5,38.71,38.5,38.62,85115.62262512214,38.5,38.71,38.5,38.62,85115.6226
2006-07-28 15:20:00,38.62,38.78,38.59,38.65,105851.69905547716,38.62,38.78,38.59,38.65,105851.6991
2006-07-28 15:30:00,38.67,38.7,38.64,38.68,42557.81131256107,38.67,38.7,38.64,38.68,42557.8113
2006-07-28 15:40:00,38.68,38.78,38.61,38.61,81641.51557919879,38.68,38.78,38.61,38.61,81641.5156
2006-07-28 15:50:00,38.62,38.62,38.49,38.52,104006.07968733036,38.62,38.62,38.49,38.52,104006.0797
2006-07-31 09:30:00,38.36,38.6,38.11,38.14,63511.01943328629,38.36,38.6,38.11,38.14,63511.0194
2006-07-31 09:40:00,38.14,38.35,38.05,38.12,75996.09162957333,38.14,38.35,38.05,38.12,75996.0916
2006-07-31 09:50:00,38.13,38.36,38.07,38.23,123005.1025947237,38.13,38.36,38.07,38.23,123005.1026
2006-07-31 10:00:00,38.26,38.69,38.1,38.55,73173.37965476062,38.26,38.69,38.1,38.55,73173.3797
2006-07-31 10:10:00,38.54,38.56,38.26,38.28,36369.5581370101,38.54,38.56,38.26,38.28,36369.5581
2006-07-31 10:20:00,38.27,38.69,38.27,38.43,68613.61415698621,38.27,38.69,38.27,38.43,68613.6142
2006-07-31 10:30:00,38.42,38.46,38.13,38.17,84572.79339919661,38.42,38.46,38.13,38.17,84572.7934
2006-07-31 10:40:00,38.17,38.47,38.15,38.36,114971.23005102597,38.17,38.47,38.15,38.36,114971.2301
2006-07-31 10:50:00,38.36,38.49,38.35,38.4,39409.40180219303,38.36,38.49,38.35,38.4,39409.4018
2006-07-31 11:00:00,38.4,38.43,38.22,38.26,23993.05178590816,38.4,38.43,38.22,38.26,23993.0518
2006-07-31 11:10:00,38.25,38.37,38.19,38.33,36369.5581370101,38.25,38.37,38.19,38.33,36369.5581
2006-07-31 11:20:00,38.34,38.42,38.31,38.38,43100.640538486594,38.34,38.42,38.31,38.38,43100.6405
2006-07-31 11:30:00,38.38,38.48,38.37,38.46,28552.817283682554,38.38,38.48,38.37,38.46,28552.8173
2006-07-31 11:40:00,38.45,38.49,38.42,38.49,20410.37889479969,38.45,38.49,38.42,38.49,20410.3789
2006-07-31 11:50:00,38.48,38.52,38.42,38.42,46791.87927478016,38.48,38.52,38.42,38.42,46791.8793
2006-07-31 12:00:00,38.42,38.57,38.4,38.56,23450.22255998263,38.42,38.57,38.4,38.56,23450.2226
2006-07-31 12:10:00,38.57,38.58,38.5,38.5,14982.086635544458,38.57,38.58,38.5,38.5,14982.0866
2006-07-31 12:20:00,38.5,38.5,38.42,38.45,23233.09086961242,38.5,38.5,38.42,38.45,23233.0909
2006-07-31 12:30:00,38.44,38.47,38.4,38.42,33763.97785256759,38.44,38.47,38.4,38.42,33763.9779
2006-07-31 12:40:00,38.42,38.52,38.42,38.46,51785.90815329498,38.42,38.52,38.42,38.46,51785.9082
2006-07-31 12:50:00,38.47,38.5,38.4,38.49,32461.187710346327,38.47,38.5,38.4,38.49,32461.1877
2006-07-31 13:00:00,38.49,38.67,38.49,38.61,70784.93106068831,38.49,38.67,38.49,38.61,70784.9311
2006-07-31 13:10:00,38.61,38.62,38.54,38.56,36260.992291824994,38.61,38.62,38.54,38.56,36260.9923
2006-07-31 13:20:00,38.56,38.6,38.55,38.57,37020.95320812073,38.56,38.6,38.55,38.57,37020.9532
2006-07-31 13:30:00,38.58,38.96,38.57,38.96,116599.71772880253,38.58,38.96,38.57,38.96,116599.7177
2006-07-31 13:40:00,38.96,39.15,38.94,39.09,133210.29204212356,38.96,39.15,38.94,39.09,133210.292
2006-07-31 13:50:00,39.09,39.1,38.96,39.01,83704.26663771577,39.09,39.1,38.96,39.01,83704.2666
2006-07-31 14:00:00,39.01,39.09,38.99,39.08,56562.80534143958,39.01,39.09,38.99,39.08,56562.8053
2006-07-31 14:10:00,39.08,39.13,38.93,38.93,74367.60395179677,39.08,39.13,38.93,38.93,74367.604
2006-07-31 14:20:00,38.93,38.94,38.88,38.91,31375.52925849528,38.93,38.94,38.88,38.91,31375.5293
2006-07-31 14:30:00,38.91,38.93,38.78,38.82,34632.50461404842,38.91,38.93,38.78,38.82,34632.5046
2006-07-31 14:40:00,38.83,38.92,38.83,38.86,44620.562371078064,38.83,38.92,38.83,38.86,44620.5624
2006-07-31 14:50:00,38.86,38.86,38.75,38.81,39952.23102811856,38.86,38.86,38.75,38.81,39952.231
2006-07-31 15:00:00,38.81,38.87,38.69,38.78,47877.537726631206,38.81,38.87,38.69,38.78,47877.5377
2006-07-31 15:10:00,38.77,38.77,38.7,38.74,65790.9021821735,38.77,38.77,38.7,38.74,65790.9022
2006-07-31 15:20:00,38.74,38.83,38.71,38.79,55151.449354033226,38.74,38.83,38.71,38.79,55151.4494
2006-07-31 15:30:00,38.79,38.83,38.71,38.77,50808.81554662903,38.79,38.83,38.71,38.77,50808.8155
2006-07-31 15:40:00,38.77,38.81,38.74,38.75,38323.74335034198,38.77,38.81,38.74,38.75,38323.7434
2006-07-31 15:50:00,38.78,38.8,38.67,38.8,199326.89175985235,38.78,38.8,38.67,38.8,199326.8918
2006-08-01 09:30:00,38.66,38.69,38.13,38.28,84029.96417327109,38.66,38.69,38.13,38.28,84029.9642
2006-08-01 09:40:00,38.28,38.47,38.26,38.38,119422.42970361524,38.28,38.47,38.26,38.38,119422.4297
2006-08-01 09:50:00,38.39,38.59,38.39,38.57,78710.23775920096,38.39,38.59,38.39,38.57,78710.2378
2006-08-01 10:00:00,38.58,38.58,38.33,38.43,119313.86385843014,38.58,38.58,38.33,38.43,119313.8639
2006-08-01 10:10:00,38.43,38.47,38.07,38.07,82944.30572142004,38.43,38.47,38.07,38.07,82944.3057
2006-08-01 10:20:00,38.07,38.22,37.99,38.12,52545.86906959071,38.07,38.22,37.99,38.12,52545.8691
2006-08-01 10:30:00,38.13,38.28,38.03,38.17,67853.65324069049,38.13,38.28,38.03,38.17,67853.6532
2006-08-01 10:40:00,38.17,38.26,38.04,38.16,30072.73911627402,38.17,38.26,38.04,38.16,30072.7391
2006-08-01 10:50:00,38.17,38.31,38.02,38.03,47334.70850070568,38.17,38.31,38.02,38.03,47334.7085
2006-08-01 11:00:00,38.03,38.14,38.0,38.1,64379.54619476713,38.03,38.14,38.0,38.1,64379.5462
2006-08-01 11:10:00,38.1,38.1,38.0,38.0,29529.9098903485,38.1,38.1,38.0,38.0,29529.9099
2006-08-01 11:20:00,38.01,38.12,37.95,38.08,71436.32613179894,38.01,38.12,37.95,38.08,71436.3261
2006-08-01 11:30:00,38.07,38.19,38.06,38.18,24535.88101183368,38.07,38.19,38.06,38.18,24535.881
2006-08-01 11:40:00,38.19,38.25,38.13,38.13,31049.831722939965,38.19,38.25,38.13,38.13,31049.8317
2006-08-01 11:50:00,38.13,38.19,38.1,38.12,34632.50461404842,38.13,38.19,38.1,38.12,34632.5046
2006-08-01 12:00:00,38.12,38.13,38.07,38.07,22798.827488872,38.12,38.13,38.07,38.07,22798.8275
2006-08-01 12:10:00,38.08,38.17,38.02,38.13,67202.25816957986,38.08,38.17,38.02,38.13,67202.2582
2006-08-01 12:20:00,38.13,38.15,38.12,38.13,36152.42644663989,38.13,38.15,38.12,38.13,36152.4264
2006-08-01 12:30:00,38.13,38.17,38.04,38.15,25621.539463684727,38.13,38.17,38.04,38.15,25621.5395
2006-08-01 12:40:00,38.14,38.15,38.09,38.11,19867.549668874173,38.14,38.15,38.09,38.11,19867.5497
2006-08-01 12:50:00,38.11,38.16,38.05,38.15,21061.773965910324,38.11,38.16,38.05,38.15,21061.774
2006-08-01 13:00:00,38.14,38.15,38.02,38.04,18781.891217023127,38.14,38.15,38.02,38.04,18781.8912
2006-08-01 13:10:00,38.02,38.1,38.0,38.03,20953.20812072522,38.02,38.1,38.0,38.03,20953.2081
2006-08-01 13:20:00,38.03,38.06,37.95,37.99,35609.597220714364,38.03,38.06,37.95,37.99,35609.5972
2006-08-01 13:30:00,38.0,38.0,37.95,37.99,30724.13418738465,38.0,38.0,37.95,37.99,30724.1342
2006-08-01 13:40:00,37.98,38.07,37.96,38.06,21713.169037020954,37.98,38.07,37.96,38.06,21713.169
2006-08-01 13:50:00,38.06,38.13,38.04,38.13,21930.300727391164,38.06,38.13,38.04,38.13,21930.3007
2006-08-01 14:00:00,38.12,38.18,38.1,38.11,22798.827488872,38.12,38.18,38.1,38.11,22798.8275
2006-08-01 14:10:00,38.1,38.14,38.06,38.06,16502.008468135926,38.1,38.14,38.06,38.06,16502.0085
2006-08-01 14:20:00,38.08,38.08,37.92,38.02,35501.03137552926,38.08,38.08,37.92,38.02,35501.0314
2006-08-01 14:30:00,38.01,38.03,37.92,37.98,33329.71447182717,38.01,38.03,37.92,37.98,33329.7145
2006-08-01 14:40:00,37.98,37.99,37.87,37.9,38975.13842145261,37.98,37.99,37.87,37.9,38975.1384
2006-08-01 14:50:00,37.91,38.0,37.88,37.9,57648.46379329063,37.91,38.0,37.88,37.9,57648.4638
2006-08-01 15:00:00,37.9,37.93,37.8,37.89,68830.74584735642,37.9,37.93,37.8,37.89,68830.7458
2006-08-01 15:10:00,37.89,37.9,37.74,37.79,81858.647269569,37.89,37.9,37.74,37.79,81858.6473
2006-08-01 15:20:00,37.78,37.95,37.71,37.77,155357.72445988492,37.78,37.95,37.71,37.77,155357.7245
2006-08-01 15:30:00,37.76,37.84,37.62,37.62,107480.18673325372,37.76,37.84,37.62,37.62,107480.1867
2006-08-01 15:40:00,37.62,37.88,37.59,37.87,136250.13570730647,37.62,37.88,37.59,37.87,136250.1357
2006-08-01 15:50:00,37.87,37.88,37.78,37.81,133318.85788730867,37.87,37.88,37.78,37.81,133318.8579
2006-08-02 09:30:00,38.12,38.34,37.94,38.3,218651.612202801,38.12,38.34,37.94,38.3,218651.6122
2006-08-02 09:40:00,38.3,38.43,38.3,38.42,67745.08739550538,38.3,38.43,38.3,38.42,67745.0874
2006-08-02 09:50:00,38.42,38.47,38.28,38.39,107154.4891976984,38.42,38.47,38.28,38.39,107154.4892
2006-08-02 10:00:00,38.38,38.41,38.34,38.35,60036.912387362936,38.38,38.41,38.34,38.35,60036.9124
2006-08-02 10:10:00,38.35,38.39,38.27,38.32,65682.33633698839,38.35,38.39,38.27,38.32,65682.3363
2006-08-02 10:20:00,38.32,38.32,38.28,38.28,27467.158831831508,38.32,38.32,38.28,38.28,27467.1588
2006-08-02 10:30:00,38.28,38.33,38.27,38.29,39735.09933774835,38.28,38.33,38.27,38.29,39735.0993
2006-08-02 10:40:00,38.3,38.41,38.24,38.27,61882.53175550972,38.3,38.41,38.24,38.27,61882.5318
2006-08-02 10:50:00,38.27,38.46,38.26,38.45,27684.29052220172,38.27,38.46,38.26,38.45,27684.2905
2006-08-02 11:00:00,38.45,38.6,38.45,38.57,65682.33633698839,38.45,38.6,38.45,38.57,65682.3363
2006-08-02 11:10:00,38.58,38.83,38.57,38.8,62751.05851699055,38.58,38.83,38.57,38.8,62751.0585
2006-08-02 11:20:00,38.79,38.86,38.76,38.82,144066.87656063403,38.79,38.86,38.76,38.82,144066.8766
2006-08-02 11:30:00,38.83,39.05,38.83,38.99,103354.68461621976,38.83,39.05,38.83,38.99,103354.6846
2006-08-02 11:40:00,38.99,39.12,38.98,39.11,80990.12050808816,38.99,39.12,38.98,39.11,80990.1205
2006-08-02 11:50:00,39.11,39.4,39.08,39.38,125284.98534361093,39.11,39.4,39.08,39.38,125284.9853
2006-08-02 12:00:00,39.39,39.51,39.31,39.51,94886.54869178156,39.39,39.51,39.31,39.51,94886.5487
2006-08-02 12:10:00,39.51,39.52,39.3,39.33,41580.71870589512,39.51,39.52,39.3,39.33,41580.7187
2006-08-02 12:20:00,39.33,39.36,39.16,39.16,60145.47823254804,39.33,39.36,39.16,39.16,60145.4782
2006-08-02 12:30:00,39.16,39.31,39.09,39.16,43317.7722288568,39.16,39.31,39.09,39.16,43317.7722
2006-08-02 12:40:00,39.16,39.26,39.16,39.24,23993.05178590816,39.16,39.26,39.16,39.24,23993.0518
2006-08-02 12:50:00,39.24,39.35,39.23,39.28,29095.64650960808,39.24,39.35,39.23,39.28,29095.6465
2006-08-02 13:00:00,39.28,39.28,39.21,39.23,25512.97361849962,39.28,39.28,39.21,39.23,25512.9736
2006-08-02 13:10:00,39.24,39.27,39.22,39.25,27032.895451091088,39.24,39.27,39.22,39.25,27032.8955
2006-08-02 13:20:00,39.27,39.29,39.21,39.28,24970.144392574097,39.27,39.29,39.21,39.28,24970.1444
2006-08-02 13:30:00,39.28,39.29,39.25,39.28,50917.38139181414,39.28,39.29,39.25,39.28,50917.3814
2006-08-02 13:40:00,39.28,39.28,39.23,39.24,27792.85636738682,39.28,39.28,39.23,39.24,27792.8564
2006-08-02 13:50:00,39.23,39.26,39.21,39.23,22473.12995331669,39.23,39.26,39.21,39.23,22473.13
2006-08-02 14:00:00,39.23,39.28,39.17,39.28,35718.16306589947,39.23,39.28,39.17,39.28,35718.1631
2006-08-02 14:10:00,39.28,39.28,39.12,39.15,64162.41450439692,39.28,39.28,39.12,39.15,64162.4145
2006-08-02 14:20:00,39.14,39.22,39.07,39.15,123113.6684399088,39.14,39.22,39.07,39.15,123113.6684
2006-08-02 14:30:00,39.15,39.18,38.98,39.04,61448.2683747693,39.15,39.18,38.98,39.04,61448.2684
2006-08-02 14:40:00,39.06,39.06,38.9,38.91,76647.48670068396,39.06,39.06,38.9,38.91,76647.4867
2006-08-02 14:50:00,38.91,38.93,38.71,38.75,98360.65573770492,38.91,38.93,38.71,38.75,98360.6557
2006-08-02 15:00:00,38.74,38.79,38.7,38.75,106394.52828140269,38.74,38.79,38.7,38.75,106394.5283
2006-08-02 15:10:00,38.74,38.76,38.66,38.73,71762.02366735425,38.74,38.76,38.66,38.73,71762.0237
2006-08-02 15:20:00,38.74,38.86,38.73,38.83,99663.44587992618,38.74,38.86,38.73,38.83,99663.4459
2006-08-02 15:30:00,38.83,38.86,38.79,38.83,104331.77722288568,38.83,38.86,38.79,38.83,104331.7772
2006-08-02 15:40:00,38.83,38.92,38.83,38.84,123982.19520138964,38.83,38.92,38.83,38.84,123982.1952
2006-08-02 15:50:00,38.84,38.9,38.82,38.88,155791.98784062534,38.84,38.9,38.82,38.88,155791.9878
2006-08-03 09:30:00,38.58,39.06,38.33,38.83,167517.09912061665,38.58,39.06,38.33,38.83,167517.0991
2006-08-03 09:40:00,38.85,38.86,38.33,38.42,139724.24275322983,38.85,38.86,38.33,38.42,139724.2428
2006-08-03 09:50:00,38.39,38.69,38.39,38.68,64813.80957550755,38.39,38.69,38.39,38.68,64813.8096
2006-08-03 10:00:00,38.69,38.77,38.65,38.69,48094.669417001416,38.69,38.77,38.65,38.69,48094.6694
2006-08-03 10:10:00,38.68,38.78,38.63,38.72,50157.4204755184,38.68,38.78,38.63,38.72,50157.4205
2006-08-03 10:20:00,38.71,38.78,38.63,38.68,47009.010965150366,38.71,38.78,38.63,38.68,47009.011
2006-08-03 10:30:00,38.68,38.73,38.6,38.63,35283.89968515905,38.68,38.73,38.6,38.63,35283.8997
2006-08-03 10:40:00,38.64,38.77,38.4,38.64,63076.75605254587,38.64,38.77,38.4,38.64,63076.7561
2006-08-03 10:50:00,38.62,38.76,38.59,38.72,30724.13418738465,38.62,38.76,38.59,38.72,30724.1342
2006-08-03 11:00:00,38.73,38.93,38.73,38.8,202692.4329605906,38.73,38.93,38.73,38.8,202692.433
2006-08-03 11:10:00,38.8,38.97,38.8,38.82,97709.26066659427,38.8,38.97,38.8,38.82,97709.2607
2006-08-03 11:20:00,38.82,38.83,38.77,38.82,85224.18847030724,38.82,38.83,38.77,38.82,85224.1885
2006-08-03 11:30:00,38.82,38.89,38.78,38.78,57105.63456736511,38.82,38.89,38.78,38.78,57105.6346
2006-08-03 11:40:00,38.78,38.83,38.77,38.83,31809.792639235697,38.78,38.83,38.77,38.83,31809.7926
2006-08-03 11:50:00,38.83,38.86,38.82,38.82,43534.90391922701,38.83,38.86,38.82,38.82,43534.9039
2006-08-03 12:00:00,38.82,38.99,38.81,38.97,18999.022907393333,38.82,38.99,38.81,38.97,18999.0229
2006-08-03 12:10:00,38.98,39.0,38.96,38.96,54065.790902182176,38.98,39.0,38.96,38.96,54065.7909
2006-08-03 12:20:00,38.96,38.97,38.92,38.92,46031.91835848442,38.96,38.97,38.92,38.92,46031.9184
2006-08-03 12:30:00,38.93,39.0,38.9,38.98,37889.47996960156,38.93,39.0,38.9,38.98,37889.48
2006-08-03 12:40:00,38.98,39.01,38.93,38.97,25838.671154054937,38.98,39.01,38.93,38.97,25838.6712
2006-08-03 12:50:00,38.97,39.09,38.95,39.08,26164.368689610248,38.97,39.09,38.95,39.08,26164.3687
2006-08-03 13:00:00,39.08,39.5,39.08,39.36,80772.98881771795,39.08,39.5,39.08,39.36,80772.9888
2006-08-03 13:10:00,39.36,39.57,39.34,39.39,60796.87330365867,39.36,39.57,39.34,39.39,60796.8733
2006-08-03 13:20:00,39.38,39.51,39.29,39.37,61231.13668439909,39.38,39.51,39.29,39.37,61231.1367
2006-08-03 13:30:00,39.37,39.43,39.29,39.3,27141.4612962762,39.37,39.43,39.29,39.3,27141.4613
2006-08-03 13:40:00,39.32,39.39,39.27,39.32,30072.73911627402,39.32,39.39,39.27,39.32,30072.7391
2006-08-03 13:50:00,39.34,39.47,39.3,39.31,34198.241233308,39.34,39.47,39.3,39.31,34198.2412
2006-08-03 14:00:00,39.31,39.38,39.26,39.28,34741.070459233524,39.31,39.38,39.26,39.28,34741.0705
2006-08-03 14:10:00,39.28,39.38,39.25,39.25,52654.43491477581,39.28,39.38,39.25,39.25,52654.4349
2006-08-03 14:20:00,39.24,39.4,39.23,39.38,64053.84865921181,39.24,39.4,39.23,39.38,64053.8487
2006-08-03 14:30:00,39.38,39.43,39.37,39.41,62208.22929106504,39.38,39.43,39.37,39.41,62208.2293
2006-08-03 14:40:00,39.4,39.61,39.38,39.59,145803.9300835957,39.4,39.61,39.38,39.59,145803.9301
2006-08-03 14:50:00,39.6,39.7,39.59,39.69,88481.16382586039,39.6,39.7,39.59,39.69,88481.1638
2006-08-03 15:00:00,39.7,39.72,39.6,39.6,77298.8817717946,39.7,39.72,39.6,39.6,77298.8818
2006-08-03 15:10:00,39.61,39.61,39.4,39.53,125393.55118879602,39.61,39.61,39.4,39.53,125393.5512
2006-08-03 15:20:00,39.52,39.56,39.42,39.54,73281.94549994572,39.52,39.56,39.42,39.54,73281.9455
2006-08-03 15:30:00,39.55,39.56,39.24,39.27,91086.7441103029,39.55,39.56,39.24,39.27,91086.7441
2006-08-03 15:40:00,39.28,39.37,39.17,39.18,115296.92758658128,39.28,39.37,39.17,39.18,115296.9276
2006-08-03 15:50:00,39.18,39.29,39.09,39.25,263380.7404190642,39.18,39.29,39.09,39.25,263380.7404
2006-08-04 09:30:00,39.55,39.74,39.33,39.46,96840.73390511343,39.55,39.74,39.33,39.46,96840.7339
2006-08-04 09:40:00,39.46,39.61,39.37,39.49,177505.1568776463,39.46,39.61,39.37,39.49,177505.1569
2006-08-04 09:50:00,39.48,39.49,39.23,39.37,117793.94202583868,39.48,39.49,39.23,39.37,117793.942
2006-08-04 10:00:00,39.38,39.42,39.24,39.28,157311.9096732168,39.38,39.42,39.24,39.28,157311.9097
2006-08-04 10:10:00,39.28,39.35,39.16,39.28,68722.18000217131,39.28,39.35,39.16,39.28,68722.18
2006-08-04 10:20:00,39.27,39.55,39.18,39.55,101617.63109325808,39.27,39.55,39.18,39.55,101617.6311
2006-08-04 10:30:00,39.54,39.81,39.54,39.75,117576.81033546849,39.54,39.81,39.54,39.75,117576.8103
2006-08-04 10:40:00,39.75,39.75,39.59,39.66,73607.64303550104,39.75,39.75,39.59,39.66,73607.643
2006-08-04 10:50:00,39.67,39.69,39.58,39.58,52763.00075996092,39.67,39.69,39.58,39.58,52763.0008
2006-08-04 11:00:00,39.59,39.6,39.4,39.4,39735.09933774835,39.59,39.6,39.4,39.4,39735.0993
2006-08-04 11:10:00,39.4,39.48,39.35,39.43,28335.685593312344,39.4,39.48,39.35,39.43,28335.6856
2006-08-04 11:20:00,39.43,39.64,39.42,39.6,33546.84616219738,39.43,39.64,39.42,39.6,33546.8462
2006-08-04 11:30:00,39.6,39.67,39.52,39.52,53522.96167625665,39.6,39.67,39.52,39.52,53522.9617
2006-08-04 11:40:00,39.54,39.55,39.45,39.52,39843.66518293345,39.54,39.55,39.45,39.52,39843.6652
2006-08-04 11:50:00,39.52,39.52,39.38,39.4,37020.95320812073,39.52,39.52,39.38,39.4,37020.9532
2006-08-04 12:00:00,39.4,39.45,39.39,39.4,53522.96167625665,39.4,39.45,39.39,39.4,53522.9617
2006-08-04 12:10:00,39.41,39.43,38.82,39.02,108891.54272066009,39.41,39.43,38.82,39.02,108891.5427
2006-08-04 12:20:00,39.03,39.2,39.01,39.04,67093.69232439475,39.03,39.2,39.01,39.04,67093.6923
2006-08-04 12:30:00,39.03,39.05,38.8,38.83,37563.782434046254,39.03,39.05,38.8,38.83,37563.7824
2006-08-04 12:40:00,38.82,38.97,38.82,38.92,35935.29475626968,38.82,38.97,38.82,38.92,35935.2948
2006-08-04 12:50:00,38.92,38.94,38.88,38.94,33004.01693627185,38.92,38.94,38.88,38.94,33004.0169
2006-08-04 13:00:00,38.95,39.05,38.93,39.04,27684.29052220172,38.95,39.05,38.93,39.04,27684.2905
2006-08-04 13:10:00,39.05,39.05,38.7,38.78,53848.659211811966,39.05,39.05,38.7,38.78,53848.6592
2006-08-04 13:20:00,38.77,38.93,38.71,38.83,64270.98034958202,38.77,38.93,38.71,38.83,64270.9803
2006-08-04 13:30:00,38.86,38.88,38.71,38.82,44837.69406144827,38.86,38.88,38.71,38.82,44837.6941
2006-08-04 13:40:00,38.82,38.96,38.79,38.89,37129.51905330584,38.82,38.96,38.79,38.89,37129.5191
2006-08-04 13:50:00,38.88,38.9,38.78,38.79,46249.05004885463,38.88,38.9,38.78,38.79,46249.05
2006-08-04 14:00:00,38.78,38.95,38.75,38.93,39843.66518293345,38.78,38.95,38.75,38.93,39843.6652
2006-08-04 14:10:00,38.93,39.01,38.81,38.87,50700.24970144393,38.93,39.01,38.81,38.87,50700.2497
2006-08-04 14:20:00,38.89,38.97,38.86,38.94,51677.34230810987,38.89,38.97,38.86,38.94,51677.3423
2006-08-04 14:30:00,38.94,38.94,38.85,38.93,55042.88350884812,38.94,38.94,38.85,38.93,55042.8835
2006-08-04 14:40:00,38.94,38.97,38.92,38.95,47551.84019107589,38.94,38.97,38.92,38.95,47551.8402
2006-08-04 14:50:00,38.95,38.97,38.84,38.89,42014.98208663554,38.95,38.97,38.84,38.89,42014.9821
2006-08-04 15:00:00,38.9,38.99,38.86,38.95,47768.9718814461,38.9,38.99,38.86,38.95,47768.9719
2006-08-04 15:10:00,38.94,39.06,38.87,39.0,42123.54793182065,38.94,39.06,38.87,39.0,42123.5479
2006-08-04 15:20:00,39.01,39.15,38.96,39.08,72956.24796439041,39.01,39.15,38.96,39.08,72956.248
2006-08-04 15:30:00,39.09,39.17,38.93,38.97,64270.98034958202,39.09,39.17,38.93,38.97,64270.9803
2006-08-04 15:40:00,38.97,39.0,38.93,38.99,130496.14591249594,38.97,39.0,38.93,38.99,130496.1459
2006-08-04 15:50:00,38.99,39.05,38.85,39.04,191510.1509065248,38.99,39.05,38.85,39.04,191510.1509
2006-08-07 09:30:00,38.99,39.5,38.82,38.87,210943.43719465856,38.99,39.5,38.82,38.87,210943.4372
2006-08-07 09:40:00,38.87,38.93,38.59,38.82,129519.05330583,38.87,38.93,38.59,38.82,129519.0533
2006-08-07 09:50:00,38.82,38.89,38.65,38.81,110520.03039843666,38.82,38.89,38.65,38.81,110520.0304
2006-08-07 10:00:00,38.82,38.88,38.74,38.83,81424.38388882858,38.82,38.88,38.74,38.83,81424.3839
2006-08-07 10:10:00,38.85,38.97,38.8,38.8,45923.35251329932,38.85,38.97,38.8,38.8,45923.3525
2006-08-07 10:20:00,38.8,38.84,38.63,38.63,60145.47823254804,38.8,38.84,38.63,38.63,60145.4782
2006-08-07 10:30:00,38.63,38.68,38.63,38.65,30941.26587775486,38.63,38.68,38.63,38.65,30941.2659
2006-08-07 10:40:00,38.65,38.69,38.63,38.65,25512.97361849962,38.65,38.69,38.63,38.65,25512.9736
2006-08-07 10:50:00,38.63,38.69,38.58,38.58,39192.27011182282,38.63,38.69,38.58,38.58,39192.2701
2006-08-07 11:00:00,38.58,38.58,38.23,38.33,186407.5561828249,38.58,38.58,38.23,38.33,186407.5562
2006-08-07 11:10:00,38.32,38.37,38.28,38.32,54717.185973292806,38.32,38.37,38.28,38.32,54717.186
2006-08-07 11:20:00,38.32,38.39,38.31,38.37,41580.71870589512,38.32,38.39,38.31,38.37,41580.7187
2006-08-07 11:30:00,38.37,38.46,38.36,38.41,49397.45955922267,38.37,38.46,38.36,38.41,49397.4596
2006-08-07 11:40:00,38.41,38.43,38.36,38.42,47334.70850070568,38.41,38.43,38.36,38.42,47334.7085
2006-08-07 11:50:00,38.43,38.49,38.4,38.43,42014.98208663554,38.43,38.49,38.4,38.43,42014.9821
2006-08-07 12:00:00,38.43,38.51,38.43,38.51,35283.89968515905,38.43,38.51,38.43,38.51,35283.8997
2006-08-07 12:10:00,38.51,38.51,38.41,38.42,39735.09933774835,38.51,38.51,38.41,38.42,39735.0993
2006-08-07 12:20:00,38.42,38.43,38.37,38.37,39952.23102811856,38.42,38.43,38.37,38.37,39952.231
2006-08-07 12:30:00,38.37,38.4,38.37,38.4,20301.8130496146,38.37,38.4,38.37,38.4,20301.813
2006-08-07 12:40:00,38.39,38.55,38.38,38.43,47877.537726631206,38.39,38.55,38.38,38.43,47877.5377
2006-08-07 12:50:00,38.43,38.43,38.34,38.34,38649.4408858973,38.43,38.43,38.34,38.34,38649.4409
2006-08-07 13:00:00,38.34,38.37,38.24,38.27,30941.26587775486,38.34,38.37,38.24,38.27,30941.2659
2006-08-07 13:10:00,38.24,38.26,38.23,38.23,34198.241233308,38.24,38.26,38.23,38.23,34198.2412
2006-08-07 13:20:00,38.23,38.32,38.14,38.26,54608.6201281077,38.23,38.32,38.14,38.26,54608.6201
2006-08-07 13:30:00,38.26,38.36,38.26,38.29,35066.76799478884,38.26,38.36,38.26,38.29,35066.768
2006-08-07 13:40:00,38.28,38.34,38.25,38.33,15416.350016284878,38.28,38.34,38.25,38.33,15416.35
2006-08-07 13:50:00,38.34,38.35,38.25,38.26,46791.87927478016,38.34,38.35,38.25,38.26,46791.8793
2006-08-07 14:00:00,38.24,38.58,38.2,38.56,101509.06524807296,38.24,38.58,38.2,38.56,101509.0652
2006-08-07 14:10:00,38.56,38.74,38.5,38.74,209097.81782651172,38.56,38.74,38.5,38.74,209097.8178
2006-08-07 14:20:00,38.74,38.78,38.57,38.58,222017.15340353927,38.74,38.78,38.57,38.58,222017.1534
2006-08-07 14:30:00,38.57,38.58,38.5,38.58,62859.62436217566,38.57,38.58,38.5,38.58,62859.6244
2006-08-07 14:40:00,38.58,38.62,38.57,38.57,37780.91412441646,38.58,38.62,38.57,38.57,37780.9141
2006-08-07 14:50:00,38.58,38.6,38.57,38.58,47551.84019107589,38.58,38.6,38.57,38.58,47551.8402
2006-08-07 15:00:00,38.58,38.62,38.39,38.47,98034.9582021496,38.58,38.62,38.39,38.47,98034.9582
2006-08-07 15:10:00,38.47,38.53,38.42,38.52,37455.21658886115,38.47,38.53,38.42,38.52,37455.2166
2006-08-07 15:20:00,38.53,38.58,38.52,38.56,51460.21061773966,38.53,38.58,38.52,38.56,51460.2106
2006-08-07 15:30:00,38.56,38.63,38.56,38.63,53740.09336662686,38.56,38.63,38.56,38.63,53740.0934
2006-08-07 15:40:00,38.63,38.65,38.62,38.65,94995.11453696668,38.63,38.65,38.62,38.65,94995.1145
2006-08-07 15:50:00,38.65,38.72,38.49,38.66,149169.47128433397,38.65,38.72,38.49,38.66,149169.4713
2006-08-08 09:30:00,38.83,38.96,38.77,38.77,127022.03886657258,38.83,38.96,38.77,38.77,127022.0389
2006-08-08 09:40:00,38.75,38.85,38.71,38.82,64596.67788513734,38.75,38.85,38.71,38.82,64596.6779
2006-08-08 09:50:00,38.82,38.87,38.79,38.81,42992.07469330149,38.82,38.87,38.79,38.81,42992.0747
2006-08-08 10:00:00,38.83,38.89,38.74,38.8,36912.38736293562,38.83,38.89,38.74,38.8,36912.3874
2006-08-08 10:10:00,38.74,38.83,38.74,38.82,48203.23526218652,38.74,38.83,38.74,38.82,48203.2353
2006-08-08 10:20:00,38.81,38.9,38.81,38.87,39192.27011182282,38.81,38.9,38.81,38.87,39192.2701
2006-08-08 10:30:00,38.86,38.9,38.85,38.88,25730.10530886983,38.86,38.9,38.85,38.88,25730.1053
2006-08-08 10:40:00,38.87,38.9,38.82,38.82,46031.91835848442,38.87,38.9,38.82,38.82,46031.9184
2006-08-08 10:50:00,38.83,38.87,38.72,38.72,51894.47399848008,38.83,38.87,38.72,38.72,51894.474
2006-08-08 11:00:00,38.72,38.78,38.64,38.74,63185.32189773097,38.72,38.78,38.64,38.74,63185.3219
2006-08-08 11:10:00,38.75,38.8,38.74,38.75,27792.85636738682,38.75,38.8,38.74,38.75,27792.8564
2006-08-08 11:20:00,38.75,38.83,38.71,38.71,45923.35251329932,38.75,38.83,38.71,38.71,45923.3525
2006-08-08 11:30:00,38.71,38.8,38.7,38.71,20844.642275540114,38.71,38.8,38.7,38.71,20844.6423
2006-08-08 11:40:00,38.71,38.72,38.66,38.66,29638.4757355336,38.71,38.72,38.66,38.66,29638.4757
2006-08-08 11:50:00,38.66,38.66,38.46,38.5,40820.7577895994,38.66,38.66,38.46,38.5,40820.7578
2006-08-08 12:00:00,38.49,38.6,38.49,38.58,29529.9098903485,38.49,38.6,38.49,38.58,29529.9099
2006-08-08 12:10:00,38.58,38.59,38.56,38.59,23884.48594072305,38.58,38.59,38.56,38.59,23884.4859
2006-08-08 12:20:00,38.6,38.65,38.56,38.6,47443.27434589079,38.6,38.65,38.56,38.6,47443.2743
2006-08-08 12:30:00,38.6,38.61,38.57,38.6,26598.632070350668,38.6,38.61,38.57,38.6,26598.6321
2006-08-08 12:40:00,38.61,38.61,38.57,38.6,23450.22255998263,38.61,38.61,38.57,38.6,23450.2226
2006-08-08 12:50:00,38.6,38.64,38.58,38.59,14547.82325480404,38.6,38.64,38.58,38.59,14547.8233
2006-08-08 13:00:00,38.59,38.61,38.52,38.53,32678.319400716537,38.59,38.61,38.52,38.53,32678.3194
2006-08-08 13:10:00,38.53,38.64,38.51,38.59,12810.769731842363,38.53,38.64,38.51,38.59,12810.7697
2006-08-08 13:20:00,38.61,38.65,38.55,38.56,30941.26587775486,38.61,38.65,38.55,38.56,30941.2659
2006-08-08 13:30:00,38.56,38.59,38.53,38.58,26272.93453479536,38.56,38.59,38.53,38.58,26272.9345
2006-08-08 13:40:00,38.58,38.63,38.58,38.58,65790.9021821735,38.58,38.63,38.58,38.58,65790.9022
2006-08-08 13:50:00,38.59,38.6,38.37,38.4,123439.36597546413,38.59,38.6,38.37,38.4,123439.366
2006-08-08 14:00:00,38.4,38.43,38.31,38.4,118662.4687873195,38.4,38.43,38.31,38.4,118662.4688
2006-08-08 14:10:00,38.4,38.66,38.35,38.49,121702.31245250245,38.4,38.66,38.35,38.49,121702.3125
2006-08-08 14:20:00,38.49,38.5,37.78,38.09,247095.8636412985,38.49,38.5,37.78,38.09,247095.8636
2006-08-08 14:30:00,38.1,38.42,38.0,38.41,182933.4491369016,38.1,38.42,38.0,38.41,182933.4491
2006-08-08 14:40:00,38.4,38.73,38.4,38.5,150580.8272717403,38.4,38.73,38.4,38.5,150580.8273
2006-08-08 14:50:00,38.49,38.55,38.38,38.42,117685.37618065358,38.49,38.55,38.38,38.42,117685.3762
2006-08-08 15:00:00,38.43,38.55,38.36,38.4,72196.28704809467,38.43,38.55,38.36,38.4,72196.287
2006-08-08 15:10:00,38.4,38.42,38.34,38.39,59711.21485180762,38.4,38.42,38.34,38.39,59711.2149
2006-08-08 15:20:00,38.39,38.43,38.31,38.35,178807.94701986757,38.39,38.43,38.31,38.35,178807.947
2006-08-08 15:30:00,38.35,38.44,38.27,38.38,94560.85115622626,38.35,38.44,38.27,38.38,94560.8512
2006-08-08 15:40:00,38.38,38.58,38.38,38.47,79904.46205623711,38.38,38.58,38.38,38.47,79904.4621
2006-08-08 15:50:00,38.46,38.58,38.43,38.45,175116.708283574,38.46,38.58,38.43,38.45,175116.7083
2006-08-09 09:30:00,38.78,39.0,38.78,38.96,92932.36347844968,38.78,39.0,38.78,38.96,92932.3635
2006-08-09 09:40:00,38.93,39.15,38.82,39.15,86526.9786125285,38.93,39.15,38.82,39.15,86526.9786
2006-08-09 09:50:00,39.11,39.24,38.9,38.97,101834.76278362828,39.11,39.24,38.9,38.97,101834.7628
2006-08-09 10:00:00,38.97,39.17,38.82,38.84,85984.14938660298,38.97,39.17,38.82,38.84,85984.1494
2006-08-09 10:10:00,38.83,38.92,38.82,38.86,136901.5307784171,38.83,38.92,38.82,38.86,136901.5308
2006-08-09 10:20:00,38.86,38.92,38.82,38.85,71436.32613179894,38.86,38.92,38.82,38.85,71436.3261
2006-08-09 10:30:00,38.85,38.97,38.82,38.94,96080.77298881771,38.85,38.97,38.82,38.94,96080.773
2006-08-09 10:40:00,38.93,39.0,38.85,38.85,58082.72717403105,38.93,39.0,38.85,38.85,58082.7272
2006-08-09 10:50:00,38.85,38.96,38.83,38.85,71870.58951253936,38.85,38.96,38.83,38.85,71870.5895
2006-08-09 11:00:00,38.85,39.1,38.84,39.04,100206.2751058517,38.85,39.1,38.84,39.04,100206.2751
2006-08-09 11:10:00,39.03,39.24,39.02,39.14,83161.43741179025,39.03,39.24,39.02,39.14,83161.4374
2006-08-09 11:20:00,39.12,39.17,39.1,39.14,64488.11203995223,39.12,39.17,39.1,39.14,64488.112
2006-08-09 11:30:00,39.14,39.26,39.08,39.12,84898.49093475193,39.14,39.26,39.08,39.12,84898.4909
2006-08-09 11:40:00,39.12,39.28,39.0,39.01,87069.80783845403,39.12,39.28,39.0,39.01,87069.8078
2006-08-09 11:50:00,39.0,39.11,38.98,39.0,82184.34480512432,39.0,39.11,38.98,39.0,82184.3448
2006-08-09 12:00:00,39.0,39.12,38.98,39.11,40060.79687330366,39.0,39.12,38.98,39.11,40060.7969
2006-08-09 12:10:00,39.12,39.17,39.04,39.16,44620.562371078064,39.12,39.17,39.04,39.16,44620.5624
2006-08-09 12:20:00,39.16,39.17,39.02,39.07,123765.06351101944,39.16,39.17,39.02,39.07,123765.0635
2006-08-09 12:30:00,39.09,39.09,39.01,39.04,54282.92259255239,39.09,39.09,39.01,39.04,54282.9226
2006-08-09 12:40:00,39.03,39.07,39.02,39.05,104440.34306807078,39.03,39.07,39.02,39.05,104440.3431
2006-08-09 12:50:00,39.04,39.05,38.98,39.0,63945.28281402671,39.04,39.05,38.98,39.0,63945.2828
2006-08-09 13:00:00,39.01,39.05,38.97,39.01,104223.21137770056,39.01,39.05,38.97,39.01,104223.2114
2006-08-09 13:10:00,39.01,39.04,38.95,38.96,116491.15188361742,39.01,39.04,38.95,38.96,116491.1519
2006-08-09 13:20:00,38.96,39.05,38.94,39.03,63402.45358810118,38.96,39.05,38.94,39.03,63402.4536
2006-08-09 13:30:00,39.03,39.05,38.96,38.98,87178.37368363913,39.03,39.05,38.96,38.98,87178.3737
2006-08-09 13:40:00,38.97,39.03,38.95,38.98,42557.81131256107,38.97,39.03,38.95,38.98,42557.8113
2006-08-09 13:50:00,39.0,39.07,38.94,38.95,59385.51731625231,39.0,39.07,38.94,38.95,59385.5173
2006-08-09 14:00:00,38.95,39.05,38.94,39.03,64922.37542069265,38.95,39.05,38.94,39.03,64922.3754
2006-08-09 14:10:00,39.02,39.03,38.89,38.94,90109.65150363695,39.02,39.03,38.89,38.94,90109.6515
2006-08-09 14:20:00,38.94,39.09,38.93,39.05,50157.4204755184,38.94,39.09,38.93,39.05,50157.4205
2006-08-09 14:30:00,39.05,39.1,38.96,39.05,60254.044077733146,39.05,39.1,38.96,39.05,60254.0441
2006-08-09 14:40:00,39.05,39.09,38.82,38.82,63728.1511236565,39.05,39.09,38.82,38.82,63728.1511
2006-08-09 14:50:00,38.84,38.92,38.79,38.81,183801.9758983824,38.84,38.92,38.79,38.81,183801.9759
2006-08-09 15:00:00,38.81,38.88,38.72,38.73,216371.7294539138,38.81,38.88,38.72,38.73,216371.7295
2006-08-09 15:10:00,38.73,38.8,38.73,38.76,72847.6821192053,38.73,38.8,38.73,38.76,72847.6821
2006-08-09 15:20:00,38.76,38.77,38.7,38.7,102269.0261643687,38.76,38.77,38.7,38.7,102269.0262
2006-08-09 15:30:00,38.7,38.78,38.66,38.7,120725.2198458365,38.7,38.78,38.66,38.7,120725.2198
2006-08-09 15:40:00,38.7,38.7,38.62,38.67,93800.89023993052,38.7,38.7,38.62,38.67,93800.8902
2006-08-09 15:50:00,38.67,38.69,38.47,38.55,130930.40929323636,38.67,38.69,38.47,38.55,130930.4093
2006-08-10 09:30:00,38.43,38.56,38.05,38.11,84247.0958636413,38.43,38.56,38.05,38.11,84247.0959
2006-08-10 09:40:00,38.1,38.39,38.03,38.34,88481.16382586039,38.1,38.39,38.03,38.34,88481.1638
2006-08-10 09:50:00,38.35,38.64,38.32,38.43,93475.1927043752,38.35,38.64,38.32,38.43,93475.1927
2006-08-10 10:00:00,38.43,38.44,38.0,38.09,103246.11877103464,38.43,38.44,38.0,38.09,103246.1188
2006-08-10 10:10:00,38.1,38.18,37.93,38.12,74584.73564216698,38.1,38.18,37.93,38.12,74584.7356
2006-08-10 10:20:00,38.13,38.43,38.09,38.41,103680.38215177506,38.13,38.43,38.09,38.41,103680.3822
2006-08-10 10:30:00,38.4,38.52,38.24,38.25,83595.70079253067,38.4,38.52,38.24,38.25,83595.7008
2006-08-10 10:40:00,38.23,38.23,37.91,37.93,65790.9021821735,38.23,38.23,37.91,37.93,65790.9022
2006-08-10 10:50:00,37.93,38.05,37.92,37.94,50048.8546303333,37.93,38.05,37.92,37.94,50048.8546
2006-08-10 11:00:00,37.94,38.14,37.91,38.07,89892.51981326674,37.94,38.14,37.91,38.07,89892.5198
2006-08-10 11:10:00,38.07,38.24,38.06,38.22,60471.17576810336,38.07,38.24,38.06,38.22,60471.1758
2006-08-10 11:20:00,38.23,38.23,38.05,38.16,37563.782434046254,38.23,38.23,38.05,38.16,37563.7824
2006-08-10 11:30:00,38.16,38.16,37.96,37.98,52003.03984366518,38.16,38.16,37.96,37.98,52003.0398
2006-08-10 11:40:00,37.97,38.11,37.96,38.05,30072.73911627402,37.97,38.11,37.96,38.05,30072.7391
2006-08-10 11:50:00,38.05,38.13,37.98,38.12,40603.62609922919,38.05,38.13,37.98,38.12,40603.6261
2006-08-10 12:00:00,38.12,38.19,38.1,38.13,26707.197915535773,38.12,38.19,38.1,38.13,26707.1979
2006-08-10 12:10:00,38.12,38.23,38.08,38.22,41037.889479969606,38.12,38.23,38.08,38.22,41037.8895
2006-08-10 12:20:00,38.21,38.25,38.13,38.25,34415.37292367821,38.21,38.25,38.13,38.25,34415.3729
2006-08-10 12:30:00,38.25,38.39,38.25,38.34,28661.38312886766,38.25,38.39,38.25,38.34,28661.3831
2006-08-10 12:40:00,38.35,38.37,38.12,38.14,27901.422212571924,38.35,38.37,38.12,38.14,27901.4222
2006-08-10 12:50:00,38.14,38.23,38.13,38.23,30289.87080664423,38.14,38.23,38.13,38.23,30289.8708
2006-08-10 13:00:00,38.23,38.29,38.17,38.23,46249.05004885463,38.23,38.29,38.17,38.23,46249.05
2006-08-10 13:10:00,38.24,38.34,38.18,38.19,39517.96764737814,38.24,38.34,38.18,38.19,39517.9676
2006-08-10 13:20:00,38.19,38.21,38.14,38.17,21713.169037020954,38.19,38.21,38.14,38.17,21713.169
2006-08-10 13:30:00,38.17,38.35,38.16,38.35,27467.158831831508,38.17,38.35,38.16,38.35,27467.1588
2006-08-10 13:40:00,38.35,38.41,38.18,38.29,78710.23775920096,38.35,38.41,38.18,38.29,78710.2378
2006-08-10 13:50:00,38.28,38.28,38.23,38.25,26490.066225165563,38.28,38.28,38.23,38.25,26490.0662
2006-08-10 14:00:00,38.26,38.46,38.25,38.45,62642.492671805456,38.26,38.46,38.25,38.45,62642.4927
2006-08-10 14:10:00,38.43,38.46,38.33,38.35,32026.924329605907,38.43,38.46,38.33,38.35,32026.9243
2006-08-10 14:20:00,38.35,38.39,38.35,38.39,50374.55216588861,38.35,38.39,38.35,38.39,50374.5522
2006-08-10 14:30:00,38.39,38.48,38.35,38.44,48854.63033329714,38.39,38.48,38.35,38.44,48854.6303
2006-08-10 14:40:00,38.44,38.51,38.35,38.37,85658.45185104766,38.44,38.51,38.35,38.37,85658.4519
2006-08-10 14:50:00,38.37,38.43,38.32,38.35,40386.49440885898,38.37,38.43,38.32,38.35,40386.4944
2006-08-10 15:00:00,38.35,38.41,38.31,38.37,68830.74584735642,38.35,38.41,38.31,38.37,68830.7458
2006-08-10 15:10:00,38.37,38.41,38.34,38.34,68830.74584735642,38.37,38.41,38.34,38.34,68830.7458
2006-08-10 15:20:00,38.33,38.37,38.23,38.3,127239.1705569428,38.33,38.37,38.23,38.3,127239.1706
2006-08-10 15:30:00,38.3,38.41,38.2,38.32,143306.9156443383,38.3,38.41,38.2,38.32,143306.9156
2006-08-10 15:40:00,38.31,38.4,38.3,38.32,162305.93855173164,38.31,38.4,38.3,38.32,162305.9386
2006-08-10 15:50:00,38.32,38.35,38.27,38.27,128759.09238953426,38.32,38.35,38.27,38.27,128759.0924
2006-08-11 09:30:00,38.14,38.27,38.0,38.08,73173.37965476062,38.14,38.27,38.0,38.08,73173.3797
2006-08-11 09:40:00,38.09,38.23,38.09,38.22,49614.59124959288,38.09,38.23,38.09,38.22,49614.5912
2006-08-11 09:50:00,38.22,38.28,38.12,38.14,66767.99478883944,38.22,38.28,38.12,38.14,66767.9948
2006-08-11 10:00:00,38.15,38.19,38.04,38.13,65465.20464661818,38.15,38.19,38.04,38.13,65465.2046
2006-08-11 10:10:00,38.13,38.24,38.1,38.24,42449.24546737597,38.13,38.24,38.1,38.24,42449.2455
2006-08-11 10:20:00,38.24,38.44,38.24,38.44,70567.7993703181,38.24,38.44,38.24,38.44,70567.7994
2006-08-11 10:30:00,38.44,38.65,38.43,38.6,84572.79339919661,38.44,38.65,38.43,38.6,84572.7934
2006-08-11 10:40:00,38.6,38.64,38.51,38.55,48094.669417001416,38.6,38.64,38.51,38.55,48094.6694
2006-08-11 10:50:00,38.55,38.6,38.35,38.35,63076.75605254587,38.55,38.6,38.35,38.35,63076.7561
2006-08-11 11:00:00,38.36,38.41,38.26,38.36,43643.46976441212,38.36,38.41,38.26,38.36,43643.4698
2006-08-11 11:10:00,38.37,38.41,38.29,38.3,37998.04581478667,38.37,38.41,38.29,38.3,37998.0458
2006-08-11 11:20:00,38.3,38.34,38.18,38.27,32026.924329605907,38.3,38.34,38.18,38.27,32026.9243
2006-08-11 11:30:00,38.27,38.28,38.22,38.27,30507.00249701444,38.27,38.28,38.22,38.27,30507.0025
2006-08-11 11:40:00,38.27,38.32,38.23,38.26,27575.724677016613,38.27,38.32,38.23,38.26,27575.7247
2006-08-11 11:50:00,38.27,38.36,38.23,38.35,39517.96764737814,38.27,38.36,38.23,38.35,39517.9676
2006-08-11 12:00:00,38.35,38.38,38.3,38.36,32461.187710346327,38.35,38.38,38.3,38.36,32461.1877
2006-08-11 12:10:00,38.35,38.37,38.21,38.27,37563.782434046254,38.35,38.37,38.21,38.27,37563.7824
2006-08-11 12:20:00,38.26,38.39,38.26,38.39,23775.920095537946,38.26,38.39,38.26,38.39,23775.9201
2006-08-11 12:30:00,38.38,38.45,38.24,38.28,32461.187710346327,38.38,38.45,38.24,38.28,32461.1877
2006-08-11 12:40:00,38.28,38.35,38.28,38.34,15959.1792422104,38.28,38.35,38.28,38.34,15959.1792
2006-08-11 12:50:00,38.33,38.36,38.29,38.32,47551.84019107589,38.33,38.36,38.29,38.32,47551.8402
2006-08-11 13:00:00,38.32,38.42,38.15,38.26,67527.95570513517,38.32,38.42,38.15,38.26,67527.9557
2006-08-11 13:10:00,38.27,38.31,38.25,38.25,32569.75355553143,38.27,38.31,38.25,38.25,32569.7536
2006-08-11 13:20:00,38.23,38.26,38.13,38.18,43100.640538486594,38.23,38.26,38.13,38.18,43100.6405
2006-08-11 13:30:00,38.16,38.23,38.16,38.22,23450.22255998263,38.16,38.23,38.16,38.22,23450.2226
2006-08-11 13:40:00,38.23,38.28,38.23,38.27,18890.45706220823,38.23,38.28,38.23,38.27,18890.4571
2006-08-11 13:50:00,38.27,38.33,38.1,38.11,81424.38388882858,38.27,38.33,38.1,38.11,81424.3839
2006-08-11 14:00:00,38.11,38.26,38.11,38.24,185539.02942134405,38.11,38.26,38.11,38.24,185539.0294
2006-08-11 14:10:00,38.25,38.32,38.24,38.28,35935.29475626968,38.25,38.32,38.24,38.28,35935.2948
2006-08-11 14:20:00,38.29,38.32,38.15,38.21,52980.132450331126,38.29,38.32,38.15,38.21,52980.1325
2006-08-11 14:30:00,38.21,38.3,38.2,38.23,40495.06025404408,38.21,38.3,38.2,38.23,40495.0603
2006-08-11 14:40:00,38.23,38.32,38.1,38.12,50591.68385625882,38.23,38.32,38.1,38.12,50591.6839
2006-08-11 14:50:00,38.12,38.19,38.12,38.14,22147.43241776137,38.12,38.19,38.12,38.14,22147.4324
2006-08-11 15:00:00,38.14,38.19,38.12,38.13,79795.89621105201,38.14,38.19,38.12,38.13,79795.8962
2006-08-11 15:10:00,38.13,38.14,38.05,38.08,74910.4331777223,38.13,38.14,38.05,38.08,74910.4332
2006-08-11 15:20:00,38.09,38.13,38.02,38.12,54174.35674736728,38.09,38.13,38.02,38.12,54174.3567
2006-08-11 15:30:00,38.12,38.14,38.05,38.1,87395.50537400934,38.12,38.14,38.05,38.1,87395.5054
2006-08-11 15:40:00,38.11,38.13,37.99,38.07,96297.90467918794,38.11,38.13,37.99,38.07,96297.9047
2006-08-11 15:50:00,38.08,38.18,38.07,38.18,188253.17555097167,38.08,38.18,38.07,38.18,188253.1756
2006-08-14 09:30:00,38.43,38.65,38.09,38.47,68830.74584735642,38.43,38.65,38.09,38.47,68830.7458
2006-08-14 09:40:00,38.43,38.64,38.43,38.58,43317.7722288568,38.43,38.64,38.43,38.58,43317.7722
2006-08-14 09:50:00,38.59,38.69,38.56,38.57,55042.88350884812,38.59,38.69,38.56,38.57,55042.8835
2006-08-14 10:00:00,38.57,38.65,38.31,38.31,68613.61415698621,38.57,38.65,38.31,38.31,68613.6142
2006-08-14 10:10:00,38.31,38.41,38.27,38.31,60796.87330365867,38.31,38.41,38.27,38.31,60796.8733
2006-08-14 10:20:00,38.3,38.45,38.28,38.44,45489.0891325589,38.3,38.45,38.28,38.44,45489.0891
2006-08-14 10:30:00,38.42,38.55,38.42,38.52,64053.84865921181,38.42,38.55,38.42,38.52,64053.8487
2006-08-14 10:40:00,38.52,38.61,38.51,38.6,47009.010965150366,38.52,38.61,38.51,38.6,47009.011
2006-08-14 10:50:00,38.59,38.66,38.54,38.61,47768.9718814461,38.59,38.66,38.54,38.61,47768.9719
2006-08-14 11:00:00,38.6,38.93,38.58,38.8,95537.9437628922,38.6,38.93,38.58,38.8,95537.9438
2006-08-14 11:10:00,38.81,39.05,38.76,38.92,115948.3226576919,38.81,39.05,38.76,38.92,115948.3227
2006-08-14 11:20:00,38.92,38.96,38.89,38.92,71979.15535772446,38.92,38.96,38.89,38.92,71979.1554
2006-08-14 11:30:00,38.92,38.93,38.78,38.78,40277.92856367387,38.92,38.93,38.78,38.78,40277.9286
2006-08-14 11:40:00,38.78,38.93,38.78,38.87,42666.377157746174,38.78,38.93,38.78,38.87,42666.3772
2006-08-14 11:50:00,38.85,38.88,38.78,38.84,43752.03560959722,38.85,38.88,38.78,38.84,43752.0356
2006-08-14 12:00:00,38.82,38.88,38.82,38.88,68830.74584735642,38.82,38.88,38.82,38.88,68830.7458
2006-08-14 12:10:00,38.87,38.93,38.86,38.93,45814.78666811421,38.87,38.93,38.86,38.93,45814.7867
2006-08-14 12:20:00,38.92,38.93,38.78,38.78,22907.393334057106,38.92,38.93,38.78,38.78,22907.3933
2006-08-14 12:30:00,38.78,38.8,38.69,38.69,36478.1239821952,38.78,38.8,38.69,38.69,36478.124
2006-08-14 12:40:00,38.69,38.72,38.6,38.72,48094.669417001416,38.69,38.72,38.6,38.72,48094.6694
2006-08-14 12:50:00,38.71,38.74,38.63,38.65,34958.202149603734,38.71,38.74,38.63,38.65,34958.2021
2006-08-14 13:00:00,38.64,38.68,38.6,38.6,77624.57930734991,38.64,38.68,38.6,38.6,77624.5793
2006-08-14 13:10:00,38.58,38.61,38.54,38.59,21930.300727391164,38.58,38.61,38.54,38.59,21930.3007
2006-08-14 13:20:00,38.59,38.61,38.58,38.61,33763.97785256759,38.59,38.61,38.58,38.61,33763.9779
2006-08-14 13:30:00,38.6,38.71,38.6,38.63,25947.23699924004,38.6,38.71,38.6,38.63,25947.237
2006-08-14 13:40:00,38.63,38.69,38.61,38.68,43752.03560959722,38.63,38.69,38.61,38.68,43752.0356
2006-08-14 13:50:00,38.68,38.68,38.58,38.61,66985.12647920965,38.68,38.68,38.58,38.61,66985.1265
2006-08-14 14:00:00,38.6,38.67,38.53,38.59,60471.17576810336,38.6,38.67,38.53,38.59,60471.1758
2006-08-14 14:10:00,38.59,38.72,38.57,38.68,95320.812072522,38.59,38.72,38.57,38.68,95320.8121
2006-08-14 14:20:00,38.69,38.71,38.57,38.7,83921.39832808598,38.69,38.71,38.57,38.7,83921.3983
2006-08-14 14:30:00,38.7,38.76,38.64,38.72,162088.80686136143,38.7,38.76,38.64,38.72,162088.8069
2006-08-14 14:40:00,38.74,38.84,38.69,38.78,160134.62164802954,38.74,38.84,38.69,38.78,160134.6216
2006-08-14 14:50:00,38.78,38.79,38.74,38.75,127456.302247313,38.78,38.79,38.74,38.75,127456.3022
2006-08-14 15:00:00,38.75,38.76,38.68,38.76,137118.6624687873,38.75,38.76,38.68,38.76,137118.6625
2006-08-14 15:10:00,38.76,38.85,38.72,38.74,145478.2325480404,38.76,38.85,38.72,38.74,145478.2325
2006-08-14 15:20:00,38.74,38.82,38.7,38.77,172836.8255346868,38.74,38.82,38.7,38.77,172836.8255
2006-08-14 15:30:00,38.76,38.76,38.69,38.7,115079.79589621106,38.76,38.76,38.69,38.7,115079.7959
2006-08-14 15:40:00,38.7,38.75,38.6,38.66,83378.56910216046,38.7,38.75,38.6,38.66,83378.5691
2006-08-14 15:50:00,38.65,38.66,38.47,38.47,179025.07871023778,38.65,38.66,38.47,38.47,179025.0787
2006-08-15 09:30:00,38.84,38.93,38.41,38.61,88372.59798067529,38.84,38.93,38.41,38.61,88372.598
2006-08-15 09:40:00,38.64,38.69,38.56,38.6,44403.430680707854,38.64,38.69,38.56,38.6,44403.4307
2006-08-15 09:50:00,38.58,38.68,38.56,38.65,133318.85788730867,38.58,38.68,38.56,38.65,133318.8579
2006-08-15 10:00:00,38.66,38.8,38.62,38.75,100640.53848659212,38.66,38.8,38.62,38.75,100640.5385
2006-08-15 10:10:00,38.79,38.92,38.74,38.87,75127.56486809251,38.79,38.92,38.74,38.87,75127.5649
2006-08-15 10:20:00,38.87,38.92,38.86,38.9,45163.39159700358,38.87,38.92,38.86,38.9,45163.3916
2006-08-15 10:30:00,38.91,39.13,38.9,39.05,83052.87156660514,38.91,39.13,38.9,39.05,83052.8716
2006-08-15 10:40:00,39.05,39.33,39.05,39.19,125284.98534361093,39.05,39.33,39.05,39.19,125284.9853
2006-08-15 10:50:00,39.17,39.28,39.11,39.17,66876.56063402454,39.17,39.28,39.11,39.17,66876.5606
2006-08-15 11:00:00,39.17,39.28,39.08,39.14,56671.37118662469,39.17,39.28,39.08,39.14,56671.3712
2006-08-15 11:10:00,39.13,39.27,39.11,39.13,61882.53175550972,39.13,39.27,39.11,39.13,61882.5318
2006-08-15 11:20:00,39.11,39.15,39.01,39.09,27792.85636738682,39.11,39.15,39.01,39.09,27792.8564
2006-08-15 11:30:00,39.08,39.11,38.99,39.03,50483.11801107372,39.08,39.11,38.99,39.03,50483.118
2006-08-15 11:40:00,39.03,39.09,39.02,39.05,37672.34827923135,39.03,39.09,39.02,39.05,37672.3483
2006-08-15 11:50:00,39.05,39.14,38.84,38.85,65899.4680273586,39.05,39.14,38.84,38.85,65899.468
2006-08-15 12:00:00,38.85,38.91,38.82,38.89,34741.070459233524,38.85,38.91,38.82,38.89,34741.0705
2006-08-15 12:10:00,38.89,39.05,38.89,38.95,93040.9293236348,38.89,39.05,38.89,38.95,93040.9293
2006-08-15 12:20:00,38.94,38.96,38.94,38.95,87721.20290956466,38.94,38.96,38.94,38.95,87721.2029
2006-08-15 12:30:00,38.95,38.99,38.94,38.95,28987.08066442297,38.95,38.99,38.94,38.95,28987.0807
2006-08-15 12:40:00,38.95,39.01,38.95,38.97,65899.4680273586,38.95,39.01,38.95,38.97,65899.468
2006-08-15 12:50:00,38.97,39.01,38.96,38.97,33112.58278145696,38.97,39.01,38.96,38.97,33112.5828
2006-08-15 13:00:00,38.96,38.99,38.86,38.94,66767.99478883944,38.96,38.99,38.86,38.94,66767.9948
2006-08-15 13:10:00,38.94,38.95,38.8,38.87,56671.37118662469,38.94,38.95,38.8,38.87,56671.3712
2006-08-15 13:20:00,38.86,38.94,38.8,38.87,89675.38812289653,38.86,38.94,38.8,38.87,89675.3881
2006-08-15 13:30:00,38.87,39.0,38.86,38.95,62099.66344587993,38.87,39.0,38.86,38.95,62099.6634
2006-08-15 13:40:00,38.95,38.96,38.89,38.93,58408.42470958637,38.95,38.96,38.89,38.93,58408.4247
2006-08-15 13:50:00,38.94,38.96,38.91,38.94,36369.5581370101,38.94,38.96,38.91,38.94,36369.5581
2006-08-15 14:00:00,38.95,38.99,38.93,38.99,42449.24546737597,38.95,38.99,38.93,38.99,42449.2455
2006-08-15 14:10:00,39.0,39.06,38.93,38.99,45923.35251329932,39.0,39.06,38.93,38.99,45923.3525
2006-08-15 14:20:00,38.98,39.04,38.91,38.93,141895.55965693193,38.98,39.04,38.91,38.93,141895.5597
2006-08-15 14:30:00,38.93,39.03,38.92,38.97,62099.66344587993,38.93,39.03,38.92,38.97,62099.6634
2006-08-15 14:40:00,38.97,39.05,38.94,39.04,75887.52578438823,38.97,39.05,38.94,39.04,75887.5258
2006-08-15 14:50:00,39.05,39.07,38.97,39.03,27358.592986646403,39.05,39.07,38.97,39.03,27358.593
2006-08-15 15:00:00,39.04,39.04,38.92,38.96,97383.56313103896,39.04,39.04,38.92,38.96,97383.5631
2006-08-15 15:10:00,38.96,38.97,38.91,38.92,59928.34654217783,38.96,38.97,38.91,38.92,59928.3465
2006-08-15 15:20:00,38.92,38.99,38.89,38.97,102486.1578547389,38.92,38.99,38.89,38.97,102486.1579
2006-08-15 15:30:00,38.98,39.03,38.89,38.9,74584.73564216698,38.98,39.03,38.89,38.9,74584.7356
2006-08-15 15:40:00,38.91,38.98,38.9,38.92,50265.98632070351,38.91,38.98,38.9,38.92,50265.9863
2006-08-15 15:50:00,38.93,38.95,38.84,38.95,141678.42796656172,38.93,38.95,38.84,38.95,141678.428
2006-08-16 09:30:00,39.07,39.2,38.71,39.15,93583.75854956033,39.07,39.2,38.71,39.15,93583.7585
2006-08-16 09:40:00,39.15,39.15,38.89,38.89,51785.90815329498,39.15,39.15,38.89,38.89,51785.9082
2006-08-16 09:50:00,38.89,38.91,38.76,38.86,39843.66518293345,38.89,38.91,38.76,38.86,39843.6652
2006-08-16 10:00:00,38.86,39.04,38.83,39.02,56671.37118662469,38.86,39.04,38.83,39.02,56671.3712
2006-08-16 10:10:00,39.02,39.21,39.0,39.17,157963.30474432744,39.02,39.21,39.0,39.17,157963.3047
2006-08-16 10:20:00,39.18,39.23,39.04,39.12,70133.53598957768,39.18,39.23,39.04,39.12,70133.536
2006-08-16 10:30:00,39.09,39.15,39.08,39.13,15199.218325914668,39.09,39.15,39.08,39.13,15199.2183
2006-08-16 10:40:00,39.12,39.31,39.12,39.24,91629.57333622842,39.12,39.31,39.12,39.24,91629.5733
2006-08-16 10:50:00,39.24,39.29,39.2,39.2,48963.19617848225,39.24,39.29,39.2,39.2,48963.1962
2006-08-16 11:00:00,39.19,39.33,39.11,39.17,98034.9582021496,39.19,39.33,39.11,39.17,98034.9582
2006-08-16 11:10:00,39.17,39.18,39.12,39.17,21387.47150146564,39.17,39.18,39.12,39.17,21387.4715
2006-08-16 11:20:00,39.17,39.17,39.06,39.11,52654.43491477581,39.17,39.17,39.06,39.11,52654.4349
2006-08-16 11:30:00,39.13,39.2,39.13,39.18,22690.261643686896,39.13,39.2,39.13,39.18,22690.2616
2006-08-16 11:40:00,39.18,39.28,39.17,39.17,44946.25990663337,39.18,39.28,39.17,39.17,44946.2599
2006-08-16 11:50:00,39.17,39.28,39.12,39.21,68613.61415698621,39.17,39.28,39.12,39.21,68613.6142
2006-08-16 12:00:00,39.2,39.24,39.12,39.13,32026.924329605907,39.2,39.24,39.12,39.13,32026.9243
2006-08-16 12:10:00,39.14,39.17,39.13,39.17,50374.55216588861,39.14,39.17,39.13,39.17,50374.5522
2006-08-16 12:20:00,39.17,39.17,39.04,39.05,45271.95744218869,39.17,39.17,39.04,39.05,45271.9574
2006-08-16 12:30:00,39.04,39.09,39.04,39.07,36152.42644663989,39.04,39.09,39.04,39.07,36152.4264
2006-08-16 12:40:00,39.08,39.14,39.06,39.11,49831.72293996309,39.08,39.14,39.06,39.11,49831.7229
2006-08-16 12:50:00,39.12,39.12,39.07,39.08,36152.42644663989,39.12,39.12,39.07,39.08,36152.4264
2006-08-16 13:00:00,39.07,39.14,39.06,39.12,29312.77819997829,39.07,39.14,39.06,39.12,29312.7782
2006-08-16 13:10:00,39.13,39.15,39.12,39.13,34306.807078493104,39.13,39.15,39.12,39.13,34306.8071
2006-08-16 13:20:00,39.12,39.17,39.12,39.16,36152.42644663989,39.12,39.17,39.12,39.16,36152.4264
2006-08-16 13:30:00,39.17,39.23,39.08,39.09,74693.30148735209,39.17,39.23,39.08,39.09,74693.3015
2006-08-16 13:40:00,39.1,39.22,39.09,39.2,31484.09510368038,39.1,39.22,39.09,39.2,31484.0951
2006-08-16 13:50:00,39.22,39.23,39.17,39.18,28552.817283682554,39.22,39.23,39.17,39.18,28552.8173
2006-08-16 14:00:00,39.17,39.23,39.17,39.2,49071.76202366736,39.17,39.23,39.17,39.2,49071.762
2006-08-16 14:10:00,39.2,39.28,39.18,39.23,61665.40006513951,39.2,39.28,39.18,39.23,61665.4001
2006-08-16 14:20:00,39.24,39.24,39.17,39.2,31592.660948865487,39.24,39.24,39.17,39.2,31592.6609
2006-08-16 14:30:00,39.2,39.39,39.2,39.37,48203.23526218652,39.2,39.39,39.2,39.37,48203.2353
2006-08-16 14:40:00,39.37,39.43,39.36,39.39,67310.82401476496,39.37,39.43,39.36,39.39,67310.824
2006-08-16 14:50:00,39.39,39.45,39.37,39.41,42232.11377700576,39.39,39.45,39.37,39.41,42232.1138
2006-08-16 15:00:00,39.41,39.61,39.41,39.61,74693.30148735209,39.41,39.61,39.41,39.61,74693.3015
2006-08-16 15:10:00,39.6,39.61,39.56,39.57,112474.21561176854,39.6,39.61,39.56,39.57,112474.2156
2006-08-16 15:20:00,39.57,39.58,39.43,39.45,44511.99652589296,39.57,39.58,39.43,39.45,44511.9965
2006-08-16 15:30:00,39.46,39.63,39.44,39.6,232765.17207686463,39.46,39.63,39.44,39.6,232765.1721
2006-08-16 15:40:00,39.6,39.63,39.53,39.53,155357.72445988492,39.6,39.63,39.53,39.53,155357.7245
2006-08-16 15:50:00,39.53,39.68,39.51,39.68,237542.0692650092,39.53,39.68,39.51,39.68,237542.0693
2006-08-17 09:30:00,39.63,39.68,39.54,39.55,82292.91065030942,39.63,39.68,39.54,39.55,82292.9107
2006-08-17 09:40:00,39.57,39.67,39.49,39.55,99772.01172511128,39.57,39.67,39.49,39.55,99772.0117
2006-08-17 09:50:00,39.57,39.6,39.46,39.51,67093.69232439475,39.57,39.6,39.46,39.51,67093.6923
2006-08-17 10:00:00,39.47,39.59,39.4,39.52,55694.27857995874,39.47,39.59,39.4,39.52,55694.2786
2006-08-17 10:10:00,39.52,39.59,39.49,39.52,36478.1239821952,39.52,39.59,39.49,39.52,36478.124
2006-08-17 10:20:00,39.52,39.54,39.47,39.47,27141.4612962762,39.52,39.54,39.47,39.47,27141.4613
2006-08-17 10:30:00,39.48,39.64,39.44,39.57,50157.4204755184,39.48,39.64,39.44,39.57,50157.4205
2006-08-17 10:40:00,39.57,39.68,39.57,39.61,51677.34230810987,39.57,39.68,39.57,39.61,51677.3423
2006-08-17 10:50:00,39.6,39.69,39.59,39.67,50917.38139181414,39.6,39.69,39.59,39.67,50917.3814
2006-08-17 11:00:00,39.68,39.69,39.65,39.67,25512.97361849962,39.68,39.69,39.65,39.67,25512.9736
2006-08-17 11:10:00,39.67,39.7,39.61,39.68,113559.8740636196,39.67,39.7,39.61,39.68,113559.8741
2006-08-17 11:20:00,39.69,39.7,39.66,39.67,14873.520790359353,39.69,39.7,39.66,39.67,14873.5208
2006-08-17 11:30:00,39.68,39.92,39.67,39.89,96080.77298881771,39.68,39.92,39.67,39.89,96080.773
2006-08-17 11:40:00,39.9,39.97,39.84,39.94,33112.58278145696,39.9,39.97,39.84,39.94,33112.5828
2006-08-17 11:50:00,39.95,39.95,39.8,39.8,30181.304961459125,39.95,39.95,39.8,39.8,30181.305
2006-08-17 12:00:00,39.8,39.8,39.67,39.69,51894.47399848008,39.8,39.8,39.67,39.69,51894.474
2006-08-17 12:10:00,39.69,39.72,39.65,39.7,49614.59124959288,39.69,39.72,39.65,39.7,49614.5912
2006-08-17 12:20:00,39.7,39.8,39.7,39.79,25730.10530886983,39.7,39.8,39.7,39.79,25730.1053
2006-08-17 12:30:00,39.79,39.81,39.79,39.79,40169.36271848877,39.79,39.81,39.79,39.79,40169.3627
2006-08-17 12:40:00,39.8,39.83,39.74,39.81,27141.4612962762,39.8,39.83,39.74,39.81,27141.4613
2006-08-17 12:50:00,39.83,39.84,39.76,39.8,11507.979589621104,39.83,39.84,39.76,39.8,11507.9796
2006-08-17 13:00:00,39.8,39.84,39.8,39.84,19758.98382368907,39.8,39.84,39.8,39.84,19758.9838
2006-08-17 13:10:00,39.85,39.93,39.82,39.92,15850.613397025296,39.85,39.93,39.82,39.92,15850.6134
2006-08-17 13:20:00,39.92,39.93,39.88,39.92,41255.02117033981,39.92,39.93,39.88,39.92,41255.0212
2006-08-17 13:30:00,39.91,39.93,39.87,39.9,39952.23102811856,39.91,39.93,39.87,39.9,39952.231
2006-08-17 13:40:00,39.89,39.9,39.81,39.85,41472.15286071002,39.89,39.9,39.81,39.85,41472.1529
2006-08-17 13:50:00,39.85,39.85,39.63,39.73,73390.51134513083,39.85,39.85,39.63,39.73,73390.5113
2006-08-17 14:00:00,39.72,39.83,39.7,39.82,27684.29052220172,39.72,39.83,39.7,39.82,27684.2905
2006-08-17 14:10:00,39.83,39.85,39.67,39.73,54934.317663663016,39.83,39.85,39.67,39.73,54934.3177
2006-08-17 14:20:00,39.71,39.75,39.51,39.59,76104.65747475844,39.71,39.75,39.51,39.59,76104.6575
2006-08-17 14:30:00,39.58,39.61,39.52,39.54,68722.18000217131,39.58,39.61,39.52,39.54,68722.18
2006-08-17 14:40:00,39.54,39.58,39.54,39.55,40495.06025404408,39.54,39.58,39.54,39.55,40495.0603
2006-08-17 14:50:00,39.56,39.58,39.52,39.57,77407.4476169797,39.56,39.58,39.52,39.57,77407.4476
2006-08-17 15:00:00,39.56,39.61,39.52,39.6,105200.30398436652,39.56,39.61,39.52,39.6,105200.304
2006-08-17 15:10:00,39.6,39.68,39.57,39.68,44620.562371078064,39.6,39.68,39.57,39.68,44620.5624
2006-08-17 15:20:00,39.68,39.74,39.56,39.57,107480.18673325372,39.68,39.74,39.56,39.57,107480.1867
2006-08-17 15:30:00,39.57,39.7,39.56,39.7,79035.93529475627,39.57,39.7,39.56,39.7,79035.9353
2006-08-17 15:40:00,39.7,39.85,39.7,39.72,89892.51981326674,39.7,39.85,39.7,39.72,89892.5198
2006-08-17 15:50:00,39.72,39.9,39.69,39.9,263815.0037998046,39.72,39.9,39.69,39.9,263815.0038
2006-08-18 09:30:00,39.98,40.3,39.89,40.27,926066.6594289436,39.98,40.3,39.89,40.27,926066.6594
2006-08-18 09:40:00,40.27,40.35,40.11,40.15,114971.23005102597,40.27,40.35,40.11,40.15,114971.2301
2006-08-18 09:50:00,40.16,40.17,39.77,39.87,217348.82206057973,40.16,40.17,39.77,39.87,217348.8221
2006-08-18 10:00:00,39.87,40.01,39.85,39.99,122353.70752361308,39.87,40.01,39.85,39.99,122353.7075
2006-08-18 10:10:00,39.99,40.09,39.96,40.09,60145.47823254804,39.99,40.09,39.96,40.09,60145.4782
2006-08-18 10:20:00,40.09,40.16,40.0,40.03,61122.57083921399,40.09,40.16,40.0,40.03,61122.5708
2006-08-18 10:30:00,40.03,40.16,40.03,40.14,93475.1927043752,40.03,40.16,40.03,40.14,93475.1927
2006-08-18 10:40:00,40.15,40.17,40.03,40.06,67202.25816957986,40.15,40.17,40.03,40.06,67202.2582
2006-08-18 10:50:00,40.05,40.08,39.99,40.0,37020.95320812073,40.05,40.08,39.99,40.0,37020.9532
2006-08-18 11:00:00,40.0,40.15,40.0,40.13,68070.7849310607,40.0,40.15,40.0,40.13,68070.7849
2006-08-18 11:10:00,40.13,40.14,40.01,40.01,63185.32189773097,40.13,40.14,40.01,40.01,63185.3219
2006-08-18 11:20:00,40.01,40.02,39.85,39.86,51677.34230810987,40.01,40.02,39.85,39.86,51677.3423
2006-08-18 11:30:00,39.85,39.87,39.7,39.74,36912.38736293562,39.85,39.87,39.7,39.74,36912.3874
2006-08-18 11:40:00,39.76,39.94,39.76,39.91,45597.654977744,39.76,39.94,39.76,39.91,45597.655
2006-08-18 11:50:00,39.91,39.93,39.79,39.9,27684.29052220172,39.91,39.93,39.79,39.9,27684.2905
2006-08-18 12:00:00,39.91,39.96,39.91,39.95,20410.37889479969,39.91,39.96,39.91,39.95,20410.3789
2006-08-18 12:10:00,39.95,40.0,39.94,39.99,35066.76799478884,39.95,40.0,39.94,39.99,35066.768
2006-08-18 12:20:00,39.99,40.12,39.95,40.11,28987.08066442297,39.99,40.12,39.95,40.11,28987.0807
2006-08-18 12:30:00,40.12,40.12,40.01,40.01,33655.41200738248,40.12,40.12,40.01,40.01,33655.412
2006-08-18 12:40:00,40.01,40.03,39.98,39.99,47986.10357181631,40.01,40.03,39.98,39.99,47986.1036
2006-08-18 12:50:00,40.0,40.01,39.91,39.97,25078.7102377592,40.0,40.01,39.91,39.97,25078.7102
2006-08-18 13:00:00,39.98,40.04,39.97,40.04,25838.671154054937,39.98,40.04,39.97,40.04,25838.6712
2006-08-18 13:10:00,40.04,40.05,39.92,39.95,35718.16306589947,40.04,40.05,39.92,39.95,35718.1631
2006-08-18 13:20:00,39.96,40.07,39.95,40.0,51351.64477255456,39.96,40.07,39.95,40.0,51351.6448
2006-08-18 13:30:00,40.0,40.07,40.0,40.07,25295.84192812941,40.0,40.07,40.0,40.07,25295.8419
2006-08-18 13:40:00,40.07,40.07,40.0,40.03,41580.71870589512,40.07,40.07,40.0,40.03,41580.7187
2006-08-18 13:50:00,40.03,40.06,40.01,40.02,32678.319400716537,40.03,40.06,40.01,40.02,32678.3194
2006-08-18 14:00:00,40.01,40.01,39.95,39.98,35175.333839973944,40.01,40.01,39.95,39.98,35175.3338
2006-08-18 14:10:00,39.98,40.07,39.97,40.01,86635.54445771361,39.98,40.07,39.97,40.01,86635.5445
2006-08-18 14:20:00,40.0,40.0,39.9,39.91,48094.669417001416,40.0,40.0,39.9,39.91,48094.6694
2006-08-18 14:30:00,39.91,39.91,39.87,39.88,60145.47823254804,39.91,39.91,39.87,39.88,60145.4782
2006-08-18 14:40:00,39.88,39.89,39.8,39.82,60036.912387362936,39.88,39.89,39.8,39.82,60036.9124
2006-08-18 14:50:00,39.82,39.89,39.81,39.87,72956.24796439041,39.82,39.89,39.81,39.87,72956.248
2006-08-18 15:00:00,39.87,39.98,39.87,39.96,60036.912387362936,39.87,39.98,39.87,39.96,60036.9124
2006-08-18 15:10:00,39.95,40.0,39.95,39.99,59385.51731625231,39.95,40.0,39.95,39.99,59385.5173
2006-08-18 15:20:00,40.0,40.05,40.0,40.05,46574.747584409946,40.0,40.05,40.0,40.05,46574.7476
2006-08-18 15:30:00,40.05,40.05,39.93,39.93,84138.5300184562,40.05,40.05,39.93,39.93,84138.53
2006-08-18 15:40:00,39.92,39.98,39.47,39.49,336988.3834545652,39.92,39.98,39.47,39.49,336988.3835
2006-08-18 15:50:00,39.48,39.6,39.39,39.52,326457.49647161004,39.48,39.6,39.39,39.52,326457.4965
2006-08-21 09:30:00,39.34,39.58,39.15,39.55,77950.27684290522,39.34,39.58,39.15,39.55,77950.2768
2006-08-21 09:40:00,39.55,39.83,39.54,39.73,50808.81554662903,39.55,39.83,39.54,39.73,50808.8155
2006-08-21 09:50:00,39.73,39.87,39.57,39.86,62968.19020736076,39.73,39.87,39.57,39.86,62968.1902
2006-08-21 10:00:00,39.85,39.94,39.75,39.94,92063.83671696884,39.85,39.94,39.75,39.94,92063.8367
2006-08-21 10:10:00,39.92,40.03,39.91,39.96,29964.173271088915,39.92,40.03,39.91,39.96,29964.1733
2006-08-21 10:20:00,39.98,39.98,39.9,39.96,54391.48843773749,39.98,39.98,39.9,39.96,54391.4884
2006-08-21 10:30:00,39.96,39.98,39.94,39.97,46249.05004885463,39.96,39.98,39.94,39.97,46249.05
2006-08-21 10:40:00,39.97,40.06,39.89,39.89,41037.889479969606,39.97,40.06,39.89,39.89,41037.8895
2006-08-21 10:50:00,39.89,39.97,39.83,39.86,37455.21658886115,39.89,39.97,39.83,39.86,37455.2166
2006-08-21 11:00:00,39.87,39.87,39.68,39.74,125176.4194984258,39.87,39.87,39.68,39.74,125176.4195
2006-08-21 11:10:00,39.73,39.79,39.58,39.75,61122.57083921399,39.73,39.79,39.58,39.75,61122.5708
2006-08-21 11:20:00,39.76,40.06,39.75,39.81,25947.23699924004,39.76,40.06,39.75,39.81,25947.237
2006-08-21 11:30:00,39.82,39.84,39.74,39.74,22473.12995331669,39.82,39.84,39.74,39.74,22473.13
2006-08-21 11:40:00,39.75,39.75,39.64,39.64,41906.41624145044,39.75,39.75,39.64,39.64,41906.4162
2006-08-21 11:50:00,39.65,39.66,39.61,39.62,47551.84019107589,39.65,39.66,39.61,39.62,47551.8402
2006-08-21 12:00:00,39.62,39.74,39.61,39.74,32461.187710346327,39.62,39.74,39.61,39.74,32461.1877
2006-08-21 12:10:00,39.74,39.83,39.71,39.75,29964.173271088915,39.74,39.83,39.71,39.75,29964.1733
2006-08-21 12:20:00,39.74,39.79,39.7,39.79,26924.329605905983,39.74,39.79,39.7,39.79,26924.3296
2006-08-21 12:30:00,39.8,39.83,39.73,39.83,44511.99652589296,39.8,39.83,39.73,39.83,44511.9965
2006-08-21 12:40:00,39.82,39.83,39.79,39.81,24535.88101183368,39.82,39.83,39.79,39.81,24535.881
2006-08-21 12:50:00,39.81,39.87,39.77,39.79,21278.90565628053,39.81,39.87,39.77,39.79,21278.9057
2006-08-21 13:00:00,39.77,39.87,39.75,39.84,18999.022907393333,39.77,39.87,39.75,39.84,18999.0229
2006-08-21 13:10:00,39.83,39.84,39.75,39.76,31701.22679405059,39.83,39.84,39.75,39.76,31701.2268
2006-08-21 13:20:00,39.76,39.81,39.76,39.79,35392.465530344154,39.76,39.81,39.76,39.79,35392.4655
2006-08-21 13:30:00,39.79,39.82,39.76,39.77,21061.773965910324,39.79,39.82,39.76,39.77,21061.774
2006-08-21 13:40:00,39.76,39.78,39.75,39.75,28009.98805775703,39.76,39.78,39.75,39.75,28009.9881
2006-08-21 13:50:00,39.75,39.83,39.75,39.81,26598.632070350668,39.75,39.83,39.75,39.81,26598.6321
2006-08-21 14:00:00,39.81,39.82,39.75,39.77,29312.77819997829,39.81,39.82,39.75,39.77,29312.7782
2006-08-21 14:10:00,39.75,39.77,39.7,39.71,42666.377157746174,39.75,39.77,39.7,39.71,42666.3772
2006-08-21 14:20:00,39.71,39.73,39.7,39.71,29638.4757355336,39.71,39.73,39.7,39.71,29638.4757
2006-08-21 14:30:00,39.7,39.74,39.65,39.7,37455.21658886115,39.7,39.74,39.65,39.7,37455.2166
2006-08-21 14:40:00,39.67,39.7,39.63,39.7,50700.24970144393,39.67,39.7,39.63,39.7,50700.2497
2006-08-21 14:50:00,39.7,39.7,39.65,39.69,26055.802844425143,39.7,39.7,39.65,39.69,26055.8028
2006-08-21 15:00:00,39.68,39.77,39.63,39.73,94777.98284659648,39.68,39.77,39.63,39.73,94777.9828
2006-08-21 15:10:00,39.72,39.76,39.65,39.68,115622.62512213658,39.72,39.76,39.65,39.68,115622.6251
2006-08-21 15:20:00,39.68,39.85,39.63,39.76,85332.75431549235,39.68,39.85,39.63,39.76,85332.7543
2006-08-21 15:30:00,39.75,39.87,39.75,39.87,111388.55715991747,39.75,39.87,39.75,39.87,111388.5572
2006-08-21 15:40:00,39.87,39.9,39.72,39.73,136467.26739767668,39.87,39.9,39.72,39.73,136467.2674
2006-08-21 15:50:00,39.74,39.77,39.56,39.57,216588.861144284,39.74,39.77,39.56,39.57,216588.8611
2006-08-22 09:30:00,39.62,39.66,39.4,39.53,63076.75605254587,39.62,39.66,39.4,39.53,63076.7561
2006-08-22 09:40:00,39.5,39.63,39.48,39.6,57431.33210292042,39.5,39.63,39.48,39.6,57431.3321
2006-08-22 09:50:00,39.6,39.71,39.51,39.62,63836.7169688416,39.6,39.71,39.51,39.62,63836.717
2006-08-22 10:00:00,39.63,39.66,39.56,39.61,45271.95744218869,39.63,39.66,39.56,39.61,45271.9574
2006-08-22 10:10:00,39.61,39.63,39.49,39.54,67093.69232439475,39.61,39.63,39.49,39.54,67093.6923
2006-08-22 10:20:00,39.54,39.75,39.54,39.67,54174.35674736728,39.54,39.75,39.54,39.67,54174.3567
2006-08-22 10:30:00,39.67,39.72,39.58,39.6,47660.406036261,39.67,39.72,39.58,39.6,47660.406
2006-08-22 10:40:00,39.61,39.68,39.58,39.67,71979.15535772446,39.61,39.68,39.58,39.67,71979.1554
2006-08-22 10:50:00,39.67,39.75,39.65,39.66,56779.93703180979,39.67,39.75,39.65,39.66,56779.937
2006-08-22 11:00:00,39.66,39.71,39.63,39.65,43426.33807404191,39.66,39.71,39.63,39.65,43426.3381
2006-08-22 11:10:00,39.67,39.75,39.63,39.69,57648.46379329063,39.67,39.75,39.63,39.69,57648.4638
2006-08-22 11:20:00,39.7,39.88,39.68,39.87,40820.7577895994,39.7,39.88,39.68,39.87,40820.7578
2006-08-22 11:30:00,39.87,39.93,39.72,39.72,33438.28031701227,39.87,39.93,39.72,39.72,33438.2803
2006-08-22 11:40:00,39.72,39.73,39.65,39.69,35935.29475626968,39.72,39.73,39.65,39.69,35935.2948
2006-08-22 11:50:00,39.67,39.78,39.65,39.76,27467.158831831508,39.67,39.78,39.65,39.76,27467.1588
2006-08-22 12:00:00,39.76,39.78,39.67,39.7,41906.41624145044,39.76,39.78,39.67,39.7,41906.4162
2006-08-22 12:10:00,39.72,39.75,39.71,39.71,32461.187710346327,39.72,39.75,39.71,39.71,32461.1877
2006-08-22 12:20:00,39.71,39.77,39.71,39.74,19867.549668874173,39.71,39.77,39.71,39.74,19867.5497
2006-08-22 12:30:00,39.73,39.73,39.53,39.6,49071.76202366736,39.73,39.73,39.53,39.6,49071.762
2006-08-22 12:40:00,39.61,39.65,39.5,39.51,48094.669417001416,39.61,39.65,39.5,39.51,48094.6694
2006-08-22 12:50:00,39.5,39.62,39.5,39.62,35066.76799478884,39.5,39.62,39.5,39.62,35066.768
2006-08-22 13:00:00,39.62,39.62,39.38,39.38,54282.92259255239,39.62,39.62,39.38,39.38,54282.9226
2006-08-22 13:10:00,39.38,39.46,39.34,39.38,33981.1095429378,39.38,39.46,39.34,39.38,33981.1095
2006-08-22 13:20:00,39.38,39.39,39.22,39.3,45923.35251329932,39.38,39.39,39.22,39.3,45923.3525
2006-08-22 13:30:00,39.3,39.34,39.23,39.29,41906.41624145044,39.3,39.34,39.23,39.29,41906.4162
2006-08-22 13:40:00,39.3,39.3,39.15,39.29,78384.54022364564,39.3,39.3,39.15,39.29,78384.5402
2006-08-22 13:50:00,39.29,39.46,39.29,39.4,57214.20041255021,39.29,39.46,39.29,39.4,57214.2004
2006-08-22 14:00:00,39.4,39.41,39.25,39.3,42774.94300293128,39.4,39.41,39.25,39.3,42774.943
2006-08-22 14:10:00,39.31,39.31,39.18,39.28,46900.44511996526,39.31,39.31,39.18,39.28,46900.4451
2006-08-22 14:20:00,39.28,39.31,39.15,39.17,77298.8817717946,39.28,39.31,39.15,39.17,77298.8818
2006-08-22 14:30:00,39.16,39.22,39.13,39.22,51351.64477255456,39.16,39.22,39.13,39.22,51351.6448
2006-08-22 14:40:00,39.22,39.43,39.22,39.41,69156.44338291173,39.22,39.43,39.22,39.41,69156.4434
2006-08-22 14:50:00,39.4,39.42,39.34,39.41,40820.7577895994,39.4,39.42,39.34,39.41,40820.7578
2006-08-22 15:00:00,39.4,39.48,39.4,39.45,33329.71447182717,39.4,39.48,39.4,39.45,33329.7145
2006-08-22 15:10:00,39.46,39.47,39.34,39.42,101291.93355770277,39.46,39.47,39.34,39.42,101291.9336
2006-08-22 15:20:00,39.42,39.44,39.28,39.38,79144.50113994138,39.42,39.44,39.28,39.38,79144.5011
2006-08-22 15:30:00,39.38,39.43,39.37,39.41,51243.07892736945,39.38,39.43,39.37,39.41,51243.0789
2006-08-22 15:40:00,39.41,39.52,39.41,39.48,83704.26663771577,39.41,39.52,39.41,39.48,83704.2666
2006-08-22 15:50:00,39.48,39.51,39.42,39.5,105634.56736510694,39.48,39.51,39.42,39.5,105634.5674
2006-08-23 09:30:00,39.38,39.72,39.37,39.4,65248.07295624797,39.38,39.72,39.37,39.4,65248.073
2006-08-23 09:40:00,39.4,39.65,39.32,39.4,76973.18423623928,39.4,39.65,39.32,39.4,76973.1842
2006-08-23 09:50:00,39.38,39.48,39.31,39.4,17261.969384431657,39.38,39.48,39.31,39.4,17261.9694
2006-08-23 10:00:00,39.4,39.51,39.3,39.4,33438.28031701227,39.4,39.51,39.3,39.4,33438.2803
2006-08-23 10:10:00,39.4,39.4,39.26,39.39,44837.69406144827,39.4,39.4,39.26,39.39,44837.6941
2006-08-23 10:20:00,39.4,39.51,39.38,39.46,24861.578547388992,39.4,39.51,39.38,39.46,24861.5785
2006-08-23 10:30:00,39.44,39.54,39.38,39.39,34198.241233308,39.44,39.54,39.38,39.39,34198.2412
2006-08-23 10:40:00,39.39,39.41,39.27,39.32,45054.82575181848,39.39,39.41,39.27,39.32,45054.8258
2006-08-23 10:50:00,39.33,39.33,39.19,39.33,29964.173271088915,39.33,39.33,39.19,39.33,29964.1733
2006-08-23 11:00:00,39.3,39.33,39.17,39.28,54391.48843773749,39.3,39.33,39.17,39.28,54391.4884
2006-08-23 11:10:00,39.29,39.34,39.24,39.32,78493.10606883075,39.29,39.34,39.24,39.32,78493.1061
2006-08-23 11:20:00,39.33,39.4,39.3,39.37,52328.737379220496,39.33,39.4,39.3,39.37,52328.7374
2006-08-23 11:30:00,39.37,39.47,39.36,39.45,20410.37889479969,39.37,39.47,39.36,39.45,20410.3789
2006-08-23 11:40:00,39.45,39.5,39.35,39.39,18347.627836282707,39.45,39.5,39.35,39.39,18347.6278
2006-08-23 11:50:00,39.41,39.47,39.35,39.35,17479.101074801867,39.41,39.47,39.35,39.35,17479.1011
2006-08-23 12:00:00,39.35,39.37,39.33,39.36,43643.46976441212,39.35,39.37,39.33,39.36,43643.4698
2006-08-23 12:10:00,39.35,39.4,39.27,39.28,35283.89968515905,39.35,39.4,39.27,39.28,35283.8997
2006-08-23 12:20:00,39.27,39.35,39.22,39.34,35283.89968515905,39.27,39.35,39.22,39.34,35283.8997
2006-08-23 12:30:00,39.34,39.37,39.31,39.37,15199.218325914668,39.34,39.37,39.31,39.37,15199.2183
2006-08-23 12:40:00,39.37,39.39,39.32,39.34,36478.1239821952,39.37,39.39,39.32,39.34,36478.124
2006-08-23 12:50:00,39.33,39.39,39.33,39.35,35392.465530344154,39.33,39.39,39.33,39.35,35392.4655
2006-08-23 13:00:00,39.37,39.38,39.32,39.36,20084.681359244383,39.37,39.38,39.32,39.36,20084.6814
2006-08-23 13:10:00,39.38,39.48,39.38,39.48,39843.66518293345,39.38,39.48,39.38,39.48,39843.6652
2006-08-23 13:20:00,39.48,39.51,39.37,39.44,45489.0891325589,39.48,39.51,39.37,39.44,45489.0891
2006-08-23 13:30:00,39.44,39.49,39.39,39.39,12159.374660731732,39.44,39.49,39.39,39.39,12159.3747
2006-08-23 13:40:00,39.39,39.41,39.28,39.3,32244.05601997612,39.39,39.41,39.28,39.3,32244.056
2006-08-23 13:50:00,39.3,39.44,39.3,39.43,29747.041580718706,39.3,39.44,39.3,39.43,29747.0416
2006-08-23 14:00:00,39.43,39.46,39.38,39.43,22690.261643686896,39.43,39.46,39.38,39.43,22690.2616
2006-08-23 14:10:00,39.43,39.49,39.35,39.43,23558.788405167736,39.43,39.49,39.35,39.43,23558.7884
2006-08-23 14:20:00,39.43,39.53,39.34,39.43,45706.22082292911,39.43,39.53,39.34,39.43,45706.2208
2006-08-23 14:30:00,39.43,39.48,39.4,39.46,22581.69579850179,39.43,39.48,39.4,39.46,22581.6958
2006-08-23 14:40:00,39.46,39.47,39.28,39.35,38649.4408858973,39.46,39.47,39.28,39.35,38649.4409
2006-08-23 14:50:00,39.37,39.42,39.3,39.32,86201.28107697319,39.37,39.42,39.3,39.32,86201.2811
2006-08-23 15:00:00,39.33,39.52,39.32,39.5,38975.13842145261,39.33,39.52,39.32,39.5,38975.1384
2006-08-23 15:10:00,39.5,39.59,39.5,39.57,35501.03137552926,39.5,39.59,39.5,39.57,35501.0314
2006-08-23 15:20:00,39.57,39.62,39.54,39.6,55151.449354033226,39.57,39.62,39.54,39.6,55151.4494
2006-08-23 15:30:00,39.6,39.61,39.5,39.6,48420.36695255672,39.6,39.61,39.5,39.6,48420.367
2006-08-23 15:40:00,39.61,39.63,39.4,39.54,44294.86483552275,39.61,39.63,39.4,39.54,44294.8648
2006-08-23 15:50:00,39.54,39.62,39.51,39.57,88806.86136141571,39.54,39.62,39.51,39.57,88806.8614
2006-08-24 09:30:00,39.65,40.06,39.61,39.96,81858.647269569,39.65,40.06,39.61,39.96,81858.6473
2006-08-24 09:40:00,39.96,39.98,39.85,39.87,44837.69406144827,39.96,39.98,39.85,39.87,44837.6941
2006-08-24 09:50:00,39.87,40.16,39.87,40.13,55368.58104440344,39.87,40.16,39.87,40.13,55368.581
2006-08-24 10:00:00,40.13,40.13,39.74,40.07,106503.09412658778,40.13,40.13,39.74,40.07,106503.0941
2006-08-24 10:10:00,40.06,40.11,39.93,39.96,96515.03636955816,40.06,40.11,39.93,39.96,96515.0364
2006-08-24 10:20:00,39.96,40.01,39.87,40.0,111822.8205406579,39.96,40.01,39.87,40.0,111822.8205
2006-08-24 10:30:00,40.01,40.1,39.94,40.07,178156.55194875694,40.01,40.1,39.94,40.07,178156.5519
2006-08-24 10:40:00,40.06,40.21,40.02,40.17,109434.3719465856,40.06,40.21,40.02,40.17,109434.3719
2006-08-24 10:50:00,40.16,40.23,40.05,40.09,54717.185973292806,40.16,40.23,40.05,40.09,54717.186
2006-08-24 11:00:00,40.09,40.1,39.84,39.89,145695.3642384106,40.09,40.1,39.84,39.89,145695.3642
2006-08-24 11:10:00,39.92,39.92,39.75,39.75,44511.99652589296,39.92,39.92,39.75,39.75,44511.9965
2006-08-24 11:20:00,39.75,39.77,39.71,39.72,35175.333839973944,39.75,39.77,39.71,39.72,35175.3338
2006-08-24 11:30:00,39.73,39.75,39.7,39.72,25947.23699924004,39.73,39.75,39.7,39.72,25947.237
2006-08-24 11:40:00,39.73,39.75,39.72,39.74,36152.42644663989,39.73,39.75,39.72,39.74,36152.4264
2006-08-24 11:50:00,39.74,39.76,39.71,39.75,24101.61763109326,39.74,39.76,39.71,39.75,24101.6176
2006-08-24 12:00:00,39.75,39.75,39.69,39.7,35609.597220714364,39.75,39.75,39.69,39.7,35609.5972
2006-08-24 12:10:00,39.7,39.86,39.7,39.84,25621.539463684727,39.7,39.86,39.7,39.84,25621.5395
2006-08-24 12:20:00,39.85,39.88,39.84,39.84,21930.300727391164,39.85,39.88,39.84,39.84,21930.3007
2006-08-24 12:30:00,39.84,39.88,39.84,39.88,37129.51905330584,39.84,39.88,39.84,39.88,37129.5191
2006-08-24 12:40:00,39.88,39.95,39.87,39.87,61231.13668439909,39.88,39.95,39.87,39.87,61231.1367
2006-08-24 12:50:00,39.87,39.88,39.83,39.87,18564.75952665292,39.87,39.88,39.83,39.87,18564.7595
2006-08-24 13:00:00,39.87,39.87,39.76,39.77,25295.84192812941,39.87,39.87,39.76,39.77,25295.8419
2006-08-24 13:10:00,39.76,39.85,39.76,39.83,20518.944739984803,39.76,39.85,39.76,39.83,20518.9447
2006-08-24 13:20:00,39.82,39.97,39.82,39.93,30615.568342199545,39.82,39.97,39.82,39.93,30615.5683
2006-08-24 13:30:00,39.94,39.98,39.84,39.84,18673.325371838026,39.94,39.98,39.84,39.84,18673.3254
2006-08-24 13:40:00,39.84,39.91,39.84,39.91,25512.97361849962,39.84,39.91,39.84,39.91,25512.9736
2006-08-24 13:50:00,39.88,39.95,39.88,39.92,12485.072196287048,39.88,39.95,39.88,39.92,12485.0722
2006-08-24 14:00:00,39.89,39.94,39.89,39.92,44620.562371078064,39.89,39.94,39.89,39.92,44620.5624
2006-08-24 14:10:00,39.93,39.98,39.91,39.98,32026.924329605907,39.93,39.98,39.91,39.98,32026.9243
2006-08-24 14:20:00,39.98,40.04,39.96,40.03,72956.24796439041,39.98,40.04,39.96,40.03,72956.248
2006-08-24 14:30:00,40.02,40.09,40.02,40.07,62316.79513625014,40.02,40.09,40.02,40.07,62316.7951
2006-08-24 14:40:00,40.09,40.12,40.05,40.06,71002.06275105852,40.09,40.12,40.05,40.06,71002.0628
2006-08-24 14:50:00,40.07,40.15,40.04,40.1,45814.78666811421,40.07,40.15,40.04,40.1,45814.7867
2006-08-24 15:00:00,40.1,40.17,40.1,40.15,73390.51134513083,40.1,40.17,40.1,40.15,73390.5113
2006-08-24 15:10:00,40.16,40.19,40.12,40.16,159917.48995765933,40.16,40.19,40.12,40.16,159917.49
2006-08-24 15:20:00,40.16,40.33,40.16,40.33,113777.0057539898,40.16,40.33,40.16,40.33,113777.0058
2006-08-24 15:30:00,40.33,40.39,40.29,40.35,91846.70502659865,40.33,40.39,40.29,40.35,91846.705
2006-08-24 15:40:00,40.35,40.35,40.25,40.28,112908.47899250896,40.35,40.35,40.25,40.28,112908.479
2006-08-24 15:50:00,40.28,40.4,40.23,40.3,310172.61969384435,40.28,40.4,40.23,40.3,310172.6197
2006-08-25 09:30:00,40.13,40.28,40.07,40.2,68505.0483118011,40.13,40.28,40.07,40.2,68505.0483
2006-08-25 09:40:00,40.18,40.31,40.12,40.22,118336.7712517642,40.18,40.31,40.12,40.22,118336.7713
2006-08-25 09:50:00,40.22,40.49,40.18,40.46,120942.35153620673,40.22,40.49,40.18,40.46,120942.3515
2006-08-25 10:00:00,40.46,40.75,40.46,40.68,141895.55965693193,40.46,40.75,40.46,40.68,141895.5597
2006-08-25 10:10:00,40.68,40.78,40.54,40.72,85767.01769623277,40.68,40.78,40.54,40.72,85767.0177
2006-08-25 10:20:00,40.71,40.72,40.62,40.62,125719.24872435132,40.71,40.72,40.62,40.62,125719.2487
2006-08-25 10:30:00,40.64,40.64,40.39,40.46,106828.79166214308,40.64,40.64,40.39,40.46,106828.7917
2006-08-25 10:40:00,40.45,40.55,40.44,40.53,32244.05601997612,40.45,40.55,40.44,40.53,32244.056
2006-08-25 10:50:00,40.54,40.57,40.43,40.47,67202.25816957986,40.54,40.57,40.43,40.47,67202.2582
2006-08-25 11:00:00,40.45,40.52,40.41,40.52,40169.36271848877,40.45,40.52,40.41,40.52,40169.3627
2006-08-25 11:10:00,40.51,40.56,40.4,40.44,30615.568342199545,40.51,40.56,40.4,40.44,30615.5683
2006-08-25 11:20:00,40.45,40.55,40.45,40.45,15524.915861469985,40.45,40.55,40.45,40.45,15524.9159
2006-08-25 11:30:00,40.45,40.45,40.38,40.43,64705.24373032244,40.45,40.45,40.38,40.43,64705.2437
2006-08-25 11:40:00,40.41,40.45,40.4,40.45,24318.749321463467,40.41,40.45,40.4,40.45,24318.7493
2006-08-25 11:50:00,40.45,40.57,40.42,40.54,33655.41200738248,40.45,40.57,40.42,40.54,33655.412
2006-08-25 12:00:00,40.55,40.64,40.47,40.63,62425.360981435246,40.55,40.64,40.47,40.63,62425.361
2006-08-25 12:10:00,40.63,40.7,40.58,40.6,32786.88524590164,40.63,40.7,40.58,40.6,32786.8852
2006-08-25 12:20:00,40.6,40.67,40.59,40.67,29095.64650960808,40.6,40.67,40.59,40.67,29095.6465
2006-08-25 12:30:00,40.67,40.71,40.56,40.57,42340.67962219086,40.67,40.71,40.56,40.57,42340.6796
2006-08-25 12:40:00,40.57,40.63,40.5,40.53,28661.38312886766,40.57,40.63,40.5,40.53,28661.3831
2006-08-25 12:50:00,40.53,40.75,40.53,40.75,43969.16729996744,40.53,40.75,40.53,40.75,43969.1673
2006-08-25 13:00:00,40.76,40.76,40.61,40.75,80664.42297253285,40.76,40.76,40.61,40.75,80664.423
2006-08-25 13:10:00,40.75,40.8,40.73,40.8,45054.82575181848,40.75,40.8,40.73,40.8,45054.8258
2006-08-25 13:20:00,40.8,40.89,40.8,40.85,62099.66344587993,40.8,40.89,40.8,40.85,62099.6634
2006-08-25 13:30:00,40.86,40.92,40.85,40.86,43969.16729996744,40.86,40.92,40.85,40.86,43969.1673
2006-08-25 13:40:00,40.85,40.88,40.78,40.8,37780.91412441646,40.85,40.88,40.78,40.8,37780.9141
2006-08-25 13:50:00,40.8,40.84,40.8,40.84,42449.24546737597,40.8,40.84,40.8,40.84,42449.2455
2006-08-25 14:00:00,40.84,40.86,40.8,40.82,45163.39159700358,40.84,40.86,40.8,40.82,45163.3916
2006-08-25 14:10:00,40.8,40.81,40.76,40.76,47660.406036261,40.8,40.81,40.76,40.76,47660.406
2006-08-25 14:20:00,40.76,40.8,40.73,40.77,58299.85886440126,40.76,40.8,40.73,40.77,58299.8589
2006-08-25 14:30:00,40.77,40.79,40.74,40.78,52871.56660514602,40.77,40.79,40.74,40.78,52871.5666
2006-08-25 14:40:00,40.78,40.8,40.77,40.8,65899.4680273586,40.78,40.8,40.77,40.8,65899.468
2006-08-25 14:50:00,40.8,40.88,40.79,40.86,55477.14688958854,40.8,40.88,40.79,40.86,55477.1469
2006-08-25 15:00:00,40.88,40.94,40.8,40.94,139615.67690804473,40.88,40.94,40.8,40.94,139615.6769
2006-08-25 15:10:00,40.93,40.98,40.93,40.96,55151.449354033226,40.93,40.98,40.93,40.96,55151.4494
2006-08-25 15:20:00,40.96,41.0,40.9,40.9,114102.70328954513,40.96,41.0,40.9,40.9,114102.7033
2006-08-25 15:30:00,40.91,40.97,40.91,40.95,77950.27684290522,40.91,40.97,40.91,40.95,77950.2768
2006-08-25 15:40:00,40.95,40.95,40.82,40.85,158831.83150580828,40.95,40.95,40.82,40.85,158831.8315
2006-08-25 15:50:00,40.84,40.86,40.72,40.79,149929.4322006297,40.84,40.86,40.72,40.79,149929.4322
2006-08-28 09:30:00,40.69,41.07,40.66,40.78,65790.9021821735,40.69,41.07,40.66,40.78,65790.9022
2006-08-28 09:40:00,40.77,40.86,40.77,40.84,69047.87753772663,40.77,40.86,40.77,40.84,69047.8775
2006-08-28 09:50:00,40.83,40.91,40.71,40.79,92606.66594289435,40.83,40.91,40.71,40.79,92606.6659
2006-08-28 10:00:00,40.8,41.25,40.8,41.09,122136.57583324288,40.8,41.25,40.8,41.09,122136.5758
2006-08-28 10:10:00,41.1,41.36,41.06,41.27,135273.04310064056,41.1,41.36,41.06,41.27,135273.0431
2006-08-28 10:20:00,41.27,41.38,41.11,41.27,203343.82803170124,41.27,41.38,41.11,41.27,203343.828
2006-08-28 10:30:00,41.27,41.28,41.15,41.23,93366.6268591901,41.27,41.28,41.15,41.23,93366.6269
2006-08-28 10:40:00,41.22,41.27,41.13,41.15,42449.24546737597,41.22,41.27,41.13,41.15,42449.2455
2006-08-28 10:50:00,41.15,41.18,41.07,41.1,30398.43665182933,41.15,41.18,41.07,41.1,30398.4367
2006-08-28 11:00:00,41.1,41.27,41.09,41.14,55260.01519921833,41.1,41.27,41.09,41.14,55260.0152
2006-08-28 11:10:00,41.15,41.21,41.08,41.11,29312.77819997829,41.15,41.21,41.08,41.11,29312.7782
2006-08-28 11:20:00,41.12,41.15,40.95,41.08,55694.27857995874,41.12,41.15,40.95,41.08,55694.2786
2006-08-28 11:30:00,41.08,41.1,40.95,40.96,47334.70850070568,41.08,41.1,40.95,40.96,47334.7085
2006-08-28 11:40:00,40.97,41.15,40.92,41.13,52220.17153403539,40.97,41.15,40.92,41.13,52220.1715
2006-08-28 11:50:00,41.13,41.24,41.06,41.18,55694.27857995874,41.13,41.24,41.06,41.18,55694.2786
2006-08-28 12:00:00,41.19,41.21,41.09,41.1,37780.91412441646,41.19,41.21,41.09,41.1,37780.9141
2006-08-28 12:10:00,41.09,41.18,41.06,41.16,33981.1095429378,41.09,41.18,41.06,41.16,33981.1095
2006-08-28 12:20:00,41.16,41.26,41.06,41.12,25295.84192812941,41.16,41.26,41.06,41.12,25295.8419
2006-08-28 12:30:00,41.09,41.17,41.09,41.14,30072.73911627402,41.09,41.17,41.09,41.14,30072.7391
2006-08-28 12:40:00,41.13,41.18,41.13,41.16,23993.05178590816,41.13,41.18,41.13,41.16,23993.0518
2006-08-28 12:50:00,41.15,41.16,41.1,41.12,16719.140158506136,41.15,41.16,41.1,41.12,16719.1402
2006-08-28 13:00:00,41.1,41.18,41.06,41.1,45706.22082292911,41.1,41.18,41.06,41.1,45706.2208
2006-08-28 13:10:00,41.1,41.15,41.06,41.06,24644.446857018786,41.1,41.15,41.06,41.06,24644.4469
2006-08-28 13:20:00,41.06,41.1,41.02,41.1,19867.549668874173,41.06,41.1,41.02,41.1,19867.5497
2006-08-28 13:30:00,41.07,41.17,41.05,41.15,18890.45706220823,41.07,41.17,41.05,41.15,18890.4571
2006-08-28 13:40:00,41.15,41.17,41.08,41.14,15850.613397025296,41.15,41.17,41.08,41.14,15850.6134
2006-08-28 13:50:00,41.13,41.21,41.08,41.18,28118.55390294213,41.13,41.21,41.08,41.18,28118.5539
2006-08-28 14:00:00,41.19,41.27,41.13,41.15,39192.27011182282,41.19,41.27,41.13,41.15,39192.2701
2006-08-28 14:10:00,41.16,41.17,41.11,41.11,33221.14862664206,41.16,41.17,41.11,41.11,33221.1486
2006-08-28 14:20:00,41.11,41.13,41.08,41.09,21387.47150146564,41.11,41.13,41.08,41.09,21387.4715
2006-08-28 14:30:00,41.09,41.13,41.03,41.06,78384.54022364564,41.09,41.13,41.03,41.06,78384.5402
2006-08-28 14:40:00,41.07,41.11,41.05,41.09,39409.40180219303,41.07,41.11,41.05,41.09,39409.4018
2006-08-28 14:50:00,41.08,41.18,41.08,41.17,29529.9098903485,41.08,41.18,41.08,41.17,29529.9099
2006-08-28 15:00:00,41.18,41.18,41.08,41.15,40820.7577895994,41.18,41.18,41.08,41.15,40820.7578
2006-08-28 15:10:00,41.16,41.17,41.11,41.17,35718.16306589947,41.16,41.17,41.11,41.17,35718.1631
2006-08-28 15:20:00,41.17,41.25,41.16,41.25,46466.18173922484,41.17,41.25,41.16,41.25,46466.1817
2006-08-28 15:30:00,41.26,41.27,41.08,41.09,55477.14688958854,41.26,41.27,41.08,41.09,55477.1469
2006-08-28 15:40:00,41.09,41.22,41.09,41.15,86418.4127673434,41.09,41.22,41.09,41.15,86418.4128
2006-08-28 15:50:00,41.15,41.23,41.11,41.22,167951.36250135707,41.15,41.23,41.11,41.22,167951.3625
2006-08-29 09:30:00,41.29,41.29,40.8,40.89,92715.23178807949,41.29,41.29,40.8,40.89,92715.2318
2006-08-29 09:40:00,40.86,41.15,40.86,41.11,106720.225816958,40.86,41.15,40.86,41.11,106720.2258
2006-08-29 09:50:00,41.06,41.22,41.03,41.2,52980.132450331126,41.06,41.22,41.03,41.2,52980.1325
2006-08-29 10:00:00,41.2,41.2,40.99,41.05,58191.29301921616,41.2,41.2,40.99,41.05,58191.293
2006-08-29 10:10:00,41.06,41.07,40.78,40.78,89023.99305178592,41.06,41.07,40.78,40.78,89023.9931
2006-08-29 10:20:00,40.78,40.87,40.58,40.59,94343.71946585603,40.78,40.87,40.58,40.59,94343.7195
2006-08-29 10:30:00,40.59,40.8,40.57,40.58,125393.55118879602,40.59,40.8,40.57,40.58,125393.5512
2006-08-29 10:40:00,40.58,40.8,40.57,40.79,98143.52404733472,40.58,40.8,40.57,40.79,98143.524
2006-08-29 10:50:00,40.79,40.96,40.72,40.96,55042.88350884812,40.79,40.96,40.72,40.96,55042.8835
2006-08-29 11:00:00,40.97,41.02,40.85,40.85,38649.4408858973,40.97,41.02,40.85,40.85,38649.4409
2006-08-29 11:10:00,40.84,41.03,40.81,40.99,44403.430680707854,40.84,41.03,40.81,40.99,44403.4307
2006-08-29 11:20:00,40.99,41.03,40.84,40.87,42449.24546737597,40.99,41.03,40.84,40.87,42449.2455
2006-08-29 11:30:00,40.86,40.86,40.61,40.62,59711.21485180762,40.86,40.86,40.61,40.62,59711.2149
2006-08-29 11:40:00,40.61,40.78,40.57,40.72,65030.94126587776,40.61,40.78,40.57,40.72,65030.9413
2006-08-29 11:50:00,40.7,40.77,40.62,40.69,37129.51905330584,40.7,40.77,40.62,40.69,37129.5191
2006-08-29 12:00:00,40.69,40.78,40.68,40.75,27141.4612962762,40.69,40.78,40.68,40.75,27141.4613
2006-08-29 12:10:00,40.75,40.76,40.7,40.71,22473.12995331669,40.75,40.76,40.7,40.71,22473.13
2006-08-29 12:20:00,40.72,40.77,40.71,40.71,16393.44262295082,40.72,40.77,40.71,40.71,16393.4426
2006-08-29 12:30:00,40.71,40.74,40.68,40.71,19216.154597763543,40.71,40.74,40.68,40.71,19216.1546
2006-08-29 12:40:00,40.69,40.79,40.69,40.72,13245.033112582782,40.69,40.79,40.69,40.72,13245.0331
2006-08-29 12:50:00,40.7,40.73,40.67,40.68,18456.19368146781,40.7,40.73,40.67,40.68,18456.1937
2006-08-29 13:00:00,40.68,40.76,40.67,40.76,22907.393334057106,40.68,40.76,40.67,40.76,22907.3933
2006-08-29 13:10:00,40.77,40.8,40.71,40.76,30181.304961459125,40.77,40.8,40.71,40.76,30181.305
2006-08-29 13:20:00,40.76,40.76,40.68,40.68,42774.94300293128,40.76,40.76,40.68,40.68,42774.943
2006-08-29 13:30:00,40.68,40.68,40.61,40.64,23341.65671479753,40.68,40.68,40.61,40.64,23341.6567
2006-08-29 13:40:00,40.64,40.7,40.59,40.6,18021.930300727392,40.64,40.7,40.59,40.6,18021.9303
2006-08-29 13:50:00,40.6,40.62,40.58,40.61,42232.11377700576,40.6,40.62,40.58,40.61,42232.1138
2006-08-29 14:00:00,40.6,40.76,40.41,40.66,110628.59624362177,40.6,40.76,40.41,40.66,110628.5962
2006-08-29 14:10:00,40.66,40.89,40.62,40.8,90326.78319400716,40.66,40.89,40.62,40.8,90326.7832
2006-08-29 14:20:00,40.79,40.81,40.65,40.69,48637.49864292693,40.79,40.81,40.65,40.69,48637.4986
2006-08-29 14:30:00,40.69,40.87,40.69,40.8,37780.91412441646,40.69,40.87,40.69,40.8,37780.9141
2006-08-29 14:40:00,40.79,40.85,40.79,40.83,26815.76376072088,40.79,40.85,40.79,40.83,26815.7638
2006-08-29 14:50:00,40.84,40.88,40.75,40.76,64053.84865921181,40.84,40.88,40.75,40.76,64053.8487
2006-08-29 15:00:00,40.76,40.87,40.69,40.73,54391.48843773749,40.76,40.87,40.69,40.73,54391.4884
2006-08-29 15:10:00,40.72,40.82,40.69,40.77,98903.48496363044,40.72,40.82,40.69,40.77,98903.485
2006-08-29 15:20:00,40.77,40.96,40.73,40.85,101074.80186733254,40.77,40.96,40.73,40.85,101074.8019
2006-08-29 15:30:00,40.86,41.0,40.83,40.97,132776.02866138314,40.86,41.0,40.83,40.97,132776.0287
2006-08-29 15:40:00,40.97,41.0,40.91,40.96,116708.28357398765,40.97,41.0,40.91,40.96,116708.2836
2006-08-29 15:50:00,40.96,40.99,40.81,40.82,132776.02866138314,40.96,40.99,40.81,40.82,132776.0287
2006-08-30 09:30:00,40.96,40.99,40.49,40.77,52003.03984366518,40.96,40.99,40.49,40.77,52003.0398
2006-08-30 09:40:00,40.8,40.92,40.66,40.68,51785.90815329498,40.8,40.92,40.66,40.68,51785.9082
2006-08-30 09:50:00,40.7,40.87,40.57,40.84,121159.48322657692,40.7,40.87,40.57,40.84,121159.4832
2006-08-30 10:00:00,40.84,41.04,40.79,40.87,167082.83573987623,40.84,41.04,40.79,40.87,167082.8357
2006-08-30 10:10:00,40.86,40.92,40.71,40.84,36586.68982738031,40.86,40.92,40.71,40.84,36586.6898
2006-08-30 10:20:00,40.83,40.92,40.78,40.92,28552.817283682554,40.83,40.92,40.78,40.92,28552.8173
2006-08-30 10:30:00,40.92,41.12,40.91,40.98,105526.00151992185,40.92,41.12,40.91,40.98,105526.0015
2006-08-30 10:40:00,41.01,41.01,40.89,40.91,70784.93106068831,41.01,41.01,40.89,40.91,70784.9311
2006-08-30 10:50:00,40.89,40.92,40.61,40.72,58082.72717403105,40.89,40.92,40.61,40.72,58082.7272
2006-08-30 11:00:00,40.72,40.76,40.66,40.75,32786.88524590164,40.72,40.76,40.66,40.75,32786.8852
2006-08-30 11:10:00,40.75,40.76,40.68,40.69,30398.43665182933,40.75,40.76,40.68,40.69,30398.4367
2006-08-30 11:20:00,40.69,40.84,40.68,40.77,34089.675388122894,40.69,40.84,40.68,40.77,34089.6754
2006-08-30 11:30:00,40.76,40.76,40.68,40.71,34306.807078493104,40.76,40.76,40.68,40.71,34306.8071
2006-08-30 11:40:00,40.72,40.78,40.67,40.67,29964.173271088915,40.72,40.78,40.67,40.67,29964.1733
2006-08-30 11:50:00,40.67,40.76,40.66,40.75,35392.465530344154,40.67,40.76,40.66,40.75,35392.4655
2006-08-30 12:00:00,40.76,40.82,40.74,40.77,41146.45532515471,40.76,40.82,40.74,40.77,41146.4553
2006-08-30 12:10:00,40.77,40.79,40.73,40.77,63945.28281402671,40.77,40.79,40.73,40.77,63945.2828
2006-08-30 12:20:00,40.78,40.87,40.77,40.81,38758.0067310824,40.78,40.87,40.77,40.81,38758.0067
2006-08-30 12:30:00,40.81,40.98,40.8,40.96,38106.61165997177,40.81,40.98,40.8,40.96,38106.6117
2006-08-30 12:40:00,40.96,40.99,40.9,40.91,31918.3584844208,40.96,40.99,40.9,40.91,31918.3585
2006-08-30 12:50:00,40.91,41.04,40.91,41.04,24210.18347627836,40.91,41.04,40.91,41.04,24210.1835
2006-08-30 13:00:00,41.04,41.04,40.92,41.0,19107.58875257844,41.04,41.04,40.92,41.0,19107.5888
2006-08-30 13:10:00,41.02,41.08,41.0,41.06,79144.50113994138,41.02,41.08,41.0,41.06,79144.5011
2006-08-30 13:20:00,41.07,41.11,41.06,41.08,72413.41873846488,41.07,41.11,41.06,41.08,72413.4187
2006-08-30 13:30:00,41.09,41.22,41.09,41.21,72847.6821192053,41.09,41.22,41.09,41.21,72847.6821
2006-08-30 13:40:00,41.22,41.24,41.16,41.19,64270.98034958202,41.22,41.24,41.16,41.19,64270.9803
2006-08-30 13:50:00,41.19,41.22,41.11,41.18,48746.06448811204,41.19,41.22,41.11,41.18,48746.0645
2006-08-30 14:00:00,41.18,41.2,41.12,41.12,32895.45109108675,41.18,41.2,41.12,41.12,32895.4511
2006-08-30 14:10:00,41.12,41.17,41.12,41.16,21170.33981109543,41.12,41.17,41.12,41.16,21170.3398
2006-08-30 14:20:00,41.16,41.17,41.15,41.16,28335.685593312344,41.16,41.17,41.15,41.16,28335.6856
2006-08-30 14:30:00,41.16,41.16,40.98,41.04,61556.834219954406,41.16,41.16,40.98,41.04,61556.8342
2006-08-30 14:40:00,41.05,41.1,40.93,41.1,48203.23526218652,41.05,41.1,40.93,41.1,48203.2353
2006-08-30 14:50:00,41.1,41.12,40.99,41.05,78058.84268809033,41.1,41.12,40.99,41.05,78058.8427
2006-08-30 15:00:00,41.05,41.26,41.0,41.26,164802.95299098906,41.05,41.26,41.0,41.26,164802.953
2006-08-30 15:10:00,41.26,41.27,41.16,41.19,118445.3370969493,41.26,41.27,41.16,41.19,118445.3371
2006-08-30 15:20:00,41.18,41.22,41.15,41.21,53197.264140701336,41.18,41.22,41.15,41.21,53197.2641
2006-08-30 15:30:00,41.21,41.23,41.15,41.16,71219.19444142873,41.21,41.23,41.15,41.16,71219.1944
2006-08-30 15:40:00,41.17,41.27,41.15,41.24,61014.00499402888,41.17,41.27,41.15,41.24,61014.005
2006-08-30 15:50:00,41.23,41.27,41.13,41.13,149603.7346650744,41.23,41.27,41.13,41.13,149603.7347
2006-08-31 09:30:00,41.35,41.45,41.22,41.45,112039.95223102812,41.35,41.45,41.22,41.45,112039.9522
2006-08-31 09:40:00,41.44,41.46,41.17,41.31,175768.10335468463,41.44,41.46,41.17,41.31,175768.1034
2006-08-31 09:50:00,41.31,41.33,41.06,41.24,61556.834219954406,41.31,41.33,41.06,41.24,61556.8342
2006-08-31 10:00:00,41.24,41.27,41.1,41.11,47768.9718814461,41.24,41.27,41.1,41.11,47768.9719
2006-08-31 10:10:00,41.13,41.45,41.1,41.25,126262.07795027684,41.13,41.45,41.1,41.25,126262.078
2006-08-31 10:20:00,41.24,41.26,41.1,41.1,33329.71447182717,41.24,41.26,41.1,41.1,33329.7145
2006-08-31 10:30:00,41.1,41.15,41.07,41.12,40712.19194441429,41.1,41.15,41.07,41.12,40712.1919
2006-08-31 10:40:00,41.12,41.15,41.09,41.13,26598.632070350668,41.12,41.15,41.09,41.13,26598.6321
2006-08-31 10:50:00,41.15,41.18,41.09,41.09,59059.819780697,41.15,41.18,41.09,41.09,59059.8198
2006-08-31 11:00:00,41.1,41.13,40.92,40.92,42666.377157746174,41.1,41.13,40.92,40.92,42666.3772
2006-08-31 11:10:00,40.93,40.95,40.88,40.9,26707.197915535773,40.93,40.95,40.88,40.9,26707.1979
2006-08-31 11:20:00,40.89,40.89,40.76,40.85,57974.16132884595,40.89,40.89,40.76,40.85,57974.1613
2006-08-31 11:30:00,40.82,40.83,40.8,40.8,31484.09510368038,40.82,40.83,40.8,40.8,31484.0951
2006-08-31 11:40:00,40.8,40.81,40.79,40.8,22690.261643686896,40.8,40.81,40.79,40.8,22690.2616
2006-08-31 11:50:00,40.8,40.81,40.66,40.68,38540.87504071219,40.8,40.81,40.66,40.68,38540.875
2006-08-31 12:00:00,40.68,40.7,40.64,40.64,60796.87330365867,40.68,40.7,40.64,40.64,60796.8733
2006-08-31 12:10:00,40.64,40.66,40.61,40.62,19758.98382368907,40.64,40.66,40.61,40.62,19758.9838
2006-08-31 12:20:00,40.63,40.84,40.63,40.81,38323.74335034198,40.63,40.84,40.63,40.81,38323.7434
2006-08-31 12:30:00,40.8,40.88,40.75,40.84,24318.749321463467,40.8,40.88,40.75,40.84,24318.7493
2006-08-31 12:40:00,40.85,40.97,40.85,40.93,36478.1239821952,40.85,40.97,40.85,40.93,36478.124
2006-08-31 12:50:00,40.94,41.02,40.92,40.99,39083.70426663772,40.94,41.02,40.92,40.99,39083.7043
2006-08-31 13:00:00,40.98,40.99,40.88,40.89,40386.49440885898,40.98,40.99,40.88,40.89,40386.4944
2006-08-31 13:10:00,40.89,40.93,40.85,40.87,52763.00075996092,40.89,40.93,40.85,40.87,52763.0008
2006-08-31 13:20:00,40.9,40.9,40.79,40.8,18564.75952665292,40.9,40.9,40.79,40.8,18564.7595
2006-08-31 13:30:00,40.81,40.91,40.8,40.87,25947.23699924004,40.81,40.91,40.8,40.87,25947.237
2006-08-31 13:40:00,40.85,40.85,40.75,40.75,20084.681359244383,40.85,40.85,40.75,40.75,20084.6814
2006-08-31 13:50:00,40.75,40.86,40.71,40.86,41472.15286071002,40.75,40.86,40.71,40.86,41472.1529
2006-08-31 14:00:00,40.84,40.85,40.8,40.83,22473.12995331669,40.84,40.85,40.8,40.83,22473.13
2006-08-31 14:10:00,40.83,40.83,40.79,40.81,33981.1095429378,40.83,40.83,40.79,40.81,33981.1095
2006-08-31 14:20:00,40.82,40.82,40.78,40.81,26381.50037998045,40.82,40.82,40.78,40.81,26381.5004
2006-08-31 14:30:00,40.8,40.82,40.79,40.82,28769.948974052764,40.8,40.82,40.79,40.82,28769.949
2006-08-31 14:40:00,40.82,40.9,40.81,40.89,48637.49864292693,40.82,40.9,40.81,40.89,48637.4986
2006-08-31 14:50:00,40.89,40.92,40.85,40.86,32461.187710346327,40.89,40.92,40.85,40.86,32461.1877
2006-08-31 15:00:00,40.86,40.91,40.83,40.84,41797.85039626533,40.86,40.91,40.83,40.84,41797.8504
2006-08-31 15:10:00,40.84,40.93,40.82,40.9,41797.85039626533,40.84,40.93,40.82,40.9,41797.8504
2006-08-31 15:20:00,40.9,40.9,40.8,40.8,48420.36695255672,40.9,40.9,40.8,40.8,48420.367
2006-08-31 15:30:00,40.8,40.84,40.79,40.8,45923.35251329932,40.8,40.84,40.79,40.8,45923.3525
2006-08-31 15:40:00,40.8,40.93,40.8,40.83,94126.58777548584,40.8,40.93,40.8,40.83,94126.5878
2006-08-31 15:50:00,40.82,40.87,40.66,40.68,221148.62664205843,40.82,40.87,40.66,40.68,221148.6266
2006-09-01 09:30:00,40.9,41.34,40.7,41.29,156660.51460210618,40.9,41.34,40.7,41.29,156660.5146
2006-09-01 09:40:00,41.28,41.34,41.04,41.15,94560.85115622626,41.28,41.34,41.04,41.15,94560.8512
2006-09-01 09:50:00,41.14,41.18,40.98,41.18,104657.474758441,41.14,41.18,40.98,41.18,104657.4748
2006-09-01 10:00:00,41.2,41.2,40.99,41.1,110085.76701769624,41.2,41.2,40.99,41.1,110085.767
2006-09-01 10:10:00,41.09,41.13,40.9,41.1,103680.38215177506,41.09,41.13,40.9,41.1,103680.3822
2006-09-01 10:20:00,41.11,41.16,40.98,41.05,55477.14688958854,41.11,41.16,40.98,41.05,55477.1469
2006-09-01 10:30:00,41.05,41.19,41.04,41.19,52980.132450331126,41.05,41.19,41.04,41.19,52980.1325
2006-09-01 10:40:00,41.19,41.27,41.11,41.25,43969.16729996744,41.19,41.27,41.11,41.25,43969.1673
2006-09-01 10:50:00,41.25,41.41,41.24,41.26,90978.1782651178,41.25,41.41,41.24,41.26,90978.1783
2006-09-01 11:00:00,41.26,41.37,41.23,41.24,42557.81131256107,41.26,41.37,41.23,41.24,42557.8113
2006-09-01 11:10:00,41.25,41.32,41.15,41.2,102160.4603191836,41.25,41.32,41.15,41.2,102160.4603
2006-09-01 11:20:00,41.2,41.35,41.19,41.28,58625.55639995658,41.2,41.35,41.19,41.28,58625.5564
2006-09-01 11:30:00,41.27,41.27,41.21,41.21,38323.74335034198,41.27,41.27,41.21,41.21,38323.7434
2006-09-01 11:40:00,41.2,41.23,41.15,41.22,33655.41200738248,41.2,41.23,41.15,41.22,33655.412
2006-09-01 11:50:00,41.22,41.33,41.19,41.29,43426.33807404191,41.22,41.33,41.19,41.29,43426.3381
2006-09-01 12:00:00,41.28,41.28,41.17,41.19,30832.700032569755,41.28,41.28,41.17,41.19,30832.7
2006-09-01 12:10:00,41.19,41.19,41.04,41.08,38758.0067310824,41.19,41.19,41.04,41.08,38758.0067
2006-09-01 12:20:00,41.07,41.2,41.07,41.16,49071.76202366736,41.07,41.2,41.07,41.16,49071.762
2006-09-01 12:30:00,41.15,41.21,41.06,41.06,38758.0067310824,41.15,41.21,41.06,41.06,38758.0067
2006-09-01 12:40:00,41.06,41.06,40.99,40.99,22364.564108131584,41.06,41.06,40.99,40.99,22364.5641
2006-09-01 12:50:00,40.99,40.99,40.92,40.94,40820.7577895994,40.99,40.99,40.92,40.94,40820.7578
2006-09-01 13:00:00,40.94,40.95,40.92,40.94,28552.817283682554,40.94,40.95,40.92,40.94,28552.8173
2006-09-01 13:10:00,40.93,40.94,40.92,40.93,31809.792639235697,40.93,40.94,40.92,40.93,31809.7926
2006-09-01 13:20:00,40.93,40.94,40.92,40.93,25838.671154054937,40.93,40.94,40.92,40.93,25838.6712
2006-09-01 13:30:00,40.93,40.94,40.92,40.92,30289.87080664423,40.93,40.94,40.92,40.92,30289.8708
2006-09-01 13:40:00,40.92,40.92,40.79,40.82,52871.56660514602,40.92,40.92,40.79,40.82,52871.5666
2006-09-01 13:50:00,40.83,40.86,40.83,40.84,24970.144392574097,40.83,40.86,40.83,40.84,24970.1444
2006-09-01 14:00:00,40.84,40.86,40.8,40.8,47334.70850070568,40.84,40.86,40.8,40.8,47334.7085
2006-09-01 14:10:00,40.81,40.82,40.79,40.81,35175.333839973944,40.81,40.82,40.79,40.81,35175.3338
2006-09-01 14:20:00,40.81,40.89,40.8,40.88,32569.75355553143,40.81,40.89,40.8,40.88,32569.7536
2006-09-01 14:30:00,40.88,40.89,40.76,40.8,71653.45782216915,40.88,40.89,40.76,40.8,71653.4578
2006-09-01 14:40:00,40.78,40.8,40.74,40.74,49288.89371403757,40.78,40.8,40.74,40.74,49288.8937
2006-09-01 14:50:00,40.74,40.74,40.7,40.73,55260.01519921833,40.74,40.74,40.7,40.73,55260.0152
2006-09-01 15:00:00,40.74,40.8,40.74,40.77,46357.615894039736,40.74,40.8,40.74,40.77,46357.6159
2006-09-01 15:10:00,40.76,40.8,40.74,40.8,35826.728911084574,40.76,40.8,40.74,40.8,35826.7289
2006-09-01 15:20:00,40.8,40.84,40.8,40.81,38975.13842145261,40.8,40.84,40.8,40.81,38975.1384
2006-09-01 15:30:00,40.82,40.93,40.81,40.92,126153.51210509174,40.82,40.93,40.81,40.92,126153.5121
2006-09-01 15:40:00,40.92,40.93,40.85,40.85,69699.27260883726,40.92,40.93,40.85,40.85,69699.2726
2006-09-01 15:50:00,40.84,40.84,40.74,40.75,91738.13918141351,40.84,40.84,40.74,40.75,91738.1392
2006-09-05 09:30:00,40.61,40.7,40.32,40.47,156443.38291173597,40.61,40.7,40.32,40.47,156443.3829
2006-09-05 09:40:00,40.49,40.5,40.23,40.47,61665.40006513951,40.49,40.5,40.23,40.47,61665.4001
2006-09-05 09:50:00,40.46,40.59,40.4,40.53,58408.42470958637,40.46,40.59,40.4,40.53,58408.4247
2006-09-05 10:00:00,40.53,40.56,40.41,40.52,66333.73140809902,40.53,40.56,40.41,40.52,66333.7314
2006-09-05 10:10:00,40.48,40.58,40.44,40.5,54065.790902182176,40.48,40.58,40.44,40.5,54065.7909
2006-09-05 10:20:00,40.5,40.58,40.45,40.49,61556.834219954406,40.5,40.58,40.45,40.49,61556.8342
2006-09-05 10:30:00,40.49,40.65,40.45,40.48,57105.63456736511,40.49,40.65,40.45,40.48,57105.6346
2006-09-05 10:40:00,40.48,40.62,40.45,40.62,53740.09336662686,40.48,40.62,40.45,40.62,53740.0934
2006-09-05 10:50:00,40.63,40.8,40.61,40.68,55585.71273477364,40.63,40.8,40.61,40.68,55585.7127
2006-09-05 11:00:00,40.68,40.92,40.66,40.9,65790.9021821735,40.68,40.92,40.66,40.9,65790.9022
2006-09-05 11:10:00,40.9,41.02,40.81,40.95,74476.16979698188,40.9,41.02,40.81,40.95,74476.1698
2006-09-05 11:20:00,40.95,41.07,40.94,41.06,47009.010965150366,40.95,41.07,40.94,41.06,47009.011
2006-09-05 11:30:00,41.06,41.12,41.01,41.03,31049.831722939965,41.06,41.12,41.01,41.03,31049.8317
2006-09-05 11:40:00,41.01,41.31,40.99,41.25,64488.11203995223,41.01,41.31,40.99,41.25,64488.112
2006-09-05 11:50:00,41.25,41.42,41.23,41.38,82944.30572142004,41.25,41.42,41.23,41.38,82944.3057
2006-09-05 12:00:00,41.38,41.44,41.27,41.27,69156.44338291173,41.38,41.44,41.27,41.27,69156.4434
2006-09-05 12:10:00,41.27,41.27,41.17,41.17,44403.430680707854,41.27,41.27,41.17,41.17,44403.4307
2006-09-05 12:20:00,41.17,41.19,41.12,41.19,47443.27434589079,41.17,41.19,41.12,41.19,47443.2743
2006-09-05 12:30:00,41.19,41.19,40.99,41.0,41255.02117033981,41.19,41.19,40.99,41.0,41255.0212
2006-09-05 12:40:00,41.01,41.04,40.94,40.99,71544.89197698404,41.01,41.04,40.94,40.99,71544.892
2006-09-05 12:50:00,40.99,41.04,40.95,41.0,25078.7102377592,40.99,41.04,40.95,41.0,25078.7102
2006-09-05 13:00:00,40.99,41.04,40.9,40.95,21821.73488220606,40.99,41.04,40.9,40.95,21821.7349
2006-09-05 13:10:00,40.97,41.07,40.96,41.07,15742.04755184019,40.97,41.07,40.96,41.07,15742.0476
2006-09-05 13:20:00,41.07,41.15,41.04,41.05,19433.28628813376,41.07,41.15,41.04,41.05,19433.2863
2006-09-05 13:30:00,41.05,41.11,40.91,40.97,22255.99826294648,41.05,41.11,40.91,40.97,22255.9983
2006-09-05 13:40:00,40.95,41.02,40.86,40.88,26164.368689610248,40.95,41.02,40.86,40.88,26164.3687
2006-09-05 13:50:00,40.87,41.11,40.82,41.11,31809.792639235697,40.87,41.11,40.82,41.11,31809.7926
2006-09-05 14:00:00,41.11,41.17,40.94,41.14,33112.58278145696,41.11,41.17,40.94,41.14,33112.5828
2006-09-05 14:10:00,41.14,41.26,41.14,41.24,39517.96764737814,41.14,41.26,41.14,41.24,39517.9676
2006-09-05 14:20:00,41.23,41.24,41.16,41.2,26055.802844425143,41.23,41.24,41.16,41.2,26055.8028
2006-09-05 14:30:00,41.2,41.21,41.03,41.07,37346.65074367605,41.2,41.21,41.03,41.07,37346.6507
2006-09-05 14:40:00,41.07,41.22,41.04,41.17,34849.63630441863,41.07,41.22,41.04,41.17,34849.6363
2006-09-05 14:50:00,41.17,41.22,41.14,41.21,27250.02714146129,41.17,41.22,41.14,41.21,27250.0271
2006-09-05 15:00:00,41.2,41.2,41.07,41.12,48637.49864292693,41.2,41.2,41.07,41.12,48637.4986
2006-09-05 15:10:00,41.12,41.2,41.12,41.13,31809.792639235697,41.12,41.2,41.12,41.13,31809.7926
2006-09-05 15:20:00,41.13,41.19,41.08,41.16,38106.61165997177,41.13,41.19,41.08,41.16,38106.6117
2006-09-05 15:30:00,41.15,41.17,41.08,41.11,27032.895451091088,41.15,41.17,41.08,41.11,27032.8955
2006-09-05 15:40:00,41.12,41.12,41.05,41.09,64379.54619476713,41.12,41.12,41.05,41.09,64379.5462
2006-09-05 15:50:00,41.09,41.12,40.99,41.07,206275.10585169907,41.09,41.12,40.99,41.07,206275.1059
2006-09-06 09:30:00,40.59,40.79,40.56,40.57,121159.48322657692,40.59,40.79,40.56,40.57,121159.4832
2006-09-06 09:40:00,40.57,40.57,40.15,40.41,273803.0615568342,40.57,40.57,40.15,40.41,273803.0616
2006-09-06 09:50:00,40.41,40.49,40.31,40.41,130604.71175768104,40.41,40.49,40.31,40.41,130604.7118
2006-09-06 10:00:00,40.41,40.57,40.3,40.33,76973.18423623928,40.41,40.57,40.3,40.33,76973.1842
2006-09-06 10:10:00,40.33,40.33,40.12,40.23,100640.53848659212,40.33,40.33,40.12,40.23,100640.5385
2006-09-06 10:20:00,40.23,40.25,39.9,39.98,195852.784713929,40.23,40.25,39.9,39.98,195852.7847
2006-09-06 10:30:00,39.98,40.04,39.94,40.03,101834.76278362828,39.98,40.04,39.94,40.03,101834.7628
2006-09-06 10:40:00,40.04,40.39,40.02,40.14,109868.63532732605,40.04,40.39,40.02,40.14,109868.6353
2006-09-06 10:50:00,40.13,40.25,40.07,40.09,47226.142655520576,40.13,40.25,40.07,40.09,47226.1427
2006-09-06 11:00:00,40.08,40.22,40.08,40.16,47443.27434589079,40.08,40.22,40.08,40.16,47443.2743
2006-09-06 11:10:00,40.16,40.21,40.09,40.2,58191.29301921616,40.16,40.21,40.09,40.2,58191.293
2006-09-06 11:20:00,40.2,40.26,40.17,40.22,48963.19617848225,40.2,40.26,40.17,40.22,48963.1962
2006-09-06 11:30:00,40.22,40.22,40.03,40.08,37889.47996960156,40.22,40.22,40.03,40.08,37889.48
2006-09-06 11:40:00,40.08,40.19,40.08,40.16,89349.69058734123,40.08,40.19,40.08,40.16,89349.6906
2006-09-06 11:50:00,40.16,40.23,40.14,40.23,51894.47399848008,40.16,40.23,40.14,40.23,51894.474
2006-09-06 12:00:00,40.23,40.31,40.21,40.3,67853.65324069049,40.23,40.31,40.21,40.3,67853.6532
2006-09-06 12:10:00,40.3,40.34,40.21,40.25,39517.96764737814,40.3,40.34,40.21,40.25,39517.9676
2006-09-06 12:20:00,40.26,40.34,40.24,40.28,30615.568342199545,40.26,40.34,40.24,40.28,30615.5683
2006-09-06 12:30:00,40.28,40.29,40.25,40.25,21604.60319183585,40.28,40.29,40.25,40.25,21604.6032
2006-09-06 12:40:00,40.25,40.39,40.25,40.38,46140.484203669526,40.25,40.39,40.25,40.38,46140.4842
2006-09-06 12:50:00,40.39,40.45,40.39,40.39,45380.52328737379,40.39,40.45,40.39,40.39,45380.5233
2006-09-06 13:00:00,40.4,40.46,40.35,40.36,41472.15286071002,40.4,40.46,40.35,40.36,41472.1529
2006-09-06 13:10:00,40.37,40.44,40.36,40.43,10856.584518510475,40.37,40.44,40.36,40.43,10856.5845
2006-09-06 13:20:00,40.44,40.46,40.39,40.44,22473.12995331669,40.44,40.46,40.39,40.44,22473.13
2006-09-06 13:30:00,40.44,40.46,40.44,40.44,25078.7102377592,40.44,40.46,40.44,40.44,25078.7102
2006-09-06 13:40:00,40.44,40.45,40.39,40.4,19867.549668874173,40.44,40.45,40.39,40.4,19867.5497
2006-09-06 13:50:00,40.4,40.4,40.27,40.33,42557.81131256107,40.4,40.4,40.27,40.33,42557.8113
2006-09-06 14:00:00,40.33,40.34,40.23,40.24,45380.52328737379,40.33,40.34,40.23,40.24,45380.5233
2006-09-06 14:10:00,40.24,40.24,40.04,40.05,52654.43491477581,40.24,40.24,40.04,40.05,52654.4349
2006-09-06 14:20:00,40.04,40.29,40.04,40.2,73716.20888068614,40.04,40.29,40.04,40.2,73716.2089
2006-09-06 14:30:00,40.2,40.24,40.13,40.14,47009.010965150366,40.2,40.24,40.13,40.14,47009.011
2006-09-06 14:40:00,40.14,40.14,40.05,40.06,72630.5504288351,40.14,40.14,40.05,40.06,72630.5504
2006-09-06 14:50:00,40.05,40.08,39.89,39.92,106177.39659103246,40.05,40.08,39.89,39.92,106177.3966
2006-09-06 15:00:00,39.91,39.94,39.75,39.85,157746.17305395723,39.91,39.94,39.75,39.85,157746.1731
2006-09-06 15:10:00,39.83,39.98,39.75,39.87,76756.05254586907,39.83,39.98,39.75,39.87,76756.0525
2006-09-06 15:20:00,39.87,39.89,39.75,39.76,68396.482466616,39.87,39.89,39.75,39.76,68396.4825
2006-09-06 15:30:00,39.75,39.86,39.75,39.8,80881.55466290306,39.75,39.86,39.75,39.8,80881.5547
2006-09-06 15:40:00,39.8,39.98,39.8,39.96,107045.9233525133,39.8,39.98,39.8,39.96,107045.9234
2006-09-06 15:50:00,39.97,39.97,39.76,39.87,253392.68266203447,39.97,39.97,39.76,39.87,253392.6827
2006-09-07 09:30:00,39.98,40.06,39.86,40.03,85332.75431549235,39.98,40.06,39.86,40.03,85332.7543
2006-09-07 09:40:00,40.06,40.16,39.88,40.07,54391.48843773749,40.06,40.16,39.88,40.07,54391.4884
2006-09-07 09:50:00,40.07,40.25,40.07,40.25,50374.55216588861,40.07,40.25,40.07,40.25,50374.5522
2006-09-07 10:00:00,40.25,40.35,40.2,40.32,80664.42297253285,40.25,40.35,40.2,40.32,80664.423
2006-09-07 10:10:00,40.34,40.35,40.0,40.08,87395.50537400934,40.34,40.35,40.0,40.08,87395.5054
2006-09-07 10:20:00,40.05,40.13,39.93,40.03,68830.74584735642,40.05,40.13,39.93,40.03,68830.7458
2006-09-07 10:30:00,40.01,40.1,39.99,40.02,75018.9990229074,40.01,40.1,39.99,40.02,75018.999
2006-09-07 10:40:00,40.02,40.07,39.97,40.03,47009.010965150366,40.02,40.07,39.97,40.03,47009.011
2006-09-07 10:50:00,40.07,40.22,40.06,40.13,62751.05851699055,40.07,40.22,40.06,40.13,62751.0585
2006-09-07 11:00:00,40.11,40.28,40.1,40.22,63076.75605254587,40.11,40.28,40.1,40.22,63076.7561
2006-09-07 11:10:00,40.22,40.32,40.05,40.06,38649.4408858973,40.22,40.32,40.05,40.06,38649.4409
2006-09-07 11:20:00,40.06,40.09,40.03,40.07,27032.895451091088,40.06,40.09,40.03,40.07,27032.8955
2006-09-07 11:30:00,40.07,40.14,40.01,40.05,69156.44338291173,40.07,40.14,40.01,40.05,69156.4434
2006-09-07 11:40:00,40.07,40.08,39.94,39.98,46683.31342959505,40.07,40.08,39.94,39.98,46683.3134
2006-09-07 11:50:00,39.97,40.16,39.97,40.15,20301.8130496146,39.97,40.16,39.97,40.15,20301.813
2006-09-07 12:00:00,40.14,40.27,40.11,40.18,65573.77049180328,40.14,40.27,40.11,40.18,65573.7705
2006-09-07 12:10:00,40.18,40.19,40.06,40.09,27684.29052220172,40.18,40.19,40.06,40.09,27684.2905
2006-09-07 12:20:00,40.1,40.13,40.05,40.13,19107.58875257844,40.1,40.13,40.05,40.13,19107.5888
2006-09-07 12:30:00,40.13,40.19,40.03,40.03,33655.41200738248,40.13,40.19,40.03,40.03,33655.412
2006-09-07 12:40:00,40.02,40.08,40.0,40.06,20084.681359244383,40.02,40.08,40.0,40.06,20084.6814
2006-09-07 12:50:00,40.06,40.17,40.06,40.13,21278.90565628053,40.06,40.17,40.06,40.13,21278.9057
2006-09-07 13:00:00,40.13,40.16,40.06,40.13,27792.85636738682,40.13,40.16,40.06,40.13,27792.8564
2006-09-07 13:10:00,40.13,40.3,40.13,40.27,32135.49017479101,40.13,40.3,40.13,40.27,32135.4902
2006-09-07 13:20:00,40.31,40.33,40.23,40.24,35283.89968515905,40.31,40.33,40.23,40.24,35283.8997
2006-09-07 13:30:00,40.25,40.4,40.23,40.4,42774.94300293128,40.25,40.4,40.23,40.4,42774.943
2006-09-07 13:40:00,40.4,40.55,40.3,40.53,68070.7849310607,40.4,40.55,40.3,40.53,68070.7849
2006-09-07 13:50:00,40.51,40.57,40.48,40.51,58842.68809032679,40.51,40.57,40.48,40.51,58842.6881
2006-09-07 14:00:00,40.51,40.52,40.42,40.48,52871.56660514602,40.51,40.52,40.42,40.48,52871.5666
2006-09-07 14:10:00,40.49,40.57,40.45,40.51,88806.86136141571,40.49,40.57,40.45,40.51,88806.8614
2006-09-07 14:20:00,40.51,40.57,40.44,40.51,79253.06698512648,40.51,40.57,40.44,40.51,79253.067
2006-09-07 14:30:00,40.51,40.6,40.48,40.48,81424.38388882858,40.51,40.6,40.48,40.48,81424.3839
2006-09-07 14:40:00,40.48,40.48,40.31,40.38,70676.3652155032,40.48,40.48,40.31,40.38,70676.3652
2006-09-07 14:50:00,40.38,40.47,40.37,40.4,44620.562371078064,40.38,40.47,40.37,40.4,44620.5624
2006-09-07 15:00:00,40.39,40.4,40.23,40.23,115405.49343176636,40.39,40.4,40.23,40.23,115405.4934
2006-09-07 15:10:00,40.24,40.33,40.22,40.25,104766.0406036261,40.24,40.33,40.22,40.25,104766.0406
2006-09-07 15:20:00,40.25,40.3,40.02,40.12,233308.00130279016,40.25,40.3,40.02,40.12,233308.0013
2006-09-07 15:30:00,40.12,40.17,39.95,39.98,148409.51036803823,40.12,40.17,39.95,39.98,148409.5104
2006-09-07 15:40:00,39.98,40.1,39.97,40.07,144175.44240581914,39.98,40.1,39.97,40.07,144175.4424
2006-09-07 15:50:00,40.06,40.1,39.99,40.07,211920.5298013245,40.06,40.1,39.99,40.07,211920.5298
2006-09-08 09:30:00,40.09,40.45,39.87,40.11,66767.99478883944,40.09,40.45,39.87,40.11,66767.9948
2006-09-08 09:40:00,40.11,40.22,40.01,40.04,26272.93453479536,40.11,40.22,40.01,40.04,26272.9345
2006-09-08 09:50:00,40.05,40.14,39.91,40.09,60254.044077733146,40.05,40.14,39.91,40.09,60254.0441
2006-09-08 10:00:00,40.11,40.15,39.98,40.01,48963.19617848225,40.11,40.15,39.98,40.01,48963.1962
2006-09-08 10:10:00,40.01,40.33,40.0,40.26,43426.33807404191,40.01,40.33,40.0,40.26,43426.3381
2006-09-08 10:20:00,40.26,40.41,40.19,40.39,52545.86906959071,40.26,40.41,40.19,40.39,52545.8691
2006-09-08 10:30:00,40.37,40.39,40.15,40.18,18890.45706220823,40.37,40.39,40.15,40.18,18890.4571
2006-09-08 10:40:00,40.2,40.29,40.15,40.24,17044.837694061447,40.2,40.29,40.15,40.24,17044.8377
2006-09-08 10:50:00,40.22,40.3,40.2,40.25,18456.19368146781,40.22,40.3,40.2,40.25,18456.1937
2006-09-08 11:00:00,40.29,40.36,40.16,40.23,42666.377157746174,40.29,40.36,40.16,40.23,42666.3772
2006-09-08 11:10:00,40.24,40.39,40.2,40.25,25730.10530886983,40.24,40.39,40.2,40.25,25730.1053
2006-09-08 11:20:00,40.25,40.32,40.19,40.22,10856.584518510475,40.25,40.32,40.19,40.22,10856.5845
2006-09-08 11:30:00,40.22,40.25,40.1,40.22,16176.31093258061,40.22,40.25,40.1,40.22,16176.3109
2006-09-08 11:40:00,40.22,40.34,40.19,40.25,19650.417978503963,40.22,40.34,40.19,40.25,19650.418
2006-09-08 11:50:00,40.27,40.31,40.11,40.12,19216.154597763543,40.27,40.31,40.11,40.12,19216.1546
2006-09-08 12:00:00,40.14,40.27,40.14,40.22,17587.666919986972,40.14,40.27,40.14,40.22,17587.6669
2006-09-08 12:10:00,40.25,40.25,40.15,40.19,14004.994028878516,40.25,40.25,40.15,40.19,14004.994
2006-09-08 12:20:00,40.2,40.22,40.12,40.19,12159.374660731732,40.2,40.22,40.12,40.19,12159.3747
2006-09-08 12:30:00,40.22,40.3,40.2,40.29,9988.05775702964,40.22,40.3,40.2,40.29,9988.0578
2006-09-08 12:40:00,40.29,40.35,40.27,40.3,18130.496145912497,40.29,40.35,40.27,40.3,18130.4961
2006-09-08 12:50:00,40.31,40.37,40.3,40.37,15850.613397025296,40.31,40.37,40.3,40.37,15850.6134
2006-09-08 13:00:00,40.37,40.4,40.33,40.35,17261.969384431657,40.37,40.4,40.33,40.35,17261.9694
2006-09-08 13:10:00,40.35,40.37,40.28,40.34,29095.64650960808,40.35,40.37,40.28,40.34,29095.6465
2006-09-08 13:20:00,40.36,40.45,40.34,40.35,27250.02714146129,40.36,40.45,40.34,40.35,27250.0271
2006-09-08 13:30:00,40.35,40.46,40.35,40.39,20953.20812072522,40.35,40.46,40.35,40.39,20953.2081
2006-09-08 13:40:00,40.39,40.45,40.32,40.34,18781.891217023127,40.39,40.45,40.32,40.34,18781.8912
2006-09-08 13:50:00,40.35,40.51,40.33,40.51,32026.924329605907,40.35,40.51,40.33,40.51,32026.9243
2006-09-08 14:00:00,40.51,40.51,40.38,40.41,26815.76376072088,40.51,40.51,40.38,40.41,26815.7638
2006-09-08 14:10:00,40.4,40.53,40.37,40.48,38540.87504071219,40.4,40.53,40.37,40.48,38540.875
2006-09-08 14:20:00,40.47,40.54,40.41,40.44,33112.58278145696,40.47,40.54,40.41,40.44,33112.5828
2006-09-08 14:30:00,40.45,40.46,40.36,40.41,11725.111279991315,40.45,40.46,40.36,40.41,11725.1113
2006-09-08 14:40:00,40.43,40.46,40.36,40.44,12050.80881554663,40.43,40.46,40.36,40.44,12050.8088
2006-09-08 14:50:00,40.44,40.53,40.36,40.5,25730.10530886983,40.44,40.53,40.36,40.5,25730.1053
2006-09-08 15:00:00,40.51,40.51,40.34,40.46,55042.88350884812,40.51,40.51,40.34,40.46,55042.8835
2006-09-08 15:10:00,40.47,40.6,40.45,40.59,46900.44511996526,40.47,40.6,40.45,40.59,46900.4451
2006-09-08 15:20:00,40.58,40.69,40.55,40.59,64813.80957550755,40.58,40.69,40.55,40.59,64813.8096
2006-09-08 15:30:00,40.6,40.66,40.53,40.53,56562.80534143958,40.6,40.66,40.53,40.53,56562.8053
2006-09-08 15:40:00,40.51,40.6,40.49,40.54,53088.69829551623,40.51,40.6,40.49,40.54,53088.6983
2006-09-08 15:50:00,40.55,40.55,40.39,40.51,96623.60221474324,40.55,40.55,40.39,40.51,96623.6022
2006-09-11 09:30:00,40.37,40.38,40.02,40.14,106828.79166214308,40.37,40.38,40.02,40.14,106828.7917
2006-09-11 09:40:00,40.17,40.27,40.01,40.03,111062.8596243622,40.17,40.27,40.01,40.03,111062.8596
2006-09-11 09:50:00,40.03,40.14,39.93,40.13,131690.3702095321,40.03,40.14,39.93,40.13,131690.3702
2006-09-11 10:00:00,40.11,40.36,40.04,40.23,59928.34654217783,40.11,40.36,40.04,40.23,59928.3465
2006-09-11 10:10:00,40.24,40.26,40.06,40.19,51351.64477255456,40.24,40.26,40.06,40.19,51351.6448
2006-09-11 10:20:00,40.2,40.33,40.19,40.28,82835.73987623493,40.2,40.33,40.19,40.28,82835.7399
2006-09-11 10:30:00,40.27,40.28,40.15,40.16,93800.89023993052,40.27,40.28,40.15,40.16,93800.8902
2006-09-11 10:40:00,40.16,40.17,39.97,40.08,33872.54369775269,40.16,40.17,39.97,40.08,33872.5437
2006-09-11 10:50:00,40.07,40.17,40.06,40.1,33655.41200738248,40.07,40.17,40.06,40.1,33655.412
2006-09-11 11:00:00,40.1,40.13,40.03,40.13,30289.87080664423,40.1,40.13,40.03,40.13,30289.8708
2006-09-11 11:10:00,40.13,40.17,40.06,40.11,54391.48843773749,40.13,40.17,40.06,40.11,54391.4884
2006-09-11 11:20:00,40.11,40.24,40.1,40.2,60036.912387362936,40.11,40.24,40.1,40.2,60036.9124
2006-09-11 11:30:00,40.21,40.24,40.14,40.18,36369.5581370101,40.21,40.24,40.14,40.18,36369.5581
2006-09-11 11:40:00,40.18,40.24,40.1,40.21,42883.508848116384,40.18,40.24,40.1,40.21,42883.5088
2006-09-11 11:50:00,40.21,40.26,40.14,40.22,37563.782434046254,40.21,40.26,40.14,40.22,37563.7824
2006-09-11 12:00:00,40.22,40.39,40.19,40.36,47117.57681033547,40.22,40.39,40.19,40.36,47117.5768
2006-09-11 12:10:00,40.34,40.54,40.33,40.51,49071.76202366736,40.34,40.54,40.33,40.51,49071.762
2006-09-11 12:20:00,40.52,40.58,40.43,40.52,33655.41200738248,40.52,40.58,40.43,40.52,33655.412
2006-09-11 12:30:00,40.53,40.57,40.43,40.47,27032.895451091088,40.53,40.57,40.43,40.47,27032.8955
2006-09-11 12:40:00,40.46,40.46,40.12,40.14,64270.98034958202,40.46,40.46,40.12,40.14,64270.9803
2006-09-11 12:50:00,40.16,40.28,40.12,40.22,25404.40777331452,40.16,40.28,40.12,40.22,25404.4078
2006-09-11 13:00:00,40.22,40.44,40.22,40.31,36695.25567256541,40.22,40.44,40.22,40.31,36695.2557
2006-09-11 13:10:00,40.29,40.35,40.24,40.33,55694.27857995874,40.29,40.35,40.24,40.33,55694.2786
2006-09-11 13:20:00,40.34,40.44,40.33,40.39,50265.98632070351,40.34,40.44,40.33,40.39,50265.9863
2006-09-11 13:30:00,40.39,40.46,40.31,40.46,27901.422212571924,40.39,40.46,40.31,40.46,27901.4222
2006-09-11 13:40:00,40.46,40.52,40.37,40.41,26164.368689610248,40.46,40.52,40.37,40.41,26164.3687
2006-09-11 13:50:00,40.42,40.43,40.32,40.38,20627.510585169905,40.42,40.43,40.32,40.38,20627.5106
2006-09-11 14:00:00,40.37,40.46,40.35,40.41,24970.144392574097,40.37,40.46,40.35,40.41,24970.1444
2006-09-11 14:10:00,40.4,40.48,40.36,40.46,26598.632070350668,40.4,40.48,40.36,40.46,26598.6321
2006-09-11 14:20:00,40.45,40.47,40.33,40.35,44511.99652589296,40.45,40.47,40.33,40.35,44511.9965
2006-09-11 14:30:00,40.35,40.42,40.33,40.41,37346.65074367605,40.35,40.42,40.33,40.41,37346.6507
2006-09-11 14:40:00,40.4,40.57,40.4,40.57,61665.40006513951,40.4,40.57,40.4,40.57,61665.4001
2006-09-11 14:50:00,40.57,40.66,40.52,40.66,61448.2683747693,40.57,40.66,40.52,40.66,61448.2684
2006-09-11 15:00:00,40.67,40.67,40.4,40.44,55151.449354033226,40.67,40.67,40.4,40.44,55151.4494
2006-09-11 15:10:00,40.45,40.47,40.33,40.45,42666.377157746174,40.45,40.47,40.33,40.45,42666.3772
2006-09-11 15:20:00,40.45,40.63,40.33,40.57,77624.57930734991,40.45,40.63,40.33,40.57,77624.5793
2006-09-11 15:30:00,40.57,40.71,40.54,40.54,76647.48670068396,40.57,40.71,40.54,40.54,76647.4867
2006-09-11 15:40:00,40.53,40.57,40.44,40.49,60145.47823254804,40.53,40.57,40.44,40.49,60145.4782
2006-09-11 15:50:00,40.5,40.57,40.45,40.57,81098.68635327327,40.5,40.57,40.45,40.57,81098.6864
2006-09-12 09:30:00,40.53,40.57,40.16,40.16,111279.99131473238,40.53,40.57,40.16,40.16,111279.9913
2006-09-12 09:40:00,40.18,40.33,40.11,40.17,78710.23775920096,40.18,40.33,40.11,40.17,78710.2378
2006-09-12 09:50:00,40.16,40.16,39.95,40.05,138095.75507545326,40.16,40.16,39.95,40.05,138095.7551
2006-09-12 10:00:00,40.05,40.12,39.9,39.91,116056.888502877,40.05,40.12,39.9,39.91,116056.8885
2006-09-12 10:10:00,39.93,39.98,39.76,39.87,94777.98284659648,39.93,39.98,39.76,39.87,94777.9828
2006-09-12 10:20:00,39.88,40.11,39.86,40.05,61014.00499402888,39.88,40.11,39.86,40.05,61014.005
2006-09-12 10:30:00,40.05,40.08,39.85,39.94,35826.728911084574,40.05,40.08,39.85,39.94,35826.7289
2006-09-12 10:40:00,39.92,40.04,39.9,39.96,18890.45706220823,39.92,40.04,39.9,39.96,18890.4571
2006-09-12 10:50:00,39.96,39.98,39.92,39.98,30072.73911627402,39.96,39.98,39.92,39.98,30072.7391
2006-09-12 11:00:00,39.98,39.98,39.9,39.9,37020.95320812073,39.98,39.98,39.9,39.9,37020.9532
2006-09-12 11:10:00,39.91,39.95,39.84,39.84,31918.3584844208,39.91,39.95,39.84,39.84,31918.3585
2006-09-12 11:20:00,39.85,39.88,39.79,39.84,43969.16729996744,39.85,39.88,39.79,39.84,43969.1673
2006-09-12 11:30:00,39.83,40.0,39.83,39.94,44837.69406144827,39.83,40.0,39.83,39.94,44837.6941
2006-09-12 11:40:00,39.92,39.98,39.73,39.76,48203.23526218652,39.92,39.98,39.73,39.76,48203.2353
2006-09-12 11:50:00,39.75,39.85,39.75,39.81,25078.7102377592,39.75,39.85,39.75,39.81,25078.7102
2006-09-12 12:00:00,39.81,39.82,39.72,39.74,43752.03560959722,39.81,39.82,39.72,39.74,43752.0356
2006-09-12 12:10:00,39.73,39.81,39.72,39.74,26490.066225165563,39.73,39.81,39.72,39.74,26490.0662
2006-09-12 12:20:00,39.73,39.75,39.66,39.72,39300.83595700793,39.73,39.75,39.66,39.72,39300.836
2006-09-12 12:30:00,39.72,39.76,39.64,39.66,74693.30148735209,39.72,39.76,39.64,39.66,74693.3015
2006-09-12 12:40:00,39.64,39.75,39.62,39.73,87829.76875474976,39.64,39.75,39.62,39.73,87829.7688
2006-09-12 12:50:00,39.71,39.85,39.71,39.85,88698.2955162306,39.71,39.85,39.71,39.85,88698.2955
2006-09-12 13:00:00,39.85,39.89,39.71,39.81,71110.62859624362,39.85,39.89,39.71,39.81,71110.6286
2006-09-12 13:10:00,39.8,39.84,39.76,39.81,46683.31342959505,39.8,39.84,39.76,39.81,46683.3134
2006-09-12 13:20:00,39.8,39.91,39.79,39.86,85875.58354141787,39.8,39.91,39.79,39.86,85875.5835
2006-09-12 13:30:00,39.86,39.96,39.85,39.93,61882.53175550972,39.86,39.96,39.85,39.93,61882.5318
2006-09-12 13:40:00,39.94,40.11,39.93,40.03,60579.74161328846,39.94,40.11,39.93,40.03,60579.7416
2006-09-12 13:50:00,40.03,40.04,39.88,39.96,44511.99652589296,40.03,40.04,39.88,39.96,44511.9965
2006-09-12 14:00:00,39.96,39.99,39.78,39.83,99337.74834437086,39.96,39.99,39.78,39.83,99337.7483
2006-09-12 14:10:00,39.82,39.9,39.77,39.88,55042.88350884812,39.82,39.9,39.77,39.88,55042.8835
2006-09-12 14:20:00,39.88,40.0,39.87,39.98,60579.74161328846,39.88,40.0,39.87,39.98,60579.7416
2006-09-12 14:30:00,39.97,40.1,39.96,40.09,98469.22158289002,39.97,40.1,39.96,40.09,98469.2216
2006-09-12 14:40:00,40.09,40.16,40.07,40.12,129519.05330583,40.09,40.16,40.07,40.12,129519.0533
2006-09-12 14:50:00,40.11,40.4,40.11,40.36,181847.79068505048,40.11,40.4,40.11,40.36,181847.7907
2006-09-12 15:00:00,40.34,40.41,40.33,40.35,137227.22831397242,40.34,40.41,40.33,40.35,137227.2283
2006-09-12 15:10:00,40.35,40.46,40.33,40.45,127022.03886657258,40.35,40.46,40.33,40.45,127022.0389
2006-09-12 15:20:00,40.45,40.53,40.45,40.52,91303.87580067312,40.45,40.53,40.45,40.52,91303.8758
2006-09-12 15:30:00,40.52,40.59,40.35,40.35,116816.84941917274,40.52,40.59,40.35,40.35,116816.8494
2006-09-12 15:40:00,40.35,40.49,40.35,40.38,94343.71946585603,40.35,40.49,40.35,40.38,94343.7195
2006-09-12 15:50:00,40.37,40.42,40.32,40.4,158289.00227988276,40.37,40.42,40.32,40.4,158289.0023
2006-09-13 09:30:00,40.22,40.3,40.15,40.16,52654.43491477581,40.22,40.3,40.15,40.16,52654.4349
2006-09-13 09:40:00,40.15,40.45,40.11,40.38,73390.51134513083,40.15,40.45,40.11,40.38,73390.5113
2006-09-13 09:50:00,40.38,40.47,40.29,40.34,43317.7722288568,40.38,40.47,40.29,40.34,43317.7722
2006-09-13 10:00:00,40.34,40.4,40.18,40.19,110194.33286288136,40.34,40.4,40.18,40.19,110194.3329
2006-09-13 10:10:00,40.19,40.34,40.18,40.26,62859.62436217566,40.19,40.34,40.18,40.26,62859.6244
2006-09-13 10:20:00,40.25,40.44,40.25,40.39,43426.33807404191,40.25,40.44,40.25,40.39,43426.3381
2006-09-13 10:30:00,40.39,40.4,40.16,40.26,67962.2190858756,40.39,40.4,40.16,40.26,67962.2191
2006-09-13 10:40:00,40.24,40.32,40.18,40.29,30615.568342199545,40.24,40.32,40.18,40.29,30615.5683
2006-09-13 10:50:00,40.29,40.37,40.21,40.32,16719.140158506136,40.29,40.37,40.21,40.32,16719.1402
2006-09-13 11:00:00,40.32,40.39,40.25,40.3,37020.95320812073,40.32,40.39,40.25,40.3,37020.9532
2006-09-13 11:10:00,40.29,40.31,40.22,40.24,44403.430680707854,40.29,40.31,40.22,40.24,44403.4307
2006-09-13 11:20:00,40.24,40.35,40.22,40.22,30072.73911627402,40.24,40.35,40.22,40.22,30072.7391
2006-09-13 11:30:00,40.22,40.24,40.09,40.22,75344.6965584627,40.22,40.24,40.09,40.22,75344.6966
2006-09-13 11:40:00,40.22,40.22,40.08,40.1,38323.74335034198,40.22,40.22,40.08,40.1,38323.7434
2006-09-13 11:50:00,40.1,40.2,40.08,40.15,30507.00249701444,40.1,40.2,40.08,40.15,30507.0025
2006-09-13 12:00:00,40.13,40.14,39.98,40.13,43100.640538486594,40.13,40.14,39.98,40.13,43100.6405
2006-09-13 12:10:00,40.13,40.21,40.12,40.16,48746.06448811204,40.13,40.21,40.12,40.16,48746.0645
2006-09-13 12:20:00,40.16,40.18,40.09,40.11,26707.197915535773,40.16,40.18,40.09,40.11,26707.1979
2006-09-13 12:30:00,40.14,40.18,40.03,40.04,16176.31093258061,40.14,40.18,40.03,40.04,16176.3109
2006-09-13 12:40:00,40.05,40.06,39.99,40.04,33546.84616219738,40.05,40.06,39.99,40.04,33546.8462
2006-09-13 12:50:00,40.04,40.04,39.98,39.99,32026.924329605907,40.04,40.04,39.98,39.99,32026.9243
2006-09-13 13:00:00,39.99,40.02,39.98,39.98,18890.45706220823,39.99,40.02,39.98,39.98,18890.4571
2006-09-13 13:10:00,39.98,40.01,39.97,39.98,13245.033112582782,39.98,40.01,39.97,39.98,13245.0331
2006-09-13 13:20:00,39.98,39.98,39.91,39.98,13679.296493323202,39.98,39.98,39.91,39.98,13679.2965
2006-09-13 13:30:00,40.02,40.08,39.98,40.04,46900.44511996526,40.02,40.08,39.98,40.04,46900.4451
2006-09-13 13:40:00,40.07,40.08,40.04,40.07,16067.745087395506,40.07,40.08,40.04,40.07,16067.7451
2006-09-13 13:50:00,40.07,40.09,40.05,40.06,65790.9021821735,40.07,40.09,40.05,40.06,65790.9022
2006-09-13 14:00:00,40.05,40.1,40.03,40.04,30289.87080664423,40.05,40.1,40.03,40.04,30289.8708
2006-09-13 14:10:00,40.04,40.07,39.99,40.03,27250.02714146129,40.04,40.07,39.99,40.03,27250.0271
2006-09-13 14:20:00,40.04,40.07,39.97,40.05,118771.0346325046,40.04,40.07,39.97,40.05,118771.0346
2006-09-13 14:30:00,40.05,40.06,39.98,39.98,44620.562371078064,40.05,40.06,39.98,39.98,44620.5624
2006-09-13 14:40:00,39.98,40.0,39.91,39.93,37563.782434046254,39.98,40.0,39.91,39.93,37563.7824
2006-09-13 14:50:00,39.94,40.04,39.87,39.99,138095.75507545326,39.94,40.04,39.87,39.99,138095.7551
2006-09-13 15:00:00,39.99,40.08,39.95,39.95,66550.86309846923,39.99,40.08,39.95,39.95,66550.8631
2006-09-13 15:10:00,39.97,40.07,39.97,40.01,99772.01172511128,39.97,40.07,39.97,40.01,99772.0117
2006-09-13 15:20:00,40.02,40.09,39.99,40.03,91521.00749104332,40.02,40.09,39.99,40.03,91521.0075
2006-09-13 15:30:00,40.05,40.1,40.04,40.1,151666.48572359135,40.05,40.1,40.04,40.1,151666.4857
2006-09-13 15:40:00,40.09,40.23,40.07,40.22,168928.45510802302,40.09,40.23,40.07,40.22,168928.4551
2006-09-13 15:50:00,40.21,40.29,40.18,40.18,181087.82976875475,40.21,40.29,40.18,40.18,181087.8298
2006-09-14 09:30:00,40.02,40.1,39.73,39.84,222885.68016502008,40.02,40.1,39.73,39.84,222885.6802
2006-09-14 09:40:00,39.86,39.99,39.8,39.88,96949.29975029857,39.86,39.99,39.8,39.88,96949.2998
2006-09-14 09:50:00,39.88,39.93,39.81,39.89,60688.307458473566,39.88,39.93,39.81,39.89,60688.3075
2006-09-14 10:00:00,39.9,40.03,39.87,39.97,76430.35501031375,39.9,40.03,39.87,39.97,76430.355
2006-09-14 10:10:00,39.96,40.01,39.88,39.95,47226.142655520576,39.96,40.01,39.88,39.95,47226.1427
2006-09-14 10:20:00,39.95,39.95,39.84,39.91,58408.42470958637,39.95,39.95,39.84,39.91,58408.4247
2006-09-14 10:30:00,39.91,39.99,39.87,39.92,42992.07469330149,39.91,39.99,39.87,39.92,42992.0747
2006-09-14 10:40:00,39.93,40.0,39.87,39.97,43752.03560959722,39.93,40.0,39.87,39.97,43752.0356
2006-09-14 10:50:00,39.98,40.1,39.96,40.03,48528.93279774183,39.98,40.1,39.96,40.03,48528.9328
2006-09-14 11:00:00,40.04,40.09,39.93,40.07,72087.72120290957,40.04,40.09,39.93,40.07,72087.7212
2006-09-14 11:10:00,40.07,40.11,40.03,40.06,67745.08739550538,40.07,40.11,40.03,40.06,67745.0874
2006-09-14 11:20:00,40.04,40.23,39.99,40.09,113668.43990880468,40.04,40.23,39.99,40.09,113668.4399
2006-09-14 11:30:00,40.09,40.14,40.03,40.09,38540.87504071219,40.09,40.14,40.03,40.09,38540.875
2006-09-14 11:40:00,40.08,40.11,40.03,40.09,30289.87080664423,40.08,40.11,40.03,40.09,30289.8708
2006-09-14 11:50:00,40.08,40.19,40.05,40.14,18021.930300727392,40.08,40.19,40.05,40.14,18021.9303
2006-09-14 12:00:00,40.14,40.16,40.0,40.15,38866.57257626751,40.14,40.16,40.0,40.15,38866.5726
2006-09-14 12:10:00,40.16,40.23,40.16,40.23,52437.3032244056,40.16,40.23,40.16,40.23,52437.3032
2006-09-14 12:20:00,40.23,40.3,40.17,40.29,42883.508848116384,40.23,40.3,40.17,40.29,42883.5088
2006-09-14 12:30:00,40.3,40.38,40.29,40.33,57214.20041255021,40.3,40.38,40.29,40.33,57214.2004
2006-09-14 12:40:00,40.33,40.46,40.33,40.45,79035.93529475627,40.33,40.46,40.33,40.45,79035.9353
2006-09-14 12:50:00,40.45,40.46,40.42,40.46,51894.47399848008,40.45,40.46,40.42,40.46,51894.474
2006-09-14 13:00:00,40.45,40.48,40.4,40.46,53305.82998588644,40.45,40.48,40.4,40.46,53305.83
2006-09-14 13:10:00,40.45,40.52,40.37,40.38,47117.57681033547,40.45,40.52,40.37,40.38,47117.5768
2006-09-14 13:20:00,40.37,40.44,40.36,40.4,25187.276082944307,40.37,40.44,40.36,40.4,25187.2761
2006-09-14 13:30:00,40.38,40.43,40.27,40.3,32244.05601997612,40.38,40.43,40.27,40.3,32244.056
2006-09-14 13:40:00,40.29,40.29,40.22,40.25,21387.47150146564,40.29,40.29,40.22,40.25,21387.4715
2006-09-14 13:50:00,40.25,40.36,40.25,40.32,44403.430680707854,40.25,40.36,40.25,40.32,44403.4307
2006-09-14 14:00:00,40.33,40.33,40.23,40.32,41580.71870589512,40.33,40.33,40.23,40.32,41580.7187
2006-09-14 14:10:00,40.32,40.38,40.26,40.35,26707.197915535773,40.32,40.38,40.26,40.35,26707.1979
2006-09-14 14:20:00,40.34,40.42,40.33,40.36,25621.539463684727,40.34,40.42,40.33,40.36,25621.5395
2006-09-14 14:30:00,40.35,40.47,40.29,40.34,46140.484203669526,40.35,40.47,40.29,40.34,46140.4842
2006-09-14 14:40:00,40.34,40.44,40.3,40.39,94126.58777548584,40.34,40.44,40.3,40.39,94126.5878
2006-09-14 14:50:00,40.39,40.39,40.3,40.34,93366.6268591901,40.39,40.39,40.3,40.34,93366.6269
2006-09-14 15:00:00,40.33,40.41,40.26,40.4,59059.819780697,40.33,40.41,40.26,40.4,59059.8198
2006-09-14 15:10:00,40.4,40.4,40.27,40.33,71002.06275105852,40.4,40.4,40.27,40.33,71002.0628
2006-09-14 15:20:00,40.33,40.33,40.18,40.2,82401.47649549453,40.33,40.33,40.18,40.2,82401.4765
2006-09-14 15:30:00,40.19,40.2,40.08,40.1,146346.75930952124,40.19,40.2,40.08,40.1,146346.7593
2006-09-14 15:40:00,40.09,40.1,39.96,39.96,124090.76104657476,40.09,40.1,39.96,39.96,124090.761
2006-09-14 15:50:00,39.96,39.98,39.92,39.96,180870.6980783845,39.96,39.98,39.92,39.96,180870.6981
2006-09-15 09:30:00,40.12,40.46,40.12,40.43,3453153.837802628,40.12,40.46,40.12,40.43,3453153.8378
2006-09-15 09:40:00,40.43,40.55,40.12,40.15,134621.64802952993,40.43,40.55,40.12,40.15,134621.648
2006-09-15 09:50:00,40.15,40.21,40.11,40.19,48963.19617848225,40.15,40.21,40.11,40.19,48963.1962
2006-09-15 10:00:00,40.18,40.2,40.04,40.08,64596.67788513734,40.18,40.2,40.04,40.08,64596.6779
2006-09-15 10:10:00,40.1,40.21,39.9,40.02,99229.18249918576,40.1,40.21,39.9,40.02,99229.1825
2006-09-15 10:20:00,40.01,40.17,39.98,40.06,47660.406036261,40.01,40.17,39.98,40.06,47660.406
2006-09-15 10:30:00,40.06,40.12,40.02,40.04,53414.395831071546,40.06,40.12,40.02,40.04,53414.3958
2006-09-15 10:40:00,40.05,40.08,39.98,39.98,46791.87927478016,40.05,40.08,39.98,39.98,46791.8793
2006-09-15 10:50:00,39.98,39.98,39.86,39.97,86961.24199326892,39.98,39.98,39.86,39.97,86961.242
2006-09-15 11:00:00,39.96,40.05,39.89,39.9,58516.99055477147,39.96,40.05,39.89,39.9,58516.9906
2006-09-15 11:10:00,39.91,39.94,39.86,39.87,66225.16556291391,39.91,39.94,39.86,39.87,66225.1656
2006-09-15 11:20:00,39.86,39.88,39.79,39.81,50483.11801107372,39.86,39.88,39.79,39.81,50483.118
2006-09-15 11:30:00,39.83,39.88,39.79,39.87,40277.92856367387,39.83,39.88,39.79,39.87,40277.9286
2006-09-15 11:40:00,39.87,39.99,39.82,39.99,94560.85115622626,39.87,39.99,39.82,39.99,94560.8512
2006-09-15 11:50:00,39.99,40.08,39.92,40.01,54065.790902182176,39.99,40.08,39.92,40.01,54065.7909
2006-09-15 12:00:00,40.01,40.09,39.97,40.06,48746.06448811204,40.01,40.09,39.97,40.06,48746.0645
2006-09-15 12:10:00,40.05,40.13,40.02,40.06,43643.46976441212,40.05,40.13,40.02,40.06,43643.4698
2006-09-15 12:20:00,40.06,40.11,40.03,40.07,30507.00249701444,40.06,40.11,40.03,40.07,30507.0025
2006-09-15 12:30:00,40.07,40.13,40.04,40.12,66225.16556291391,40.07,40.13,40.04,40.12,66225.1656
2006-09-15 12:40:00,40.11,40.15,40.04,40.07,72847.6821192053,40.11,40.15,40.04,40.07,72847.6821
2006-09-15 12:50:00,40.07,40.13,40.04,40.08,54500.0542829226,40.07,40.13,40.04,40.08,54500.0543
2006-09-15 13:00:00,40.07,40.07,39.98,40.02,30724.13418738465,40.07,40.07,39.98,40.02,30724.1342
2006-09-15 13:10:00,40.02,40.02,39.93,39.98,41797.85039626533,40.02,40.02,39.93,39.98,41797.8504
2006-09-15 13:20:00,39.98,40.04,39.93,40.02,63076.75605254587,39.98,40.04,39.93,40.02,63076.7561
2006-09-15 13:30:00,40.03,40.12,40.01,40.09,72847.6821192053,40.03,40.12,40.01,40.09,72847.6821
2006-09-15 13:40:00,40.1,40.15,40.08,40.09,50808.81554662903,40.1,40.15,40.08,40.09,50808.8155
2006-09-15 13:50:00,40.08,40.1,39.96,40.04,65682.33633698839,40.08,40.1,39.96,40.04,65682.3363
2006-09-15 14:00:00,40.03,40.13,39.99,40.12,41255.02117033981,40.03,40.13,39.99,40.12,41255.0212
2006-09-15 14:10:00,40.12,40.22,40.1,40.18,48854.63033329714,40.12,40.22,40.1,40.18,48854.6303
2006-09-15 14:20:00,40.18,40.2,40.12,40.16,47226.142655520576,40.18,40.2,40.12,40.16,47226.1427
2006-09-15 14:30:00,40.18,40.28,40.15,40.21,70893.49690587341,40.18,40.28,40.15,40.21,70893.4969
2006-09-15 14:40:00,40.2,40.26,40.17,40.17,62859.62436217566,40.2,40.26,40.17,40.17,62859.6244
2006-09-15 14:50:00,40.17,40.25,40.17,40.25,80664.42297253285,40.17,40.25,40.17,40.25,80664.423
2006-09-15 15:00:00,40.25,40.32,40.25,40.28,72956.24796439041,40.25,40.32,40.25,40.28,72956.248
2006-09-15 15:10:00,40.28,40.34,40.28,40.28,68939.31169254152,40.28,40.34,40.28,40.28,68939.3117
2006-09-15 15:20:00,40.29,40.39,40.28,40.38,97926.3923569645,40.29,40.39,40.28,40.38,97926.3924
2006-09-15 15:30:00,40.37,40.42,40.34,40.36,117251.11279991316,40.37,40.42,40.34,40.36,117251.1128
2006-09-15 15:40:00,40.36,40.45,40.33,40.43,114862.66420584085,40.36,40.45,40.33,40.43,114862.6642
2006-09-15 15:50:00,40.43,40.46,40.38,40.44,214417.54424058192,40.43,40.46,40.38,40.44,214417.5442
2006-09-18 09:30:00,40.19,40.54,40.18,40.48,144175.44240581914,40.19,40.54,40.18,40.48,144175.4424
2006-09-18 09:40:00,40.5,40.68,40.5,40.61,57214.20041255021,40.5,40.68,40.5,40.61,57214.2004
2006-09-18 09:50:00,40.61,40.68,40.49,40.53,91086.7441103029,40.61,40.68,40.49,40.53,91086.7441
2006-09-18 10:00:00,40.53,40.57,40.38,40.53,73607.64303550104,40.53,40.57,40.38,40.53,73607.643
2006-09-18 10:10:00,40.54,40.71,40.51,40.55,69699.27260883726,40.54,40.71,40.51,40.55,69699.2726
2006-09-18 10:20:00,40.54,40.56,40.43,40.43,72956.24796439041,40.54,40.56,40.43,40.43,72956.248
2006-09-18 10:30:00,40.42,40.46,40.33,40.35,49614.59124959288,40.42,40.46,40.33,40.35,49614.5912
2006-09-18 10:40:00,40.35,40.47,40.35,40.43,56019.97611551406,40.35,40.47,40.35,40.43,56019.9761
2006-09-18 10:50:00,40.42,40.45,40.27,40.35,46466.18173922484,40.42,40.45,40.27,40.35,46466.1817
2006-09-18 11:00:00,40.33,40.36,40.28,40.34,33763.97785256759,40.33,40.36,40.28,40.34,33763.9779
2006-09-18 11:10:00,40.34,40.42,40.33,40.4,56997.06872218,40.34,40.42,40.33,40.4,56997.0687
2006-09-18 11:20:00,40.38,40.42,40.31,40.36,43100.640538486594,40.38,40.42,40.31,40.36,43100.6405
2006-09-18 11:30:00,40.36,40.4,40.33,40.36,37455.21658886115,40.36,40.4,40.33,40.36,37455.2166
2006-09-18 11:40:00,40.37,40.46,40.33,40.37,37672.34827923135,40.37,40.46,40.33,40.37,37672.3483
2006-09-18 11:50:00,40.37,40.43,40.22,40.22,64270.98034958202,40.37,40.43,40.22,40.22,64270.9803
2006-09-18 12:00:00,40.22,40.28,40.2,40.24,65899.4680273586,40.22,40.28,40.2,40.24,65899.468
2006-09-18 12:10:00,40.24,40.25,40.16,40.23,70676.3652155032,40.24,40.25,40.16,40.23,70676.3652
2006-09-18 12:20:00,40.22,40.27,40.22,40.25,33546.84616219738,40.22,40.27,40.22,40.25,33546.8462
2006-09-18 12:30:00,40.26,40.28,40.2,40.2,28227.11974812724,40.26,40.28,40.2,40.2,28227.1197
2006-09-18 12:40:00,40.21,40.32,40.2,40.26,29747.041580718706,40.21,40.32,40.2,40.26,29747.0416
2006-09-18 12:50:00,40.25,40.36,40.22,40.34,33438.28031701227,40.25,40.36,40.22,40.34,33438.2803
2006-09-18 13:00:00,40.33,40.33,40.24,40.24,22147.43241776137,40.33,40.33,40.24,40.24,22147.4324
2006-09-18 13:10:00,40.25,40.34,40.22,40.33,42014.98208663554,40.25,40.34,40.22,40.33,42014.9821
2006-09-18 13:20:00,40.33,40.34,40.27,40.32,30832.700032569755,40.33,40.34,40.27,40.32,30832.7
2006-09-18 13:30:00,40.32,40.33,40.27,40.32,40169.36271848877,40.32,40.33,40.27,40.32,40169.3627
2006-09-18 13:40:00,40.32,40.33,40.25,40.28,57648.46379329063,40.32,40.33,40.25,40.28,57648.4638
2006-09-18 13:50:00,40.28,40.28,40.18,40.23,50048.8546303333,40.28,40.28,40.18,40.23,50048.8546
2006-09-18 14:00:00,40.24,40.28,40.22,40.26,32678.319400716537,40.24,40.28,40.22,40.26,32678.3194
2006-09-18 14:10:00,40.25,40.34,40.25,40.32,54282.92259255239,40.25,40.34,40.25,40.32,54282.9226
2006-09-18 14:20:00,40.32,40.42,40.31,40.37,52328.737379220496,40.32,40.42,40.31,40.37,52328.7374
2006-09-18 14:30:00,40.36,40.38,40.21,40.22,47877.537726631206,40.36,40.38,40.21,40.22,47877.5377
2006-09-18 14:40:00,40.21,40.25,40.15,40.25,43752.03560959722,40.21,40.25,40.15,40.25,43752.0356
2006-09-18 14:50:00,40.25,40.32,40.22,40.24,50917.38139181414,40.25,40.32,40.22,40.24,50917.3814
2006-09-18 15:00:00,40.22,40.26,40.19,40.22,39409.40180219303,40.22,40.26,40.19,40.22,39409.4018
2006-09-18 15:10:00,40.22,40.22,40.1,40.11,45814.78666811421,40.22,40.22,40.1,40.11,45814.7867
2006-09-18 15:20:00,40.12,40.25,40.12,40.22,49831.72293996309,40.12,40.25,40.12,40.22,49831.7229
2006-09-18 15:30:00,40.21,40.29,40.11,40.19,85658.45185104766,40.21,40.29,40.11,40.19,85658.4519
2006-09-18 15:40:00,40.19,40.23,40.14,40.14,98469.22158289002,40.19,40.23,40.14,40.14,98469.2216
2006-09-18 15:50:00,40.15,40.24,40.13,40.15,130713.27760286616,40.15,40.24,40.13,40.15,130713.2776
2006-09-19 09:30:00,39.99,40.13,39.74,39.8,187276.08294430573,39.99,40.13,39.74,39.8,187276.0829
2006-09-19 09:40:00,39.79,39.8,39.49,39.51,164151.55791987845,39.79,39.8,39.49,39.51,164151.5579
2006-09-19 09:50:00,39.49,39.6,39.33,39.35,159266.0948865487,39.49,39.6,39.33,39.35,159266.0949
2006-09-19 10:00:00,39.36,39.47,39.3,39.46,191401.5850613397,39.36,39.47,39.3,39.46,191401.5851
2006-09-19 10:10:00,39.47,39.47,39.16,39.24,327000.3256975356,39.47,39.47,39.16,39.24,327000.3257
2006-09-19 10:20:00,39.24,39.36,39.2,39.32,189990.22907393333,39.24,39.36,39.2,39.32,189990.2291
2006-09-19 10:30:00,39.33,39.43,39.32,39.35,135815.87232656608,39.33,39.43,39.32,39.35,135815.8723
2006-09-19 10:40:00,39.37,39.44,39.33,39.41,56019.97611551406,39.37,39.44,39.33,39.41,56019.9761
2006-09-19 10:50:00,39.43,39.51,39.38,39.4,91412.4416458582,39.43,39.51,39.38,39.4,91412.4416
2006-09-19 11:00:00,39.38,39.57,39.34,39.51,95863.64129844752,39.38,39.57,39.34,39.51,95863.6413
2006-09-19 11:10:00,39.51,39.56,39.4,39.45,40060.79687330366,39.51,39.56,39.4,39.45,40060.7969
2006-09-19 11:20:00,39.45,39.51,39.37,39.42,58951.25393551189,39.45,39.51,39.37,39.42,58951.2539
2006-09-19 11:30:00,39.42,39.52,39.35,39.42,68396.482466616,39.42,39.52,39.35,39.42,68396.4825
2006-09-19 11:40:00,39.4,39.45,39.34,39.42,115405.49343176636,39.4,39.45,39.34,39.42,115405.4934
2006-09-19 11:50:00,39.41,39.47,39.36,39.43,92389.53425252416,39.41,39.47,39.36,39.43,92389.5343
2006-09-19 12:00:00,39.43,39.53,39.42,39.52,50808.81554662903,39.43,39.53,39.42,39.52,50808.8155
2006-09-19 12:10:00,39.51,39.57,39.46,39.52,42449.24546737597,39.51,39.57,39.46,39.52,42449.2455
2006-09-19 12:20:00,39.54,39.54,39.44,39.45,32352.62186516122,39.54,39.54,39.44,39.45,32352.6219
2006-09-19 12:30:00,39.47,39.54,39.33,39.39,152535.0124850722,39.47,39.54,39.33,39.39,152535.0125
2006-09-19 12:40:00,39.4,39.61,39.37,39.53,35066.76799478884,39.4,39.61,39.37,39.53,35066.768
2006-09-19 12:50:00,39.52,39.59,39.41,39.53,29638.4757355336,39.52,39.59,39.41,39.53,29638.4757
2006-09-19 13:00:00,39.53,39.61,39.5,39.51,46466.18173922484,39.53,39.61,39.5,39.51,46466.1817
2006-09-19 13:10:00,39.5,39.57,39.42,39.5,50700.24970144393,39.5,39.57,39.42,39.5,50700.2497
2006-09-19 13:20:00,39.5,39.58,39.46,39.56,33438.28031701227,39.5,39.58,39.46,39.56,33438.2803
2006-09-19 13:30:00,39.55,39.62,39.55,39.62,41037.889479969606,39.55,39.62,39.55,39.62,41037.8895
2006-09-19 13:40:00,39.61,39.79,39.58,39.76,50157.4204755184,39.61,39.79,39.58,39.76,50157.4205
2006-09-19 13:50:00,39.76,39.8,39.62,39.71,51351.64477255456,39.76,39.8,39.62,39.71,51351.6448
2006-09-19 14:00:00,39.71,39.75,39.64,39.65,23124.52502442732,39.71,39.75,39.64,39.65,23124.525
2006-09-19 14:10:00,39.64,39.71,39.63,39.66,29095.64650960808,39.64,39.71,39.63,39.66,29095.6465
2006-09-19 14:20:00,39.68,39.75,39.65,39.75,46574.747584409946,39.68,39.75,39.65,39.75,46574.7476
2006-09-19 14:30:00,39.76,39.87,39.73,39.74,73281.94549994572,39.76,39.87,39.73,39.74,73281.9455
2006-09-19 14:40:00,39.75,39.75,39.62,39.65,62533.92682662035,39.75,39.75,39.62,39.65,62533.9268
2006-09-19 14:50:00,39.65,39.66,39.58,39.62,52980.132450331126,39.65,39.66,39.58,39.62,52980.1325
2006-09-19 15:00:00,39.61,39.75,39.6,39.75,61339.7025295842,39.61,39.75,39.6,39.75,61339.7025
2006-09-19 15:10:00,39.75,39.84,39.72,39.8,44294.86483552275,39.75,39.84,39.72,39.8,44294.8648
2006-09-19 15:20:00,39.8,39.89,39.79,39.84,59819.780696992726,39.8,39.89,39.79,39.84,59819.7807
2006-09-19 15:30:00,39.84,39.9,39.79,39.8,154489.19769840408,39.84,39.9,39.79,39.8,154489.1977
2006-09-19 15:40:00,39.8,39.98,39.76,39.89,93475.1927043752,39.8,39.98,39.76,39.89,93475.1927
2006-09-19 15:50:00,39.88,39.88,39.76,39.77,258278.14569536425,39.88,39.88,39.76,39.77,258278.1457
2006-09-20 09:30:00,39.96,40.07,39.82,39.97,158506.13397025297,39.96,40.07,39.82,39.97,158506.134
2006-09-20 09:40:00,39.97,40.08,39.92,40.07,81641.51557919879,39.97,40.08,39.92,40.07,81641.5156
2006-09-20 09:50:00,40.07,40.07,39.87,39.88,81750.0814243839,40.07,40.07,39.87,39.88,81750.0814
2006-09-20 10:00:00,39.88,40.0,39.87,39.94,77624.57930734991,39.88,40.0,39.87,39.94,77624.5793
2006-09-20 10:10:00,39.96,40.0,39.91,39.96,17587.666919986972,39.96,40.0,39.91,39.96,17587.6669
2006-09-20 10:20:00,39.96,40.08,39.93,40.05,100857.67017696232,39.96,40.08,39.93,40.05,100857.6702
2006-09-20 10:30:00,40.06,40.11,40.0,40.06,178047.98610357183,40.06,40.11,40.0,40.06,178047.9861
2006-09-20 10:40:00,40.05,40.21,40.05,40.21,62968.19020736076,40.05,40.21,40.05,40.21,62968.1902
2006-09-20 10:50:00,40.2,40.21,40.09,40.09,83052.87156660514,40.2,40.21,40.09,40.09,83052.8716
2006-09-20 11:00:00,40.09,40.14,40.05,40.06,71762.02366735425,40.09,40.14,40.05,40.06,71762.0237
2006-09-20 11:10:00,40.06,40.17,40.02,40.16,95320.812072522,40.06,40.17,40.02,40.16,95320.8121
2006-09-20 11:20:00,40.16,40.23,40.13,40.16,94886.54869178156,40.16,40.23,40.13,40.16,94886.5487
2006-09-20 11:30:00,40.17,40.23,40.17,40.21,45597.654977744,40.17,40.23,40.17,40.21,45597.655
2006-09-20 11:40:00,40.2,40.21,40.13,40.14,14547.82325480404,40.2,40.21,40.13,40.14,14547.8233
2006-09-20 11:50:00,40.13,40.19,40.09,40.17,25512.97361849962,40.13,40.19,40.09,40.17,25512.9736
2006-09-20 12:00:00,40.16,40.16,40.07,40.1,24101.61763109326,40.16,40.16,40.07,40.1,24101.6176
2006-09-20 12:10:00,40.1,40.17,40.1,40.14,20084.681359244383,40.1,40.17,40.1,40.14,20084.6814
2006-09-20 12:20:00,40.16,40.23,40.14,40.22,30941.26587775486,40.16,40.23,40.14,40.22,30941.2659
2006-09-20 12:30:00,40.22,40.36,40.2,40.33,150906.52480729562,40.22,40.36,40.2,40.33,150906.5248
2006-09-20 12:40:00,40.34,40.36,40.31,40.36,58408.42470958637,40.34,40.36,40.31,40.36,58408.4247
2006-09-20 12:50:00,40.34,40.38,40.28,40.29,39300.83595700793,40.34,40.38,40.28,40.29,39300.836
2006-09-20 13:00:00,40.28,40.33,40.22,40.23,34415.37292367821,40.28,40.33,40.22,40.23,34415.3729
2006-09-20 13:10:00,40.23,40.27,40.22,40.23,11399.413744436,40.23,40.27,40.22,40.23,11399.4137
2006-09-20 13:20:00,40.22,40.22,40.1,40.16,60362.60992291825,40.22,40.22,40.1,40.16,60362.6099
2006-09-20 13:30:00,40.15,40.21,40.1,40.21,76321.78916512865,40.15,40.21,40.1,40.21,76321.7892
2006-09-20 13:40:00,40.2,40.23,40.16,40.16,38975.13842145261,40.2,40.23,40.16,40.16,38975.1384
2006-09-20 13:50:00,40.16,40.2,40.1,40.15,27467.158831831508,40.16,40.2,40.1,40.15,27467.1588
2006-09-20 14:00:00,40.14,40.22,40.07,40.1,44946.25990663337,40.14,40.22,40.07,40.1,44946.2599
2006-09-20 14:10:00,40.1,40.22,39.98,40.05,140809.90120508088,40.1,40.22,39.98,40.05,140809.9012
2006-09-20 14:20:00,40.04,40.11,39.98,40.03,185213.3318857888,40.04,40.11,39.98,40.03,185213.3319
2006-09-20 14:30:00,40.06,40.13,40.01,40.01,178156.55194875694,40.06,40.13,40.01,40.01,178156.5519
2006-09-20 14:40:00,40.0,40.21,39.98,40.14,102594.723699924,40.0,40.21,39.98,40.14,102594.7237
2006-09-20 14:50:00,40.14,40.32,40.14,40.26,104657.474758441,40.14,40.32,40.14,40.26,104657.4748
2006-09-20 15:00:00,40.25,40.41,40.2,40.31,111062.8596243622,40.25,40.41,40.2,40.31,111062.8596
2006-09-20 15:10:00,40.29,40.39,40.23,40.31,54825.75181847791,40.29,40.39,40.23,40.31,54825.7518
2006-09-20 15:20:00,40.29,40.36,40.18,40.28,167517.09912061665,40.29,40.36,40.18,40.28,167517.0991
2006-09-20 15:30:00,40.27,40.33,40.14,40.19,99229.18249918576,40.27,40.33,40.14,40.19,99229.1825
2006-09-20 15:40:00,40.19,40.27,40.13,40.27,167082.83573987623,40.19,40.27,40.13,40.27,167082.8357
2006-09-20 15:50:00,40.27,40.3,40.18,40.26,112365.64976658345,40.27,40.3,40.18,40.26,112365.6498
2006-09-21 09:30:00,40.48,40.57,40.25,40.43,96297.90467918794,40.48,40.57,40.25,40.43,96297.9047
2006-09-21 09:40:00,40.41,40.48,40.34,40.35,99012.05080881556,40.41,40.48,40.34,40.35,99012.0508
2006-09-21 09:50:00,40.36,40.47,40.33,40.41,60905.439148843776,40.36,40.47,40.33,40.41,60905.4391
2006-09-21 10:00:00,40.41,40.42,40.22,40.38,59928.34654217783,40.41,40.42,40.22,40.38,59928.3465
2006-09-21 10:10:00,40.4,40.44,40.35,40.41,70024.97014439257,40.4,40.44,40.35,40.41,70024.9701
2006-09-21 10:20:00,40.41,40.54,40.4,40.52,118119.639561394,40.41,40.54,40.4,40.52,118119.6396
2006-09-21 10:30:00,40.53,40.53,40.47,40.53,54065.790902182176,40.53,40.53,40.47,40.53,54065.7909
2006-09-21 10:40:00,40.52,40.6,40.45,40.58,112908.47899250896,40.52,40.6,40.45,40.58,112908.479
2006-09-21 10:50:00,40.58,40.68,40.53,40.67,82835.73987623493,40.58,40.68,40.53,40.67,82835.7399
2006-09-21 11:00:00,40.65,40.74,40.64,40.73,59928.34654217783,40.65,40.74,40.64,40.73,59928.3465
2006-09-21 11:10:00,40.72,40.85,40.7,40.85,96623.60221474324,40.72,40.85,40.7,40.85,96623.6022
2006-09-21 11:20:00,40.84,40.9,40.83,40.85,69047.87753772663,40.84,40.9,40.83,40.85,69047.8775
2006-09-21 11:30:00,40.84,40.92,40.83,40.87,74259.03810661167,40.84,40.92,40.83,40.87,74259.0381
2006-09-21 11:40:00,40.88,40.93,40.8,40.91,83052.87156660514,40.88,40.93,40.8,40.91,83052.8716
2006-09-21 11:50:00,40.91,40.96,40.78,40.8,62425.360981435246,40.91,40.96,40.78,40.8,62425.361
2006-09-21 12:00:00,40.8,40.82,40.51,40.8,174682.44490283358,40.8,40.82,40.51,40.8,174682.4449
2006-09-21 12:10:00,40.8,40.91,40.76,40.89,108891.54272066009,40.8,40.91,40.76,40.89,108891.5427
2006-09-21 12:20:00,40.9,40.9,40.57,40.65,95103.68038215178,40.9,40.9,40.57,40.65,95103.6804
2006-09-21 12:30:00,40.65,40.77,40.65,40.73,42557.81131256107,40.65,40.77,40.65,40.73,42557.8113
2006-09-21 12:40:00,40.72,40.76,40.62,40.64,81641.51557919879,40.72,40.76,40.62,40.64,81641.5156
2006-09-21 12:50:00,40.62,40.62,40.48,40.57,72196.28704809467,40.62,40.62,40.48,40.57,72196.287
2006-09-21 13:00:00,40.57,40.68,40.34,40.39,66116.59971772881,40.57,40.68,40.34,40.39,66116.5997
2006-09-21 13:10:00,40.39,40.45,40.34,40.45,51351.64477255456,40.39,40.45,40.34,40.45,51351.6448
2006-09-21 13:20:00,40.44,40.53,40.36,40.53,59168.385625882096,40.44,40.53,40.36,40.53,59168.3856
2006-09-21 13:30:00,40.53,40.66,40.5,40.64,49614.59124959288,40.53,40.66,40.5,40.64,49614.5912
2006-09-21 13:40:00,40.64,40.7,40.53,40.69,40603.62609922919,40.64,40.7,40.53,40.69,40603.6261
2006-09-21 13:50:00,40.68,40.7,40.53,40.56,44403.430680707854,40.68,40.7,40.53,40.56,44403.4307
2006-09-21 14:00:00,40.57,40.62,40.52,40.57,63076.75605254587,40.57,40.62,40.52,40.57,63076.7561
2006-09-21 14:10:00,40.57,40.63,40.55,40.55,31049.831722939965,40.57,40.63,40.55,40.55,31049.8317
2006-09-21 14:20:00,40.54,40.56,40.44,40.46,65573.77049180328,40.54,40.56,40.44,40.46,65573.7705
2006-09-21 14:30:00,40.46,40.5,40.45,40.45,49614.59124959288,40.46,40.5,40.45,40.45,49614.5912
2006-09-21 14:40:00,40.44,40.54,40.44,40.51,87829.76875474976,40.44,40.54,40.44,40.51,87829.7688
2006-09-21 14:50:00,40.5,40.54,40.37,40.39,88806.86136141571,40.5,40.54,40.37,40.39,88806.8614
2006-09-21 15:00:00,40.39,40.46,40.36,40.36,84029.96417327109,40.39,40.46,40.36,40.36,84029.9642
2006-09-21 15:10:00,40.36,40.39,40.22,40.26,100531.97264140702,40.36,40.39,40.22,40.26,100531.9726
2006-09-21 15:20:00,40.26,40.36,40.25,40.33,43426.33807404191,40.26,40.36,40.25,40.33,43426.3381
2006-09-21 15:30:00,40.33,40.44,40.25,40.31,71436.32613179894,40.33,40.44,40.25,40.31,71436.3261
2006-09-21 15:40:00,40.32,40.33,40.24,40.24,85332.75431549235,40.32,40.33,40.24,40.24,85332.7543
2006-09-21 15:50:00,40.26,40.28,40.18,40.22,207577.8959939204,40.26,40.28,40.18,40.22,207577.896
2006-09-22 09:30:00,40.3,40.51,40.16,40.37,85984.14938660298,40.3,40.51,40.16,40.37,85984.1494
2006-09-22 09:40:00,40.36,40.37,40.22,40.26,40060.79687330366,40.36,40.37,40.22,40.26,40060.7969
2006-09-22 09:50:00,40.26,40.33,40.15,40.32,61882.53175550972,40.26,40.33,40.15,40.32,61882.5318
2006-09-22 10:00:00,40.31,40.37,40.26,40.3,109217.2402562154,40.31,40.37,40.26,40.3,109217.2403
2006-09-22 10:10:00,40.31,40.41,40.28,40.29,87504.07121919445,40.31,40.41,40.28,40.29,87504.0712
2006-09-22 10:20:00,40.3,40.44,40.3,40.37,66442.29725328412,40.3,40.44,40.3,40.37,66442.2973
2006-09-22 10:30:00,40.35,40.44,40.35,40.44,237433.5034198241,40.35,40.44,40.35,40.44,237433.5034
2006-09-22 10:40:00,40.43,40.55,40.42,40.48,180436.4346976441,40.43,40.55,40.42,40.48,180436.4347
2006-09-22 10:50:00,40.49,40.82,40.48,40.73,117468.24449028337,40.49,40.82,40.48,40.73,117468.2445
2006-09-22 11:00:00,40.73,40.92,40.68,40.72,117033.98110954296,40.73,40.92,40.68,40.72,117033.9811
2006-09-22 11:10:00,40.71,40.83,40.65,40.8,76104.65747475844,40.71,40.83,40.65,40.8,76104.6575
2006-09-22 11:20:00,40.78,40.84,40.77,40.78,58625.55639995658,40.78,40.84,40.77,40.78,58625.5564
2006-09-22 11:30:00,40.77,40.84,40.76,40.76,77190.31592660949,40.77,40.84,40.76,40.76,77190.3159
2006-09-22 11:40:00,40.76,40.76,40.68,40.76,44946.25990663337,40.76,40.76,40.68,40.76,44946.2599
2006-09-22 11:50:00,40.76,40.87,40.76,40.8,51134.51308218435,40.76,40.87,40.76,40.8,51134.5131
2006-09-22 12:00:00,40.8,40.89,40.71,40.8,104114.64553251548,40.8,40.89,40.71,40.8,104114.6455
2006-09-22 12:10:00,40.79,40.8,40.68,40.76,65248.07295624797,40.79,40.8,40.68,40.76,65248.073
2006-09-22 12:20:00,40.75,40.88,40.69,40.85,68722.18000217131,40.75,40.88,40.69,40.85,68722.18
2006-09-22 12:30:00,40.84,40.87,40.72,40.79,65899.4680273586,40.84,40.87,40.72,40.79,65899.468
2006-09-22 12:40:00,40.8,40.84,40.75,40.8,42123.54793182065,40.8,40.84,40.75,40.8,42123.5479
2006-09-22 12:50:00,40.81,40.83,40.8,40.81,47226.142655520576,40.81,40.83,40.8,40.81,47226.1427
2006-09-22 13:00:00,40.81,40.99,40.8,40.88,63511.01943328629,40.81,40.99,40.8,40.88,63511.0194
2006-09-22 13:10:00,40.88,40.99,40.86,40.96,51460.21061773966,40.88,40.99,40.86,40.96,51460.2106
2006-09-22 13:20:00,40.94,41.04,40.92,40.92,93040.9293236348,40.94,41.04,40.92,40.92,93040.9293
2006-09-22 13:30:00,40.92,41.01,40.91,40.94,46466.18173922484,40.92,41.01,40.91,40.94,46466.1817
2006-09-22 13:40:00,40.94,40.99,40.91,40.98,71870.58951253936,40.94,40.99,40.91,40.98,71870.5895
2006-09-22 13:50:00,40.96,40.99,40.92,40.95,65682.33633698839,40.96,40.99,40.92,40.95,65682.3363
2006-09-22 14:00:00,40.94,40.95,40.91,40.93,120616.6540006514,40.94,40.95,40.91,40.93,120616.654
2006-09-22 14:10:00,40.93,40.99,40.93,40.94,47660.406036261,40.93,40.99,40.93,40.94,47660.406
2006-09-22 14:20:00,40.94,40.95,40.83,40.83,51025.94723699924,40.94,40.95,40.83,40.83,51025.9472
2006-09-22 14:30:00,40.83,40.85,40.74,40.79,53197.264140701336,40.83,40.85,40.74,40.79,53197.2641
2006-09-22 14:40:00,40.8,40.82,40.71,40.8,54500.0542829226,40.8,40.82,40.71,40.8,54500.0543
2006-09-22 14:50:00,40.81,40.86,40.71,40.79,81532.94973401369,40.81,40.86,40.71,40.79,81532.9497
2006-09-22 15:00:00,40.77,40.8,40.73,40.78,93583.75854956033,40.77,40.8,40.73,40.78,93583.7585
2006-09-22 15:10:00,40.79,40.84,40.7,40.84,114645.53251547064,40.79,40.84,40.7,40.84,114645.5325
2006-09-22 15:20:00,40.83,40.83,40.57,40.66,112474.21561176854,40.83,40.83,40.57,40.66,112474.2156
2006-09-22 15:30:00,40.66,40.73,40.6,40.62,130713.27760286616,40.66,40.73,40.6,40.62,130713.2776
2006-09-22 15:40:00,40.62,40.67,40.59,40.67,373575.0732819455,40.62,40.67,40.59,40.67,373575.0733
2006-09-22 15:50:00,40.66,40.79,40.65,40.72,581044.4034306807,40.66,40.79,40.65,40.72,581044.4034
2006-09-25 09:30:00,40.93,41.16,40.73,40.86,109217.2402562154,40.93,41.16,40.73,40.86,109217.2403
2006-09-25 09:40:00,40.84,40.97,40.71,40.71,57539.89794810553,40.84,40.97,40.71,40.71,57539.8979
2006-09-25 09:50:00,40.71,40.82,40.62,40.7,64596.67788513734,40.71,40.82,40.62,40.7,64596.6779
2006-09-25 10:00:00,40.7,40.83,40.53,40.57,94235.15362067094,40.7,40.83,40.53,40.57,94235.1536
2006-09-25 10:10:00,40.59,40.62,40.35,40.51,90543.91488437736,40.59,40.62,40.35,40.51,90543.9149
2006-09-25 10:20:00,40.53,40.58,40.3,40.5,84789.92508956682,40.53,40.58,40.3,40.5,84789.9251
2006-09-25 10:30:00,40.51,40.51,40.38,40.49,63185.32189773097,40.51,40.51,40.38,40.49,63185.3219
2006-09-25 10:40:00,40.49,40.52,40.41,40.49,67745.08739550538,40.49,40.52,40.41,40.49,67745.0874
2006-09-25 10:50:00,40.49,40.55,40.42,40.52,58734.12224514168,40.49,40.55,40.42,40.52,58734.1222
2006-09-25 11:00:00,40.54,40.74,40.51,40.71,92932.36347844968,40.54,40.74,40.51,40.71,92932.3635
2006-09-25 11:10:00,40.72,40.75,40.67,40.68,44294.86483552275,40.72,40.75,40.67,40.68,44294.8648
2006-09-25 11:20:00,40.68,40.76,40.64,40.69,40929.3236347845,40.68,40.76,40.64,40.69,40929.3236
2006-09-25 11:30:00,40.7,40.8,40.64,40.66,22038.86657257627,40.7,40.8,40.64,40.66,22038.8666
2006-09-25 11:40:00,40.66,40.71,40.57,40.57,30832.700032569755,40.66,40.71,40.57,40.57,30832.7
2006-09-25 11:50:00,40.57,40.73,40.57,40.66,29312.77819997829,40.57,40.73,40.57,40.66,29312.7782
2006-09-25 12:00:00,40.66,40.73,40.57,40.7,33329.71447182717,40.66,40.73,40.57,40.7,33329.7145
2006-09-25 12:10:00,40.71,40.78,40.66,40.71,35935.29475626968,40.71,40.78,40.66,40.71,35935.2948
2006-09-25 12:20:00,40.7,41.03,40.7,41.01,65465.20464661818,40.7,41.03,40.7,41.01,65465.2046
2006-09-25 12:30:00,41.01,41.04,40.97,40.98,45923.35251329932,41.01,41.04,40.97,40.98,45923.3525
2006-09-25 12:40:00,40.98,41.05,40.96,41.02,45271.95744218869,40.98,41.05,40.96,41.02,45271.9574
2006-09-25 12:50:00,41.0,41.11,40.93,41.06,72196.28704809467,41.0,41.11,40.93,41.06,72196.287
2006-09-25 13:00:00,41.06,41.21,41.02,41.1,79035.93529475627,41.06,41.21,41.02,41.1,79035.9353
2006-09-25 13:10:00,41.09,41.13,40.98,40.99,35175.333839973944,41.09,41.13,40.98,40.99,35175.3338
2006-09-25 13:20:00,40.98,41.07,40.94,41.02,44946.25990663337,40.98,41.07,40.94,41.02,44946.2599
2006-09-25 13:30:00,41.02,41.03,40.9,40.92,33112.58278145696,41.02,41.03,40.9,40.92,33112.5828
2006-09-25 13:40:00,40.92,40.92,40.74,40.81,92172.40256215396,40.92,40.92,40.74,40.81,92172.4026
2006-09-25 13:50:00,40.8,40.86,40.72,40.72,76213.22331994354,40.8,40.86,40.72,40.72,76213.2233
2006-09-25 14:00:00,40.73,40.93,40.73,40.92,84572.79339919661,40.73,40.93,40.73,40.92,84572.7934
2006-09-25 14:10:00,40.91,41.08,40.85,40.9,105743.13321029204,40.91,41.08,40.85,40.9,105743.1332
2006-09-25 14:20:00,40.88,41.04,40.85,40.96,81750.0814243839,40.88,41.04,40.85,40.96,81750.0814
2006-09-25 14:30:00,40.96,41.13,40.96,41.11,73390.51134513083,40.96,41.13,40.96,41.11,73390.5113
2006-09-25 14:40:00,41.1,41.13,41.04,41.08,75778.95993920312,41.1,41.13,41.04,41.08,75778.9599
2006-09-25 14:50:00,41.09,41.11,40.99,41.09,93583.75854956033,41.09,41.11,40.99,41.09,93583.7585
2006-09-25 15:00:00,41.08,41.11,40.91,40.94,80881.55466290306,41.08,41.11,40.91,40.94,80881.5547
2006-09-25 15:10:00,40.93,41.15,40.9,41.12,101617.63109325808,40.93,41.15,40.9,41.12,101617.6311
2006-09-25 15:20:00,41.12,41.21,41.08,41.12,122028.00998805776,41.12,41.21,41.08,41.12,122028.01
2006-09-25 15:30:00,41.13,41.14,41.04,41.1,88589.7296710455,41.13,41.14,41.04,41.1,88589.7297
2006-09-25 15:40:00,41.09,41.17,41.04,41.07,77516.0134621648,41.09,41.17,41.04,41.07,77516.0135
2006-09-25 15:50:00,41.07,41.19,41.04,41.19,189447.39984800783,41.07,41.19,41.04,41.19,189447.3998
2006-09-26 09:30:00,41.04,41.19,40.8,40.94,80338.72543697753,41.04,41.19,40.8,40.94,80338.7254
2006-09-26 09:40:00,40.92,41.06,40.91,41.06,79687.3303658669,40.92,41.06,40.91,41.06,79687.3304
2006-09-26 09:50:00,41.06,41.13,40.82,40.97,65356.63880143307,41.06,41.13,40.82,40.97,65356.6388
2006-09-26 10:00:00,40.97,41.21,40.89,41.18,85441.32016067745,40.97,41.21,40.89,41.18,85441.3202
2006-09-26 10:10:00,41.16,41.25,41.03,41.06,75778.95993920312,41.16,41.25,41.03,41.06,75778.9599
2006-09-26 10:20:00,41.09,41.09,40.91,41.01,64162.41450439692,41.09,41.09,40.91,41.01,64162.4145
2006-09-26 10:30:00,41.02,41.05,40.82,40.86,117033.98110954296,41.02,41.05,40.82,40.86,117033.9811
2006-09-26 10:40:00,40.85,40.86,40.71,40.76,78927.36944957117,40.85,40.86,40.71,40.76,78927.3694
2006-09-26 10:50:00,40.76,40.8,40.62,40.69,174139.61567690806,40.76,40.8,40.62,40.69,174139.6157
2006-09-26 11:00:00,40.7,40.78,40.68,40.71,109868.63532732605,40.7,40.78,40.68,40.71,109868.6353
2006-09-26 11:10:00,40.7,40.8,40.58,40.6,58951.25393551189,40.7,40.8,40.58,40.6,58951.2539
2006-09-26 11:20:00,40.6,40.64,40.53,40.57,97600.69482140918,40.6,40.64,40.53,40.57,97600.6948
2006-09-26 11:30:00,40.57,40.74,40.53,40.68,77841.71099772012,40.57,40.74,40.53,40.68,77841.711
2006-09-26 11:40:00,40.68,40.68,40.5,40.56,87721.20290956466,40.68,40.68,40.5,40.56,87721.2029
2006-09-26 11:50:00,40.55,40.75,40.55,40.57,45597.654977744,40.55,40.75,40.55,40.57,45597.655
2006-09-26 12:00:00,40.57,40.73,40.55,40.73,48854.63033329714,40.57,40.73,40.55,40.73,48854.6303
2006-09-26 12:10:00,40.72,40.82,40.62,40.74,52220.17153403539,40.72,40.82,40.62,40.74,52220.1715
2006-09-26 12:20:00,40.74,40.82,40.69,40.79,35501.03137552926,40.74,40.82,40.69,40.79,35501.0314
2006-09-26 12:30:00,40.77,40.77,40.63,40.64,20518.944739984803,40.77,40.77,40.63,40.64,20518.9447
2006-09-26 12:40:00,40.63,40.65,40.44,40.5,87069.80783845403,40.63,40.65,40.44,40.5,87069.8078
2006-09-26 12:50:00,40.5,40.71,40.48,40.68,32786.88524590164,40.5,40.71,40.48,40.68,32786.8852
2006-09-26 13:00:00,40.68,40.68,40.57,40.66,22907.393334057106,40.68,40.68,40.57,40.66,22907.3933
2006-09-26 13:10:00,40.65,40.76,40.6,40.76,55477.14688958854,40.65,40.76,40.6,40.76,55477.1469
2006-09-26 13:20:00,40.76,40.85,40.69,40.8,44294.86483552275,40.76,40.85,40.69,40.8,44294.8648
2006-09-26 13:30:00,40.8,40.89,40.74,40.82,38106.61165997177,40.8,40.89,40.74,40.82,38106.6117
2006-09-26 13:40:00,40.81,40.85,40.76,40.8,31375.52925849528,40.81,40.85,40.76,40.8,31375.5293
2006-09-26 13:50:00,40.81,40.99,40.81,40.91,53848.659211811966,40.81,40.99,40.81,40.91,53848.6592
2006-09-26 14:00:00,40.9,40.95,40.72,40.75,37129.51905330584,40.9,40.95,40.72,40.75,37129.5191
2006-09-26 14:10:00,40.75,40.84,40.68,40.75,36260.992291824994,40.75,40.84,40.68,40.75,36260.9923
2006-09-26 14:20:00,40.75,40.84,40.75,40.78,33763.97785256759,40.75,40.84,40.75,40.78,33763.9779
2006-09-26 14:30:00,40.8,40.99,40.8,40.92,51568.77646292477,40.8,40.99,40.8,40.92,51568.7765
2006-09-26 14:40:00,40.92,40.99,40.82,40.93,42774.94300293128,40.92,40.99,40.82,40.93,42774.943
2006-09-26 14:50:00,40.93,41.03,40.93,40.99,55585.71273477364,40.93,41.03,40.93,40.99,55585.7127
2006-09-26 15:00:00,40.98,41.03,40.9,40.98,58299.85886440126,40.98,41.03,40.9,40.98,58299.8589
2006-09-26 15:10:00,40.98,41.04,40.98,41.01,44294.86483552275,40.98,41.04,40.98,41.01,44294.8648
2006-09-26 15:20:00,41.01,41.14,40.96,41.14,56128.54196069916,41.01,41.14,40.96,41.14,56128.542
2006-09-26 15:30:00,41.12,41.21,41.05,41.16,115188.36174139616,41.12,41.21,41.05,41.16,115188.3617
2006-09-26 15:40:00,41.19,41.23,41.12,41.22,79687.3303658669,41.19,41.23,41.12,41.22,79687.3304
2006-09-26 15:50:00,41.2,41.2,41.15,41.16,85332.75431549235,41.2,41.2,41.15,41.16,85332.7543
2006-09-27 09:30:00,41.14,41.24,40.92,40.98,67419.38985995007,41.14,41.24,40.92,40.98,67419.3899
2006-09-27 09:40:00,40.96,41.21,40.9,40.92,78818.80360438606,40.96,41.21,40.9,40.92,78818.8036
2006-09-27 09:50:00,40.92,41.15,40.85,40.99,69047.87753772663,40.92,41.15,40.85,40.99,69047.8775
2006-09-27 10:00:00,41.0,41.21,40.9,40.9,75996.09162957333,41.0,41.21,40.9,40.9,75996.0916
2006-09-27 10:10:00,40.91,41.02,40.76,40.85,71327.76028661383,40.91,41.02,40.76,40.85,71327.7603
2006-09-27 10:20:00,40.86,41.03,40.85,40.98,57757.02963847574,40.86,41.03,40.85,40.98,57757.0296
2006-09-27 10:30:00,40.98,41.16,40.89,40.97,93040.9293236348,40.98,41.16,40.89,40.97,93040.9293
2006-09-27 10:40:00,40.98,41.07,40.92,40.99,62425.360981435246,40.98,41.07,40.92,40.99,62425.361
2006-09-27 10:50:00,40.98,41.19,40.98,41.19,55911.41027032895,40.98,41.19,40.98,41.19,55911.4103
2006-09-27 11:00:00,41.17,41.27,41.06,41.24,111497.1230051026,41.17,41.27,41.06,41.24,111497.123
2006-09-27 11:10:00,41.25,41.3,41.15,41.15,67853.65324069049,41.25,41.3,41.15,41.15,67853.6532
2006-09-27 11:20:00,41.17,41.29,41.11,41.14,69916.40429920747,41.17,41.29,41.11,41.14,69916.4043
2006-09-27 11:30:00,41.14,41.21,41.1,41.13,62859.62436217566,41.14,41.21,41.1,41.13,62859.6244
2006-09-27 11:40:00,41.14,41.17,41.04,41.15,35826.728911084574,41.14,41.17,41.04,41.15,35826.7289
2006-09-27 11:50:00,41.14,41.27,41.11,41.23,84029.96417327109,41.14,41.27,41.11,41.23,84029.9642
2006-09-27 12:00:00,41.25,41.26,41.12,41.14,88806.86136141571,41.25,41.26,41.12,41.14,88806.8614
2006-09-27 12:10:00,41.15,41.18,41.09,41.17,47986.10357181631,41.15,41.18,41.09,41.17,47986.1036
2006-09-27 12:20:00,41.16,41.17,40.99,41.1,34849.63630441863,41.16,41.17,40.99,41.1,34849.6363
2006-09-27 12:30:00,41.1,41.19,41.1,41.17,29747.041580718706,41.1,41.19,41.1,41.17,29747.0416
2006-09-27 12:40:00,41.15,41.21,41.14,41.15,37020.95320812073,41.15,41.21,41.14,41.15,37020.9532
2006-09-27 12:50:00,41.17,41.18,41.13,41.17,35501.03137552926,41.17,41.18,41.13,41.17,35501.0314
2006-09-27 13:00:00,41.17,41.22,41.1,41.22,35283.89968515905,41.17,41.22,41.1,41.22,35283.8997
2006-09-27 13:10:00,41.23,41.25,41.13,41.18,77190.31592660949,41.23,41.25,41.13,41.18,77190.3159
2006-09-27 13:20:00,41.18,41.18,41.11,41.14,51351.64477255456,41.18,41.18,41.11,41.14,51351.6448
2006-09-27 13:30:00,41.14,41.18,40.97,41.11,115514.05927695148,41.14,41.18,40.97,41.11,115514.0593
2006-09-27 13:40:00,41.13,41.13,40.95,40.98,29638.4757355336,41.13,41.13,40.95,40.98,29638.4757
2006-09-27 13:50:00,40.98,41.02,40.96,41.02,50591.68385625882,40.98,41.02,40.96,41.02,50591.6839
2006-09-27 14:00:00,41.02,41.08,40.94,41.02,36478.1239821952,41.02,41.08,40.94,41.02,36478.124
2006-09-27 14:10:00,41.02,41.08,40.99,41.04,52220.17153403539,41.02,41.08,40.99,41.04,52220.1715
2006-09-27 14:20:00,41.04,41.1,41.01,41.04,28118.55390294213,41.04,41.1,41.01,41.04,28118.5539
2006-09-27 14:30:00,41.04,41.14,40.97,41.09,88915.42720660081,41.04,41.14,40.97,41.09,88915.4272
2006-09-27 14:40:00,41.08,41.08,40.94,41.03,40495.06025404408,41.08,41.08,40.94,41.03,40495.0603
2006-09-27 14:50:00,41.02,41.11,41.02,41.11,26381.50037998045,41.02,41.11,41.02,41.11,26381.5004
2006-09-27 15:00:00,41.12,41.12,40.94,41.03,42992.07469330149,41.12,41.12,40.94,41.03,42992.0747
2006-09-27 15:10:00,41.03,41.15,41.0,41.07,52328.737379220496,41.03,41.15,41.0,41.07,52328.7374
2006-09-27 15:20:00,41.07,41.11,41.02,41.1,44511.99652589296,41.07,41.11,41.02,41.1,44511.9965
2006-09-27 15:30:00,41.09,41.16,41.04,41.16,36152.42644663989,41.09,41.16,41.04,41.16,36152.4264
2006-09-27 15:40:00,41.15,41.17,41.07,41.11,47877.537726631206,41.15,41.17,41.07,41.11,47877.5377
2006-09-27 15:50:00,41.11,41.15,41.07,41.08,115079.79589621106,41.11,41.15,41.07,41.08,115079.7959
2006-09-28 09:30:00,41.17,41.4,41.04,41.35,139507.11106285962,41.17,41.4,41.04,41.35,139507.1111
2006-09-28 09:40:00,41.36,41.44,41.05,41.18,177939.42025838673,41.36,41.44,41.05,41.18,177939.4203
2006-09-28 09:50:00,41.22,41.28,41.15,41.25,86961.24199326892,41.22,41.28,41.15,41.25,86961.242
2006-09-28 10:00:00,41.25,41.37,41.21,41.32,202366.7354250353,41.25,41.37,41.21,41.32,202366.7354
2006-09-28 10:10:00,41.34,41.47,41.32,41.43,229399.6308761264,41.34,41.47,41.32,41.43,229399.6309
2006-09-28 10:20:00,41.43,41.47,41.26,41.27,246010.2051894474,41.43,41.47,41.26,41.27,246010.2052
2006-09-28 10:30:00,41.3,41.32,41.12,41.19,146238.19346433613,41.3,41.32,41.12,41.19,146238.1935
2006-09-28 10:40:00,41.19,41.22,41.1,41.17,69807.83845402236,41.19,41.22,41.1,41.17,69807.8385
2006-09-28 10:50:00,41.15,41.21,41.13,41.19,30941.26587775486,41.15,41.21,41.13,41.19,30941.2659
2006-09-28 11:00:00,41.19,41.25,41.15,41.2,34306.807078493104,41.19,41.25,41.15,41.2,34306.8071
2006-09-28 11:10:00,41.21,41.27,41.19,41.26,49831.72293996309,41.21,41.27,41.19,41.26,49831.7229
2006-09-28 11:20:00,41.26,41.27,41.18,41.24,39409.40180219303,41.26,41.27,41.18,41.24,39409.4018
2006-09-28 11:30:00,41.23,41.27,41.2,41.24,18239.0619910976,41.23,41.27,41.2,41.24,18239.062
2006-09-28 11:40:00,41.23,41.24,41.15,41.17,42014.98208663554,41.23,41.24,41.15,41.17,42014.9821
2006-09-28 11:50:00,41.17,41.19,41.08,41.11,33438.28031701227,41.17,41.19,41.08,41.11,33438.2803
2006-09-28 12:00:00,41.11,41.28,41.05,41.26,65899.4680273586,41.11,41.28,41.05,41.26,65899.468
2006-09-28 12:10:00,41.27,41.28,41.23,41.25,29638.4757355336,41.27,41.28,41.23,41.25,29638.4757
2006-09-28 12:20:00,41.24,41.27,41.17,41.19,60471.17576810336,41.24,41.27,41.17,41.19,60471.1758
2006-09-28 12:30:00,41.2,41.2,41.15,41.17,61773.965910324616,41.2,41.2,41.15,41.17,61773.9659
2006-09-28 12:40:00,41.17,41.19,41.15,41.15,35392.465530344154,41.17,41.19,41.15,41.15,35392.4655
2006-09-28 12:50:00,41.15,41.19,40.99,41.01,88589.7296710455,41.15,41.19,40.99,41.01,88589.7297
2006-09-28 13:00:00,41.01,41.04,40.93,41.04,35392.465530344154,41.01,41.04,40.93,41.04,35392.4655
2006-09-28 13:10:00,41.04,41.04,40.91,40.95,28552.817283682554,41.04,41.04,40.91,40.95,28552.8173
2006-09-28 13:20:00,40.96,41.16,40.96,41.15,58951.25393551189,40.96,41.16,40.96,41.15,58951.2539
2006-09-28 13:30:00,41.15,41.15,41.03,41.04,28009.98805775703,41.15,41.15,41.03,41.04,28009.9881
2006-09-28 13:40:00,41.02,41.18,41.02,41.11,22147.43241776137,41.02,41.18,41.02,41.11,22147.4324
2006-09-28 13:50:00,41.11,41.15,41.08,41.13,20410.37889479969,41.11,41.15,41.08,41.13,20410.3789
2006-09-28 14:00:00,41.09,41.12,41.07,41.08,22473.12995331669,41.09,41.12,41.07,41.08,22473.13
2006-09-28 14:10:00,41.11,41.19,41.11,41.18,53848.659211811966,41.11,41.19,41.11,41.18,53848.6592
2006-09-28 14:20:00,41.18,41.18,41.14,41.17,25947.23699924004,41.18,41.18,41.14,41.17,25947.237
2006-09-28 14:30:00,41.17,41.17,41.12,41.16,30181.304961459125,41.17,41.17,41.12,41.16,30181.305
2006-09-28 14:40:00,41.17,41.22,41.15,41.15,22907.393334057106,41.17,41.22,41.15,41.15,22907.3933
2006-09-28 14:50:00,41.15,41.16,41.12,41.14,87829.76875474976,41.15,41.16,41.12,41.14,87829.7688
2006-09-28 15:00:00,41.14,41.23,41.13,41.16,107805.88426880904,41.14,41.23,41.13,41.16,107805.8843
2006-09-28 15:10:00,41.17,41.19,41.14,41.17,22364.564108131584,41.17,41.19,41.14,41.17,22364.5641
2006-09-28 15:20:00,41.17,41.18,41.12,41.17,72630.5504288351,41.17,41.18,41.12,41.17,72630.5504
2006-09-28 15:30:00,41.17,41.17,41.1,41.16,35066.76799478884,41.17,41.17,41.1,41.16,35066.768
2006-09-28 15:40:00,41.16,41.26,41.14,41.16,65356.63880143307,41.16,41.26,41.14,41.16,65356.6388
2006-09-28 15:50:00,41.15,41.21,41.11,41.21,107480.18673325372,41.15,41.21,41.11,41.21,107480.1867
2006-09-29 09:30:00,41.01,41.2,40.96,41.01,105091.7381391814,41.01,41.2,40.96,41.01,105091.7381
2006-09-29 09:40:00,41.01,41.05,40.99,41.03,76430.35501031375,41.01,41.05,40.99,41.03,76430.355
2006-09-29 09:50:00,41.04,41.07,40.9,40.94,85115.62262512214,41.04,41.07,40.9,40.94,85115.6226
2006-09-29 10:00:00,40.96,41.12,40.93,40.97,136575.8332428618,40.96,41.12,40.93,40.97,136575.8332
2006-09-29 10:10:00,40.97,41.09,40.8,40.82,101943.32862881338,40.97,41.09,40.8,40.82,101943.3286
2006-09-29 10:20:00,40.8,40.97,40.78,40.82,87395.50537400934,40.8,40.97,40.78,40.82,87395.5054
2006-09-29 10:30:00,40.8,40.94,40.8,40.8,88806.86136141571,40.8,40.94,40.8,40.8,88806.8614
2006-09-29 10:40:00,40.8,40.84,40.69,40.69,54608.6201281077,40.8,40.84,40.69,40.69,54608.6201
2006-09-29 10:50:00,40.7,40.9,40.69,40.86,36152.42644663989,40.7,40.9,40.69,40.86,36152.4264
2006-09-29 11:00:00,40.88,40.9,40.8,40.85,29855.60742590381,40.88,40.9,40.8,40.85,29855.6074
2006-09-29 11:10:00,40.85,40.96,40.85,40.96,77190.31592660949,40.85,40.96,40.85,40.96,77190.3159
2006-09-29 11:20:00,40.94,40.98,40.83,40.9,30398.43665182933,40.94,40.98,40.83,40.9,30398.4367
2006-09-29 11:30:00,40.9,41.04,40.9,41.0,23775.920095537946,40.9,41.04,40.9,41.0,23775.9201
2006-09-29 11:40:00,41.0,41.04,40.98,40.99,14004.994028878516,41.0,41.04,40.98,40.99,14004.994
2006-09-29 11:50:00,40.99,41.03,40.94,40.96,35826.728911084574,40.99,41.03,40.94,40.96,35826.7289
2006-09-29 12:00:00,40.99,41.0,40.9,40.9,16827.70600369124,40.99,41.0,40.9,40.9,16827.706
2006-09-29 12:10:00,40.92,40.96,40.92,40.92,27575.724677016613,40.92,40.96,40.92,40.92,27575.7247
2006-09-29 12:20:00,40.92,40.95,40.9,40.94,24535.88101183368,40.92,40.95,40.9,40.94,24535.881
2006-09-29 12:30:00,40.94,40.94,40.87,40.87,31918.3584844208,40.94,40.94,40.87,40.87,31918.3585
2006-09-29 12:40:00,40.86,40.96,40.82,40.94,52980.132450331126,40.86,40.96,40.82,40.94,52980.1325
2006-09-29 12:50:00,40.94,40.96,40.92,40.96,21604.60319183585,40.94,40.96,40.92,40.96,21604.6032
2006-09-29 13:00:00,40.96,41.04,40.94,41.04,17913.364455542287,40.96,41.04,40.94,41.04,17913.3645
2006-09-29 13:10:00,41.04,41.08,41.04,41.08,50265.98632070351,41.04,41.08,41.04,41.08,50265.9863
2006-09-29 13:20:00,41.08,41.08,40.98,41.0,40603.62609922919,41.08,41.08,40.98,41.0,40603.6261
2006-09-29 13:30:00,41.0,41.04,40.96,40.96,60688.307458473566,41.0,41.04,40.96,40.96,60688.3075
2006-09-29 13:40:00,40.96,41.04,40.91,41.03,29421.344045163394,40.96,41.04,40.91,41.03,29421.344
2006-09-29 13:50:00,41.03,41.14,41.02,41.1,49614.59124959288,41.03,41.14,41.02,41.1,49614.5912
2006-09-29 14:00:00,41.1,41.14,41.08,41.12,120182.39061991098,41.1,41.14,41.08,41.12,120182.3906
2006-09-29 14:10:00,41.12,41.19,41.11,41.14,73716.20888068614,41.12,41.19,41.11,41.14,73716.2089
2006-09-29 14:20:00,41.16,41.21,41.15,41.21,31592.660948865487,41.16,41.21,41.15,41.21,31592.6609
2006-09-29 14:30:00,41.2,41.23,41.17,41.23,29529.9098903485,41.2,41.23,41.17,41.23,29529.9099
2006-09-29 14:40:00,41.22,41.25,41.19,41.23,35066.76799478884,41.22,41.25,41.19,41.23,35066.768
2006-09-29 14:50:00,41.25,41.26,41.15,41.18,40277.92856367387,41.25,41.26,41.15,41.18,40277.9286
2006-09-29 15:00:00,41.17,41.18,41.08,41.08,32026.924329605907,41.17,41.18,41.08,41.08,32026.9243
2006-09-29 15:10:00,41.06,41.15,41.04,41.13,33329.71447182717,41.06,41.15,41.04,41.13,33329.7145
2006-09-29 15:20:00,41.13,41.2,41.09,41.18,37672.34827923135,41.13,41.2,41.09,41.18,37672.3483
2006-09-29 15:30:00,41.16,41.19,41.16,41.19,15959.1792422104,41.16,41.19,41.16,41.19,15959.1792
2006-09-29 15:40:00,41.18,41.18,41.08,41.12,138747.1501465639,41.18,41.18,41.08,41.12,138747.1501
2006-09-29 15:50:00,41.12,41.15,41.05,41.07,146129.62761915103,41.12,41.15,41.05,41.07,146129.6276
2006-10-02 09:30:00,41.26,41.27,41.03,41.06,124307.89273694497,41.26,41.27,41.03,41.06,124307.8927
2006-10-02 09:40:00,41.06,41.13,41.05,41.1,61122.57083921399,41.06,41.13,41.05,41.1,61122.5708
2006-10-02 09:50:00,41.1,41.12,41.03,41.04,48528.93279774183,41.1,41.12,41.03,41.04,48528.9328
2006-10-02 10:00:00,41.05,41.3,41.04,41.24,81207.25219845837,41.05,41.3,41.04,41.24,81207.2522
2006-10-02 10:10:00,41.23,41.36,41.23,41.35,91195.309955488,41.23,41.36,41.23,41.35,91195.31
2006-10-02 10:20:00,41.34,41.39,41.18,41.28,89458.25643252634,41.34,41.39,41.18,41.28,89458.2564
2006-10-02 10:30:00,41.28,41.43,41.28,41.41,72087.72120290957,41.28,41.43,41.28,41.41,72087.7212
2006-10-02 10:40:00,41.41,41.6,41.39,41.48,713928.997937249,41.41,41.6,41.39,41.48,713928.9979
2006-10-02 10:50:00,41.49,41.76,41.49,41.57,216588.861144284,41.49,41.76,41.49,41.57,216588.8611
2006-10-02 11:00:00,41.56,41.58,41.44,41.54,121593.74660731734,41.56,41.58,41.44,41.54,121593.7466
2006-10-02 11:10:00,41.53,41.62,41.53,41.62,74476.16979698188,41.53,41.62,41.53,41.62,74476.1698
2006-10-02 11:20:00,41.62,42.18,41.55,41.91,289545.1091086744,41.62,42.18,41.55,41.91,289545.1091
2006-10-02 11:30:00,41.91,41.93,41.67,41.77,328085.98414938664,41.91,41.93,41.67,41.77,328085.9841
2006-10-02 11:40:00,41.74,41.78,41.59,41.78,77407.4476169797,41.74,41.78,41.59,41.78,77407.4476
2006-10-02 11:50:00,41.79,41.86,41.61,41.61,63076.75605254587,41.79,41.86,41.61,41.61,63076.7561
2006-10-02 12:00:00,41.6,41.67,41.6,41.63,22255.99826294648,41.6,41.67,41.6,41.63,22255.9983
2006-10-02 12:10:00,41.62,41.63,41.52,41.57,43860.60145478233,41.62,41.63,41.52,41.57,43860.6015
2006-10-02 12:20:00,41.58,41.58,41.49,41.5,21278.90565628053,41.58,41.58,41.49,41.5,21278.9057
2006-10-02 12:30:00,41.49,41.5,41.43,41.43,19216.154597763543,41.49,41.5,41.43,41.43,19216.1546
2006-10-02 12:40:00,41.43,41.46,41.39,41.39,44403.430680707854,41.43,41.46,41.39,41.39,44403.4307
2006-10-02 12:50:00,41.39,41.39,41.27,41.29,18781.891217023127,41.39,41.39,41.27,41.29,18781.8912
2006-10-02 13:00:00,41.29,41.35,41.29,41.31,20627.510585169905,41.29,41.35,41.29,41.31,20627.5106
2006-10-02 13:10:00,41.32,41.32,41.27,41.29,18130.496145912497,41.32,41.32,41.27,41.29,18130.4961
2006-10-02 13:20:00,41.3,41.3,41.2,41.21,39626.53349256324,41.3,41.3,41.2,41.21,39626.5335
2006-10-02 13:30:00,41.22,41.23,40.98,40.98,58951.25393551189,41.22,41.23,40.98,40.98,58951.2539
2006-10-02 13:40:00,40.97,40.98,40.55,40.58,189230.2681576376,40.97,40.98,40.55,40.58,189230.2682
2006-10-02 13:50:00,40.55,40.83,40.5,40.66,86635.54445771361,40.55,40.83,40.5,40.66,86635.5445
2006-10-02 14:00:00,40.63,40.9,40.49,40.72,86309.8469221583,40.63,40.9,40.49,40.72,86309.8469
2006-10-02 14:10:00,40.72,40.8,40.68,40.79,40929.3236347845,40.72,40.8,40.68,40.79,40929.3236
2006-10-02 14:20:00,40.8,40.81,40.68,40.74,33981.1095429378,40.8,40.81,40.68,40.74,33981.1095
2006-10-02 14:30:00,40.74,40.9,40.74,40.8,44837.69406144827,40.74,40.9,40.74,40.8,44837.6941
2006-10-02 14:40:00,40.8,40.8,40.67,40.71,31049.831722939965,40.8,40.8,40.67,40.71,31049.8317
2006-10-02 14:50:00,40.7,40.7,40.52,40.55,60688.307458473566,40.7,40.7,40.52,40.55,60688.3075
2006-10-02 15:00:00,40.57,40.63,40.56,40.56,43969.16729996744,40.57,40.63,40.56,40.56,43969.1673
2006-10-02 15:10:00,40.57,40.76,40.48,40.74,83378.56910216046,40.57,40.76,40.48,40.74,83378.5691
2006-10-02 15:20:00,40.72,40.87,40.65,40.87,55368.58104440344,40.72,40.87,40.65,40.87,55368.581
2006-10-02 15:30:00,40.86,40.88,40.78,40.81,59059.819780697,40.86,40.88,40.78,40.81,59059.8198
2006-10-02 15:40:00,40.81,40.9,40.78,40.84,48854.63033329714,40.81,40.9,40.78,40.84,48854.6303
2006-10-02 15:50:00,40.85,40.9,40.66,40.66,194332.86288133755,40.85,40.9,40.66,40.66,194332.8629
2006-10-03 09:30:00,40.64,40.92,40.45,40.48,95103.68038215178,40.64,40.92,40.45,40.48,95103.6804
2006-10-03 09:40:00,40.46,40.48,40.09,40.1,89458.25643252634,40.46,40.48,40.09,40.1,89458.2564
2006-10-03 09:50:00,40.09,40.19,40.06,40.13,94777.98284659648,40.09,40.19,40.06,40.13,94777.9828
2006-10-03 10:00:00,40.13,40.36,40.07,40.34,77298.8817717946,40.13,40.36,40.07,40.34,77298.8818
2006-10-03 10:10:00,40.33,40.57,40.3,40.57,130387.58006731085,40.33,40.57,40.3,40.57,130387.5801
2006-10-03 10:20:00,40.56,40.67,40.45,40.65,92498.10009770926,40.56,40.67,40.45,40.65,92498.1001
2006-10-03 10:30:00,40.65,40.67,40.55,40.57,31484.09510368038,40.65,40.67,40.55,40.57,31484.0951
2006-10-03 10:40:00,40.56,40.69,40.55,40.66,47443.27434589079,40.56,40.69,40.55,40.66,47443.2743
2006-10-03 10:50:00,40.66,40.85,40.65,40.82,43752.03560959722,40.66,40.85,40.65,40.82,43752.0356
2006-10-03 11:00:00,40.8,40.81,40.69,40.79,28118.55390294213,40.8,40.81,40.69,40.79,28118.5539
2006-10-03 11:10:00,40.77,40.95,40.76,40.92,77624.57930734991,40.77,40.95,40.76,40.92,77624.5793
2006-10-03 11:20:00,40.93,41.23,40.92,41.14,112691.34730213876,40.93,41.23,40.92,41.14,112691.3473
2006-10-03 11:30:00,41.13,41.23,41.11,41.14,61773.965910324616,41.13,41.23,41.11,41.14,61773.9659
2006-10-03 11:40:00,41.14,41.18,41.04,41.04,46357.615894039736,41.14,41.18,41.04,41.04,46357.6159
2006-10-03 11:50:00,41.04,41.17,41.02,41.1,55585.71273477364,41.04,41.17,41.02,41.1,55585.7127
2006-10-03 12:00:00,41.1,41.27,41.09,41.18,91412.4416458582,41.1,41.27,41.09,41.18,91412.4416
2006-10-03 12:10:00,41.16,41.33,41.13,41.31,124633.59027250028,41.16,41.33,41.13,41.31,124633.5903
2006-10-03 12:20:00,41.32,41.45,41.31,41.37,84464.22755401151,41.32,41.45,41.31,41.37,84464.2276
2006-10-03 12:30:00,41.37,41.47,41.36,41.36,111171.42546954728,41.37,41.47,41.36,41.36,111171.4255
2006-10-03 12:40:00,41.35,41.47,41.33,41.41,66876.56063402454,41.35,41.47,41.33,41.41,66876.5606
2006-10-03 12:50:00,41.41,41.46,41.39,41.46,65465.20464661818,41.41,41.46,41.39,41.46,65465.2046
2006-10-03 13:00:00,41.46,41.51,41.39,41.4,57648.46379329063,41.46,41.51,41.39,41.4,57648.4638
2006-10-03 13:10:00,41.41,41.43,41.36,41.37,61339.7025295842,41.41,41.43,41.36,41.37,61339.7025
2006-10-03 13:20:00,41.37,41.39,41.29,41.33,48203.23526218652,41.37,41.39,41.29,41.33,48203.2353
2006-10-03 13:30:00,41.34,41.35,41.26,41.31,52980.132450331126,41.34,41.35,41.26,41.31,52980.1325
2006-10-03 13:40:00,41.31,41.38,41.24,41.32,53740.09336662686,41.31,41.38,41.24,41.32,53740.0934
2006-10-03 13:50:00,41.32,41.34,41.26,41.29,35501.03137552926,41.32,41.34,41.26,41.29,35501.0314
2006-10-03 14:00:00,41.29,41.48,41.29,41.48,92932.36347844968,41.29,41.48,41.29,41.48,92932.3635
2006-10-03 14:10:00,41.48,41.5,41.47,41.49,40712.19194441429,41.48,41.5,41.47,41.49,40712.1919
2006-10-03 14:20:00,41.49,41.5,41.36,41.39,54717.185973292806,41.49,41.5,41.36,41.39,54717.186
2006-10-03 14:30:00,41.39,41.65,40.99,41.62,199978.28683096296,41.39,41.65,40.99,41.62,199978.2868
2006-10-03 14:40:00,41.62,41.63,41.55,41.59,130496.14591249594,41.62,41.63,41.55,41.59,130496.1459
2006-10-03 14:50:00,41.6,41.65,40.98,41.53,104440.34306807078,41.6,41.65,40.98,41.53,104440.3431
2006-10-03 15:00:00,41.54,41.58,41.39,41.45,88155.46629030508,41.54,41.58,41.39,41.45,88155.4663
2006-10-03 15:10:00,41.46,41.46,41.36,41.42,60254.044077733146,41.46,41.46,41.36,41.42,60254.0441
2006-10-03 15:20:00,41.41,41.46,41.39,41.43,99012.05080881556,41.41,41.46,41.39,41.43,99012.0508
2006-10-03 15:30:00,41.43,41.44,41.35,41.36,79035.93529475627,41.43,41.44,41.35,41.36,79035.9353
2006-10-03 15:40:00,41.36,41.42,41.27,41.3,97383.56313103896,41.36,41.42,41.27,41.3,97383.5631
2006-10-03 15:50:00,41.3,41.36,41.25,41.35,185430.4635761589,41.3,41.36,41.25,41.35,185430.4636
2006-10-04 09:30:00,41.14,41.6,41.14,41.35,107697.31842362392,41.14,41.6,41.14,41.35,107697.3184
2006-10-04 09:40:00,41.34,41.46,41.24,41.42,94886.54869178156,41.34,41.46,41.24,41.42,94886.5487
2006-10-04 09:50:00,41.42,41.45,41.37,41.43,45271.95744218869,41.42,41.45,41.37,41.43,45271.9574
2006-10-04 10:00:00,41.43,41.54,41.36,41.49,99663.44587992618,41.43,41.54,41.36,41.49,99663.4459
2006-10-04 10:10:00,41.48,41.7,41.45,41.59,105417.43567473671,41.48,41.7,41.45,41.59,105417.4357
2006-10-04 10:20:00,41.6,41.78,41.59,41.66,68613.61415698621,41.6,41.78,41.59,41.66,68613.6142
2006-10-04 10:30:00,41.67,41.74,41.62,41.65,49940.288785148194,41.67,41.74,41.62,41.65,49940.2888
2006-10-04 10:40:00,41.65,41.65,41.46,41.51,55151.449354033226,41.65,41.65,41.46,41.51,55151.4494
2006-10-04 10:50:00,41.53,41.53,41.43,41.48,63511.01943328629,41.53,41.53,41.43,41.48,63511.0194
2006-10-04 11:00:00,41.48,41.49,41.42,41.43,37889.47996960156,41.48,41.49,41.42,41.43,37889.48
2006-10-04 11:10:00,41.44,41.47,41.38,41.45,38866.57257626751,41.44,41.47,41.38,41.45,38866.5726
2006-10-04 11:20:00,41.45,41.63,41.45,41.63,82618.60818586472,41.45,41.63,41.45,41.63,82618.6082
2006-10-04 11:30:00,41.63,41.69,41.62,41.64,54282.92259255239,41.63,41.69,41.62,41.64,54282.9226
2006-10-04 11:40:00,41.64,41.73,41.59,41.72,44729.12821626317,41.64,41.73,41.59,41.72,44729.1282
2006-10-04 11:50:00,41.73,41.81,41.69,41.77,93149.49516881988,41.73,41.81,41.69,41.77,93149.4952
2006-10-04 12:00:00,41.76,41.81,41.67,41.72,77298.8817717946,41.76,41.81,41.67,41.72,77298.8818
2006-10-04 12:10:00,41.71,41.73,41.64,41.68,33872.54369775269,41.71,41.73,41.64,41.68,33872.5437
2006-10-04 12:20:00,41.68,41.71,41.66,41.7,41689.28455108023,41.68,41.71,41.66,41.7,41689.2846
2006-10-04 12:30:00,41.7,41.73,41.68,41.68,81750.0814243839,41.7,41.73,41.68,41.68,81750.0814
2006-10-04 12:40:00,41.68,41.73,41.64,41.67,55260.01519921833,41.68,41.73,41.64,41.67,55260.0152
2006-10-04 12:50:00,41.68,41.74,41.62,41.7,43534.90391922701,41.68,41.74,41.62,41.7,43534.9039
2006-10-04 13:00:00,41.71,41.72,41.56,41.58,104548.90891325587,41.71,41.72,41.56,41.58,104548.9089
2006-10-04 13:10:00,41.57,41.61,41.54,41.58,36586.68982738031,41.57,41.61,41.54,41.58,36586.6898
2006-10-04 13:20:00,41.59,41.72,41.5,41.7,94560.85115622626,41.59,41.72,41.5,41.7,94560.8512
2006-10-04 13:30:00,41.69,41.9,41.67,41.71,124090.76104657476,41.69,41.9,41.67,41.71,124090.761
2006-10-04 13:40:00,41.7,41.89,41.69,41.87,61882.53175550972,41.7,41.89,41.69,41.87,61882.5318
2006-10-04 13:50:00,41.87,41.96,41.87,41.94,63402.45358810118,41.87,41.96,41.87,41.94,63402.4536
2006-10-04 14:00:00,41.94,42.01,41.91,41.95,95320.812072522,41.94,42.01,41.91,41.95,95320.8121
2006-10-04 14:10:00,41.95,42.26,41.94,42.22,199978.28683096296,41.95,42.26,41.94,42.22,199978.2868
2006-10-04 14:20:00,42.22,42.25,42.09,42.15,159266.0948865487,42.22,42.25,42.09,42.15,159266.0949
2006-10-04 14:30:00,42.16,42.47,42.15,42.39,262077.9502768429,42.16,42.47,42.15,42.39,262077.9503
2006-10-04 14:40:00,42.4,42.73,42.4,42.69,222668.54847464987,42.4,42.73,42.4,42.69,222668.5485
2006-10-04 14:50:00,42.68,42.69,42.51,42.55,204972.3157094778,42.68,42.69,42.51,42.55,204972.3157
2006-10-04 15:00:00,42.54,42.55,42.3,42.31,100857.67017696232,42.54,42.55,42.3,42.31,100857.6702
2006-10-04 15:10:00,42.31,42.44,42.29,42.38,108565.84518510476,42.31,42.44,42.29,42.38,108565.8452
2006-10-04 15:20:00,42.38,42.6,42.38,42.42,123982.19520138964,42.38,42.6,42.38,42.42,123982.1952
2006-10-04 15:30:00,42.42,42.43,42.09,42.27,174139.61567690806,42.42,42.43,42.09,42.27,174139.6157
2006-10-04 15:40:00,42.25,42.47,42.21,42.44,189881.66322874825,42.25,42.47,42.21,42.44,189881.6632
2006-10-04 15:50:00,42.44,42.55,42.4,42.54,200629.6819020736,42.44,42.55,42.4,42.54,200629.6819
2006-10-05 09:30:00,42.31,42.6,41.94,42.59,163500.1628487678,42.31,42.6,41.94,42.59,163500.1628
2006-10-05 09:40:00,42.59,42.79,42.58,42.65,80990.12050808816,42.59,42.79,42.58,42.65,80990.1205
2006-10-05 09:50:00,42.65,42.66,42.53,42.56,67419.38985995007,42.65,42.66,42.53,42.56,67419.3899
2006-10-05 10:00:00,42.56,42.62,42.34,42.36,67093.69232439475,42.56,42.62,42.34,42.36,67093.6923
2006-10-05 10:10:00,42.39,42.46,42.32,42.37,46140.484203669526,42.39,42.46,42.32,42.37,46140.4842
2006-10-05 10:20:00,42.35,42.41,42.32,42.32,36043.860601454784,42.35,42.41,42.32,42.32,36043.8606
2006-10-05 10:30:00,42.32,42.34,42.13,42.15,63945.28281402671,42.32,42.34,42.13,42.15,63945.2828
2006-10-05 10:40:00,42.14,42.34,42.09,42.32,29421.344045163394,42.14,42.34,42.09,42.32,29421.344
2006-10-05 10:50:00,42.32,42.39,42.29,42.36,29855.60742590381,42.32,42.39,42.29,42.36,29855.6074
2006-10-05 11:00:00,42.35,42.36,42.21,42.27,29312.77819997829,42.35,42.36,42.21,42.27,29312.7782
2006-10-05 11:10:00,42.31,42.32,42.23,42.25,27032.895451091088,42.31,42.32,42.23,42.25,27032.8955
2006-10-05 11:20:00,42.26,42.3,42.1,42.13,41472.15286071002,42.26,42.3,42.1,42.13,41472.1529
2006-10-05 11:30:00,42.14,42.22,42.14,42.2,24644.446857018786,42.14,42.22,42.14,42.2,24644.4469
2006-10-05 11:40:00,42.2,42.31,42.16,42.23,33872.54369775269,42.2,42.31,42.16,42.23,33872.5437
2006-10-05 11:50:00,42.23,42.29,42.13,42.16,43100.640538486594,42.23,42.29,42.13,42.16,43100.6405
2006-10-05 12:00:00,42.16,42.16,42.1,42.14,33329.71447182717,42.16,42.16,42.1,42.14,33329.7145
2006-10-05 12:10:00,42.14,42.16,42.08,42.11,35718.16306589947,42.14,42.16,42.08,42.11,35718.1631
2006-10-05 12:20:00,42.12,42.15,42.06,42.13,22798.827488872,42.12,42.15,42.06,42.13,22798.8275
2006-10-05 12:30:00,42.13,42.13,42.05,42.1,46574.747584409946,42.13,42.13,42.05,42.1,46574.7476
2006-10-05 12:40:00,42.1,42.2,42.1,42.13,22581.69579850179,42.1,42.2,42.1,42.13,22581.6958
2006-10-05 12:50:00,42.12,42.24,42.12,42.23,27467.158831831508,42.12,42.24,42.12,42.23,27467.1588
2006-10-05 13:00:00,42.25,42.33,42.25,42.27,24753.012702203887,42.25,42.33,42.25,42.27,24753.0127
2006-10-05 13:10:00,42.28,42.32,42.21,42.32,66008.0338725437,42.28,42.32,42.21,42.32,66008.0339
2006-10-05 13:20:00,42.33,42.39,42.3,42.32,35501.03137552926,42.33,42.39,42.3,42.32,35501.0314
2006-10-05 13:30:00,42.32,42.35,42.25,42.27,24101.61763109326,42.32,42.35,42.25,42.27,24101.6176
2006-10-05 13:40:00,42.3,42.32,42.2,42.2,29421.344045163394,42.3,42.32,42.2,42.2,29421.344
2006-10-05 13:50:00,42.2,42.24,42.1,42.24,60471.17576810336,42.2,42.24,42.1,42.24,60471.1758
2006-10-05 14:00:00,42.23,42.25,42.15,42.21,36586.68982738031,42.23,42.25,42.15,42.21,36586.6898
2006-10-05 14:10:00,42.21,42.26,42.15,42.2,44837.69406144827,42.21,42.26,42.15,42.2,44837.6941
2006-10-05 14:20:00,42.2,42.22,42.14,42.17,35175.333839973944,42.2,42.22,42.14,42.17,35175.3338
2006-10-05 14:30:00,42.18,42.23,42.16,42.19,52654.43491477581,42.18,42.23,42.16,42.19,52654.4349
2006-10-05 14:40:00,42.17,42.24,42.16,42.2,28444.25143849745,42.17,42.24,42.16,42.2,28444.2514
2006-10-05 14:50:00,42.22,42.25,42.15,42.17,37020.95320812073,42.22,42.25,42.15,42.17,37020.9532
2006-10-05 15:00:00,42.15,42.22,42.09,42.19,59819.780696992726,42.15,42.22,42.09,42.19,59819.7807
2006-10-05 15:10:00,42.19,42.2,42.11,42.14,82510.04234067962,42.19,42.2,42.11,42.14,82510.0423
2006-10-05 15:20:00,42.14,42.15,42.1,42.12,45380.52328737379,42.14,42.15,42.1,42.12,45380.5233
2006-10-05 15:30:00,42.12,42.12,42.05,42.08,48311.801107371626,42.12,42.12,42.05,42.08,48311.8011
2006-10-05 15:40:00,42.07,42.14,42.03,42.13,62859.62436217566,42.07,42.14,42.03,42.13,62859.6244
2006-10-05 15:50:00,42.12,42.14,42.03,42.1,180002.1713169037,42.12,42.14,42.03,42.1,180002.1713
2006-10-06 09:30:00,42.13,42.33,41.92,42.14,97709.26066659427,42.13,42.33,41.92,42.14,97709.2607
2006-10-06 09:40:00,42.16,42.36,42.12,42.36,58951.25393551189,42.16,42.36,42.12,42.36,58951.2539
2006-10-06 09:50:00,42.36,42.38,42.24,42.26,53088.69829551623,42.36,42.38,42.24,42.26,53088.6983
2006-10-06 10:00:00,42.28,42.28,42.15,42.2,46140.484203669526,42.28,42.28,42.15,42.2,46140.4842
2006-10-06 10:10:00,42.21,42.23,42.14,42.2,42883.508848116384,42.21,42.23,42.14,42.2,42883.5088
2006-10-06 10:20:00,42.19,42.19,42.04,42.06,42340.67962219086,42.19,42.19,42.04,42.06,42340.6796
2006-10-06 10:30:00,42.06,42.23,41.86,41.89,61556.834219954406,42.06,42.23,41.86,41.89,61556.8342
2006-10-06 10:40:00,41.89,42.09,41.87,41.99,57105.63456736511,41.89,42.09,41.87,41.99,57105.6346
2006-10-06 10:50:00,42.0,42.03,41.89,41.91,49831.72293996309,42.0,42.03,41.89,41.91,49831.7229
2006-10-06 11:00:00,41.9,41.98,41.88,41.92,46574.747584409946,41.9,41.98,41.88,41.92,46574.7476
2006-10-06 11:10:00,41.92,41.96,41.89,41.91,40929.3236347845,41.92,41.96,41.89,41.91,40929.3236
2006-10-06 11:20:00,41.9,42.06,41.9,42.06,42774.94300293128,41.9,42.06,41.9,42.06,42774.943
2006-10-06 11:30:00,42.08,42.14,42.05,42.05,23775.920095537946,42.08,42.14,42.05,42.05,23775.9201
2006-10-06 11:40:00,42.05,42.09,41.92,41.93,43643.46976441212,42.05,42.09,41.92,41.93,43643.4698
2006-10-06 11:50:00,41.92,41.97,41.92,41.97,31701.22679405059,41.92,41.97,41.92,41.97,31701.2268
2006-10-06 12:00:00,41.97,42.01,41.94,41.97,27792.85636738682,41.97,42.01,41.94,41.97,27792.8564
2006-10-06 12:10:00,41.97,41.99,41.95,41.96,31375.52925849528,41.97,41.99,41.95,41.96,31375.5293
2006-10-06 12:20:00,41.96,41.98,41.88,41.89,37672.34827923135,41.96,41.98,41.88,41.89,37672.3483
2006-10-06 12:30:00,41.89,41.99,41.83,41.88,17153.403539246552,41.89,41.99,41.83,41.88,17153.4035
2006-10-06 12:40:00,41.89,41.93,41.88,41.91,22473.12995331669,41.89,41.93,41.88,41.91,22473.13
2006-10-06 12:50:00,41.9,42.01,41.89,41.98,25730.10530886983,41.9,42.01,41.89,41.98,25730.1053
2006-10-06 13:00:00,42.01,42.04,41.94,41.94,34523.938768863314,42.01,42.04,41.94,41.94,34523.9388
2006-10-06 13:10:00,41.95,42.12,41.94,42.03,28661.38312886766,41.95,42.12,41.94,42.03,28661.3831
2006-10-06 13:20:00,42.03,42.03,41.97,41.97,28444.25143849745,42.03,42.03,41.97,41.97,28444.2514
2006-10-06 13:30:00,41.97,42.03,41.97,41.99,17370.535229616762,41.97,42.03,41.97,41.99,17370.5352
2006-10-06 13:40:00,41.98,42.03,41.93,41.97,49288.89371403757,41.98,42.03,41.93,41.97,49288.8937
2006-10-06 13:50:00,41.99,42.09,41.98,41.99,18239.0619910976,41.99,42.09,41.98,41.99,18239.062
2006-10-06 14:00:00,41.98,42.03,41.95,41.96,24427.31516664857,41.98,42.03,41.95,41.96,24427.3152
2006-10-06 14:10:00,41.95,42.04,41.95,42.0,15199.218325914668,41.95,42.04,41.95,42.0,15199.2183
2006-10-06 14:20:00,42.01,42.08,41.98,42.02,18999.022907393333,42.01,42.08,41.98,42.02,18999.0229
2006-10-06 14:30:00,42.02,42.09,41.99,42.07,46031.91835848442,42.02,42.09,41.99,42.07,46031.9184
2006-10-06 14:40:00,42.06,42.09,41.95,41.98,34198.241233308,42.06,42.09,41.95,41.98,34198.2412
2006-10-06 14:50:00,41.99,42.01,41.97,41.97,33872.54369775269,41.99,42.01,41.97,41.97,33872.5437
2006-10-06 15:00:00,41.97,42.03,41.92,41.99,74801.8673325372,41.97,42.03,41.92,41.99,74801.8673
2006-10-06 15:10:00,41.97,42.03,41.96,42.01,43209.2063836717,41.97,42.03,41.96,42.01,43209.2064
2006-10-06 15:20:00,42.01,42.04,42.0,42.0,34849.63630441863,42.01,42.04,42.0,42.0,34849.6363
2006-10-06 15:30:00,42.0,42.05,41.98,41.98,52328.737379220496,42.0,42.05,41.98,41.98,52328.7374
2006-10-06 15:40:00,41.99,42.05,41.93,42.03,65682.33633698839,41.99,42.05,41.93,42.03,65682.3363
2006-10-06 15:50:00,42.03,42.15,42.01,42.03,182499.1857561611,42.03,42.15,42.01,42.03,182499.1858
2006-10-09 09:30:00,41.97,42.3,41.92,41.97,92389.53425252416,41.97,42.3,41.92,41.97,92389.5343
2006-10-09 09:40:00,41.97,42.06,41.86,41.9,41580.71870589512,41.97,42.06,41.86,41.9,41580.7187
2006-10-09 09:50:00,41.88,42.02,41.86,41.93,28878.51481923787,41.88,42.02,41.86,41.93,28878.5148
2006-10-09 10:00:00,41.94,41.97,41.86,41.86,36478.1239821952,41.94,41.97,41.86,41.86,36478.124
2006-10-09 10:10:00,41.86,41.97,41.82,41.87,38975.13842145261,41.86,41.97,41.82,41.87,38975.1384
2006-10-09 10:20:00,41.86,41.89,41.82,41.85,23341.65671479753,41.86,41.89,41.82,41.85,23341.6567
2006-10-09 10:30:00,41.85,41.93,41.8,41.88,43752.03560959722,41.85,41.93,41.8,41.88,43752.0356
2006-10-09 10:40:00,41.88,41.95,41.83,41.95,26055.802844425143,41.88,41.95,41.83,41.95,26055.8028
2006-10-09 10:50:00,41.92,42.09,41.91,42.01,26598.632070350668,41.92,42.09,41.91,42.01,26598.6321
2006-10-09 11:00:00,41.99,42.02,41.84,41.88,16393.44262295082,41.99,42.02,41.84,41.88,16393.4426
2006-10-09 11:10:00,41.87,41.89,41.8,41.82,19650.417978503963,41.87,41.89,41.8,41.82,19650.418
2006-10-09 11:20:00,41.83,41.99,41.83,41.99,36478.1239821952,41.83,41.99,41.83,41.99,36478.124
2006-10-09 11:30:00,41.98,42.21,41.95,42.21,82075.77895993921,41.98,42.21,41.95,42.21,82075.779
2006-10-09 11:40:00,42.2,42.2,42.04,42.05,55042.88350884812,42.2,42.2,42.04,42.05,55042.8835
2006-10-09 11:50:00,42.06,42.06,41.95,42.0,24861.578547388992,42.06,42.06,41.95,42.0,24861.5785
2006-10-09 12:00:00,42.0,42.04,41.98,42.0,33763.97785256759,42.0,42.04,41.98,42.0,33763.9779
2006-10-09 12:10:00,42.0,42.13,41.98,42.0,28335.685593312344,42.0,42.13,41.98,42.0,28335.6856
2006-10-09 12:20:00,42.02,42.09,42.0,42.01,9662.360221474324,42.02,42.09,42.0,42.01,9662.3602
2006-10-09 12:30:00,42.02,42.04,41.86,41.89,42232.11377700576,42.02,42.04,41.86,41.89,42232.1138
2006-10-09 12:40:00,41.87,41.95,41.84,41.95,43752.03560959722,41.87,41.95,41.84,41.95,43752.0356
2006-10-09 12:50:00,41.94,41.95,41.83,41.83,49071.76202366736,41.94,41.95,41.83,41.83,49071.762
2006-10-09 13:00:00,41.84,41.93,41.83,41.93,20953.20812072522,41.84,41.93,41.83,41.93,20953.2081
2006-10-09 13:10:00,41.95,42.09,41.95,42.08,24427.31516664857,41.95,42.09,41.95,42.08,24427.3152
2006-10-09 13:20:00,42.07,42.16,42.05,42.14,81207.25219845837,42.07,42.16,42.05,42.14,81207.2522
2006-10-09 13:30:00,42.15,42.17,42.09,42.09,85549.88600586256,42.15,42.17,42.09,42.09,85549.886
2006-10-09 13:40:00,42.09,42.1,42.07,42.07,54608.6201281077,42.09,42.1,42.07,42.07,54608.6201
2006-10-09 13:50:00,42.07,42.08,42.0,42.03,55368.58104440344,42.07,42.08,42.0,42.03,55368.581
2006-10-09 14:00:00,42.04,42.08,42.0,42.07,35066.76799478884,42.04,42.08,42.0,42.07,35066.768
2006-10-09 14:10:00,42.07,42.12,42.06,42.09,35283.89968515905,42.07,42.12,42.06,42.09,35283.8997
2006-10-09 14:20:00,42.09,42.17,42.07,42.13,74476.16979698188,42.09,42.17,42.07,42.13,74476.1698
2006-10-09 14:30:00,42.13,42.17,42.05,42.08,46574.747584409946,42.13,42.17,42.05,42.08,46574.7476
2006-10-09 14:40:00,42.07,42.13,42.05,42.09,46791.87927478016,42.07,42.13,42.05,42.09,46791.8793
2006-10-09 14:50:00,42.09,42.1,42.08,42.08,35392.465530344154,42.09,42.1,42.08,42.08,35392.4655
2006-10-09 15:00:00,42.08,42.14,42.06,42.06,71762.02366735425,42.08,42.14,42.06,42.06,71762.0237
2006-10-09 15:10:00,42.06,42.07,42.03,42.06,32026.924329605907,42.06,42.07,42.03,42.06,32026.9243
2006-10-09 15:20:00,42.06,42.09,42.02,42.02,43100.640538486594,42.06,42.09,42.02,42.02,43100.6405
2006-10-09 15:30:00,42.02,42.04,41.93,42.04,59711.21485180762,42.02,42.04,41.93,42.04,59711.2149
2006-10-09 15:40:00,42.03,42.05,41.95,42.0,47117.57681033547,42.03,42.05,41.95,42.0,47117.5768
2006-10-09 15:50:00,42.01,42.02,41.97,41.99,105526.00151992185,42.01,42.02,41.97,41.99,105526.0015
2006-10-10 09:30:00,42.14,42.18,41.95,42.08,72087.72120290957,42.14,42.18,41.95,42.08,72087.7212
2006-10-10 09:40:00,42.03,42.11,41.97,42.09,37020.95320812073,42.03,42.11,41.97,42.09,37020.9532
2006-10-10 09:50:00,42.11,42.12,42.01,42.09,43752.03560959722,42.11,42.12,42.01,42.09,43752.0356
2006-10-10 10:00:00,42.09,42.12,41.97,42.01,52871.56660514602,42.09,42.12,41.97,42.01,52871.5666
2006-10-10 10:10:00,42.02,42.19,41.98,42.05,33655.41200738248,42.02,42.19,41.98,42.05,33655.412
2006-10-10 10:20:00,42.04,42.06,41.92,42.03,41255.02117033981,42.04,42.06,41.92,42.03,41255.0212
2006-10-10 10:30:00,42.05,42.13,42.02,42.04,25078.7102377592,42.05,42.13,42.02,42.04,25078.7102
2006-10-10 10:40:00,42.04,42.08,41.89,41.97,30289.87080664423,42.04,42.08,41.89,41.97,30289.8708
2006-10-10 10:50:00,41.95,42.05,41.89,41.91,41255.02117033981,41.95,42.05,41.89,41.91,41255.0212
2006-10-10 11:00:00,41.91,41.92,41.77,41.86,56237.10780588427,41.91,41.92,41.77,41.86,56237.1078
2006-10-10 11:10:00,41.86,42.02,41.82,41.97,33438.28031701227,41.86,42.02,41.82,41.97,33438.2803
2006-10-10 11:20:00,41.97,42.08,41.92,41.96,23558.788405167736,41.97,42.08,41.92,41.96,23558.7884
2006-10-10 11:30:00,41.96,41.98,41.89,41.89,24861.578547388992,41.96,41.98,41.89,41.89,24861.5785
2006-10-10 11:40:00,41.89,41.98,41.87,41.93,26055.802844425143,41.89,41.98,41.87,41.93,26055.8028
2006-10-10 11:50:00,41.93,41.96,41.89,41.9,21170.33981109543,41.93,41.96,41.89,41.9,21170.3398
2006-10-10 12:00:00,41.88,41.94,41.85,41.88,25404.40777331452,41.88,41.94,41.85,41.88,25404.4078
2006-10-10 12:10:00,41.86,41.87,41.77,41.8,19758.98382368907,41.86,41.87,41.77,41.8,19758.9838
2006-10-10 12:20:00,41.81,41.82,41.73,41.77,28878.51481923787,41.81,41.82,41.73,41.77,28878.5148
2006-10-10 12:30:00,41.74,41.74,41.63,41.63,29312.77819997829,41.74,41.74,41.63,41.63,29312.7782
2006-10-10 12:40:00,41.62,41.66,41.61,41.63,12376.506351101943,41.62,41.66,41.61,41.63,12376.5064
2006-10-10 12:50:00,41.63,41.7,41.58,41.68,18890.45706220823,41.63,41.7,41.58,41.68,18890.4571
2006-10-10 13:00:00,41.67,41.68,41.63,41.67,12376.506351101943,41.67,41.68,41.63,41.67,12376.5064
2006-10-10 13:10:00,41.68,41.68,41.58,41.59,17804.798610357182,41.68,41.68,41.58,41.59,17804.7986
2006-10-10 13:20:00,41.6,41.63,41.58,41.63,9770.92606665943,41.6,41.63,41.58,41.63,9770.9261
2006-10-10 13:30:00,41.62,41.65,41.52,41.59,24970.144392574097,41.62,41.65,41.52,41.59,24970.1444
2006-10-10 13:40:00,41.61,41.62,41.36,41.44,53414.395831071546,41.61,41.62,41.36,41.44,53414.3958
2006-10-10 13:50:00,41.44,41.46,41.41,41.46,23775.920095537946,41.44,41.46,41.41,41.46,23775.9201
2006-10-10 14:00:00,41.47,41.47,41.37,41.4,22798.827488872,41.47,41.47,41.37,41.4,22798.8275
2006-10-10 14:10:00,41.4,41.45,41.34,41.37,51460.21061773966,41.4,41.45,41.34,41.37,51460.2106
2006-10-10 14:20:00,41.37,41.37,41.21,41.24,78275.97437846054,41.37,41.37,41.21,41.24,78275.9744
2006-10-10 14:30:00,41.22,41.36,41.21,41.3,76321.78916512865,41.22,41.36,41.21,41.3,76321.7892
2006-10-10 14:40:00,41.29,41.39,41.27,41.34,71870.58951253936,41.29,41.39,41.27,41.34,71870.5895
2006-10-10 14:50:00,41.34,41.36,41.21,41.28,108674.41103028988,41.34,41.36,41.21,41.28,108674.411
2006-10-10 15:00:00,41.29,41.39,41.29,41.33,65682.33633698839,41.29,41.39,41.29,41.33,65682.3363
2006-10-10 15:10:00,41.32,41.38,41.26,41.36,74584.73564216698,41.32,41.38,41.26,41.36,74584.7356
2006-10-10 15:20:00,41.35,41.41,41.31,41.39,65139.50711106286,41.35,41.41,41.31,41.39,65139.5071
2006-10-10 15:30:00,41.39,41.42,41.34,41.38,87612.63706437955,41.39,41.42,41.34,41.38,87612.6371
2006-10-10 15:40:00,41.39,41.5,41.36,41.46,105526.00151992185,41.39,41.5,41.36,41.46,105526.0015
2006-10-10 15:50:00,41.46,41.5,41.37,41.45,167951.36250135707,41.46,41.5,41.37,41.45,167951.3625
2006-10-11 09:30:00,41.04,41.31,40.95,41.01,143306.9156443383,41.04,41.31,40.95,41.01,143306.9156
2006-10-11 09:40:00,41.01,41.12,40.96,41.12,38975.13842145261,41.01,41.12,40.96,41.12,38975.1384
2006-10-11 09:50:00,41.12,41.12,41.0,41.04,21930.300727391164,41.12,41.12,41.0,41.04,21930.3007
2006-10-11 10:00:00,41.05,41.22,41.03,41.22,34089.675388122894,41.05,41.22,41.03,41.22,34089.6754
2006-10-11 10:10:00,41.22,41.28,41.13,41.15,64596.67788513734,41.22,41.28,41.13,41.15,64596.6779
2006-10-11 10:20:00,41.15,41.21,41.11,41.2,67853.65324069049,41.15,41.21,41.11,41.2,67853.6532
2006-10-11 10:30:00,41.2,41.26,41.15,41.23,40277.92856367387,41.2,41.26,41.15,41.23,40277.9286
2006-10-11 10:40:00,41.23,41.28,41.15,41.24,33112.58278145696,41.23,41.28,41.15,41.24,33112.5828
2006-10-11 10:50:00,41.27,41.42,41.26,41.33,48963.19617848225,41.27,41.42,41.26,41.33,48963.1962
2006-10-11 11:00:00,41.33,41.55,41.33,41.54,61773.965910324616,41.33,41.55,41.33,41.54,61773.9659
2006-10-11 11:10:00,41.54,41.54,41.44,41.46,23341.65671479753,41.54,41.54,41.44,41.46,23341.6567
2006-10-11 11:20:00,41.45,41.51,41.44,41.48,19433.28628813376,41.45,41.51,41.44,41.48,19433.2863
2006-10-11 11:30:00,41.48,41.64,41.45,41.62,37238.08489849094,41.48,41.64,41.45,41.62,37238.0849
2006-10-11 11:40:00,41.62,41.72,41.6,41.62,25730.10530886983,41.62,41.72,41.6,41.62,25730.1053
2006-10-11 11:50:00,41.61,41.61,41.35,41.36,36369.5581370101,41.61,41.61,41.35,41.36,36369.5581
2006-10-11 12:00:00,41.35,41.44,41.34,41.43,31918.3584844208,41.35,41.44,41.34,41.43,31918.3585
2006-10-11 12:10:00,41.44,41.5,41.3,41.3,28661.38312886766,41.44,41.5,41.3,41.3,28661.3831
2006-10-11 12:20:00,41.31,41.4,41.31,41.36,19107.58875257844,41.31,41.4,41.31,41.36,19107.5888
2006-10-11 12:30:00,41.34,41.49,41.33,41.48,19216.154597763543,41.34,41.49,41.33,41.48,19216.1546
2006-10-11 12:40:00,41.49,41.59,41.45,41.51,43752.03560959722,41.49,41.59,41.45,41.51,43752.0356
2006-10-11 12:50:00,41.51,41.57,41.45,41.46,24427.31516664857,41.51,41.57,41.45,41.46,24427.3152
2006-10-11 13:00:00,41.45,41.48,41.43,41.47,18890.45706220823,41.45,41.48,41.43,41.47,18890.4571
2006-10-11 13:10:00,41.48,41.51,41.39,41.44,17587.666919986972,41.48,41.51,41.39,41.44,17587.6669
2006-10-11 13:20:00,41.42,41.44,41.37,41.39,8902.399305178591,41.42,41.44,41.37,41.39,8902.3993
2006-10-11 13:30:00,41.36,41.43,41.31,41.39,18130.496145912497,41.36,41.43,41.31,41.39,18130.4961
2006-10-11 13:40:00,41.39,41.45,41.37,41.42,14764.95494517425,41.39,41.45,41.37,41.42,14764.9549
2006-10-11 13:50:00,41.43,41.48,41.38,41.48,23233.09086961242,41.43,41.48,41.38,41.48,23233.0909
2006-10-11 14:00:00,41.48,41.49,41.2,41.31,74476.16979698188,41.48,41.49,41.2,41.31,74476.1698
2006-10-11 14:10:00,41.3,41.4,41.27,41.27,43752.03560959722,41.3,41.4,41.27,41.27,43752.0356
2006-10-11 14:20:00,41.27,41.44,41.23,41.29,148083.81283248292,41.27,41.44,41.23,41.29,148083.8128
2006-10-11 14:30:00,41.28,41.3,41.14,41.15,55802.84442514385,41.28,41.3,41.14,41.15,55802.8444
2006-10-11 14:40:00,41.15,41.31,41.11,41.18,31918.3584844208,41.15,41.31,41.11,41.18,31918.3585
2006-10-11 14:50:00,41.19,41.21,40.95,41.13,134078.8188036044,41.19,41.21,40.95,41.13,134078.8188
2006-10-11 15:00:00,41.16,41.4,41.05,41.3,148518.07621322334,41.16,41.4,41.05,41.3,148518.0762
2006-10-11 15:10:00,41.29,41.54,41.25,41.41,81750.0814243839,41.29,41.54,41.25,41.41,81750.0814
2006-10-11 15:20:00,41.4,41.5,41.31,41.43,79253.06698512648,41.4,41.5,41.31,41.43,79253.067
2006-10-11 15:30:00,41.44,41.54,41.41,41.46,67636.52155032028,41.44,41.54,41.41,41.46,67636.5216
2006-10-11 15:40:00,41.45,41.55,41.38,41.48,88589.7296710455,41.45,41.55,41.38,41.48,88589.7297
2006-10-11 15:50:00,41.46,41.66,41.45,41.52,268483.3351427641,41.46,41.66,41.45,41.52,268483.3351
2006-10-12 09:30:00,41.69,41.91,41.41,41.52,60905.439148843776,41.69,41.91,41.41,41.52,60905.4391
2006-10-12 09:40:00,41.54,41.66,41.45,41.5,101943.32862881338,41.54,41.66,41.45,41.5,101943.3286
2006-10-12 09:50:00,41.5,41.61,41.46,41.5,29855.60742590381,41.5,41.61,41.46,41.5,29855.6074
2006-10-12 10:00:00,41.5,41.61,41.45,41.46,43100.640538486594,41.5,41.61,41.45,41.46,43100.6405
2006-10-12 10:10:00,41.46,41.6,41.46,41.5,33546.84616219738,41.46,41.6,41.46,41.5,33546.8462
2006-10-12 10:20:00,41.5,41.63,41.5,41.63,32026.924329605907,41.5,41.63,41.5,41.63,32026.9243
2006-10-12 10:30:00,41.63,41.63,41.57,41.61,28227.11974812724,41.63,41.63,41.57,41.61,28227.1197
2006-10-12 10:40:00,41.61,41.76,41.6,41.75,43860.60145478233,41.61,41.76,41.6,41.75,43860.6015
2006-10-12 10:50:00,41.71,41.77,41.6,41.64,43100.640538486594,41.71,41.77,41.6,41.64,43100.6405
2006-10-12 11:00:00,41.64,41.64,41.54,41.6,29638.4757355336,41.64,41.64,41.54,41.6,29638.4757
2006-10-12 11:10:00,41.62,41.79,41.6,41.79,46900.44511996526,41.62,41.79,41.6,41.79,46900.4451
2006-10-12 11:20:00,41.79,41.85,41.74,41.74,19107.58875257844,41.79,41.85,41.74,41.74,19107.5888
2006-10-12 11:30:00,41.73,41.75,41.71,41.74,34849.63630441863,41.73,41.75,41.71,41.74,34849.6363
2006-10-12 11:40:00,41.75,41.75,41.57,41.63,75670.39409401802,41.75,41.75,41.57,41.63,75670.3941
2006-10-12 11:50:00,41.64,41.73,41.55,41.55,77841.71099772012,41.64,41.73,41.55,41.55,77841.711
2006-10-12 12:00:00,41.56,41.68,41.53,41.62,52437.3032244056,41.56,41.68,41.53,41.62,52437.3032
2006-10-12 12:10:00,41.62,41.74,41.57,41.65,55151.449354033226,41.62,41.74,41.57,41.65,55151.4494
2006-10-12 12:20:00,41.64,41.73,41.62,41.68,21604.60319183585,41.64,41.73,41.62,41.68,21604.6032
2006-10-12 12:30:00,41.67,41.67,41.6,41.62,20736.07643035501,41.67,41.67,41.6,41.62,20736.0764
2006-10-12 12:40:00,41.62,41.64,41.54,41.55,35826.728911084574,41.62,41.64,41.54,41.55,35826.7289
2006-10-12 12:50:00,41.57,41.59,41.54,41.59,19867.549668874173,41.57,41.59,41.54,41.59,19867.5497
2006-10-12 13:00:00,41.59,41.59,41.5,41.5,31918.3584844208,41.59,41.59,41.5,41.5,31918.3585
2006-10-12 13:10:00,41.5,41.58,41.47,41.56,38866.57257626751,41.5,41.58,41.47,41.56,38866.5726
2006-10-12 13:20:00,41.55,41.55,41.46,41.47,32786.88524590164,41.55,41.55,41.46,41.47,32786.8852
2006-10-12 13:30:00,41.47,41.5,41.41,41.47,18021.930300727392,41.47,41.5,41.41,41.47,18021.9303
2006-10-12 13:40:00,41.46,41.52,41.46,41.49,15090.652480729565,41.46,41.52,41.46,41.49,15090.6525
2006-10-12 13:50:00,41.49,41.61,41.47,41.58,24535.88101183368,41.49,41.61,41.47,41.58,24535.881
2006-10-12 14:00:00,41.6,41.75,41.58,41.65,46140.484203669526,41.6,41.75,41.58,41.65,46140.4842
2006-10-12 14:10:00,41.63,41.79,41.62,41.77,37563.782434046254,41.63,41.79,41.62,41.77,37563.7824
2006-10-12 14:20:00,41.79,41.8,41.66,41.69,34632.50461404842,41.79,41.8,41.66,41.69,34632.5046
2006-10-12 14:30:00,41.69,41.8,41.61,41.78,33112.58278145696,41.69,41.8,41.61,41.78,33112.5828
2006-10-12 14:40:00,41.78,41.83,41.6,41.61,26272.93453479536,41.78,41.83,41.6,41.61,26272.9345
2006-10-12 14:50:00,41.61,41.68,41.61,41.66,23993.05178590816,41.61,41.68,41.61,41.66,23993.0518
2006-10-12 15:00:00,41.66,41.74,41.64,41.73,43209.2063836717,41.66,41.74,41.64,41.73,43209.2064
2006-10-12 15:10:00,41.73,41.91,41.71,41.82,77841.71099772012,41.73,41.91,41.71,41.82,77841.711
2006-10-12 15:20:00,41.82,42.12,41.8,42.03,130387.58006731085,41.82,42.12,41.8,42.03,130387.5801
2006-10-12 15:30:00,42.03,42.07,41.93,42.01,103354.68461621976,42.03,42.07,41.93,42.01,103354.6846
2006-10-12 15:40:00,42.03,42.07,41.97,42.01,89783.95396808164,42.03,42.07,41.97,42.01,89783.954
2006-10-12 15:50:00,42.01,42.11,42.01,42.11,172836.8255346868,42.01,42.11,42.01,42.11,172836.8255
2006-10-13 09:30:00,41.94,42.27,41.87,42.05,65030.94126587776,41.94,42.27,41.87,42.05,65030.9413
2006-10-13 09:40:00,42.06,42.07,41.89,41.92,34741.070459233524,42.06,42.07,41.89,41.92,34741.0705
2006-10-13 09:50:00,41.92,41.94,41.83,41.84,53631.52752144176,41.92,41.94,41.83,41.84,53631.5275
2006-10-13 10:00:00,41.84,41.91,41.53,41.56,93258.061014005,41.84,41.91,41.53,41.56,93258.061
2006-10-13 10:10:00,41.56,41.76,41.55,41.64,52111.605688850286,41.56,41.76,41.55,41.64,52111.6057
2006-10-13 10:20:00,41.67,41.72,41.59,41.71,30398.43665182933,41.67,41.72,41.59,41.71,30398.4367
2006-10-13 10:30:00,41.69,41.99,41.68,41.89,84898.49093475193,41.69,41.99,41.68,41.89,84898.4909
2006-10-13 10:40:00,41.89,41.94,41.82,41.89,29421.344045163394,41.89,41.94,41.82,41.89,29421.344
2006-10-13 10:50:00,41.85,41.9,41.74,41.74,18673.325371838026,41.85,41.9,41.74,41.74,18673.3254
2006-10-13 11:00:00,41.74,41.77,41.72,41.75,39517.96764737814,41.74,41.77,41.72,41.75,39517.9676
2006-10-13 11:10:00,41.76,41.84,41.75,41.83,25512.97361849962,41.76,41.84,41.75,41.83,25512.9736
2006-10-13 11:20:00,41.82,41.82,41.73,41.74,13570.730648138097,41.82,41.82,41.73,41.74,13570.7306
2006-10-13 11:30:00,41.74,41.75,41.72,41.74,22690.261643686896,41.74,41.75,41.72,41.74,22690.2616
2006-10-13 11:40:00,41.74,41.8,41.72,41.73,31918.3584844208,41.74,41.8,41.72,41.73,31918.3585
2006-10-13 11:50:00,41.73,41.76,41.69,41.69,28661.38312886766,41.73,41.76,41.69,41.69,28661.3831
2006-10-13 12:00:00,41.7,41.74,41.6,41.6,29529.9098903485,41.7,41.74,41.6,41.6,29529.9099
2006-10-13 12:10:00,41.6,41.78,41.59,41.72,22147.43241776137,41.6,41.78,41.59,41.72,22147.4324
2006-10-13 12:20:00,41.72,41.74,41.66,41.68,19867.549668874173,41.72,41.74,41.66,41.68,19867.5497
2006-10-13 12:30:00,41.7,41.77,41.69,41.73,16502.008468135926,41.7,41.77,41.69,41.73,16502.0085
2006-10-13 12:40:00,41.71,41.83,41.7,41.83,22038.86657257627,41.71,41.83,41.7,41.83,22038.8666
2006-10-13 12:50:00,41.83,41.87,41.78,41.82,28987.08066442297,41.83,41.87,41.78,41.82,28987.0807
2006-10-13 13:00:00,41.8,41.8,41.78,41.79,13353.598957767888,41.8,41.8,41.78,41.79,13353.599
2006-10-13 13:10:00,41.8,41.93,41.79,41.92,35935.29475626968,41.8,41.93,41.79,41.92,35935.2948
2006-10-13 13:20:00,41.91,42.0,41.9,41.97,35609.597220714364,41.91,42.0,41.9,41.97,35609.5972
2006-10-13 13:30:00,41.98,42.02,41.95,42.02,26815.76376072088,41.98,42.02,41.95,42.02,26815.7638
2006-10-13 13:40:00,42.02,42.05,41.97,41.99,34849.63630441863,42.02,42.05,41.97,41.99,34849.6363
2006-10-13 13:50:00,41.99,42.05,41.95,42.05,28118.55390294213,41.99,42.05,41.95,42.05,28118.5539
2006-10-13 14:00:00,42.05,42.13,42.02,42.1,37455.21658886115,42.05,42.13,42.02,42.1,37455.2166
2006-10-13 14:10:00,42.1,42.1,42.09,42.1,40603.62609922919,42.1,42.1,42.09,42.1,40603.6261
2006-10-13 14:20:00,42.1,42.13,42.07,42.09,45380.52328737379,42.1,42.13,42.07,42.09,45380.5233
2006-10-13 14:30:00,42.08,42.08,41.97,42.06,31049.831722939965,42.08,42.08,41.97,42.06,31049.8317
2006-10-13 14:40:00,42.05,42.09,42.02,42.05,38975.13842145261,42.05,42.09,42.02,42.05,38975.1384
2006-10-13 14:50:00,42.05,42.09,42.0,42.03,49397.45955922267,42.05,42.09,42.0,42.03,49397.4596
2006-10-13 15:00:00,42.03,42.09,41.98,42.09,49288.89371403757,42.03,42.09,41.98,42.09,49288.8937
2006-10-13 15:10:00,42.08,42.18,42.08,42.16,70459.233525133,42.08,42.18,42.08,42.16,70459.2335
2006-10-13 15:20:00,42.15,42.2,42.13,42.19,71327.76028661383,42.15,42.2,42.13,42.19,71327.7603
2006-10-13 15:30:00,42.18,42.18,42.07,42.11,41906.41624145044,42.18,42.18,42.07,42.11,41906.4162
2006-10-13 15:40:00,42.1,42.16,42.07,42.1,145043.96916729998,42.1,42.16,42.07,42.1,145043.9692
2006-10-13 15:50:00,42.1,42.23,42.07,42.23,119422.42970361524,42.1,42.23,42.07,42.23,119422.4297
2006-10-16 09:30:00,42.13,42.13,41.8,41.81,119530.99554880036,42.13,42.13,41.8,41.81,119530.9955
2006-10-16 09:40:00,41.86,41.91,41.82,41.87,43969.16729996744,41.86,41.91,41.82,41.87,43969.1673
2006-10-16 09:50:00,41.86,41.94,41.86,41.92,47334.70850070568,41.86,41.94,41.86,41.92,47334.7085
2006-10-16 10:00:00,41.88,42.05,41.85,41.98,44729.12821626317,41.88,42.05,41.85,41.98,44729.1282
2006-10-16 10:10:00,41.98,42.13,41.94,42.1,54717.185973292806,41.98,42.13,41.94,42.1,54717.186
2006-10-16 10:20:00,42.09,42.1,41.91,41.95,167842.79665617197,42.09,42.1,41.91,41.95,167842.7967
2006-10-16 10:30:00,41.93,42.11,41.91,42.04,46140.484203669526,41.93,42.11,41.91,42.04,46140.4842
2006-10-16 10:40:00,42.06,42.15,42.03,42.09,38323.74335034198,42.06,42.15,42.03,42.09,38323.7434
2006-10-16 10:50:00,42.09,42.17,42.05,42.11,48203.23526218652,42.09,42.17,42.05,42.11,48203.2353
2006-10-16 11:00:00,42.13,42.15,42.0,42.02,25621.539463684727,42.13,42.15,42.0,42.02,25621.5395
2006-10-16 11:10:00,42.0,42.02,41.97,42.02,40169.36271848877,42.0,42.02,41.97,42.02,40169.3627
2006-10-16 11:20:00,42.01,42.02,41.83,41.85,32026.924329605907,42.01,42.02,41.83,41.85,32026.9243
2006-10-16 11:30:00,41.85,41.9,41.84,41.9,20736.07643035501,41.85,41.9,41.84,41.9,20736.0764
2006-10-16 11:40:00,41.9,41.95,41.87,41.93,21930.300727391164,41.9,41.95,41.87,41.93,21930.3007
2006-10-16 11:50:00,41.92,41.97,41.89,41.95,17913.364455542287,41.92,41.97,41.89,41.95,17913.3645
2006-10-16 12:00:00,41.95,41.95,41.89,41.91,19650.417978503963,41.95,41.95,41.89,41.91,19650.418
2006-10-16 12:10:00,41.91,41.97,41.9,41.93,18564.75952665292,41.91,41.97,41.9,41.93,18564.7595
2006-10-16 12:20:00,41.93,41.98,41.9,41.97,16393.44262295082,41.93,41.98,41.9,41.97,16393.4426
2006-10-16 12:30:00,41.97,41.99,41.95,41.96,21170.33981109543,41.97,41.99,41.95,41.96,21170.3398
2006-10-16 12:40:00,41.96,41.96,41.9,41.95,27032.895451091088,41.96,41.96,41.9,41.95,27032.8955
2006-10-16 12:50:00,41.95,41.95,41.91,41.95,28769.948974052764,41.95,41.95,41.91,41.95,28769.949
2006-10-16 13:00:00,41.95,41.95,41.9,41.94,21061.773965910324,41.95,41.95,41.9,41.94,21061.774
2006-10-16 13:10:00,41.94,41.97,41.93,41.93,48746.06448811204,41.94,41.97,41.93,41.93,48746.0645
2006-10-16 13:20:00,41.93,41.95,41.89,41.93,30181.304961459125,41.93,41.95,41.89,41.93,30181.305
2006-10-16 13:30:00,41.94,41.98,41.93,41.97,31918.3584844208,41.94,41.98,41.93,41.97,31918.3585
2006-10-16 13:40:00,41.97,42.0,41.95,41.97,44403.430680707854,41.97,42.0,41.95,41.97,44403.4307
2006-10-16 13:50:00,41.97,42.0,41.93,41.95,56345.67365106937,41.97,42.0,41.93,41.95,56345.6737
2006-10-16 14:00:00,41.94,41.96,41.9,41.91,38215.17750515688,41.94,41.96,41.9,41.91,38215.1775
2006-10-16 14:10:00,41.92,41.94,41.88,41.9,58842.68809032679,41.92,41.94,41.88,41.9,58842.6881
2006-10-16 14:20:00,41.91,41.92,41.89,41.92,16502.008468135926,41.91,41.92,41.89,41.92,16502.0085
2006-10-16 14:30:00,41.92,41.97,41.9,41.9,26164.368689610248,41.92,41.97,41.9,41.9,26164.3687
2006-10-16 14:40:00,41.9,41.92,41.86,41.87,32786.88524590164,41.9,41.92,41.86,41.87,32786.8852
2006-10-16 14:50:00,41.87,41.88,41.74,41.8,55151.449354033226,41.87,41.88,41.74,41.8,55151.4494
2006-10-16 15:00:00,41.8,41.82,41.78,41.79,30832.700032569755,41.8,41.82,41.78,41.79,30832.7
2006-10-16 15:10:00,41.79,41.8,41.74,41.76,52763.00075996092,41.79,41.8,41.74,41.76,52763.0008
2006-10-16 15:20:00,41.76,41.86,41.75,41.82,42014.98208663554,41.76,41.86,41.75,41.82,42014.9821
2006-10-16 15:30:00,41.83,41.96,41.82,41.95,96949.29975029857,41.83,41.96,41.82,41.95,96949.2998
2006-10-16 15:40:00,41.94,41.98,41.91,41.98,61448.2683747693,41.94,41.98,41.91,41.98,61448.2684
2006-10-16 15:50:00,41.98,42.02,41.88,42.0,164260.12376506353,41.98,42.02,41.88,42.0,164260.1238
2006-10-17 09:30:00,41.69,41.86,41.63,41.79,81858.647269569,41.69,41.86,41.63,41.79,81858.6473
2006-10-17 09:40:00,41.79,41.88,41.69,41.74,47877.537726631206,41.79,41.88,41.69,41.74,47877.5377
2006-10-17 09:50:00,41.74,41.93,41.69,41.86,39083.70426663772,41.74,41.93,41.69,41.86,39083.7043
2006-10-17 10:00:00,41.86,41.92,41.74,41.78,48746.06448811204,41.86,41.92,41.74,41.78,48746.0645
2006-10-17 10:10:00,41.78,41.8,41.63,41.78,34523.938768863314,41.78,41.8,41.63,41.78,34523.9388
2006-10-17 10:20:00,41.78,41.91,41.77,41.85,37455.21658886115,41.78,41.91,41.77,41.85,37455.2166
2006-10-17 10:30:00,41.85,41.87,41.78,41.85,27684.29052220172,41.85,41.87,41.78,41.85,27684.2905
2006-10-17 10:40:00,41.86,41.92,41.86,41.9,37889.47996960156,41.86,41.92,41.86,41.9,37889.48
2006-10-17 10:50:00,41.9,41.91,41.85,41.91,25295.84192812941,41.9,41.91,41.85,41.91,25295.8419
2006-10-17 11:00:00,41.9,41.9,41.79,41.85,18999.022907393333,41.9,41.9,41.79,41.85,18999.0229
2006-10-17 11:10:00,41.87,41.91,41.79,41.83,15633.481706655088,41.87,41.91,41.79,41.83,15633.4817
2006-10-17 11:20:00,41.82,41.91,41.8,41.85,26707.197915535773,41.82,41.91,41.8,41.85,26707.1979
2006-10-17 11:30:00,41.85,41.9,41.83,41.87,25947.23699924004,41.85,41.9,41.83,41.87,25947.237
2006-10-17 11:40:00,41.88,41.92,41.85,41.9,27792.85636738682,41.88,41.92,41.85,41.9,27792.8564
2006-10-17 11:50:00,41.9,41.91,41.75,41.75,28118.55390294213,41.9,41.91,41.75,41.75,28118.5539
2006-10-17 12:00:00,41.76,41.91,41.69,41.91,46683.31342959505,41.76,41.91,41.69,41.91,46683.3134
2006-10-17 12:10:00,41.89,41.91,41.88,41.89,26490.066225165563,41.89,41.91,41.88,41.89,26490.0662
2006-10-17 12:20:00,41.9,41.93,41.89,41.89,23450.22255998263,41.9,41.93,41.89,41.89,23450.2226
2006-10-17 12:30:00,41.89,41.91,41.88,41.91,15850.613397025296,41.89,41.91,41.88,41.91,15850.6134
2006-10-17 12:40:00,41.91,41.91,41.88,41.91,15959.1792422104,41.91,41.91,41.88,41.91,15959.1792
2006-10-17 12:50:00,41.91,41.91,41.85,41.87,24753.012702203887,41.91,41.91,41.85,41.87,24753.0127
2006-10-17 13:00:00,41.86,41.93,41.85,41.88,53088.69829551623,41.86,41.93,41.85,41.88,53088.6983
2006-10-17 13:10:00,41.87,41.92,41.87,41.9,19976.11551405928,41.87,41.92,41.87,41.9,19976.1155
2006-10-17 13:20:00,41.9,41.91,41.86,41.88,54825.75181847791,41.9,41.91,41.86,41.88,54825.7518
2006-10-17 13:30:00,41.89,42.18,41.88,42.03,164042.99207469332,41.89,42.18,41.88,42.03,164042.9921
2006-10-17 13:40:00,42.02,42.06,41.98,42.02,25730.10530886983,42.02,42.06,41.98,42.02,25730.1053
2006-10-17 13:50:00,42.03,42.15,41.99,42.1,33438.28031701227,42.03,42.15,41.99,42.1,33438.2803
2006-10-17 14:00:00,42.11,42.12,41.98,42.02,22147.43241776137,42.11,42.12,41.98,42.02,22147.4324
2006-10-17 14:10:00,42.02,42.04,41.97,42.03,31809.792639235697,42.02,42.04,41.97,42.03,31809.7926
2006-10-17 14:20:00,42.04,42.05,41.92,41.97,31484.09510368038,42.04,42.05,41.92,41.97,31484.0951
2006-10-17 14:30:00,41.96,42.01,41.85,41.86,57214.20041255021,41.96,42.01,41.85,41.86,57214.2004
2006-10-17 14:40:00,41.85,41.87,41.77,41.83,69265.00922809684,41.85,41.87,41.77,41.83,69265.0092
2006-10-17 14:50:00,41.83,41.96,41.83,41.94,84029.96417327109,41.83,41.96,41.83,41.94,84029.9642
2006-10-17 15:00:00,41.94,42.04,41.92,42.0,80338.72543697753,41.94,42.04,41.92,42.0,80338.7254
2006-10-17 15:10:00,42.0,42.02,41.93,41.94,59928.34654217783,42.0,42.02,41.93,41.94,59928.3465
2006-10-17 15:20:00,41.95,41.99,41.91,41.98,59385.51731625231,41.95,41.99,41.91,41.98,59385.5173
2006-10-17 15:30:00,41.97,42.02,41.85,41.85,123439.36597546413,41.97,42.02,41.85,41.85,123439.366
2006-10-17 15:40:00,41.85,41.89,41.79,41.81,97817.8265117794,41.85,41.89,41.79,41.81,97817.8265
2006-10-17 15:50:00,41.82,41.95,41.8,41.84,170774.0744761698,41.82,41.95,41.8,41.84,170774.0745
2006-10-18 09:30:00,42.25,42.49,42.24,42.48,253175.5509716643,42.25,42.49,42.24,42.48,253175.551
2006-10-18 09:40:00,42.44,42.45,42.28,42.35,67853.65324069049,42.44,42.45,42.28,42.35,67853.6532
2006-10-18 09:50:00,42.35,42.36,42.18,42.18,94452.28531104117,42.35,42.36,42.18,42.18,94452.2853
2006-10-18 10:00:00,42.19,42.27,42.03,42.13,122462.27336879818,42.19,42.27,42.03,42.13,122462.2734
2006-10-18 10:10:00,42.13,42.26,42.1,42.22,70893.49690587341,42.13,42.26,42.1,42.22,70893.4969
2006-10-18 10:20:00,42.2,42.24,42.05,42.12,75996.09162957333,42.2,42.24,42.05,42.12,75996.0916
2006-10-18 10:30:00,42.12,42.19,42.09,42.19,61339.7025295842,42.12,42.19,42.09,42.19,61339.7025
2006-10-18 10:40:00,42.18,42.25,42.15,42.23,88481.16382586039,42.18,42.25,42.15,42.23,88481.1638
2006-10-18 10:50:00,42.23,42.34,42.22,42.27,53522.96167625665,42.23,42.34,42.22,42.27,53522.9617
2006-10-18 11:00:00,42.3,42.37,42.18,42.22,57648.46379329063,42.3,42.37,42.18,42.22,57648.4638
2006-10-18 11:10:00,42.22,42.29,42.09,42.29,246335.9027250028,42.22,42.29,42.09,42.29,246335.9027
2006-10-18 11:20:00,42.28,42.37,42.21,42.32,56345.67365106937,42.28,42.37,42.21,42.32,56345.6737
2006-10-18 11:30:00,42.32,42.36,42.29,42.33,27141.4612962762,42.32,42.36,42.29,42.33,27141.4613
2006-10-18 11:40:00,42.32,42.35,42.25,42.32,25512.97361849962,42.32,42.35,42.25,42.32,25512.9736
2006-10-18 11:50:00,42.33,42.33,42.16,42.16,38323.74335034198,42.33,42.33,42.16,42.16,38323.7434
2006-10-18 12:00:00,42.16,42.2,42.14,42.15,24210.18347627836,42.16,42.2,42.14,42.15,24210.1835
2006-10-18 12:10:00,42.13,42.23,42.1,42.22,40495.06025404408,42.13,42.23,42.1,42.22,40495.0603
2006-10-18 12:20:00,42.22,42.29,42.14,42.25,20410.37889479969,42.22,42.29,42.14,42.25,20410.3789
2006-10-18 12:30:00,42.26,42.32,42.22,42.28,24535.88101183368,42.26,42.32,42.22,42.28,24535.881
2006-10-18 12:40:00,42.28,42.29,42.2,42.24,28444.25143849745,42.28,42.29,42.2,42.24,28444.2514
2006-10-18 12:50:00,42.21,42.21,42.12,42.13,28335.685593312344,42.21,42.21,42.12,42.13,28335.6856
2006-10-18 13:00:00,42.13,42.15,42.09,42.13,31375.52925849528,42.13,42.15,42.09,42.13,31375.5293
2006-10-18 13:10:00,42.13,42.2,42.08,42.11,35066.76799478884,42.13,42.2,42.08,42.11,35066.768
2006-10-18 13:20:00,42.11,42.14,42.03,42.05,49506.025404407774,42.11,42.14,42.03,42.05,49506.0254
2006-10-18 13:30:00,42.08,42.12,41.94,42.06,35066.76799478884,42.08,42.12,41.94,42.06,35066.768
2006-10-18 13:40:00,42.07,42.12,41.98,42.09,24644.446857018786,42.07,42.12,41.98,42.09,24644.4469
2006-10-18 13:50:00,42.08,42.2,42.05,42.2,22038.86657257627,42.08,42.2,42.05,42.2,22038.8666
2006-10-18 14:00:00,42.2,42.26,42.15,42.24,38975.13842145261,42.2,42.26,42.15,42.24,38975.1384
2006-10-18 14:10:00,42.22,42.28,42.18,42.2,19650.417978503963,42.22,42.28,42.18,42.2,19650.418
2006-10-18 14:20:00,42.18,42.38,42.14,42.32,70024.97014439257,42.18,42.38,42.14,42.32,70024.9701
2006-10-18 14:30:00,42.32,42.34,42.25,42.31,21387.47150146564,42.32,42.34,42.25,42.31,21387.4715
2006-10-18 14:40:00,42.32,42.32,42.3,42.32,23015.95917924221,42.32,42.32,42.3,42.32,23015.9592
2006-10-18 14:50:00,42.31,42.31,42.21,42.23,22473.12995331669,42.31,42.31,42.21,42.23,22473.13
2006-10-18 15:00:00,42.22,42.25,42.15,42.2,27575.724677016613,42.22,42.25,42.15,42.2,27575.7247
2006-10-18 15:10:00,42.2,42.32,42.19,42.22,33221.14862664206,42.2,42.32,42.19,42.22,33221.1486
2006-10-18 15:20:00,42.22,42.24,42.14,42.21,66442.29725328412,42.22,42.24,42.14,42.21,66442.2973
2006-10-18 15:30:00,42.21,42.32,42.2,42.25,48746.06448811204,42.21,42.32,42.2,42.25,48746.0645
2006-10-18 15:40:00,42.26,42.35,42.26,42.32,98034.9582021496,42.26,42.35,42.26,42.32,98034.9582
2006-10-18 15:50:00,42.32,42.35,42.29,42.35,111062.8596243622,42.32,42.35,42.29,42.35,111062.8596
2006-10-19 09:30:00,42.1,42.31,42.04,42.2,65248.07295624797,42.1,42.31,42.04,42.2,65248.073
2006-10-19 09:40:00,42.2,42.26,42.15,42.18,42774.94300293128,42.2,42.26,42.15,42.18,42774.943
2006-10-19 09:50:00,42.17,42.4,42.14,42.31,68613.61415698621,42.17,42.4,42.14,42.31,68613.6142
2006-10-19 10:00:00,42.29,42.49,42.26,42.43,120616.6540006514,42.29,42.49,42.26,42.43,120616.654
2006-10-19 10:10:00,42.38,42.57,42.34,42.45,84789.92508956682,42.38,42.57,42.34,42.45,84789.9251
2006-10-19 10:20:00,42.49,42.54,42.37,42.39,62533.92682662035,42.49,42.54,42.37,42.39,62533.9268
2006-10-19 10:30:00,42.41,42.45,42.35,42.37,45163.39159700358,42.41,42.45,42.35,42.37,45163.3916
2006-10-19 10:40:00,42.38,42.46,42.36,42.44,34849.63630441863,42.38,42.46,42.36,42.44,34849.6363
2006-10-19 10:50:00,42.43,42.47,42.42,42.42,28987.08066442297,42.43,42.47,42.42,42.42,28987.0807
2006-10-19 11:00:00,42.43,42.43,42.32,42.4,39735.09933774835,42.43,42.43,42.32,42.4,39735.0993
2006-10-19 11:10:00,42.38,42.42,42.31,42.31,23775.920095537946,42.38,42.42,42.31,42.31,23775.9201
2006-10-19 11:20:00,42.32,42.37,42.31,42.31,22364.564108131584,42.32,42.37,42.31,42.31,22364.5641
2006-10-19 11:30:00,42.31,42.39,42.25,42.34,27575.724677016613,42.31,42.39,42.25,42.34,27575.7247
2006-10-19 11:40:00,42.34,42.35,42.22,42.24,34306.807078493104,42.34,42.35,42.22,42.24,34306.8071
2006-10-19 11:50:00,42.23,42.32,42.2,42.29,45054.82575181848,42.23,42.32,42.2,42.29,45054.8258
2006-10-19 12:00:00,42.29,42.4,42.17,42.35,75996.09162957333,42.29,42.4,42.17,42.35,75996.0916
2006-10-19 12:10:00,42.35,42.41,42.31,42.38,41037.889479969606,42.35,42.41,42.31,42.38,41037.8895
2006-10-19 12:20:00,42.36,42.36,42.27,42.31,130821.84344805124,42.36,42.36,42.27,42.31,130821.8434
2006-10-19 12:30:00,42.31,42.34,42.25,42.31,18781.891217023127,42.31,42.34,42.25,42.31,18781.8912
2006-10-19 12:40:00,42.3,42.32,42.16,42.16,35283.89968515905,42.3,42.32,42.16,42.16,35283.8997
2006-10-19 12:50:00,42.16,42.19,42.06,42.16,87721.20290956466,42.16,42.19,42.06,42.16,87721.2029
2006-10-19 13:00:00,42.16,42.22,42.09,42.12,32244.05601997612,42.16,42.22,42.09,42.12,32244.056
2006-10-19 13:10:00,42.15,42.25,42.14,42.24,27901.422212571924,42.15,42.25,42.14,42.24,27901.4222
2006-10-19 13:20:00,42.24,42.25,42.15,42.19,40169.36271848877,42.24,42.25,42.15,42.19,40169.3627
2006-10-19 13:30:00,42.19,42.19,42.11,42.15,60036.912387362936,42.19,42.19,42.11,42.15,60036.9124
2006-10-19 13:40:00,42.15,42.15,42.05,42.06,64705.24373032244,42.15,42.15,42.05,42.06,64705.2437
2006-10-19 13:50:00,42.06,42.1,42.02,42.06,34198.241233308,42.06,42.1,42.02,42.06,34198.2412
2006-10-19 14:00:00,42.07,42.18,42.05,42.17,42232.11377700576,42.07,42.18,42.05,42.17,42232.1138
2006-10-19 14:10:00,42.17,42.29,42.16,42.28,22473.12995331669,42.17,42.29,42.16,42.28,22473.13
2006-10-19 14:20:00,42.27,42.37,42.24,42.36,32026.924329605907,42.27,42.37,42.24,42.36,32026.9243
2006-10-19 14:30:00,42.36,42.42,42.35,42.39,36369.5581370101,42.36,42.42,42.35,42.39,36369.5581
2006-10-19 14:40:00,42.38,42.41,42.2,42.2,39735.09933774835,42.38,42.41,42.2,42.2,39735.0993
2006-10-19 14:50:00,42.22,42.28,42.19,42.23,28227.11974812724,42.22,42.28,42.19,42.23,28227.1197
2006-10-19 15:00:00,42.24,42.25,42.18,42.22,36803.82151775052,42.24,42.25,42.18,42.22,36803.8215
2006-10-19 15:10:00,42.21,42.26,42.17,42.21,43426.33807404191,42.21,42.26,42.17,42.21,43426.3381
2006-10-19 15:20:00,42.21,42.26,42.2,42.25,46791.87927478016,42.21,42.26,42.2,42.25,46791.8793
2006-10-19 15:30:00,42.26,42.32,42.26,42.29,118228.2054065791,42.26,42.32,42.26,42.29,118228.2054
2006-10-19 15:40:00,42.29,42.38,42.27,42.33,71219.19444142873,42.29,42.38,42.27,42.33,71219.1944
2006-10-19 15:50:00,42.32,42.37,42.23,42.34,150255.12973618502,42.32,42.37,42.23,42.34,150255.1297
2006-10-20 09:30:00,42.26,42.29,41.84,41.85,1022798.827488872,42.26,42.29,41.84,41.85,1022798.8275
2006-10-20 09:40:00,41.84,41.84,41.43,41.45,156769.0804472913,41.84,41.84,41.43,41.45,156769.0804
2006-10-20 09:50:00,41.44,41.84,41.4,41.65,139072.8476821192,41.44,41.84,41.4,41.65,139072.8477
2006-10-20 10:00:00,41.65,41.68,41.45,41.59,87829.76875474976,41.65,41.68,41.45,41.59,87829.7688
2006-10-20 10:10:00,41.61,41.71,41.52,41.55,83704.26663771577,41.61,41.71,41.52,41.55,83704.2666
2006-10-20 10:20:00,41.55,41.67,41.52,41.64,44294.86483552275,41.55,41.67,41.52,41.64,44294.8648
2006-10-20 10:30:00,41.64,41.66,41.54,41.57,83052.87156660514,41.64,41.66,41.54,41.57,83052.8716
2006-10-20 10:40:00,41.58,41.61,41.49,41.5,112582.78145695364,41.58,41.61,41.49,41.5,112582.7815
2006-10-20 10:50:00,41.5,41.5,41.39,41.4,100749.10433177724,41.5,41.5,41.39,41.4,100749.1043
2006-10-20 11:00:00,41.4,41.44,41.32,41.32,137661.49169471284,41.4,41.44,41.32,41.32,137661.4917
2006-10-20 11:10:00,41.32,41.35,41.23,41.32,115079.79589621106,41.32,41.35,41.23,41.32,115079.7959
2006-10-20 11:20:00,41.32,41.47,41.31,41.41,79578.7645206818,41.32,41.47,41.31,41.41,79578.7645
2006-10-20 11:30:00,41.43,41.51,41.42,41.5,43534.90391922701,41.43,41.51,41.42,41.5,43534.9039
2006-10-20 11:40:00,41.51,41.56,41.46,41.48,49397.45955922267,41.51,41.56,41.46,41.48,49397.4596
2006-10-20 11:50:00,41.48,41.48,41.4,41.42,43534.90391922701,41.48,41.48,41.4,41.42,43534.9039
2006-10-20 12:00:00,41.4,41.44,41.28,41.33,59168.385625882096,41.4,41.44,41.28,41.33,59168.3856
2006-10-20 12:10:00,41.33,41.44,41.31,41.38,61556.834219954406,41.33,41.44,41.31,41.38,61556.8342
2006-10-20 12:20:00,41.38,41.48,41.38,41.48,51460.21061773966,41.38,41.48,41.38,41.48,51460.2106
2006-10-20 12:30:00,41.48,41.49,41.42,41.45,34198.241233308,41.48,41.49,41.42,41.45,34198.2412
2006-10-20 12:40:00,41.46,41.55,41.44,41.48,73716.20888068614,41.46,41.55,41.44,41.48,73716.2089
2006-10-20 12:50:00,41.47,41.51,41.45,41.45,29529.9098903485,41.47,41.51,41.45,41.45,29529.9099
2006-10-20 13:00:00,41.45,41.45,41.41,41.44,24753.012702203887,41.45,41.45,41.41,41.44,24753.0127
2006-10-20 13:10:00,41.44,41.44,41.39,41.39,24210.18347627836,41.44,41.44,41.39,41.39,24210.1835
2006-10-20 13:20:00,41.39,41.48,41.37,41.46,43317.7722288568,41.39,41.48,41.37,41.46,43317.7722
2006-10-20 13:30:00,41.48,41.62,41.47,41.56,144284.00825100424,41.48,41.62,41.47,41.56,144284.0083
2006-10-20 13:40:00,41.56,41.58,41.48,41.54,52328.737379220496,41.56,41.58,41.48,41.54,52328.7374
2006-10-20 13:50:00,41.53,41.7,41.53,41.64,96623.60221474324,41.53,41.7,41.53,41.64,96623.6022
2006-10-20 14:00:00,41.65,41.7,41.55,41.56,101291.93355770277,41.65,41.7,41.55,41.56,101291.9336
2006-10-20 14:10:00,41.55,41.56,41.42,41.44,57431.33210292042,41.55,41.56,41.42,41.44,57431.3321
2006-10-20 14:20:00,41.42,41.49,41.42,41.48,35392.465530344154,41.42,41.49,41.42,41.48,35392.4655
2006-10-20 14:30:00,41.49,41.49,41.44,41.45,23124.52502442732,41.49,41.49,41.44,41.45,23124.525
2006-10-20 14:40:00,41.46,41.47,41.42,41.45,98577.78742807511,41.46,41.47,41.42,41.45,98577.7874
2006-10-20 14:50:00,41.44,41.47,41.42,41.42,43969.16729996744,41.44,41.47,41.42,41.42,43969.1673
2006-10-20 15:00:00,41.42,41.51,41.38,41.49,83595.70079253067,41.42,41.51,41.38,41.49,83595.7008
2006-10-20 15:10:00,41.49,41.49,41.42,41.43,86961.24199326892,41.49,41.49,41.42,41.43,86961.242
2006-10-20 15:20:00,41.42,41.5,41.42,41.49,65465.20464661818,41.42,41.5,41.42,41.49,65465.2046
2006-10-20 15:30:00,41.49,41.5,41.44,41.44,94018.02193030072,41.49,41.5,41.44,41.44,94018.0219
2006-10-20 15:40:00,41.45,41.49,40.94,41.46,120290.95646509608,41.45,41.49,40.94,41.46,120290.9565
2006-10-20 15:50:00,41.46,41.49,41.44,41.46,430355.0103137553,41.46,41.49,41.44,41.46,430355.0103
2006-10-23 09:30:00,41.21,41.28,40.99,41.21,131364.67267397678,41.21,41.28,40.99,41.21,131364.6727
2006-10-23 09:40:00,41.21,41.22,40.77,40.88,181087.82976875475,41.21,41.22,40.77,40.88,181087.8298
2006-10-23 09:50:00,40.87,41.19,40.8,41.15,75887.52578438823,40.87,41.19,40.8,41.15,75887.5258
2006-10-23 10:00:00,41.15,41.35,41.03,41.34,114211.26913473022,41.15,41.35,41.03,41.34,114211.2691
2006-10-23 10:10:00,41.35,41.46,41.31,41.44,108565.84518510476,41.35,41.46,41.31,41.44,108565.8452
2006-10-23 10:20:00,41.45,41.46,41.36,41.44,78493.10606883075,41.45,41.46,41.36,41.44,78493.1061
2006-10-23 10:30:00,41.43,41.45,41.33,41.39,50808.81554662903,41.43,41.45,41.33,41.39,50808.8155
2006-10-23 10:40:00,41.38,41.45,41.33,41.42,46574.747584409946,41.38,41.45,41.33,41.42,46574.7476
2006-10-23 10:50:00,41.42,41.45,41.39,41.44,34306.807078493104,41.42,41.45,41.39,41.44,34306.8071
2006-10-23 11:00:00,41.44,41.5,41.43,41.5,98469.22158289002,41.44,41.5,41.43,41.5,98469.2216
2006-10-23 11:10:00,41.5,41.52,41.41,41.42,73933.34057105635,41.5,41.52,41.41,41.42,73933.3406
2006-10-23 11:20:00,41.42,41.45,41.33,41.33,30289.87080664423,41.42,41.45,41.33,41.33,30289.8708
2006-10-23 11:30:00,41.33,41.37,41.25,41.25,62316.79513625014,41.33,41.37,41.25,41.25,62316.7951
2006-10-23 11:40:00,41.26,41.3,41.25,41.27,60796.87330365867,41.26,41.3,41.25,41.27,60796.8733
2006-10-23 11:50:00,41.28,41.48,41.19,41.44,124959.2878080556,41.28,41.48,41.19,41.44,124959.2878
2006-10-23 12:00:00,41.44,41.74,41.44,41.69,106720.225816958,41.44,41.74,41.44,41.69,106720.2258
2006-10-23 12:10:00,41.7,41.74,41.62,41.7,75561.82824883291,41.7,41.74,41.62,41.7,75561.8282
2006-10-23 12:20:00,41.72,41.73,41.65,41.65,43100.640538486594,41.72,41.73,41.65,41.65,43100.6405
2006-10-23 12:30:00,41.65,41.65,41.51,41.53,40712.19194441429,41.65,41.65,41.51,41.53,40712.1919
2006-10-23 12:40:00,41.52,41.54,41.37,41.38,93909.45608511564,41.52,41.54,41.37,41.38,93909.4561
2006-10-23 12:50:00,41.4,41.43,41.39,41.4,69699.27260883726,41.4,41.43,41.39,41.4,69699.2726
2006-10-23 13:00:00,41.41,41.51,41.41,41.5,35175.333839973944,41.41,41.51,41.41,41.5,35175.3338
2006-10-23 13:10:00,41.5,41.58,41.48,41.56,43209.2063836717,41.5,41.58,41.48,41.56,43209.2064
2006-10-23 13:20:00,41.55,41.74,41.52,41.72,118228.2054065791,41.55,41.74,41.52,41.72,118228.2054
2006-10-23 13:30:00,41.71,41.74,41.62,41.63,45706.22082292911,41.71,41.74,41.62,41.63,45706.2208
2006-10-23 13:40:00,41.64,41.74,41.63,41.64,68939.31169254152,41.64,41.74,41.63,41.64,68939.3117
2006-10-23 13:50:00,41.63,41.63,41.5,41.51,93258.061014005,41.63,41.63,41.5,41.51,93258.061
2006-10-23 14:00:00,41.51,41.59,41.5,41.59,54608.6201281077,41.51,41.59,41.5,41.59,54608.6201
2006-10-23 14:10:00,41.57,41.66,41.55,41.58,40712.19194441429,41.57,41.66,41.55,41.58,40712.1919
2006-10-23 14:20:00,41.58,41.58,41.53,41.58,32569.75355553143,41.58,41.58,41.53,41.58,32569.7536
2006-10-23 14:30:00,41.58,41.65,41.56,41.64,32786.88524590164,41.58,41.65,41.56,41.64,32786.8852
2006-10-23 14:40:00,41.65,41.75,41.64,41.74,74910.4331777223,41.65,41.75,41.64,41.74,74910.4332
2006-10-23 14:50:00,41.74,41.82,41.69,41.72,66767.99478883944,41.74,41.82,41.69,41.72,66767.9948
2006-10-23 15:00:00,41.73,41.91,41.73,41.85,116056.888502877,41.73,41.91,41.73,41.85,116056.8885
2006-10-23 15:10:00,41.85,41.94,41.84,41.91,76864.61839105417,41.85,41.94,41.84,41.91,76864.6184
2006-10-23 15:20:00,41.91,41.94,41.83,41.84,68179.35077624579,41.91,41.94,41.83,41.84,68179.3508
2006-10-23 15:30:00,41.85,41.88,41.81,41.82,113017.04483769406,41.85,41.88,41.81,41.82,113017.0448
2006-10-23 15:40:00,41.84,41.84,41.76,41.8,86852.67614808382,41.84,41.84,41.76,41.8,86852.6761
2006-10-23 15:50:00,41.8,41.81,41.71,41.72,250787.10237759203,41.8,41.81,41.71,41.72,250787.1024
2006-10-24 09:30:00,41.63,41.75,41.5,41.73,91412.4416458582,41.63,41.75,41.5,41.73,91412.4416
2006-10-24 09:40:00,41.71,41.73,41.6,41.61,146021.06177396592,41.71,41.73,41.6,41.61,146021.0618
2006-10-24 09:50:00,41.6,41.6,41.38,41.43,68939.31169254152,41.6,41.6,41.38,41.43,68939.3117
2006-10-24 10:00:00,41.43,41.45,40.67,41.24,189338.83400282272,41.43,41.45,40.67,41.24,189338.834
2006-10-24 10:10:00,41.24,41.3,41.15,41.23,58191.29301921616,41.24,41.3,41.15,41.23,58191.293
2006-10-24 10:20:00,41.23,41.39,41.18,41.39,50483.11801107372,41.23,41.39,41.18,41.39,50483.118
2006-10-24 10:30:00,41.38,41.45,41.36,41.4,62859.62436217566,41.38,41.45,41.36,41.4,62859.6244
2006-10-24 10:40:00,41.4,41.41,41.36,41.39,49397.45955922267,41.4,41.41,41.36,41.39,49397.4596
2006-10-24 10:50:00,41.39,41.39,41.34,41.36,41797.85039626533,41.39,41.39,41.34,41.36,41797.8504
2006-10-24 11:00:00,41.35,41.42,41.35,41.4,30615.568342199545,41.35,41.42,41.35,41.4,30615.5683
2006-10-24 11:10:00,41.41,41.42,41.36,41.41,18999.022907393333,41.41,41.42,41.36,41.41,18999.0229
2006-10-24 11:20:00,41.42,41.42,41.36,41.39,17587.666919986972,41.42,41.42,41.36,41.39,17587.6669
2006-10-24 11:30:00,41.38,41.46,41.37,41.4,51785.90815329498,41.38,41.46,41.37,41.4,51785.9082
2006-10-24 11:40:00,41.41,41.42,41.33,41.34,19976.11551405928,41.41,41.42,41.33,41.34,19976.1155
2006-10-24 11:50:00,41.36,41.45,41.36,41.43,30832.700032569755,41.36,41.45,41.36,41.43,30832.7
2006-10-24 12:00:00,41.45,41.45,41.4,41.41,33112.58278145696,41.45,41.45,41.4,41.41,33112.5828
2006-10-24 12:10:00,41.41,41.49,41.41,41.49,21930.300727391164,41.41,41.49,41.41,41.49,21930.3007
2006-10-24 12:20:00,41.48,41.48,41.33,41.34,50048.8546303333,41.48,41.48,41.33,41.34,50048.8546
2006-10-24 12:30:00,41.34,41.34,41.31,41.33,38215.17750515688,41.34,41.34,41.31,41.33,38215.1775
2006-10-24 12:40:00,41.32,41.34,41.28,41.28,39626.53349256324,41.32,41.34,41.28,41.28,39626.5335
2006-10-24 12:50:00,41.29,41.29,41.19,41.21,81641.51557919879,41.29,41.29,41.19,41.21,81641.5156
2006-10-24 13:00:00,41.19,41.22,41.19,41.2,30832.700032569755,41.19,41.22,41.19,41.2,30832.7
2006-10-24 13:10:00,41.22,41.35,41.21,41.31,21170.33981109543,41.22,41.35,41.21,41.31,21170.3398
2006-10-24 13:20:00,41.31,41.39,41.31,41.39,25512.97361849962,41.31,41.39,41.31,41.39,25512.9736
2006-10-24 13:30:00,41.38,41.44,41.35,41.4,36260.992291824994,41.38,41.44,41.35,41.4,36260.9923
2006-10-24 13:40:00,41.4,41.4,41.31,41.31,26815.76376072088,41.4,41.4,41.31,41.31,26815.7638
2006-10-24 13:50:00,41.31,41.4,41.31,41.39,30724.13418738465,41.31,41.4,41.31,41.39,30724.1342
2006-10-24 14:00:00,41.4,41.46,41.35,41.43,31701.22679405059,41.4,41.46,41.35,41.43,31701.2268
2006-10-24 14:10:00,41.42,41.42,41.37,41.39,17044.837694061447,41.42,41.42,41.37,41.39,17044.8377
2006-10-24 14:20:00,41.39,41.46,41.36,41.45,47768.9718814461,41.39,41.46,41.36,41.45,47768.9719
2006-10-24 14:30:00,41.45,41.47,41.4,41.45,47986.10357181631,41.45,41.47,41.4,41.45,47986.1036
2006-10-24 14:40:00,41.44,41.47,41.41,41.43,15199.218325914668,41.44,41.47,41.41,41.43,15199.2183
2006-10-24 14:50:00,41.43,41.44,41.37,41.41,19867.549668874173,41.43,41.44,41.37,41.41,19867.5497
2006-10-24 15:00:00,41.41,41.46,41.39,41.43,28118.55390294213,41.41,41.46,41.39,41.43,28118.5539
2006-10-24 15:10:00,41.42,41.52,41.42,41.5,28009.98805775703,41.42,41.52,41.42,41.5,28009.9881
2006-10-24 15:20:00,41.51,41.59,41.45,41.55,119965.25892954077,41.51,41.59,41.45,41.55,119965.2589
2006-10-24 15:30:00,41.56,41.56,41.44,41.52,47986.10357181631,41.56,41.56,41.44,41.52,47986.1036
2006-10-24 15:40:00,41.52,41.59,41.5,41.58,65139.50711106286,41.52,41.59,41.5,41.58,65139.5071
2006-10-24 15:50:00,41.57,41.59,41.36,41.38,157311.9096732168,41.57,41.59,41.36,41.38,157311.9097
2006-10-25 09:30:00,41.23,41.25,40.99,41.05,87721.20290956466,41.23,41.25,40.99,41.05,87721.2029
2006-10-25 09:40:00,41.02,41.13,40.99,41.04,59711.21485180762,41.02,41.13,40.99,41.04,59711.2149
2006-10-25 09:50:00,41.04,41.09,41.01,41.04,62642.492671805456,41.04,41.09,41.01,41.04,62642.4927
2006-10-25 10:00:00,41.04,41.24,41.04,41.2,171099.77201172512,41.04,41.24,41.04,41.2,171099.772
2006-10-25 10:10:00,41.19,41.36,41.19,41.29,38323.74335034198,41.19,41.36,41.19,41.29,38323.7434
2006-10-25 10:20:00,41.29,41.41,41.27,41.39,65899.4680273586,41.29,41.41,41.27,41.39,65899.468
2006-10-25 10:30:00,41.36,41.42,41.28,41.29,70459.233525133,41.36,41.42,41.28,41.29,70459.2335
2006-10-25 10:40:00,41.3,41.38,41.27,41.28,51460.21061773966,41.3,41.38,41.27,41.28,51460.2106
2006-10-25 10:50:00,41.27,41.39,41.26,41.39,71870.58951253936,41.27,41.39,41.26,41.39,71870.5895
2006-10-25 11:00:00,41.39,41.53,41.33,41.51,62425.360981435246,41.39,41.53,41.33,41.51,62425.361
2006-10-25 11:10:00,41.5,41.5,41.4,41.44,58516.99055477147,41.5,41.5,41.4,41.44,58516.9906
2006-10-25 11:20:00,41.43,41.46,41.37,41.42,64813.80957550755,41.43,41.46,41.37,41.42,64813.8096
2006-10-25 11:30:00,41.43,41.48,41.41,41.42,30181.304961459125,41.43,41.48,41.41,41.42,30181.305
2006-10-25 11:40:00,41.42,41.45,41.4,41.4,92498.10009770926,41.42,41.45,41.4,41.4,92498.1001
2006-10-25 11:50:00,41.38,41.48,41.37,41.46,58299.85886440126,41.38,41.48,41.37,41.46,58299.8589
2006-10-25 12:00:00,41.47,41.5,41.39,41.44,60579.74161328846,41.47,41.5,41.39,41.44,60579.7416
2006-10-25 12:10:00,41.44,41.45,41.41,41.44,14222.125719248725,41.44,41.45,41.41,41.44,14222.1257
2006-10-25 12:20:00,41.44,41.44,41.29,41.31,29638.4757355336,41.44,41.44,41.29,41.31,29638.4757
2006-10-25 12:30:00,41.29,41.33,41.27,41.33,22473.12995331669,41.29,41.33,41.27,41.33,22473.13
2006-10-25 12:40:00,41.33,41.38,41.3,41.35,24535.88101183368,41.33,41.38,41.3,41.35,24535.881
2006-10-25 12:50:00,41.36,41.36,41.33,41.33,14982.086635544458,41.36,41.36,41.33,41.33,14982.0866
2006-10-25 13:00:00,41.35,41.38,41.34,41.36,27032.895451091088,41.35,41.38,41.34,41.36,27032.8955
2006-10-25 13:10:00,41.36,41.4,41.34,41.35,16176.31093258061,41.36,41.4,41.34,41.35,16176.3109
2006-10-25 13:20:00,41.35,41.36,41.33,41.33,7165.345782216915,41.35,41.36,41.33,41.33,7165.3458
2006-10-25 13:30:00,41.33,41.36,41.31,41.36,13679.296493323202,41.33,41.36,41.31,41.36,13679.2965
2006-10-25 13:40:00,41.36,41.39,41.34,41.36,41363.587015524914,41.36,41.39,41.34,41.36,41363.587
2006-10-25 13:50:00,41.35,41.38,41.31,41.32,31484.09510368038,41.35,41.38,41.31,41.32,31484.0951
2006-10-25 14:00:00,41.33,41.36,41.27,41.27,17044.837694061447,41.33,41.36,41.27,41.27,17044.8377
2006-10-25 14:10:00,41.28,41.41,41.24,41.39,116382.58603843232,41.28,41.41,41.24,41.39,116382.586
2006-10-25 14:20:00,41.4,41.4,41.16,41.34,79035.93529475627,41.4,41.4,41.16,41.34,79035.9353
2006-10-25 14:30:00,41.34,41.34,40.97,41.14,90435.34903919228,41.34,41.34,40.97,41.14,90435.349
2006-10-25 14:40:00,41.13,41.23,41.07,41.2,41037.889479969606,41.13,41.23,41.07,41.2,41037.8895
2006-10-25 14:50:00,41.21,41.33,41.16,41.33,74584.73564216698,41.21,41.33,41.16,41.33,74584.7356
2006-10-25 15:00:00,41.32,41.38,41.28,41.3,61448.2683747693,41.32,41.38,41.28,41.3,61448.2684
2006-10-25 15:10:00,41.29,41.39,41.28,41.34,86961.24199326892,41.29,41.39,41.28,41.34,86961.242
2006-10-25 15:20:00,41.36,41.46,41.33,41.35,64488.11203995223,41.36,41.46,41.33,41.35,64488.112
2006-10-25 15:30:00,41.35,41.56,41.34,41.45,164260.12376506353,41.35,41.56,41.34,41.45,164260.1238
2006-10-25 15:40:00,41.45,41.48,41.34,41.36,134187.3846487895,41.45,41.48,41.34,41.36,134187.3846
2006-10-25 15:50:00,41.36,41.4,41.29,41.39,163934.42622950822,41.36,41.4,41.29,41.39,163934.4262
2006-10-26 09:30:00,41.3,41.43,41.18,41.34,72630.5504288351,41.3,41.43,41.18,41.34,72630.5504
2006-10-26 09:40:00,41.33,41.34,41.15,41.18,61122.57083921399,41.33,41.34,41.15,41.18,61122.5708
2006-10-26 09:50:00,41.19,41.27,41.11,41.19,56997.06872218,41.19,41.27,41.11,41.19,56997.0687
2006-10-26 10:00:00,41.23,41.23,41.08,41.12,34089.675388122894,41.23,41.23,41.08,41.12,34089.6754
2006-10-26 10:10:00,41.12,41.31,41.1,41.17,66985.12647920965,41.12,41.31,41.1,41.17,66985.1265
2006-10-26 10:20:00,41.15,41.17,40.89,40.92,57322.76625773532,41.15,41.17,40.89,40.92,57322.7663
2006-10-26 10:30:00,40.91,41.06,40.79,40.96,94669.41700141136,40.91,41.06,40.79,40.96,94669.417
2006-10-26 10:40:00,40.95,41.01,40.81,40.91,191944.41428726524,40.95,41.01,40.81,40.91,191944.4143
2006-10-26 10:50:00,40.91,40.92,40.84,40.85,92498.10009770926,40.91,40.92,40.84,40.85,92498.1001
2006-10-26 11:00:00,40.85,40.96,40.73,40.88,101509.06524807296,40.85,40.96,40.73,40.88,101509.0652
2006-10-26 11:10:00,40.88,40.92,40.78,40.85,45489.0891325589,40.88,40.92,40.78,40.85,45489.0891
2006-10-26 11:20:00,40.86,40.87,40.65,40.68,77081.75008142438,40.86,40.87,40.65,40.68,77081.7501
2006-10-26 11:30:00,40.67,40.68,40.58,40.61,240473.34708500703,40.67,40.68,40.58,40.61,240473.3471
2006-10-26 11:40:00,40.63,40.63,40.48,40.53,194115.7311909673,40.63,40.63,40.48,40.53,194115.7312
2006-10-26 11:50:00,40.53,40.61,40.52,40.52,108565.84518510476,40.53,40.61,40.52,40.52,108565.8452
2006-10-26 12:00:00,40.52,40.53,40.37,40.51,118662.4687873195,40.52,40.53,40.37,40.51,118662.4688
2006-10-26 12:10:00,40.51,40.62,40.48,40.61,120508.08815546628,40.51,40.62,40.48,40.61,120508.0882
2006-10-26 12:20:00,40.6,40.77,40.6,40.77,84572.79339919661,40.6,40.77,40.6,40.77,84572.7934
2006-10-26 12:30:00,40.76,40.86,40.61,40.63,218543.0463576159,40.76,40.86,40.61,40.63,218543.0464
2006-10-26 12:40:00,40.63,40.72,40.62,40.67,64270.98034958202,40.63,40.72,40.62,40.67,64270.9803
2006-10-26 12:50:00,40.67,40.68,40.62,40.63,58842.68809032679,40.67,40.68,40.62,40.63,58842.6881
2006-10-26 13:00:00,40.63,40.75,40.62,40.72,66442.29725328412,40.63,40.75,40.62,40.72,66442.2973
2006-10-26 13:10:00,40.71,40.73,40.68,40.69,22473.12995331669,40.71,40.73,40.68,40.69,22473.13
2006-10-26 13:20:00,40.69,40.71,40.62,40.68,26924.329605905983,40.69,40.71,40.62,40.68,26924.3296
2006-10-26 13:30:00,40.68,40.88,40.61,40.87,48311.801107371626,40.68,40.88,40.61,40.87,48311.8011
2006-10-26 13:40:00,40.85,40.88,40.71,40.78,52654.43491477581,40.85,40.88,40.71,40.78,52654.4349
2006-10-26 13:50:00,40.75,40.79,40.68,40.76,54065.790902182176,40.75,40.79,40.68,40.76,54065.7909
2006-10-26 14:00:00,40.76,40.86,40.73,40.77,87721.20290956466,40.76,40.86,40.73,40.77,87721.2029
2006-10-26 14:10:00,40.78,40.91,40.77,40.84,73716.20888068614,40.78,40.91,40.77,40.84,73716.2089
2006-10-26 14:20:00,40.83,40.93,40.82,40.87,90435.34903919228,40.83,40.93,40.82,40.87,90435.349
2006-10-26 14:30:00,40.86,40.89,40.75,40.84,153729.23678210835,40.86,40.89,40.75,40.84,153729.2368
2006-10-26 14:40:00,40.83,40.93,40.83,40.84,240147.6495494517,40.83,40.93,40.83,40.84,240147.6495
2006-10-26 14:50:00,40.84,40.93,40.84,40.9,48528.93279774183,40.84,40.93,40.84,40.9,48528.9328
2006-10-26 15:00:00,40.9,40.94,40.87,40.89,86526.9786125285,40.9,40.94,40.87,40.89,86526.9786
2006-10-26 15:10:00,40.88,40.89,40.8,40.82,150472.26142655523,40.88,40.89,40.8,40.82,150472.2614
2006-10-26 15:20:00,40.82,40.9,40.82,40.88,62316.79513625014,40.82,40.9,40.82,40.88,62316.7951
2006-10-26 15:30:00,40.88,40.91,40.84,40.89,98794.91911844534,40.88,40.91,40.84,40.89,98794.9191
2006-10-26 15:40:00,40.87,40.9,40.83,40.85,108565.84518510476,40.87,40.9,40.83,40.85,108565.8452
2006-10-26 15:50:00,40.84,40.9,40.83,40.9,207686.46183910544,40.84,40.9,40.83,40.9,207686.4618
2006-10-27 09:30:00,40.87,41.06,40.87,40.94,159266.0948865487,40.87,41.06,40.87,40.94,159266.0949
2006-10-27 09:40:00,40.94,41.0,40.9,40.98,58408.42470958637,40.94,41.0,40.9,40.98,58408.4247
2006-10-27 09:50:00,40.99,41.03,40.93,40.96,89566.82227771144,40.99,41.03,40.93,40.96,89566.8223
2006-10-27 10:00:00,42.8,42.8,40.92,40.98,86526.9786125285,42.8,42.8,40.92,40.98,86526.9786
2006-10-27 10:10:00,41.0,41.0,40.9,40.92,43534.90391922701,41.0,41.0,40.9,40.92,43534.9039
2006-10-27 10:20:00,40.93,40.96,40.8,40.92,86635.54445771361,40.93,40.96,40.8,40.92,86635.5445
2006-10-27 10:30:00,40.9,40.96,40.81,40.89,77298.8817717946,40.9,40.96,40.81,40.89,77298.8818
2006-10-27 10:40:00,40.88,40.88,40.78,40.82,94452.28531104117,40.88,40.88,40.78,40.82,94452.2853
2006-10-27 10:50:00,40.82,40.88,40.76,40.84,32569.75355553143,40.82,40.88,40.76,40.84,32569.7536
2006-10-27 11:00:00,40.85,40.89,40.79,40.87,44294.86483552275,40.85,40.89,40.79,40.87,44294.8648
2006-10-27 11:10:00,40.89,40.92,40.85,40.85,53848.659211811966,40.89,40.92,40.85,40.85,53848.6592
2006-10-27 11:20:00,40.88,40.91,40.8,40.89,27032.895451091088,40.88,40.91,40.8,40.89,27032.8955
2006-10-27 11:30:00,40.89,40.9,40.85,40.9,34632.50461404842,40.89,40.9,40.85,40.9,34632.5046
2006-10-27 11:40:00,40.89,40.92,40.84,40.85,57322.76625773532,40.89,40.92,40.84,40.85,57322.7663
2006-10-27 11:50:00,40.85,40.92,40.84,40.92,49071.76202366736,40.85,40.92,40.84,40.92,49071.762
2006-10-27 12:00:00,40.93,40.94,40.89,40.92,24427.31516664857,40.93,40.94,40.89,40.92,24427.3152
2006-10-27 12:10:00,40.93,40.94,40.89,40.92,46574.747584409946,40.93,40.94,40.89,40.92,46574.7476
2006-10-27 12:20:00,40.92,40.94,40.91,40.94,17261.969384431657,40.92,40.94,40.91,40.94,17261.9694
2006-10-27 12:30:00,40.94,40.98,40.91,40.98,25947.23699924004,40.94,40.98,40.91,40.98,25947.237
2006-10-27 12:40:00,40.98,40.98,40.87,40.87,30832.700032569755,40.98,40.98,40.87,40.87,30832.7
2006-10-27 12:50:00,40.87,40.9,40.86,40.89,10748.018673325372,40.87,40.9,40.86,40.89,10748.0187
2006-10-27 13:00:00,40.89,40.9,40.88,40.89,18673.325371838026,40.89,40.9,40.88,40.89,18673.3254
2006-10-27 13:10:00,40.9,40.9,40.84,40.84,24318.749321463467,40.9,40.9,40.84,40.84,24318.7493
2006-10-27 13:20:00,40.84,40.88,40.69,40.69,46466.18173922484,40.84,40.88,40.69,40.69,46466.1817
2006-10-27 13:30:00,40.69,40.72,40.58,40.7,78275.97437846054,40.69,40.72,40.58,40.7,78275.9744
2006-10-27 13:40:00,40.69,40.77,40.51,40.53,83487.13494734556,40.69,40.77,40.51,40.53,83487.1349
2006-10-27 13:50:00,40.54,40.69,40.54,40.65,41580.71870589512,40.54,40.69,40.54,40.65,41580.7187
2006-10-27 14:00:00,40.64,40.87,40.62,40.85,43317.7722288568,40.64,40.87,40.62,40.85,43317.7722
2006-10-27 14:10:00,40.87,40.9,40.76,40.84,45054.82575181848,40.87,40.9,40.76,40.84,45054.8258
2006-10-27 14:20:00,40.84,40.84,40.58,40.64,84789.92508956682,40.84,40.84,40.58,40.64,84789.9251
2006-10-27 14:30:00,40.64,40.73,40.6,40.72,53740.09336662686,40.64,40.73,40.6,40.72,53740.0934
2006-10-27 14:40:00,40.72,40.77,40.6,40.71,66876.56063402454,40.72,40.77,40.6,40.71,66876.5606
2006-10-27 14:50:00,40.73,40.73,40.57,40.7,67962.2190858756,40.73,40.73,40.57,40.7,67962.2191
2006-10-27 15:00:00,40.7,40.72,40.61,40.7,45923.35251329932,40.7,40.72,40.61,40.7,45923.3525
2006-10-27 15:10:00,40.72,40.77,40.54,40.56,51568.77646292477,40.72,40.77,40.54,40.56,51568.7765
2006-10-27 15:20:00,40.56,40.58,40.45,40.48,153837.80262729345,40.56,40.58,40.45,40.48,153837.8026
2006-10-27 15:30:00,40.49,40.57,40.44,40.56,58082.72717403105,40.49,40.57,40.44,40.56,58082.7272
2006-10-27 15:40:00,40.57,40.57,40.44,40.54,129084.78992508956,40.57,40.57,40.44,40.54,129084.7899
2006-10-27 15:50:00,40.54,40.56,40.42,40.55,99337.74834437086,40.54,40.56,40.42,40.55,99337.7483
2006-10-30 09:30:00,40.89,40.9,40.78,40.8,252524.15590055368,40.89,40.9,40.78,40.8,252524.1559
2006-10-30 09:40:00,40.8,40.9,40.78,40.79,67527.95570513517,40.8,40.9,40.78,40.79,67527.9557
2006-10-30 09:50:00,40.8,40.8,40.48,40.54,79253.06698512648,40.8,40.8,40.48,40.54,79253.067
2006-10-30 10:00:00,40.57,40.63,40.46,40.61,61448.2683747693,40.57,40.63,40.46,40.61,61448.2684
2006-10-30 10:10:00,40.61,40.63,40.49,40.55,41146.45532515471,40.61,40.63,40.49,40.55,41146.4553
2006-10-30 10:20:00,40.55,40.73,40.54,40.69,45814.78666811421,40.55,40.73,40.54,40.69,45814.7867
2006-10-30 10:30:00,40.68,40.71,40.64,40.66,34958.202149603734,40.68,40.71,40.64,40.66,34958.2021
2006-10-30 10:40:00,40.65,40.72,40.62,40.68,35501.03137552926,40.65,40.72,40.62,40.68,35501.0314
2006-10-30 10:50:00,40.68,40.71,40.68,40.69,27358.592986646403,40.68,40.71,40.68,40.69,27358.593
2006-10-30 11:00:00,40.68,40.76,40.68,40.7,69699.27260883726,40.68,40.76,40.68,40.7,69699.2726
2006-10-30 11:10:00,40.7,40.76,40.7,40.76,36912.38736293562,40.7,40.76,40.7,40.76,36912.3874
2006-10-30 11:20:00,40.75,40.77,40.69,40.71,51460.21061773966,40.75,40.77,40.69,40.71,51460.2106
2006-10-30 11:30:00,40.71,40.73,40.59,40.71,49723.157094777984,40.71,40.73,40.59,40.71,49723.1571
2006-10-30 11:40:00,40.71,40.72,40.65,40.72,20518.944739984803,40.71,40.72,40.65,40.72,20518.9447
2006-10-30 11:50:00,40.72,40.77,40.71,40.76,22147.43241776137,40.72,40.77,40.71,40.76,22147.4324
2006-10-30 12:00:00,40.76,40.76,40.67,40.74,34849.63630441863,40.76,40.76,40.67,40.74,34849.6363
2006-10-30 12:10:00,40.74,40.79,40.63,40.65,23884.48594072305,40.74,40.79,40.63,40.65,23884.4859
2006-10-30 12:20:00,40.65,40.72,40.63,40.72,16284.876777765716,40.65,40.72,40.63,40.72,16284.8768
2006-10-30 12:30:00,40.72,40.75,40.65,40.7,32895.45109108675,40.72,40.75,40.65,40.7,32895.4511
2006-10-30 12:40:00,40.7,40.71,40.66,40.68,26164.368689610248,40.7,40.71,40.66,40.68,26164.3687
2006-10-30 12:50:00,40.68,40.68,40.57,40.61,26490.066225165563,40.68,40.68,40.57,40.61,26490.0662
2006-10-30 13:00:00,40.61,40.71,40.58,40.71,49288.89371403757,40.61,40.71,40.58,40.71,49288.8937
2006-10-30 13:10:00,40.71,40.82,40.69,40.82,19867.549668874173,40.71,40.82,40.69,40.82,19867.5497
2006-10-30 13:20:00,40.82,40.89,40.78,40.81,77081.75008142438,40.82,40.89,40.78,40.81,77081.7501
2006-10-30 13:30:00,40.81,40.89,40.77,40.8,53740.09336662686,40.81,40.89,40.77,40.8,53740.0934
2006-10-30 13:40:00,40.8,40.92,40.8,40.85,88372.59798067529,40.8,40.92,40.8,40.85,88372.598
2006-10-30 13:50:00,40.84,40.89,40.78,40.88,42014.98208663554,40.84,40.89,40.78,40.88,42014.9821
2006-10-30 14:00:00,40.88,40.89,40.77,40.77,39517.96764737814,40.88,40.89,40.77,40.77,39517.9676
2006-10-30 14:10:00,40.76,40.77,40.75,40.76,44729.12821626317,40.76,40.77,40.75,40.76,44729.1282
2006-10-30 14:20:00,40.76,40.85,40.71,40.79,36803.82151775052,40.76,40.85,40.71,40.79,36803.8215
2006-10-30 14:30:00,40.79,40.8,40.76,40.76,28227.11974812724,40.79,40.8,40.76,40.76,28227.1197
2006-10-30 14:40:00,40.77,40.8,40.74,40.76,34306.807078493104,40.77,40.8,40.74,40.76,34306.8071
2006-10-30 14:50:00,40.76,40.8,40.76,40.78,22798.827488872,40.76,40.8,40.76,40.78,22798.8275
2006-10-30 15:00:00,40.79,40.8,40.68,40.68,73607.64303550104,40.79,40.8,40.68,40.68,73607.643
2006-10-30 15:10:00,40.68,40.73,40.62,40.62,45380.52328737379,40.68,40.73,40.62,40.62,45380.5233
2006-10-30 15:20:00,40.62,40.72,40.57,40.71,88806.86136141571,40.62,40.72,40.57,40.71,88806.8614
2006-10-30 15:30:00,40.7,40.8,40.68,40.73,92823.79763326458,40.7,40.8,40.68,40.73,92823.7976
2006-10-30 15:40:00,40.74,40.75,40.68,40.68,289002.2798827489,40.74,40.75,40.68,40.68,289002.2799
2006-10-30 15:50:00,40.68,40.69,40.44,40.45,258820.97492128977,40.68,40.69,40.44,40.45,258820.9749
2006-10-31 09:30:00,43.2,43.38,42.37,42.62,1131038.9751384214,43.2,43.38,42.37,42.62,1131038.9751
2006-10-31 09:40:00,42.6,43.07,42.55,42.9,668331.3429595049,42.6,43.07,42.55,42.9,668331.343
2006-10-31 09:50:00,42.9,42.93,42.79,42.88,237433.5034198241,42.9,42.93,42.79,42.88,237433.5034
2006-10-31 10:00:00,42.87,43.02,42.83,42.9,317446.53132124635,42.87,43.02,42.83,42.9,317446.5313
2006-10-31 10:10:00,42.92,43.02,42.9,42.97,377917.7070893497,42.92,43.02,42.9,42.97,377917.7071
2006-10-31 10:20:00,42.97,42.97,42.79,42.95,268700.4668331343,42.97,42.97,42.79,42.95,268700.4668
2006-10-31 10:30:00,42.96,43.1,42.94,43.0,383888.8285745305,42.96,43.1,42.94,43.0,383888.8286
2006-10-31 10:40:00,43.0,43.27,42.99,43.1,311909.673216806,43.0,43.27,42.99,43.1,311909.6732
2006-10-31 10:50:00,43.11,43.34,43.09,43.31,617739.6591032462,43.11,43.34,43.09,43.31,617739.6591
2006-10-31 11:00:00,43.3,43.34,42.97,43.06,275322.9833894257,43.3,43.34,42.97,43.06,275322.9834
2006-10-31 11:10:00,43.08,43.15,43.04,43.1,109542.93779177072,43.08,43.15,43.04,43.1,109542.9378
2006-10-31 11:20:00,43.11,43.37,43.11,43.29,666702.8552817284,43.11,43.37,43.11,43.29,666702.8553
2006-10-31 11:30:00,43.29,43.29,43.18,43.2,272825.9689501683,43.29,43.29,43.18,43.2,272825.969
2006-10-31 11:40:00,43.19,43.24,43.02,43.13,199978.28683096296,43.19,43.24,43.02,43.13,199978.2868
2006-10-31 11:50:00,43.14,43.21,43.1,43.2,175550.97166431442,43.14,43.21,43.1,43.2,175550.9717
2006-10-31 12:00:00,43.19,43.5,43.19,43.45,241884.70307241345,43.19,43.5,43.19,43.45,241884.7031
2006-10-31 12:10:00,43.45,43.49,43.37,43.42,147215.28607100208,43.45,43.49,43.37,43.42,147215.2861
2006-10-31 12:20:00,43.43,43.49,43.37,43.44,291065.03094126587,43.43,43.49,43.37,43.44,291065.0309
2006-10-31 12:30:00,43.45,43.49,43.11,43.25,162957.33362284227,43.45,43.49,43.11,43.25,162957.3336
2006-10-31 12:40:00,43.26,43.3,43.23,43.29,114645.53251547064,43.26,43.3,43.23,43.29,114645.5325
2006-10-31 12:50:00,43.29,43.3,43.22,43.27,130170.44837694062,43.29,43.3,43.22,43.27,130170.4484
2006-10-31 13:00:00,43.27,43.35,43.23,43.23,147106.72022581697,43.27,43.35,43.23,43.23,147106.7202
2006-10-31 13:10:00,43.22,43.27,43.16,43.22,107588.75257843884,43.22,43.27,43.16,43.22,107588.7526
2006-10-31 13:20:00,43.22,43.44,43.2,43.42,161980.24101617633,43.22,43.44,43.2,43.42,161980.241
2006-10-31 13:30:00,43.43,43.49,43.43,43.47,96840.73390511343,43.43,43.49,43.43,43.47,96840.7339
2006-10-31 13:40:00,43.48,43.53,43.39,43.46,182716.3174465313,43.48,43.53,43.39,43.46,182716.3174
2006-10-31 13:50:00,43.46,43.47,43.27,43.37,147649.5494517425,43.46,43.47,43.27,43.37,147649.5495
2006-10-31 14:00:00,43.37,43.38,43.35,43.38,116925.41526435784,43.37,43.38,43.35,43.38,116925.4153
2006-10-31 14:10:00,43.38,43.62,43.37,43.48,296927.58658126154,43.38,43.62,43.37,43.48,296927.5866
2006-10-31 14:20:00,43.47,43.54,43.39,43.51,215394.63684724784,43.47,43.54,43.39,43.51,215394.6368
2006-10-31 14:30:00,43.53,43.71,43.52,43.67,161111.7142546955,43.53,43.71,43.52,43.67,161111.7143
2006-10-31 14:40:00,43.67,43.91,43.61,43.84,302247.31299533165,43.67,43.91,43.61,43.84,302247.313
2006-10-31 14:50:00,43.84,44.37,43.82,44.18,540549.3431766366,43.84,44.37,43.82,44.18,540549.3432
2006-10-31 15:00:00,44.19,44.22,44.09,44.11,334491.3690153078,44.19,44.22,44.09,44.11,334491.369
2006-10-31 15:10:00,44.11,44.23,44.06,44.19,399196.6127456303,44.11,44.23,44.06,44.19,399196.6127
2006-10-31 15:20:00,44.19,44.3,44.19,44.28,247964.3904027793,44.19,44.3,44.19,44.28,247964.3904
2006-10-31 15:30:00,44.29,44.67,44.08,44.17,481380.95755075454,44.29,44.67,44.08,44.17,481380.9576
2006-10-31 15:40:00,44.17,44.23,43.75,43.77,536532.4069047878,44.17,44.23,43.75,43.77,536532.4069
2006-10-31 15:50:00,43.76,43.97,43.71,43.83,571599.1748995766,43.76,43.97,43.71,43.83,571599.1749
2006-11-01 09:30:00,43.99,44.14,43.86,44.01,181956.3565302356,43.99,44.14,43.86,44.01,181956.3565
2006-11-01 09:40:00,44.01,44.27,43.98,44.21,192270.11182282056,44.01,44.27,43.98,44.21,192270.1118
2006-11-01 09:50:00,44.2,44.31,44.2,44.25,158940.3973509934,44.2,44.31,44.2,44.25,158940.3974
2006-11-01 10:00:00,44.25,44.46,44.19,44.43,153077.84171099772,44.25,44.46,44.19,44.43,153077.8417
2006-11-01 10:10:00,44.42,44.51,44.18,44.24,164911.51883617413,44.42,44.51,44.18,44.24,164911.5188
2006-11-01 10:20:00,44.24,44.27,44.13,44.21,152426.4466398871,44.24,44.27,44.13,44.21,152426.4466
2006-11-01 10:30:00,44.21,44.36,44.18,44.35,104440.34306807078,44.21,44.36,44.18,44.35,104440.3431
2006-11-01 10:40:00,44.36,44.39,44.3,44.35,90652.48072956248,44.36,44.39,44.3,44.35,90652.4807
2006-11-01 10:50:00,44.35,44.38,44.23,44.3,77516.0134621648,44.35,44.38,44.23,44.3,77516.0135
2006-11-01 11:00:00,44.32,44.37,44.28,44.34,144609.70578655956,44.32,44.37,44.28,44.34,144609.7058
2006-11-01 11:10:00,44.35,44.42,44.29,44.37,123005.1025947237,44.35,44.42,44.29,44.37,123005.1026
2006-11-01 11:20:00,44.37,44.42,44.3,44.36,59711.21485180762,44.37,44.42,44.3,44.36,59711.2149
2006-11-01 11:30:00,44.37,44.38,44.27,44.28,72413.41873846488,44.37,44.38,44.27,44.28,72413.4187
2006-11-01 11:40:00,44.28,44.3,44.26,44.28,184996.20019541853,44.28,44.3,44.26,44.28,184996.2002
2006-11-01 11:50:00,44.28,44.29,44.19,44.23,165020.08468135924,44.28,44.29,44.19,44.23,165020.0847
2006-11-01 12:00:00,44.25,44.3,44.17,44.18,50157.4204755184,44.25,44.3,44.17,44.18,50157.4205
2006-11-01 12:10:00,44.18,44.26,44.18,44.24,20301.8130496146,44.18,44.26,44.18,44.24,20301.813
2006-11-01 12:20:00,44.23,44.26,44.17,44.24,44077.73314515254,44.23,44.26,44.17,44.24,44077.7331
2006-11-01 12:30:00,44.23,44.25,44.19,44.21,38215.17750515688,44.23,44.25,44.19,44.21,38215.1775
2006-11-01 12:40:00,44.21,44.22,44.07,44.2,79904.46205623711,44.21,44.22,44.07,44.2,79904.4621
2006-11-01 12:50:00,44.19,44.21,44.07,44.09,89675.38812289653,44.19,44.21,44.07,44.09,89675.3881
2006-11-01 13:00:00,44.08,44.18,44.04,44.08,87829.76875474976,44.08,44.18,44.04,44.08,87829.7688
2006-11-01 13:10:00,44.08,44.26,44.08,44.21,96949.29975029857,44.08,44.26,44.08,44.21,96949.2998
2006-11-01 13:20:00,44.21,44.44,44.21,44.4,69807.83845402236,44.21,44.44,44.21,44.4,69807.8385
2006-11-01 13:30:00,44.4,44.41,44.35,44.39,39735.09933774835,44.4,44.41,44.35,44.39,39735.0993
2006-11-01 13:40:00,44.38,44.39,44.25,44.36,51351.64477255456,44.38,44.39,44.25,44.36,51351.6448
2006-11-01 13:50:00,44.36,44.4,44.32,44.32,42883.508848116384,44.36,44.4,44.32,44.32,42883.5088
2006-11-01 14:00:00,44.31,44.39,44.26,44.35,52654.43491477581,44.31,44.39,44.26,44.35,52654.4349
2006-11-01 14:10:00,44.34,44.36,44.2,44.21,64053.84865921181,44.34,44.36,44.2,44.21,64053.8487
2006-11-01 14:20:00,44.21,44.28,44.17,44.19,82184.34480512432,44.21,44.28,44.17,44.19,82184.3448
2006-11-01 14:30:00,44.19,44.22,43.95,44.0,77841.71099772012,44.19,44.22,43.95,44.0,77841.711
2006-11-01 14:40:00,44.0,44.08,43.82,43.92,64270.98034958202,44.0,44.08,43.82,43.92,64270.9803
2006-11-01 14:50:00,43.92,43.96,43.87,43.92,51894.47399848008,43.92,43.96,43.87,43.92,51894.474
2006-11-01 15:00:00,43.92,43.93,43.66,43.72,146781.02269026166,43.92,43.93,43.66,43.72,146781.0227
2006-11-01 15:10:00,43.73,43.89,43.72,43.84,116274.0201932472,43.73,43.89,43.72,43.84,116274.0202
2006-11-01 15:20:00,43.84,43.93,43.82,43.9,94018.02193030072,43.84,43.93,43.82,43.9,94018.0219
2006-11-01 15:30:00,43.91,44.01,43.91,43.99,243187.49321463468,43.91,44.01,43.91,43.99,243187.4932
2006-11-01 15:40:00,44.0,44.07,43.96,44.03,246987.29779611336,44.0,44.07,43.96,44.03,246987.2978
2006-11-01 15:50:00,44.04,44.1,43.99,44.01,575290.4136358702,44.04,44.1,43.99,44.01,575290.4136
2006-11-02 09:30:00,43.91,43.91,43.25,43.57,250027.1414612963,43.91,43.91,43.25,43.57,250027.1415
2006-11-02 09:40:00,43.55,43.58,43.31,43.44,114862.66420584085,43.55,43.58,43.31,43.44,114862.6642
2006-11-02 09:50:00,43.44,43.56,43.28,43.53,100966.23602214744,43.44,43.56,43.28,43.53,100966.236
2006-11-02 10:00:00,43.53,43.7,43.48,43.61,60688.307458473566,43.53,43.7,43.48,43.61,60688.3075
2006-11-02 10:10:00,43.62,43.75,43.54,43.73,61882.53175550972,43.62,43.75,43.54,43.73,61882.5318
2006-11-02 10:20:00,43.73,43.83,43.7,43.79,44186.29899033765,43.73,43.83,43.7,43.79,44186.299
2006-11-02 10:30:00,43.79,43.9,43.7,43.9,40929.3236347845,43.79,43.9,43.7,43.9,40929.3236
2006-11-02 10:40:00,43.91,43.98,43.88,43.93,62316.79513625014,43.91,43.98,43.88,43.93,62316.7951
2006-11-02 10:50:00,43.93,44.09,43.75,43.76,83052.87156660514,43.93,44.09,43.75,43.76,83052.8716
2006-11-02 11:00:00,43.79,43.86,43.72,43.74,40169.36271848877,43.79,43.86,43.72,43.74,40169.3627
2006-11-02 11:10:00,43.73,43.84,43.66,43.8,54825.75181847791,43.73,43.84,43.66,43.8,54825.7518
2006-11-02 11:20:00,43.8,43.95,43.78,43.87,72521.98458364999,43.8,43.95,43.78,43.87,72521.9846
2006-11-02 11:30:00,43.89,43.92,43.84,43.86,29747.041580718706,43.89,43.92,43.84,43.86,29747.0416
2006-11-02 11:40:00,43.85,43.89,43.84,43.86,32135.49017479101,43.85,43.89,43.84,43.86,32135.4902
2006-11-02 11:50:00,43.87,43.88,43.82,43.84,35935.29475626968,43.87,43.88,43.82,43.84,35935.2948
2006-11-02 12:00:00,43.84,43.91,43.81,43.89,80881.55466290306,43.84,43.91,43.81,43.89,80881.5547
2006-11-02 12:10:00,43.9,43.95,43.88,43.92,36043.860601454784,43.9,43.95,43.88,43.92,36043.8606
2006-11-02 12:20:00,43.93,43.93,43.83,43.86,25078.7102377592,43.93,43.93,43.83,43.86,25078.7102
2006-11-02 12:30:00,43.86,43.9,43.83,43.86,33655.41200738248,43.86,43.9,43.83,43.86,33655.412
2006-11-02 12:40:00,43.87,43.87,43.75,43.77,35718.16306589947,43.87,43.87,43.75,43.77,35718.1631
2006-11-02 12:50:00,43.78,43.81,43.73,43.77,17587.666919986972,43.78,43.81,43.73,43.77,17587.6669
2006-11-02 13:00:00,43.77,43.77,43.69,43.74,33329.71447182717,43.77,43.77,43.69,43.74,33329.7145
2006-11-02 13:10:00,43.75,43.78,43.75,43.77,16067.745087395506,43.75,43.78,43.75,43.77,16067.7451
2006-11-02 13:20:00,43.76,43.78,43.74,43.76,50374.55216588861,43.76,43.78,43.74,43.76,50374.5522
2006-11-02 13:30:00,43.77,43.77,43.71,43.74,27901.422212571924,43.77,43.77,43.71,43.74,27901.4222
2006-11-02 13:40:00,43.74,43.76,43.69,43.72,26707.197915535773,43.74,43.76,43.69,43.72,26707.1979
2006-11-02 13:50:00,43.7,43.81,43.69,43.74,31484.09510368038,43.7,43.81,43.69,43.74,31484.0951
2006-11-02 14:00:00,43.78,43.83,43.6,43.62,110628.59624362177,43.78,43.83,43.6,43.62,110628.5962
2006-11-02 14:10:00,43.62,43.76,43.61,43.72,65573.77049180328,43.62,43.76,43.61,43.72,65573.7705
2006-11-02 14:20:00,43.73,43.79,43.71,43.76,54717.185973292806,43.73,43.79,43.71,43.76,54717.186
2006-11-02 14:30:00,43.75,43.84,43.7,43.73,44837.69406144827,43.75,43.84,43.7,43.73,44837.6941
2006-11-02 14:40:00,43.74,43.75,43.71,43.72,32026.924329605907,43.74,43.75,43.71,43.72,32026.9243
2006-11-02 14:50:00,43.72,43.77,43.71,43.73,37563.782434046254,43.72,43.77,43.71,43.73,37563.7824
2006-11-02 15:00:00,43.73,43.76,43.68,43.76,63076.75605254587,43.73,43.76,43.68,43.76,63076.7561
2006-11-02 15:10:00,43.76,43.87,43.76,43.85,66116.59971772881,43.76,43.87,43.76,43.85,66116.5997
2006-11-02 15:20:00,43.85,43.9,43.82,43.84,78710.23775920096,43.85,43.9,43.82,43.84,78710.2378
2006-11-02 15:30:00,43.85,43.89,43.8,43.86,77950.27684290522,43.85,43.89,43.8,43.86,77950.2768
2006-11-02 15:40:00,43.86,43.94,43.86,43.94,65790.9021821735,43.86,43.94,43.86,43.94,65790.9022
2006-11-02 15:50:00,43.93,44.02,43.89,43.95,217783.08544132017,43.93,44.02,43.89,43.95,217783.0854
2006-11-03 09:30:00,43.99,44.09,43.75,43.93,128433.39485397894,43.99,44.09,43.75,43.93,128433.3949
2006-11-03 09:40:00,43.93,43.94,43.72,43.73,70567.7993703181,43.93,43.94,43.72,43.73,70567.7994
2006-11-03 09:50:00,43.73,43.77,43.67,43.73,27901.422212571924,43.73,43.77,43.67,43.73,27901.4222
2006-11-03 10:00:00,43.75,43.99,43.75,43.89,95646.50960807732,43.75,43.99,43.75,43.89,95646.5096
2006-11-03 10:10:00,43.94,43.94,43.83,43.91,68939.31169254152,43.94,43.94,43.83,43.91,68939.3117
2006-11-03 10:20:00,43.93,43.96,43.77,43.81,28987.08066442297,43.93,43.96,43.77,43.81,28987.0807
2006-11-03 10:30:00,43.81,43.82,43.63,43.72,112691.34730213876,43.81,43.82,43.63,43.72,112691.3473
2006-11-03 10:40:00,43.72,43.79,43.68,43.69,36695.25567256541,43.72,43.79,43.68,43.69,36695.2557
2006-11-03 10:50:00,43.7,43.83,43.68,43.79,27792.85636738682,43.7,43.83,43.68,43.79,27792.8564
2006-11-03 11:00:00,43.81,43.84,43.76,43.77,22147.43241776137,43.81,43.84,43.76,43.77,22147.4324
2006-11-03 11:10:00,43.78,43.87,43.78,43.8,31375.52925849528,43.78,43.87,43.78,43.8,31375.5293
2006-11-03 11:20:00,43.81,43.82,43.62,43.7,63728.1511236565,43.81,43.82,43.62,43.7,63728.1511
2006-11-03 11:30:00,43.68,43.78,43.68,43.77,23341.65671479753,43.68,43.78,43.68,43.77,23341.6567
2006-11-03 11:40:00,43.77,43.8,43.68,43.75,49506.025404407774,43.77,43.8,43.68,43.75,49506.0254
2006-11-03 11:50:00,43.76,43.84,43.74,43.77,41689.28455108023,43.76,43.84,43.74,43.77,41689.2846
2006-11-03 12:00:00,43.78,43.79,43.72,43.72,13787.862338508306,43.78,43.79,43.72,43.72,13787.8623
2006-11-03 12:10:00,43.73,43.74,43.6,43.62,25078.7102377592,43.73,43.74,43.6,43.62,25078.7102
2006-11-03 12:20:00,43.6,43.74,43.6,43.64,22473.12995331669,43.6,43.74,43.6,43.64,22473.13
2006-11-03 12:30:00,43.65,43.75,43.65,43.75,16502.008468135926,43.65,43.75,43.65,43.75,16502.0085
2006-11-03 12:40:00,43.75,43.79,43.73,43.77,15090.652480729565,43.75,43.79,43.73,43.77,15090.6525
2006-11-03 12:50:00,43.76,43.78,43.71,43.77,21496.037346650744,43.76,43.78,43.71,43.77,21496.0373
2006-11-03 13:00:00,43.77,43.85,43.65,43.84,41906.41624145044,43.77,43.85,43.65,43.84,41906.4162
2006-11-03 13:10:00,43.84,43.85,43.78,43.83,24101.61763109326,43.84,43.85,43.78,43.83,24101.6176
2006-11-03 13:20:00,43.82,44.02,43.77,43.95,34523.938768863314,43.82,44.02,43.77,43.95,34523.9388
2006-11-03 13:30:00,43.98,43.98,43.9,43.95,17587.666919986972,43.98,43.98,43.9,43.95,17587.6669
2006-11-03 13:40:00,43.95,43.97,43.88,43.9,16936.271848876346,43.95,43.97,43.88,43.9,16936.2718
2006-11-03 13:50:00,43.9,43.92,43.85,43.89,13027.901422212572,43.9,43.92,43.85,43.89,13027.9014
2006-11-03 14:00:00,43.88,43.89,43.74,43.75,38649.4408858973,43.88,43.89,43.74,43.75,38649.4409
2006-11-03 14:10:00,43.76,43.84,43.72,43.77,32135.49017479101,43.76,43.84,43.72,43.77,32135.4902
2006-11-03 14:20:00,43.78,43.86,43.74,43.83,25404.40777331452,43.78,43.86,43.74,43.83,25404.4078
2006-11-03 14:30:00,43.8,43.82,43.74,43.74,20193.24720442949,43.8,43.82,43.74,43.74,20193.2472
2006-11-03 14:40:00,43.74,43.74,43.65,43.68,27684.29052220172,43.74,43.74,43.65,43.68,27684.2905
2006-11-03 14:50:00,43.69,43.69,43.61,43.62,34198.241233308,43.69,43.69,43.61,43.62,34198.2412
2006-11-03 15:00:00,43.6,43.71,43.53,43.69,66442.29725328412,43.6,43.71,43.53,43.69,66442.2973
2006-11-03 15:10:00,43.69,43.78,43.65,43.77,68830.74584735642,43.69,43.78,43.65,43.77,68830.7458
2006-11-03 15:20:00,43.77,43.84,43.74,43.76,50374.55216588861,43.77,43.84,43.74,43.76,50374.5522
2006-11-03 15:30:00,43.77,43.91,43.75,43.88,38215.17750515688,43.77,43.91,43.75,43.88,38215.1775
2006-11-03 15:40:00,43.87,43.89,43.77,43.84,99446.31418955595,43.87,43.89,43.77,43.84,99446.3142
2006-11-03 15:50:00,43.85,43.89,43.76,43.81,127890.56562805342,43.85,43.89,43.76,43.81,127890.5656
2006-11-06 09:30:00,43.81,44.17,43.75,44.12,86961.24199326892,43.81,44.17,43.75,44.12,86961.242
2006-11-06 09:40:00,44.13,44.15,43.98,43.99,42123.54793182065,44.13,44.15,43.98,43.99,42123.5479
2006-11-06 09:50:00,43.99,44.3,43.99,44.27,124742.1561176854,43.99,44.3,43.99,44.27,124742.1561
2006-11-06 10:00:00,44.29,44.54,44.29,44.49,110954.29377917708,44.29,44.54,44.29,44.49,110954.2938
2006-11-06 10:10:00,44.51,44.54,43.88,44.46,95429.3779177071,44.51,44.54,43.88,44.46,95429.3779
2006-11-06 10:20:00,44.45,44.53,44.37,44.4,64488.11203995223,44.45,44.53,44.37,44.4,64488.112
2006-11-06 10:30:00,44.42,44.47,44.33,44.42,46574.747584409946,44.42,44.47,44.33,44.42,46574.7476
2006-11-06 10:40:00,44.42,44.55,44.37,44.5,74367.60395179677,44.42,44.55,44.37,44.5,74367.604
2006-11-06 10:50:00,44.5,44.6,44.42,44.49,39192.27011182282,44.5,44.6,44.42,44.49,39192.2701
2006-11-06 11:00:00,44.53,44.54,44.45,44.54,45489.0891325589,44.53,44.54,44.45,44.54,45489.0891
2006-11-06 11:10:00,44.52,44.6,44.49,44.5,36043.860601454784,44.52,44.6,44.49,44.5,36043.8606
2006-11-06 11:20:00,44.5,44.52,44.44,44.51,35609.597220714364,44.5,44.52,44.44,44.51,35609.5972
2006-11-06 11:30:00,44.51,44.52,44.42,44.43,25078.7102377592,44.51,44.52,44.42,44.43,25078.7102
2006-11-06 11:40:00,44.42,44.54,44.42,44.5,34523.938768863314,44.42,44.54,44.42,44.5,34523.9388
2006-11-06 11:50:00,44.49,44.51,44.45,44.48,17044.837694061447,44.49,44.51,44.45,44.48,17044.8377
2006-11-06 12:00:00,44.49,44.58,44.47,44.47,38975.13842145261,44.49,44.58,44.47,44.47,38975.1384
2006-11-06 12:10:00,44.48,44.49,44.35,44.37,26598.632070350668,44.48,44.49,44.35,44.37,26598.6321
2006-11-06 12:20:00,44.36,44.38,44.3,44.32,25078.7102377592,44.36,44.38,44.3,44.32,25078.7102
2006-11-06 12:30:00,44.33,44.35,44.3,44.31,11616.54543480621,44.33,44.35,44.3,44.31,11616.5454
2006-11-06 12:40:00,44.31,44.45,44.3,44.45,30615.568342199545,44.31,44.45,44.3,44.45,30615.5683
2006-11-06 12:50:00,44.44,44.5,44.38,44.38,36152.42644663989,44.44,44.5,44.38,44.38,36152.4264
2006-11-06 13:00:00,44.39,44.52,44.34,44.51,39843.66518293345,44.39,44.52,44.34,44.51,39843.6652
2006-11-06 13:10:00,44.5,44.62,44.49,44.58,36695.25567256541,44.5,44.62,44.49,44.58,36695.2557
2006-11-06 13:20:00,44.58,44.6,44.5,44.52,28661.38312886766,44.58,44.6,44.5,44.52,28661.3831
2006-11-06 13:30:00,44.52,44.54,44.42,44.44,28009.98805775703,44.52,44.54,44.42,44.44,28009.9881
2006-11-06 13:40:00,44.42,44.46,44.42,44.42,44837.69406144827,44.42,44.46,44.42,44.42,44837.6941
2006-11-06 13:50:00,44.43,44.46,44.41,44.43,13462.164802952992,44.43,44.46,44.41,44.43,13462.1648
2006-11-06 14:00:00,44.43,44.53,44.43,44.47,25404.40777331452,44.43,44.53,44.43,44.47,25404.4078
2006-11-06 14:10:00,44.47,44.59,44.47,44.59,25512.97361849962,44.47,44.59,44.47,44.59,25512.9736
2006-11-06 14:20:00,44.58,44.61,44.55,44.57,36043.860601454784,44.58,44.61,44.55,44.57,36043.8606
2006-11-06 14:30:00,44.58,44.65,44.58,44.59,41255.02117033981,44.58,44.65,44.58,44.59,41255.0212
2006-11-06 14:40:00,44.58,44.6,44.47,44.52,49831.72293996309,44.58,44.6,44.47,44.52,49831.7229
2006-11-06 14:50:00,44.52,44.52,44.44,44.49,48854.63033329714,44.52,44.52,44.44,44.49,48854.6303
2006-11-06 15:00:00,44.48,44.56,44.42,44.56,59385.51731625231,44.48,44.56,44.42,44.56,59385.5173
2006-11-06 15:10:00,44.55,44.64,44.54,44.59,54500.0542829226,44.55,44.64,44.54,44.59,54500.0543
2006-11-06 15:20:00,44.57,44.6,44.54,44.59,42123.54793182065,44.57,44.6,44.54,44.59,42123.5479
2006-11-06 15:30:00,44.59,44.67,44.54,44.65,173053.957225057,44.59,44.67,44.54,44.65,173053.9572
2006-11-06 15:40:00,44.66,44.66,44.54,44.54,79144.50113994138,44.66,44.66,44.54,44.54,79144.5011
2006-11-06 15:50:00,44.54,44.64,44.47,44.62,163717.294539138,44.54,44.64,44.47,44.62,163717.2945
2006-11-07 09:30:00,44.43,44.5,43.92,44.17,141244.1645858213,44.43,44.5,43.92,44.17,141244.1646
2006-11-07 09:40:00,44.17,44.35,44.07,44.08,87069.80783845403,44.17,44.35,44.07,44.08,87069.8078
2006-11-07 09:50:00,44.08,44.4,44.06,44.4,112691.34730213876,44.08,44.4,44.06,44.4,112691.3473
2006-11-07 10:00:00,44.4,44.54,44.31,44.45,76864.61839105417,44.4,44.54,44.31,44.45,76864.6184
2006-11-07 10:10:00,44.45,44.76,44.42,44.71,128216.26316360872,44.45,44.76,44.42,44.71,128216.2632
2006-11-07 10:20:00,44.69,44.82,44.64,44.78,80121.59374660732,44.69,44.82,44.64,44.78,80121.5937
2006-11-07 10:30:00,44.79,44.96,44.56,44.63,73607.64303550104,44.79,44.96,44.56,44.63,73607.643
2006-11-07 10:40:00,44.61,44.67,44.51,44.66,57105.63456736511,44.61,44.67,44.51,44.66,57105.6346
2006-11-07 10:50:00,44.66,44.66,44.45,44.54,31049.831722939965,44.66,44.66,44.45,44.54,31049.8317
2006-11-07 11:00:00,44.54,44.64,44.49,44.54,35609.597220714364,44.54,44.64,44.49,44.54,35609.5972
2006-11-07 11:10:00,44.55,44.65,44.54,44.55,37020.95320812073,44.55,44.65,44.54,44.55,37020.9532
2006-11-07 11:20:00,44.55,44.7,44.46,44.7,64488.11203995223,44.55,44.7,44.46,44.7,64488.112
2006-11-07 11:30:00,44.69,44.69,44.6,44.65,17261.969384431657,44.69,44.69,44.6,44.65,17261.9694
2006-11-07 11:40:00,44.65,44.67,44.44,44.6,34741.070459233524,44.65,44.67,44.44,44.6,34741.0705
2006-11-07 11:50:00,44.59,44.62,44.52,44.54,39735.09933774835,44.59,44.62,44.52,44.54,39735.0993
2006-11-07 12:00:00,44.5,44.63,44.5,44.59,124742.1561176854,44.5,44.63,44.5,44.59,124742.1561
2006-11-07 12:10:00,44.59,44.69,44.57,44.63,123222.23428509392,44.59,44.69,44.57,44.63,123222.2343
2006-11-07 12:20:00,44.61,44.67,44.61,44.64,21387.47150146564,44.61,44.67,44.61,44.64,21387.4715
2006-11-07 12:30:00,44.63,44.68,44.62,44.65,21496.037346650744,44.63,44.68,44.62,44.65,21496.0373
2006-11-07 12:40:00,44.63,44.68,44.62,44.68,70459.233525133,44.63,44.68,44.62,44.68,70459.2335
2006-11-07 12:50:00,44.67,44.8,44.65,44.71,52220.17153403539,44.67,44.8,44.65,44.71,52220.1715
2006-11-07 13:00:00,44.71,44.75,44.65,44.65,27792.85636738682,44.71,44.75,44.65,44.65,27792.8564
2006-11-07 13:10:00,44.67,44.75,44.65,44.74,17587.666919986972,44.67,44.75,44.65,44.74,17587.6669
2006-11-07 13:20:00,44.74,44.77,44.67,44.77,26924.329605905983,44.74,44.77,44.67,44.77,26924.3296
2006-11-07 13:30:00,44.77,44.82,44.74,44.78,24970.144392574097,44.77,44.82,44.74,44.78,24970.1444
2006-11-07 13:40:00,44.77,44.9,44.73,44.79,48637.49864292693,44.77,44.9,44.73,44.79,48637.4986
2006-11-07 13:50:00,44.8,44.87,44.77,44.8,45706.22082292911,44.8,44.87,44.77,44.8,45706.2208
2006-11-07 14:00:00,44.81,44.87,44.77,44.78,56128.54196069916,44.81,44.87,44.77,44.78,56128.542
2006-11-07 14:10:00,44.78,44.84,44.69,44.77,46031.91835848442,44.78,44.84,44.69,44.77,46031.9184
2006-11-07 14:20:00,44.77,44.87,44.7,44.76,85007.05677993703,44.77,44.87,44.7,44.76,85007.0568
2006-11-07 14:30:00,44.75,44.84,44.69,44.8,39735.09933774835,44.75,44.84,44.69,44.8,39735.0993
2006-11-07 14:40:00,44.82,44.99,44.81,44.9,89892.51981326674,44.82,44.99,44.81,44.9,89892.5198
2006-11-07 14:50:00,44.9,44.98,44.85,44.95,74801.8673325372,44.9,44.98,44.85,44.95,74801.8673
2006-11-07 15:00:00,44.94,45.09,44.93,45.04,100314.8409510368,44.94,45.09,44.93,45.04,100314.841
2006-11-07 15:10:00,45.04,45.07,44.96,45.06,121810.87829768757,45.04,45.07,44.96,45.06,121810.8783
2006-11-07 15:20:00,45.06,45.09,45.0,45.06,107588.75257843884,45.06,45.09,45.0,45.06,107588.7526
2006-11-07 15:30:00,45.06,45.08,44.96,45.03,120725.2198458365,45.06,45.08,44.96,45.03,120725.2198
2006-11-07 15:40:00,45.04,45.06,44.94,44.97,206817.9350776246,45.04,45.06,44.94,44.97,206817.9351
2006-11-07 15:50:00,44.96,45.0,44.84,44.95,404299.20746933017,44.96,45.0,44.84,44.95,404299.2075
2006-11-08 09:30:00,44.38,44.76,44.2,44.54,173813.91814135274,44.38,44.76,44.2,44.54,173813.9181
2006-11-08 09:40:00,44.55,44.72,44.41,44.68,105308.86982955162,44.55,44.72,44.41,44.68,105308.8698
2006-11-08 09:50:00,44.68,44.77,44.6,44.71,120182.39061991098,44.68,44.77,44.6,44.71,120182.3906
2006-11-08 10:00:00,44.72,44.77,44.62,44.67,246444.46857018783,44.72,44.77,44.62,44.67,246444.4686
2006-11-08 10:10:00,44.66,44.76,44.6,44.74,50917.38139181414,44.66,44.76,44.6,44.74,50917.3814
2006-11-08 10:20:00,44.74,44.77,44.64,44.67,120833.7856910216,44.74,44.77,44.64,44.67,120833.7857
2006-11-08 10:30:00,44.67,44.75,44.63,44.7,127239.1705569428,44.67,44.75,44.63,44.7,127239.1706
2006-11-08 10:40:00,44.7,44.74,44.58,44.63,83921.39832808598,44.7,44.74,44.58,44.63,83921.3983
2006-11-08 10:50:00,44.63,44.68,44.54,44.56,39952.23102811856,44.63,44.68,44.54,44.56,39952.231
2006-11-08 11:00:00,44.56,44.64,44.41,44.47,33546.84616219738,44.56,44.64,44.41,44.47,33546.8462
2006-11-08 11:10:00,44.48,44.55,44.45,44.54,43426.33807404191,44.48,44.55,44.45,44.54,43426.3381
2006-11-08 11:20:00,44.54,44.56,44.5,44.53,35609.597220714364,44.54,44.56,44.5,44.53,35609.5972
2006-11-08 11:30:00,44.52,44.57,44.45,44.57,37346.65074367605,44.52,44.57,44.45,44.57,37346.6507
2006-11-08 11:40:00,44.55,44.59,44.49,44.53,47443.27434589079,44.55,44.59,44.49,44.53,47443.2743
2006-11-08 11:50:00,44.5,44.58,44.5,44.53,40386.49440885898,44.5,44.58,44.5,44.53,40386.4944
2006-11-08 12:00:00,44.54,44.57,44.5,44.5,68179.35077624579,44.54,44.57,44.5,44.5,68179.3508
2006-11-08 12:10:00,44.52,44.58,44.49,44.51,48311.801107371626,44.52,44.58,44.49,44.51,48311.8011
2006-11-08 12:20:00,44.5,44.5,44.4,44.41,30289.87080664423,44.5,44.5,44.4,44.41,30289.8708
2006-11-08 12:30:00,44.41,44.45,44.41,44.42,21278.90565628053,44.41,44.45,44.41,44.42,21278.9057
2006-11-08 12:40:00,44.41,44.47,44.35,44.45,65465.20464661818,44.41,44.47,44.35,44.45,65465.2046
2006-11-08 12:50:00,44.45,44.48,44.34,44.42,120182.39061991098,44.45,44.48,44.34,44.42,120182.3906
2006-11-08 13:00:00,44.41,44.45,44.22,44.26,68179.35077624579,44.41,44.45,44.22,44.26,68179.3508
2006-11-08 13:10:00,44.23,44.36,44.18,44.35,79470.1986754967,44.23,44.36,44.18,44.35,79470.1987
2006-11-08 13:20:00,44.34,44.36,44.28,44.34,48094.669417001416,44.34,44.36,44.28,44.34,48094.6694
2006-11-08 13:30:00,44.35,44.49,44.35,44.35,38106.61165997177,44.35,44.49,44.35,44.35,38106.6117
2006-11-08 13:40:00,44.33,44.54,44.3,44.54,57648.46379329063,44.33,44.54,44.3,44.54,57648.4638
2006-11-08 13:50:00,44.52,44.73,44.46,44.7,76864.61839105417,44.52,44.73,44.46,44.7,76864.6184
2006-11-08 14:00:00,44.69,44.69,44.52,44.66,112908.47899250896,44.69,44.69,44.52,44.66,112908.479
2006-11-08 14:10:00,44.65,44.81,44.61,44.74,73716.20888068614,44.65,44.81,44.61,44.74,73716.2089
2006-11-08 14:20:00,44.74,44.77,44.61,44.61,31484.09510368038,44.74,44.77,44.61,44.61,31484.0951
2006-11-08 14:30:00,44.61,44.8,44.61,44.74,85115.62262512214,44.61,44.8,44.61,44.74,85115.6226
2006-11-08 14:40:00,44.74,44.8,44.66,44.69,61339.7025295842,44.74,44.8,44.66,44.69,61339.7025
2006-11-08 14:50:00,44.71,44.77,44.66,44.72,70133.53598957768,44.71,44.77,44.66,44.72,70133.536
2006-11-08 15:00:00,44.73,44.77,44.66,44.72,91412.4416458582,44.73,44.77,44.66,44.72,91412.4416
2006-11-08 15:10:00,44.71,44.71,44.63,44.65,73281.94549994572,44.71,44.71,44.63,44.65,73281.9455
2006-11-08 15:20:00,44.65,44.81,44.63,44.72,112148.51807621322,44.65,44.81,44.63,44.72,112148.5181
2006-11-08 15:30:00,44.72,44.79,44.67,44.72,92823.79763326458,44.72,44.79,44.67,44.72,92823.7976
2006-11-08 15:40:00,44.72,44.91,44.7,44.88,159591.79242210402,44.72,44.91,44.7,44.88,159591.7924
2006-11-08 15:50:00,44.87,45.06,44.8,44.86,281945.4999457171,44.87,45.06,44.8,44.86,281945.4999
2006-11-09 09:30:00,44.73,44.8,44.46,44.65,81315.81804364348,44.73,44.8,44.46,44.65,81315.818
2006-11-09 09:40:00,44.66,44.97,44.65,44.91,51568.77646292477,44.66,44.97,44.65,44.91,51568.7765
2006-11-09 09:50:00,44.94,44.94,44.59,44.78,46574.747584409946,44.94,44.94,44.59,44.78,46574.7476
2006-11-09 10:00:00,44.81,44.84,44.64,44.8,50808.81554662903,44.81,44.84,44.64,44.8,50808.8155
2006-11-09 10:10:00,44.8,44.93,44.69,44.85,49940.288785148194,44.8,44.93,44.69,44.85,49940.2888
2006-11-09 10:20:00,44.84,44.89,44.77,44.77,35175.333839973944,44.84,44.89,44.77,44.77,35175.3338
2006-11-09 10:30:00,44.74,44.83,44.73,44.75,28009.98805775703,44.74,44.83,44.73,44.75,28009.9881
2006-11-09 10:40:00,44.76,44.88,44.63,44.69,33112.58278145696,44.76,44.88,44.63,44.69,33112.5828
2006-11-09 10:50:00,44.7,44.75,44.66,44.71,24861.578547388992,44.7,44.75,44.66,44.71,24861.5785
2006-11-09 11:00:00,44.72,44.73,44.65,44.67,29095.64650960808,44.72,44.73,44.65,44.67,29095.6465
2006-11-09 11:10:00,44.67,44.69,44.57,44.6,33981.1095429378,44.67,44.69,44.57,44.6,33981.1095
2006-11-09 11:20:00,44.6,44.61,44.44,44.48,55802.84442514385,44.6,44.61,44.44,44.48,55802.8444
2006-11-09 11:30:00,44.48,44.57,44.43,44.46,30181.304961459125,44.48,44.57,44.43,44.46,30181.305
2006-11-09 11:40:00,44.46,44.47,44.32,44.39,48963.19617848225,44.46,44.47,44.32,44.39,48963.1962
2006-11-09 11:50:00,44.37,44.38,44.24,44.29,48311.801107371626,44.37,44.38,44.24,44.29,48311.8011
2006-11-09 12:00:00,44.28,44.3,44.07,44.08,65356.63880143307,44.28,44.3,44.07,44.08,65356.6388
2006-11-09 12:10:00,44.08,44.11,44.07,44.08,38215.17750515688,44.08,44.11,44.07,44.08,38215.1775
2006-11-09 12:20:00,44.08,44.15,44.07,44.15,42123.54793182065,44.08,44.15,44.07,44.15,42123.5479
2006-11-09 12:30:00,44.14,44.19,44.1,44.16,39409.40180219303,44.14,44.19,44.1,44.16,39409.4018
2006-11-09 12:40:00,44.17,44.18,44.07,44.07,23015.95917924221,44.17,44.18,44.07,44.07,23015.9592
2006-11-09 12:50:00,44.07,44.07,43.99,44.07,32026.924329605907,44.07,44.07,43.99,44.07,32026.9243
2006-11-09 13:00:00,44.07,44.07,43.94,43.94,35175.333839973944,44.07,44.07,43.94,43.94,35175.3338
2006-11-09 13:10:00,43.94,44.0,43.9,44.0,63402.45358810118,43.94,44.0,43.9,44.0,63402.4536
2006-11-09 13:20:00,44.01,44.05,43.94,43.94,31592.660948865487,44.01,44.05,43.94,43.94,31592.6609
2006-11-09 13:30:00,43.95,43.98,43.89,43.95,24427.31516664857,43.95,43.98,43.89,43.95,24427.3152
2006-11-09 13:40:00,43.95,44.07,43.95,44.07,16067.745087395506,43.95,44.07,43.95,44.07,16067.7451
2006-11-09 13:50:00,44.06,44.07,43.95,43.99,27141.4612962762,44.06,44.07,43.95,43.99,27141.4613
2006-11-09 14:00:00,43.99,44.12,43.99,44.04,29204.212354793184,43.99,44.12,43.99,44.04,29204.2124
2006-11-09 14:10:00,44.05,44.07,43.95,44.0,126262.07795027684,44.05,44.07,43.95,44.0,126262.078
2006-11-09 14:20:00,44.0,44.0,43.85,43.95,44077.73314515254,44.0,44.0,43.85,43.95,44077.7331
2006-11-09 14:30:00,43.95,44.05,43.87,43.87,37346.65074367605,43.95,44.05,43.87,43.87,37346.6507
2006-11-09 14:40:00,43.84,43.84,43.53,43.53,100531.97264140702,43.84,43.84,43.53,43.53,100531.9726
2006-11-09 14:50:00,43.53,43.77,43.52,43.76,104114.64553251548,43.53,43.77,43.52,43.76,104114.6455
2006-11-09 15:00:00,43.76,43.79,43.41,43.49,172402.56215394638,43.76,43.79,43.41,43.49,172402.5622
2006-11-09 15:10:00,43.46,43.5,43.29,43.42,91303.87580067312,43.46,43.5,43.29,43.42,91303.8758
2006-11-09 15:20:00,43.41,43.46,43.36,43.43,85875.58354141787,43.41,43.46,43.36,43.43,85875.5835
2006-11-09 15:30:00,43.42,43.44,43.32,43.44,80881.55466290306,43.42,43.44,43.32,43.44,80881.5547
2006-11-09 15:40:00,43.43,43.49,43.36,43.49,107480.18673325372,43.43,43.49,43.36,43.49,107480.1867
2006-11-09 15:50:00,43.48,43.54,43.33,43.36,372380.84898490936,43.48,43.54,43.33,43.36,372380.849
2006-11-10 09:30:00,43.59,43.59,43.29,43.34,87286.93952882424,43.59,43.59,43.29,43.34,87286.9395
2006-11-10 09:40:00,43.35,43.48,43.19,43.26,75778.95993920312,43.35,43.48,43.19,43.26,75778.9599
2006-11-10 09:50:00,43.25,43.25,43.05,43.21,57539.89794810553,43.25,43.25,43.05,43.21,57539.8979
2006-11-10 10:00:00,43.2,43.59,43.2,43.24,78818.80360438606,43.2,43.59,43.2,43.24,78818.8036
2006-11-10 10:10:00,43.26,43.62,43.23,43.61,56345.67365106937,43.26,43.62,43.23,43.61,56345.6737
2006-11-10 10:20:00,43.59,43.6,43.28,43.32,41037.889479969606,43.59,43.6,43.28,43.32,41037.8895
2006-11-10 10:30:00,43.33,43.46,43.28,43.45,55042.88350884812,43.33,43.46,43.28,43.45,55042.8835
2006-11-10 10:40:00,43.42,43.66,43.42,43.65,46574.747584409946,43.42,43.66,43.42,43.65,46574.7476
2006-11-10 10:50:00,43.59,43.68,43.58,43.6,20084.681359244383,43.59,43.68,43.58,43.6,20084.6814
2006-11-10 11:00:00,43.61,43.64,43.48,43.54,23124.52502442732,43.61,43.64,43.48,43.54,23124.525
2006-11-10 11:10:00,43.55,43.69,43.54,43.66,23558.788405167736,43.55,43.69,43.54,43.66,23558.7884
2006-11-10 11:20:00,43.66,43.68,43.57,43.62,25730.10530886983,43.66,43.68,43.57,43.62,25730.1053
2006-11-10 11:30:00,43.63,43.8,43.62,43.75,44403.430680707854,43.63,43.8,43.62,43.75,44403.4307
2006-11-10 11:40:00,43.75,43.81,43.55,43.55,32352.62186516122,43.75,43.81,43.55,43.55,32352.6219
2006-11-10 11:50:00,43.55,43.61,43.54,43.61,30507.00249701444,43.55,43.61,43.54,43.61,30507.0025
2006-11-10 12:00:00,43.62,43.88,43.62,43.88,54282.92259255239,43.62,43.88,43.62,43.88,54282.9226
2006-11-10 12:10:00,43.87,44.02,43.67,43.9,99446.31418955595,43.87,44.02,43.67,43.9,99446.3142
2006-11-10 12:20:00,43.9,43.92,43.74,43.89,47768.9718814461,43.9,43.92,43.74,43.89,47768.9719
2006-11-10 12:30:00,43.89,43.96,43.85,43.9,38866.57257626751,43.89,43.96,43.85,43.9,38866.5726
2006-11-10 12:40:00,43.94,44.03,43.89,44.0,51568.77646292477,43.94,44.03,43.89,44.0,51568.7765
2006-11-10 12:50:00,44.0,44.04,43.93,44.01,43209.2063836717,44.0,44.04,43.93,44.01,43209.2064
2006-11-10 13:00:00,44.03,44.13,44.02,44.09,42340.67962219086,44.03,44.13,44.02,44.09,42340.6796
2006-11-10 13:10:00,44.07,44.07,43.98,43.98,26815.76376072088,44.07,44.07,43.98,43.98,26815.7638
2006-11-10 13:20:00,43.98,43.99,43.86,43.93,102051.89447399849,43.98,43.99,43.86,43.93,102051.8945
2006-11-10 13:30:00,43.89,43.89,43.72,43.74,33763.97785256759,43.89,43.89,43.72,43.74,33763.9779
2006-11-10 13:40:00,43.77,43.83,43.76,43.83,21278.90565628053,43.77,43.83,43.76,43.83,21278.9057
2006-11-10 13:50:00,43.83,43.9,43.7,43.78,34849.63630441863,43.83,43.9,43.7,43.78,34849.6363
2006-11-10 14:00:00,43.77,43.9,43.75,43.88,24753.012702203887,43.77,43.9,43.75,43.88,24753.0127
2006-11-10 14:10:00,43.89,43.89,43.79,43.86,46574.747584409946,43.89,43.89,43.79,43.86,46574.7476
2006-11-10 14:20:00,43.86,43.87,43.78,43.8,55802.84442514385,43.86,43.87,43.78,43.8,55802.8444
2006-11-10 14:30:00,43.81,43.81,43.69,43.77,30398.43665182933,43.81,43.81,43.69,43.77,30398.4367
2006-11-10 14:40:00,43.77,43.85,43.77,43.8,133210.29204212356,43.77,43.85,43.77,43.8,133210.292
2006-11-10 14:50:00,43.8,43.83,43.72,43.72,53848.659211811966,43.8,43.83,43.72,43.72,53848.6592
2006-11-10 15:00:00,43.74,43.83,43.73,43.81,48963.19617848225,43.74,43.83,43.73,43.81,48963.1962
2006-11-10 15:10:00,43.81,43.89,43.79,43.84,74476.16979698188,43.81,43.89,43.79,43.84,74476.1698
2006-11-10 15:20:00,43.84,43.89,43.8,43.89,59928.34654217783,43.84,43.89,43.8,43.89,59928.3465
2006-11-10 15:30:00,43.9,43.97,43.86,43.88,46574.747584409946,43.9,43.97,43.86,43.88,46574.7476
2006-11-10 15:40:00,43.9,43.96,43.87,43.95,81315.81804364348,43.9,43.96,43.87,43.95,81315.818
2006-11-10 15:50:00,43.95,43.96,43.82,43.88,233742.26468353052,43.95,43.96,43.82,43.88,233742.2647
2006-11-13 09:30:00,44.0,44.19,43.63,43.76,119313.86385843014,44.0,44.19,43.63,43.76,119313.8639
2006-11-13 09:40:00,43.79,44.03,43.78,43.97,90869.61241993267,43.79,44.03,43.78,43.97,90869.6124
2006-11-13 09:50:00,43.96,44.21,43.95,44.14,62099.66344587993,43.96,44.21,43.95,44.14,62099.6634
2006-11-13 10:00:00,44.15,44.17,44.0,44.07,108023.01595917925,44.15,44.17,44.0,44.07,108023.016
2006-11-13 10:10:00,44.07,44.32,44.06,44.24,88372.59798067529,44.07,44.32,44.06,44.24,88372.598
2006-11-13 10:20:00,44.23,44.24,44.08,44.13,51460.21061773966,44.23,44.24,44.08,44.13,51460.2106
2006-11-13 10:30:00,44.14,44.21,44.02,44.12,66333.73140809902,44.14,44.21,44.02,44.12,66333.7314
2006-11-13 10:40:00,44.11,44.17,44.09,44.13,44294.86483552275,44.11,44.17,44.09,44.13,44294.8648
2006-11-13 10:50:00,44.14,44.23,44.13,44.19,37238.08489849094,44.14,44.23,44.13,44.19,37238.0849
2006-11-13 11:00:00,44.19,44.25,44.08,44.12,29638.4757355336,44.19,44.25,44.08,44.12,29638.4757
2006-11-13 11:10:00,44.13,44.16,44.11,44.14,29855.60742590381,44.13,44.16,44.11,44.14,29855.6074
2006-11-13 11:20:00,44.14,44.18,44.09,44.13,34632.50461404842,44.14,44.18,44.09,44.13,34632.5046
2006-11-13 11:30:00,44.13,44.16,44.04,44.06,40169.36271848877,44.13,44.16,44.04,44.06,40169.3627
2006-11-13 11:40:00,44.06,44.14,44.02,44.09,64162.41450439692,44.06,44.14,44.02,44.09,64162.4145
2006-11-13 11:50:00,44.1,44.19,44.07,44.15,48746.06448811204,44.1,44.19,44.07,44.15,48746.0645
2006-11-13 12:00:00,44.15,44.16,44.07,44.07,23667.35425035284,44.15,44.16,44.07,44.07,23667.3543
2006-11-13 12:10:00,44.07,44.13,44.03,44.07,35826.728911084574,44.07,44.13,44.03,44.07,35826.7289
2006-11-13 12:20:00,44.09,44.15,44.03,44.11,36695.25567256541,44.09,44.15,44.03,44.11,36695.2557
2006-11-13 12:30:00,44.11,44.17,44.06,44.1,45923.35251329932,44.11,44.17,44.06,44.1,45923.3525
2006-11-13 12:40:00,44.09,44.16,43.99,44.0,30615.568342199545,44.09,44.16,43.99,44.0,30615.5683
2006-11-13 12:50:00,44.02,44.11,44.02,44.03,32244.05601997612,44.02,44.11,44.02,44.03,32244.056
2006-11-13 13:00:00,44.03,44.18,44.01,44.16,38540.87504071219,44.03,44.18,44.01,44.16,38540.875
2006-11-13 13:10:00,44.17,44.19,44.11,44.17,16502.008468135926,44.17,44.19,44.11,44.17,16502.0085
2006-11-13 13:20:00,44.17,44.25,44.07,44.22,61556.834219954406,44.17,44.25,44.07,44.22,61556.8342
2006-11-13 13:30:00,44.22,44.24,44.18,44.23,23667.35425035284,44.22,44.24,44.18,44.23,23667.3543
2006-11-13 13:40:00,44.24,44.25,44.17,44.22,20844.642275540114,44.24,44.25,44.17,44.22,20844.6423
2006-11-13 13:50:00,44.23,44.35,44.22,44.24,50808.81554662903,44.23,44.35,44.22,44.24,50808.8155
2006-11-13 14:00:00,44.24,44.29,44.2,44.24,48963.19617848225,44.24,44.29,44.2,44.24,48963.1962
2006-11-13 14:10:00,44.25,44.3,44.21,44.3,33112.58278145696,44.25,44.3,44.21,44.3,33112.5828
2006-11-13 14:20:00,44.29,44.44,44.28,44.43,79361.63283031159,44.29,44.44,44.28,44.43,79361.6328
2006-11-13 14:30:00,44.43,44.47,44.4,44.4,52003.03984366518,44.43,44.47,44.4,44.4,52003.0398
2006-11-13 14:40:00,44.4,44.43,44.37,44.41,41037.889479969606,44.4,44.43,44.37,44.41,41037.8895
2006-11-13 14:50:00,44.42,44.43,44.39,44.4,29204.212354793184,44.42,44.43,44.39,44.4,29204.2124
2006-11-13 15:00:00,44.39,44.42,44.3,44.31,79795.89621105201,44.39,44.42,44.3,44.31,79795.8962
2006-11-13 15:10:00,44.32,44.36,44.28,44.3,68070.7849310607,44.32,44.36,44.28,44.3,68070.7849
2006-11-13 15:20:00,44.3,44.36,44.29,44.32,68396.482466616,44.3,44.36,44.29,44.32,68396.4825
2006-11-13 15:30:00,44.33,44.38,44.32,44.34,69265.00922809684,44.33,44.38,44.32,44.34,69265.0092
2006-11-13 15:40:00,44.35,44.47,44.34,44.45,119748.12723917056,44.35,44.47,44.34,44.45,119748.1272
2006-11-13 15:50:00,44.44,44.55,44.41,44.49,213657.58332428616,44.44,44.55,44.41,44.49,213657.5833
2006-11-14 09:30:00,44.55,44.67,44.3,44.38,134078.8188036044,44.55,44.67,44.3,44.38,134078.8188
2006-11-14 09:40:00,44.38,44.49,44.15,44.25,103788.94799696017,44.38,44.49,44.15,44.25,103788.948
2006-11-14 09:50:00,44.25,44.27,44.13,44.22,96406.47052437304,44.25,44.27,44.13,44.22,96406.4705
2006-11-14 10:00:00,44.21,44.28,44.16,44.25,84572.79339919661,44.21,44.28,44.16,44.25,84572.7934
2006-11-14 10:10:00,44.26,44.33,44.17,44.3,169579.85017913365,44.26,44.33,44.17,44.3,169579.8502
2006-11-14 10:20:00,44.29,44.34,44.24,44.26,54065.790902182176,44.29,44.34,44.24,44.26,54065.7909
2006-11-14 10:30:00,44.26,44.39,44.26,44.29,86526.9786125285,44.26,44.39,44.26,44.29,86526.9786
2006-11-14 10:40:00,44.28,44.32,44.24,44.31,34089.675388122894,44.28,44.32,44.24,44.31,34089.6754
2006-11-14 10:50:00,44.31,44.36,44.24,44.26,63185.32189773097,44.31,44.36,44.24,44.26,63185.3219
2006-11-14 11:00:00,44.26,44.32,44.22,44.3,82835.73987623493,44.26,44.32,44.22,44.3,82835.7399
2006-11-14 11:10:00,44.27,44.3,44.24,44.3,57974.16132884595,44.27,44.3,44.24,44.3,57974.1613
2006-11-14 11:20:00,44.29,44.29,44.2,44.28,65356.63880143307,44.29,44.29,44.2,44.28,65356.6388
2006-11-14 11:30:00,44.27,44.28,44.13,44.18,49071.76202366736,44.27,44.28,44.13,44.18,49071.762
2006-11-14 11:40:00,44.18,44.19,44.1,44.19,39517.96764737814,44.18,44.19,44.1,44.19,39517.9676
2006-11-14 11:50:00,44.2,44.3,44.1,44.19,49831.72293996309,44.2,44.3,44.1,44.19,49831.7229
2006-11-14 12:00:00,44.18,44.2,44.15,44.2,36260.992291824994,44.18,44.2,44.15,44.2,36260.9923
2006-11-14 12:10:00,44.19,44.24,44.16,44.23,9445.228531104114,44.19,44.24,44.16,44.23,9445.2285
2006-11-14 12:20:00,44.23,44.24,44.2,44.21,8468.135924438173,44.23,44.24,44.2,44.21,8468.1359
2006-11-14 12:30:00,44.21,44.26,44.19,44.26,17479.101074801867,44.21,44.26,44.19,44.26,17479.1011
2006-11-14 12:40:00,44.27,44.33,44.21,44.29,29529.9098903485,44.27,44.33,44.21,44.29,29529.9099
2006-11-14 12:50:00,44.28,44.39,44.24,44.35,21713.169037020954,44.28,44.39,44.24,44.35,21713.169
2006-11-14 13:00:00,44.35,44.36,44.27,44.28,14113.55987406362,44.35,44.36,44.27,44.28,14113.5599
2006-11-14 13:10:00,44.27,44.28,44.2,44.27,14982.086635544458,44.27,44.28,44.2,44.27,14982.0866
2006-11-14 13:20:00,44.27,44.43,44.27,44.3,30724.13418738465,44.27,44.43,44.27,44.3,30724.1342
2006-11-14 13:30:00,44.3,44.39,44.3,44.31,13896.42818369341,44.3,44.39,44.3,44.31,13896.4282
2006-11-14 13:40:00,44.31,44.32,44.2,44.22,15090.652480729565,44.31,44.32,44.2,44.22,15090.6525
2006-11-14 13:50:00,44.22,44.24,44.19,44.21,18673.325371838026,44.22,44.24,44.19,44.21,18673.3254
2006-11-14 14:00:00,44.21,44.3,44.2,44.28,29638.4757355336,44.21,44.3,44.2,44.28,29638.4757
2006-11-14 14:10:00,44.29,44.29,44.21,44.22,32461.187710346327,44.29,44.29,44.21,44.22,32461.1877
2006-11-14 14:20:00,44.23,44.35,44.16,44.35,52328.737379220496,44.23,44.35,44.16,44.35,52328.7374
2006-11-14 14:30:00,44.35,44.37,44.28,44.33,52654.43491477581,44.35,44.37,44.28,44.33,52654.4349
2006-11-14 14:40:00,44.35,44.55,44.33,44.54,92715.23178807949,44.35,44.55,44.33,44.54,92715.2318
2006-11-14 14:50:00,44.54,44.54,44.4,44.47,49180.32786885246,44.54,44.54,44.4,44.47,49180.3279
2006-11-14 15:00:00,44.47,44.62,44.47,44.48,52328.737379220496,44.47,44.62,44.47,44.48,52328.7374
2006-11-14 15:10:00,44.48,44.54,44.43,44.5,167842.79665617197,44.48,44.54,44.43,44.5,167842.7967
2006-11-14 15:20:00,44.49,44.49,44.35,44.35,28227.11974812724,44.49,44.49,44.35,44.35,28227.1197
2006-11-14 15:30:00,44.37,44.52,44.36,44.49,61231.13668439909,44.37,44.52,44.36,44.49,61231.1367
2006-11-14 15:40:00,44.5,44.57,44.42,44.43,75670.39409401802,44.5,44.57,44.42,44.43,75670.3941
2006-11-14 15:50:00,44.43,44.57,44.43,44.5,156334.81706655087,44.43,44.57,44.43,44.5,156334.8171
2006-11-15 09:30:00,44.58,44.71,44.53,44.53,53848.659211811966,44.58,44.71,44.53,44.53,53848.6592
2006-11-15 09:40:00,44.81,44.88,44.72,44.85,53305.82998588644,44.81,44.88,44.72,44.85,53305.83
2006-11-15 09:50:00,44.86,45.04,44.84,45.0,136901.5307784171,44.86,45.04,44.84,45.0,136901.5308
2006-11-15 10:00:00,45.0,45.03,44.9,44.97,69807.83845402236,45.0,45.03,44.9,44.97,69807.8385
2006-11-15 10:10:00,44.94,44.98,44.86,44.9,92606.66594289435,44.94,44.98,44.86,44.9,92606.6659
2006-11-15 10:20:00,44.91,45.02,44.9,44.98,83921.39832808598,44.91,45.02,44.9,44.98,83921.3983
2006-11-15 10:30:00,44.99,45.0,44.9,44.97,82401.47649549453,44.99,45.0,44.9,44.97,82401.4765
2006-11-15 10:40:00,44.96,44.98,44.81,44.82,75127.56486809251,44.96,44.98,44.81,44.82,75127.5649
2006-11-15 10:50:00,44.83,44.95,44.81,44.86,158831.83150580828,44.83,44.95,44.81,44.86,158831.8315
2006-11-15 11:00:00,44.83,44.92,44.82,44.89,41906.41624145044,44.83,44.92,44.82,44.89,41906.4162
2006-11-15 11:10:00,44.89,44.91,44.85,44.89,55911.41027032895,44.89,44.91,44.85,44.89,55911.4103
2006-11-15 11:20:00,44.89,44.95,44.84,44.95,65899.4680273586,44.89,44.95,44.84,44.95,65899.468
2006-11-15 11:30:00,44.95,44.96,44.8,44.87,41255.02117033981,44.95,44.96,44.8,44.87,41255.0212
2006-11-15 11:40:00,44.89,44.92,44.84,44.89,54174.35674736728,44.89,44.92,44.84,44.89,54174.3567
2006-11-15 11:50:00,44.86,44.89,44.83,44.86,45814.78666811421,44.86,44.89,44.83,44.86,45814.7867
2006-11-15 12:00:00,44.86,45.01,44.85,44.99,63511.01943328629,44.86,45.01,44.85,44.99,63511.0194
2006-11-15 12:10:00,44.97,45.04,44.91,45.02,59168.385625882096,44.97,45.04,44.91,45.02,59168.3856
2006-11-15 12:20:00,45.01,45.02,44.94,44.99,31266.96341331017,45.01,45.02,44.94,44.99,31266.9634
2006-11-15 12:30:00,44.99,44.99,44.86,44.91,24101.61763109326,44.99,44.99,44.86,44.91,24101.6176
2006-11-15 12:40:00,44.91,44.92,44.77,44.9,39083.70426663772,44.91,44.92,44.77,44.9,39083.7043
2006-11-15 12:50:00,44.9,44.93,44.86,44.88,39083.70426663772,44.9,44.93,44.86,44.88,39083.7043
2006-11-15 13:00:00,44.86,44.99,44.86,44.97,33438.28031701227,44.86,44.99,44.86,44.97,33438.2803
2006-11-15 13:10:00,44.99,45.04,44.97,45.0,47334.70850070568,44.99,45.04,44.97,45.0,47334.7085
2006-11-15 13:20:00,45.01,45.07,45.0,45.04,28987.08066442297,45.01,45.07,45.0,45.04,28987.0807
2006-11-15 13:30:00,45.06,45.13,45.04,45.12,69916.40429920747,45.06,45.13,45.04,45.12,69916.4043
2006-11-15 13:40:00,45.1,45.21,44.86,45.2,99446.31418955595,45.1,45.21,44.86,45.2,99446.3142
2006-11-15 13:50:00,45.18,45.3,45.13,45.19,97274.99728585388,45.18,45.3,45.13,45.19,97274.9973
2006-11-15 14:00:00,45.17,45.26,45.03,45.26,92063.83671696884,45.17,45.26,45.03,45.26,92063.8367
2006-11-15 14:10:00,45.25,45.32,45.03,45.21,96297.90467918794,45.25,45.32,45.03,45.21,96297.9047
2006-11-15 14:20:00,45.21,45.32,45.17,45.23,131473.23851916188,45.21,45.32,45.17,45.23,131473.2385
2006-11-15 14:30:00,45.22,45.27,45.13,45.15,145043.96916729998,45.22,45.27,45.13,45.15,145043.9692
2006-11-15 14:40:00,45.13,45.31,45.13,45.27,89566.82227771144,45.13,45.31,45.13,45.27,89566.8223
2006-11-15 14:50:00,45.27,45.31,45.18,45.26,57974.16132884595,45.27,45.31,45.18,45.26,57974.1613
2006-11-15 15:00:00,45.24,45.29,45.2,45.22,59168.385625882096,45.24,45.29,45.2,45.22,59168.3856
2006-11-15 15:10:00,45.22,45.35,45.21,45.27,69265.00922809684,45.22,45.35,45.21,45.27,69265.0092
2006-11-15 15:20:00,45.27,45.36,45.26,45.36,80230.15959179243,45.27,45.36,45.26,45.36,80230.1596
2006-11-15 15:30:00,45.35,45.36,45.24,45.28,69265.00922809684,45.35,45.36,45.24,45.28,69265.0092
2006-11-15 15:40:00,45.25,45.27,45.13,45.17,67853.65324069049,45.25,45.27,45.13,45.17,67853.6532
2006-11-15 15:50:00,45.15,45.21,45.08,45.09,168711.3234176528,45.15,45.21,45.08,45.09,168711.3234
2006-11-16 09:30:00,45.25,45.8,45.13,45.77,304418.6298990337,45.25,45.8,45.13,45.77,304418.6299
2006-11-16 09:40:00,45.76,45.82,45.38,45.46,119965.25892954077,45.76,45.82,45.38,45.46,119965.2589
2006-11-16 09:50:00,45.46,45.64,45.45,45.61,87504.07121919445,45.46,45.64,45.45,45.61,87504.0712
2006-11-16 10:00:00,45.62,45.82,45.59,45.77,165997.17728802518,45.62,45.82,45.59,45.77,165997.1773
2006-11-16 10:10:00,45.76,45.79,45.67,45.77,77624.57930734991,45.76,45.79,45.67,45.77,77624.5793
2006-11-16 10:20:00,45.76,45.9,45.76,45.87,124633.59027250028,45.76,45.9,45.76,45.87,124633.5903
2006-11-16 10:30:00,45.87,45.91,45.83,45.85,71002.06275105852,45.87,45.91,45.83,45.85,71002.0628
2006-11-16 10:40:00,45.86,45.92,44.95,45.88,120399.5223102812,45.86,45.92,44.95,45.88,120399.5223
2006-11-16 10:50:00,45.87,45.89,45.71,45.82,153294.97340136793,45.87,45.89,45.71,45.82,153294.9734
2006-11-16 11:00:00,45.82,45.85,45.73,45.8,136141.5698621214,45.82,45.85,45.73,45.8,136141.5699
2006-11-16 11:10:00,45.82,45.82,45.71,45.79,81750.0814243839,45.82,45.82,45.71,45.79,81750.0814
2006-11-16 11:20:00,45.79,45.84,45.75,45.81,31484.09510368038,45.79,45.84,45.75,45.81,31484.0951
2006-11-16 11:30:00,45.8,45.86,45.76,45.77,32135.49017479101,45.8,45.86,45.76,45.77,32135.4902
2006-11-16 11:40:00,45.77,45.86,45.76,45.82,36043.860601454784,45.77,45.86,45.76,45.82,36043.8606
2006-11-16 11:50:00,45.82,45.94,45.79,45.86,116274.0201932472,45.82,45.94,45.79,45.86,116274.0202
2006-11-16 12:00:00,45.84,45.96,45.82,45.96,81641.51557919879,45.84,45.96,45.82,45.96,81641.5156
2006-11-16 12:10:00,45.96,46.01,45.92,45.98,87938.33459993487,45.96,46.01,45.92,45.98,87938.3346
2006-11-16 12:20:00,45.98,46.04,45.94,46.0,150363.69558137012,45.98,46.04,45.94,46.0,150363.6956
2006-11-16 12:30:00,45.99,46.04,45.96,45.97,156986.2121376615,45.99,46.04,45.96,45.97,156986.2121
2006-11-16 12:40:00,45.98,46.01,45.94,45.95,42666.377157746174,45.98,46.01,45.94,45.95,42666.3772
2006-11-16 12:50:00,45.95,46.02,45.95,45.96,273151.6664857236,45.95,46.02,45.95,45.96,273151.6665
2006-11-16 13:00:00,45.96,46.0,45.92,45.99,45489.0891325589,45.96,46.0,45.92,45.99,45489.0891
2006-11-16 13:10:00,45.98,46.0,45.92,45.94,29855.60742590381,45.98,46.0,45.92,45.94,29855.6074
2006-11-16 13:20:00,45.94,45.99,45.92,45.98,63619.58527847139,45.94,45.99,45.92,45.98,63619.5853
2006-11-16 13:30:00,45.97,46.02,45.95,46.01,53305.82998588644,45.97,46.02,45.95,46.01,53305.83
2006-11-16 13:40:00,46.01,46.01,45.96,46.0,26598.632070350668,46.01,46.01,45.96,46.0,26598.6321
2006-11-16 13:50:00,45.99,46.01,45.96,45.99,52545.86906959071,45.99,46.01,45.96,45.99,52545.8691
2006-11-16 14:00:00,45.99,46.01,45.9,45.92,71870.58951253936,45.99,46.01,45.9,45.92,71870.5895
2006-11-16 14:10:00,45.93,45.93,45.82,45.89,51243.07892736945,45.93,45.93,45.82,45.89,51243.0789
2006-11-16 14:20:00,45.9,45.97,45.87,45.97,44837.69406144827,45.9,45.97,45.87,45.97,44837.6941
2006-11-16 14:30:00,45.97,45.98,45.83,45.9,82618.60818586472,45.97,45.98,45.83,45.9,82618.6082
2006-11-16 14:40:00,45.88,45.92,45.84,45.85,79035.93529475627,45.88,45.92,45.84,45.85,79035.9353
2006-11-16 14:50:00,45.86,45.89,45.81,45.89,99012.05080881556,45.86,45.89,45.81,45.89,99012.0508
2006-11-16 15:00:00,45.88,45.96,45.86,45.88,90978.1782651178,45.88,45.96,45.86,45.88,90978.1783
2006-11-16 15:10:00,45.88,46.01,45.87,45.9,137552.92584952773,45.88,46.01,45.87,45.9,137552.9258
2006-11-16 15:20:00,45.89,45.94,45.84,45.9,115079.79589621106,45.89,45.94,45.84,45.9,115079.7959
2006-11-16 15:30:00,45.9,45.99,45.9,45.98,78384.54022364564,45.9,45.99,45.9,45.98,78384.5402
2006-11-16 15:40:00,45.99,46.0,45.89,45.94,141027.0328954511,45.99,46.0,45.89,45.94,141027.0329
2006-11-16 15:50:00,45.94,46.02,45.93,46.01,276842.90522201714,45.94,46.02,45.93,46.01,276842.9052
2006-11-17 09:30:00,46.03,46.11,45.85,46.03,833351.4276408642,46.03,46.11,45.85,46.03,833351.4276
2006-11-17 09:40:00,46.01,46.03,45.95,45.98,82727.17403104983,46.01,46.03,45.95,45.98,82727.174
2006-11-17 09:50:00,45.98,46.06,45.97,46.05,195201.3896428184,45.98,46.06,45.97,46.05,195201.3896
2006-11-17 10:00:00,46.04,46.06,46.03,46.06,273911.62740201934,46.04,46.06,46.03,46.06,273911.6274
2006-11-17 10:10:00,46.05,46.06,46.01,46.03,124199.32689175986,46.05,46.06,46.01,46.03,124199.3269
2006-11-17 10:20:00,46.02,46.1,46.01,46.06,540440.7773314515,46.02,46.1,46.01,46.06,540440.7773
2006-11-17 10:30:00,46.06,46.1,45.81,45.89,211269.13473021387,46.06,46.1,45.81,45.89,211269.1347
2006-11-17 10:40:00,45.89,46.04,45.83,45.96,69482.14091846705,45.89,46.04,45.83,45.96,69482.1409
2006-11-17 10:50:00,45.95,46.0,45.86,45.99,54934.317663663016,45.95,46.0,45.86,45.99,54934.3177
2006-11-17 11:00:00,45.97,46.03,45.86,45.89,33546.84616219738,45.97,46.03,45.86,45.89,33546.8462
2006-11-17 11:10:00,45.91,45.99,45.87,45.94,69156.44338291173,45.91,45.99,45.87,45.94,69156.4434
2006-11-17 11:20:00,45.93,46.01,45.93,45.98,61122.57083921399,45.93,46.01,45.93,45.98,61122.5708
2006-11-17 11:30:00,45.96,45.97,45.91,45.94,32895.45109108675,45.96,45.97,45.91,45.94,32895.4511
2006-11-17 11:40:00,45.94,45.97,45.89,45.94,21061.773965910324,45.94,45.97,45.89,45.94,21061.774
2006-11-17 11:50:00,45.94,46.03,45.91,46.01,93692.32439474542,45.94,46.03,45.91,46.01,93692.3244
2006-11-17 12:00:00,46.01,46.37,46.0,46.34,125067.8536532407,46.01,46.37,46.0,46.34,125067.8537
2006-11-17 12:10:00,46.33,46.41,46.3,46.41,62642.492671805456,46.33,46.41,46.3,46.41,62642.4927
2006-11-17 12:20:00,46.41,46.51,46.37,46.49,65573.77049180328,46.41,46.51,46.37,46.49,65573.7705
2006-11-17 12:30:00,46.49,46.82,46.48,46.74,150797.9589621105,46.49,46.82,46.48,46.74,150797.959
2006-11-17 12:40:00,46.75,46.87,46.73,46.8,77298.8817717946,46.75,46.87,46.73,46.8,77298.8818
2006-11-17 12:50:00,46.82,46.82,46.68,46.75,62208.22929106504,46.82,46.82,46.68,46.75,62208.2293
2006-11-17 13:00:00,46.75,46.85,46.63,46.65,194332.86288133755,46.75,46.85,46.63,46.65,194332.8629
2006-11-17 13:10:00,46.65,46.74,46.52,46.74,121593.74660731734,46.65,46.74,46.52,46.74,121593.7466
2006-11-17 13:20:00,46.73,46.75,46.65,46.68,60254.044077733146,46.73,46.75,46.65,46.68,60254.0441
2006-11-17 13:30:00,46.67,46.75,46.64,46.67,58951.25393551189,46.67,46.75,46.64,46.67,58951.2539
2006-11-17 13:40:00,46.66,46.75,46.61,46.64,94452.28531104117,46.66,46.75,46.61,46.64,94452.2853
2006-11-17 13:50:00,46.64,46.64,46.54,46.55,83161.43741179025,46.64,46.64,46.54,46.55,83161.4374
2006-11-17 14:00:00,46.55,46.6,46.39,46.4,65790.9021821735,46.55,46.6,46.39,46.4,65790.9022
2006-11-17 14:10:00,46.41,46.54,46.39,46.52,121485.18076213224,46.41,46.54,46.39,46.52,121485.1808
2006-11-17 14:20:00,46.52,46.59,46.51,46.52,79361.63283031159,46.52,46.59,46.51,46.52,79361.6328
2006-11-17 14:30:00,46.52,46.65,46.51,46.65,117793.94202583868,46.52,46.65,46.51,46.65,117793.942
2006-11-17 14:40:00,46.66,46.86,46.66,46.83,153837.80262729345,46.66,46.86,46.66,46.83,153837.8026
2006-11-17 14:50:00,46.84,46.88,46.73,46.8,157746.17305395723,46.84,46.88,46.73,46.8,157746.1731
2006-11-17 15:00:00,46.79,46.8,46.68,46.69,58734.12224514168,46.79,46.8,46.68,46.69,58734.1222
2006-11-17 15:10:00,46.69,46.71,46.54,46.57,88915.42720660081,46.69,46.71,46.54,46.57,88915.4272
2006-11-17 15:20:00,46.57,46.74,46.57,46.74,76321.78916512865,46.57,46.74,46.57,46.74,76321.7892
2006-11-17 15:30:00,46.75,46.85,46.73,46.79,189773.0973835632,46.75,46.85,46.73,46.79,189773.0974
2006-11-17 15:40:00,46.84,46.88,46.74,46.77,202258.1695798502,46.84,46.88,46.74,46.77,202258.1696
2006-11-17 15:50:00,46.78,46.84,46.73,46.8,481055.26001519925,46.78,46.84,46.73,46.8,481055.26
2006-11-20 09:30:00,47.14,47.3,46.8,46.87,427857.9958744979,47.14,47.3,46.8,46.87,427857.9959
2006-11-20 09:40:00,46.87,47.16,46.86,47.15,252741.2875909239,46.87,47.16,46.86,47.15,252741.2876
2006-11-20 09:50:00,47.16,47.56,47.12,47.39,240581.91293019216,47.16,47.56,47.12,47.39,240581.9129
2006-11-20 10:00:00,47.41,47.51,47.07,47.11,171859.73292802085,47.41,47.51,47.07,47.11,171859.7329
2006-11-20 10:10:00,47.11,47.45,47.11,47.45,138421.45261100857,47.11,47.45,47.11,47.45,138421.4526
2006-11-20 10:20:00,47.44,47.45,47.3,47.33,60254.044077733146,47.44,47.45,47.3,47.33,60254.0441
2006-11-20 10:30:00,47.35,47.53,47.26,47.51,105200.30398436652,47.35,47.53,47.26,47.51,105200.304
2006-11-20 10:40:00,47.52,47.56,47.36,47.41,83378.56910216046,47.52,47.56,47.36,47.41,83378.5691
2006-11-20 10:50:00,47.42,47.49,47.4,47.43,78167.40853327543,47.42,47.49,47.4,47.43,78167.4085
2006-11-20 11:00:00,47.44,47.47,47.34,47.36,60362.60992291825,47.44,47.47,47.34,47.36,60362.6099
2006-11-20 11:10:00,47.37,47.37,47.19,47.26,51894.47399848008,47.37,47.37,47.19,47.26,51894.474
2006-11-20 11:20:00,47.27,47.3,47.2,47.22,41037.889479969606,47.27,47.3,47.2,47.22,41037.8895
2006-11-20 11:30:00,47.23,47.29,47.21,47.25,28009.98805775703,47.23,47.29,47.21,47.25,28009.9881
2006-11-20 11:40:00,47.26,47.32,47.11,47.15,57539.89794810553,47.26,47.32,47.11,47.15,57539.8979
2006-11-20 11:50:00,47.15,47.25,47.12,47.2,30941.26587775486,47.15,47.25,47.12,47.2,30941.2659
2006-11-20 12:00:00,47.2,47.21,47.12,47.16,54391.48843773749,47.2,47.21,47.12,47.16,54391.4884
2006-11-20 12:10:00,47.16,47.22,47.12,47.18,44294.86483552275,47.16,47.22,47.12,47.18,44294.8648
2006-11-20 12:20:00,47.18,47.22,47.14,47.17,41689.28455108023,47.18,47.22,47.14,47.17,41689.2846
2006-11-20 12:30:00,47.17,47.19,47.11,47.14,32461.187710346327,47.17,47.19,47.11,47.14,32461.1877
2006-11-20 12:40:00,47.18,47.24,47.13,47.21,33329.71447182717,47.18,47.24,47.13,47.21,33329.7145
2006-11-20 12:50:00,47.22,47.22,47.1,47.15,42449.24546737597,47.22,47.22,47.1,47.15,42449.2455
2006-11-20 13:00:00,47.17,47.22,47.13,47.19,20518.944739984803,47.17,47.22,47.13,47.19,20518.9447
2006-11-20 13:10:00,47.19,47.19,47.11,47.18,23233.09086961242,47.19,47.19,47.11,47.18,23233.0909
2006-11-20 13:20:00,47.19,47.19,47.12,47.17,22364.564108131584,47.19,47.19,47.12,47.17,22364.5641
2006-11-20 13:30:00,47.17,47.24,47.16,47.16,33763.97785256759,47.17,47.24,47.16,47.16,33763.9779
2006-11-20 13:40:00,47.17,47.21,47.11,47.15,36043.860601454784,47.17,47.21,47.11,47.15,36043.8606
2006-11-20 13:50:00,47.17,47.21,47.11,47.13,35501.03137552926,47.17,47.21,47.11,47.13,35501.0314
2006-11-20 14:00:00,47.13,47.25,47.12,47.17,48637.49864292693,47.13,47.25,47.12,47.17,48637.4986
2006-11-20 14:10:00,47.15,47.2,47.09,47.1,54174.35674736728,47.15,47.2,47.09,47.1,54174.3567
2006-11-20 14:20:00,47.1,47.11,47.0,47.11,136467.26739767668,47.1,47.11,47.0,47.11,136467.2674
2006-11-20 14:30:00,47.13,47.24,47.1,47.24,88698.2955162306,47.13,47.24,47.1,47.24,88698.2955
2006-11-20 14:40:00,47.24,47.27,47.1,47.25,66985.12647920965,47.24,47.27,47.1,47.25,66985.1265
2006-11-20 14:50:00,47.26,47.38,47.24,47.31,44511.99652589296,47.26,47.38,47.24,47.31,44511.9965
2006-11-20 15:00:00,47.32,47.34,47.27,47.28,42449.24546737597,47.32,47.34,47.27,47.28,42449.2455
2006-11-20 15:10:00,47.29,47.29,47.2,47.2,44403.430680707854,47.29,47.29,47.2,47.2,44403.4307
2006-11-20 15:20:00,47.2,47.21,47.1,47.13,51243.07892736945,47.2,47.21,47.1,47.13,51243.0789
2006-11-20 15:30:00,47.14,47.34,47.14,47.28,59928.34654217783,47.14,47.34,47.14,47.28,59928.3465
2006-11-20 15:40:00,47.29,47.32,47.23,47.28,87069.80783845403,47.29,47.32,47.23,47.28,87069.8078
2006-11-20 15:50:00,47.28,47.29,47.21,47.22,142004.12550211704,47.28,47.29,47.21,47.22,142004.1255
2006-11-21 09:30:00,47.27,47.46,47.25,47.45,135924.4381717512,47.27,47.46,47.25,47.45,135924.4382
2006-11-21 09:40:00,47.44,47.5,47.37,47.48,146455.32515470634,47.44,47.5,47.37,47.48,146455.3252
2006-11-21 09:50:00,47.47,47.53,47.39,47.46,78167.40853327543,47.47,47.53,47.39,47.46,78167.4085
2006-11-21 10:00:00,47.48,47.53,47.38,47.47,112799.91314732384,47.48,47.53,47.38,47.47,112799.9131
2006-11-21 10:10:00,47.46,47.46,47.37,47.4,37998.04581478667,47.46,47.46,47.37,47.4,37998.0458
2006-11-21 10:20:00,47.4,47.46,47.3,47.34,47660.406036261,47.4,47.46,47.3,47.34,47660.406
2006-11-21 10:30:00,47.33,47.34,47.04,47.09,105851.69905547716,47.33,47.34,47.04,47.09,105851.6991
2006-11-21 10:40:00,47.1,47.1,46.91,47.02,92389.53425252416,47.1,47.1,46.91,47.02,92389.5343
2006-11-21 10:50:00,47.03,47.1,47.02,47.09,41580.71870589512,47.03,47.1,47.02,47.09,41580.7187
2006-11-21 11:00:00,47.09,47.19,47.08,47.15,67745.08739550538,47.09,47.19,47.08,47.15,67745.0874
2006-11-21 11:10:00,47.15,47.18,47.05,47.17,55694.27857995874,47.15,47.18,47.05,47.17,55694.2786
2006-11-21 11:20:00,47.18,47.31,47.15,47.29,66116.59971772881,47.18,47.31,47.15,47.29,66116.5997
2006-11-21 11:30:00,47.3,47.3,47.17,47.17,23450.22255998263,47.3,47.3,47.17,47.17,23450.2226
2006-11-21 11:40:00,47.18,47.3,47.15,47.3,52111.605688850286,47.18,47.3,47.15,47.3,52111.6057
2006-11-21 11:50:00,47.29,47.37,47.29,47.33,43209.2063836717,47.29,47.37,47.29,47.33,43209.2064
2006-11-21 12:00:00,47.34,47.4,47.32,47.37,40169.36271848877,47.34,47.4,47.32,47.37,40169.3627
2006-11-21 12:10:00,47.37,47.37,47.21,47.23,41689.28455108023,47.37,47.37,47.21,47.23,41689.2846
2006-11-21 12:20:00,47.23,47.3,47.18,47.19,24318.749321463467,47.23,47.3,47.18,47.19,24318.7493
2006-11-21 12:30:00,47.19,47.28,47.19,47.28,32569.75355553143,47.19,47.28,47.19,47.28,32569.7536
2006-11-21 12:40:00,47.27,47.31,47.24,47.27,24318.749321463467,47.27,47.31,47.24,47.27,24318.7493
2006-11-21 12:50:00,47.28,47.34,47.27,47.32,28009.98805775703,47.28,47.34,47.27,47.32,28009.9881
2006-11-21 13:00:00,47.32,47.33,47.27,47.3,17587.666919986972,47.32,47.33,47.27,47.3,17587.6669
2006-11-21 13:10:00,47.29,47.32,47.26,47.26,16284.876777765716,47.29,47.32,47.26,47.26,16284.8768
2006-11-21 13:20:00,47.26,47.33,47.26,47.3,41363.587015524914,47.26,47.33,47.26,47.3,41363.587
2006-11-21 13:30:00,47.3,47.3,47.24,47.26,46466.18173922484,47.3,47.3,47.24,47.26,46466.1817
2006-11-21 13:40:00,47.26,47.26,47.18,47.2,42774.94300293128,47.26,47.26,47.18,47.2,42774.943
2006-11-21 13:50:00,47.2,47.21,47.11,47.11,36912.38736293562,47.2,47.21,47.11,47.11,36912.3874
2006-11-21 14:00:00,47.11,47.17,47.08,47.15,66225.16556291391,47.11,47.17,47.08,47.15,66225.1656
2006-11-21 14:10:00,47.15,47.15,47.02,47.05,48311.801107371626,47.15,47.15,47.02,47.05,48311.8011
2006-11-21 14:20:00,47.03,47.07,46.97,46.99,46140.484203669526,47.03,47.07,46.97,46.99,46140.4842
2006-11-21 14:30:00,47.0,47.01,46.91,46.92,42557.81131256107,47.0,47.01,46.91,46.92,42557.8113
2006-11-21 14:40:00,46.91,47.03,46.88,46.99,80013.02790142222,46.91,47.03,46.88,46.99,80013.0279
2006-11-21 14:50:00,46.98,47.07,46.97,47.06,59168.385625882096,46.98,47.07,46.97,47.06,59168.3856
2006-11-21 15:00:00,47.05,47.06,46.99,47.03,192052.98013245035,47.05,47.06,46.99,47.03,192052.9801
2006-11-21 15:10:00,47.02,47.03,46.95,46.99,77081.75008142438,47.02,47.03,46.95,46.99,77081.7501
2006-11-21 15:20:00,46.99,47.02,46.92,46.93,323851.9161871675,46.99,47.02,46.92,46.93,323851.9162
2006-11-21 15:30:00,46.93,47.0,46.91,46.99,100857.67017696232,46.93,47.0,46.91,46.99,100857.6702
2006-11-21 15:40:00,46.99,46.99,46.9,46.98,99012.05080881556,46.99,46.99,46.9,46.98,99012.0508
2006-11-21 15:50:00,46.98,47.01,46.95,46.98,191510.1509065248,46.98,47.01,46.95,46.98,191510.1509
2006-11-22 09:30:00,47.03,47.34,46.96,47.32,149169.47128433397,47.03,47.34,46.96,47.32,149169.4713
2006-11-22 09:40:00,47.31,47.38,47.05,47.22,168819.8892628379,47.31,47.38,47.05,47.22,168819.8893
2006-11-22 09:50:00,47.22,47.3,47.09,47.28,74801.8673325372,47.22,47.3,47.09,47.28,74801.8673
2006-11-22 10:00:00,47.27,47.38,47.24,47.31,125719.24872435132,47.27,47.38,47.24,47.31,125719.2487
2006-11-22 10:10:00,47.32,47.37,47.22,47.34,139941.37444360004,47.32,47.37,47.22,47.34,139941.3744
2006-11-22 10:20:00,47.34,47.46,47.33,47.44,71762.02366735425,47.34,47.46,47.33,47.44,71762.0237
2006-11-22 10:30:00,47.46,47.62,47.43,47.59,114211.26913473022,47.46,47.62,47.43,47.59,114211.2691
2006-11-22 10:40:00,47.58,47.7,47.55,47.62,73390.51134513083,47.58,47.7,47.55,47.62,73390.5113
2006-11-22 10:50:00,47.61,47.67,47.57,47.61,70459.233525133,47.61,47.67,47.57,47.61,70459.2335
2006-11-22 11:00:00,47.62,47.63,47.57,47.57,152317.88079470198,47.62,47.63,47.57,47.57,152317.8808
2006-11-22 11:10:00,47.57,47.6,47.53,47.58,43969.16729996744,47.57,47.6,47.53,47.58,43969.1673
2006-11-22 11:20:00,47.6,47.62,47.56,47.62,68505.0483118011,47.6,47.62,47.56,47.62,68505.0483
2006-11-22 11:30:00,47.62,47.62,47.59,47.59,41037.889479969606,47.62,47.62,47.59,47.59,41037.8895
2006-11-22 11:40:00,47.61,47.65,47.6,47.65,102377.5920095538,47.61,47.65,47.6,47.65,102377.592
2006-11-22 11:50:00,47.64,47.66,47.57,47.59,53522.96167625665,47.64,47.66,47.57,47.59,53522.9617
2006-11-22 12:00:00,47.61,47.62,47.59,47.61,32895.45109108675,47.61,47.62,47.59,47.61,32895.4511
2006-11-22 12:10:00,47.61,47.66,47.59,47.64,78710.23775920096,47.61,47.66,47.59,47.64,78710.2378
2006-11-22 12:20:00,47.65,47.7,47.59,47.66,80230.15959179243,47.65,47.7,47.59,47.66,80230.1596
2006-11-22 12:30:00,47.65,47.7,47.61,47.67,43643.46976441212,47.65,47.7,47.61,47.67,43643.4698
2006-11-22 12:40:00,47.65,47.67,47.64,47.67,18781.891217023127,47.65,47.67,47.64,47.67,18781.8912
2006-11-22 12:50:00,47.66,47.67,47.6,47.64,32678.319400716537,47.66,47.67,47.6,47.64,32678.3194
2006-11-22 13:00:00,47.63,47.66,47.62,47.64,13679.296493323202,47.63,47.66,47.62,47.64,13679.2965
2006-11-22 13:10:00,47.64,47.67,47.61,47.67,31484.09510368038,47.64,47.67,47.61,47.67,31484.0951
2006-11-22 13:20:00,47.67,47.79,47.67,47.79,34741.070459233524,47.67,47.79,47.67,47.79,34741.0705
2006-11-22 13:30:00,47.8,47.9,47.8,47.9,54717.185973292806,47.8,47.9,47.8,47.9,54717.186
2006-11-22 13:40:00,47.89,47.9,47.84,47.85,39300.83595700793,47.89,47.9,47.84,47.85,39300.836
2006-11-22 13:50:00,47.84,47.84,47.77,47.81,28335.685593312344,47.84,47.84,47.77,47.81,28335.6856
2006-11-22 14:00:00,47.82,47.88,47.79,47.81,43752.03560959722,47.82,47.88,47.79,47.81,43752.0356
2006-11-22 14:10:00,47.81,47.9,47.79,47.8,76756.05254586907,47.81,47.9,47.79,47.8,76756.0525
2006-11-22 14:20:00,47.8,47.82,47.77,47.81,23993.05178590816,47.8,47.82,47.77,47.81,23993.0518
2006-11-22 14:30:00,47.8,47.87,47.78,47.87,28444.25143849745,47.8,47.87,47.78,47.87,28444.2514
2006-11-22 14:40:00,47.86,47.9,47.85,47.89,81532.94973401369,47.86,47.9,47.85,47.89,81532.9497
2006-11-22 14:50:00,47.88,47.9,47.85,47.88,63728.1511236565,47.88,47.9,47.85,47.88,63728.1511
2006-11-22 15:00:00,47.88,47.91,47.83,47.87,122136.57583324288,47.88,47.91,47.83,47.87,122136.5758
2006-11-22 15:10:00,47.86,47.89,47.78,47.84,87829.76875474976,47.86,47.89,47.78,47.84,87829.7688
2006-11-22 15:20:00,47.84,47.9,47.45,47.89,80555.85712734774,47.84,47.9,47.45,47.89,80555.8571
2006-11-22 15:30:00,47.89,48.0,47.84,47.92,85007.05677993703,47.89,48.0,47.84,47.92,85007.0568
2006-11-22 15:40:00,47.92,48.0,47.92,48.0,68830.74584735642,47.92,48.0,47.92,48.0,68830.7458
2006-11-22 15:50:00,48.0,48.03,47.86,47.89,90326.78319400716,48.0,48.03,47.86,47.89,90326.7832
2006-11-24 09:30:00,47.29,47.52,47.17,47.47,128541.96069916405,47.29,47.52,47.17,47.47,128541.9607
2006-11-24 09:40:00,47.46,47.52,47.03,47.14,142438.38888285746,47.46,47.52,47.03,47.14,142438.3889
2006-11-24 09:50:00,47.13,47.25,47.13,47.25,26272.93453479536,47.13,47.25,47.13,47.25,26272.9345
2006-11-24 10:00:00,47.23,47.51,47.23,47.34,54500.0542829226,47.23,47.51,47.23,47.34,54500.0543
2006-11-24 10:10:00,47.33,47.37,47.27,47.33,25947.23699924004,47.33,47.37,47.27,47.33,25947.237
2006-11-24 10:20:00,47.33,47.46,47.28,47.4,32569.75355553143,47.33,47.46,47.28,47.4,32569.7536
2006-11-24 10:30:00,47.39,47.52,47.36,47.44,99446.31418955595,47.39,47.52,47.36,47.44,99446.3142
2006-11-24 10:40:00,47.44,47.45,47.37,47.4,15959.1792422104,47.44,47.45,47.37,47.4,15959.1792
2006-11-24 10:50:00,47.42,47.57,47.42,47.52,76973.18423623928,47.42,47.57,47.42,47.52,76973.1842
2006-11-24 11:00:00,47.5,47.62,47.47,47.59,42123.54793182065,47.5,47.62,47.47,47.59,42123.5479
2006-11-24 11:10:00,47.6,47.85,47.59,47.81,50483.11801107372,47.6,47.85,47.59,47.81,50483.118
2006-11-24 11:20:00,47.81,47.81,47.62,47.63,20953.20812072522,47.81,47.81,47.62,47.63,20953.2081
2006-11-24 11:30:00,47.64,47.68,47.47,47.52,39409.40180219303,47.64,47.68,47.47,47.52,39409.4018
2006-11-24 11:40:00,47.51,47.53,47.42,47.5,45380.52328737379,47.51,47.53,47.42,47.5,45380.5233
2006-11-24 11:50:00,47.5,47.57,47.47,47.52,26707.197915535773,47.5,47.57,47.47,47.52,26707.1979
2006-11-24 12:00:00,47.51,47.54,47.4,47.46,54065.790902182176,47.51,47.54,47.4,47.46,54065.7909
2006-11-24 12:10:00,47.48,47.54,47.46,47.51,39952.23102811856,47.48,47.54,47.46,47.51,39952.231
2006-11-24 12:20:00,47.51,47.54,47.39,47.39,38432.30919552709,47.51,47.54,47.39,47.39,38432.3092
2006-11-24 12:30:00,47.41,47.45,47.35,47.43,44294.86483552275,47.41,47.45,47.35,47.43,44294.8648
2006-11-24 12:40:00,47.43,47.45,47.36,47.45,57431.33210292042,47.43,47.45,47.36,47.45,57431.3321
2006-11-24 12:50:00,47.45,47.49,47.42,47.45,66985.12647920965,47.45,47.49,47.42,47.45,66985.1265
2006-11-27 09:30:00,47.11,47.37,46.79,47.36,239496.2544783411,47.11,47.37,46.79,47.36,239496.2545
2006-11-27 09:40:00,47.35,47.61,47.29,47.54,72196.28704809467,47.35,47.61,47.29,47.54,72196.287
2006-11-27 09:50:00,47.54,47.54,47.22,47.25,110194.33286288136,47.54,47.54,47.22,47.25,110194.3329
2006-11-27 10:00:00,47.25,47.44,47.07,47.29,80338.72543697753,47.25,47.44,47.07,47.29,80338.7254
2006-11-27 10:10:00,47.3,47.33,47.1,47.13,93258.061014005,47.3,47.33,47.1,47.13,93258.061
2006-11-27 10:20:00,47.14,47.25,47.08,47.22,92932.36347844968,47.14,47.25,47.08,47.22,92932.3635
2006-11-27 10:30:00,47.21,47.31,47.11,47.28,56671.37118662469,47.21,47.31,47.11,47.28,56671.3712
2006-11-27 10:40:00,47.26,47.28,47.09,47.09,47877.537726631206,47.26,47.28,47.09,47.09,47877.5377
2006-11-27 10:50:00,47.09,47.21,47.01,47.21,38215.17750515688,47.09,47.21,47.01,47.21,38215.1775
2006-11-27 11:00:00,47.21,47.24,47.04,47.1,39626.53349256324,47.21,47.24,47.04,47.1,39626.5335
2006-11-27 11:10:00,47.1,47.11,46.86,46.86,66225.16556291391,47.1,47.11,46.86,46.86,66225.1656
2006-11-27 11:20:00,46.86,47.02,46.86,46.99,57431.33210292042,46.86,47.02,46.86,46.99,57431.3321
2006-11-27 11:30:00,46.98,47.2,46.98,47.2,39843.66518293345,46.98,47.2,46.98,47.2,39843.6652
2006-11-27 11:40:00,47.22,47.24,47.08,47.12,30072.73911627402,47.22,47.24,47.08,47.12,30072.7391
2006-11-27 11:50:00,47.12,47.15,47.01,47.01,32244.05601997612,47.12,47.15,47.01,47.01,32244.056
2006-11-27 12:00:00,47.01,47.05,46.86,46.92,60688.307458473566,47.01,47.05,46.86,46.92,60688.3075
2006-11-27 12:10:00,46.92,47.01,46.89,46.99,24427.31516664857,46.92,47.01,46.89,46.99,24427.3152
2006-11-27 12:20:00,46.99,47.02,46.86,46.88,40712.19194441429,46.99,47.02,46.86,46.88,40712.1919
2006-11-27 12:30:00,46.88,46.88,46.73,46.81,78167.40853327543,46.88,46.88,46.73,46.81,78167.4085
2006-11-27 12:40:00,46.81,46.92,46.77,46.91,53197.264140701336,46.81,46.92,46.77,46.91,53197.2641
2006-11-27 12:50:00,46.91,46.98,46.89,46.89,31809.792639235697,46.91,46.98,46.89,46.89,31809.7926
2006-11-27 13:00:00,46.89,47.05,46.88,46.95,72739.1162740202,46.89,47.05,46.88,46.95,72739.1163
2006-11-27 13:10:00,46.93,47.05,46.92,46.95,53848.659211811966,46.93,47.05,46.92,46.95,53848.6592
2006-11-27 13:20:00,46.93,47.16,46.88,47.13,44294.86483552275,46.93,47.16,46.88,47.13,44294.8648
2006-11-27 13:30:00,47.16,47.21,47.09,47.11,47660.406036261,47.16,47.21,47.09,47.11,47660.406
2006-11-27 13:40:00,47.11,47.24,47.11,47.15,27141.4612962762,47.11,47.24,47.11,47.15,27141.4613
2006-11-27 13:50:00,47.16,47.16,47.04,47.07,20301.8130496146,47.16,47.16,47.04,47.07,20301.813
2006-11-27 14:00:00,47.07,47.07,46.76,46.76,51134.51308218435,47.07,47.07,46.76,46.76,51134.5131
2006-11-27 14:10:00,46.78,46.98,46.77,46.94,61014.00499402888,46.78,46.98,46.77,46.94,61014.005
2006-11-27 14:20:00,46.95,47.04,46.85,47.02,35501.03137552926,46.95,47.04,46.85,47.02,35501.0314
2006-11-27 14:30:00,47.04,47.23,47.04,47.18,56454.23949625448,47.04,47.23,47.04,47.18,56454.2395
2006-11-27 14:40:00,47.2,47.27,47.13,47.21,81750.0814243839,47.2,47.27,47.13,47.21,81750.0814
2006-11-27 14:50:00,47.21,47.32,47.12,47.18,62099.66344587993,47.21,47.32,47.12,47.18,62099.6634
2006-11-27 15:00:00,47.18,47.18,47.01,47.07,59602.64900662252,47.18,47.18,47.01,47.07,59602.649
2006-11-27 15:10:00,47.07,47.16,46.99,47.13,99446.31418955595,47.07,47.16,46.99,47.13,99446.3142
2006-11-27 15:20:00,47.15,47.24,47.1,47.12,78058.84268809033,47.15,47.24,47.1,47.12,78058.8427
2006-11-27 15:30:00,47.12,47.18,47.11,47.16,72956.24796439041,47.12,47.18,47.11,47.16,72956.248
2006-11-27 15:40:00,47.16,47.19,47.05,47.13,64053.84865921181,47.16,47.19,47.05,47.13,64053.8487
2006-11-27 15:50:00,47.12,47.17,47.02,47.05,147215.28607100208,47.12,47.17,47.02,47.05,147215.2861
2006-11-28 09:30:00,46.74,47.44,46.49,46.53,294430.5721420041,46.74,47.44,46.49,46.53,294430.5721
2006-11-28 09:40:00,46.54,46.86,46.52,46.84,172619.6938443166,46.54,46.86,46.52,46.84,172619.6938
2006-11-28 09:50:00,46.85,47.04,46.84,46.88,77841.71099772012,46.85,47.04,46.84,46.88,77841.711
2006-11-28 10:00:00,46.87,46.87,46.7,46.8,127890.56562805342,46.87,46.87,46.7,46.8,127890.5656
2006-11-28 10:10:00,46.81,46.83,46.59,46.76,127456.302247313,46.81,46.83,46.59,46.76,127456.3022
2006-11-28 10:20:00,46.76,46.98,46.74,46.93,140158.50613397025,46.76,46.98,46.74,46.93,140158.5061
2006-11-28 10:30:00,46.93,47.04,46.84,47.0,54825.75181847791,46.93,47.04,46.84,47.0,54825.7518
2006-11-28 10:40:00,47.01,47.06,46.96,47.04,58951.25393551189,47.01,47.06,46.96,47.04,58951.2539
2006-11-28 10:50:00,47.02,47.02,46.75,46.8,74801.8673325372,47.02,47.02,46.75,46.8,74801.8673
2006-11-28 11:00:00,46.8,46.81,46.64,46.66,66333.73140809902,46.8,46.81,46.64,46.66,66333.7314
2006-11-28 11:10:00,46.66,46.92,46.66,46.89,208880.6861361416,46.66,46.92,46.66,46.89,208880.6861
2006-11-28 11:20:00,46.89,47.13,46.89,47.08,47009.010965150366,46.89,47.13,46.89,47.08,47009.011
2006-11-28 11:30:00,47.07,47.11,47.06,47.1,43317.7722288568,47.07,47.11,47.06,47.1,43317.7722
2006-11-28 11:40:00,47.1,47.18,46.99,47.01,49288.89371403757,47.1,47.18,46.99,47.01,49288.8937
2006-11-28 11:50:00,47.0,47.01,46.88,46.91,41689.28455108023,47.0,47.01,46.88,46.91,41689.2846
2006-11-28 12:00:00,46.9,47.01,46.85,46.99,31918.3584844208,46.9,47.01,46.85,46.99,31918.3585
2006-11-28 12:10:00,47.0,47.0,46.94,46.95,22690.261643686896,47.0,47.0,46.94,46.95,22690.2616
2006-11-28 12:20:00,46.95,46.98,46.83,46.88,45054.82575181848,46.95,46.98,46.83,46.88,45054.8258
2006-11-28 12:30:00,46.89,46.89,46.75,46.84,36478.1239821952,46.89,46.89,46.75,46.84,36478.124
2006-11-28 12:40:00,46.84,46.87,46.72,46.87,36043.860601454784,46.84,46.87,46.72,46.87,36043.8606
2006-11-28 12:50:00,46.88,46.92,46.8,46.81,24753.012702203887,46.88,46.92,46.8,46.81,24753.0127
2006-11-28 13:00:00,46.82,46.96,46.79,46.88,44511.99652589296,46.82,46.96,46.79,46.88,44511.9965
2006-11-28 13:10:00,46.87,46.93,46.77,46.8,22473.12995331669,46.87,46.93,46.77,46.8,22473.13
2006-11-28 13:20:00,46.82,46.87,46.74,46.77,29421.344045163394,46.82,46.87,46.74,46.77,29421.344
2006-11-28 13:30:00,46.79,46.82,46.69,46.79,28335.685593312344,46.79,46.82,46.69,46.79,28335.6856
2006-11-28 13:40:00,46.79,46.82,46.72,46.77,29095.64650960808,46.79,46.82,46.72,46.77,29095.6465
2006-11-28 13:50:00,46.75,46.81,46.73,46.8,139724.24275322983,46.75,46.81,46.73,46.8,139724.2428
2006-11-28 14:00:00,46.82,46.87,46.79,46.87,23667.35425035284,46.82,46.87,46.79,46.87,23667.3543
2006-11-28 14:10:00,46.86,46.93,46.83,46.83,28227.11974812724,46.86,46.93,46.83,46.83,28227.1197
2006-11-28 14:20:00,46.82,47.02,46.82,46.97,42557.81131256107,46.82,47.02,46.82,46.97,42557.8113
2006-11-28 14:30:00,46.98,47.02,46.94,46.96,25730.10530886983,46.98,47.02,46.94,46.96,25730.1053
2006-11-28 14:40:00,46.96,46.97,46.78,46.81,61339.7025295842,46.96,46.97,46.78,46.81,61339.7025
2006-11-28 14:50:00,46.8,46.87,46.79,46.81,39083.70426663772,46.8,46.87,46.79,46.81,39083.7043
2006-11-28 15:00:00,46.82,46.87,46.78,46.82,191727.28259689503,46.82,46.87,46.78,46.82,191727.2826
2006-11-28 15:10:00,46.8,46.97,46.64,46.97,121485.18076213224,46.8,46.97,46.64,46.97,121485.1808
2006-11-28 15:20:00,46.98,46.98,46.91,46.94,66659.42894365433,46.98,46.98,46.91,46.94,66659.4289
2006-11-28 15:30:00,46.93,46.99,46.92,46.98,59276.9514710672,46.93,46.99,46.92,46.98,59276.9515
2006-11-28 15:40:00,46.98,46.99,46.9,46.98,95972.20714363262,46.98,46.99,46.9,46.98,95972.2071
2006-11-28 15:50:00,46.98,47.1,46.95,46.99,181304.96145912496,46.98,47.1,46.95,46.99,181304.9615
2006-11-29 09:30:00,46.91,47.1,46.84,47.0,160134.62164802954,46.91,47.1,46.84,47.0,160134.6216
2006-11-29 09:40:00,47.0,47.09,46.9,47.08,96623.60221474324,47.0,47.09,46.9,47.08,96623.6022
2006-11-29 09:50:00,47.08,47.21,46.96,47.0,64705.24373032244,47.08,47.21,46.96,47.0,64705.2437
2006-11-29 10:00:00,47.02,47.11,46.88,47.07,65139.50711106286,47.02,47.11,46.88,47.07,65139.5071
2006-11-29 10:10:00,47.09,47.1,47.0,47.08,49506.025404407774,47.09,47.1,47.0,47.08,49506.0254
2006-11-29 10:20:00,47.11,47.19,47.02,47.02,66008.0338725437,47.11,47.19,47.02,47.02,66008.0339
2006-11-29 10:30:00,47.02,47.02,46.76,46.76,63293.88774291608,47.02,47.02,46.76,46.76,63293.8877
2006-11-29 10:40:00,46.76,46.9,46.76,46.9,29747.041580718706,46.76,46.9,46.76,46.9,29747.0416
2006-11-29 10:50:00,46.91,46.98,46.89,46.97,58625.55639995658,46.91,46.98,46.89,46.97,58625.5564
2006-11-29 11:00:00,46.98,47.12,46.96,47.1,300944.52285311045,46.98,47.12,46.96,47.1,300944.5229
2006-11-29 11:10:00,47.1,47.11,46.97,47.02,38758.0067310824,47.1,47.11,46.97,47.02,38758.0067
2006-11-29 11:20:00,47.03,47.09,47.02,47.02,24318.749321463467,47.03,47.09,47.02,47.02,24318.7493
2006-11-29 11:30:00,47.03,47.09,46.99,47.03,33546.84616219738,47.03,47.09,46.99,47.03,33546.8462
2006-11-29 11:40:00,47.05,47.07,46.98,47.07,24318.749321463467,47.05,47.07,46.98,47.07,24318.7493
2006-11-29 11:50:00,47.04,47.07,46.98,47.01,14547.82325480404,47.04,47.07,46.98,47.01,14547.8233
2006-11-29 12:00:00,46.99,47.1,46.99,47.07,36043.860601454784,46.99,47.1,46.99,47.07,36043.8606
2006-11-29 12:10:00,47.06,47.11,47.04,47.11,31266.96341331017,47.06,47.11,47.04,47.11,31266.9634
2006-11-29 12:20:00,47.11,47.11,47.05,47.07,28335.685593312344,47.11,47.11,47.05,47.07,28335.6856
2006-11-29 12:30:00,47.07,47.09,47.04,47.07,13679.296493323202,47.07,47.09,47.04,47.07,13679.2965
2006-11-29 12:40:00,47.07,47.11,47.05,47.08,12050.80881554663,47.07,47.11,47.05,47.08,12050.8088
2006-11-29 12:50:00,47.08,47.09,46.99,47.0,16176.31093258061,47.08,47.09,46.99,47.0,16176.3109
2006-11-29 13:00:00,46.99,47.03,46.96,47.01,68070.7849310607,46.99,47.03,46.96,47.01,68070.7849
2006-11-29 13:10:00,47.03,47.05,46.98,47.01,24101.61763109326,47.03,47.05,46.98,47.01,24101.6176
2006-11-29 13:20:00,47.02,47.03,46.96,46.99,83161.43741179025,47.02,47.03,46.96,46.99,83161.4374
2006-11-29 13:30:00,46.99,46.99,46.86,46.98,107263.05504288353,46.99,46.99,46.86,46.98,107263.055
2006-11-29 13:40:00,46.98,47.09,46.96,47.03,35826.728911084574,46.98,47.09,46.96,47.03,35826.7289
2006-11-29 13:50:00,47.02,47.05,46.98,47.03,49506.025404407774,47.02,47.05,46.98,47.03,49506.0254
2006-11-29 14:00:00,47.03,47.11,46.99,47.03,40929.3236347845,47.03,47.11,46.99,47.03,40929.3236
2006-11-29 14:10:00,47.03,47.11,47.03,47.11,31375.52925849528,47.03,47.11,47.03,47.11,31375.5293
2006-11-29 14:20:00,47.11,47.26,47.07,47.14,95212.24622733687,47.11,47.26,47.07,47.14,95212.2462
2006-11-29 14:30:00,47.16,47.38,47.08,47.31,64922.37542069265,47.16,47.38,47.08,47.31,64922.3754
2006-11-29 14:40:00,47.32,47.34,47.21,47.26,33221.14862664206,47.32,47.34,47.21,47.26,33221.1486
2006-11-29 14:50:00,47.27,47.44,47.22,47.39,50917.38139181414,47.27,47.44,47.22,47.39,50917.3814
2006-11-29 15:00:00,47.4,47.4,47.31,47.39,47009.010965150366,47.4,47.4,47.31,47.39,47009.011
2006-11-29 15:10:00,47.39,47.4,47.33,47.37,58299.85886440126,47.39,47.4,47.33,47.37,58299.8589
2006-11-29 15:20:00,47.37,47.4,47.27,47.31,43860.60145478233,47.37,47.4,47.27,47.31,43860.6015
2006-11-29 15:30:00,47.32,47.46,47.32,47.45,66767.99478883944,47.32,47.46,47.32,47.45,66767.9948
2006-11-29 15:40:00,47.46,47.49,47.31,47.37,114754.09836065574,47.46,47.49,47.31,47.37,114754.0984
2006-11-29 15:50:00,47.38,47.45,47.34,47.45,135273.04310064056,47.38,47.45,47.34,47.45,135273.0431
2006-11-30 09:30:00,47.51,47.81,47.25,47.57,111062.8596243622,47.51,47.81,47.25,47.57,111062.8596
2006-11-30 09:40:00,47.57,47.71,47.45,47.69,84138.5300184562,47.57,47.71,47.45,47.69,84138.53
2006-11-30 09:50:00,47.7,48.07,47.63,48.03,177070.8934969059,47.7,48.07,47.63,48.03,177070.8935
2006-11-30 10:00:00,48.03,48.07,47.52,47.62,149603.7346650744,48.03,48.07,47.52,47.62,149603.7347
2006-11-30 10:10:00,47.62,47.84,47.62,47.78,66985.12647920965,47.62,47.84,47.62,47.78,66985.1265
2006-11-30 10:20:00,47.77,47.88,47.71,47.88,69482.14091846705,47.77,47.88,47.71,47.88,69482.1409
2006-11-30 10:30:00,47.89,47.91,47.75,47.84,61122.57083921399,47.89,47.91,47.75,47.84,61122.5708
2006-11-30 10:40:00,47.85,47.88,47.76,47.79,87286.93952882424,47.85,47.88,47.76,47.79,87286.9395
2006-11-30 10:50:00,47.81,48.09,47.8,47.89,69807.83845402236,47.81,48.09,47.8,47.89,69807.8385
2006-11-30 11:00:00,47.89,47.98,47.87,47.9,57539.89794810553,47.89,47.98,47.87,47.9,57539.8979
2006-11-30 11:10:00,47.88,47.93,47.8,47.83,64270.98034958202,47.88,47.93,47.8,47.83,64270.9803
2006-11-30 11:20:00,47.82,47.83,47.63,47.74,71979.15535772446,47.82,47.83,47.63,47.74,71979.1554
2006-11-30 11:30:00,47.75,47.81,47.72,47.72,26272.93453479536,47.75,47.81,47.72,47.72,26272.9345
2006-11-30 11:40:00,47.74,47.74,47.63,47.65,57539.89794810553,47.74,47.74,47.63,47.65,57539.8979
2006-11-30 11:50:00,47.65,47.77,47.63,47.69,71436.32613179894,47.65,47.77,47.63,47.69,71436.3261
2006-11-30 12:00:00,47.69,47.75,47.65,47.67,71436.32613179894,47.69,47.75,47.65,47.67,71436.3261
2006-11-30 12:10:00,47.69,47.73,47.68,47.72,48528.93279774183,47.69,47.73,47.68,47.72,48528.9328
2006-11-30 12:20:00,47.72,47.72,47.68,47.71,32569.75355553143,47.72,47.72,47.68,47.71,32569.7536
2006-11-30 12:30:00,47.69,47.77,47.69,47.75,33546.84616219738,47.69,47.77,47.69,47.75,33546.8462
2006-11-30 12:40:00,47.75,47.75,47.71,47.72,16067.745087395506,47.75,47.75,47.71,47.72,16067.7451
2006-11-30 12:50:00,47.74,47.78,47.72,47.72,32352.62186516122,47.74,47.78,47.72,47.72,32352.6219
2006-11-30 13:00:00,47.73,47.73,47.67,47.69,26815.76376072088,47.73,47.73,47.67,47.69,26815.7638
2006-11-30 13:10:00,47.68,47.8,47.65,47.78,34415.37292367821,47.68,47.8,47.65,47.78,34415.3729
2006-11-30 13:20:00,47.79,47.9,47.75,47.87,40386.49440885898,47.79,47.9,47.75,47.87,40386.4944
2006-11-30 13:30:00,47.88,48.01,47.88,47.96,68613.61415698621,47.88,48.01,47.88,47.96,68613.6142
2006-11-30 13:40:00,47.96,47.96,47.86,47.9,45271.95744218869,47.96,47.96,47.86,47.9,45271.9574
2006-11-30 13:50:00,47.91,47.91,47.67,47.68,46031.91835848442,47.91,47.91,47.67,47.68,46031.9184
2006-11-30 14:00:00,47.67,47.82,47.67,47.81,64270.98034958202,47.67,47.82,47.67,47.81,64270.9803
2006-11-30 14:10:00,47.81,47.84,47.73,47.83,59168.385625882096,47.81,47.84,47.73,47.83,59168.3856
2006-11-30 14:20:00,47.83,47.9,47.81,47.87,43860.60145478233,47.83,47.9,47.81,47.87,43860.6015
2006-11-30 14:30:00,47.86,48.0,47.85,47.98,84247.0958636413,47.86,48.0,47.85,47.98,84247.0959
2006-11-30 14:40:00,47.98,48.03,47.95,48.0,160134.62164802954,47.98,48.03,47.95,48.0,160134.6216
2006-11-30 14:50:00,48.0,48.05,48.0,48.04,56671.37118662469,48.0,48.05,48.0,48.04,56671.3712
2006-11-30 15:00:00,48.04,48.21,48.02,48.21,111497.1230051026,48.04,48.21,48.02,48.21,111497.123
2006-11-30 15:10:00,48.21,48.23,47.99,48.15,202800.9988057757,48.21,48.23,47.99,48.15,202800.9988
2006-11-30 15:20:00,48.15,48.27,48.04,48.26,138747.1501465639,48.15,48.27,48.04,48.26,138747.1501
2006-11-30 15:30:00,48.26,48.36,48.2,48.35,165454.34806209966,48.26,48.36,48.2,48.35,165454.3481
2006-11-30 15:40:00,48.35,48.36,48.19,48.29,213331.88578873087,48.35,48.36,48.19,48.29,213331.8858
2006-11-30 15:50:00,48.29,48.29,48.12,48.16,360004.3426338074,48.29,48.29,48.12,48.16,360004.3426
2006-12-01 09:30:00,48.36,48.56,48.27,48.37,125719.24872435132,48.36,48.56,48.27,48.37,125719.2487
2006-12-01 09:40:00,48.38,48.39,47.92,48.0,167734.23081098686,48.38,48.39,47.92,48.0,167734.2308
2006-12-01 09:50:00,47.99,48.04,47.83,47.99,69482.14091846705,47.99,48.04,47.83,47.99,69482.1409
2006-12-01 10:00:00,48.0,48.0,47.67,47.79,176745.19596135058,48.0,48.0,47.67,47.79,176745.196
2006-12-01 10:10:00,47.79,47.98,47.75,47.79,98034.9582021496,47.79,47.98,47.75,47.79,98034.9582
2006-12-01 10:20:00,47.8,47.89,47.68,47.71,57431.33210292042,47.8,47.89,47.68,47.71,57431.3321
2006-12-01 10:30:00,47.72,47.87,47.63,47.81,89023.99305178592,47.72,47.87,47.63,47.81,89023.9931
2006-12-01 10:40:00,47.8,48.04,47.8,48.04,50917.38139181414,47.8,48.04,47.8,48.04,50917.3814
2006-12-01 10:50:00,48.03,48.04,48.02,48.04,63728.1511236565,48.03,48.04,48.02,48.04,63728.1511
2006-12-01 11:00:00,48.04,48.06,47.9,47.9,55368.58104440344,48.04,48.06,47.9,47.9,55368.581
2006-12-01 11:10:00,47.89,47.96,47.83,47.87,52980.132450331126,47.89,47.96,47.83,47.87,52980.1325
2006-12-01 11:20:00,47.87,47.93,47.75,47.81,101834.76278362828,47.87,47.93,47.75,47.81,101834.7628
2006-12-01 11:30:00,47.77,47.83,47.7,47.82,62316.79513625014,47.77,47.83,47.7,47.82,62316.7951
2006-12-01 11:40:00,47.82,47.98,47.82,47.93,50374.55216588861,47.82,47.98,47.82,47.93,50374.5522
2006-12-01 11:50:00,47.93,48.09,47.91,48.02,41255.02117033981,47.93,48.09,47.91,48.02,41255.0212
2006-12-01 12:00:00,48.01,48.04,47.9,47.92,24535.88101183368,48.01,48.04,47.9,47.92,24535.881
2006-12-01 12:10:00,47.93,48.01,47.9,48.0,169579.85017913365,47.93,48.01,47.9,48.0,169579.8502
2006-12-01 12:20:00,47.98,48.02,47.94,48.02,27901.422212571924,47.98,48.02,47.94,48.02,27901.4222
2006-12-01 12:30:00,48.0,48.03,47.9,47.92,46900.44511996526,48.0,48.03,47.9,47.92,46900.4451
2006-12-01 12:40:00,47.92,47.94,47.9,47.92,28118.55390294213,47.92,47.94,47.9,47.92,28118.5539
2006-12-01 12:50:00,47.91,47.97,47.9,47.94,316578.0045597655,47.91,47.97,47.9,47.94,316578.0046
2006-12-01 13:00:00,47.93,47.95,47.7,47.73,65356.63880143307,47.93,47.95,47.7,47.73,65356.6388
2006-12-01 13:10:00,47.71,47.84,47.71,47.81,19541.85213331886,47.71,47.84,47.71,47.81,19541.8521
2006-12-01 13:20:00,47.81,47.9,47.8,47.81,29421.344045163394,47.81,47.9,47.8,47.81,29421.344
2006-12-01 13:30:00,47.79,47.87,47.78,47.84,81532.94973401369,47.79,47.87,47.78,47.84,81532.9497
2006-12-01 13:40:00,47.84,47.9,47.81,47.9,33221.14862664206,47.84,47.9,47.81,47.9,33221.1486
2006-12-01 13:50:00,47.9,47.93,47.86,47.87,59385.51731625231,47.9,47.93,47.86,47.87,59385.5173
2006-12-01 14:00:00,47.89,47.97,47.8,47.9,58082.72717403105,47.89,47.97,47.8,47.9,58082.7272
2006-12-01 14:10:00,47.9,47.97,47.85,47.91,77081.75008142438,47.9,47.97,47.85,47.91,77081.7501
2006-12-01 14:20:00,47.91,47.96,47.86,47.88,51025.94723699924,47.91,47.96,47.86,47.88,51025.9472
2006-12-01 14:30:00,47.89,47.92,47.75,47.82,61339.7025295842,47.89,47.92,47.75,47.82,61339.7025
2006-12-01 14:40:00,47.82,47.84,47.76,47.81,51568.77646292477,47.82,47.84,47.76,47.81,51568.7765
2006-12-01 14:50:00,47.82,47.86,47.78,47.81,32026.924329605907,47.82,47.86,47.78,47.81,32026.9243
2006-12-01 15:00:00,47.81,47.98,47.75,47.94,45597.654977744,47.81,47.98,47.75,47.94,45597.655
2006-12-01 15:10:00,47.95,47.95,47.81,47.85,111714.2546954728,47.95,47.95,47.81,47.85,111714.2547
2006-12-01 15:20:00,47.86,48.0,47.83,48.0,97492.12897622408,47.86,48.0,47.83,48.0,97492.129
2006-12-01 15:30:00,47.98,48.0,47.92,47.95,47443.27434589079,47.98,48.0,47.92,47.95,47443.2743
2006-12-01 15:40:00,47.95,48.11,47.95,48.1,108131.58180436437,47.95,48.11,47.95,48.1,108131.5818
2006-12-01 15:50:00,48.08,48.16,47.96,48.04,351970.4700901097,48.08,48.16,47.96,48.04,351970.4701
2006-12-04 09:30:00,48.21,48.36,48.0,48.27,188470.30724134188,48.21,48.36,48.0,48.27,188470.3072
2006-12-04 09:40:00,48.27,48.38,48.09,48.13,87178.37368363913,48.27,48.38,48.09,48.13,87178.3737
2006-12-04 09:50:00,48.11,48.21,48.05,48.12,53848.659211811966,48.11,48.21,48.05,48.12,53848.6592
2006-12-04 10:00:00,48.1,48.36,48.04,48.23,89675.38812289653,48.1,48.36,48.04,48.23,89675.3881
2006-12-04 10:10:00,48.22,48.26,48.16,48.24,48963.19617848225,48.22,48.26,48.16,48.24,48963.1962
2006-12-04 10:20:00,48.26,48.32,48.22,48.28,88046.90044511997,48.26,48.32,48.22,48.28,88046.9004
2006-12-04 10:30:00,48.29,48.33,48.08,48.14,54608.6201281077,48.29,48.33,48.08,48.14,54608.6201
2006-12-04 10:40:00,48.13,48.15,48.01,48.01,26598.632070350668,48.13,48.15,48.01,48.01,26598.6321
2006-12-04 10:50:00,48.02,48.13,47.93,48.09,53631.52752144176,48.02,48.13,47.93,48.09,53631.5275
2006-12-04 11:00:00,48.11,48.16,48.02,48.04,68939.31169254152,48.11,48.16,48.02,48.04,68939.3117
2006-12-04 11:10:00,48.03,48.2,48.03,48.12,65030.94126587776,48.03,48.2,48.03,48.12,65030.9413
2006-12-04 11:20:00,48.12,48.13,48.02,48.03,60579.74161328846,48.12,48.13,48.02,48.03,60579.7416
2006-12-04 11:30:00,48.04,48.08,47.97,48.08,40495.06025404408,48.04,48.08,47.97,48.08,40495.0603
2006-12-04 11:40:00,48.07,48.08,48.0,48.04,35609.597220714364,48.07,48.08,48.0,48.04,35609.5972
2006-12-04 11:50:00,48.02,48.05,47.96,47.97,37672.34827923135,48.02,48.05,47.96,47.97,37672.3483
2006-12-04 12:00:00,47.96,47.97,47.87,47.89,45597.654977744,47.96,47.97,47.87,47.89,45597.655
2006-12-04 12:10:00,47.89,47.99,47.82,47.98,63945.28281402671,47.89,47.99,47.82,47.98,63945.2828
2006-12-04 12:20:00,47.98,47.98,47.87,47.87,29855.60742590381,47.98,47.98,47.87,47.87,29855.6074
2006-12-04 12:30:00,47.87,48.04,47.86,48.0,45597.654977744,47.87,48.04,47.86,48.0,45597.655
2006-12-04 12:40:00,47.99,48.05,47.95,48.01,31484.09510368038,47.99,48.05,47.95,48.01,31484.0951
2006-12-04 12:50:00,48.01,48.11,48.01,48.06,38106.61165997177,48.01,48.11,48.01,48.06,38106.6117
2006-12-04 13:00:00,48.06,48.16,48.05,48.13,59928.34654217783,48.06,48.16,48.05,48.13,59928.3465
2006-12-04 13:10:00,48.13,48.14,48.04,48.08,26707.197915535773,48.13,48.14,48.04,48.08,26707.1979
2006-12-04 13:20:00,48.08,48.09,48.05,48.07,36152.42644663989,48.08,48.09,48.05,48.07,36152.4264
2006-12-04 13:30:00,48.05,48.19,48.05,48.16,39192.27011182282,48.05,48.19,48.05,48.16,39192.2701
2006-12-04 13:40:00,48.15,48.19,48.12,48.14,46249.05004885463,48.15,48.19,48.12,48.14,46249.05
2006-12-04 13:50:00,48.14,48.19,48.14,48.17,45163.39159700358,48.14,48.19,48.14,48.17,45163.3916
2006-12-04 14:00:00,48.18,48.18,48.13,48.17,37998.04581478667,48.18,48.18,48.13,48.17,37998.0458
2006-12-04 14:10:00,48.16,48.19,48.13,48.17,39735.09933774835,48.16,48.19,48.13,48.17,39735.0993
2006-12-04 14:20:00,48.16,48.19,48.11,48.12,44077.73314515254,48.16,48.19,48.11,48.12,44077.7331
2006-12-04 14:30:00,48.12,48.15,48.07,48.08,25295.84192812941,48.12,48.15,48.07,48.08,25295.8419
2006-12-04 14:40:00,48.07,48.12,48.05,48.05,45923.35251329932,48.07,48.12,48.05,48.05,45923.3525
2006-12-04 14:50:00,48.04,48.11,48.04,48.09,29529.9098903485,48.04,48.11,48.04,48.09,29529.9099
2006-12-04 15:00:00,48.08,48.1,47.86,47.86,78275.97437846054,48.08,48.1,47.86,47.86,78275.9744
2006-12-04 15:10:00,47.86,47.92,47.85,47.87,54717.185973292806,47.86,47.92,47.85,47.87,54717.186
2006-12-04 15:20:00,47.85,47.87,47.79,47.83,73064.81380957551,47.85,47.87,47.79,47.83,73064.8138
2006-12-04 15:30:00,47.81,47.85,47.69,47.75,98686.35327326025,47.81,47.85,47.69,47.75,98686.3533
2006-12-04 15:40:00,47.74,47.8,47.57,47.57,138204.32092063836,47.74,47.8,47.57,47.57,138204.3209
2006-12-04 15:50:00,47.57,47.7,47.54,47.66,221257.1924872436,47.57,47.7,47.54,47.66,221257.1925
2006-12-05 09:30:00,47.58,47.72,47.28,47.37,112365.64976658345,47.58,47.72,47.28,47.37,112365.6498
2006-12-05 09:40:00,47.38,47.56,47.35,47.39,42449.24546737597,47.38,47.56,47.35,47.39,42449.2455
2006-12-05 09:50:00,47.38,47.62,47.37,47.47,49397.45955922267,47.38,47.62,47.37,47.47,49397.4596
2006-12-05 10:00:00,47.48,47.84,47.48,47.57,93040.9293236348,47.48,47.84,47.48,47.57,93040.9293
2006-12-05 10:10:00,47.57,47.57,47.44,47.52,58625.55639995658,47.57,47.57,47.44,47.52,58625.5564
2006-12-05 10:20:00,47.52,47.6,47.47,47.53,58299.85886440126,47.52,47.6,47.47,47.53,58299.8589
2006-12-05 10:30:00,47.53,47.56,47.37,47.43,92172.40256215396,47.53,47.56,47.37,47.43,92172.4026
2006-12-05 10:40:00,47.43,47.43,47.22,47.29,62533.92682662035,47.43,47.43,47.22,47.29,62533.9268
2006-12-05 10:50:00,47.29,47.31,47.15,47.25,55368.58104440344,47.29,47.31,47.15,47.25,55368.581
2006-12-05 11:00:00,47.24,47.28,47.2,47.21,40169.36271848877,47.24,47.28,47.2,47.21,40169.3627
2006-12-05 11:10:00,47.21,47.22,47.18,47.18,93040.9293236348,47.21,47.22,47.18,47.18,93040.9293
2006-12-05 11:20:00,47.19,47.21,47.16,47.21,48746.06448811204,47.19,47.21,47.16,47.21,48746.0645
2006-12-05 11:30:00,47.21,47.21,47.04,47.06,91086.7441103029,47.21,47.21,47.04,47.06,91086.7441
2006-12-05 11:40:00,47.07,47.21,47.07,47.13,45380.52328737379,47.07,47.21,47.07,47.13,45380.5233
2006-12-05 11:50:00,47.14,47.16,47.05,47.09,33221.14862664206,47.14,47.16,47.05,47.09,33221.1486
2006-12-05 12:00:00,47.09,47.1,46.98,47.07,68505.0483118011,47.09,47.1,46.98,47.07,68505.0483
2006-12-05 12:10:00,47.07,47.22,47.07,47.21,44403.430680707854,47.07,47.22,47.07,47.21,44403.4307
2006-12-05 12:20:00,47.2,47.23,47.15,47.22,48963.19617848225,47.2,47.23,47.15,47.22,48963.1962
2006-12-05 12:30:00,47.22,47.33,47.22,47.31,58516.99055477147,47.22,47.33,47.22,47.31,58516.9906
2006-12-05 12:40:00,47.31,47.33,47.23,47.24,36803.82151775052,47.31,47.33,47.23,47.24,36803.8215
2006-12-05 12:50:00,47.26,47.42,47.23,47.36,36369.5581370101,47.26,47.42,47.23,47.36,36369.5581
2006-12-05 13:00:00,47.37,47.42,47.31,47.33,26815.76376072088,47.37,47.42,47.31,47.33,26815.7638
2006-12-05 13:10:00,47.33,47.36,47.3,47.3,23233.09086961242,47.33,47.36,47.3,47.3,23233.0909
2006-12-05 13:20:00,47.3,47.31,47.13,47.21,36152.42644663989,47.3,47.31,47.13,47.21,36152.4264
2006-12-05 13:30:00,47.2,47.26,47.19,47.24,21061.773965910324,47.2,47.26,47.19,47.24,21061.774
2006-12-05 13:40:00,47.24,47.25,47.19,47.21,34306.807078493104,47.24,47.25,47.19,47.21,34306.8071
2006-12-05 13:50:00,47.22,47.22,47.05,47.11,39517.96764737814,47.22,47.22,47.05,47.11,39517.9676
2006-12-05 14:00:00,47.11,47.19,47.09,47.19,25730.10530886983,47.11,47.19,47.09,47.19,25730.1053
2006-12-05 14:10:00,47.2,47.24,47.16,47.22,50157.4204755184,47.2,47.24,47.16,47.22,50157.4205
2006-12-05 14:20:00,47.22,47.3,47.16,47.22,44511.99652589296,47.22,47.3,47.16,47.22,44511.9965
2006-12-05 14:30:00,47.22,47.25,47.18,47.23,26164.368689610248,47.22,47.25,47.18,47.23,26164.3687
2006-12-05 14:40:00,47.23,47.28,47.14,47.15,45380.52328737379,47.23,47.28,47.14,47.15,45380.5233
2006-12-05 14:50:00,47.14,47.18,47.11,47.18,38758.0067310824,47.14,47.18,47.11,47.18,38758.0067
2006-12-05 15:00:00,47.18,47.25,47.18,47.22,49614.59124959288,47.18,47.25,47.18,47.22,49614.5912
2006-12-05 15:10:00,47.22,47.33,47.18,47.31,65573.77049180328,47.22,47.33,47.18,47.31,65573.7705
2006-12-05 15:20:00,47.3,47.34,47.21,47.34,66116.59971772881,47.3,47.34,47.21,47.34,66116.5997
2006-12-05 15:30:00,47.34,47.36,47.27,47.34,89458.25643252634,47.34,47.36,47.27,47.34,89458.2564
2006-12-05 15:40:00,47.33,47.43,47.32,47.42,78710.23775920096,47.33,47.43,47.32,47.42,78710.2378
2006-12-05 15:50:00,47.42,47.46,47.37,47.41,168494.1917272826,47.42,47.46,47.37,47.41,168494.1917
2006-12-06 09:30:00,47.45,47.49,47.26,47.45,147106.72022581697,47.45,47.49,47.26,47.45,147106.7202
2006-12-06 09:40:00,47.44,47.45,47.08,47.34,88589.7296710455,47.44,47.45,47.08,47.34,88589.7297
2006-12-06 09:50:00,47.34,47.41,47.31,47.35,56562.80534143958,47.34,47.41,47.31,47.35,56562.8053
2006-12-06 10:00:00,47.37,47.37,47.13,47.25,66225.16556291391,47.37,47.37,47.13,47.25,66225.1656
2006-12-06 10:10:00,47.25,47.44,47.25,47.36,53957.22505699707,47.25,47.44,47.25,47.36,53957.2251
2006-12-06 10:20:00,47.37,47.42,47.25,47.28,51677.34230810987,47.37,47.42,47.25,47.28,51677.3423
2006-12-06 10:30:00,47.29,47.41,47.23,47.24,51568.77646292477,47.29,47.41,47.23,47.24,51568.7765
2006-12-06 10:40:00,47.25,47.37,47.24,47.31,18673.325371838026,47.25,47.37,47.24,47.31,18673.3254
2006-12-06 10:50:00,47.32,47.36,47.16,47.16,29095.64650960808,47.32,47.36,47.16,47.16,29095.6465
2006-12-06 11:00:00,47.17,47.19,46.98,47.02,65465.20464661818,47.17,47.19,46.98,47.02,65465.2046
2006-12-06 11:10:00,47.03,47.18,47.03,47.18,30615.568342199545,47.03,47.18,47.03,47.18,30615.5683
2006-12-06 11:20:00,47.19,47.39,47.19,47.36,25295.84192812941,47.19,47.39,47.19,47.36,25295.8419
2006-12-06 11:30:00,47.38,47.38,47.27,47.32,18999.022907393333,47.38,47.38,47.27,47.32,18999.0229
2006-12-06 11:40:00,47.32,47.38,47.31,47.37,12593.638041472152,47.32,47.38,47.31,47.37,12593.638
2006-12-06 11:50:00,47.37,47.38,47.27,47.27,15090.652480729565,47.37,47.38,47.27,47.27,15090.6525
2006-12-06 12:00:00,47.27,47.36,47.25,47.36,17804.798610357182,47.27,47.36,47.25,47.36,17804.7986
2006-12-06 12:10:00,47.36,47.46,47.34,47.43,25078.7102377592,47.36,47.46,47.34,47.43,25078.7102
2006-12-06 12:20:00,47.42,47.49,47.42,47.48,22255.99826294648,47.42,47.49,47.42,47.48,22255.9983
2006-12-06 12:30:00,47.46,47.55,47.41,47.52,29747.041580718706,47.46,47.55,47.41,47.52,29747.0416
2006-12-06 12:40:00,47.51,47.57,47.51,47.52,14764.95494517425,47.51,47.57,47.51,47.52,14764.9549
2006-12-06 12:50:00,47.51,47.6,47.51,47.56,23993.05178590816,47.51,47.6,47.51,47.56,23993.0518
2006-12-06 13:00:00,47.55,47.62,47.49,47.52,16284.876777765716,47.55,47.62,47.49,47.52,16284.8768
2006-12-06 13:10:00,47.52,47.52,47.36,47.42,21713.169037020954,47.52,47.52,47.36,47.42,21713.169
2006-12-06 13:20:00,47.44,47.69,47.44,47.69,53305.82998588644,47.44,47.69,47.44,47.69,53305.83
2006-12-06 13:30:00,47.69,47.74,47.62,47.63,26490.066225165563,47.69,47.74,47.62,47.63,26490.0662
2006-12-06 13:40:00,47.62,47.62,47.24,47.31,63076.75605254587,47.62,47.62,47.24,47.31,63076.7561
2006-12-06 13:50:00,47.34,47.48,47.34,47.46,27684.29052220172,47.34,47.48,47.34,47.46,27684.2905
2006-12-06 14:00:00,47.46,47.53,47.46,47.52,14656.389099989145,47.46,47.53,47.46,47.52,14656.3891
2006-12-06 14:10:00,47.52,47.56,47.49,47.54,27901.422212571924,47.52,47.56,47.49,47.54,27901.4222
2006-12-06 14:20:00,47.56,47.71,47.56,47.7,32244.05601997612,47.56,47.71,47.56,47.7,32244.056
2006-12-06 14:30:00,47.7,47.75,47.67,47.69,42449.24546737597,47.7,47.75,47.67,47.69,42449.2455
2006-12-06 14:40:00,47.69,47.73,47.67,47.7,45271.95744218869,47.69,47.73,47.67,47.7,45271.9574
2006-12-06 14:50:00,47.69,47.76,47.68,47.71,31918.3584844208,47.69,47.76,47.68,47.71,31918.3585
2006-12-06 15:00:00,47.71,47.75,47.71,47.75,66116.59971772881,47.71,47.75,47.71,47.75,66116.5997
2006-12-06 15:10:00,47.75,47.75,47.71,47.71,89566.82227771144,47.75,47.75,47.71,47.71,89566.8223
2006-12-06 15:20:00,47.71,47.75,47.68,47.74,112148.51807621322,47.71,47.75,47.68,47.74,112148.5181
2006-12-06 15:30:00,47.74,47.8,47.67,47.79,88264.03213549018,47.74,47.8,47.67,47.79,88264.0321
2006-12-06 15:40:00,47.8,47.81,47.64,47.75,100206.2751058517,47.8,47.81,47.64,47.75,100206.2751
2006-12-06 15:50:00,47.74,47.85,47.71,47.82,304418.6298990337,47.74,47.85,47.71,47.82,304418.6299
2006-12-07 09:30:00,47.8,47.9,47.34,47.66,96515.03636955816,47.8,47.9,47.34,47.66,96515.0364
2006-12-07 09:40:00,47.66,47.81,47.61,47.76,49288.89371403757,47.66,47.81,47.61,47.76,49288.8937
2006-12-07 09:50:00,47.76,48.04,47.76,47.97,90001.08565845185,47.76,48.04,47.76,47.97,90001.0857
2006-12-07 10:00:00,47.97,47.98,47.38,47.48,151232.22234285093,47.97,47.98,47.38,47.48,151232.2223
2006-12-07 10:10:00,47.47,47.6,47.2,47.33,83161.43741179025,47.47,47.6,47.2,47.33,83161.4374
2006-12-07 10:20:00,47.36,47.57,47.35,47.52,28335.685593312344,47.36,47.57,47.35,47.52,28335.6856
2006-12-07 10:30:00,47.5,47.61,47.44,47.46,49071.76202366736,47.5,47.61,47.44,47.46,49071.762
2006-12-07 10:40:00,47.45,47.51,47.34,47.39,72956.24796439041,47.45,47.51,47.34,47.39,72956.248
2006-12-07 10:50:00,47.39,47.51,47.38,47.39,70893.49690587341,47.39,47.51,47.38,47.39,70893.4969
2006-12-07 11:00:00,47.39,47.54,47.39,47.53,31049.831722939965,47.39,47.54,47.39,47.53,31049.8317
2006-12-07 11:10:00,47.52,47.64,47.5,47.52,32461.187710346327,47.52,47.64,47.5,47.52,32461.1877
2006-12-07 11:20:00,47.51,47.55,47.39,47.43,26055.802844425143,47.51,47.55,47.39,47.43,26055.8028
2006-12-07 11:30:00,47.41,47.58,47.39,47.58,48311.801107371626,47.41,47.58,47.39,47.58,48311.8011
2006-12-07 11:40:00,47.59,47.74,47.57,47.7,55911.41027032895,47.59,47.74,47.57,47.7,55911.4103
2006-12-07 11:50:00,47.69,47.94,47.67,47.88,101509.06524807296,47.69,47.94,47.67,47.88,101509.0652
2006-12-07 12:00:00,47.86,47.86,47.69,47.79,41906.41624145044,47.86,47.86,47.69,47.79,41906.4162
2006-12-07 12:10:00,47.79,47.83,47.73,47.8,27684.29052220172,47.79,47.83,47.73,47.8,27684.2905
2006-12-07 12:20:00,47.81,47.82,47.75,47.77,113668.43990880468,47.81,47.82,47.75,47.77,113668.4399
2006-12-07 12:30:00,47.75,47.8,47.69,47.69,33546.84616219738,47.75,47.8,47.69,47.69,33546.8462
2006-12-07 12:40:00,47.69,47.72,47.58,47.58,43534.90391922701,47.69,47.72,47.58,47.58,43534.9039
2006-12-07 12:50:00,47.58,47.58,47.45,47.52,52328.737379220496,47.58,47.58,47.45,47.52,52328.7374
2006-12-07 13:00:00,47.53,47.53,47.39,47.47,48854.63033329714,47.53,47.53,47.39,47.47,48854.6303
2006-12-07 13:10:00,47.48,47.53,47.44,47.48,47334.70850070568,47.48,47.53,47.44,47.48,47334.7085
2006-12-07 13:20:00,47.48,47.57,47.47,47.56,28335.685593312344,47.48,47.57,47.47,47.56,28335.6856
2006-12-07 13:30:00,47.55,47.62,47.54,47.59,100097.7092606666,47.55,47.62,47.54,47.59,100097.7093
2006-12-07 13:40:00,47.59,47.63,47.56,47.58,25838.671154054937,47.59,47.63,47.56,47.58,25838.6712
2006-12-07 13:50:00,47.59,47.59,47.45,47.46,28009.98805775703,47.59,47.59,47.45,47.46,28009.9881
2006-12-07 14:00:00,47.45,47.5,47.42,47.46,92932.36347844968,47.45,47.5,47.42,47.46,92932.3635
2006-12-07 14:10:00,47.45,47.54,47.44,47.49,50374.55216588861,47.45,47.54,47.44,47.49,50374.5522
2006-12-07 14:20:00,47.49,47.51,47.34,47.36,42992.07469330149,47.49,47.51,47.34,47.36,42992.0747
2006-12-07 14:30:00,47.36,47.45,47.36,47.4,26272.93453479536,47.36,47.45,47.36,47.4,26272.9345
2006-12-07 14:40:00,47.38,47.48,47.32,47.48,37563.782434046254,47.38,47.48,47.32,47.48,37563.7824
2006-12-07 14:50:00,47.46,47.53,47.43,47.43,37563.782434046254,47.46,47.53,47.43,47.43,37563.7824
2006-12-07 15:00:00,47.42,47.45,47.31,47.37,75887.52578438823,47.42,47.45,47.31,47.37,75887.5258
2006-12-07 15:10:00,47.36,47.38,47.25,47.31,85332.75431549235,47.36,47.38,47.25,47.31,85332.7543
2006-12-07 15:20:00,47.33,47.52,47.3,47.42,43426.33807404191,47.33,47.52,47.3,47.42,43426.3381
2006-12-07 15:30:00,47.42,47.44,47.33,47.41,81750.0814243839,47.42,47.44,47.33,47.41,81750.0814
2006-12-07 15:40:00,47.41,47.57,47.34,47.48,133644.55542286398,47.41,47.57,47.34,47.48,133644.5554
2006-12-07 15:50:00,47.48,47.52,47.28,47.28,142221.25719248725,47.48,47.52,47.28,47.28,142221.2572
2006-12-08 09:30:00,47.22,47.26,46.75,46.98,136250.13570730647,47.22,47.26,46.75,46.98,136250.1357
2006-12-08 09:40:00,46.98,47.32,46.97,47.22,42232.11377700576,46.98,47.32,46.97,47.22,42232.1138
2006-12-08 09:50:00,47.22,47.24,47.14,47.22,27575.724677016613,47.22,47.24,47.14,47.22,27575.7247
2006-12-08 10:00:00,47.19,47.19,46.62,46.8,116925.41526435784,47.19,47.19,46.62,46.8,116925.4153
2006-12-08 10:10:00,46.78,46.78,46.68,46.76,93800.89023993052,46.78,46.78,46.68,46.76,93800.8902
2006-12-08 10:20:00,46.76,46.87,46.73,46.78,63185.32189773097,46.76,46.87,46.73,46.78,63185.3219
2006-12-08 10:30:00,46.78,46.83,46.65,46.81,55802.84442514385,46.78,46.83,46.65,46.81,55802.8444
2006-12-08 10:40:00,46.81,46.86,46.71,46.84,40169.36271848877,46.81,46.86,46.71,46.84,40169.3627
2006-12-08 10:50:00,46.84,46.93,46.84,46.92,42123.54793182065,46.84,46.93,46.84,46.92,42123.5479
2006-12-08 11:00:00,46.92,47.21,46.92,47.12,51568.77646292477,46.92,47.21,46.92,47.12,51568.7765
2006-12-08 11:10:00,47.12,47.51,47.06,47.44,70024.97014439257,47.12,47.51,47.06,47.44,70024.9701
2006-12-08 11:20:00,47.49,47.67,47.39,47.64,69916.40429920747,47.49,47.67,47.39,47.64,69916.4043
2006-12-08 11:30:00,47.66,47.96,47.66,47.76,108131.58180436437,47.66,47.96,47.66,47.76,108131.5818
2006-12-08 11:40:00,47.75,47.83,47.72,47.76,37238.08489849094,47.75,47.83,47.72,47.76,37238.0849
2006-12-08 11:50:00,47.77,47.79,47.63,47.66,31158.39756812507,47.77,47.79,47.63,47.66,31158.3976
2006-12-08 12:00:00,47.69,47.86,47.68,47.78,30181.304961459125,47.69,47.86,47.68,47.78,30181.305
2006-12-08 12:10:00,47.78,47.78,47.67,47.67,16393.44262295082,47.78,47.78,47.67,47.67,16393.4426
2006-12-08 12:20:00,47.67,47.74,47.59,47.6,24861.578547388992,47.67,47.74,47.59,47.6,24861.5785
2006-12-08 12:30:00,47.61,47.7,47.58,47.7,22364.564108131584,47.61,47.7,47.58,47.7,22364.5641
2006-12-08 12:40:00,47.7,47.74,47.68,47.68,20410.37889479969,47.7,47.74,47.68,47.68,20410.3789
2006-12-08 12:50:00,47.68,47.81,47.66,47.76,22798.827488872,47.68,47.81,47.66,47.76,22798.8275
2006-12-08 13:00:00,47.77,47.81,47.75,47.76,10748.018673325372,47.77,47.81,47.75,47.76,10748.0187
2006-12-08 13:10:00,47.77,47.79,47.71,47.71,10748.018673325372,47.77,47.79,47.71,47.71,10748.0187
2006-12-08 13:20:00,47.71,47.73,47.62,47.62,9119.5309955488,47.71,47.73,47.62,47.62,9119.531
2006-12-08 13:30:00,47.64,47.65,47.58,47.63,13245.033112582782,47.64,47.65,47.58,47.63,13245.0331
2006-12-08 13:40:00,47.63,47.63,47.4,47.47,39952.23102811856,47.63,47.63,47.4,47.47,39952.231
2006-12-08 13:50:00,47.47,47.57,47.42,47.57,31592.660948865487,47.47,47.57,47.42,47.57,31592.6609
2006-12-08 14:00:00,47.57,47.74,47.56,47.72,31049.831722939965,47.57,47.74,47.56,47.72,31049.8317
2006-12-08 14:10:00,47.72,47.73,47.64,47.64,11942.242970361523,47.72,47.73,47.64,47.64,11942.243
2006-12-08 14:20:00,47.65,47.67,47.46,47.5,42666.377157746174,47.65,47.67,47.46,47.5,42666.3772
2006-12-08 14:30:00,47.51,47.53,47.32,47.4,90761.04657474758,47.51,47.53,47.32,47.4,90761.0466
2006-12-08 14:40:00,47.4,47.46,47.36,47.45,19541.85213331886,47.4,47.46,47.36,47.45,19541.8521
2006-12-08 14:50:00,47.46,47.57,47.44,47.47,36043.860601454784,47.46,47.57,47.44,47.47,36043.8606
2006-12-08 15:00:00,47.48,47.5,47.31,47.32,51134.51308218435,47.48,47.5,47.31,47.32,51134.5131
2006-12-08 15:10:00,47.32,47.33,47.23,47.29,87721.20290956466,47.32,47.33,47.23,47.29,87721.2029
2006-12-08 15:20:00,47.28,47.29,46.92,47.01,248941.48300944525,47.28,47.29,46.92,47.01,248941.483
2006-12-08 15:30:00,47.01,47.03,46.84,46.88,212137.66149169471,47.01,47.03,46.84,46.88,212137.6615
2006-12-08 15:40:00,46.88,46.9,46.77,46.82,229833.8942568668,46.88,46.9,46.77,46.82,229833.8943
2006-12-08 15:50:00,46.83,46.84,46.57,46.67,503745.5216588861,46.83,46.84,46.57,46.67,503745.5217
2006-12-11 09:30:00,46.15,46.95,46.11,46.43,237542.0692650092,46.15,46.95,46.11,46.43,237542.0693
2006-12-11 09:40:00,46.42,46.51,46.28,46.4,235479.31820649223,46.42,46.51,46.28,46.4,235479.3182
2006-12-11 09:50:00,46.41,46.75,46.35,46.75,159266.0948865487,46.41,46.75,46.35,46.75,159266.0949
2006-12-11 10:00:00,46.75,46.88,46.7,46.87,146129.62761915103,46.75,46.88,46.7,46.87,146129.6276
2006-12-11 10:10:00,46.88,47.27,46.75,47.2,165671.47975246987,46.88,47.27,46.75,47.2,165671.4798
2006-12-11 10:20:00,47.2,47.41,47.1,47.15,125719.24872435132,47.2,47.41,47.1,47.15,125719.2487
2006-12-11 10:30:00,47.14,47.18,47.02,47.14,100857.67017696232,47.14,47.18,47.02,47.14,100857.6702
2006-12-11 10:40:00,47.15,47.19,47.03,47.08,55260.01519921833,47.15,47.19,47.03,47.08,55260.0152
2006-12-11 10:50:00,47.08,47.08,46.94,47.04,49831.72293996309,47.08,47.08,46.94,47.04,49831.7229
2006-12-11 11:00:00,47.04,47.13,47.0,47.03,66442.29725328412,47.04,47.13,47.0,47.03,66442.2973
2006-12-11 11:10:00,47.04,47.08,46.99,47.05,57974.16132884595,47.04,47.08,46.99,47.05,57974.1613
2006-12-11 11:20:00,47.04,47.19,46.98,47.07,109000.1085658452,47.04,47.19,46.98,47.07,109000.1086
2006-12-11 11:30:00,47.08,47.08,46.89,46.93,89132.55889697102,47.08,47.08,46.89,46.93,89132.5589
2006-12-11 11:40:00,46.92,46.96,46.89,46.94,37238.08489849094,46.92,46.96,46.89,46.94,37238.0849
2006-12-11 11:50:00,46.95,47.01,46.92,46.98,75778.95993920312,46.95,47.01,46.92,46.98,75778.9599
2006-12-11 12:00:00,46.99,46.99,46.91,46.92,30941.26587775486,46.99,46.99,46.91,46.92,30941.2659
2006-12-11 12:10:00,46.91,46.98,46.9,46.9,20193.24720442949,46.91,46.98,46.9,46.9,20193.2472
2006-12-11 12:20:00,46.9,46.99,46.89,46.98,33981.1095429378,46.9,46.99,46.89,46.98,33981.1095
2006-12-11 12:30:00,46.98,47.02,46.97,46.98,36803.82151775052,46.98,47.02,46.97,46.98,36803.8215
2006-12-11 12:40:00,46.98,47.03,46.93,47.01,49614.59124959288,46.98,47.03,46.93,47.01,49614.5912
2006-12-11 12:50:00,47.02,47.08,47.01,47.05,25295.84192812941,47.02,47.08,47.01,47.05,25295.8419
2006-12-11 13:00:00,47.06,47.07,47.01,47.04,25621.539463684727,47.06,47.07,47.01,47.04,25621.5395
2006-12-11 13:10:00,47.04,47.2,47.02,47.17,48203.23526218652,47.04,47.2,47.02,47.17,48203.2353
2006-12-11 13:20:00,47.16,47.31,47.16,47.25,76864.61839105417,47.16,47.31,47.16,47.25,76864.6184
2006-12-11 13:30:00,47.26,47.27,47.16,47.17,33112.58278145696,47.26,47.27,47.16,47.17,33112.5828
2006-12-11 13:40:00,47.17,47.22,47.15,47.18,58625.55639995658,47.17,47.22,47.15,47.18,58625.5564
2006-12-11 13:50:00,47.18,47.2,47.17,47.17,16719.140158506136,47.18,47.2,47.17,47.17,16719.1402
2006-12-11 14:00:00,47.16,47.21,47.12,47.15,37455.21658886115,47.16,47.21,47.12,47.15,37455.2166
2006-12-11 14:10:00,47.15,47.22,47.12,47.17,33655.41200738248,47.15,47.22,47.12,47.17,33655.412
2006-12-11 14:20:00,47.16,47.18,47.08,47.13,43209.2063836717,47.16,47.18,47.08,47.13,43209.2064
2006-12-11 14:30:00,47.11,47.12,47.05,47.05,48963.19617848225,47.11,47.12,47.05,47.05,48963.1962
2006-12-11 14:40:00,47.06,47.13,47.03,47.05,66333.73140809902,47.06,47.13,47.03,47.05,66333.7314
2006-12-11 14:50:00,47.06,47.07,46.98,47.0,50808.81554662903,47.06,47.07,46.98,47.0,50808.8155
2006-12-11 15:00:00,47.0,47.11,47.0,47.04,69699.27260883726,47.0,47.11,47.0,47.04,69699.2726
2006-12-11 15:10:00,47.04,47.11,47.02,47.04,71110.62859624362,47.04,47.11,47.02,47.04,71110.6286
2006-12-11 15:20:00,47.04,47.22,47.03,47.19,202041.03788948,47.04,47.22,47.03,47.19,202041.0379
2006-12-11 15:30:00,47.2,47.21,47.01,47.13,103897.51384214529,47.2,47.21,47.01,47.13,103897.5138
2006-12-11 15:40:00,47.14,47.25,47.13,47.21,129953.3166865704,47.14,47.25,47.13,47.21,129953.3167
2006-12-11 15:50:00,47.2,47.33,47.16,47.28,263706.43795461947,47.2,47.33,47.16,47.28,263706.438
2006-12-12 09:30:00,47.51,47.57,46.98,47.07,107371.62088806862,47.51,47.57,46.98,47.07,107371.6209
2006-12-12 09:40:00,47.07,47.12,46.88,47.0,83812.83248290088,47.07,47.12,46.88,47.0,83812.8325
2006-12-12 09:50:00,47.0,47.14,46.98,47.07,61339.7025295842,47.0,47.14,46.98,47.07,61339.7025
2006-12-12 10:00:00,47.08,47.11,46.83,46.97,95537.9437628922,47.08,47.11,46.83,46.97,95537.9438
2006-12-12 10:10:00,46.96,46.99,46.81,46.92,72304.85289327978,46.96,46.99,46.81,46.92,72304.8529
2006-12-12 10:20:00,46.95,47.13,46.87,46.97,64922.37542069265,46.95,47.13,46.87,46.97,64922.3754
2006-12-12 10:30:00,46.95,46.99,46.85,46.86,44946.25990663337,46.95,46.99,46.85,46.86,44946.2599
2006-12-12 10:40:00,46.86,46.86,46.76,46.81,39952.23102811856,46.86,46.86,46.76,46.81,39952.231
2006-12-12 10:50:00,46.8,46.84,46.77,46.77,42449.24546737597,46.8,46.84,46.77,46.77,42449.2455
2006-12-12 11:00:00,46.78,46.84,46.76,46.83,23124.52502442732,46.78,46.84,46.76,46.83,23124.525
2006-12-12 11:10:00,46.84,46.85,46.78,46.83,22147.43241776137,46.84,46.85,46.78,46.83,22147.4324
2006-12-12 11:20:00,46.83,46.83,46.78,46.81,13136.467267397677,46.83,46.83,46.78,46.81,13136.4673
2006-12-12 11:30:00,46.81,46.81,46.68,46.7,43209.2063836717,46.81,46.81,46.68,46.7,43209.2064
2006-12-12 11:40:00,46.7,46.89,46.7,46.87,57539.89794810553,46.7,46.89,46.7,46.87,57539.8979
2006-12-12 11:50:00,46.87,46.95,46.87,46.94,34632.50461404842,46.87,46.95,46.87,46.94,34632.5046
2006-12-12 12:00:00,46.93,46.96,46.7,46.7,57105.63456736511,46.93,46.96,46.7,46.7,57105.6346
2006-12-12 12:10:00,46.71,46.84,46.58,46.8,75127.56486809251,46.71,46.84,46.58,46.8,75127.5649
2006-12-12 12:20:00,46.8,46.81,46.52,46.6,89023.99305178592,46.8,46.81,46.52,46.6,89023.9931
2006-12-12 12:30:00,46.61,46.8,46.6,46.77,78710.23775920096,46.61,46.8,46.6,46.77,78710.2378
2006-12-12 12:40:00,46.77,46.77,46.61,46.62,35501.03137552926,46.77,46.77,46.61,46.62,35501.0314
2006-12-12 12:50:00,46.62,46.63,46.55,46.56,32352.62186516122,46.62,46.63,46.55,46.56,32352.6219
2006-12-12 13:00:00,46.57,46.62,46.53,46.61,30832.700032569755,46.57,46.62,46.53,46.61,30832.7
2006-12-12 13:10:00,46.6,46.64,46.59,46.64,39735.09933774835,46.6,46.64,46.59,46.64,39735.0993
2006-12-12 13:20:00,46.63,46.64,46.59,46.59,20410.37889479969,46.63,46.64,46.59,46.59,20410.3789
2006-12-12 13:30:00,46.59,46.59,46.41,46.52,284116.8168494192,46.59,46.59,46.41,46.52,284116.8168
2006-12-12 13:40:00,46.52,46.62,46.5,46.51,61231.13668439909,46.52,46.62,46.5,46.51,61231.1367
2006-12-12 13:50:00,46.5,46.52,46.46,46.48,34849.63630441863,46.5,46.52,46.46,46.48,34849.6363
2006-12-12 14:00:00,46.48,46.49,46.37,46.4,66659.42894365433,46.48,46.49,46.37,46.4,66659.4289
2006-12-12 14:10:00,46.39,46.6,46.29,46.52,139615.67690804473,46.39,46.6,46.29,46.52,139615.6769
2006-12-12 14:20:00,46.51,46.64,46.45,46.55,121050.91738139182,46.51,46.64,46.45,46.55,121050.9174
2006-12-12 14:30:00,46.54,46.65,46.47,46.59,110411.46455325156,46.54,46.65,46.47,46.59,110411.4646
2006-12-12 14:40:00,46.58,46.66,46.48,46.54,154923.4610791445,46.58,46.66,46.48,46.54,154923.4611
2006-12-12 14:50:00,46.54,46.77,46.54,46.69,51025.94723699924,46.54,46.77,46.54,46.69,51025.9472
2006-12-12 15:00:00,46.69,46.9,46.69,46.76,76756.05254586907,46.69,46.9,46.69,46.76,76756.0525
2006-12-12 15:10:00,46.76,46.98,46.73,46.74,119530.99554880036,46.76,46.98,46.73,46.74,119530.9955
2006-12-12 15:20:00,46.76,46.76,46.64,46.67,54500.0542829226,46.76,46.76,46.64,46.67,54500.0543
2006-12-12 15:30:00,46.66,46.75,46.6,46.7,143958.31071544893,46.66,46.75,46.6,46.7,143958.3107
2006-12-12 15:40:00,46.69,46.69,46.59,46.67,177722.28856801652,46.69,46.69,46.59,46.67,177722.2886
2006-12-12 15:50:00,46.68,46.76,46.59,46.73,187927.4780154164,46.68,46.76,46.59,46.73,187927.478
2006-12-13 09:30:00,46.93,46.98,46.67,46.72,75670.39409401802,46.93,46.98,46.67,46.72,75670.3941
2006-12-13 09:40:00,46.71,46.79,46.48,46.49,82401.47649549453,46.71,46.79,46.48,46.49,82401.4765
2006-12-13 09:50:00,46.5,46.55,46.39,46.42,57757.02963847574,46.5,46.55,46.39,46.42,57757.0296
2006-12-13 10:00:00,46.42,46.56,46.38,46.56,101726.19693844316,46.42,46.56,46.38,46.56,101726.1969
2006-12-13 10:10:00,46.56,46.56,46.46,46.46,45163.39159700358,46.56,46.56,46.46,46.46,45163.3916
2006-12-13 10:20:00,46.48,46.64,46.48,46.53,44620.562371078064,46.48,46.64,46.48,46.53,44620.5624
2006-12-13 10:30:00,46.53,46.53,46.22,46.43,108348.71349473456,46.53,46.53,46.22,46.43,108348.7135
2006-12-13 10:40:00,46.42,46.56,46.42,46.55,59168.385625882096,46.42,46.56,46.42,46.55,59168.3856
2006-12-13 10:50:00,46.53,46.58,46.45,46.48,52980.132450331126,46.53,46.58,46.45,46.48,52980.1325
2006-12-13 11:00:00,46.47,46.53,46.41,46.43,44620.562371078064,46.47,46.53,46.41,46.43,44620.5624
2006-12-13 11:10:00,46.43,46.43,46.18,46.25,71870.58951253936,46.43,46.43,46.18,46.25,71870.5895
2006-12-13 11:20:00,46.25,46.27,45.82,46.22,381826.0775160135,46.25,46.27,45.82,46.22,381826.0775
2006-12-13 11:30:00,46.22,46.26,46.15,46.19,48854.63033329714,46.22,46.26,46.15,46.19,48854.6303
2006-12-13 11:40:00,46.18,46.3,46.17,46.29,35609.597220714364,46.18,46.3,46.17,46.29,35609.5972
2006-12-13 11:50:00,46.28,46.29,46.24,46.25,60796.87330365867,46.28,46.29,46.24,46.25,60796.8733
2006-12-13 12:00:00,46.26,46.27,46.07,46.1,81532.94973401369,46.26,46.27,46.07,46.1,81532.9497
2006-12-13 12:10:00,46.1,46.1,46.0,46.08,54391.48843773749,46.1,46.1,46.0,46.08,54391.4884
2006-12-13 12:20:00,46.09,46.12,46.06,46.09,29638.4757355336,46.09,46.12,46.06,46.09,29638.4757
2006-12-13 12:30:00,46.08,46.1,46.06,46.07,35175.333839973944,46.08,46.1,46.06,46.07,35175.3338
2006-12-13 12:40:00,46.07,46.1,46.02,46.06,54174.35674736728,46.07,46.1,46.02,46.06,54174.3567
2006-12-13 12:50:00,46.06,46.13,46.06,46.11,56997.06872218,46.06,46.13,46.06,46.11,56997.0687
2006-12-13 13:00:00,46.12,46.15,46.11,46.13,34089.675388122894,46.12,46.15,46.11,46.13,34089.6754
2006-12-13 13:10:00,46.14,46.14,46.01,46.02,72956.24796439041,46.14,46.14,46.01,46.02,72956.248
2006-12-13 13:20:00,46.02,46.06,46.01,46.05,32786.88524590164,46.02,46.06,46.01,46.05,32786.8852
2006-12-13 13:30:00,46.05,46.06,45.87,45.96,85115.62262512214,46.05,46.06,45.87,45.96,85115.6226
2006-12-13 13:40:00,45.92,46.06,45.89,46.06,72847.6821192053,45.92,46.06,45.89,46.06,72847.6821
2006-12-13 13:50:00,46.06,46.08,46.01,46.06,80555.85712734774,46.06,46.08,46.01,46.06,80555.8571
2006-12-13 14:00:00,46.06,46.18,46.06,46.15,69047.87753772663,46.06,46.18,46.06,46.15,69047.8775
2006-12-13 14:10:00,46.15,46.17,46.06,46.06,77624.57930734991,46.15,46.17,46.06,46.06,77624.5793
2006-12-13 14:20:00,46.06,46.07,45.97,46.01,115296.92758658128,46.06,46.07,45.97,46.01,115296.9276
2006-12-13 14:30:00,46.0,46.07,45.91,46.06,72304.85289327978,46.0,46.07,45.91,46.06,72304.8529
2006-12-13 14:40:00,46.06,46.12,46.01,46.06,57648.46379329063,46.06,46.12,46.01,46.06,57648.4638
2006-12-13 14:50:00,46.06,46.07,46.02,46.05,149495.16881988928,46.06,46.07,46.02,46.05,149495.1688
2006-12-13 15:00:00,46.05,46.07,46.02,46.06,94343.71946585603,46.05,46.07,46.02,46.06,94343.7195
2006-12-13 15:10:00,46.05,46.06,45.99,46.06,55477.14688958854,46.05,46.06,45.99,46.06,55477.1469
2006-12-13 15:20:00,46.05,46.08,46.01,46.05,118988.16632287482,46.05,46.08,46.01,46.05,118988.1663
2006-12-13 15:30:00,46.04,46.29,46.04,46.26,109977.20117251114,46.04,46.29,46.04,46.26,109977.2012
2006-12-13 15:40:00,46.27,46.27,46.11,46.15,109977.20117251114,46.27,46.27,46.11,46.15,109977.2012
2006-12-13 15:50:00,46.16,46.26,46.16,46.21,213223.31994354576,46.16,46.26,46.16,46.21,213223.3199
2006-12-14 09:30:00,46.34,46.92,46.34,46.92,131690.3702095321,46.34,46.92,46.34,46.92,131690.3702
2006-12-14 09:40:00,46.95,47.07,46.95,46.99,130930.40929323636,46.95,47.07,46.95,46.99,130930.4093
2006-12-14 09:50:00,46.99,47.67,46.99,47.65,203560.95972207145,46.99,47.67,46.99,47.65,203560.9597
2006-12-14 10:00:00,47.65,47.68,47.47,47.66,145586.7983932255,47.65,47.68,47.47,47.66,145586.7984
2006-12-14 10:10:00,47.66,47.67,47.36,47.4,238953.4252524156,47.66,47.67,47.36,47.4,238953.4253
2006-12-14 10:20:00,47.39,47.4,47.27,47.3,130713.27760286616,47.39,47.4,47.27,47.3,130713.2776
2006-12-14 10:30:00,47.31,47.44,47.22,47.42,110085.76701769624,47.31,47.44,47.22,47.42,110085.767
2006-12-14 10:40:00,47.41,47.57,47.39,47.54,115948.3226576919,47.41,47.57,47.39,47.54,115948.3227
2006-12-14 10:50:00,47.56,47.62,47.48,47.62,97817.8265117794,47.56,47.62,47.48,47.62,97817.8265
2006-12-14 11:00:00,47.61,47.61,47.5,47.51,125067.8536532407,47.61,47.61,47.5,47.51,125067.8537
2006-12-14 11:10:00,47.51,47.52,47.37,47.38,49288.89371403757,47.51,47.52,47.37,47.38,49288.8937
2006-12-14 11:20:00,47.37,47.39,47.2,47.2,201823.90619910977,47.37,47.39,47.2,47.2,201823.9062
2006-12-14 11:30:00,47.2,47.28,47.19,47.22,92932.36347844968,47.2,47.28,47.19,47.22,92932.3635
2006-12-14 11:40:00,47.22,47.33,47.19,47.3,75127.56486809251,47.22,47.33,47.19,47.3,75127.5649
2006-12-14 11:50:00,47.29,47.34,47.27,47.34,82510.04234067962,47.29,47.34,47.27,47.34,82510.0423
2006-12-14 12:00:00,47.34,47.38,47.12,47.17,108457.27933991968,47.34,47.38,47.12,47.17,108457.2793
2006-12-14 12:10:00,47.17,47.25,47.16,47.2,50591.68385625882,47.17,47.25,47.16,47.2,50591.6839
2006-12-14 12:20:00,47.21,47.27,47.21,47.26,44186.29899033765,47.21,47.27,47.21,47.26,44186.299
2006-12-14 12:30:00,47.27,47.39,47.26,47.39,30398.43665182933,47.27,47.39,47.26,47.39,30398.4367
2006-12-14 12:40:00,47.38,47.39,47.19,47.19,62316.79513625014,47.38,47.39,47.19,47.19,62316.7951
2006-12-14 12:50:00,47.19,47.2,47.12,47.2,72630.5504288351,47.19,47.2,47.12,47.2,72630.5504
2006-12-14 13:00:00,47.19,47.21,47.14,47.16,102486.1578547389,47.19,47.21,47.14,47.16,102486.1579
2006-12-14 13:10:00,47.15,47.15,46.97,46.98,176636.63011616547,47.15,47.15,46.97,46.98,176636.6301
2006-12-14 13:20:00,46.98,47.0,46.96,46.99,30615.568342199545,46.98,47.0,46.96,46.99,30615.5683
2006-12-14 13:30:00,46.99,47.05,46.93,46.93,78601.67191401585,46.99,47.05,46.93,46.93,78601.6719
2006-12-14 13:40:00,46.93,47.01,46.9,46.98,42232.11377700576,46.93,47.01,46.9,46.98,42232.1138
2006-12-14 13:50:00,46.98,47.07,46.95,47.0,52871.56660514602,46.98,47.07,46.95,47.0,52871.5666
2006-12-14 14:00:00,47.02,47.08,47.0,47.06,80772.98881771795,47.02,47.08,47.0,47.06,80772.9888
2006-12-14 14:10:00,47.07,47.17,47.06,47.12,74041.90641624146,47.07,47.17,47.06,47.12,74041.9064
2006-12-14 14:20:00,47.11,47.16,47.09,47.09,35283.89968515905,47.11,47.16,47.09,47.09,35283.8997
2006-12-14 14:30:00,47.1,47.12,47.08,47.11,61882.53175550972,47.1,47.12,47.08,47.11,61882.5318
2006-12-14 14:40:00,47.1,47.11,47.09,47.11,34415.37292367821,47.1,47.11,47.09,47.11,34415.3729
2006-12-14 14:50:00,47.11,47.12,47.06,47.09,54717.185973292806,47.11,47.12,47.06,47.09,54717.186
2006-12-14 15:00:00,47.09,47.09,46.97,47.07,85441.32016067745,47.09,47.09,46.97,47.07,85441.3202
2006-12-14 15:10:00,47.07,47.07,46.99,47.04,80338.72543697753,47.07,47.07,46.99,47.04,80338.7254
2006-12-14 15:20:00,47.04,47.09,47.03,47.08,63945.28281402671,47.04,47.09,47.03,47.08,63945.2828
2006-12-14 15:30:00,47.08,47.11,47.08,47.11,62859.62436217566,47.08,47.11,47.08,47.11,62859.6244
2006-12-14 15:40:00,47.11,47.12,47.02,47.03,112582.78145695364,47.11,47.12,47.02,47.03,112582.7815
2006-12-14 15:50:00,47.04,47.08,46.98,47.01,200086.8526761481,47.04,47.08,46.98,47.01,200086.8527
2006-12-15 09:30:00,47.11,48.23,47.11,47.57,2875040.7121919445,47.11,48.23,47.11,47.57,2875040.7122
2006-12-15 09:40:00,47.57,47.57,47.28,47.42,124307.89273694497,47.57,47.57,47.28,47.42,124307.8927
2006-12-15 09:50:00,47.43,48.03,47.43,47.85,100531.97264140702,47.43,48.03,47.43,47.85,100531.9726
2006-12-15 10:00:00,47.82,47.88,47.71,47.88,53848.659211811966,47.82,47.88,47.71,47.88,53848.6592
2006-12-15 10:10:00,47.85,47.9,47.64,47.64,86744.11030289871,47.85,47.9,47.64,47.64,86744.1103
2006-12-15 10:20:00,47.63,47.67,47.54,47.63,71110.62859624362,47.63,47.67,47.54,47.63,71110.6286
2006-12-15 10:30:00,47.63,47.71,47.6,47.71,60254.044077733146,47.63,47.71,47.6,47.71,60254.0441
2006-12-15 10:40:00,47.69,47.71,47.58,47.6,55151.449354033226,47.69,47.71,47.58,47.6,55151.4494
2006-12-15 10:50:00,47.6,47.61,47.44,47.46,77298.8817717946,47.6,47.61,47.44,47.46,77298.8818
2006-12-15 11:00:00,47.46,47.54,47.42,47.42,48203.23526218652,47.46,47.54,47.42,47.42,48203.2353
2006-12-15 11:10:00,47.42,47.47,47.31,47.34,126913.47302138749,47.42,47.47,47.31,47.34,126913.473
2006-12-15 11:20:00,47.34,47.35,47.22,47.29,61448.2683747693,47.34,47.35,47.22,47.29,61448.2684
2006-12-15 11:30:00,47.28,47.43,47.25,47.41,47226.142655520576,47.28,47.43,47.25,47.41,47226.1427
2006-12-15 11:40:00,47.42,47.46,47.36,47.42,46683.31342959505,47.42,47.46,47.36,47.42,46683.3134
2006-12-15 11:50:00,47.42,47.42,47.35,47.42,76756.05254586907,47.42,47.42,47.35,47.42,76756.0525
2006-12-15 12:00:00,47.4,47.43,47.37,47.4,23558.788405167736,47.4,47.43,47.37,47.4,23558.7884
2006-12-15 12:10:00,47.39,47.41,47.32,47.33,45923.35251329932,47.39,47.41,47.32,47.33,45923.3525
2006-12-15 12:20:00,47.33,47.34,47.21,47.27,100966.23602214744,47.33,47.34,47.21,47.27,100966.236
2006-12-15 12:30:00,47.27,47.36,47.26,47.36,37563.782434046254,47.27,47.36,47.26,47.36,37563.7824
2006-12-15 12:40:00,47.35,47.46,47.35,47.42,40820.7577895994,47.35,47.46,47.35,47.42,40820.7578
2006-12-15 12:50:00,47.42,47.43,47.36,47.36,21061.773965910324,47.42,47.43,47.36,47.36,21061.774
2006-12-15 13:00:00,47.36,47.41,47.34,47.41,24861.578547388992,47.36,47.41,47.34,47.41,24861.5785
2006-12-15 13:10:00,47.41,47.41,47.25,47.33,60688.307458473566,47.41,47.41,47.25,47.33,60688.3075
2006-12-15 13:20:00,47.32,47.34,47.25,47.25,51460.21061773966,47.32,47.34,47.25,47.25,51460.2106
2006-12-15 13:30:00,47.25,47.34,47.12,47.13,88155.46629030508,47.25,47.34,47.12,47.13,88155.4663
2006-12-15 13:40:00,47.14,47.16,46.92,47.14,163174.46531321248,47.14,47.16,46.92,47.14,163174.4653
2006-12-15 13:50:00,47.14,47.22,47.14,47.21,44403.430680707854,47.14,47.22,47.14,47.21,44403.4307
2006-12-15 14:00:00,47.22,47.29,47.18,47.19,38758.0067310824,47.22,47.29,47.18,47.19,38758.0067
2006-12-15 14:10:00,47.2,47.22,47.03,47.11,78927.36944957117,47.2,47.22,47.03,47.11,78927.3694
2006-12-15 14:20:00,47.11,47.22,47.1,47.18,45489.0891325589,47.11,47.22,47.1,47.18,45489.0891
2006-12-15 14:30:00,47.18,47.18,47.09,47.15,33763.97785256759,47.18,47.18,47.09,47.15,33763.9779
2006-12-15 14:40:00,47.15,47.28,47.14,47.18,63402.45358810118,47.15,47.28,47.14,47.18,63402.4536
2006-12-15 14:50:00,47.18,47.33,47.17,47.25,51677.34230810987,47.18,47.33,47.17,47.25,51677.3423
2006-12-15 15:00:00,47.26,47.28,47.22,47.24,47117.57681033547,47.26,47.28,47.22,47.24,47117.5768
2006-12-15 15:10:00,47.25,47.34,47.24,47.34,56888.5028769949,47.25,47.34,47.24,47.34,56888.5029
2006-12-15 15:20:00,47.34,47.35,47.31,47.31,59168.385625882096,47.34,47.35,47.31,47.31,59168.3856
2006-12-15 15:30:00,47.32,47.36,47.31,47.35,60796.87330365867,47.32,47.36,47.31,47.35,60796.8733
2006-12-15 15:40:00,47.35,47.36,47.32,47.34,73173.37965476062,47.35,47.36,47.32,47.34,73173.3797
2006-12-15 15:50:00,47.34,47.34,47.26,47.33,150797.9589621105,47.34,47.34,47.26,47.33,150797.959
2006-12-18 09:30:00,47.32,47.4,46.98,46.99,113125.61068287917,47.32,47.4,46.98,46.99,113125.6107
2006-12-18 09:40:00,46.99,47.12,46.98,47.07,47334.70850070568,46.99,47.12,46.98,47.07,47334.7085
2006-12-18 09:50:00,47.07,47.13,47.02,47.11,62642.492671805456,47.07,47.13,47.02,47.11,62642.4927
2006-12-18 10:00:00,47.11,47.24,47.01,47.06,71110.62859624362,47.11,47.24,47.01,47.06,71110.6286
2006-12-18 10:10:00,47.09,47.09,47.0,47.02,52328.737379220496,47.09,47.09,47.0,47.02,52328.7374
2006-12-18 10:20:00,47.04,47.07,46.95,47.04,61122.57083921399,47.04,47.07,46.95,47.04,61122.5708
2006-12-18 10:30:00,47.04,47.14,47.01,47.04,46574.747584409946,47.04,47.14,47.01,47.04,46574.7476
2006-12-18 10:40:00,47.04,47.11,47.01,47.03,134078.8188036044,47.04,47.11,47.01,47.03,134078.8188
2006-12-18 10:50:00,47.03,47.11,47.02,47.11,57431.33210292042,47.03,47.11,47.02,47.11,57431.3321
2006-12-18 11:00:00,47.11,47.12,47.0,47.01,37346.65074367605,47.11,47.12,47.0,47.01,37346.6507
2006-12-18 11:10:00,47.01,47.1,47.0,47.06,14764.95494517425,47.01,47.1,47.0,47.06,14764.9549
2006-12-18 11:20:00,47.07,47.15,47.05,47.05,33872.54369775269,47.07,47.15,47.05,47.05,33872.5437
2006-12-18 11:30:00,47.04,47.08,47.0,47.02,31266.96341331017,47.04,47.08,47.0,47.02,31266.9634
2006-12-18 11:40:00,47.02,47.07,46.94,47.07,41472.15286071002,47.02,47.07,46.94,47.07,41472.1529
2006-12-18 11:50:00,47.06,47.11,47.03,47.04,43100.640538486594,47.06,47.11,47.03,47.04,43100.6405
2006-12-18 12:00:00,47.04,47.05,46.87,46.91,37672.34827923135,47.04,47.05,46.87,46.91,37672.3483
2006-12-18 12:10:00,46.89,46.93,46.79,46.79,58408.42470958637,46.89,46.93,46.79,46.79,58408.4247
2006-12-18 12:20:00,46.79,46.92,46.7,46.81,117251.11279991316,46.79,46.92,46.7,46.81,117251.1128
2006-12-18 12:30:00,46.83,46.83,46.8,46.8,28769.948974052764,46.83,46.83,46.8,46.8,28769.949
2006-12-18 12:40:00,46.8,46.81,46.7,46.72,20627.510585169905,46.8,46.81,46.7,46.72,20627.5106
2006-12-18 12:50:00,46.73,46.75,46.71,46.71,15307.784171099773,46.73,46.75,46.71,46.71,15307.7842
2006-12-18 13:00:00,46.71,46.73,46.62,46.72,55694.27857995874,46.71,46.73,46.62,46.72,55694.2786
2006-12-18 13:10:00,46.72,46.76,46.69,46.76,27901.422212571924,46.72,46.76,46.69,46.76,27901.4222
2006-12-18 13:20:00,46.76,46.81,46.68,46.69,40169.36271848877,46.76,46.81,46.68,46.69,40169.3627
2006-12-18 13:30:00,46.7,46.75,46.61,46.68,33004.01693627185,46.7,46.75,46.61,46.68,33004.0169
2006-12-18 13:40:00,46.69,46.79,46.68,46.72,23341.65671479753,46.69,46.79,46.68,46.72,23341.6567
2006-12-18 13:50:00,46.73,46.76,46.67,46.67,25404.40777331452,46.73,46.76,46.67,46.67,25404.4078
2006-12-18 14:00:00,46.67,46.67,46.61,46.62,33546.84616219738,46.67,46.67,46.61,46.62,33546.8462
2006-12-18 14:10:00,46.62,46.69,46.61,46.65,35283.89968515905,46.62,46.69,46.61,46.65,35283.8997
2006-12-18 14:20:00,46.67,46.68,46.6,46.62,30941.26587775486,46.67,46.68,46.6,46.62,30941.2659
2006-12-18 14:30:00,46.61,46.64,46.6,46.63,36478.1239821952,46.61,46.64,46.6,46.63,36478.124
2006-12-18 14:40:00,46.63,46.63,46.23,46.25,126262.07795027684,46.63,46.63,46.23,46.25,126262.078
2006-12-18 14:50:00,46.25,46.37,46.17,46.34,96080.77298881771,46.25,46.37,46.17,46.34,96080.773
2006-12-18 15:00:00,46.34,46.34,46.07,46.27,92715.23178807949,46.34,46.34,46.07,46.27,92715.2318
2006-12-18 15:10:00,46.27,46.34,46.2,46.24,57757.02963847574,46.27,46.34,46.2,46.24,57757.0296
2006-12-18 15:20:00,46.25,46.33,46.25,46.33,91846.70502659865,46.25,46.33,46.25,46.33,91846.705
2006-12-18 15:30:00,46.34,46.45,46.25,46.28,130279.01422212573,46.34,46.45,46.25,46.28,130279.0142
2006-12-18 15:40:00,46.29,46.36,46.25,46.28,106394.52828140269,46.29,46.36,46.25,46.28,106394.5283
2006-12-18 15:50:00,46.28,46.39,46.23,46.24,180762.13223319943,46.28,46.39,46.23,46.24,180762.1322
2006-12-19 09:30:00,44.61,45.04,44.21,44.45,848876.3435023342,44.61,45.04,44.21,44.45,848876.3435
2006-12-19 09:40:00,44.47,45.29,44.44,45.06,914015.8506133972,44.47,45.29,44.44,45.06,914015.8506
2006-12-19 09:50:00,45.07,45.41,44.99,45.27,497448.7026381501,45.07,45.41,44.99,45.27,497448.7026
2006-12-19 10:00:00,45.27,45.57,45.27,45.46,230593.85517316253,45.27,45.57,45.27,45.46,230593.8552
2006-12-19 10:10:00,45.45,45.95,45.4,45.6,381174.6824449029,45.45,45.95,45.4,45.6,381174.6824
2006-12-19 10:20:00,45.59,45.63,45.32,45.37,269568.99359461514,45.59,45.63,45.32,45.37,269568.9936
2006-12-19 10:30:00,45.37,45.5,45.33,45.46,186190.42449245468,45.37,45.5,45.33,45.46,186190.4245
2006-12-19 10:40:00,45.43,45.45,45.3,45.42,117576.81033546849,45.43,45.45,45.3,45.42,117576.8103
2006-12-19 10:50:00,45.41,45.58,45.41,45.51,158614.69981543807,45.41,45.58,45.41,45.51,158614.6998
2006-12-19 11:00:00,45.5,45.55,45.38,45.42,154597.7635435892,45.5,45.55,45.38,45.42,154597.7635
2006-12-19 11:10:00,45.42,45.47,45.21,45.28,160568.88502876996,45.42,45.47,45.21,45.28,160568.885
2006-12-19 11:20:00,45.28,45.34,45.18,45.24,149603.7346650744,45.28,45.34,45.18,45.24,149603.7347
2006-12-19 11:30:00,45.24,45.24,45.15,45.19,103137.55292584954,45.24,45.24,45.15,45.19,103137.5529
2006-12-19 11:40:00,45.19,45.29,45.18,45.25,133535.98957767888,45.19,45.29,45.18,45.25,133535.9896
2006-12-19 11:50:00,45.25,45.25,45.15,45.21,41580.71870589512,45.25,45.25,45.15,45.21,41580.7187
2006-12-19 12:00:00,45.21,45.32,45.19,45.24,103246.11877103464,45.21,45.32,45.19,45.24,103246.1188
2006-12-19 12:10:00,45.24,45.25,45.03,45.03,109651.50363695582,45.24,45.25,45.03,45.03,109651.5036
2006-12-19 12:20:00,45.03,45.16,45.03,45.13,69590.70676365215,45.03,45.16,45.03,45.13,69590.7068
2006-12-19 12:30:00,45.12,45.19,45.12,45.13,92172.40256215396,45.12,45.19,45.12,45.13,92172.4026
2006-12-19 12:40:00,45.13,45.15,45.12,45.13,59711.21485180762,45.13,45.15,45.12,45.13,59711.2149
2006-12-19 12:50:00,45.12,45.24,45.12,45.24,97166.43144066876,45.12,45.24,45.12,45.24,97166.4314
2006-12-19 13:00:00,45.24,45.26,45.13,45.13,89783.95396808164,45.24,45.26,45.13,45.13,89783.954
2006-12-19 13:10:00,45.13,45.18,45.12,45.12,78818.80360438606,45.13,45.18,45.12,45.12,78818.8036
2006-12-19 13:20:00,45.12,45.14,45.11,45.11,52871.56660514602,45.12,45.14,45.11,45.11,52871.5666
2006-12-19 13:30:00,45.12,45.14,45.11,45.12,36260.992291824994,45.12,45.14,45.11,45.12,36260.9923
2006-12-19 13:40:00,45.13,45.23,45.12,45.15,83378.56910216046,45.13,45.23,45.12,45.15,83378.5691
2006-12-19 13:50:00,45.15,45.21,45.12,45.21,66442.29725328412,45.15,45.21,45.12,45.21,66442.2973
2006-12-19 14:00:00,45.22,45.29,45.19,45.24,91303.87580067312,45.22,45.29,45.19,45.24,91303.8758
2006-12-19 14:10:00,45.23,45.32,45.21,45.29,72739.1162740202,45.23,45.32,45.21,45.29,72739.1163
2006-12-19 14:20:00,45.27,45.28,45.13,45.13,74476.16979698188,45.27,45.28,45.13,45.13,74476.1698
2006-12-19 14:30:00,45.14,45.3,45.13,45.3,74910.4331777223,45.14,45.3,45.13,45.3,74910.4332
2006-12-19 14:40:00,45.3,45.47,45.3,45.46,161545.9776354359,45.3,45.47,45.3,45.46,161545.9776
2006-12-19 14:50:00,45.46,45.7,45.46,45.6,301921.6154597764,45.46,45.7,45.46,45.6,301921.6155
2006-12-19 15:00:00,45.6,45.76,45.52,45.74,251112.7999131473,45.6,45.76,45.52,45.74,251112.7999
2006-12-19 15:10:00,45.73,45.82,45.59,45.67,238953.4252524156,45.73,45.82,45.59,45.67,238953.4253
2006-12-19 15:20:00,45.66,45.73,45.63,45.66,163391.5970035827,45.66,45.73,45.63,45.66,163391.597
2006-12-19 15:30:00,45.65,45.7,45.59,45.65,191293.0192161546,45.65,45.7,45.59,45.65,191293.0192
2006-12-19 15:40:00,45.65,45.77,45.65,45.71,293236.347844968,45.65,45.77,45.65,45.71,293236.3478
2006-12-19 15:50:00,45.71,45.8,45.59,45.62,369775.2687004669,45.71,45.8,45.59,45.62,369775.2687
2006-12-20 09:30:00,45.6,45.7,45.27,45.6,136358.70155249158,45.6,45.7,45.27,45.6,136358.7016
2006-12-20 09:40:00,45.59,45.6,45.35,45.38,67962.2190858756,45.59,45.6,45.35,45.38,67962.2191
2006-12-20 09:50:00,45.36,45.7,45.27,45.7,68287.9166214309,45.36,45.7,45.27,45.7,68287.9166
2006-12-20 10:00:00,45.7,45.79,45.67,45.7,89349.69058734123,45.7,45.79,45.67,45.7,89349.6906
2006-12-20 10:10:00,45.69,45.73,45.64,45.64,45163.39159700358,45.69,45.73,45.64,45.64,45163.3916
2006-12-20 10:20:00,45.64,45.7,45.63,45.68,36695.25567256541,45.64,45.7,45.63,45.68,36695.2557
2006-12-20 10:30:00,45.68,45.73,45.59,45.65,57648.46379329063,45.68,45.73,45.59,45.65,57648.4638
2006-12-20 10:40:00,45.65,45.73,45.64,45.71,70784.93106068831,45.65,45.73,45.64,45.71,70784.9311
2006-12-20 10:50:00,45.72,45.78,45.69,45.78,106828.79166214308,45.72,45.78,45.69,45.78,106828.7917
2006-12-20 11:00:00,45.78,45.78,45.72,45.73,40386.49440885898,45.78,45.78,45.72,45.73,40386.4944
2006-12-20 11:10:00,45.72,45.76,45.72,45.74,30507.00249701444,45.72,45.76,45.72,45.74,30507.0025
2006-12-20 11:20:00,45.75,45.78,45.72,45.76,19324.72044294865,45.75,45.78,45.72,45.76,19324.7204
2006-12-20 11:30:00,45.76,45.78,45.69,45.69,43100.640538486594,45.76,45.78,45.69,45.69,43100.6405
2006-12-20 11:40:00,45.69,45.77,45.69,45.74,23341.65671479753,45.69,45.77,45.69,45.74,23341.6567
2006-12-20 11:50:00,45.74,45.75,45.64,45.67,67853.65324069049,45.74,45.75,45.64,45.67,67853.6532
2006-12-20 12:00:00,45.67,45.73,45.65,45.69,57214.20041255021,45.67,45.73,45.65,45.69,57214.2004
2006-12-20 12:10:00,45.7,45.71,45.57,45.59,118228.2054065791,45.7,45.71,45.57,45.59,118228.2054
2006-12-20 12:20:00,45.59,45.67,45.59,45.61,16827.70600369124,45.59,45.67,45.59,45.61,16827.706
2006-12-20 12:30:00,45.6,45.63,45.57,45.59,39843.66518293345,45.6,45.63,45.57,45.59,39843.6652
2006-12-20 12:40:00,45.6,45.66,45.59,45.65,17804.798610357182,45.6,45.66,45.59,45.65,17804.7986
2006-12-20 12:50:00,45.65,45.67,45.57,45.6,26707.197915535773,45.65,45.67,45.57,45.6,26707.1979
2006-12-20 13:00:00,45.61,45.61,45.56,45.56,14547.82325480404,45.61,45.61,45.56,45.56,14547.8233
2006-12-20 13:10:00,45.57,45.57,45.38,45.47,37672.34827923135,45.57,45.57,45.38,45.47,37672.3483
2006-12-20 13:20:00,45.47,45.47,45.39,45.45,85549.88600586256,45.47,45.47,45.39,45.45,85549.886
2006-12-20 13:30:00,45.45,45.47,45.31,45.35,215937.4660731734,45.45,45.47,45.31,45.35,215937.4661
2006-12-20 13:40:00,45.36,45.4,45.27,45.4,194767.126262078,45.36,45.4,45.27,45.4,194767.1263
2006-12-20 13:50:00,45.4,45.51,45.4,45.42,28661.38312886766,45.4,45.51,45.4,45.42,28661.3831
2006-12-20 14:00:00,45.43,45.55,45.43,45.52,32569.75355553143,45.43,45.55,45.43,45.52,32569.7536
2006-12-20 14:10:00,45.5,45.58,45.5,45.58,137227.22831397242,45.5,45.58,45.5,45.58,137227.2283
2006-12-20 14:20:00,45.58,45.6,45.47,45.52,103788.94799696017,45.58,45.6,45.47,45.52,103788.948
2006-12-20 14:30:00,45.52,45.57,45.42,45.44,36912.38736293562,45.52,45.57,45.42,45.44,36912.3874
2006-12-20 14:40:00,45.44,45.5,45.44,45.5,48746.06448811204,45.44,45.5,45.44,45.5,48746.0645
2006-12-20 14:50:00,45.5,45.58,45.47,45.56,121702.31245250245,45.5,45.58,45.47,45.56,121702.3125
2006-12-20 15:00:00,45.56,45.58,45.47,45.54,89241.12474215613,45.56,45.58,45.47,45.54,89241.1247
2006-12-20 15:10:00,45.54,45.59,45.5,45.55,80881.55466290306,45.54,45.59,45.5,45.55,80881.5547
2006-12-20 15:20:00,45.56,45.56,45.52,45.54,40386.49440885898,45.56,45.56,45.52,45.54,40386.4944
2006-12-20 15:30:00,45.54,45.6,45.52,45.59,99446.31418955595,45.54,45.6,45.52,45.59,99446.3142
2006-12-20 15:40:00,45.59,45.6,45.53,45.55,71110.62859624362,45.59,45.6,45.53,45.55,71110.6286
2006-12-20 15:50:00,45.56,45.56,45.39,45.43,321680.5992834654,45.56,45.56,45.39,45.43,321680.5993
2006-12-21 09:30:00,45.58,46.03,45.33,45.7,148735.20790359355,45.58,46.03,45.33,45.7,148735.2079
2006-12-21 09:40:00,45.7,45.83,45.68,45.69,192921.5068939312,45.7,45.83,45.68,45.69,192921.5069
2006-12-21 09:50:00,45.69,45.82,45.64,45.74,131581.804364347,45.69,45.82,45.64,45.74,131581.8044
2006-12-21 10:00:00,45.77,45.83,45.7,45.81,82510.04234067962,45.77,45.83,45.7,45.81,82510.0423
2006-12-21 10:10:00,45.82,45.91,45.74,45.75,124199.32689175986,45.82,45.91,45.74,45.75,124199.3269
2006-12-21 10:20:00,45.76,45.86,45.7,45.85,89349.69058734123,45.76,45.86,45.7,45.85,89349.6906
2006-12-21 10:30:00,45.86,45.95,45.86,45.93,50591.68385625882,45.86,45.95,45.86,45.93,50591.6839
2006-12-21 10:40:00,45.92,46.03,45.91,46.01,47551.84019107589,45.92,46.03,45.91,46.01,47551.8402
2006-12-21 10:50:00,46.01,46.02,45.94,45.99,64053.84865921181,46.01,46.02,45.94,45.99,64053.8487
2006-12-21 11:00:00,45.99,46.03,45.95,45.96,90218.21734882206,45.99,46.03,45.95,45.96,90218.2173
2006-12-21 11:10:00,45.97,46.01,45.95,45.96,28769.948974052764,45.97,46.01,45.95,45.96,28769.949
2006-12-21 11:20:00,45.96,46.01,45.94,45.95,75127.56486809251,45.96,46.01,45.94,45.95,75127.5649
2006-12-21 11:30:00,45.94,45.98,45.94,45.96,70350.66767994789,45.94,45.98,45.94,45.96,70350.6677
2006-12-21 11:40:00,45.96,46.01,45.88,45.92,105417.43567473671,45.96,46.01,45.88,45.92,105417.4357
2006-12-21 11:50:00,45.93,45.93,45.85,45.85,44620.562371078064,45.93,45.93,45.85,45.85,44620.5624
2006-12-21 12:00:00,45.84,45.85,45.73,45.76,87829.76875474976,45.84,45.85,45.73,45.76,87829.7688
2006-12-21 12:10:00,45.77,45.77,45.49,45.5,55260.01519921833,45.77,45.77,45.49,45.5,55260.0152
2006-12-21 12:20:00,45.51,45.53,45.45,45.46,35718.16306589947,45.51,45.53,45.45,45.46,35718.1631
2006-12-21 12:30:00,45.47,45.47,45.19,45.23,72087.72120290957,45.47,45.47,45.19,45.23,72087.7212
2006-12-21 12:40:00,45.23,45.51,45.23,45.5,47443.27434589079,45.23,45.51,45.23,45.5,47443.2743
2006-12-21 12:50:00,45.53,45.59,45.53,45.54,24861.578547388992,45.53,45.59,45.53,45.54,24861.5785
2006-12-21 13:00:00,45.54,45.64,45.37,45.64,42666.377157746174,45.54,45.64,45.37,45.64,42666.3772
2006-12-21 13:10:00,45.64,45.71,45.59,45.65,77950.27684290522,45.64,45.71,45.59,45.65,77950.2768
2006-12-21 13:20:00,45.65,45.78,45.65,45.78,45054.82575181848,45.65,45.78,45.65,45.78,45054.8258
2006-12-21 13:30:00,45.77,45.78,45.62,45.68,77190.31592660949,45.77,45.78,45.62,45.68,77190.3159
2006-12-21 13:40:00,45.68,45.68,45.59,45.6,37129.51905330584,45.68,45.68,45.59,45.6,37129.5191
2006-12-21 13:50:00,45.61,45.69,45.59,45.63,73499.07719031593,45.61,45.69,45.59,45.63,73499.0772
2006-12-21 14:00:00,45.63,45.68,45.46,45.66,68939.31169254152,45.63,45.68,45.46,45.66,68939.3117
2006-12-21 14:10:00,45.67,45.71,45.66,45.66,34089.675388122894,45.67,45.71,45.66,45.66,34089.6754
2006-12-21 14:20:00,45.66,45.73,45.62,45.63,44511.99652589296,45.66,45.73,45.62,45.63,44511.9965
2006-12-21 14:30:00,45.63,45.72,45.63,45.68,39192.27011182282,45.63,45.72,45.63,45.68,39192.2701
2006-12-21 14:40:00,45.68,45.73,45.68,45.69,30507.00249701444,45.68,45.73,45.68,45.69,30507.0025
2006-12-21 14:50:00,45.68,45.69,45.37,45.58,156660.51460210618,45.68,45.69,45.37,45.58,156660.5146
2006-12-21 15:00:00,45.58,45.72,45.57,45.72,45814.78666811421,45.58,45.72,45.57,45.72,45814.7867
2006-12-21 15:10:00,45.72,45.84,45.71,45.82,66116.59971772881,45.72,45.84,45.71,45.82,66116.5997
2006-12-21 15:20:00,45.82,45.86,45.76,45.84,142546.95472804256,45.82,45.86,45.76,45.84,142546.9547
2006-12-21 15:30:00,45.84,45.92,45.69,45.87,223971.3386168712,45.84,45.92,45.69,45.87,223971.3386
2006-12-21 15:40:00,45.87,45.87,45.8,45.83,65248.07295624797,45.87,45.87,45.8,45.83,65248.073
2006-12-21 15:50:00,45.82,45.83,45.72,45.74,177939.42025838673,45.82,45.83,45.72,45.74,177939.4203
2006-12-22 09:30:00,45.66,45.76,45.43,45.5,59711.21485180762,45.66,45.76,45.43,45.5,59711.2149
2006-12-22 09:40:00,45.5,45.64,45.22,45.31,85767.01769623277,45.5,45.64,45.22,45.31,85767.0177
2006-12-22 09:50:00,45.31,45.55,45.27,45.52,41255.02117033981,45.31,45.55,45.27,45.52,41255.0212
2006-12-22 10:00:00,45.52,45.64,45.39,45.58,62425.360981435246,45.52,45.64,45.39,45.58,62425.361
2006-12-22 10:10:00,45.58,45.7,45.52,45.52,26381.50037998045,45.58,45.7,45.52,45.52,26381.5004
2006-12-22 10:20:00,45.52,45.6,45.44,45.56,36478.1239821952,45.52,45.6,45.44,45.56,36478.124
2006-12-22 10:30:00,45.56,45.57,45.25,45.32,36695.25567256541,45.56,45.57,45.25,45.32,36695.2557
2006-12-22 10:40:00,45.33,45.36,45.07,45.13,46900.44511996526,45.33,45.36,45.07,45.13,46900.4451
2006-12-22 10:50:00,45.16,45.25,45.15,45.19,30398.43665182933,45.16,45.25,45.15,45.19,30398.4367
2006-12-22 11:00:00,45.19,45.31,45.19,45.29,13787.862338508306,45.19,45.31,45.19,45.29,13787.8623
2006-12-22 11:10:00,45.29,45.29,45.09,45.1,38106.61165997177,45.29,45.29,45.09,45.1,38106.6117
2006-12-22 11:20:00,45.11,45.18,45.11,45.12,29421.344045163394,45.11,45.18,45.11,45.12,29421.344
2006-12-22 11:30:00,45.12,45.34,45.12,45.26,32895.45109108675,45.12,45.34,45.12,45.26,32895.4511
2006-12-22 11:40:00,45.27,45.28,45.09,45.11,15959.1792422104,45.27,45.28,45.09,45.11,15959.1792
2006-12-22 11:50:00,45.11,45.24,45.11,45.14,13462.164802952992,45.11,45.24,45.11,45.14,13462.1648
2006-12-22 12:00:00,45.13,45.17,45.07,45.11,21170.33981109543,45.13,45.17,45.07,45.11,21170.3398
2006-12-22 12:10:00,45.12,45.16,45.05,45.14,30615.568342199545,45.12,45.16,45.05,45.14,30615.5683
2006-12-22 12:20:00,45.16,45.25,45.13,45.17,19758.98382368907,45.16,45.25,45.13,45.17,19758.9838
2006-12-22 12:30:00,45.15,45.36,45.12,45.34,22473.12995331669,45.15,45.36,45.12,45.34,22473.13
2006-12-22 12:40:00,45.34,45.34,45.21,45.32,22581.69579850179,45.34,45.34,45.21,45.32,22581.6958
2006-12-22 12:50:00,45.33,45.33,45.26,45.27,8576.701769623276,45.33,45.33,45.26,45.27,8576.7018
2006-12-22 13:00:00,45.26,45.27,45.16,45.22,25404.40777331452,45.26,45.27,45.16,45.22,25404.4078
2006-12-22 13:10:00,45.22,45.29,45.22,45.28,5971.121485180763,45.22,45.29,45.22,45.28,5971.1215
2006-12-22 13:20:00,45.27,45.28,45.26,45.26,3691.2387362935615,45.27,45.28,45.26,45.26,3691.2387
2006-12-22 13:30:00,45.28,45.4,45.25,45.4,16176.31093258061,45.28,45.4,45.25,45.4,16176.3109
2006-12-22 13:40:00,45.4,45.45,45.32,45.43,17804.798610357182,45.4,45.45,45.32,45.43,17804.7986
2006-12-22 13:50:00,45.44,45.47,45.43,45.43,18021.930300727392,45.44,45.47,45.43,45.43,18021.9303
2006-12-22 14:00:00,45.42,45.43,45.34,45.41,20627.510585169905,45.42,45.43,45.34,45.41,20627.5106
2006-12-22 14:10:00,45.41,45.5,45.4,45.4,25621.539463684727,45.41,45.5,45.4,45.4,25621.5395
2006-12-22 14:20:00,45.41,45.47,45.25,45.25,49397.45955922267,45.41,45.47,45.25,45.25,49397.4596
2006-12-22 14:30:00,45.26,45.35,45.22,45.32,29529.9098903485,45.26,45.35,45.22,45.32,29529.9099
2006-12-22 14:40:00,45.34,45.35,45.27,45.32,14547.82325480404,45.34,45.35,45.27,45.32,14547.8233
2006-12-22 14:50:00,45.32,45.39,45.32,45.36,21496.037346650744,45.32,45.39,45.32,45.36,21496.0373
2006-12-22 15:00:00,45.36,45.4,45.29,45.29,25838.671154054937,45.36,45.4,45.29,45.29,25838.6712
2006-12-22 15:10:00,45.28,45.33,45.25,45.25,32244.05601997612,45.28,45.33,45.25,45.25,32244.056
2006-12-22 15:20:00,45.24,45.25,45.12,45.21,56779.93703180979,45.24,45.25,45.12,45.21,56779.937
2006-12-22 15:30:00,45.22,45.24,45.2,45.23,18781.891217023127,45.22,45.24,45.2,45.23,18781.8912
2006-12-22 15:40:00,45.23,45.34,45.19,45.29,61556.834219954406,45.23,45.34,45.19,45.29,61556.8342
2006-12-22 15:50:00,45.29,45.3,45.16,45.17,149820.8663554446,45.29,45.3,45.16,45.17,149820.8664
2006-12-26 09:30:00,45.04,45.14,44.92,45.13,39409.40180219303,45.04,45.14,44.92,45.13,39409.4018
2006-12-26 09:40:00,45.12,45.42,45.03,45.42,44077.73314515254,45.12,45.42,45.03,45.42,44077.7331
2006-12-26 09:50:00,45.41,45.61,45.37,45.52,43860.60145478233,45.41,45.61,45.37,45.52,43860.6015
2006-12-26 10:00:00,45.51,45.57,45.36,45.36,23015.95917924221,45.51,45.57,45.36,45.36,23015.9592
2006-12-26 10:10:00,45.35,45.48,45.35,45.48,22147.43241776137,45.35,45.48,45.35,45.48,22147.4324
2006-12-26 10:20:00,45.47,45.49,45.41,45.46,12593.638041472152,45.47,45.49,45.41,45.46,12593.638
2006-12-26 10:30:00,45.46,45.49,45.42,45.42,10096.623602214744,45.46,45.49,45.42,45.42,10096.6236
2006-12-26 10:40:00,45.42,45.42,45.26,45.31,29421.344045163394,45.42,45.42,45.26,45.31,29421.344
2006-12-26 10:50:00,45.31,45.35,45.29,45.35,11725.111279991315,45.31,45.35,45.29,45.35,11725.1113
2006-12-26 11:00:00,45.35,45.53,45.35,45.5,16827.70600369124,45.35,45.53,45.35,45.5,16827.706
2006-12-26 11:10:00,45.5,45.52,45.47,45.48,18890.45706220823,45.5,45.52,45.47,45.48,18890.4571
2006-12-26 11:20:00,45.48,45.5,45.46,45.5,14330.69156443383,45.48,45.5,45.46,45.5,14330.6916
2006-12-26 11:30:00,45.5,45.51,45.46,45.48,15850.613397025296,45.5,45.51,45.46,45.48,15850.6134
2006-12-26 11:40:00,45.49,45.49,45.42,45.42,11399.413744436,45.49,45.49,45.42,45.42,11399.4137
2006-12-26 11:50:00,45.42,45.42,45.35,45.4,10205.189447399847,45.42,45.42,45.35,45.4,10205.1894
2006-12-26 12:00:00,45.4,45.4,45.3,45.3,10205.189447399847,45.4,45.4,45.3,45.3,10205.1894
2006-12-26 12:10:00,45.31,45.32,45.25,45.29,14764.95494517425,45.31,45.32,45.25,45.29,14764.9549
2006-12-26 12:20:00,45.3,45.32,45.24,45.24,12050.80881554663,45.3,45.32,45.24,45.24,12050.8088
2006-12-26 12:30:00,45.23,45.23,45.18,45.19,14330.69156443383,45.23,45.23,45.18,45.19,14330.6916
2006-12-26 12:40:00,45.2,45.2,45.11,45.11,13679.296493323202,45.2,45.2,45.11,45.11,13679.2965
2006-12-26 12:50:00,45.12,45.13,45.07,45.08,17804.798610357182,45.12,45.13,45.07,45.08,17804.7986
2006-12-26 13:00:00,45.08,45.11,45.05,45.09,17804.798610357182,45.08,45.11,45.05,45.09,17804.7986
2006-12-26 13:10:00,45.09,45.09,45.08,45.09,7165.345782216915,45.09,45.09,45.08,45.09,7165.3458
2006-12-26 13:20:00,45.08,45.09,45.01,45.01,17696.232765172077,45.08,45.09,45.01,45.01,17696.2328
2006-12-26 13:30:00,45.01,45.05,45.01,45.04,5971.121485180763,45.01,45.05,45.01,45.04,5971.1215
2006-12-26 13:40:00,45.04,45.07,45.03,45.05,15524.915861469985,45.04,45.07,45.03,45.05,15524.9159
2006-12-26 13:50:00,45.05,45.12,45.04,45.1,13136.467267397677,45.05,45.12,45.04,45.1,13136.4673
2006-12-26 14:00:00,45.12,45.13,45.1,45.11,9662.360221474324,45.12,45.13,45.1,45.11,9662.3602
2006-12-26 14:10:00,45.11,45.13,45.1,45.12,12267.940505916838,45.11,45.13,45.1,45.12,12267.9405
2006-12-26 14:20:00,45.12,45.12,45.07,45.09,17153.403539246552,45.12,45.12,45.07,45.09,17153.4035
2006-12-26 14:30:00,45.08,45.11,45.08,45.11,3365.541200738248,45.08,45.11,45.08,45.11,3365.5412
2006-12-26 14:40:00,45.12,45.12,45.08,45.08,14113.55987406362,45.12,45.12,45.08,45.08,14113.5599
2006-12-26 14:50:00,45.08,45.1,45.04,45.06,10639.452828140267,45.08,45.1,45.04,45.06,10639.4528
2006-12-26 15:00:00,45.06,45.09,45.05,45.05,13136.467267397677,45.06,45.09,45.05,45.05,13136.4673
2006-12-26 15:10:00,45.05,45.09,45.03,45.09,25187.276082944307,45.05,45.09,45.03,45.09,25187.2761
2006-12-26 15:20:00,45.09,45.09,45.03,45.06,34741.070459233524,45.09,45.09,45.03,45.06,34741.0705
2006-12-26 15:30:00,45.07,45.13,45.07,45.12,36586.68982738031,45.07,45.13,45.07,45.12,36586.6898
2006-12-26 15:40:00,45.13,45.14,45.04,45.07,57105.63456736511,45.13,45.14,45.04,45.07,57105.6346
2006-12-26 15:50:00,45.06,45.18,44.99,45.14,151232.22234285093,45.06,45.18,44.99,45.14,151232.2223
2006-12-27 09:30:00,45.63,45.75,45.38,45.7,126913.47302138749,45.63,45.75,45.38,45.7,126913.473
2006-12-27 09:40:00,45.69,45.75,45.43,45.46,77841.71099772012,45.69,45.75,45.43,45.46,77841.711
2006-12-27 09:50:00,45.45,45.53,45.36,45.4,74150.47226142656,45.45,45.53,45.36,45.4,74150.4723
2006-12-27 10:00:00,45.4,45.51,45.38,45.41,32026.924329605907,45.4,45.51,45.38,45.41,32026.9243
2006-12-27 10:10:00,45.4,45.4,45.15,45.2,34741.070459233524,45.4,45.4,45.15,45.2,34741.0705
2006-12-27 10:20:00,45.2,45.36,45.19,45.36,35175.333839973944,45.2,45.36,45.19,45.36,35175.3338
2006-12-27 10:30:00,45.35,45.35,45.05,45.05,67527.95570513517,45.35,45.35,45.05,45.05,67527.9557
2006-12-27 10:40:00,45.05,45.13,45.05,45.13,51677.34230810987,45.05,45.13,45.05,45.13,51677.3423
2006-12-27 10:50:00,45.13,45.21,45.1,45.12,55477.14688958854,45.13,45.21,45.1,45.12,55477.1469
2006-12-27 11:00:00,45.12,45.24,45.12,45.18,37020.95320812073,45.12,45.24,45.12,45.18,37020.9532
2006-12-27 11:10:00,45.16,45.29,45.16,45.27,21278.90565628053,45.16,45.29,45.16,45.27,21278.9057
2006-12-27 11:20:00,45.27,45.34,45.27,45.31,24210.18347627836,45.27,45.34,45.27,45.31,24210.1835
2006-12-27 11:30:00,45.31,45.31,45.24,45.27,23667.35425035284,45.31,45.31,45.24,45.27,23667.3543
2006-12-27 11:40:00,45.27,45.33,45.24,45.28,39083.70426663772,45.27,45.33,45.24,45.28,39083.7043
2006-12-27 11:50:00,45.27,45.27,45.2,45.24,17479.101074801867,45.27,45.27,45.2,45.24,17479.1011
2006-12-27 12:00:00,45.24,45.34,45.24,45.33,27684.29052220172,45.24,45.34,45.24,45.33,27684.2905
2006-12-27 12:10:00,45.33,45.35,45.33,45.35,13896.42818369341,45.33,45.35,45.33,45.35,13896.4282
2006-12-27 12:20:00,45.35,45.35,45.33,45.35,13787.862338508306,45.35,45.35,45.33,45.35,13787.8623
2006-12-27 12:30:00,45.35,45.35,45.32,45.33,21278.90565628053,45.35,45.35,45.32,45.33,21278.9057
2006-12-27 12:40:00,45.34,45.39,45.32,45.35,33329.71447182717,45.34,45.39,45.32,45.35,33329.7145
2006-12-27 12:50:00,45.35,45.37,45.34,45.34,19650.417978503963,45.35,45.37,45.34,45.34,19650.418
2006-12-27 13:00:00,45.35,45.35,45.32,45.35,24427.31516664857,45.35,45.35,45.32,45.35,24427.3152
2006-12-27 13:10:00,45.34,45.36,45.33,45.35,31375.52925849528,45.34,45.36,45.33,45.35,31375.5293
2006-12-27 13:20:00,45.35,45.41,45.35,45.39,41146.45532515471,45.35,45.41,45.35,45.39,41146.4553
2006-12-27 13:30:00,45.4,45.4,45.34,45.34,22038.86657257627,45.4,45.4,45.34,45.34,22038.8666
2006-12-27 13:40:00,45.35,45.35,45.31,45.33,14004.994028878516,45.35,45.35,45.31,45.33,14004.994
2006-12-27 13:50:00,45.32,45.39,45.31,45.39,27141.4612962762,45.32,45.39,45.31,45.39,27141.4613
2006-12-27 14:00:00,45.39,45.47,45.37,45.41,22473.12995331669,45.39,45.47,45.37,45.41,22473.13
2006-12-27 14:10:00,45.4,45.48,45.4,45.44,28552.817283682554,45.4,45.48,45.4,45.44,28552.8173
2006-12-27 14:20:00,45.46,45.47,45.43,45.46,27684.29052220172,45.46,45.47,45.43,45.46,27684.2905
2006-12-27 14:30:00,45.46,45.47,45.44,45.45,15524.915861469985,45.46,45.47,45.44,45.45,15524.9159
2006-12-27 14:40:00,45.45,45.5,45.43,45.47,39300.83595700793,45.45,45.5,45.43,45.47,39300.836
2006-12-27 14:50:00,45.47,45.48,45.42,45.44,19107.58875257844,45.47,45.48,45.42,45.44,19107.5888
2006-12-27 15:00:00,45.44,45.44,45.38,45.4,35392.465530344154,45.44,45.44,45.38,45.4,35392.4655
2006-12-27 15:10:00,45.39,45.44,45.39,45.41,39409.40180219303,45.39,45.44,45.39,45.41,39409.4018
2006-12-27 15:20:00,45.41,45.41,45.38,45.38,24427.31516664857,45.41,45.41,45.38,45.38,24427.3152
2006-12-27 15:30:00,45.38,45.39,45.37,45.37,45054.82575181848,45.38,45.39,45.37,45.37,45054.8258
2006-12-27 15:40:00,45.38,45.38,45.29,45.3,67636.52155032028,45.38,45.38,45.29,45.3,67636.5216
2006-12-27 15:50:00,45.3,45.36,45.27,45.27,142004.12550211704,45.3,45.36,45.27,45.27,142004.1255
2006-12-28 09:30:00,45.35,45.36,45.05,45.33,105851.69905547716,45.35,45.36,45.05,45.33,105851.6991
2006-12-28 09:40:00,45.32,45.35,45.12,45.15,51677.34230810987,45.32,45.35,45.12,45.15,51677.3423
2006-12-28 09:50:00,45.16,45.22,45.0,45.12,77841.71099772012,45.16,45.22,45.0,45.12,77841.711
2006-12-28 10:00:00,45.11,45.2,44.96,45.11,73824.77472587125,45.11,45.2,44.96,45.11,73824.7747
2006-12-28 10:10:00,45.12,45.12,44.94,44.97,76321.78916512865,45.12,45.12,44.94,44.97,76321.7892
2006-12-28 10:20:00,44.97,45.0,44.9,44.96,56888.5028769949,44.97,45.0,44.9,44.96,56888.5029
2006-12-28 10:30:00,44.95,45.02,44.81,44.94,41580.71870589512,44.95,45.02,44.81,44.94,41580.7187
2006-12-28 10:40:00,44.95,45.0,44.89,44.94,30398.43665182933,44.95,45.0,44.89,44.94,30398.4367
2006-12-28 10:50:00,44.94,44.97,44.83,44.89,32678.319400716537,44.94,44.97,44.83,44.89,32678.3194
2006-12-28 11:00:00,44.89,44.94,44.85,44.9,32352.62186516122,44.89,44.94,44.85,44.9,32352.6219
2006-12-28 11:10:00,44.9,44.94,44.9,44.93,19976.11551405928,44.9,44.94,44.9,44.93,19976.1155
2006-12-28 11:20:00,44.93,44.93,44.91,44.93,49180.32786885246,44.93,44.93,44.91,44.93,49180.3279
2006-12-28 11:30:00,44.92,45.11,44.91,45.11,98903.48496363044,44.92,45.11,44.91,45.11,98903.485
2006-12-28 11:40:00,45.11,45.12,45.01,45.02,61665.40006513951,45.11,45.12,45.01,45.02,61665.4001
2006-12-28 11:50:00,45.02,45.04,45.0,45.0,16502.008468135926,45.02,45.04,45.0,45.0,16502.0085
2006-12-28 12:00:00,45.0,45.01,45.0,45.0,26924.329605905983,45.0,45.01,45.0,45.0,26924.3296
2006-12-28 12:10:00,45.01,45.12,45.01,45.09,51134.51308218435,45.01,45.12,45.01,45.09,51134.5131
2006-12-28 12:20:00,45.09,45.13,45.08,45.12,22038.86657257627,45.09,45.13,45.08,45.12,22038.8666
2006-12-28 12:30:00,45.13,45.21,45.12,45.2,25187.276082944307,45.13,45.21,45.12,45.2,25187.2761
2006-12-28 12:40:00,45.19,45.21,45.18,45.2,8576.701769623276,45.19,45.21,45.18,45.2,8576.7018
2006-12-28 12:50:00,45.19,45.29,45.19,45.27,36260.992291824994,45.19,45.29,45.19,45.27,36260.9923
2006-12-28 13:00:00,45.27,45.28,45.25,45.27,19758.98382368907,45.27,45.28,45.25,45.27,19758.9838
2006-12-28 13:10:00,45.29,45.34,45.23,45.23,46466.18173922484,45.29,45.34,45.23,45.23,46466.1817
2006-12-28 13:20:00,45.23,45.24,45.21,45.24,11073.716208880687,45.23,45.24,45.21,45.24,11073.7162
2006-12-28 13:30:00,45.24,45.32,45.24,45.25,27792.85636738682,45.24,45.32,45.24,45.25,27792.8564
2006-12-28 13:40:00,45.25,45.26,45.24,45.24,17479.101074801867,45.25,45.26,45.24,45.24,17479.1011
2006-12-28 13:50:00,45.24,45.24,45.23,45.23,19541.85213331886,45.24,45.24,45.23,45.23,19541.8521
2006-12-28 14:00:00,45.24,45.26,45.24,45.25,9119.5309955488,45.24,45.26,45.24,45.25,9119.531
2006-12-28 14:10:00,45.26,45.48,45.26,45.46,80121.59374660732,45.26,45.48,45.26,45.46,80121.5937
2006-12-28 14:20:00,45.45,45.47,45.4,45.45,30072.73911627402,45.45,45.47,45.4,45.45,30072.7391
2006-12-28 14:30:00,45.45,45.47,45.43,45.44,28118.55390294213,45.45,45.47,45.43,45.44,28118.5539
2006-12-28 14:40:00,45.44,45.57,45.43,45.55,50483.11801107372,45.44,45.57,45.43,45.55,50483.118
2006-12-28 14:50:00,45.55,45.58,45.52,45.57,33981.1095429378,45.55,45.58,45.52,45.57,33981.1095
2006-12-28 15:00:00,45.57,45.67,45.57,45.65,63511.01943328629,45.57,45.67,45.57,45.65,63511.0194
2006-12-28 15:10:00,45.63,45.67,45.59,45.59,45706.22082292911,45.63,45.67,45.59,45.59,45706.2208
2006-12-28 15:20:00,45.59,45.59,45.5,45.52,55694.27857995874,45.59,45.59,45.5,45.52,55694.2786
2006-12-28 15:30:00,45.53,45.53,45.44,45.45,39843.66518293345,45.53,45.53,45.44,45.45,39843.6652
2006-12-28 15:40:00,45.46,45.56,45.46,45.49,76647.48670068396,45.46,45.56,45.46,45.49,76647.4867
2006-12-28 15:50:00,45.5,45.51,45.43,45.43,99229.18249918576,45.5,45.51,45.43,45.43,99229.1825
2006-12-29 09:30:00,45.2,45.3,45.12,45.14,71002.06275105852,45.2,45.3,45.12,45.14,71002.0628
2006-12-29 09:40:00,45.18,45.44,45.11,45.43,66116.59971772881,45.18,45.44,45.11,45.43,66116.5997
2006-12-29 09:50:00,45.41,45.6,45.39,45.53,74801.8673325372,45.41,45.6,45.39,45.53,74801.8673
2006-12-29 10:00:00,45.53,45.59,45.47,45.54,83378.56910216046,45.53,45.59,45.47,45.54,83378.5691
2006-12-29 10:10:00,45.56,45.59,45.39,45.45,19433.28628813376,45.56,45.59,45.39,45.45,19433.2863
2006-12-29 10:20:00,45.44,45.54,45.41,45.47,13679.296493323202,45.44,45.54,45.41,45.47,13679.2965
2006-12-29 10:30:00,45.49,45.52,45.32,45.32,16067.745087395506,45.49,45.52,45.32,45.32,16067.7451
2006-12-29 10:40:00,45.32,45.34,45.23,45.25,23124.52502442732,45.32,45.34,45.23,45.25,23124.525
2006-12-29 10:50:00,45.26,45.35,45.26,45.29,15742.04755184019,45.26,45.35,45.26,45.29,15742.0476
2006-12-29 11:00:00,45.3,45.31,45.18,45.18,32244.05601997612,45.3,45.31,45.18,45.18,32244.056
2006-12-29 11:10:00,45.17,45.23,45.16,45.19,21821.73488220606,45.17,45.23,45.16,45.19,21821.7349
2006-12-29 11:20:00,45.21,45.23,45.16,45.18,22364.564108131584,45.21,45.23,45.16,45.18,22364.5641
2006-12-29 11:30:00,45.19,45.3,45.18,45.26,30072.73911627402,45.19,45.3,45.18,45.26,30072.7391
2006-12-29 11:40:00,45.24,45.28,45.22,45.28,16176.31093258061,45.24,45.28,45.22,45.28,16176.3109
2006-12-29 11:50:00,45.28,45.32,45.26,45.31,20193.24720442949,45.28,45.32,45.26,45.31,20193.2472
2006-12-29 12:00:00,45.31,45.36,45.24,45.25,41580.71870589512,45.31,45.36,45.24,45.25,41580.7187
2006-12-29 12:10:00,45.25,45.26,45.23,45.24,13896.42818369341,45.25,45.26,45.23,45.24,13896.4282
2006-12-29 12:20:00,45.24,45.28,45.24,45.27,40386.49440885898,45.24,45.28,45.24,45.27,40386.4944
2006-12-29 12:30:00,45.27,45.27,45.2,45.22,35718.16306589947,45.27,45.27,45.2,45.22,35718.1631
2006-12-29 12:40:00,45.22,45.24,45.16,45.2,19976.11551405928,45.22,45.24,45.16,45.2,19976.1155
2006-12-29 12:50:00,45.21,45.24,45.2,45.23,24427.31516664857,45.21,45.24,45.2,45.23,24427.3152
2006-12-29 13:00:00,45.21,45.27,45.21,45.25,20953.20812072522,45.21,45.27,45.21,45.25,20953.2081
2006-12-29 13:10:00,45.26,45.26,45.23,45.23,19976.11551405928,45.26,45.26,45.23,45.23,19976.1155
2006-12-29 13:20:00,45.23,45.25,45.23,45.25,29204.212354793184,45.23,45.25,45.23,45.25,29204.2124
2006-12-29 13:30:00,45.25,45.29,45.25,45.29,21496.037346650744,45.25,45.29,45.25,45.29,21496.0373
2006-12-29 13:40:00,45.29,45.4,45.27,45.38,28987.08066442297,45.29,45.4,45.27,45.38,28987.0807
2006-12-29 13:50:00,45.37,45.4,45.37,45.37,18673.325371838026,45.37,45.4,45.37,45.37,18673.3254
2006-12-29 14:00:00,45.37,45.4,45.34,45.37,29312.77819997829,45.37,45.4,45.34,45.37,29312.7782
2006-12-29 14:10:00,45.38,45.38,45.36,45.37,8142.438388882858,45.38,45.38,45.36,45.37,8142.4384
2006-12-29 14:20:00,45.36,45.37,45.26,45.27,20193.24720442949,45.36,45.37,45.26,45.27,20193.2472
2006-12-29 14:30:00,45.26,45.26,45.14,45.22,42123.54793182065,45.26,45.26,45.14,45.22,42123.5479
2006-12-29 14:40:00,45.23,45.26,45.22,45.25,10422.321137770055,45.23,45.26,45.22,45.25,10422.3211
2006-12-29 14:50:00,45.24,45.26,45.23,45.24,14222.125719248725,45.24,45.26,45.23,45.24,14222.1257
2006-12-29 15:00:00,45.26,45.35,45.26,45.34,20518.944739984803,45.26,45.35,45.26,45.34,20518.9447
2006-12-29 15:10:00,45.34,45.4,45.32,45.36,43860.60145478233,45.34,45.4,45.32,45.36,43860.6015
2006-12-29 15:20:00,45.37,45.39,45.22,45.24,71002.06275105852,45.37,45.39,45.22,45.24,71002.0628
2006-12-29 15:30:00,45.25,45.33,45.22,45.28,49723.157094777984,45.25,45.33,45.22,45.28,49723.1571
2006-12-29 15:40:00,45.29,45.41,45.29,45.4,72630.5504288351,45.29,45.41,45.29,45.4,72630.5504
2006-12-29 15:50:00,45.4,45.48,45.24,45.27,123439.36597546413,45.4,45.48,45.24,45.27,123439.366
2007-01-03 09:30:00,45.36,45.57,45.35,45.52,177939.42025838673,45.36,45.57,45.35,45.52,177939.4203
2007-01-03 09:40:00,45.53,45.63,45.24,45.59,166431.4406687656,45.53,45.63,45.24,45.59,166431.4407
2007-01-03 09:50:00,45.6,45.65,45.4,45.4,60362.60992291825,45.6,45.65,45.4,45.4,60362.6099
2007-01-03 10:00:00,45.38,45.78,45.38,45.56,100097.7092606666,45.38,45.78,45.38,45.56,100097.7093
2007-01-03 10:10:00,45.57,46.05,45.57,45.88,111388.55715991747,45.57,46.05,45.57,45.88,111388.5572
2007-01-03 10:20:00,45.88,45.94,45.82,45.86,111497.1230051026,45.88,45.94,45.82,45.86,111497.123
2007-01-03 10:30:00,45.86,45.98,45.83,45.94,113777.0057539898,45.86,45.98,45.83,45.94,113777.0058
2007-01-03 10:40:00,45.96,46.23,45.93,46.04,104331.77722288568,45.96,46.23,45.93,46.04,104331.7772
2007-01-03 10:50:00,46.04,46.05,45.91,45.94,88698.2955162306,46.04,46.05,45.91,45.94,88698.2955
2007-01-03 11:00:00,45.93,45.95,45.89,45.9,47226.142655520576,45.93,45.95,45.89,45.9,47226.1427
2007-01-03 11:10:00,45.9,46.04,45.87,45.97,69807.83845402236,45.9,46.04,45.87,45.97,69807.8385
2007-01-03 11:20:00,45.97,45.97,45.39,45.95,27684.29052220172,45.97,45.97,45.39,45.95,27684.2905
2007-01-03 11:30:00,45.96,46.1,45.94,46.09,83161.43741179025,45.96,46.1,45.94,46.09,83161.4374
2007-01-03 11:40:00,46.07,46.28,46.07,46.28,73716.20888068614,46.07,46.28,46.07,46.28,73716.2089
2007-01-03 11:50:00,46.27,46.29,46.12,46.12,51134.51308218435,46.27,46.29,46.12,46.12,51134.5131
2007-01-03 12:00:00,46.13,46.17,46.06,46.06,53740.09336662686,46.13,46.17,46.06,46.06,53740.0934
2007-01-03 12:10:00,46.06,46.08,46.05,46.06,21821.73488220606,46.06,46.08,46.05,46.06,21821.7349
2007-01-03 12:20:00,46.06,46.08,45.99,46.04,21061.773965910324,46.06,46.08,45.99,46.04,21061.774
2007-01-03 12:30:00,46.05,46.05,45.94,45.96,30507.00249701444,46.05,46.05,45.94,45.96,30507.0025
2007-01-03 12:40:00,45.96,46.06,45.95,46.05,53631.52752144176,45.96,46.06,45.95,46.05,53631.5275
2007-01-03 12:50:00,46.04,46.07,46.02,46.03,32135.49017479101,46.04,46.07,46.02,46.03,32135.4902
2007-01-03 13:00:00,46.03,46.08,46.02,46.08,29095.64650960808,46.03,46.08,46.02,46.08,29095.6465
2007-01-03 13:10:00,46.08,46.08,46.06,46.06,24861.578547388992,46.08,46.08,46.06,46.06,24861.5785
2007-01-03 13:20:00,46.06,46.1,45.89,46.0,56019.97611551406,46.06,46.1,45.89,46.0,56019.9761
2007-01-03 13:30:00,46.01,46.02,45.86,45.9,31809.792639235697,46.01,46.02,45.86,45.9,31809.7926
2007-01-03 13:40:00,45.9,46.0,45.81,45.82,40386.49440885898,45.9,46.0,45.81,45.82,40386.4944
2007-01-03 13:50:00,45.82,45.84,45.74,45.79,48311.801107371626,45.82,45.84,45.74,45.79,48311.8011
2007-01-03 14:00:00,45.8,45.84,45.47,45.57,102703.28954510912,45.8,45.84,45.47,45.57,102703.2895
2007-01-03 14:10:00,45.55,45.56,44.4,44.51,250027.1414612963,45.55,45.56,44.4,44.51,250027.1415
2007-01-03 14:20:00,44.5,45.07,44.5,45.03,192704.37520356092,44.5,45.07,44.5,45.03,192704.3752
2007-01-03 14:30:00,45.03,45.1,44.77,44.85,93258.061014005,45.03,45.1,44.77,44.85,93258.061
2007-01-03 14:40:00,44.88,44.88,44.43,44.63,105634.56736510694,44.88,44.88,44.43,44.63,105634.5674
2007-01-03 14:50:00,44.63,44.71,44.54,44.61,66767.99478883944,44.63,44.71,44.54,44.61,66767.9948
2007-01-03 15:00:00,44.61,44.71,44.52,44.69,60796.87330365867,44.61,44.71,44.52,44.69,60796.8733
2007-01-03 15:10:00,44.72,44.91,44.69,44.9,105960.26490066224,44.72,44.91,44.69,44.9,105960.2649
2007-01-03 15:20:00,44.91,45.04,44.9,45.0,82510.04234067962,44.91,45.04,44.9,45.0,82510.0423
2007-01-03 15:30:00,45.0,45.22,44.92,45.16,104548.90891325587,45.0,45.22,44.92,45.16,104548.9089
2007-01-03 15:40:00,45.15,45.31,45.15,45.28,123222.23428509392,45.15,45.31,45.15,45.28,123222.2343
2007-01-03 15:50:00,45.28,45.5,45.27,45.44,391705.569427858,45.28,45.5,45.27,45.44,391705.5694
2007-01-04 09:30:00,45.38,45.44,45.19,45.34,123547.93182064925,45.38,45.44,45.19,45.34,123547.9318
2007-01-04 09:40:00,45.35,45.38,45.02,45.09,103788.94799696017,45.35,45.38,45.02,45.09,103788.948
2007-01-04 09:50:00,45.09,45.27,45.03,45.25,158614.69981543807,45.09,45.27,45.03,45.25,158614.6998
2007-01-04 10:00:00,45.23,45.35,45.19,45.22,102486.1578547389,45.23,45.35,45.19,45.22,102486.1579
2007-01-04 10:10:00,45.22,45.43,45.2,45.43,46031.91835848442,45.22,45.43,45.2,45.43,46031.9184
2007-01-04 10:20:00,45.41,45.47,45.27,45.32,47768.9718814461,45.41,45.47,45.27,45.32,47768.9719
2007-01-04 10:30:00,45.32,45.68,45.31,45.59,119965.25892954077,45.32,45.68,45.31,45.59,119965.2589
2007-01-04 10:40:00,45.59,46.01,45.57,45.89,145043.96916729998,45.59,46.01,45.57,45.89,145043.9692
2007-01-04 10:50:00,45.9,46.15,45.89,46.04,101509.06524807296,45.9,46.15,45.89,46.04,101509.0652
2007-01-04 11:00:00,46.03,46.15,45.98,45.99,117142.54695472804,46.03,46.15,45.98,45.99,117142.547
2007-01-04 11:10:00,45.98,46.02,45.81,45.88,43860.60145478233,45.98,46.02,45.81,45.88,43860.6015
2007-01-04 11:20:00,45.87,45.95,45.78,45.78,39952.23102811856,45.87,45.95,45.78,45.78,39952.231
2007-01-04 11:30:00,45.78,45.87,45.76,45.81,40929.3236347845,45.78,45.87,45.76,45.81,40929.3236
2007-01-04 11:40:00,45.82,45.97,45.82,45.95,30832.700032569755,45.82,45.97,45.82,45.95,30832.7
2007-01-04 11:50:00,45.94,46.06,45.93,46.04,59711.21485180762,45.94,46.06,45.93,46.04,59711.2149
2007-01-04 12:00:00,46.04,46.05,45.99,46.04,39192.27011182282,46.04,46.05,45.99,46.04,39192.2701
2007-01-04 12:10:00,46.04,46.04,45.97,46.0,22364.564108131584,46.04,46.04,45.97,46.0,22364.5641
2007-01-04 12:20:00,45.97,46.01,45.94,45.94,33981.1095429378,45.97,46.01,45.94,45.94,33981.1095
2007-01-04 12:30:00,45.94,46.03,45.91,46.0,40712.19194441429,45.94,46.03,45.91,46.0,40712.1919
2007-01-04 12:40:00,45.98,45.98,45.85,45.86,32026.924329605907,45.98,45.98,45.85,45.86,32026.9243
2007-01-04 12:50:00,45.87,45.88,45.82,45.87,21821.73488220606,45.87,45.88,45.82,45.87,21821.7349
2007-01-04 13:00:00,45.87,45.88,45.79,45.79,28878.51481923787,45.87,45.88,45.79,45.79,28878.5148
2007-01-04 13:10:00,45.79,45.8,45.75,45.75,21278.90565628053,45.79,45.8,45.75,45.75,21278.9057
2007-01-04 13:20:00,45.74,45.77,45.56,45.65,67853.65324069049,45.74,45.77,45.56,45.65,67853.6532
2007-01-04 13:30:00,45.63,45.83,45.6,45.75,37455.21658886115,45.63,45.83,45.6,45.75,37455.2166
2007-01-04 13:40:00,45.73,45.75,45.56,45.57,15850.613397025296,45.73,45.75,45.56,45.57,15850.6134
2007-01-04 13:50:00,45.59,45.71,45.59,45.7,18564.75952665292,45.59,45.71,45.59,45.7,18564.7595
2007-01-04 14:00:00,45.7,45.75,45.67,45.72,38540.87504071219,45.7,45.75,45.67,45.72,38540.875
2007-01-04 14:10:00,45.72,45.83,45.68,45.76,53414.395831071546,45.72,45.83,45.68,45.76,53414.3958
2007-01-04 14:20:00,45.74,45.82,45.69,45.79,40495.06025404408,45.74,45.82,45.69,45.79,40495.0603
2007-01-04 14:30:00,45.78,45.96,45.74,45.75,303658.66898273805,45.78,45.96,45.74,45.75,303658.669
2007-01-04 14:40:00,45.77,45.99,45.74,45.99,39409.40180219303,45.77,45.99,45.74,45.99,39409.4018
2007-01-04 14:50:00,45.99,46.02,45.92,46.0,119530.99554880036,45.99,46.02,45.92,46.0,119530.9955
2007-01-04 15:00:00,46.0,46.03,45.9,45.92,36912.38736293562,46.0,46.03,45.9,45.92,36912.3874
2007-01-04 15:10:00,45.92,45.98,45.86,45.87,31592.660948865487,45.92,45.98,45.86,45.87,31592.6609
2007-01-04 15:20:00,45.86,45.94,45.85,45.9,66550.86309846923,45.86,45.94,45.85,45.9,66550.8631
2007-01-04 15:30:00,45.9,46.04,45.9,46.04,68830.74584735642,45.9,46.04,45.9,46.04,68830.7458
2007-01-04 15:40:00,46.04,46.07,45.94,45.94,89023.99305178592,46.04,46.07,45.94,45.94,89023.9931
2007-01-04 15:50:00,45.94,45.99,45.77,45.82,145912.49592878082,45.94,45.99,45.77,45.82,145912.4959
2007-01-05 09:30:00,46.04,46.14,45.92,46.08,89566.82227771144,46.04,46.14,45.92,46.08,89566.8223
2007-01-05 09:40:00,46.08,46.15,45.94,46.07,68613.61415698621,46.08,46.15,45.94,46.07,68613.6142
2007-01-05 09:50:00,46.08,46.23,45.94,46.03,88589.7296710455,46.08,46.23,45.94,46.03,88589.7297
2007-01-05 10:00:00,46.01,46.21,46.01,46.2,64922.37542069265,46.01,46.21,46.01,46.2,64922.3754
2007-01-05 10:10:00,46.2,46.21,45.97,46.14,58951.25393551189,46.2,46.21,45.97,46.14,58951.2539
2007-01-05 10:20:00,46.15,46.21,46.08,46.17,40712.19194441429,46.15,46.21,46.08,46.17,40712.1919
2007-01-05 10:30:00,46.19,46.27,46.09,46.27,43752.03560959722,46.19,46.27,46.09,46.27,43752.0356
2007-01-05 10:40:00,46.27,46.36,46.11,46.17,65465.20464661818,46.27,46.36,46.11,46.17,65465.2046
2007-01-05 10:50:00,46.17,46.3,46.17,46.19,25838.671154054937,46.17,46.3,46.17,46.19,25838.6712
2007-01-05 11:00:00,46.19,46.25,45.97,46.0,73064.81380957551,46.19,46.25,45.97,46.0,73064.8138
2007-01-05 11:10:00,46.0,46.15,45.84,46.09,50808.81554662903,46.0,46.15,45.84,46.09,50808.8155
2007-01-05 11:20:00,46.1,46.14,45.91,45.97,55911.41027032895,46.1,46.14,45.91,45.97,55911.4103
2007-01-05 11:30:00,45.95,46.12,45.91,46.07,46249.05004885463,45.95,46.12,45.91,46.07,46249.05
2007-01-05 11:40:00,46.06,46.13,46.01,46.05,47117.57681033547,46.06,46.13,46.01,46.05,47117.5768
2007-01-05 11:50:00,46.03,46.1,45.95,46.02,44403.430680707854,46.03,46.1,45.95,46.02,44403.4307
2007-01-05 12:00:00,46.01,46.04,45.95,45.96,29095.64650960808,46.01,46.04,45.95,45.96,29095.6465
2007-01-05 12:10:00,45.96,46.0,45.91,45.94,37020.95320812073,45.96,46.0,45.91,45.94,37020.9532
2007-01-05 12:20:00,45.94,45.95,45.76,45.84,51568.77646292477,45.94,45.95,45.76,45.84,51568.7765
2007-01-05 12:30:00,45.85,45.98,45.8,45.94,49723.157094777984,45.85,45.98,45.8,45.94,49723.1571
2007-01-05 12:40:00,45.96,46.01,45.9,45.93,41906.41624145044,45.96,46.01,45.9,45.93,41906.4162
2007-01-05 12:50:00,45.93,46.0,45.9,46.0,30832.700032569755,45.93,46.0,45.9,46.0,30832.7
2007-01-05 13:00:00,46.0,46.01,45.93,45.95,39843.66518293345,46.0,46.01,45.93,45.95,39843.6652
2007-01-05 13:10:00,45.95,46.19,45.95,46.14,42340.67962219086,45.95,46.19,45.95,46.14,42340.6796
2007-01-05 13:20:00,46.14,46.32,46.12,46.24,38866.57257626751,46.14,46.32,46.12,46.24,38866.5726
2007-01-05 13:30:00,46.25,46.26,46.06,46.08,47117.57681033547,46.25,46.26,46.06,46.08,47117.5768
2007-01-05 13:40:00,46.09,46.11,45.9,45.93,33329.71447182717,46.09,46.11,45.9,45.93,33329.7145
2007-01-05 13:50:00,45.93,46.05,45.84,45.93,34089.675388122894,45.93,46.05,45.84,45.93,34089.6754
2007-01-05 14:00:00,45.93,45.99,45.7,45.73,42883.508848116384,45.93,45.99,45.7,45.73,42883.5088
2007-01-05 14:10:00,45.73,45.82,45.72,45.82,44729.12821626317,45.73,45.82,45.72,45.82,44729.1282
2007-01-05 14:20:00,45.81,45.85,45.72,45.79,32678.319400716537,45.81,45.85,45.72,45.79,32678.3194
2007-01-05 14:30:00,45.77,45.85,45.77,45.78,26707.197915535773,45.77,45.85,45.77,45.78,26707.1979
2007-01-05 14:40:00,45.78,45.79,45.68,45.72,22364.564108131584,45.78,45.79,45.68,45.72,22364.5641
2007-01-05 14:50:00,45.72,45.82,45.7,45.7,35175.333839973944,45.72,45.82,45.7,45.7,35175.3338
2007-01-05 15:00:00,45.7,45.72,45.6,45.7,51677.34230810987,45.7,45.72,45.6,45.7,51677.3423
2007-01-05 15:10:00,45.7,45.74,45.61,45.74,39192.27011182282,45.7,45.74,45.61,45.74,39192.2701
2007-01-05 15:20:00,45.73,45.84,45.68,45.76,62316.79513625014,45.73,45.84,45.68,45.76,62316.7951
2007-01-05 15:30:00,45.75,45.76,45.67,45.73,54825.75181847791,45.75,45.76,45.67,45.73,54825.7518
2007-01-05 15:40:00,45.73,45.89,45.72,45.86,50700.24970144393,45.73,45.89,45.72,45.86,50700.2497
2007-01-05 15:50:00,45.86,45.94,45.72,45.82,185321.89773097384,45.86,45.94,45.72,45.82,185321.8977
2007-01-08 09:30:00,46.06,46.06,45.05,45.17,129084.78992508956,46.06,46.06,45.05,45.17,129084.7899
2007-01-08 09:40:00,45.12,45.59,45.08,45.59,99012.05080881556,45.12,45.59,45.08,45.59,99012.0508
2007-01-08 09:50:00,45.59,45.61,45.26,45.43,92063.83671696884,45.59,45.61,45.26,45.43,92063.8367
2007-01-08 10:00:00,45.45,45.6,45.25,45.37,71979.15535772446,45.45,45.6,45.25,45.37,71979.1554
2007-01-08 10:10:00,45.36,45.38,45.12,45.18,69373.57507328194,45.36,45.38,45.12,45.18,69373.5751
2007-01-08 10:20:00,45.19,45.36,45.12,45.33,65573.77049180328,45.19,45.36,45.12,45.33,65573.7705
2007-01-08 10:30:00,45.33,45.68,45.32,45.55,88046.90044511997,45.33,45.68,45.32,45.55,88046.9004
2007-01-08 10:40:00,45.56,45.68,45.42,45.45,80338.72543697753,45.56,45.68,45.42,45.45,80338.7254
2007-01-08 10:50:00,45.45,45.53,45.41,45.47,108348.71349473456,45.45,45.53,45.41,45.47,108348.7135
2007-01-08 11:00:00,45.45,45.55,45.43,45.47,63076.75605254587,45.45,45.55,45.43,45.47,63076.7561
2007-01-08 11:10:00,45.47,45.53,45.37,45.53,107588.75257843884,45.47,45.53,45.37,45.53,107588.7526
2007-01-08 11:20:00,45.54,45.65,45.47,45.53,80990.12050808816,45.54,45.65,45.47,45.53,80990.1205
2007-01-08 11:30:00,45.54,45.58,45.47,45.49,83595.70079253067,45.54,45.58,45.47,45.49,83595.7008
2007-01-08 11:40:00,45.51,45.62,45.5,45.58,66876.56063402454,45.51,45.62,45.5,45.58,66876.5606
2007-01-08 11:50:00,45.58,45.66,45.57,45.65,62533.92682662035,45.58,45.66,45.57,45.65,62533.9268
2007-01-08 12:00:00,45.64,45.67,45.55,45.59,46140.484203669526,45.64,45.67,45.55,45.59,46140.4842
2007-01-08 12:10:00,45.59,45.71,45.59,45.63,39517.96764737814,45.59,45.71,45.59,45.63,39517.9676
2007-01-08 12:20:00,45.64,45.64,45.55,45.59,57214.20041255021,45.64,45.64,45.55,45.59,57214.2004
2007-01-08 12:30:00,45.59,45.67,45.58,45.65,36369.5581370101,45.59,45.67,45.58,45.65,36369.5581
2007-01-08 12:40:00,45.65,45.73,45.63,45.7,88806.86136141571,45.65,45.73,45.63,45.7,88806.8614
2007-01-08 12:50:00,45.69,45.74,45.68,45.7,84355.6617088264,45.69,45.74,45.68,45.7,84355.6617
2007-01-08 13:00:00,45.7,45.75,45.62,45.74,91195.309955488,45.7,45.75,45.62,45.74,91195.31
2007-01-08 13:10:00,45.74,45.82,45.7,45.77,68830.74584735642,45.74,45.82,45.7,45.77,68830.7458
2007-01-08 13:20:00,45.76,45.8,45.7,45.73,53740.09336662686,45.76,45.8,45.7,45.73,53740.0934
2007-01-08 13:30:00,45.74,45.87,45.7,45.7,67093.69232439475,45.74,45.87,45.7,45.7,67093.6923
2007-01-08 13:40:00,45.7,45.95,45.7,45.84,97166.43144066876,45.7,45.95,45.7,45.84,97166.4314
2007-01-08 13:50:00,45.85,45.92,45.79,45.9,45380.52328737379,45.85,45.92,45.79,45.9,45380.5233
2007-01-08 14:00:00,45.9,45.91,45.74,45.89,34089.675388122894,45.9,45.91,45.74,45.89,34089.6754
2007-01-08 14:10:00,45.88,46.02,45.86,46.0,45054.82575181848,45.88,46.02,45.86,46.0,45054.8258
2007-01-08 14:20:00,45.99,46.08,45.95,46.06,75127.56486809251,45.99,46.08,45.95,46.06,75127.5649
2007-01-08 14:30:00,46.06,46.06,45.99,46.01,43752.03560959722,46.06,46.06,45.99,46.01,43752.0356
2007-01-08 14:40:00,46.01,46.06,45.9,45.91,44620.562371078064,46.01,46.06,45.9,45.91,44620.5624
2007-01-08 14:50:00,45.9,45.99,45.84,45.84,52437.3032244056,45.9,45.99,45.84,45.84,52437.3032
2007-01-08 15:00:00,45.84,45.99,45.8,45.94,77516.0134621648,45.84,45.99,45.8,45.94,77516.0135
2007-01-08 15:10:00,45.94,46.15,45.94,46.08,87721.20290956466,45.94,46.15,45.94,46.08,87721.2029
2007-01-08 15:20:00,46.1,46.19,46.08,46.1,77950.27684290522,46.1,46.19,46.08,46.1,77950.2768
2007-01-08 15:30:00,46.1,46.2,46.06,46.06,155900.55368581045,46.1,46.2,46.06,46.06,155900.5537
2007-01-08 15:40:00,46.06,46.19,46.05,46.14,123222.23428509392,46.06,46.19,46.05,46.14,123222.2343
2007-01-08 15:50:00,46.13,46.15,46.04,46.04,304092.93236347847,46.13,46.15,46.04,46.04,304092.9324
2007-01-09 09:30:00,45.94,46.18,45.93,46.07,130061.88253175552,45.94,46.18,45.93,46.07,130061.8825
2007-01-09 09:40:00,46.07,46.12,45.75,45.82,95755.0754532624,46.07,46.12,45.75,45.82,95755.0755
2007-01-09 09:50:00,45.82,46.0,45.79,45.88,102051.89447399849,45.82,46.0,45.79,45.88,102051.8945
2007-01-09 10:00:00,45.91,45.98,45.78,45.88,71002.06275105852,45.91,45.98,45.78,45.88,71002.0628
2007-01-09 10:10:00,45.87,45.91,45.78,45.83,62425.360981435246,45.87,45.91,45.78,45.83,62425.361
2007-01-09 10:20:00,45.83,46.06,45.83,45.96,71870.58951253936,45.83,46.06,45.83,45.96,71870.5895
2007-01-09 10:30:00,45.96,46.01,45.86,45.96,125284.98534361093,45.96,46.01,45.86,45.96,125284.9853
2007-01-09 10:40:00,45.99,46.0,45.9,45.9,56345.67365106937,45.99,46.0,45.9,45.9,56345.6737
2007-01-09 10:50:00,45.91,45.96,45.88,45.96,50265.98632070351,45.91,45.96,45.88,45.96,50265.9863
2007-01-09 11:00:00,45.94,45.96,45.8,45.84,52111.605688850286,45.94,45.96,45.8,45.84,52111.6057
2007-01-09 11:10:00,45.84,45.86,45.62,45.64,67745.08739550538,45.84,45.86,45.62,45.64,67745.0874
2007-01-09 11:20:00,45.64,45.72,45.55,45.63,64922.37542069265,45.64,45.72,45.55,45.63,64922.3754
2007-01-09 11:30:00,45.64,45.8,45.64,45.77,40386.49440885898,45.64,45.8,45.64,45.77,40386.4944
2007-01-09 11:40:00,45.77,45.78,45.62,45.78,59168.385625882096,45.77,45.78,45.62,45.78,59168.3856
2007-01-09 11:50:00,45.78,45.83,45.72,45.83,86092.71523178808,45.78,45.83,45.72,45.83,86092.7152
2007-01-09 12:00:00,45.84,45.84,45.75,45.77,66008.0338725437,45.84,45.84,45.75,45.77,66008.0339
2007-01-09 12:10:00,45.78,45.83,45.76,45.83,22798.827488872,45.78,45.83,45.76,45.83,22798.8275
2007-01-09 12:20:00,45.82,45.82,45.41,45.66,66876.56063402454,45.82,45.82,45.41,45.66,66876.5606
2007-01-09 12:30:00,45.66,45.7,45.57,45.63,45271.95744218869,45.66,45.7,45.57,45.63,45271.9574
2007-01-09 12:40:00,45.65,45.78,45.59,45.64,54608.6201281077,45.65,45.78,45.59,45.64,54608.6201
2007-01-09 12:50:00,45.64,45.67,45.56,45.65,28552.817283682554,45.64,45.67,45.56,45.65,28552.8173
2007-01-09 13:00:00,45.66,45.67,45.53,45.54,21930.300727391164,45.66,45.67,45.53,45.54,21930.3007
2007-01-09 13:10:00,45.54,45.69,45.51,45.63,33872.54369775269,45.54,45.69,45.51,45.63,33872.5437
2007-01-09 13:20:00,45.63,45.64,45.54,45.54,20518.944739984803,45.63,45.64,45.54,45.54,20518.9447
2007-01-09 13:30:00,45.55,45.68,45.54,45.59,35175.333839973944,45.55,45.68,45.54,45.59,35175.3338
2007-01-09 13:40:00,45.59,45.76,45.57,45.71,39843.66518293345,45.59,45.76,45.57,45.71,39843.6652
2007-01-09 13:50:00,45.7,45.71,45.6,45.63,24535.88101183368,45.7,45.71,45.6,45.63,24535.881
2007-01-09 14:00:00,45.63,45.83,45.63,45.78,22038.86657257627,45.63,45.83,45.63,45.78,22038.8666
2007-01-09 14:10:00,45.78,45.79,45.68,45.76,23775.920095537946,45.78,45.79,45.68,45.76,23775.9201
2007-01-09 14:20:00,45.77,45.81,45.7,45.73,19758.98382368907,45.77,45.81,45.7,45.73,19758.9838
2007-01-09 14:30:00,45.74,45.8,45.67,45.77,21821.73488220606,45.74,45.8,45.67,45.77,21821.7349
2007-01-09 14:40:00,45.77,45.81,45.7,45.81,29312.77819997829,45.77,45.81,45.7,45.81,29312.7782
2007-01-09 14:50:00,45.81,45.94,45.77,45.82,45054.82575181848,45.81,45.94,45.77,45.82,45054.8258
2007-01-09 15:00:00,45.82,45.84,45.75,45.8,39952.23102811856,45.82,45.84,45.75,45.8,39952.231
2007-01-09 15:10:00,45.79,45.89,45.79,45.81,40712.19194441429,45.79,45.89,45.79,45.81,40712.1919
2007-01-09 15:20:00,45.79,45.82,45.7,45.8,60036.912387362936,45.79,45.82,45.7,45.8,60036.9124
2007-01-09 15:30:00,45.82,45.84,45.81,45.82,69590.70676365215,45.82,45.84,45.81,45.82,69590.7068
2007-01-09 15:40:00,45.82,45.83,45.67,45.67,100314.8409510368,45.82,45.83,45.67,45.67,100314.841
2007-01-09 15:50:00,45.66,45.68,45.53,45.59,270111.8228205407,45.66,45.68,45.53,45.59,270111.8228
2007-01-10 09:30:00,45.35,45.37,44.97,45.13,127564.8680924981,45.35,45.37,44.97,45.13,127564.8681
2007-01-10 09:40:00,45.14,45.2,44.98,45.16,109651.50363695582,45.14,45.2,44.98,45.16,109651.5036
2007-01-10 09:50:00,45.16,45.27,45.06,45.25,73064.81380957551,45.16,45.27,45.06,45.25,73064.8138
2007-01-10 10:00:00,45.24,45.32,45.17,45.24,78058.84268809033,45.24,45.32,45.17,45.24,78058.8427
2007-01-10 10:10:00,45.25,45.35,45.22,45.35,139832.80859841494,45.25,45.35,45.22,45.35,139832.8086
2007-01-10 10:20:00,45.35,45.36,45.18,45.19,90543.91488437736,45.35,45.36,45.18,45.19,90543.9149
2007-01-10 10:30:00,45.18,45.24,45.13,45.2,94126.58777548584,45.18,45.24,45.13,45.2,94126.5878
2007-01-10 10:40:00,45.18,45.3,45.17,45.19,79578.7645206818,45.18,45.3,45.17,45.19,79578.7645
2007-01-10 10:50:00,45.19,45.29,45.19,45.26,100314.8409510368,45.19,45.29,45.19,45.26,100314.841
2007-01-10 11:00:00,45.25,45.26,45.19,45.21,52111.605688850286,45.25,45.26,45.19,45.21,52111.6057
2007-01-10 11:10:00,45.21,45.24,45.13,45.14,67093.69232439475,45.21,45.24,45.13,45.14,67093.6923
2007-01-10 11:20:00,45.14,45.24,45.05,45.11,78927.36944957117,45.14,45.24,45.05,45.11,78927.3694
2007-01-10 11:30:00,45.12,45.16,45.01,45.1,69482.14091846705,45.12,45.16,45.01,45.1,69482.1409
2007-01-10 11:40:00,45.12,45.2,45.1,45.15,35066.76799478884,45.12,45.2,45.1,45.15,35066.768
2007-01-10 11:50:00,45.13,45.24,45.13,45.17,49397.45955922267,45.13,45.24,45.13,45.17,49397.4596
2007-01-10 12:00:00,45.16,45.24,45.11,45.15,30832.700032569755,45.16,45.24,45.11,45.15,30832.7
2007-01-10 12:10:00,45.17,45.27,45.13,45.21,40277.92856367387,45.17,45.27,45.13,45.21,40277.9286
2007-01-10 12:20:00,45.21,45.24,45.12,45.15,29747.041580718706,45.21,45.24,45.12,45.15,29747.0416
2007-01-10 12:30:00,45.14,45.25,45.09,45.25,45814.78666811421,45.14,45.25,45.09,45.25,45814.7867
2007-01-10 12:40:00,45.25,45.26,45.18,45.24,37238.08489849094,45.25,45.26,45.18,45.24,37238.0849
2007-01-10 12:50:00,45.24,45.27,45.2,45.24,45597.654977744,45.24,45.27,45.2,45.24,45597.655
2007-01-10 13:00:00,45.26,45.3,45.22,45.24,30941.26587775486,45.26,45.3,45.22,45.24,30941.2659
2007-01-10 13:10:00,45.24,45.29,45.2,45.2,33004.01693627185,45.24,45.29,45.2,45.2,33004.0169
2007-01-10 13:20:00,45.21,45.4,45.19,45.39,53414.395831071546,45.21,45.4,45.19,45.39,53414.3958
2007-01-10 13:30:00,45.39,45.44,45.34,45.44,72739.1162740202,45.39,45.44,45.34,45.44,72739.1163
2007-01-10 13:40:00,45.42,45.5,45.39,45.5,68179.35077624579,45.42,45.5,45.39,45.5,68179.3508
2007-01-10 13:50:00,45.51,45.55,45.43,45.45,43534.90391922701,45.51,45.55,45.43,45.45,43534.9039
2007-01-10 14:00:00,45.43,45.52,45.43,45.48,24861.578547388992,45.43,45.52,45.43,45.48,24861.5785
2007-01-10 14:10:00,45.48,45.52,45.42,45.46,51134.51308218435,45.48,45.52,45.42,45.46,51134.5131
2007-01-10 14:20:00,45.47,45.47,45.35,45.4,64488.11203995223,45.47,45.47,45.35,45.4,64488.112
2007-01-10 14:30:00,45.41,45.47,45.35,45.37,37563.782434046254,45.41,45.47,45.35,45.37,37563.7824
2007-01-10 14:40:00,45.36,45.55,45.36,45.55,49397.45955922267,45.36,45.55,45.36,45.55,49397.4596
2007-01-10 14:50:00,45.55,45.55,45.44,45.45,32678.319400716537,45.55,45.55,45.44,45.45,32678.3194
2007-01-10 15:00:00,45.47,45.53,45.47,45.51,50265.98632070351,45.47,45.53,45.47,45.51,50265.9863
2007-01-10 15:10:00,45.51,45.58,45.5,45.56,38106.61165997177,45.51,45.58,45.5,45.56,38106.6117
2007-01-10 15:20:00,45.54,45.61,45.54,45.58,71002.06275105852,45.54,45.61,45.54,45.58,71002.0628
2007-01-10 15:30:00,45.59,45.64,45.52,45.64,74584.73564216698,45.59,45.64,45.52,45.64,74584.7356
2007-01-10 15:40:00,45.63,45.64,45.53,45.59,97166.43144066876,45.63,45.64,45.53,45.59,97166.4314
2007-01-10 15:50:00,45.58,45.61,45.39,45.4,457930.7349907719,45.58,45.61,45.39,45.4,457930.735
2007-01-11 09:30:00,45.45,45.63,45.23,45.57,158397.56812506786,45.45,45.63,45.23,45.57,158397.5681
2007-01-11 09:40:00,45.61,45.87,45.45,45.76,89241.12474215613,45.61,45.87,45.45,45.76,89241.1247
2007-01-11 09:50:00,45.76,45.76,45.58,45.7,78167.40853327543,45.76,45.76,45.58,45.7,78167.4085
2007-01-11 10:00:00,45.7,45.82,45.65,45.8,68505.0483118011,45.7,45.82,45.65,45.8,68505.0483
2007-01-11 10:10:00,45.8,45.82,45.7,45.7,60905.439148843776,45.8,45.82,45.7,45.7,60905.4391
2007-01-11 10:20:00,45.71,45.75,45.56,45.56,55911.41027032895,45.71,45.75,45.56,45.56,55911.4103
2007-01-11 10:30:00,45.57,45.73,45.46,45.73,67853.65324069049,45.57,45.73,45.46,45.73,67853.6532
2007-01-11 10:40:00,45.72,45.82,45.69,45.81,40386.49440885898,45.72,45.82,45.69,45.81,40386.4944
2007-01-11 10:50:00,45.79,45.84,45.7,45.8,55477.14688958854,45.79,45.84,45.7,45.8,55477.1469
2007-01-11 11:00:00,45.76,45.9,45.76,45.85,92280.96840733904,45.76,45.9,45.76,45.85,92280.9684
2007-01-11 11:10:00,45.85,45.99,45.82,45.98,130387.58006731085,45.85,45.99,45.82,45.98,130387.5801
2007-01-11 11:20:00,45.98,46.02,45.92,45.99,39083.70426663772,45.98,46.02,45.92,45.99,39083.7043
2007-01-11 11:30:00,45.99,46.0,45.94,45.96,35501.03137552926,45.99,46.0,45.94,45.96,35501.0314
2007-01-11 11:40:00,45.97,46.03,45.96,46.02,32678.319400716537,45.97,46.03,45.96,46.02,32678.3194
2007-01-11 11:50:00,46.02,46.06,46.0,46.05,77841.71099772012,46.02,46.06,46.0,46.05,77841.711
2007-01-11 12:00:00,46.05,46.06,46.01,46.06,31701.22679405059,46.05,46.06,46.01,46.06,31701.2268
2007-01-11 12:10:00,46.06,46.14,46.03,46.11,81641.51557919879,46.06,46.14,46.03,46.11,81641.5156
2007-01-11 12:20:00,46.1,46.13,46.05,46.08,30072.73911627402,46.1,46.13,46.05,46.08,30072.7391
2007-01-11 12:30:00,46.08,46.16,46.07,46.14,32026.924329605907,46.08,46.16,46.07,46.14,32026.9243
2007-01-11 12:40:00,46.15,46.17,46.14,46.15,35718.16306589947,46.15,46.17,46.14,46.15,35718.1631
2007-01-11 12:50:00,46.16,46.18,46.13,46.17,47986.10357181631,46.16,46.18,46.13,46.17,47986.1036
2007-01-11 13:00:00,46.17,46.18,46.1,46.1,29747.041580718706,46.17,46.18,46.1,46.1,29747.0416
2007-01-11 13:10:00,46.1,46.12,46.02,46.07,47443.27434589079,46.1,46.12,46.02,46.07,47443.2743
2007-01-11 13:20:00,46.06,46.06,45.95,46.05,64270.98034958202,46.06,46.06,45.95,46.05,64270.9803
2007-01-11 13:30:00,46.06,46.1,46.06,46.06,14547.82325480404,46.06,46.1,46.06,46.06,14547.8233
2007-01-11 13:40:00,46.06,46.17,46.06,46.15,40820.7577895994,46.06,46.17,46.06,46.15,40820.7578
2007-01-11 13:50:00,46.16,46.17,46.05,46.05,119096.73216805993,46.16,46.17,46.05,46.05,119096.7322
2007-01-11 14:00:00,46.05,46.08,45.99,46.06,28227.11974812724,46.05,46.08,45.99,46.06,28227.1197
2007-01-11 14:10:00,46.07,46.19,46.06,46.17,54391.48843773749,46.07,46.19,46.06,46.17,54391.4884
2007-01-11 14:20:00,46.17,46.28,46.14,46.28,51785.90815329498,46.17,46.28,46.14,46.28,51785.9082
2007-01-11 14:30:00,46.28,46.37,46.26,46.28,46031.91835848442,46.28,46.37,46.26,46.28,46031.9184
2007-01-11 14:40:00,46.27,46.52,46.25,46.46,76973.18423623928,46.27,46.52,46.25,46.46,76973.1842
2007-01-11 14:50:00,46.47,46.54,46.43,46.49,70784.93106068831,46.47,46.54,46.43,46.49,70784.9311
2007-01-11 15:00:00,46.49,46.53,46.47,46.51,76213.22331994354,46.49,46.53,46.47,46.51,76213.2233
2007-01-11 15:10:00,46.51,46.64,46.5,46.61,81750.0814243839,46.51,46.64,46.5,46.61,81750.0814
2007-01-11 15:20:00,46.6,46.63,46.31,46.49,146889.58853544676,46.6,46.63,46.31,46.49,146889.5885
2007-01-11 15:30:00,46.48,46.48,46.39,46.44,59276.9514710672,46.48,46.48,46.39,46.44,59276.9515
2007-01-11 15:40:00,46.43,46.58,46.41,46.44,132124.6335902725,46.43,46.58,46.41,46.44,132124.6336
2007-01-11 15:50:00,46.44,46.52,46.4,46.47,193355.7702746716,46.44,46.52,46.4,46.47,193355.7703
2007-01-12 09:30:00,46.39,46.98,46.39,46.52,175225.2741287591,46.39,46.98,46.39,46.52,175225.2741
2007-01-12 09:40:00,46.52,47.16,46.52,47.15,122787.9709043535,46.52,47.16,46.52,47.15,122787.9709
2007-01-12 09:50:00,47.15,47.32,47.08,47.22,139507.11106285962,47.15,47.32,47.08,47.22,139507.1111
2007-01-12 10:00:00,47.23,47.27,47.06,47.14,77516.0134621648,47.23,47.27,47.06,47.14,77516.0135
2007-01-12 10:10:00,47.14,47.16,46.98,47.0,74584.73564216698,47.14,47.16,46.98,47.0,74584.7356
2007-01-12 10:20:00,47.0,47.02,46.91,46.91,98034.9582021496,47.0,47.02,46.91,46.91,98034.9582
2007-01-12 10:30:00,46.93,47.0,46.86,46.93,81207.25219845837,46.93,47.0,46.86,46.93,81207.2522
2007-01-12 10:40:00,46.93,47.07,46.93,47.03,101617.63109325808,46.93,47.07,46.93,47.03,101617.6311
2007-01-12 10:50:00,47.01,47.24,46.99,47.18,56562.80534143958,47.01,47.24,46.99,47.18,56562.8053
2007-01-12 11:00:00,47.18,47.18,47.02,47.1,85441.32016067745,47.18,47.18,47.02,47.1,85441.3202
2007-01-12 11:10:00,47.1,47.16,47.07,47.14,78058.84268809033,47.1,47.16,47.07,47.14,78058.8427
2007-01-12 11:20:00,47.15,47.25,47.1,47.25,113342.74237324938,47.15,47.25,47.1,47.25,113342.7424
2007-01-12 11:30:00,47.26,47.31,47.19,47.21,91086.7441103029,47.26,47.31,47.19,47.21,91086.7441
2007-01-12 11:40:00,47.21,47.25,47.16,47.25,126696.34133101726,47.21,47.25,47.16,47.25,126696.3413
2007-01-12 11:50:00,47.25,47.3,47.2,47.2,62208.22929106504,47.25,47.3,47.2,47.2,62208.2293
2007-01-12 12:00:00,47.21,47.21,46.99,46.99,65573.77049180328,47.21,47.21,46.99,46.99,65573.7705
2007-01-12 12:10:00,47.01,47.06,46.97,46.97,44403.430680707854,47.01,47.06,46.97,46.97,44403.4307
2007-01-12 12:20:00,46.98,47.08,46.96,47.02,96297.90467918794,46.98,47.08,46.96,47.02,96297.9047
2007-01-12 12:30:00,47.02,47.06,46.96,46.98,59819.780696992726,47.02,47.06,46.96,46.98,59819.7807
2007-01-12 12:40:00,46.97,46.99,46.91,46.91,57865.59548366084,46.97,46.99,46.91,46.91,57865.5955
2007-01-12 12:50:00,46.91,46.97,46.88,46.91,44077.73314515254,46.91,46.97,46.88,46.91,44077.7331
2007-01-12 13:00:00,46.91,46.96,46.81,46.82,87504.07121919445,46.91,46.96,46.81,46.82,87504.0712
2007-01-12 13:10:00,46.82,46.85,46.79,46.83,79361.63283031159,46.82,46.85,46.79,46.83,79361.6328
2007-01-12 13:20:00,46.84,46.84,46.76,46.79,33763.97785256759,46.84,46.84,46.76,46.79,33763.9779
2007-01-12 13:30:00,46.79,46.87,46.76,46.82,35392.465530344154,46.79,46.87,46.76,46.82,35392.4655
2007-01-12 13:40:00,46.8,46.92,46.8,46.91,59819.780696992726,46.8,46.92,46.8,46.91,59819.7807
2007-01-12 13:50:00,46.92,47.0,46.9,46.98,73716.20888068614,46.92,47.0,46.9,46.98,73716.2089
2007-01-12 14:00:00,46.98,47.02,46.9,46.93,35066.76799478884,46.98,47.02,46.9,46.93,35066.768
2007-01-12 14:10:00,46.95,47.01,46.84,46.85,58951.25393551189,46.95,47.01,46.84,46.85,58951.2539
2007-01-12 14:20:00,46.85,46.87,46.84,46.84,45380.52328737379,46.85,46.87,46.84,46.84,45380.5233
2007-01-12 14:30:00,46.85,46.85,46.74,46.75,61556.834219954406,46.85,46.85,46.74,46.75,61556.8342
2007-01-12 14:40:00,46.75,46.76,46.66,46.68,37889.47996960156,46.75,46.76,46.66,46.68,37889.48
2007-01-12 14:50:00,46.69,46.72,46.67,46.71,44946.25990663337,46.69,46.72,46.67,46.71,44946.2599
2007-01-12 15:00:00,46.71,46.8,46.67,46.79,56779.93703180979,46.71,46.8,46.67,46.79,56779.937
2007-01-12 15:10:00,46.8,46.86,46.73,46.74,89566.82227771144,46.8,46.86,46.73,46.74,89566.8223
2007-01-12 15:20:00,46.74,46.82,46.65,46.76,107263.05504288353,46.74,46.82,46.65,46.76,107263.055
2007-01-12 15:30:00,46.76,46.93,46.69,46.91,126370.64379546196,46.76,46.93,46.69,46.91,126370.6438
2007-01-12 15:40:00,46.91,46.99,46.85,46.86,76973.18423623928,46.91,46.99,46.85,46.86,76973.1842
2007-01-12 15:50:00,46.86,46.96,46.85,46.94,180110.7371620888,46.86,46.96,46.85,46.94,180110.7372
2007-01-16 09:30:00,47.15,47.16,46.52,46.84,137987.18923026815,47.15,47.16,46.52,46.84,137987.1892
2007-01-16 09:40:00,46.84,47.08,46.76,46.97,62316.79513625014,46.84,47.08,46.76,46.97,62316.7951
2007-01-16 09:50:00,46.95,47.24,46.93,47.15,70024.97014439257,46.95,47.24,46.93,47.15,70024.9701
2007-01-16 10:00:00,47.13,47.22,47.03,47.16,89458.25643252634,47.13,47.22,47.03,47.16,89458.2564
2007-01-16 10:10:00,47.12,47.3,47.12,47.27,96297.90467918794,47.12,47.3,47.12,47.27,96297.9047
2007-01-16 10:20:00,47.27,47.44,47.25,47.42,111714.2546954728,47.27,47.44,47.25,47.42,111714.2547
2007-01-16 10:30:00,47.43,47.49,47.32,47.44,93909.45608511564,47.43,47.49,47.32,47.44,93909.4561
2007-01-16 10:40:00,47.45,47.54,47.37,47.39,74910.4331777223,47.45,47.54,47.37,47.39,74910.4332
2007-01-16 10:50:00,47.39,47.47,47.34,47.36,84355.6617088264,47.39,47.47,47.34,47.36,84355.6617
2007-01-16 11:00:00,47.36,47.47,47.36,47.4,63293.88774291608,47.36,47.47,47.36,47.4,63293.8877
2007-01-16 11:10:00,47.39,47.48,47.39,47.42,31375.52925849528,47.39,47.48,47.39,47.42,31375.5293
2007-01-16 11:20:00,47.41,47.46,47.4,47.45,52220.17153403539,47.41,47.46,47.4,47.45,52220.1715
2007-01-16 11:30:00,47.45,47.52,47.37,47.38,77081.75008142438,47.45,47.52,47.37,47.38,77081.7501
2007-01-16 11:40:00,47.4,47.44,47.35,47.39,54500.0542829226,47.4,47.44,47.35,47.39,54500.0543
2007-01-16 11:50:00,47.37,47.52,47.37,47.39,43534.90391922701,47.37,47.52,47.37,47.39,43534.9039
2007-01-16 12:00:00,47.4,47.46,47.38,47.39,39952.23102811856,47.4,47.46,47.38,47.39,39952.231
2007-01-16 12:10:00,47.39,47.48,47.38,47.44,65790.9021821735,47.39,47.48,47.38,47.44,65790.9022
2007-01-16 12:20:00,47.44,47.48,47.44,47.48,55585.71273477364,47.44,47.48,47.44,47.48,55585.7127
2007-01-16 12:30:00,47.48,47.56,47.44,47.44,69807.83845402236,47.48,47.56,47.44,47.44,69807.8385
2007-01-16 12:40:00,47.45,47.47,47.43,47.46,31158.39756812507,47.45,47.47,47.43,47.46,31158.3976
2007-01-16 12:50:00,47.45,47.52,47.34,47.47,44837.69406144827,47.45,47.52,47.34,47.47,44837.6941
2007-01-16 13:00:00,47.47,47.61,47.46,47.6,65248.07295624797,47.47,47.61,47.46,47.6,65248.073
2007-01-16 13:10:00,47.61,47.62,47.49,47.53,47334.70850070568,47.61,47.62,47.49,47.53,47334.7085
2007-01-16 13:20:00,47.52,47.55,47.5,47.55,20084.681359244383,47.52,47.55,47.5,47.55,20084.6814
2007-01-16 13:30:00,47.53,47.57,47.53,47.55,22147.43241776137,47.53,47.57,47.53,47.55,22147.4324
2007-01-16 13:40:00,47.56,47.57,47.53,47.55,24753.012702203887,47.56,47.57,47.53,47.55,24753.0127
2007-01-16 13:50:00,47.55,47.66,47.53,47.62,92498.10009770926,47.55,47.66,47.53,47.62,92498.1001
2007-01-16 14:00:00,47.61,47.64,47.56,47.62,26055.802844425143,47.61,47.64,47.56,47.62,26055.8028
2007-01-16 14:10:00,47.62,47.64,47.59,47.59,40386.49440885898,47.62,47.64,47.59,47.59,40386.4944
2007-01-16 14:20:00,47.6,47.7,47.57,47.62,66008.0338725437,47.6,47.7,47.57,47.62,66008.0339
2007-01-16 14:30:00,47.62,47.72,47.61,47.67,70024.97014439257,47.62,47.72,47.61,47.67,70024.9701
2007-01-16 14:40:00,47.67,47.71,47.63,47.66,45489.0891325589,47.67,47.71,47.63,47.66,45489.0891
2007-01-16 14:50:00,47.64,47.69,47.61,47.63,43426.33807404191,47.64,47.69,47.61,47.63,43426.3381
2007-01-16 15:00:00,47.63,47.64,47.58,47.59,98686.35327326025,47.63,47.64,47.58,47.59,98686.3533
2007-01-16 15:10:00,47.59,47.62,47.55,47.55,99989.14341548148,47.59,47.62,47.55,47.55,99989.1434
2007-01-16 15:20:00,47.55,47.62,47.52,47.6,56888.5028769949,47.55,47.62,47.52,47.6,56888.5029
2007-01-16 15:30:00,47.6,47.71,47.54,47.65,92063.83671696884,47.6,47.71,47.54,47.65,92063.8367
2007-01-16 15:40:00,47.65,47.66,47.6,47.61,81641.51557919879,47.65,47.66,47.6,47.61,81641.5156
2007-01-16 15:50:00,47.61,47.76,47.57,47.76,203778.0914124417,47.61,47.76,47.57,47.76,203778.0914
2007-01-17 09:30:00,47.42,47.79,47.39,47.54,147215.28607100208,47.42,47.79,47.39,47.54,147215.2861
2007-01-17 09:40:00,47.55,47.58,47.35,47.42,77841.71099772012,47.55,47.58,47.35,47.42,77841.711
2007-01-17 09:50:00,47.46,47.62,47.42,47.58,51677.34230810987,47.46,47.62,47.42,47.58,51677.3423
2007-01-17 10:00:00,47.56,47.62,47.38,47.57,55911.41027032895,47.56,47.62,47.38,47.57,55911.4103
2007-01-17 10:10:00,47.54,47.66,47.48,47.49,61339.7025295842,47.54,47.66,47.48,47.49,61339.7025
2007-01-17 10:20:00,47.51,47.56,47.43,47.52,35066.76799478884,47.51,47.56,47.43,47.52,35066.768
2007-01-17 10:30:00,47.51,47.75,47.45,47.7,46031.91835848442,47.51,47.75,47.45,47.7,46031.9184
2007-01-17 10:40:00,47.69,47.75,47.62,47.7,44620.562371078064,47.69,47.75,47.62,47.7,44620.5624
2007-01-17 10:50:00,47.71,47.73,47.57,47.71,31809.792639235697,47.71,47.73,47.57,47.71,31809.7926
2007-01-17 11:00:00,47.71,47.85,47.7,47.79,50374.55216588861,47.71,47.85,47.7,47.79,50374.5522
2007-01-17 11:10:00,47.77,47.78,47.6,47.6,31701.22679405059,47.77,47.78,47.6,47.6,31701.2268
2007-01-17 11:20:00,47.61,47.69,47.54,47.58,30181.304961459125,47.61,47.69,47.54,47.58,30181.305
2007-01-17 11:30:00,47.58,47.74,47.58,47.61,51568.77646292477,47.58,47.74,47.58,47.61,51568.7765
2007-01-17 11:40:00,47.61,47.67,47.58,47.61,24970.144392574097,47.61,47.67,47.58,47.61,24970.1444
2007-01-17 11:50:00,47.62,47.78,47.62,47.77,48203.23526218652,47.62,47.78,47.62,47.77,48203.2353
2007-01-17 12:00:00,47.77,48.07,47.77,48.04,218868.7438931712,47.77,48.07,47.77,48.04,218868.7439
2007-01-17 12:10:00,48.04,48.12,47.92,47.92,62859.62436217566,48.04,48.12,47.92,47.92,62859.6244
2007-01-17 12:20:00,47.93,47.93,47.87,47.92,74584.73564216698,47.93,47.93,47.87,47.92,74584.7356
2007-01-17 12:30:00,47.92,47.92,47.83,47.83,36260.992291824994,47.92,47.92,47.83,47.83,36260.9923
2007-01-17 12:40:00,47.84,47.88,47.81,47.85,61556.834219954406,47.84,47.88,47.81,47.85,61556.8342
2007-01-17 12:50:00,47.85,48.06,47.84,47.95,45597.654977744,47.85,48.06,47.84,47.95,45597.655
2007-01-17 13:00:00,47.94,48.07,47.94,48.02,85007.05677993703,47.94,48.07,47.94,48.02,85007.0568
2007-01-17 13:10:00,48.01,48.06,47.92,48.02,48094.669417001416,48.01,48.06,47.92,48.02,48094.6694
2007-01-17 13:20:00,48.01,48.05,47.99,48.0,66550.86309846923,48.01,48.05,47.99,48.0,66550.8631
2007-01-17 13:30:00,48.0,48.11,48.0,48.08,45706.22082292911,48.0,48.11,48.0,48.08,45706.2208
2007-01-17 13:40:00,48.08,48.11,48.03,48.04,137444.36000434263,48.08,48.11,48.03,48.04,137444.36
2007-01-17 13:50:00,48.05,48.16,48.04,48.11,64270.98034958202,48.05,48.16,48.04,48.11,64270.9803
2007-01-17 14:00:00,48.11,48.31,48.06,48.08,109651.50363695582,48.11,48.31,48.06,48.08,109651.5036
2007-01-17 14:10:00,48.07,48.11,48.0,48.02,140484.20366952557,48.07,48.11,48.0,48.02,140484.2037
2007-01-17 14:20:00,48.01,48.02,47.88,47.92,99880.5775702964,48.01,48.02,47.88,47.92,99880.5776
2007-01-17 14:30:00,47.92,47.95,47.85,47.91,58625.55639995658,47.92,47.95,47.85,47.91,58625.5564
2007-01-17 14:40:00,47.91,47.97,47.83,47.83,45163.39159700358,47.91,47.97,47.83,47.83,45163.3916
2007-01-17 14:50:00,47.83,47.92,47.81,47.88,87938.33459993487,47.83,47.92,47.81,47.88,87938.3346
2007-01-17 15:00:00,47.88,47.92,47.83,47.84,96840.73390511343,47.88,47.92,47.83,47.84,96840.7339
2007-01-17 15:10:00,47.84,47.93,47.81,47.92,102811.85539029422,47.84,47.93,47.81,47.92,102811.8554
2007-01-17 15:20:00,47.92,48.01,47.85,47.98,110628.59624362177,47.92,48.01,47.85,47.98,110628.5962
2007-01-17 15:30:00,47.99,48.0,47.89,47.9,116382.58603843232,47.99,48.0,47.89,47.9,116382.586
2007-01-17 15:40:00,47.9,47.92,47.84,47.85,116382.58603843232,47.9,47.92,47.84,47.85,116382.586
2007-01-17 15:50:00,47.85,47.85,47.7,47.84,211269.13473021387,47.85,47.85,47.7,47.84,211269.1347
2007-01-18 09:30:00,47.81,48.27,47.7,48.12,147215.28607100208,47.81,48.27,47.7,48.12,147215.2861
2007-01-18 09:40:00,48.07,48.16,48.0,48.04,33438.28031701227,48.07,48.16,48.0,48.04,33438.2803
2007-01-18 09:50:00,48.04,48.29,48.01,48.28,65356.63880143307,48.04,48.29,48.01,48.28,65356.6388
2007-01-18 10:00:00,48.27,48.27,47.69,47.88,142438.38888285746,48.27,48.27,47.69,47.88,142438.3889
2007-01-18 10:10:00,47.9,48.04,47.85,47.96,91412.4416458582,47.9,48.04,47.85,47.96,91412.4416
2007-01-18 10:20:00,47.92,48.08,47.92,48.0,50483.11801107372,47.92,48.08,47.92,48.0,50483.118
2007-01-18 10:30:00,48.04,48.15,48.04,48.11,86526.9786125285,48.04,48.15,48.04,48.11,86526.9786
2007-01-18 10:40:00,48.1,48.18,48.08,48.12,45271.95744218869,48.1,48.18,48.08,48.12,45271.9574
2007-01-18 10:50:00,48.13,48.13,47.74,47.78,45814.78666811421,48.13,48.13,47.74,47.78,45814.7867
2007-01-18 11:00:00,47.78,47.93,47.77,47.89,65356.63880143307,47.78,47.93,47.77,47.89,65356.6388
2007-01-18 11:10:00,47.89,47.91,47.8,47.86,68287.9166214309,47.89,47.91,47.8,47.86,68287.9166
2007-01-18 11:20:00,47.83,47.83,47.71,47.82,44294.86483552275,47.83,47.83,47.71,47.82,44294.8648
2007-01-18 11:30:00,47.83,47.84,47.73,47.83,15633.481706655088,47.83,47.84,47.73,47.83,15633.4817
2007-01-18 11:40:00,47.82,47.82,47.68,47.71,25838.671154054937,47.82,47.82,47.68,47.71,25838.6712
2007-01-18 11:50:00,47.72,47.75,47.64,47.69,20736.07643035501,47.72,47.75,47.64,47.69,20736.0764
2007-01-18 12:00:00,47.69,47.76,47.62,47.74,36152.42644663989,47.69,47.76,47.62,47.74,36152.4264
2007-01-18 12:10:00,47.76,47.76,47.62,47.62,27467.158831831508,47.76,47.76,47.62,47.62,27467.1588
2007-01-18 12:20:00,47.62,47.68,47.5,47.57,51243.07892736945,47.62,47.68,47.5,47.57,51243.0789
2007-01-18 12:30:00,47.56,47.58,47.48,47.53,27901.422212571924,47.56,47.58,47.48,47.53,27901.4222
2007-01-18 12:40:00,47.53,47.76,47.52,47.72,44403.430680707854,47.53,47.76,47.52,47.72,44403.4307
2007-01-18 12:50:00,47.71,47.72,47.57,47.69,23015.95917924221,47.71,47.72,47.57,47.69,23015.9592
2007-01-18 13:00:00,47.7,47.7,47.6,47.64,25621.539463684727,47.7,47.7,47.6,47.64,25621.5395
2007-01-18 13:10:00,47.64,47.71,47.53,47.57,28227.11974812724,47.64,47.71,47.53,47.57,28227.1197
2007-01-18 13:20:00,47.57,47.62,47.5,47.57,37455.21658886115,47.57,47.62,47.5,47.57,37455.2166
2007-01-18 13:30:00,47.57,47.74,47.53,47.73,50917.38139181414,47.57,47.74,47.53,47.73,50917.3814
2007-01-18 13:40:00,47.7,47.73,47.62,47.65,15307.784171099773,47.7,47.73,47.62,47.65,15307.7842
2007-01-18 13:50:00,47.67,47.67,47.54,47.57,33221.14862664206,47.67,47.67,47.54,47.57,33221.1486
2007-01-18 14:00:00,47.57,47.62,47.53,47.6,41255.02117033981,47.57,47.62,47.53,47.6,41255.0212
2007-01-18 14:10:00,47.6,47.68,47.52,47.59,62859.62436217566,47.6,47.68,47.52,47.59,62859.6244
2007-01-18 14:20:00,47.58,47.62,47.47,47.48,20410.37889479969,47.58,47.62,47.47,47.48,20410.3789
2007-01-18 14:30:00,47.5,47.52,47.41,47.45,48963.19617848225,47.5,47.52,47.41,47.45,48963.1962
2007-01-18 14:40:00,47.46,47.56,47.45,47.48,21713.169037020954,47.46,47.56,47.45,47.48,21713.169
2007-01-18 14:50:00,47.47,47.49,47.34,47.36,63293.88774291608,47.47,47.49,47.34,47.36,63293.8877
2007-01-18 15:00:00,47.38,47.43,47.32,47.38,34849.63630441863,47.38,47.43,47.32,47.38,34849.6363
2007-01-18 15:10:00,47.37,47.51,47.34,47.43,44077.73314515254,47.37,47.51,47.34,47.43,44077.7331
2007-01-18 15:20:00,47.43,47.48,47.41,47.47,52328.737379220496,47.43,47.48,47.41,47.47,52328.7374
2007-01-18 15:30:00,47.47,47.57,47.44,47.57,85441.32016067745,47.47,47.57,47.44,47.57,85441.3202
2007-01-18 15:40:00,47.57,47.62,47.5,47.59,76864.61839105417,47.57,47.62,47.5,47.59,76864.6184
2007-01-18 15:50:00,47.58,47.7,47.45,47.45,167625.66496580176,47.58,47.7,47.45,47.45,167625.665
2007-01-19 09:30:00,47.26,47.9,47.24,47.83,735207.9035935295,47.26,47.9,47.24,47.83,735207.9036
2007-01-19 09:40:00,47.83,47.83,47.62,47.67,31918.3584844208,47.83,47.83,47.62,47.67,31918.3585
2007-01-19 09:50:00,47.65,47.68,47.47,47.48,57322.76625773532,47.65,47.68,47.47,47.48,57322.7663
2007-01-19 10:00:00,47.48,47.57,47.43,47.43,79795.89621105201,47.48,47.57,47.43,47.43,79795.8962
2007-01-19 10:10:00,47.44,47.54,47.37,47.53,23233.09086961242,47.44,47.54,47.37,47.53,23233.0909
2007-01-19 10:20:00,47.53,47.69,47.5,47.66,23124.52502442732,47.53,47.69,47.5,47.66,23124.525
2007-01-19 10:30:00,47.64,47.72,47.52,47.65,64922.37542069265,47.64,47.72,47.52,47.65,64922.3754
2007-01-19 10:40:00,47.65,47.88,47.58,47.76,82835.73987623493,47.65,47.88,47.58,47.76,82835.7399
2007-01-19 10:50:00,47.78,47.92,47.71,47.8,36043.860601454784,47.78,47.92,47.71,47.8,36043.8606
2007-01-19 11:00:00,47.8,47.92,47.73,47.81,56454.23949625448,47.8,47.92,47.73,47.81,56454.2395
2007-01-19 11:10:00,47.81,47.83,47.68,47.71,70784.93106068831,47.81,47.83,47.68,47.71,70784.9311
2007-01-19 11:20:00,47.71,47.71,47.51,47.62,74693.30148735209,47.71,47.71,47.51,47.62,74693.3015
2007-01-19 11:30:00,47.59,47.62,47.55,47.57,22581.69579850179,47.59,47.62,47.55,47.57,22581.6958
2007-01-19 11:40:00,47.57,47.59,47.47,47.53,72087.72120290957,47.57,47.59,47.47,47.53,72087.7212
2007-01-19 11:50:00,47.54,47.57,47.41,47.43,125936.38041472153,47.54,47.57,47.41,47.43,125936.3804
2007-01-19 12:00:00,47.43,47.49,47.37,47.37,68179.35077624579,47.43,47.49,47.37,47.37,68179.3508
2007-01-19 12:10:00,47.36,47.42,47.33,47.34,48094.669417001416,47.36,47.42,47.33,47.34,48094.6694
2007-01-19 12:20:00,47.32,47.34,47.18,47.18,58191.29301921616,47.32,47.34,47.18,47.18,58191.293
2007-01-19 12:30:00,47.19,47.25,47.14,47.25,49071.76202366736,47.19,47.25,47.14,47.25,49071.762
2007-01-19 12:40:00,47.25,47.41,47.22,47.35,33112.58278145696,47.25,47.41,47.22,47.35,33112.5828
2007-01-19 12:50:00,47.36,47.4,47.34,47.37,11616.54543480621,47.36,47.4,47.34,47.37,11616.5454
2007-01-19 13:00:00,47.39,47.5,47.39,47.46,31375.52925849528,47.39,47.5,47.39,47.46,31375.5293
2007-01-19 13:10:00,47.46,47.63,47.46,47.62,34632.50461404842,47.46,47.63,47.46,47.62,34632.5046
2007-01-19 13:20:00,47.61,47.69,47.59,47.64,33981.1095429378,47.61,47.69,47.59,47.64,33981.1095
2007-01-19 13:30:00,47.63,47.67,47.6,47.6,14547.82325480404,47.63,47.67,47.6,47.6,14547.8233
2007-01-19 13:40:00,47.62,47.76,47.62,47.71,30507.00249701444,47.62,47.76,47.62,47.71,30507.0025
2007-01-19 13:50:00,47.71,47.72,47.62,47.68,33655.41200738248,47.71,47.72,47.62,47.68,33655.412
2007-01-19 14:00:00,47.67,47.69,47.62,47.67,19324.72044294865,47.67,47.69,47.62,47.67,19324.7204
2007-01-19 14:10:00,47.67,47.73,47.66,47.7,26164.368689610248,47.67,47.73,47.66,47.7,26164.3687
2007-01-19 14:20:00,47.7,47.79,47.7,47.71,25512.97361849962,47.7,47.79,47.7,47.71,25512.9736
2007-01-19 14:30:00,47.7,47.72,47.67,47.67,20736.07643035501,47.7,47.72,47.67,47.67,20736.0764
2007-01-19 14:40:00,47.67,47.69,47.67,47.68,23667.35425035284,47.67,47.69,47.67,47.68,23667.3543
2007-01-19 14:50:00,47.68,47.75,47.68,47.69,27467.158831831508,47.68,47.75,47.68,47.69,27467.1588
2007-01-19 15:00:00,47.69,47.75,47.67,47.75,42557.81131256107,47.69,47.75,47.67,47.75,42557.8113
2007-01-19 15:10:00,47.73,47.79,47.68,47.69,37455.21658886115,47.73,47.79,47.68,47.69,37455.2166
2007-01-19 15:20:00,47.68,47.72,47.67,47.72,43426.33807404191,47.68,47.72,47.67,47.72,43426.3381
2007-01-19 15:30:00,47.71,47.72,47.68,47.71,48420.36695255672,47.71,47.72,47.68,47.71,48420.367
2007-01-19 15:40:00,47.7,47.72,47.67,47.7,101291.93355770277,47.7,47.72,47.67,47.7,101291.9336
2007-01-19 15:50:00,47.71,47.82,47.7,47.72,121485.18076213224,47.71,47.82,47.7,47.72,121485.1808
2007-01-22 09:30:00,47.63,47.67,47.34,47.49,166540.0065139507,47.63,47.67,47.34,47.49,166540.0065
2007-01-22 09:40:00,47.46,47.5,47.33,47.46,91412.4416458582,47.46,47.5,47.33,47.46,91412.4416
2007-01-22 09:50:00,47.46,47.48,47.3,47.45,139507.11106285962,47.46,47.48,47.3,47.45,139507.1111
2007-01-22 10:00:00,47.43,47.46,46.96,46.96,119096.73216805993,47.43,47.46,46.96,46.96,119096.7322
2007-01-22 10:10:00,46.98,47.06,46.9,46.98,97492.12897622408,46.98,47.06,46.9,46.98,97492.129
2007-01-22 10:20:00,46.98,47.06,46.92,46.99,205406.57909021823,46.98,47.06,46.92,46.99,205406.5791
2007-01-22 10:30:00,46.97,46.99,46.72,46.87,190098.7949191185,46.97,46.99,46.72,46.87,190098.7949
2007-01-22 10:40:00,46.88,46.94,46.75,46.84,55260.01519921833,46.88,46.94,46.75,46.84,55260.0152
2007-01-22 10:50:00,46.84,46.88,46.73,46.76,68830.74584735642,46.84,46.88,46.73,46.76,68830.7458
2007-01-22 11:00:00,46.76,46.79,46.55,46.68,119530.99554880036,46.76,46.79,46.55,46.68,119530.9955
2007-01-22 11:10:00,46.67,46.85,46.67,46.74,64488.11203995223,46.67,46.85,46.67,46.74,64488.112
2007-01-22 11:20:00,46.73,46.76,46.65,46.71,26598.632070350668,46.73,46.76,46.65,46.71,26598.6321
2007-01-22 11:30:00,46.7,46.76,46.67,46.71,43643.46976441212,46.7,46.76,46.67,46.71,43643.4698
2007-01-22 11:40:00,46.72,46.78,46.6,46.65,60254.044077733146,46.72,46.78,46.6,46.65,60254.0441
2007-01-22 11:50:00,46.64,46.66,46.56,46.61,48637.49864292693,46.64,46.66,46.56,46.61,48637.4986
2007-01-22 12:00:00,46.6,46.61,46.53,46.56,93800.89023993052,46.6,46.61,46.53,46.56,93800.8902
2007-01-22 12:10:00,46.56,46.58,46.33,46.42,80013.02790142222,46.56,46.58,46.33,46.42,80013.0279
2007-01-22 12:20:00,46.42,46.44,46.34,46.41,101074.80186733254,46.42,46.44,46.34,46.41,101074.8019
2007-01-22 12:30:00,46.41,46.48,46.38,46.42,54608.6201281077,46.41,46.48,46.38,46.42,54608.6201
2007-01-22 12:40:00,46.42,46.53,46.32,46.35,48203.23526218652,46.42,46.53,46.32,46.35,48203.2353
2007-01-22 12:50:00,46.37,46.45,46.35,46.36,59168.385625882096,46.37,46.45,46.35,46.36,59168.3856
2007-01-22 13:00:00,46.37,46.4,46.26,46.39,117793.94202583868,46.37,46.4,46.26,46.39,117793.942
2007-01-22 13:10:00,46.4,46.5,46.38,46.42,93258.061014005,46.4,46.5,46.38,46.42,93258.061
2007-01-22 13:20:00,46.42,46.42,46.28,46.4,78058.84268809033,46.42,46.42,46.28,46.4,78058.8427
2007-01-22 13:30:00,46.39,46.41,46.28,46.36,39626.53349256324,46.39,46.41,46.28,46.36,39626.5335
2007-01-22 13:40:00,46.33,46.37,46.17,46.17,65790.9021821735,46.33,46.37,46.17,46.17,65790.9022
2007-01-22 13:50:00,46.17,46.52,46.17,46.42,64596.67788513734,46.17,46.52,46.17,46.42,64596.6779
2007-01-22 14:00:00,46.41,46.48,46.37,46.45,47226.142655520576,46.41,46.48,46.37,46.45,47226.1427
2007-01-22 14:10:00,46.44,46.44,46.3,46.38,39192.27011182282,46.44,46.44,46.3,46.38,39192.2701
2007-01-22 14:20:00,46.37,46.47,46.37,46.41,64922.37542069265,46.37,46.47,46.37,46.41,64922.3754
2007-01-22 14:30:00,46.41,46.44,46.4,46.43,54934.317663663016,46.41,46.44,46.4,46.43,54934.3177
2007-01-22 14:40:00,46.42,46.52,46.41,46.42,89458.25643252634,46.42,46.52,46.41,46.42,89458.2564
2007-01-22 14:50:00,46.42,46.52,46.4,46.4,93366.6268591901,46.42,46.52,46.4,46.4,93366.6269
2007-01-22 15:00:00,46.4,46.47,46.27,46.38,131038.97513842146,46.4,46.47,46.27,46.38,131038.9751
2007-01-22 15:10:00,46.37,46.41,46.18,46.18,156877.6462924764,46.37,46.41,46.18,46.18,156877.6463
2007-01-22 15:20:00,46.18,46.28,46.16,46.25,101617.63109325808,46.18,46.28,46.16,46.25,101617.6311
2007-01-22 15:30:00,46.26,46.29,46.18,46.22,106828.79166214308,46.26,46.29,46.18,46.22,106828.7917
2007-01-22 15:40:00,46.22,46.33,46.22,46.28,168494.1917272826,46.22,46.33,46.22,46.28,168494.1917
2007-01-22 15:50:00,46.28,46.38,46.2,46.21,200412.5502117034,46.28,46.38,46.2,46.21,200412.5502
2007-01-23 09:30:00,46.23,46.29,45.7,45.73,190533.05829985888,46.23,46.29,45.7,45.73,190533.0583
2007-01-23 09:40:00,45.73,45.77,45.52,45.65,107154.4891976984,45.73,45.77,45.52,45.65,107154.4892
2007-01-23 09:50:00,45.65,45.66,45.47,45.59,142981.21810878298,45.65,45.66,45.47,45.59,142981.2181
2007-01-23 10:00:00,45.61,45.62,45.33,45.38,150472.26142655523,45.61,45.62,45.33,45.38,150472.2614
2007-01-23 10:10:00,45.41,45.42,45.12,45.19,192270.11182282056,45.41,45.42,45.12,45.19,192270.1118
2007-01-23 10:20:00,45.19,45.21,44.7,44.74,241233.3080013028,45.19,45.21,44.7,44.74,241233.308
2007-01-23 10:30:00,44.74,45.01,44.73,45.0,180219.3030072739,44.74,45.01,44.73,45.0,180219.303
2007-01-23 10:40:00,44.99,45.35,44.96,45.28,145261.1008576702,44.99,45.35,44.96,45.28,145261.1009
2007-01-23 10:50:00,45.28,45.55,45.15,45.34,276408.6418412767,45.28,45.55,45.15,45.34,276408.6418
2007-01-23 11:00:00,45.35,45.41,45.32,45.39,125176.4194984258,45.35,45.41,45.32,45.39,125176.4195
2007-01-23 11:10:00,45.4,45.52,45.36,45.43,92498.10009770926,45.4,45.52,45.36,45.43,92498.1001
2007-01-23 11:20:00,45.43,45.47,45.3,45.38,115839.7568125068,45.43,45.47,45.3,45.38,115839.7568
2007-01-23 11:30:00,45.38,45.41,45.24,45.3,51568.77646292477,45.38,45.41,45.24,45.3,51568.7765
2007-01-23 11:40:00,45.3,45.3,45.15,45.15,61014.00499402888,45.3,45.3,45.15,45.15,61014.005
2007-01-23 11:50:00,45.16,45.29,45.05,45.27,71544.89197698404,45.16,45.29,45.05,45.27,71544.892
2007-01-23 12:00:00,45.26,45.35,45.14,45.17,50265.98632070351,45.26,45.35,45.14,45.17,50265.9863
2007-01-23 12:10:00,45.17,45.35,45.17,45.31,37455.21658886115,45.17,45.35,45.17,45.31,37455.2166
2007-01-23 12:20:00,45.33,45.5,45.27,45.46,38758.0067310824,45.33,45.5,45.27,45.46,38758.0067
2007-01-23 12:30:00,45.45,45.5,45.36,45.39,58082.72717403105,45.45,45.5,45.36,45.39,58082.7272
2007-01-23 12:40:00,45.39,45.41,45.3,45.39,51134.51308218435,45.39,45.41,45.3,45.39,51134.5131
2007-01-23 12:50:00,45.4,45.42,45.26,45.33,47768.9718814461,45.4,45.42,45.26,45.33,47768.9719
2007-01-23 13:00:00,45.33,45.35,45.29,45.35,104223.21137770056,45.33,45.35,45.29,45.35,104223.2114
2007-01-23 13:10:00,45.35,45.44,45.13,45.18,98686.35327326025,45.35,45.44,45.13,45.18,98686.3533
2007-01-23 13:20:00,45.16,45.21,45.12,45.16,65682.33633698839,45.16,45.21,45.12,45.16,65682.3363
2007-01-23 13:30:00,45.18,45.27,45.18,45.27,26055.802844425143,45.18,45.27,45.18,45.27,26055.8028
2007-01-23 13:40:00,45.28,45.37,45.23,45.36,27901.422212571924,45.28,45.37,45.23,45.36,27901.4222
2007-01-23 13:50:00,45.37,45.39,45.32,45.33,31918.3584844208,45.37,45.39,45.32,45.33,31918.3585
2007-01-23 14:00:00,45.35,45.41,45.16,45.31,43426.33807404191,45.35,45.41,45.16,45.31,43426.3381
2007-01-23 14:10:00,45.32,45.39,44.97,45.01,90652.48072956248,45.32,45.39,44.97,45.01,90652.4807
2007-01-23 14:20:00,45.04,45.05,44.82,45.0,105851.69905547716,45.04,45.05,44.82,45.0,105851.6991
2007-01-23 14:30:00,45.01,45.02,44.8,44.89,99772.01172511128,45.01,45.02,44.8,44.89,99772.0117
2007-01-23 14:40:00,44.89,44.92,44.77,44.88,40712.19194441429,44.89,44.92,44.77,44.88,40712.1919
2007-01-23 14:50:00,44.89,45.23,44.89,45.15,338942.5686678971,44.89,45.23,44.89,45.15,338942.5687
2007-01-23 15:00:00,45.15,45.25,45.14,45.19,203452.3938768864,45.15,45.25,45.14,45.19,203452.3939
2007-01-23 15:10:00,45.19,45.35,45.18,45.31,84138.5300184562,45.19,45.35,45.18,45.31,84138.53
2007-01-23 15:20:00,45.31,45.37,45.25,45.31,193355.7702746716,45.31,45.37,45.25,45.31,193355.7703
2007-01-23 15:30:00,45.3,45.36,45.28,45.35,111062.8596243622,45.3,45.36,45.28,45.35,111062.8596
2007-01-23 15:40:00,45.35,45.36,45.32,45.35,153946.36847247856,45.35,45.36,45.32,45.35,153946.3685
2007-01-23 15:50:00,45.34,45.38,45.24,45.31,190207.3607643036,45.34,45.38,45.24,45.31,190207.3608
2007-01-24 09:30:00,45.35,45.41,44.78,44.85,213114.75409836063,45.35,45.41,44.78,44.85,213114.7541
2007-01-24 09:40:00,44.84,45.24,44.84,45.22,200086.8526761481,44.84,45.24,44.84,45.22,200086.8527
2007-01-24 09:50:00,45.2,45.23,45.01,45.14,56888.5028769949,45.2,45.23,45.01,45.14,56888.5029
2007-01-24 10:00:00,45.14,45.24,45.11,45.16,62099.66344587993,45.14,45.24,45.11,45.16,62099.6634
2007-01-24 10:10:00,45.15,45.24,45.11,45.21,47660.406036261,45.15,45.24,45.11,45.21,47660.406
2007-01-24 10:20:00,45.21,45.24,45.1,45.12,26272.93453479536,45.21,45.24,45.1,45.12,26272.9345
2007-01-24 10:30:00,45.12,45.27,45.1,45.19,59928.34654217783,45.12,45.27,45.1,45.19,59928.3465
2007-01-24 10:40:00,45.2,45.22,45.08,45.12,77624.57930734991,45.2,45.22,45.08,45.12,77624.5793
2007-01-24 10:50:00,45.13,45.14,45.01,45.13,135815.87232656608,45.13,45.14,45.01,45.13,135815.8723
2007-01-24 11:00:00,45.13,45.2,45.09,45.13,119205.29801324505,45.13,45.2,45.09,45.13,119205.298
2007-01-24 11:10:00,45.12,45.15,45.09,45.12,61339.7025295842,45.12,45.15,45.09,45.12,61339.7025
2007-01-24 11:20:00,45.12,45.13,45.08,45.13,45054.82575181848,45.12,45.13,45.08,45.13,45054.8258
2007-01-24 11:30:00,45.13,45.13,45.12,45.13,38758.0067310824,45.13,45.13,45.12,45.13,38758.0067
2007-01-24 11:40:00,45.13,45.14,45.04,45.13,60688.307458473566,45.13,45.14,45.04,45.13,60688.3075
2007-01-24 11:50:00,45.13,45.13,45.04,45.12,58734.12224514168,45.13,45.13,45.04,45.12,58734.1222
2007-01-24 12:00:00,45.13,45.2,45.13,45.14,123873.62935620456,45.13,45.2,45.13,45.14,123873.6294
2007-01-24 12:10:00,45.14,45.16,45.13,45.14,15307.784171099773,45.14,45.16,45.13,45.14,15307.7842
2007-01-24 12:20:00,45.15,45.17,45.13,45.17,25187.276082944307,45.15,45.17,45.13,45.17,25187.2761
2007-01-24 12:30:00,45.18,45.21,45.17,45.19,25621.539463684727,45.18,45.21,45.17,45.19,25621.5395
2007-01-24 12:40:00,45.19,45.21,45.13,45.13,55911.41027032895,45.19,45.21,45.13,45.13,55911.4103
2007-01-24 12:50:00,45.14,45.16,45.12,45.13,77081.75008142438,45.14,45.16,45.12,45.13,77081.7501
2007-01-24 13:00:00,45.13,45.13,45.12,45.13,57539.89794810553,45.13,45.13,45.12,45.13,57539.8979
2007-01-24 13:10:00,45.13,45.13,45.12,45.13,28878.51481923787,45.13,45.13,45.12,45.13,28878.5148
2007-01-24 13:20:00,45.13,45.13,45.11,45.13,43969.16729996744,45.13,45.13,45.11,45.13,43969.1673
2007-01-24 13:30:00,45.12,45.19,45.11,45.17,80230.15959179243,45.12,45.19,45.11,45.17,80230.1596
2007-01-24 13:40:00,45.18,45.18,45.07,45.08,235696.44989686247,45.18,45.18,45.07,45.08,235696.4499
2007-01-24 13:50:00,45.07,45.16,45.04,45.1,50700.24970144393,45.07,45.16,45.04,45.1,50700.2497
2007-01-24 14:00:00,45.09,45.13,45.02,45.03,40060.79687330366,45.09,45.13,45.02,45.03,40060.7969
2007-01-24 14:10:00,45.04,45.05,44.96,44.96,41255.02117033981,45.04,45.05,44.96,44.96,41255.0212
2007-01-24 14:20:00,44.96,45.01,44.96,45.0,42557.81131256107,44.96,45.01,44.96,45.0,42557.8113
2007-01-24 14:30:00,45.0,45.0,44.95,44.97,74910.4331777223,45.0,45.0,44.95,44.97,74910.4332
2007-01-24 14:40:00,44.97,44.99,44.85,44.89,66333.73140809902,44.97,44.99,44.85,44.89,66333.7314
2007-01-24 14:50:00,44.89,44.91,44.78,44.89,250787.10237759203,44.89,44.91,44.78,44.89,250787.1024
2007-01-24 15:00:00,44.89,44.98,44.85,44.9,182064.9223754207,44.89,44.98,44.85,44.9,182064.9224
2007-01-24 15:10:00,44.9,44.9,44.79,44.8,79253.06698512648,44.9,44.9,44.79,44.8,79253.067
2007-01-24 15:20:00,44.81,44.86,44.8,44.85,190315.92660948867,44.81,44.86,44.8,44.85,190315.9266
2007-01-24 15:30:00,44.84,44.87,44.76,44.82,174791.01074801869,44.84,44.87,44.76,44.82,174791.0107
2007-01-24 15:40:00,44.82,44.99,44.81,44.95,182282.0540657909,44.82,44.99,44.81,44.95,182282.0541
2007-01-24 15:50:00,44.95,44.96,44.88,44.94,177179.459342091,44.95,44.96,44.88,44.94,177179.4593
2007-01-25 09:30:00,44.67,44.73,44.24,44.3,271197.48127239174,44.67,44.73,44.24,44.3,271197.4813
2007-01-25 09:40:00,44.3,44.54,44.04,44.47,344370.86092715233,44.3,44.54,44.04,44.47,344370.8609
2007-01-25 09:50:00,44.45,44.62,44.21,44.24,170122.67940505917,44.45,44.62,44.21,44.24,170122.6794
2007-01-25 10:00:00,44.22,44.35,44.01,44.02,131473.23851916188,44.22,44.35,44.01,44.02,131473.2385
2007-01-25 10:10:00,44.02,44.11,43.92,43.92,121919.44414287266,44.02,44.11,43.92,43.92,121919.4441
2007-01-25 10:20:00,43.94,43.95,43.81,43.84,138964.2818369341,43.94,43.95,43.81,43.84,138964.2818
2007-01-25 10:30:00,43.84,44.03,43.84,43.99,73716.20888068614,43.84,44.03,43.84,43.99,73716.2089
2007-01-25 10:40:00,43.98,44.02,43.83,43.9,121159.48322657692,43.98,44.02,43.83,43.9,121159.4832
2007-01-25 10:50:00,43.91,44.05,43.91,43.96,70024.97014439257,43.91,44.05,43.91,43.96,70024.9701
2007-01-25 11:00:00,43.96,44.03,43.94,43.95,58625.55639995658,43.96,44.03,43.94,43.95,58625.5564
2007-01-25 11:10:00,43.94,43.99,43.91,43.97,47551.84019107589,43.94,43.99,43.91,43.97,47551.8402
2007-01-25 11:20:00,43.98,44.02,43.88,44.01,38215.17750515688,43.98,44.02,43.88,44.01,38215.1775
2007-01-25 11:30:00,44.03,44.14,44.01,44.13,61773.965910324616,44.03,44.14,44.01,44.13,61773.9659
2007-01-25 11:40:00,44.14,44.42,44.14,44.41,168168.49419172728,44.14,44.42,44.14,44.41,168168.4942
2007-01-25 11:50:00,44.41,44.42,44.22,44.26,47443.27434589079,44.41,44.42,44.22,44.26,47443.2743
2007-01-25 12:00:00,44.27,44.32,44.21,44.24,174682.44490283358,44.27,44.32,44.21,44.24,174682.4449
2007-01-25 12:10:00,44.23,44.3,44.07,44.11,87178.37368363913,44.23,44.3,44.07,44.11,87178.3737
2007-01-25 12:20:00,44.11,44.12,44.01,44.04,36478.1239821952,44.11,44.12,44.01,44.04,36478.124
2007-01-25 12:30:00,44.05,44.1,44.01,44.07,27684.29052220172,44.05,44.1,44.01,44.07,27684.2905
2007-01-25 12:40:00,44.08,44.2,44.07,44.19,26055.802844425143,44.08,44.2,44.07,44.19,26055.8028
2007-01-25 12:50:00,44.19,44.22,44.13,44.21,43860.60145478233,44.19,44.22,44.13,44.21,43860.6015
2007-01-25 13:00:00,44.21,44.22,44.16,44.17,46031.91835848442,44.21,44.22,44.16,44.17,46031.9184
2007-01-25 13:10:00,44.16,44.21,44.11,44.21,58082.72717403105,44.16,44.21,44.11,44.21,58082.7272
2007-01-25 13:20:00,44.21,44.25,44.15,44.19,51460.21061773966,44.21,44.25,44.15,44.19,51460.2106
2007-01-25 13:30:00,44.19,44.21,44.01,44.05,119856.69308435566,44.19,44.21,44.01,44.05,119856.6931
2007-01-25 13:40:00,44.05,44.18,44.01,44.16,135381.60894582566,44.05,44.18,44.01,44.16,135381.6089
2007-01-25 13:50:00,44.16,44.19,43.95,43.99,48746.06448811204,44.16,44.19,43.95,43.99,48746.0645
2007-01-25 14:00:00,43.97,44.01,43.84,43.92,76538.92085549886,43.97,44.01,43.84,43.92,76538.9209
2007-01-25 14:10:00,43.94,43.95,43.84,43.84,65682.33633698839,43.94,43.95,43.84,43.84,65682.3363
2007-01-25 14:20:00,43.84,43.84,43.7,43.74,90001.08565845185,43.84,43.84,43.7,43.74,90001.0857
2007-01-25 14:30:00,43.75,43.9,43.72,43.9,64813.80957550755,43.75,43.9,43.72,43.9,64813.8096
2007-01-25 14:40:00,43.89,43.94,43.85,43.93,70676.3652155032,43.89,43.94,43.85,43.93,70676.3652
2007-01-25 14:50:00,43.93,44.01,43.93,43.99,63619.58527847139,43.93,44.01,43.93,43.99,63619.5853
2007-01-25 15:00:00,44.0,44.0,43.86,43.88,95972.20714363262,44.0,44.0,43.86,43.88,95972.2071
2007-01-25 15:10:00,43.88,44.04,43.84,43.98,83378.56910216046,43.88,44.04,43.84,43.98,83378.5691
2007-01-25 15:20:00,43.98,44.12,43.95,44.08,123439.36597546413,43.98,44.12,43.95,44.08,123439.366
2007-01-25 15:30:00,44.08,44.1,44.02,44.04,133861.6871132342,44.08,44.1,44.02,44.04,133861.6871
2007-01-25 15:40:00,44.05,44.06,43.95,43.97,162523.07024210185,44.05,44.06,43.95,43.97,162523.0702
2007-01-25 15:50:00,43.98,44.08,43.96,44.07,275865.8126153512,43.98,44.08,43.96,44.07,275865.8126
2007-01-26 09:30:00,43.97,44.16,43.77,43.84,146781.02269026166,43.97,44.16,43.77,43.84,146781.0227
2007-01-26 09:40:00,43.84,43.96,43.65,43.66,94452.28531104117,43.84,43.96,43.65,43.66,94452.2853
2007-01-26 09:50:00,43.68,43.83,43.57,43.64,90001.08565845185,43.68,43.83,43.57,43.64,90001.0857
2007-01-26 10:00:00,43.63,43.78,43.37,43.47,171859.73292802085,43.63,43.78,43.37,43.47,171859.7329
2007-01-26 10:10:00,43.5,43.59,43.36,43.37,104874.6064488112,43.5,43.59,43.36,43.37,104874.6064
2007-01-26 10:20:00,43.37,43.51,43.33,43.49,87721.20290956466,43.37,43.51,43.33,43.49,87721.2029
2007-01-26 10:30:00,43.49,43.66,43.49,43.66,67745.08739550538,43.49,43.66,43.49,43.66,67745.0874
2007-01-26 10:40:00,43.65,43.65,43.52,43.64,36586.68982738031,43.65,43.65,43.52,43.64,36586.6898
2007-01-26 10:50:00,43.65,43.72,43.52,43.72,79795.89621105201,43.65,43.72,43.52,43.72,79795.8962
2007-01-26 11:00:00,43.72,43.74,43.56,43.62,49614.59124959288,43.72,43.74,43.56,43.62,49614.5912
2007-01-26 11:10:00,43.61,43.78,43.57,43.77,40277.92856367387,43.61,43.78,43.57,43.77,40277.9286
2007-01-26 11:20:00,43.74,43.8,43.64,43.66,53848.659211811966,43.74,43.8,43.64,43.66,53848.6592
2007-01-26 11:30:00,43.66,43.68,43.49,43.56,33329.71447182717,43.66,43.68,43.49,43.56,33329.7145
2007-01-26 11:40:00,43.56,43.56,43.41,43.41,35175.333839973944,43.56,43.56,43.41,43.41,35175.3338
2007-01-26 11:50:00,43.44,43.6,43.39,43.55,33763.97785256759,43.44,43.6,43.39,43.55,33763.9779
2007-01-26 12:00:00,43.55,43.69,43.51,43.62,71979.15535772446,43.55,43.69,43.51,43.62,71979.1554
2007-01-26 12:10:00,43.6,43.78,43.59,43.75,65682.33633698839,43.6,43.78,43.59,43.75,65682.3363
2007-01-26 12:20:00,43.74,43.81,43.72,43.79,53414.395831071546,43.74,43.81,43.72,43.79,53414.3958
2007-01-26 12:30:00,43.79,43.82,43.65,43.67,54174.35674736728,43.79,43.82,43.65,43.67,54174.3567
2007-01-26 12:40:00,43.65,43.72,43.65,43.72,48094.669417001416,43.65,43.72,43.65,43.72,48094.6694
2007-01-26 12:50:00,43.69,43.74,43.62,43.72,32895.45109108675,43.69,43.74,43.62,43.72,32895.4511
2007-01-26 13:00:00,43.71,43.79,43.6,43.62,48746.06448811204,43.71,43.79,43.6,43.62,48746.0645
2007-01-26 13:10:00,43.63,43.71,43.58,43.7,81641.51557919879,43.63,43.71,43.58,43.7,81641.5156
2007-01-26 13:20:00,43.66,43.7,43.57,43.57,20627.510585169905,43.66,43.7,43.57,43.57,20627.5106
2007-01-26 13:30:00,43.57,43.62,43.55,43.55,42014.98208663554,43.57,43.62,43.55,43.55,42014.9821
2007-01-26 13:40:00,43.57,43.62,43.55,43.57,20410.37889479969,43.57,43.62,43.55,43.57,20410.3789
2007-01-26 13:50:00,43.59,43.6,43.54,43.56,15850.613397025296,43.59,43.6,43.54,43.56,15850.6134
2007-01-26 14:00:00,43.56,43.59,43.45,43.51,57431.33210292042,43.56,43.59,43.45,43.51,57431.3321
2007-01-26 14:10:00,43.52,43.67,43.5,43.55,64488.11203995223,43.52,43.67,43.5,43.55,64488.112
2007-01-26 14:20:00,43.55,43.77,43.55,43.72,69047.87753772663,43.55,43.77,43.55,43.72,69047.8775
2007-01-26 14:30:00,43.72,43.76,43.64,43.7,53414.395831071546,43.72,43.76,43.64,43.7,53414.3958
2007-01-26 14:40:00,43.7,43.89,43.69,43.78,73716.20888068614,43.7,43.89,43.69,43.78,73716.2089
2007-01-26 14:50:00,43.77,43.78,43.68,43.7,80447.29128216264,43.77,43.78,43.68,43.7,80447.2913
2007-01-26 15:00:00,43.7,43.8,43.7,43.75,89023.99305178592,43.7,43.8,43.7,43.75,89023.9931
2007-01-26 15:10:00,43.77,43.89,43.74,43.85,104983.17229399632,43.77,43.89,43.74,43.85,104983.1723
2007-01-26 15:20:00,43.85,43.86,43.75,43.77,103354.68461621976,43.85,43.86,43.75,43.77,103354.6846
2007-01-26 15:30:00,43.77,43.89,43.67,43.89,77081.75008142438,43.77,43.89,43.67,43.89,77081.7501
2007-01-26 15:40:00,43.88,43.89,43.74,43.8,94235.15362067094,43.88,43.89,43.74,43.8,94235.1536
2007-01-26 15:50:00,43.79,43.86,43.75,43.78,199978.28683096296,43.79,43.86,43.75,43.78,199978.2868
2007-01-29 09:30:00,43.72,43.92,43.66,43.75,119530.99554880036,43.72,43.92,43.66,43.75,119530.9955
2007-01-29 09:40:00,43.77,43.91,43.72,43.91,60796.87330365867,43.77,43.91,43.72,43.91,60796.8733
2007-01-29 09:50:00,43.91,43.92,43.7,43.76,76864.61839105417,43.91,43.92,43.7,43.76,76864.6184
2007-01-29 10:00:00,43.77,43.95,43.7,43.82,66442.29725328412,43.77,43.95,43.7,43.82,66442.2973
2007-01-29 10:10:00,43.81,43.89,43.72,43.76,48203.23526218652,43.81,43.89,43.72,43.76,48203.2353
2007-01-29 10:20:00,43.83,43.83,43.6,43.72,35935.29475626968,43.83,43.83,43.6,43.72,35935.2948
2007-01-29 10:30:00,43.72,43.76,43.56,43.71,39409.40180219303,43.72,43.76,43.56,43.71,39409.4018
2007-01-29 10:40:00,43.73,43.83,43.72,43.76,24753.012702203887,43.73,43.83,43.72,43.76,24753.0127
2007-01-29 10:50:00,43.76,43.79,43.63,43.67,29204.212354793184,43.76,43.79,43.63,43.67,29204.2124
2007-01-29 11:00:00,43.67,43.69,43.57,43.65,221148.62664205843,43.67,43.69,43.57,43.65,221148.6266
2007-01-29 11:10:00,43.66,43.77,43.65,43.73,169579.85017913365,43.66,43.77,43.65,43.73,169579.8502
2007-01-29 11:20:00,43.73,43.73,43.6,43.71,27901.422212571924,43.73,43.73,43.6,43.71,27901.4222
2007-01-29 11:30:00,43.71,43.72,43.59,43.63,35501.03137552926,43.71,43.72,43.59,43.63,35501.0314
2007-01-29 11:40:00,43.63,43.66,43.55,43.57,31158.39756812507,43.63,43.66,43.55,43.57,31158.3976
2007-01-29 11:50:00,43.56,43.56,43.5,43.53,43860.60145478233,43.56,43.56,43.5,43.53,43860.6015
2007-01-29 12:00:00,43.56,43.68,43.56,43.67,36803.82151775052,43.56,43.68,43.56,43.67,36803.8215
2007-01-29 12:10:00,43.66,43.79,43.62,43.74,78275.97437846054,43.66,43.79,43.62,43.74,78275.9744
2007-01-29 12:20:00,43.74,43.78,43.71,43.78,37346.65074367605,43.74,43.78,43.71,43.78,37346.6507
2007-01-29 12:30:00,43.77,43.84,43.74,43.84,31809.792639235697,43.77,43.84,43.74,43.84,31809.7926
2007-01-29 12:40:00,43.85,44.04,43.83,44.0,107045.9233525133,43.85,44.04,43.83,44.0,107045.9234
2007-01-29 12:50:00,43.99,44.16,43.98,44.05,74476.16979698188,43.99,44.16,43.98,44.05,74476.1698
2007-01-29 13:00:00,44.06,44.22,44.05,44.15,70567.7993703181,44.06,44.22,44.05,44.15,70567.7994
2007-01-29 13:10:00,44.16,44.17,43.98,44.0,56779.93703180979,44.16,44.17,43.98,44.0,56779.937
2007-01-29 13:20:00,44.02,44.07,43.99,44.07,36369.5581370101,44.02,44.07,43.99,44.07,36369.5581
2007-01-29 13:30:00,44.07,44.09,43.98,43.99,38540.87504071219,44.07,44.09,43.98,43.99,38540.875
2007-01-29 13:40:00,43.98,43.99,43.81,43.87,44837.69406144827,43.98,43.99,43.81,43.87,44837.6941
2007-01-29 13:50:00,43.87,43.99,43.75,43.75,59494.08316143741,43.87,43.99,43.75,43.75,59494.0832
2007-01-29 14:00:00,43.75,43.89,43.61,43.73,84898.49093475193,43.75,43.89,43.61,43.73,84898.4909
2007-01-29 14:10:00,43.73,43.79,43.58,43.72,82292.91065030942,43.73,43.79,43.58,43.72,82292.9107
2007-01-29 14:20:00,43.73,43.8,43.66,43.68,37455.21658886115,43.73,43.8,43.66,43.68,37455.2166
2007-01-29 14:30:00,43.69,43.82,43.68,43.78,27575.724677016613,43.69,43.82,43.68,43.78,27575.7247
2007-01-29 14:40:00,43.76,43.84,43.76,43.84,68179.35077624579,43.76,43.84,43.76,43.84,68179.3508
2007-01-29 14:50:00,43.84,43.87,43.75,43.83,56997.06872218,43.84,43.87,43.75,43.83,56997.0687
2007-01-29 15:00:00,43.82,43.84,43.74,43.79,44946.25990663337,43.82,43.84,43.74,43.79,44946.2599
2007-01-29 15:10:00,43.78,43.89,43.76,43.84,66333.73140809902,43.78,43.89,43.76,43.84,66333.7314
2007-01-29 15:20:00,43.84,43.95,43.81,43.93,111605.6888502877,43.84,43.95,43.81,43.93,111605.6889
2007-01-29 15:30:00,43.93,44.07,43.93,44.03,111497.1230051026,43.93,44.07,43.93,44.03,111497.123
2007-01-29 15:40:00,44.04,44.04,43.93,44.02,92823.79763326458,44.04,44.04,43.93,44.02,92823.7976
2007-01-29 15:50:00,44.02,44.06,43.92,43.95,202475.3012702204,44.02,44.06,43.92,43.95,202475.3013
2007-01-30 09:30:00,43.96,44.19,43.83,43.92,171642.60123765064,43.96,44.19,43.83,43.92,171642.6012
2007-01-30 09:40:00,43.92,44.12,43.87,44.08,75344.6965584627,43.92,44.12,43.87,44.08,75344.6966
2007-01-30 09:50:00,44.09,44.26,43.99,44.22,138204.32092063836,44.09,44.26,43.99,44.22,138204.3209
2007-01-30 10:00:00,44.22,44.35,44.18,44.32,99120.61665400064,44.22,44.35,44.18,44.32,99120.6167
2007-01-30 10:10:00,44.31,44.32,44.06,44.19,111822.8205406579,44.31,44.32,44.06,44.19,111822.8205
2007-01-30 10:20:00,44.19,44.21,44.04,44.09,96623.60221474324,44.19,44.21,44.04,44.09,96623.6022
2007-01-30 10:30:00,44.11,44.25,44.06,44.21,125067.8536532407,44.11,44.25,44.06,44.21,125067.8537
2007-01-30 10:40:00,44.21,44.24,44.18,44.2,29855.60742590381,44.21,44.24,44.18,44.2,29855.6074
2007-01-30 10:50:00,44.22,44.24,44.15,44.19,48637.49864292693,44.22,44.24,44.15,44.19,48637.4986
2007-01-30 11:00:00,44.19,44.19,44.02,44.05,67093.69232439475,44.19,44.19,44.02,44.05,67093.6923
2007-01-30 11:10:00,44.04,44.21,44.04,44.17,59385.51731625231,44.04,44.21,44.04,44.17,59385.5173
2007-01-30 11:20:00,44.17,44.24,44.17,44.19,40277.92856367387,44.17,44.24,44.17,44.19,40277.9286
2007-01-30 11:30:00,44.19,44.21,44.15,44.16,44946.25990663337,44.19,44.21,44.15,44.16,44946.2599
2007-01-30 11:40:00,44.15,44.3,44.15,44.19,47551.84019107589,44.15,44.3,44.15,44.19,47551.8402
2007-01-30 11:50:00,44.19,44.22,44.15,44.17,30072.73911627402,44.19,44.22,44.15,44.17,30072.7391
2007-01-30 12:00:00,44.18,44.24,44.17,44.21,80664.42297253285,44.18,44.24,44.17,44.21,80664.423
2007-01-30 12:10:00,44.21,44.26,44.18,44.19,34523.938768863314,44.21,44.26,44.18,44.19,34523.9388
2007-01-30 12:20:00,44.2,44.28,44.19,44.24,31375.52925849528,44.2,44.28,44.19,44.24,31375.5293
2007-01-30 12:30:00,44.24,44.29,44.24,44.28,20518.944739984803,44.24,44.29,44.24,44.28,20518.9447
2007-01-30 12:40:00,44.27,44.27,44.22,44.25,19867.549668874173,44.27,44.27,44.22,44.25,19867.5497
2007-01-30 12:50:00,44.26,44.3,44.25,44.3,18890.45706220823,44.26,44.3,44.25,44.3,18890.4571
2007-01-30 13:00:00,44.3,44.31,44.15,44.15,66008.0338725437,44.3,44.31,44.15,44.15,66008.0339
2007-01-30 13:10:00,44.16,44.32,44.13,44.3,41146.45532515471,44.16,44.32,44.13,44.3,41146.4553
2007-01-30 13:20:00,44.29,44.3,44.25,44.3,38975.13842145261,44.29,44.3,44.25,44.3,38975.1384
2007-01-30 13:30:00,44.29,44.33,44.25,44.26,45923.35251329932,44.29,44.33,44.25,44.26,45923.3525
2007-01-30 13:40:00,44.26,44.35,44.25,44.31,50591.68385625882,44.26,44.35,44.25,44.31,50591.6839
2007-01-30 13:50:00,44.31,44.41,44.3,44.4,37346.65074367605,44.31,44.41,44.3,44.4,37346.6507
2007-01-30 14:00:00,44.4,44.4,44.19,44.19,35718.16306589947,44.4,44.4,44.19,44.19,35718.1631
2007-01-30 14:10:00,44.2,44.33,44.19,44.32,42557.81131256107,44.2,44.33,44.19,44.32,42557.8113
2007-01-30 14:20:00,44.32,44.33,44.29,44.3,40929.3236347845,44.32,44.33,44.29,44.3,40929.3236
2007-01-30 14:30:00,44.29,44.29,44.21,44.23,60796.87330365867,44.29,44.29,44.21,44.23,60796.8733
2007-01-30 14:40:00,44.23,44.24,44.19,44.21,65465.20464661818,44.23,44.24,44.19,44.21,65465.2046
2007-01-30 14:50:00,44.21,44.29,44.2,44.22,63402.45358810118,44.21,44.29,44.2,44.22,63402.4536
2007-01-30 15:00:00,44.24,44.27,44.21,44.25,44294.86483552275,44.24,44.27,44.21,44.25,44294.8648
2007-01-30 15:10:00,44.25,44.29,44.22,44.24,61014.00499402888,44.25,44.29,44.22,44.24,61014.005
2007-01-30 15:20:00,44.24,44.29,44.18,44.19,94560.85115622626,44.24,44.29,44.18,44.19,94560.8512
2007-01-30 15:30:00,44.19,44.23,44.15,44.21,83921.39832808598,44.19,44.23,44.15,44.21,83921.3983
2007-01-30 15:40:00,44.23,44.26,44.18,44.23,74259.03810661167,44.23,44.26,44.18,44.23,74259.0381
2007-01-30 15:50:00,44.24,44.32,44.22,44.25,115948.3226576919,44.24,44.32,44.22,44.25,115948.3227
2007-01-31 09:30:00,44.08,44.19,43.99,44.02,155032.0269243296,44.08,44.19,43.99,44.02,155032.0269
2007-01-31 09:40:00,44.01,44.02,43.77,43.88,67745.08739550538,44.01,44.02,43.77,43.88,67745.0874
2007-01-31 09:50:00,43.89,43.89,43.59,43.64,84029.96417327109,43.89,43.89,43.59,43.64,84029.9642
2007-01-31 10:00:00,43.64,43.69,43.6,43.68,71653.45782216915,43.64,43.69,43.6,43.68,71653.4578
2007-01-31 10:10:00,43.67,43.74,43.63,43.72,58299.85886440126,43.67,43.74,43.63,43.72,58299.8589
2007-01-31 10:20:00,43.73,43.98,43.72,43.94,73933.34057105635,43.73,43.98,43.72,43.94,73933.3406
2007-01-31 10:30:00,43.94,44.1,43.92,44.07,85984.14938660298,43.94,44.1,43.92,44.07,85984.1494
2007-01-31 10:40:00,44.07,44.12,44.04,44.07,46031.91835848442,44.07,44.12,44.04,44.07,46031.9184
2007-01-31 10:50:00,44.07,44.14,44.07,44.07,50157.4204755184,44.07,44.14,44.07,44.07,50157.4205
2007-01-31 11:00:00,44.06,44.06,43.93,43.93,17370.535229616762,44.06,44.06,43.93,43.93,17370.5352
2007-01-31 11:10:00,43.93,43.97,43.93,43.95,18456.19368146781,43.93,43.97,43.93,43.95,18456.1937
2007-01-31 11:20:00,43.95,44.02,43.9,44.02,20518.944739984803,43.95,44.02,43.9,44.02,20518.9447
2007-01-31 11:30:00,44.02,44.12,44.02,44.07,68287.9166214309,44.02,44.12,44.02,44.07,68287.9166
2007-01-31 11:40:00,44.07,44.22,44.07,44.2,32569.75355553143,44.07,44.22,44.07,44.2,32569.7536
2007-01-31 11:50:00,44.2,44.21,44.2,44.2,64813.80957550755,44.2,44.21,44.2,44.2,64813.8096
2007-01-31 12:00:00,44.2,44.23,44.2,44.22,40820.7577895994,44.2,44.23,44.2,44.22,40820.7578
2007-01-31 12:10:00,44.22,44.23,44.19,44.19,33981.1095429378,44.22,44.23,44.19,44.19,33981.1095
2007-01-31 12:20:00,44.2,44.2,44.13,44.19,28878.51481923787,44.2,44.2,44.13,44.19,28878.5148
2007-01-31 12:30:00,44.19,44.21,44.19,44.2,21496.037346650744,44.19,44.21,44.19,44.2,21496.0373
2007-01-31 12:40:00,44.22,44.24,44.19,44.21,20301.8130496146,44.22,44.24,44.19,44.21,20301.813
2007-01-31 12:50:00,44.21,44.29,44.17,44.28,23233.09086961242,44.21,44.29,44.17,44.28,23233.0909
2007-01-31 13:00:00,44.28,44.34,44.27,44.31,32135.49017479101,44.28,44.34,44.27,44.31,32135.4902
2007-01-31 13:10:00,44.31,44.39,44.3,44.37,27032.895451091088,44.31,44.39,44.3,44.37,27032.8955
2007-01-31 13:20:00,44.37,44.41,44.28,44.28,28227.11974812724,44.37,44.41,44.28,44.28,28227.1197
2007-01-31 13:30:00,44.28,44.36,44.26,44.36,24535.88101183368,44.28,44.36,44.26,44.36,24535.881
2007-01-31 13:40:00,44.36,44.36,44.19,44.23,28335.685593312344,44.36,44.36,44.19,44.23,28335.6856
2007-01-31 13:50:00,44.23,44.32,44.23,44.26,22581.69579850179,44.23,44.32,44.23,44.26,22581.6958
2007-01-31 14:00:00,44.26,44.29,44.19,44.2,24753.012702203887,44.26,44.29,44.19,44.2,24753.0127
2007-01-31 14:10:00,44.2,44.39,44.08,44.39,48963.19617848225,44.2,44.39,44.08,44.39,48963.1962
2007-01-31 14:20:00,44.39,44.44,44.28,44.3,45814.78666811421,44.39,44.44,44.28,44.3,45814.7867
2007-01-31 14:30:00,44.3,44.55,44.26,44.44,50374.55216588861,44.3,44.55,44.26,44.44,50374.5522
2007-01-31 14:40:00,44.45,44.64,44.43,44.58,42992.07469330149,44.45,44.64,44.43,44.58,42992.0747
2007-01-31 14:50:00,44.56,44.61,44.54,44.58,81315.81804364348,44.56,44.61,44.54,44.58,81315.818
2007-01-31 15:00:00,44.58,44.77,44.57,44.68,77624.57930734991,44.58,44.77,44.57,44.68,77624.5793
2007-01-31 15:10:00,44.7,44.72,44.53,44.58,55151.449354033226,44.7,44.72,44.53,44.58,55151.4494
2007-01-31 15:20:00,44.59,44.6,44.5,44.55,54065.790902182176,44.59,44.6,44.5,44.55,54065.7909
2007-01-31 15:30:00,44.56,44.71,44.52,44.54,87504.07121919445,44.56,44.71,44.52,44.54,87504.0712
2007-01-31 15:40:00,44.53,44.54,44.47,44.51,59494.08316143741,44.53,44.54,44.47,44.51,59494.0832
2007-01-31 15:50:00,44.51,44.63,44.49,44.55,130496.14591249594,44.51,44.63,44.49,44.55,130496.1459
2007-02-01 09:30:00,44.5,45.09,44.49,44.96,256323.9604820324,44.5,45.09,44.49,44.96,256323.9605
2007-02-01 09:40:00,44.96,45.3,44.87,45.24,175768.10335468463,44.96,45.3,44.87,45.24,175768.1034
2007-02-01 09:50:00,45.24,45.29,45.12,45.18,123330.80013027902,45.24,45.29,45.12,45.18,123330.8001
2007-02-01 10:00:00,45.16,45.2,45.0,45.09,133644.55542286398,45.16,45.2,45.0,45.09,133644.5554
2007-02-01 10:10:00,45.09,45.14,44.93,44.93,120725.2198458365,45.09,45.14,44.93,44.93,120725.2198
2007-02-01 10:20:00,44.95,44.95,44.75,44.79,91629.57333622842,44.95,44.95,44.75,44.79,91629.5733
2007-02-01 10:30:00,44.78,44.93,44.77,44.88,79687.3303658669,44.78,44.93,44.77,44.88,79687.3304
2007-02-01 10:40:00,44.88,45.06,44.88,44.97,41797.85039626533,44.88,45.06,44.88,44.97,41797.8504
2007-02-01 10:50:00,44.97,45.05,44.8,44.99,76104.65747475844,44.97,45.05,44.8,44.99,76104.6575
2007-02-01 11:00:00,45.0,45.0,44.69,44.85,262512.21365758334,45.0,45.0,44.69,44.85,262512.2137
2007-02-01 11:10:00,44.84,44.9,44.55,44.66,136901.5307784171,44.84,44.9,44.55,44.66,136901.5308
2007-02-01 11:20:00,44.65,44.65,44.46,44.54,68396.482466616,44.65,44.65,44.46,44.54,68396.4825
2007-02-01 11:30:00,44.54,44.74,44.53,44.66,60905.439148843776,44.54,44.74,44.53,44.66,60905.4391
2007-02-01 11:40:00,44.66,44.76,44.59,44.73,75127.56486809251,44.66,44.76,44.59,44.73,75127.5649
2007-02-01 11:50:00,44.73,44.78,44.72,44.75,33763.97785256759,44.73,44.78,44.72,44.75,33763.9779
2007-02-01 12:00:00,44.74,44.8,44.72,44.79,39409.40180219303,44.74,44.8,44.72,44.79,39409.4018
2007-02-01 12:10:00,44.79,44.8,44.71,44.75,47443.27434589079,44.79,44.8,44.71,44.75,47443.2743
2007-02-01 12:20:00,44.75,44.83,44.74,44.8,65682.33633698839,44.75,44.83,44.74,44.8,65682.3363
2007-02-01 12:30:00,44.8,44.89,44.8,44.86,42557.81131256107,44.8,44.89,44.8,44.86,42557.8113
2007-02-01 12:40:00,44.85,44.92,44.84,44.89,58191.29301921616,44.85,44.92,44.84,44.89,58191.293
2007-02-01 12:50:00,44.89,44.91,44.85,44.9,30832.700032569755,44.89,44.91,44.85,44.9,30832.7
2007-02-01 13:00:00,44.9,44.97,44.87,44.93,53631.52752144176,44.9,44.97,44.87,44.93,53631.5275
2007-02-01 13:10:00,44.92,44.98,44.85,44.91,32352.62186516122,44.92,44.98,44.85,44.91,32352.6219
2007-02-01 13:20:00,44.91,44.91,44.86,44.89,31809.792639235697,44.91,44.91,44.86,44.89,31809.7926
2007-02-01 13:30:00,44.89,44.9,44.77,44.78,45163.39159700358,44.89,44.9,44.77,44.78,45163.3916
2007-02-01 13:40:00,44.79,44.96,44.77,44.92,61665.40006513951,44.79,44.96,44.77,44.92,61665.4001
2007-02-01 13:50:00,44.92,44.95,44.75,44.75,57757.02963847574,44.92,44.95,44.75,44.75,57757.0296
2007-02-01 14:00:00,44.76,44.89,44.74,44.77,48528.93279774183,44.76,44.89,44.74,44.77,48528.9328
2007-02-01 14:10:00,44.77,44.91,44.77,44.88,105091.7381391814,44.77,44.91,44.77,44.88,105091.7381
2007-02-01 14:20:00,44.88,45.0,44.87,44.98,76538.92085549886,44.88,45.0,44.87,44.98,76538.9209
2007-02-01 14:30:00,44.98,45.09,44.97,44.99,92389.53425252416,44.98,45.09,44.97,44.99,92389.5343
2007-02-01 14:40:00,44.99,45.06,44.98,45.04,65139.50711106286,44.99,45.06,44.98,45.04,65139.5071
2007-02-01 14:50:00,45.05,45.17,45.05,45.17,103354.68461621976,45.05,45.17,45.05,45.17,103354.6846
2007-02-01 15:00:00,45.15,45.33,45.12,45.29,222234.28509390945,45.15,45.33,45.12,45.29,222234.2851
2007-02-01 15:10:00,45.27,45.32,45.25,45.27,62642.492671805456,45.27,45.32,45.25,45.27,62642.4927
2007-02-01 15:20:00,45.27,45.38,45.26,45.33,93692.32439474542,45.27,45.38,45.26,45.33,93692.3244
2007-02-01 15:30:00,45.33,45.34,45.28,45.29,97166.43144066876,45.33,45.34,45.28,45.29,97166.4314
2007-02-01 15:40:00,45.3,45.47,45.3,45.43,214960.37346650744,45.3,45.47,45.3,45.43,214960.3735
2007-02-01 15:50:00,45.43,45.69,45.39,45.46,511670.8283573988,45.43,45.69,45.39,45.46,511670.8284
2007-02-02 09:30:00,45.44,45.62,45.39,45.52,92823.79763326458,45.44,45.62,45.39,45.52,92823.7976
2007-02-02 09:40:00,45.52,45.63,45.45,45.61,77081.75008142438,45.52,45.63,45.45,45.61,77081.7501
2007-02-02 09:50:00,45.59,45.63,45.31,45.31,88806.86136141571,45.59,45.63,45.31,45.31,88806.8614
2007-02-02 10:00:00,45.32,45.58,45.31,45.58,64596.67788513734,45.32,45.58,45.31,45.58,64596.6779
2007-02-02 10:10:00,45.59,45.79,45.55,45.75,83270.00325697535,45.59,45.79,45.55,45.75,83270.0033
2007-02-02 10:20:00,45.76,45.76,45.59,45.7,97166.43144066876,45.76,45.76,45.59,45.7,97166.4314
2007-02-02 10:30:00,45.71,45.75,45.69,45.72,46031.91835848442,45.71,45.75,45.69,45.72,46031.9184
2007-02-02 10:40:00,45.72,45.73,45.51,45.61,29964.173271088915,45.72,45.73,45.51,45.61,29964.1733
2007-02-02 10:50:00,45.6,45.67,45.52,45.6,43209.2063836717,45.6,45.67,45.52,45.6,43209.2064
2007-02-02 11:00:00,45.59,45.61,45.5,45.5,117685.37618065358,45.59,45.61,45.5,45.5,117685.3762
2007-02-02 11:10:00,45.48,45.58,45.44,45.58,51460.21061773966,45.48,45.58,45.44,45.58,51460.2106
2007-02-02 11:20:00,45.56,45.59,45.51,45.59,54717.185973292806,45.56,45.59,45.51,45.59,54717.186
2007-02-02 11:30:00,45.59,45.6,45.51,45.58,61122.57083921399,45.59,45.6,45.51,45.58,61122.5708
2007-02-02 11:40:00,45.58,45.63,45.45,45.57,53305.82998588644,45.58,45.63,45.45,45.57,53305.83
2007-02-02 11:50:00,45.55,45.65,45.46,45.65,71544.89197698404,45.55,45.65,45.46,45.65,71544.892
2007-02-02 12:00:00,45.65,45.65,45.54,45.56,24970.144392574097,45.65,45.65,45.54,45.56,24970.1444
2007-02-02 12:10:00,45.55,45.61,45.5,45.54,34306.807078493104,45.55,45.61,45.5,45.54,34306.8071
2007-02-02 12:20:00,45.56,45.65,45.52,45.55,56237.10780588427,45.56,45.65,45.52,45.55,56237.1078
2007-02-02 12:30:00,45.55,45.67,45.54,45.56,43860.60145478233,45.55,45.67,45.54,45.56,43860.6015
2007-02-02 12:40:00,45.56,45.61,45.55,45.59,26815.76376072088,45.56,45.61,45.55,45.59,26815.7638
2007-02-02 12:50:00,45.59,45.62,45.54,45.58,37455.21658886115,45.59,45.62,45.54,45.58,37455.2166
2007-02-02 13:00:00,45.58,45.67,45.58,45.65,33763.97785256759,45.58,45.67,45.58,45.65,33763.9779
2007-02-02 13:10:00,45.66,45.67,45.59,45.62,21821.73488220606,45.66,45.67,45.59,45.62,21821.7349
2007-02-02 13:20:00,45.59,45.63,45.55,45.59,32135.49017479101,45.59,45.63,45.55,45.59,32135.4902
2007-02-02 13:30:00,45.59,45.63,45.59,45.6,29421.344045163394,45.59,45.63,45.59,45.6,29421.344
2007-02-02 13:40:00,45.61,45.69,45.59,45.64,87721.20290956466,45.61,45.69,45.59,45.64,87721.2029
2007-02-02 13:50:00,45.64,45.64,45.56,45.56,25295.84192812941,45.64,45.64,45.56,45.56,25295.8419
2007-02-02 14:00:00,45.56,45.6,45.55,45.59,24318.749321463467,45.56,45.6,45.55,45.59,24318.7493
2007-02-02 14:10:00,45.59,45.59,45.47,45.56,107371.62088806862,45.59,45.59,45.47,45.56,107371.6209
2007-02-02 14:20:00,45.54,45.56,45.39,45.44,54174.35674736728,45.54,45.56,45.39,45.44,54174.3567
2007-02-02 14:30:00,45.43,45.48,45.43,45.46,69699.27260883726,45.43,45.48,45.43,45.46,69699.2726
2007-02-02 14:40:00,45.46,45.47,45.34,45.43,46031.91835848442,45.46,45.47,45.34,45.43,46031.9184
2007-02-02 14:50:00,45.43,45.5,45.41,45.47,43534.90391922701,45.43,45.5,45.41,45.47,43534.9039
2007-02-02 15:00:00,45.47,45.51,45.42,45.45,37889.47996960156,45.47,45.51,45.42,45.45,37889.48
2007-02-02 15:10:00,45.44,45.59,45.43,45.55,86418.4127673434,45.44,45.59,45.43,45.55,86418.4128
2007-02-02 15:20:00,45.54,45.56,45.5,45.54,46574.747584409946,45.54,45.56,45.5,45.54,46574.7476
2007-02-02 15:30:00,45.53,45.54,45.47,45.48,71110.62859624362,45.53,45.54,45.47,45.48,71110.6286
2007-02-02 15:40:00,45.47,45.48,45.4,45.41,125067.8536532407,45.47,45.48,45.4,45.41,125067.8537
2007-02-02 15:50:00,45.41,45.44,45.37,45.44,193030.0727391163,45.41,45.44,45.37,45.44,193030.0727
2007-02-05 09:30:00,45.34,45.42,45.05,45.12,78384.54022364564,45.34,45.42,45.05,45.12,78384.5402
2007-02-05 09:40:00,45.13,45.36,45.05,45.34,87395.50537400934,45.13,45.36,45.05,45.34,87395.5054
2007-02-05 09:50:00,45.34,45.43,45.12,45.16,47443.27434589079,45.34,45.43,45.12,45.16,47443.2743
2007-02-05 10:00:00,45.16,45.21,45.0,45.02,74476.16979698188,45.16,45.21,45.0,45.02,74476.1698
2007-02-05 10:10:00,45.0,45.13,44.99,45.09,71653.45782216915,45.0,45.13,44.99,45.09,71653.4578
2007-02-05 10:20:00,45.09,45.17,45.06,45.17,35826.728911084574,45.09,45.17,45.06,45.17,35826.7289
2007-02-05 10:30:00,45.12,45.22,45.12,45.12,69916.40429920747,45.12,45.22,45.12,45.12,69916.4043
2007-02-05 10:40:00,45.13,45.14,45.02,45.14,32352.62186516122,45.13,45.14,45.02,45.14,32352.6219
2007-02-05 10:50:00,45.13,45.13,44.97,44.97,27575.724677016613,45.13,45.13,44.97,44.97,27575.7247
2007-02-05 11:00:00,44.98,44.98,44.88,44.96,46249.05004885463,44.98,44.98,44.88,44.96,46249.05
2007-02-05 11:10:00,44.94,44.94,44.83,44.83,53848.659211811966,44.94,44.94,44.83,44.83,53848.6592
2007-02-05 11:20:00,44.84,44.87,44.75,44.81,55368.58104440344,44.84,44.87,44.75,44.81,55368.581
2007-02-05 11:30:00,44.82,44.88,44.69,44.7,48746.06448811204,44.82,44.88,44.69,44.7,48746.0645
2007-02-05 11:40:00,44.69,44.74,44.67,44.72,47443.27434589079,44.69,44.74,44.67,44.72,47443.2743
2007-02-05 11:50:00,44.71,44.79,44.69,44.76,24753.012702203887,44.71,44.79,44.69,44.76,24753.0127
2007-02-05 12:00:00,44.77,44.77,44.72,44.73,15524.915861469985,44.77,44.77,44.72,44.73,15524.9159
2007-02-05 12:10:00,44.73,44.77,44.7,44.76,34849.63630441863,44.73,44.77,44.7,44.76,34849.6363
2007-02-05 12:20:00,44.76,44.82,44.76,44.78,35392.465530344154,44.76,44.82,44.76,44.78,35392.4655
2007-02-05 12:30:00,44.78,44.93,44.78,44.86,33872.54369775269,44.78,44.93,44.78,44.86,33872.5437
2007-02-05 12:40:00,44.85,44.92,44.81,44.9,76538.92085549886,44.85,44.92,44.81,44.9,76538.9209
2007-02-05 12:50:00,44.91,44.91,44.81,44.86,33655.41200738248,44.91,44.91,44.81,44.86,33655.412
2007-02-05 13:00:00,44.88,45.0,44.87,44.99,46791.87927478016,44.88,45.0,44.87,44.99,46791.8793
2007-02-05 13:10:00,44.98,45.06,44.98,45.02,33112.58278145696,44.98,45.06,44.98,45.02,33112.5828
2007-02-05 13:20:00,45.02,45.08,45.0,45.06,36586.68982738031,45.02,45.08,45.0,45.06,36586.6898
2007-02-05 13:30:00,45.06,45.22,45.06,45.2,42883.508848116384,45.06,45.22,45.06,45.2,42883.5088
2007-02-05 13:40:00,45.21,45.23,45.09,45.1,36912.38736293562,45.21,45.23,45.09,45.1,36912.3874
2007-02-05 13:50:00,45.12,45.14,45.06,45.13,15524.915861469985,45.12,45.14,45.06,45.13,15524.9159
2007-02-05 14:00:00,45.13,45.2,45.08,45.1,23341.65671479753,45.13,45.2,45.08,45.1,23341.6567
2007-02-05 14:10:00,45.1,45.17,45.08,45.11,18130.496145912497,45.1,45.17,45.08,45.11,18130.4961
2007-02-05 14:20:00,45.1,45.17,45.08,45.17,18456.19368146781,45.1,45.17,45.08,45.17,18456.1937
2007-02-05 14:30:00,45.15,45.2,45.08,45.19,23450.22255998263,45.15,45.2,45.08,45.19,23450.2226
2007-02-05 14:40:00,45.17,45.22,45.16,45.2,40712.19194441429,45.17,45.22,45.16,45.2,40712.1919
2007-02-05 14:50:00,45.2,45.26,45.15,45.17,75670.39409401802,45.2,45.26,45.15,45.17,75670.3941
2007-02-05 15:00:00,45.17,45.17,44.96,44.96,44186.29899033765,45.17,45.17,44.96,44.96,44186.299
2007-02-05 15:10:00,44.97,45.04,44.93,44.98,42557.81131256107,44.97,45.04,44.93,44.98,42557.8113
2007-02-05 15:20:00,44.99,45.03,44.91,44.98,47443.27434589079,44.99,45.03,44.91,44.98,47443.2743
2007-02-05 15:30:00,44.99,45.07,44.98,45.07,55802.84442514385,44.99,45.07,44.98,45.07,55802.8444
2007-02-05 15:40:00,45.07,45.11,45.01,45.07,137010.0966236022,45.07,45.11,45.01,45.07,137010.0966
2007-02-05 15:50:00,45.07,45.19,45.07,45.13,118553.9029421344,45.07,45.19,45.07,45.13,118553.9029
2007-02-06 09:30:00,45.17,45.21,44.98,45.05,68287.9166214309,45.17,45.21,44.98,45.05,68287.9166
2007-02-06 09:40:00,45.05,45.14,45.04,45.05,36695.25567256541,45.05,45.14,45.04,45.05,36695.2557
2007-02-06 09:50:00,45.06,45.08,44.75,44.84,39843.66518293345,45.06,45.08,44.75,44.84,39843.6652
2007-02-06 10:00:00,44.83,44.91,44.71,44.77,83812.83248290088,44.83,44.91,44.71,44.77,83812.8325
2007-02-06 10:10:00,44.77,44.82,44.61,44.65,66985.12647920965,44.77,44.82,44.61,44.65,66985.1265
2007-02-06 10:20:00,44.66,44.78,44.64,44.78,64053.84865921181,44.66,44.78,44.64,44.78,64053.8487
2007-02-06 10:30:00,44.77,44.81,44.65,44.69,62533.92682662035,44.77,44.81,44.65,44.69,62533.9268
2007-02-06 10:40:00,44.69,44.69,44.44,44.59,76973.18423623928,44.69,44.69,44.44,44.59,76973.1842
2007-02-06 10:50:00,44.6,44.61,44.27,44.28,95103.68038215178,44.6,44.61,44.27,44.28,95103.6804
2007-02-06 11:00:00,44.29,44.46,44.21,44.46,103137.55292584954,44.29,44.46,44.21,44.46,103137.5529
2007-02-06 11:10:00,44.46,44.54,44.38,44.39,47226.142655520576,44.46,44.54,44.38,44.39,47226.1427
2007-02-06 11:20:00,44.4,44.46,44.21,44.31,119748.12723917056,44.4,44.46,44.21,44.31,119748.1272
2007-02-06 11:30:00,44.31,44.42,44.31,44.36,58625.55639995658,44.31,44.42,44.31,44.36,58625.5564
2007-02-06 11:40:00,44.35,44.35,44.08,44.2,67636.52155032028,44.35,44.35,44.08,44.2,67636.5216
2007-02-06 11:50:00,44.2,44.32,44.11,44.12,41037.889479969606,44.2,44.32,44.11,44.12,41037.8895
2007-02-06 12:00:00,44.12,44.23,44.1,44.22,42992.07469330149,44.12,44.23,44.1,44.22,42992.0747
2007-02-06 12:10:00,44.23,44.23,44.16,44.22,33981.1095429378,44.23,44.23,44.16,44.22,33981.1095
2007-02-06 12:20:00,44.21,44.24,44.12,44.24,32569.75355553143,44.21,44.24,44.12,44.24,32569.7536
2007-02-06 12:30:00,44.22,44.26,44.13,44.25,34849.63630441863,44.22,44.26,44.13,44.25,34849.6363
2007-02-06 12:40:00,44.25,44.32,44.19,44.3,33872.54369775269,44.25,44.32,44.19,44.3,33872.5437
2007-02-06 12:50:00,44.3,44.38,44.29,44.34,30072.73911627402,44.3,44.38,44.29,44.34,30072.7391
2007-02-06 13:00:00,44.34,44.48,44.34,44.47,44837.69406144827,44.34,44.48,44.34,44.47,44837.6941
2007-02-06 13:10:00,44.46,44.5,44.39,44.45,27358.592986646403,44.46,44.5,44.39,44.45,27358.593
2007-02-06 13:20:00,44.46,44.51,44.42,44.51,34415.37292367821,44.46,44.51,44.42,44.51,34415.3729
2007-02-06 13:30:00,44.5,44.7,44.5,44.68,64270.98034958202,44.5,44.7,44.5,44.68,64270.9803
2007-02-06 13:40:00,44.68,44.68,44.6,44.62,31592.660948865487,44.68,44.68,44.6,44.62,31592.6609
2007-02-06 13:50:00,44.62,44.7,44.59,44.7,21821.73488220606,44.62,44.7,44.59,44.7,21821.7349
2007-02-06 14:00:00,44.69,44.71,44.5,44.53,52328.737379220496,44.69,44.71,44.5,44.53,52328.7374
2007-02-06 14:10:00,44.51,44.58,44.51,44.54,30615.568342199545,44.51,44.58,44.51,44.54,30615.5683
2007-02-06 14:20:00,44.52,44.66,44.49,44.65,58299.85886440126,44.52,44.66,44.49,44.65,58299.8589
2007-02-06 14:30:00,44.65,44.74,44.56,44.58,55585.71273477364,44.65,44.74,44.56,44.58,55585.7127
2007-02-06 14:40:00,44.59,44.72,44.55,44.72,34632.50461404842,44.59,44.72,44.55,44.72,34632.5046
2007-02-06 14:50:00,44.71,44.86,44.7,44.83,63076.75605254587,44.71,44.86,44.7,44.83,63076.7561
2007-02-06 15:00:00,44.84,44.95,44.84,44.9,72521.98458364999,44.84,44.95,44.84,44.9,72521.9846
2007-02-06 15:10:00,44.9,44.97,44.86,44.96,66333.73140809902,44.9,44.97,44.86,44.96,66333.7314
2007-02-06 15:20:00,44.95,45.02,44.89,44.97,87286.93952882424,44.95,45.02,44.89,44.97,87286.9395
2007-02-06 15:30:00,44.97,45.01,44.95,44.99,83812.83248290088,44.97,45.01,44.95,44.99,83812.8325
2007-02-06 15:40:00,44.99,45.04,44.96,45.04,79253.06698512648,44.99,45.04,44.96,45.04,79253.067
2007-02-06 15:50:00,45.04,45.13,45.01,45.08,178699.38117468246,45.04,45.13,45.01,45.08,178699.3812
2007-02-07 09:30:00,45.0,45.14,45.0,45.14,51025.94723699924,45.0,45.14,45.0,45.14,51025.9472
2007-02-07 09:40:00,45.14,45.23,45.09,45.09,42123.54793182065,45.14,45.23,45.09,45.09,42123.5479
2007-02-07 09:50:00,45.1,45.19,44.93,45.15,57757.02963847574,45.1,45.19,44.93,45.15,57757.0296
2007-02-07 10:00:00,45.15,45.17,44.97,44.97,51134.51308218435,45.15,45.17,44.97,44.97,51134.5131
2007-02-07 10:10:00,44.98,45.1,44.94,44.97,50808.81554662903,44.98,45.1,44.94,44.97,50808.8155
2007-02-07 10:20:00,44.97,45.0,44.86,44.89,54717.185973292806,44.97,45.0,44.86,44.89,54717.186
2007-02-07 10:30:00,44.89,45.0,44.88,45.0,69047.87753772663,44.89,45.0,44.88,45.0,69047.8775
2007-02-07 10:40:00,44.99,45.26,44.99,45.23,99989.14341548148,44.99,45.26,44.99,45.23,99989.1434
2007-02-07 10:50:00,45.23,45.35,45.09,45.34,49831.72293996309,45.23,45.35,45.09,45.34,49831.7229
2007-02-07 11:00:00,45.34,45.58,45.34,45.5,66985.12647920965,45.34,45.58,45.34,45.5,66985.1265
2007-02-07 11:10:00,45.49,45.53,45.41,45.49,67202.25816957986,45.49,45.53,45.41,45.49,67202.2582
2007-02-07 11:20:00,45.49,45.54,45.42,45.47,45054.82575181848,45.49,45.54,45.42,45.47,45054.8258
2007-02-07 11:30:00,45.47,45.55,45.36,45.36,50917.38139181414,45.47,45.55,45.36,45.36,50917.3814
2007-02-07 11:40:00,45.35,45.43,45.3,45.39,57865.59548366084,45.35,45.43,45.3,45.39,57865.5955
2007-02-07 11:50:00,45.38,45.49,45.37,45.39,76104.65747475844,45.38,45.49,45.37,45.39,76104.6575
2007-02-07 12:00:00,45.37,45.47,45.36,45.43,44186.29899033765,45.37,45.47,45.36,45.43,44186.299
2007-02-07 12:10:00,45.42,45.45,45.27,45.27,47443.27434589079,45.42,45.45,45.27,45.27,47443.2743
2007-02-07 12:20:00,45.27,45.35,45.22,45.33,35283.89968515905,45.27,45.35,45.22,45.33,35283.8997
2007-02-07 12:30:00,45.33,45.39,45.33,45.36,29095.64650960808,45.33,45.39,45.33,45.36,29095.6465
2007-02-07 12:40:00,45.35,45.41,45.32,45.37,49397.45955922267,45.35,45.41,45.32,45.37,49397.4596
2007-02-07 12:50:00,45.37,45.43,45.24,45.25,40386.49440885898,45.37,45.43,45.24,45.25,40386.4944
2007-02-07 13:00:00,45.26,45.38,45.25,45.36,23015.95917924221,45.26,45.38,45.25,45.36,23015.9592
2007-02-07 13:10:00,45.36,45.36,45.34,45.35,28878.51481923787,45.36,45.36,45.34,45.35,28878.5148
2007-02-07 13:20:00,45.35,45.35,45.27,45.28,35175.333839973944,45.35,45.35,45.27,45.28,35175.3338
2007-02-07 13:30:00,45.27,45.3,45.26,45.28,33655.41200738248,45.27,45.3,45.26,45.28,33655.412
2007-02-07 13:40:00,45.27,45.31,45.26,45.3,61882.53175550972,45.27,45.31,45.26,45.3,61882.5318
2007-02-07 13:50:00,45.31,45.33,45.27,45.3,18347.627836282707,45.31,45.33,45.27,45.3,18347.6278
2007-02-07 14:00:00,45.31,45.34,45.27,45.28,35609.597220714364,45.31,45.34,45.27,45.28,35609.5972
2007-02-07 14:10:00,45.28,45.37,45.28,45.37,27250.02714146129,45.28,45.37,45.28,45.37,27250.0271
2007-02-07 14:20:00,45.38,45.39,45.35,45.38,33655.41200738248,45.38,45.39,45.35,45.38,33655.412
2007-02-07 14:30:00,45.38,45.39,45.18,45.23,82184.34480512432,45.38,45.39,45.18,45.23,82184.3448
2007-02-07 14:40:00,45.23,45.24,45.14,45.18,64162.41450439692,45.23,45.24,45.14,45.18,64162.4145
2007-02-07 14:50:00,45.16,45.24,45.15,45.23,68722.18000217131,45.16,45.24,45.15,45.23,68722.18
2007-02-07 15:00:00,45.24,45.28,45.19,45.25,59928.34654217783,45.24,45.28,45.19,45.25,59928.3465
2007-02-07 15:10:00,45.24,45.28,45.23,45.24,33221.14862664206,45.24,45.28,45.23,45.24,33221.1486
2007-02-07 15:20:00,45.23,45.33,45.23,45.27,25295.84192812941,45.23,45.33,45.23,45.27,25295.8419
2007-02-07 15:30:00,45.27,45.34,45.24,45.31,38649.4408858973,45.27,45.34,45.24,45.31,38649.4409
2007-02-07 15:40:00,45.32,45.36,45.3,45.31,54825.75181847791,45.32,45.36,45.3,45.31,54825.7518
2007-02-07 15:50:00,45.31,45.43,45.3,45.43,115079.79589621106,45.31,45.43,45.3,45.43,115079.7959
2007-02-08 09:30:00,45.28,45.67,45.28,45.5,106611.65997177288,45.28,45.67,45.28,45.5,106611.66
2007-02-08 09:40:00,45.51,45.59,45.17,45.35,63619.58527847139,45.51,45.59,45.17,45.35,63619.5853
2007-02-08 09:50:00,45.35,45.57,45.34,45.47,34958.202149603734,45.35,45.57,45.34,45.47,34958.2021
2007-02-08 10:00:00,45.47,45.66,45.47,45.6,32026.924329605907,45.47,45.66,45.47,45.6,32026.9243
2007-02-08 10:10:00,45.59,45.59,45.37,45.38,22581.69579850179,45.59,45.59,45.37,45.38,22581.6958
2007-02-08 10:20:00,45.39,45.59,45.39,45.52,22907.393334057106,45.39,45.59,45.39,45.52,22907.3933
2007-02-08 10:30:00,45.54,45.63,45.54,45.61,98143.52404733472,45.54,45.63,45.54,45.61,98143.524
2007-02-08 10:40:00,45.62,45.64,45.42,45.43,39843.66518293345,45.62,45.64,45.42,45.43,39843.6652
2007-02-08 10:50:00,45.42,45.57,45.42,45.55,20844.642275540114,45.42,45.57,45.42,45.55,20844.6423
2007-02-08 11:00:00,45.56,45.59,45.49,45.56,70459.233525133,45.56,45.59,45.49,45.56,70459.2335
2007-02-08 11:10:00,45.56,45.59,45.52,45.56,70893.49690587341,45.56,45.59,45.52,45.56,70893.4969
2007-02-08 11:20:00,45.57,45.65,45.56,45.59,48637.49864292693,45.57,45.65,45.56,45.59,48637.4986
2007-02-08 11:30:00,45.59,45.62,45.57,45.58,45923.35251329932,45.59,45.62,45.57,45.58,45923.3525
2007-02-08 11:40:00,45.57,45.6,45.54,45.58,66550.86309846923,45.57,45.6,45.54,45.58,66550.8631
2007-02-08 11:50:00,45.58,45.65,45.56,45.61,44511.99652589296,45.58,45.65,45.56,45.61,44511.9965
2007-02-08 12:00:00,45.61,45.61,45.55,45.59,34198.241233308,45.61,45.61,45.55,45.59,34198.2412
2007-02-08 12:10:00,45.59,45.6,45.54,45.56,52545.86906959071,45.59,45.6,45.54,45.56,52545.8691
2007-02-08 12:20:00,45.56,45.65,45.55,45.63,70024.97014439257,45.56,45.65,45.55,45.63,70024.9701
2007-02-08 12:30:00,45.64,45.71,45.6,45.71,25838.671154054937,45.64,45.71,45.6,45.71,25838.6712
2007-02-08 12:40:00,45.71,45.76,45.64,45.74,39409.40180219303,45.71,45.76,45.64,45.74,39409.4018
2007-02-08 12:50:00,45.73,45.73,45.64,45.64,22364.564108131584,45.73,45.73,45.64,45.64,22364.5641
2007-02-08 13:00:00,45.66,45.8,45.64,45.78,41363.587015524914,45.66,45.8,45.64,45.78,41363.587
2007-02-08 13:10:00,45.78,45.79,45.7,45.73,35935.29475626968,45.78,45.79,45.7,45.73,35935.2948
2007-02-08 13:20:00,45.73,45.73,45.65,45.68,16176.31093258061,45.73,45.73,45.65,45.68,16176.3109
2007-02-08 13:30:00,45.67,45.78,45.67,45.78,26490.066225165563,45.67,45.78,45.67,45.78,26490.0662
2007-02-08 13:40:00,45.77,45.82,45.77,45.77,35501.03137552926,45.77,45.82,45.77,45.77,35501.0314
2007-02-08 13:50:00,45.76,45.77,45.62,45.64,19976.11551405928,45.76,45.77,45.62,45.64,19976.1155
2007-02-08 14:00:00,45.64,45.71,45.64,45.66,32895.45109108675,45.64,45.71,45.64,45.66,32895.4511
2007-02-08 14:10:00,45.66,45.68,45.59,45.6,39952.23102811856,45.66,45.68,45.59,45.6,39952.231
2007-02-08 14:20:00,45.6,45.7,45.59,45.7,36586.68982738031,45.6,45.7,45.59,45.7,36586.6898
2007-02-08 14:30:00,45.72,45.73,45.66,45.71,40277.92856367387,45.72,45.73,45.66,45.71,40277.9286
2007-02-08 14:40:00,45.72,45.77,45.7,45.75,29095.64650960808,45.72,45.77,45.7,45.75,29095.6465
2007-02-08 14:50:00,45.74,45.95,45.74,45.92,72196.28704809467,45.74,45.95,45.74,45.92,72196.287
2007-02-08 15:00:00,45.92,45.94,45.8,45.8,95755.0754532624,45.92,45.94,45.8,45.8,95755.0755
2007-02-08 15:10:00,45.8,45.84,45.76,45.76,33981.1095429378,45.8,45.84,45.76,45.76,33981.1095
2007-02-08 15:20:00,45.76,45.81,45.75,45.78,33872.54369775269,45.76,45.81,45.75,45.78,33872.5437
2007-02-08 15:30:00,45.78,45.81,45.74,45.78,44620.562371078064,45.78,45.81,45.74,45.78,44620.5624
2007-02-08 15:40:00,45.79,45.82,45.75,45.82,84138.5300184562,45.79,45.82,45.75,45.82,84138.53
2007-02-08 15:50:00,45.82,45.89,45.69,45.76,134730.21387471503,45.82,45.89,45.69,45.76,134730.2139
2007-02-09 09:30:00,45.84,45.95,45.74,45.93,63945.28281402671,45.84,45.95,45.74,45.93,63945.2828
2007-02-09 09:40:00,45.93,46.02,45.85,46.0,51025.94723699924,45.93,46.02,45.85,46.0,51025.9472
2007-02-09 09:50:00,46.01,46.1,45.95,45.95,59168.385625882096,46.01,46.1,45.95,45.95,59168.3856
2007-02-09 10:00:00,45.96,46.15,45.96,46.03,111822.8205406579,45.96,46.15,45.96,46.03,111822.8205
2007-02-09 10:10:00,46.04,46.08,45.94,46.07,55368.58104440344,46.04,46.08,45.94,46.07,55368.581
2007-02-09 10:20:00,46.08,46.17,46.08,46.13,78601.67191401585,46.08,46.17,46.08,46.13,78601.6719
2007-02-09 10:30:00,46.13,46.21,46.0,46.02,48311.801107371626,46.13,46.21,46.0,46.02,48311.8011
2007-02-09 10:40:00,46.01,46.12,46.01,46.1,47660.406036261,46.01,46.12,46.01,46.1,47660.406
2007-02-09 10:50:00,46.12,46.14,46.06,46.08,34523.938768863314,46.12,46.14,46.06,46.08,34523.9388
2007-02-09 11:00:00,46.09,46.14,46.03,46.06,30615.568342199545,46.09,46.14,46.03,46.06,30615.5683
2007-02-09 11:10:00,46.07,46.14,46.04,46.05,26815.76376072088,46.07,46.14,46.04,46.05,26815.7638
2007-02-09 11:20:00,46.04,46.06,45.97,46.0,26272.93453479536,46.04,46.06,45.97,46.0,26272.9345
2007-02-09 11:30:00,46.0,46.0,45.94,45.98,29312.77819997829,46.0,46.0,45.94,45.98,29312.7782
2007-02-09 11:40:00,45.98,46.06,45.98,46.06,51243.07892736945,45.98,46.06,45.98,46.06,51243.0789
2007-02-09 11:50:00,46.06,46.14,46.06,46.14,13462.164802952992,46.06,46.14,46.06,46.14,13462.1648
2007-02-09 12:00:00,46.14,46.19,46.13,46.16,49071.76202366736,46.14,46.19,46.13,46.16,49071.762
2007-02-09 12:10:00,46.16,46.17,46.06,46.06,30398.43665182933,46.16,46.17,46.06,46.06,30398.4367
2007-02-09 12:20:00,46.06,46.06,45.85,45.87,55477.14688958854,46.06,46.06,45.85,45.87,55477.1469
2007-02-09 12:30:00,45.85,45.89,45.82,45.86,36478.1239821952,45.85,45.89,45.82,45.86,36478.124
2007-02-09 12:40:00,45.86,45.86,45.78,45.82,48528.93279774183,45.86,45.86,45.78,45.82,48528.9328
2007-02-09 12:50:00,45.82,45.85,45.38,45.52,149603.7346650744,45.82,45.85,45.38,45.52,149603.7347
2007-02-09 13:00:00,45.51,45.6,45.45,45.56,61231.13668439909,45.51,45.6,45.45,45.56,61231.1367
2007-02-09 13:10:00,45.57,45.64,45.52,45.57,59602.64900662252,45.57,45.64,45.52,45.57,59602.649
2007-02-09 13:20:00,45.58,45.58,45.53,45.54,21387.47150146564,45.58,45.58,45.53,45.54,21387.4715
2007-02-09 13:30:00,45.54,45.54,45.35,45.43,50048.8546303333,45.54,45.54,45.35,45.43,50048.8546
2007-02-09 13:40:00,45.42,45.47,45.36,45.43,16936.271848876346,45.42,45.47,45.36,45.43,16936.2718
2007-02-09 13:50:00,45.47,45.58,45.41,45.54,18347.627836282707,45.47,45.58,45.41,45.54,18347.6278
2007-02-09 14:00:00,45.54,45.54,45.38,45.4,22038.86657257627,45.54,45.54,45.38,45.4,22038.8666
2007-02-09 14:10:00,45.39,45.4,45.3,45.38,27250.02714146129,45.39,45.4,45.3,45.38,27250.0271
2007-02-09 14:20:00,45.39,45.48,45.36,45.46,23015.95917924221,45.39,45.48,45.36,45.46,23015.9592
2007-02-09 14:30:00,45.46,45.47,45.3,45.38,34089.675388122894,45.46,45.47,45.3,45.38,34089.6754
2007-02-09 14:40:00,45.38,45.4,45.21,45.24,54500.0542829226,45.38,45.4,45.21,45.24,54500.0543
2007-02-09 14:50:00,45.23,45.38,45.2,45.37,113451.30821843448,45.23,45.38,45.2,45.37,113451.3082
2007-02-09 15:00:00,45.38,45.48,45.36,45.37,44837.69406144827,45.38,45.48,45.36,45.37,44837.6941
2007-02-09 15:10:00,45.38,45.53,45.38,45.51,49071.76202366736,45.38,45.53,45.38,45.51,49071.762
2007-02-09 15:20:00,45.52,45.69,45.5,45.66,87178.37368363913,45.52,45.69,45.5,45.66,87178.3737
2007-02-09 15:30:00,45.65,45.66,45.58,45.62,69807.83845402236,45.65,45.66,45.58,45.62,69807.8385
2007-02-09 15:40:00,45.61,45.64,45.59,45.62,49614.59124959288,45.61,45.64,45.59,45.62,49614.5912
2007-02-09 15:50:00,45.62,45.62,45.56,45.59,135707.30648138098,45.62,45.62,45.56,45.59,135707.3065
2007-02-12 09:30:00,45.47,45.59,45.32,45.54,151123.65649766583,45.47,45.59,45.32,45.54,151123.6565
2007-02-12 09:40:00,45.53,45.59,45.5,45.54,121810.87829768757,45.53,45.59,45.5,45.54,121810.8783
2007-02-12 09:50:00,45.55,45.58,45.4,45.43,67962.2190858756,45.55,45.58,45.4,45.43,67962.2191
2007-02-12 10:00:00,45.45,45.46,45.34,45.37,81858.647269569,45.45,45.46,45.34,45.37,81858.6473
2007-02-12 10:10:00,45.39,45.53,45.38,45.48,133210.29204212356,45.39,45.53,45.38,45.48,133210.292
2007-02-12 10:20:00,45.48,45.49,45.3,45.38,101617.63109325808,45.48,45.49,45.3,45.38,101617.6311
2007-02-12 10:30:00,45.39,45.44,45.33,45.38,44294.86483552275,45.39,45.44,45.33,45.38,44294.8648
2007-02-12 10:40:00,45.39,45.46,45.29,45.31,40820.7577895994,45.39,45.46,45.29,45.31,40820.7578
2007-02-12 10:50:00,45.32,45.42,45.32,45.34,43100.640538486594,45.32,45.42,45.32,45.34,43100.6405
2007-02-12 11:00:00,45.34,45.5,45.32,45.41,34741.070459233524,45.34,45.5,45.32,45.41,34741.0705
2007-02-12 11:10:00,45.43,45.45,45.38,45.38,21496.037346650744,45.43,45.45,45.38,45.38,21496.0373
2007-02-12 11:20:00,45.38,45.4,45.27,45.36,57539.89794810553,45.38,45.4,45.27,45.36,57539.8979
2007-02-12 11:30:00,45.37,45.45,45.29,45.35,36695.25567256541,45.37,45.45,45.29,45.35,36695.2557
2007-02-12 11:40:00,45.35,45.48,45.34,45.47,43643.46976441212,45.35,45.48,45.34,45.47,43643.4698
2007-02-12 11:50:00,45.47,45.48,45.33,45.34,30398.43665182933,45.47,45.48,45.33,45.34,30398.4367
2007-02-12 12:00:00,45.35,45.35,45.28,45.34,51243.07892736945,45.35,45.35,45.28,45.34,51243.0789
2007-02-12 12:10:00,45.34,45.34,45.25,45.28,39300.83595700793,45.34,45.34,45.25,45.28,39300.836
2007-02-12 12:20:00,45.29,45.32,45.17,45.31,77407.4476169797,45.29,45.32,45.17,45.31,77407.4476
2007-02-12 12:30:00,45.3,45.32,45.26,45.28,47768.9718814461,45.3,45.32,45.26,45.28,47768.9719
2007-02-12 12:40:00,45.28,45.41,45.28,45.35,158289.00227988276,45.28,45.41,45.28,45.35,158289.0023
2007-02-12 12:50:00,45.35,45.35,45.3,45.3,58082.72717403105,45.35,45.35,45.3,45.3,58082.7272
2007-02-12 13:00:00,45.31,45.33,45.3,45.31,75778.95993920312,45.31,45.33,45.3,45.31,75778.9599
2007-02-12 13:10:00,45.32,45.33,45.3,45.3,29312.77819997829,45.32,45.33,45.3,45.3,29312.7782
2007-02-12 13:20:00,45.32,45.34,45.3,45.31,22255.99826294648,45.32,45.34,45.3,45.31,22255.9983
2007-02-12 13:30:00,45.32,45.32,45.26,45.3,32461.187710346327,45.32,45.32,45.26,45.3,32461.1877
2007-02-12 13:40:00,45.3,45.34,45.24,45.31,109651.50363695582,45.3,45.34,45.24,45.31,109651.5036
2007-02-12 13:50:00,45.32,45.33,45.27,45.31,35609.597220714364,45.32,45.33,45.27,45.31,35609.5972
2007-02-12 14:00:00,45.31,45.33,45.29,45.32,175659.53750949953,45.31,45.33,45.29,45.32,175659.5375
2007-02-12 14:10:00,45.32,45.32,45.24,45.24,38540.87504071219,45.32,45.32,45.24,45.24,38540.875
2007-02-12 14:20:00,45.26,45.32,45.22,45.23,52654.43491477581,45.26,45.32,45.22,45.23,52654.4349
2007-02-12 14:30:00,45.24,45.26,45.18,45.24,42123.54793182065,45.24,45.26,45.18,45.24,42123.5479
2007-02-12 14:40:00,45.26,45.37,45.26,45.33,152100.74910433177,45.26,45.37,45.26,45.33,152100.7491
2007-02-12 14:50:00,45.33,45.39,45.27,45.3,152426.4466398871,45.33,45.39,45.27,45.3,152426.4466
2007-02-12 15:00:00,45.31,45.33,45.29,45.31,72630.5504288351,45.31,45.33,45.29,45.31,72630.5504
2007-02-12 15:10:00,45.31,45.38,45.3,45.38,126587.77548583216,45.31,45.38,45.3,45.38,126587.7755
2007-02-12 15:20:00,45.38,45.47,45.36,45.38,76756.05254586907,45.38,45.47,45.36,45.38,76756.0525
2007-02-12 15:30:00,45.39,45.46,45.38,45.46,43969.16729996744,45.39,45.46,45.38,45.46,43969.1673
2007-02-12 15:40:00,45.46,45.46,45.4,45.4,357290.1965041798,45.46,45.46,45.4,45.4,357290.1965
2007-02-12 15:50:00,45.4,45.47,45.35,45.45,237976.33264574964,45.4,45.47,45.35,45.45,237976.3326
2007-02-13 09:30:00,45.41,45.66,45.27,45.46,125393.55118879602,45.41,45.66,45.27,45.46,125393.5512
2007-02-13 09:40:00,45.45,45.5,45.18,45.37,80121.59374660732,45.45,45.5,45.18,45.37,80121.5937
2007-02-13 09:50:00,45.38,45.39,45.14,45.26,67202.25816957986,45.38,45.39,45.14,45.26,67202.2582
2007-02-13 10:00:00,45.27,45.47,45.21,45.32,53305.82998588644,45.27,45.47,45.21,45.32,53305.83
2007-02-13 10:10:00,45.34,45.49,45.34,45.35,94777.98284659648,45.34,45.49,45.34,45.35,94777.9828
2007-02-13 10:20:00,45.35,45.45,45.29,45.36,61556.834219954406,45.35,45.45,45.29,45.36,61556.8342
2007-02-13 10:30:00,45.39,45.4,45.15,45.3,86526.9786125285,45.39,45.4,45.15,45.3,86526.9786
2007-02-13 10:40:00,45.3,45.46,45.23,45.45,108891.54272066009,45.3,45.46,45.23,45.45,108891.5427
2007-02-13 10:50:00,45.46,45.47,45.34,45.43,131581.804364347,45.46,45.47,45.34,45.43,131581.8044
2007-02-13 11:00:00,45.43,45.54,45.43,45.52,18456.19368146781,45.43,45.54,45.43,45.52,18456.1937
2007-02-13 11:10:00,45.5,45.62,45.5,45.61,38323.74335034198,45.5,45.62,45.5,45.61,38323.7434
2007-02-13 11:20:00,45.62,45.7,45.59,45.67,53522.96167625665,45.62,45.7,45.59,45.67,53522.9617
2007-02-13 11:30:00,45.66,45.76,45.62,45.68,56997.06872218,45.66,45.76,45.62,45.68,56997.0687
2007-02-13 11:40:00,45.69,45.7,45.59,45.64,28227.11974812724,45.69,45.7,45.59,45.64,28227.1197
2007-02-13 11:50:00,45.64,45.65,45.47,45.49,30289.87080664423,45.64,45.65,45.47,45.49,30289.8708
2007-02-13 12:00:00,45.49,45.54,45.46,45.46,33655.41200738248,45.49,45.54,45.46,45.46,33655.412
2007-02-13 12:10:00,45.45,45.51,45.44,45.47,52763.00075996092,45.45,45.51,45.44,45.47,52763.0008
2007-02-13 12:20:00,45.47,45.55,45.46,45.51,45923.35251329932,45.47,45.55,45.46,45.51,45923.3525
2007-02-13 12:30:00,45.52,45.59,45.52,45.57,15524.915861469985,45.52,45.59,45.52,45.57,15524.9159
2007-02-13 12:40:00,45.57,45.61,45.53,45.53,40929.3236347845,45.57,45.61,45.53,45.53,40929.3236
2007-02-13 12:50:00,45.53,45.59,45.53,45.56,15307.784171099773,45.53,45.59,45.53,45.56,15307.7842
2007-02-13 13:00:00,45.55,45.57,45.48,45.48,61665.40006513951,45.55,45.57,45.48,45.48,61665.4001
2007-02-13 13:10:00,45.48,45.49,45.38,45.39,74910.4331777223,45.48,45.49,45.38,45.39,74910.4332
2007-02-13 13:20:00,45.39,45.42,45.33,45.35,28878.51481923787,45.39,45.42,45.33,45.35,28878.5148
2007-02-13 13:30:00,45.33,45.35,45.22,45.24,30507.00249701444,45.33,45.35,45.22,45.24,30507.0025
2007-02-13 13:40:00,45.24,45.27,45.23,45.23,17913.364455542287,45.24,45.27,45.23,45.23,17913.3645
2007-02-13 13:50:00,45.23,45.25,45.2,45.23,26815.76376072088,45.23,45.25,45.2,45.23,26815.7638
2007-02-13 14:00:00,45.23,45.32,45.23,45.28,25187.276082944307,45.23,45.32,45.23,45.28,25187.2761
2007-02-13 14:10:00,45.29,45.29,45.23,45.23,19324.72044294865,45.29,45.29,45.23,45.23,19324.7204
2007-02-13 14:20:00,45.24,45.24,45.17,45.18,32026.924329605907,45.24,45.24,45.17,45.18,32026.9243
2007-02-13 14:30:00,45.23,45.23,45.04,45.05,91303.87580067312,45.23,45.23,45.04,45.05,91303.8758
2007-02-13 14:40:00,45.05,45.11,45.01,45.09,53631.52752144176,45.05,45.11,45.01,45.09,53631.5275
2007-02-13 14:50:00,45.08,45.16,45.05,45.12,66442.29725328412,45.08,45.16,45.05,45.12,66442.2973
2007-02-13 15:00:00,45.12,45.16,45.1,45.13,34741.070459233524,45.12,45.16,45.1,45.13,34741.0705
2007-02-13 15:10:00,45.14,45.16,45.06,45.13,54065.790902182176,45.14,45.16,45.06,45.13,54065.7909
2007-02-13 15:20:00,45.13,45.18,45.12,45.13,105308.86982955162,45.13,45.18,45.12,45.13,105308.8698
2007-02-13 15:30:00,45.13,45.19,45.12,45.19,85767.01769623277,45.13,45.19,45.12,45.19,85767.0177
2007-02-13 15:40:00,45.19,45.32,45.18,45.28,196721.31147540984,45.19,45.32,45.18,45.28,196721.3115
2007-02-13 15:50:00,45.29,45.4,45.24,45.29,296927.58658126154,45.29,45.4,45.24,45.29,296927.5866
2007-02-14 09:30:00,45.47,45.91,45.47,45.56,146781.02269026166,45.47,45.91,45.47,45.56,146781.0227
2007-02-14 09:40:00,45.57,45.59,45.42,45.42,70350.66767994789,45.57,45.59,45.42,45.42,70350.6677
2007-02-14 09:50:00,45.44,45.68,45.41,45.66,63728.1511236565,45.44,45.68,45.41,45.66,63728.1511
2007-02-14 10:00:00,45.63,46.02,45.59,46.01,143415.4814895234,45.63,46.02,45.59,46.01,143415.4815
2007-02-14 10:10:00,46.01,46.06,45.9,45.99,135707.30648138098,46.01,46.06,45.9,45.99,135707.3065
2007-02-14 10:20:00,45.97,46.02,45.92,45.96,49506.025404407774,45.97,46.02,45.92,45.96,49506.0254
2007-02-14 10:30:00,45.97,45.97,45.84,45.84,34306.807078493104,45.97,45.97,45.84,45.84,34306.8071
2007-02-14 10:40:00,45.84,45.91,45.66,45.66,71762.02366735425,45.84,45.91,45.66,45.66,71762.0237
2007-02-14 10:50:00,45.66,45.73,45.63,45.68,82835.73987623493,45.66,45.73,45.63,45.68,82835.7399
2007-02-14 11:00:00,45.68,45.7,45.62,45.66,69699.27260883726,45.68,45.7,45.62,45.66,69699.2726
2007-02-14 11:10:00,45.67,45.82,45.67,45.79,88698.2955162306,45.67,45.82,45.67,45.79,88698.2955
2007-02-14 11:20:00,45.78,45.79,45.6,45.62,74801.8673325372,45.78,45.79,45.6,45.62,74801.8673
2007-02-14 11:30:00,45.62,45.7,45.58,45.7,27792.85636738682,45.62,45.7,45.58,45.7,27792.8564
2007-02-14 11:40:00,45.7,45.76,45.69,45.75,43860.60145478233,45.7,45.76,45.69,45.75,43860.6015
2007-02-14 11:50:00,45.75,45.81,45.73,45.76,60579.74161328846,45.75,45.81,45.73,45.76,60579.7416
2007-02-14 12:00:00,45.74,45.8,45.69,45.71,177179.459342091,45.74,45.8,45.69,45.71,177179.4593
2007-02-14 12:10:00,45.73,45.75,45.59,45.66,47768.9718814461,45.73,45.75,45.59,45.66,47768.9719
2007-02-14 12:20:00,45.65,45.68,45.59,45.65,32352.62186516122,45.65,45.68,45.59,45.65,32352.6219
2007-02-14 12:30:00,45.64,45.7,45.63,45.64,25512.97361849962,45.64,45.7,45.63,45.64,25512.9736
2007-02-14 12:40:00,45.66,45.81,45.64,45.78,129953.3166865704,45.66,45.81,45.64,45.78,129953.3167
2007-02-14 12:50:00,45.78,45.8,45.75,45.79,57757.02963847574,45.78,45.8,45.75,45.79,57757.0296
2007-02-14 13:00:00,45.8,45.82,45.76,45.78,40929.3236347845,45.8,45.82,45.76,45.78,40929.3236
2007-02-14 13:10:00,45.78,45.82,45.69,45.71,57974.16132884595,45.78,45.82,45.69,45.71,57974.1613
2007-02-14 13:20:00,45.7,45.77,45.7,45.75,35175.333839973944,45.7,45.77,45.7,45.75,35175.3338
2007-02-14 13:30:00,45.76,45.82,45.74,45.82,38323.74335034198,45.76,45.82,45.74,45.82,38323.7434
2007-02-14 13:40:00,45.82,45.93,45.82,45.85,70350.66767994789,45.82,45.93,45.82,45.85,70350.6677
2007-02-14 13:50:00,45.87,45.96,45.78,45.89,85224.18847030724,45.87,45.96,45.78,45.89,85224.1885
2007-02-14 14:00:00,45.9,46.01,45.84,45.92,33004.01693627185,45.9,46.01,45.84,45.92,33004.0169
2007-02-14 14:10:00,45.92,45.98,45.91,45.95,53848.659211811966,45.92,45.98,45.91,45.95,53848.6592
2007-02-14 14:20:00,45.97,45.97,45.03,45.9,58408.42470958637,45.97,45.97,45.03,45.9,58408.4247
2007-02-14 14:30:00,45.88,45.96,45.88,45.95,43100.640538486594,45.88,45.96,45.88,45.95,43100.6405
2007-02-14 14:40:00,45.96,45.98,45.94,45.97,54065.790902182176,45.96,45.98,45.94,45.97,54065.7909
2007-02-14 14:50:00,45.97,46.08,45.94,46.08,170448.3769406145,45.97,46.08,45.94,46.08,170448.3769
2007-02-14 15:00:00,46.08,46.13,46.04,46.12,66442.29725328412,46.08,46.13,46.04,46.12,66442.2973
2007-02-14 15:10:00,46.12,46.32,46.12,46.29,179567.90793616328,46.12,46.32,46.12,46.29,179567.9079
2007-02-14 15:20:00,46.29,46.3,46.21,46.29,118011.07371620888,46.29,46.3,46.21,46.29,118011.0737
2007-02-14 15:30:00,46.29,46.39,46.25,46.39,152752.1441754424,46.29,46.39,46.25,46.39,152752.1442
2007-02-14 15:40:00,46.4,46.43,46.31,46.4,231896.6453153838,46.4,46.43,46.31,46.4,231896.6453
2007-02-14 15:50:00,46.4,46.52,46.35,46.48,248832.9171642601,46.4,46.52,46.35,46.48,248832.9172
2007-02-15 09:30:00,46.2,46.4,45.02,45.02,473129.9533166866,46.2,46.4,45.02,45.02,473129.9533
2007-02-15 09:40:00,45.04,45.1,43.58,44.32,858972.9671045489,45.04,45.1,43.58,44.32,858972.9671
2007-02-15 09:50:00,44.35,45.2,44.31,45.17,434154.814895234,44.35,45.2,44.31,45.17,434154.8149
2007-02-15 10:00:00,45.2,45.73,45.18,45.69,552491.5861469982,45.2,45.73,45.18,45.69,552491.5861
2007-02-15 10:10:00,45.68,45.69,45.41,45.48,353273.26023233094,45.68,45.69,45.41,45.48,353273.2602
2007-02-15 10:20:00,45.47,45.5,45.41,45.43,338291.17359678645,45.47,45.5,45.41,45.43,338291.1736
2007-02-15 10:30:00,45.43,45.72,45.41,45.59,936814.6781022692,45.43,45.72,45.41,45.59,936814.6781
2007-02-15 10:40:00,45.61,45.73,45.55,45.61,418087.0698078385,45.61,45.73,45.55,45.61,418087.0698
2007-02-15 10:50:00,45.61,45.65,45.48,45.5,210183.4762783628,45.61,45.65,45.48,45.5,210183.4763
2007-02-15 11:00:00,45.5,45.6,45.48,45.57,230485.28932797743,45.5,45.6,45.48,45.57,230485.2893
2007-02-15 11:10:00,45.56,45.6,45.55,45.58,124959.2878080556,45.56,45.6,45.55,45.58,124959.2878
2007-02-15 11:20:00,45.59,45.59,45.45,45.51,81207.25219845837,45.59,45.59,45.45,45.51,81207.2522
2007-02-15 11:30:00,45.5,45.51,45.36,45.44,190533.05829985888,45.5,45.51,45.36,45.44,190533.0583
2007-02-15 11:40:00,45.43,45.61,45.42,45.59,135598.74063619587,45.43,45.61,45.42,45.59,135598.7406
2007-02-15 11:50:00,45.59,45.62,45.55,45.55,103788.94799696017,45.59,45.62,45.55,45.55,103788.948
2007-02-15 12:00:00,45.54,45.55,45.24,45.24,136684.3990880469,45.54,45.55,45.24,45.24,136684.3991
2007-02-15 12:10:00,45.24,45.28,44.89,45.21,177396.5910324612,45.24,45.28,44.89,45.21,177396.591
2007-02-15 12:20:00,45.21,45.27,45.04,45.07,61339.7025295842,45.21,45.27,45.04,45.07,61339.7025
2007-02-15 12:30:00,45.07,45.17,44.99,45.0,56237.10780588427,45.07,45.17,44.99,45.0,56237.1078
2007-02-15 12:40:00,45.01,45.09,45.0,45.07,42774.94300293128,45.01,45.09,45.0,45.07,42774.943
2007-02-15 12:50:00,45.07,45.22,45.05,45.22,47877.537726631206,45.07,45.22,45.05,45.22,47877.5377
2007-02-15 13:00:00,45.23,45.38,45.11,45.12,162848.76777765717,45.23,45.38,45.11,45.12,162848.7678
2007-02-15 13:10:00,45.12,45.18,45.08,45.1,39300.83595700793,45.12,45.18,45.08,45.1,39300.836
2007-02-15 13:20:00,45.09,45.1,44.9,44.94,75887.52578438823,45.09,45.1,44.9,44.94,75887.5258
2007-02-15 13:30:00,44.92,44.93,44.8,44.86,110194.33286288136,44.92,44.93,44.8,44.86,110194.3329
2007-02-15 13:40:00,44.86,44.87,44.74,44.74,119748.12723917056,44.86,44.87,44.74,44.74,119748.1272
2007-02-15 13:50:00,44.74,44.88,44.68,44.8,151449.35403322114,44.74,44.88,44.68,44.8,151449.354
2007-02-15 14:00:00,44.8,44.88,44.73,44.75,78927.36944957117,44.8,44.88,44.73,44.75,78927.3694
2007-02-15 14:10:00,44.74,44.87,44.73,44.81,86961.24199326892,44.74,44.87,44.73,44.81,86961.242
2007-02-15 14:20:00,44.81,44.83,44.7,44.72,67527.95570513517,44.81,44.83,44.7,44.72,67527.9557
2007-02-15 14:30:00,44.71,44.75,44.67,44.67,80013.02790142222,44.71,44.75,44.67,44.67,80013.0279
2007-02-15 14:40:00,44.67,44.72,44.54,44.56,100423.40679622193,44.67,44.72,44.54,44.56,100423.4068
2007-02-15 14:50:00,44.55,44.61,44.45,44.52,130821.84344805124,44.55,44.61,44.45,44.52,130821.8434
2007-02-15 15:00:00,44.54,44.56,44.42,44.54,114754.09836065574,44.54,44.56,44.42,44.54,114754.0984
2007-02-15 15:10:00,44.54,44.65,44.41,44.41,142981.21810878298,44.54,44.65,44.41,44.41,142981.2181
2007-02-15 15:20:00,44.42,44.45,44.17,44.24,255563.99956573665,44.42,44.45,44.17,44.24,255563.9996
2007-02-15 15:30:00,44.24,44.43,44.2,44.29,217565.95375095,44.24,44.43,44.2,44.29,217565.9538
2007-02-15 15:40:00,44.29,44.5,44.2,44.34,248398.6537835197,44.29,44.5,44.2,44.34,248398.6538
2007-02-15 15:50:00,44.34,44.41,44.21,44.28,327543.1549234611,44.34,44.41,44.21,44.28,327543.1549
2007-02-16 09:30:00,44.17,44.37,44.11,44.25,981000.9770926068,44.17,44.37,44.11,44.25,981000.9771
2007-02-16 09:40:00,44.25,44.29,44.05,44.07,132667.46281619804,44.25,44.29,44.05,44.07,132667.4628
2007-02-16 09:50:00,44.07,44.22,43.99,44.08,108348.71349473456,44.07,44.22,43.99,44.08,108348.7135
2007-02-16 10:00:00,44.1,44.19,43.98,44.07,112799.91314732384,44.1,44.19,43.98,44.07,112799.9131
2007-02-16 10:10:00,44.07,44.07,43.9,43.92,90109.65150363695,44.07,44.07,43.9,43.92,90109.6515
2007-02-16 10:20:00,43.93,43.95,43.84,43.93,94560.85115622626,43.93,43.95,43.84,43.93,94560.8512
2007-02-16 10:30:00,43.93,44.0,43.9,43.92,101617.63109325808,43.93,44.0,43.9,43.92,101617.6311
2007-02-16 10:40:00,43.94,44.2,43.94,44.19,134513.08218434482,43.94,44.2,43.94,44.19,134513.0822
2007-02-16 10:50:00,44.19,44.35,44.11,44.32,109000.1085658452,44.19,44.35,44.11,44.32,109000.1086
2007-02-16 11:00:00,44.31,44.41,44.26,44.35,77624.57930734991,44.31,44.41,44.26,44.35,77624.5793
2007-02-16 11:10:00,44.36,44.44,44.33,44.42,50917.38139181414,44.36,44.44,44.33,44.42,50917.3814
2007-02-16 11:20:00,44.42,44.42,44.3,44.33,35718.16306589947,44.42,44.42,44.3,44.33,35718.1631
2007-02-16 11:30:00,44.34,44.4,44.29,44.4,29312.77819997829,44.34,44.4,44.29,44.4,29312.7782
2007-02-16 11:40:00,44.4,44.49,44.3,44.3,98903.48496363044,44.4,44.49,44.3,44.3,98903.485
2007-02-16 11:50:00,44.3,44.3,44.21,44.27,65682.33633698839,44.3,44.3,44.21,44.27,65682.3363
2007-02-16 12:00:00,44.28,44.4,44.28,44.38,70133.53598957768,44.28,44.4,44.28,44.38,70133.536
2007-02-16 12:10:00,44.38,44.45,44.33,44.33,49180.32786885246,44.38,44.45,44.33,44.33,49180.3279
2007-02-16 12:20:00,44.33,44.33,44.22,44.22,47768.9718814461,44.33,44.33,44.22,44.22,47768.9719
2007-02-16 12:30:00,44.22,44.3,44.21,44.26,56454.23949625448,44.22,44.3,44.21,44.26,56454.2395
2007-02-16 12:40:00,44.27,44.39,44.25,44.3,42992.07469330149,44.27,44.39,44.25,44.3,42992.0747
2007-02-16 12:50:00,44.3,44.41,44.3,44.35,40603.62609922919,44.3,44.41,44.3,44.35,40603.6261
2007-02-16 13:00:00,44.35,44.47,44.35,44.46,48963.19617848225,44.35,44.47,44.35,44.46,48963.1962
2007-02-16 13:10:00,44.46,44.47,44.26,44.3,66225.16556291391,44.46,44.47,44.26,44.3,66225.1656
2007-02-16 13:20:00,44.3,44.3,44.17,44.19,61882.53175550972,44.3,44.3,44.17,44.19,61882.5318
2007-02-16 13:30:00,44.19,44.2,44.12,44.17,42774.94300293128,44.19,44.2,44.12,44.17,42774.943
2007-02-16 13:40:00,44.18,44.28,44.12,44.28,31918.3584844208,44.18,44.28,44.12,44.28,31918.3585
2007-02-16 13:50:00,44.27,44.35,44.22,44.3,31266.96341331017,44.27,44.35,44.22,44.3,31266.9634
2007-02-16 14:00:00,44.3,44.43,44.3,44.33,60905.439148843776,44.3,44.43,44.3,44.33,60905.4391
2007-02-16 14:10:00,44.33,44.37,44.26,44.33,103897.51384214529,44.33,44.37,44.26,44.33,103897.5138
2007-02-16 14:20:00,44.33,44.42,44.31,44.41,76756.05254586907,44.33,44.42,44.31,44.41,76756.0525
2007-02-16 14:30:00,44.41,44.5,44.34,44.46,106828.79166214308,44.41,44.5,44.34,44.46,106828.7917
2007-02-16 14:40:00,44.46,44.53,44.45,44.46,92389.53425252416,44.46,44.53,44.45,44.46,92389.5343
2007-02-16 14:50:00,44.45,44.46,44.37,44.42,40277.92856367387,44.45,44.46,44.37,44.42,40277.9286
2007-02-16 15:00:00,44.42,44.42,44.26,44.3,63619.58527847139,44.42,44.42,44.26,44.3,63619.5853
2007-02-16 15:10:00,44.29,44.53,44.27,44.48,97383.56313103896,44.29,44.53,44.27,44.48,97383.5631
2007-02-16 15:20:00,44.48,44.57,44.44,44.5,235479.31820649223,44.48,44.57,44.44,44.5,235479.3182
2007-02-16 15:30:00,44.51,44.51,44.4,44.42,88155.46629030508,44.51,44.51,44.4,44.42,88155.4663
2007-02-16 15:40:00,44.42,44.42,44.38,44.4,95755.0754532624,44.42,44.42,44.38,44.4,95755.0755
2007-02-16 15:50:00,44.41,44.45,44.38,44.39,227119.7481272392,44.41,44.45,44.38,44.39,227119.7481
2007-02-20 09:30:00,44.26,44.34,43.6,43.65,269460.42774943006,44.26,44.34,43.6,43.65,269460.4277
2007-02-20 09:40:00,43.65,43.67,43.4,43.56,226034.08967538807,43.65,43.67,43.4,43.56,226034.0897
2007-02-20 09:50:00,43.56,43.68,43.43,43.68,120399.5223102812,43.56,43.68,43.43,43.68,120399.5223
2007-02-20 10:00:00,43.68,43.68,43.21,43.48,229942.4601020519,43.68,43.68,43.21,43.48,229942.4601
2007-02-20 10:10:00,43.49,43.58,43.45,43.45,105308.86982955162,43.49,43.58,43.45,43.45,105308.8698
2007-02-20 10:20:00,43.44,43.52,43.44,43.51,107914.45011399414,43.44,43.52,43.44,43.51,107914.4501
2007-02-20 10:30:00,43.5,43.57,43.47,43.52,196612.7456302248,43.5,43.57,43.47,43.52,196612.7456
2007-02-20 10:40:00,43.53,43.72,43.49,43.6,190098.7949191185,43.53,43.72,43.49,43.6,190098.7949
2007-02-20 10:50:00,43.6,43.63,43.55,43.57,39409.40180219303,43.6,43.63,43.55,43.57,39409.4018
2007-02-20 11:00:00,43.58,43.71,43.54,43.56,42557.81131256107,43.58,43.71,43.54,43.56,42557.8113
2007-02-20 11:10:00,43.56,43.7,43.55,43.7,66767.99478883944,43.56,43.7,43.55,43.7,66767.9948
2007-02-20 11:20:00,43.7,43.84,43.64,43.84,85549.88600586256,43.7,43.84,43.64,43.84,85549.886
2007-02-20 11:30:00,43.84,43.9,43.78,43.8,58734.12224514168,43.84,43.9,43.78,43.8,58734.1222
2007-02-20 11:40:00,43.78,44.05,43.78,44.01,54934.317663663016,43.78,44.05,43.78,44.01,54934.3177
2007-02-20 11:50:00,44.0,44.0,43.92,43.93,46031.91835848442,44.0,44.0,43.92,43.93,46031.9184
2007-02-20 12:00:00,43.93,44.01,43.89,43.98,70133.53598957768,43.93,44.01,43.89,43.98,70133.536
2007-02-20 12:10:00,43.97,44.05,43.96,44.03,48420.36695255672,43.97,44.05,43.96,44.03,48420.367
2007-02-20 12:20:00,44.03,44.07,44.0,44.03,48203.23526218652,44.03,44.07,44.0,44.03,48203.2353
2007-02-20 12:30:00,44.03,44.04,43.92,43.93,110085.76701769624,44.03,44.04,43.92,43.93,110085.767
2007-02-20 12:40:00,43.92,43.94,43.9,43.91,33004.01693627185,43.92,43.94,43.9,43.91,33004.0169
2007-02-20 12:50:00,43.91,43.91,43.79,43.82,34415.37292367821,43.91,43.91,43.79,43.82,34415.3729
2007-02-20 13:00:00,43.83,43.84,43.75,43.77,54608.6201281077,43.83,43.84,43.75,43.77,54608.6201
2007-02-20 13:10:00,43.78,43.78,43.58,43.6,110954.29377917708,43.78,43.78,43.58,43.6,110954.2938
2007-02-20 13:20:00,43.6,43.68,43.6,43.65,30507.00249701444,43.6,43.68,43.6,43.65,30507.0025
2007-02-20 13:30:00,43.64,43.65,43.61,43.62,49180.32786885246,43.64,43.65,43.61,43.62,49180.3279
2007-02-20 13:40:00,43.62,43.62,43.58,43.59,80013.02790142222,43.62,43.62,43.58,43.59,80013.0279
2007-02-20 13:50:00,43.59,43.6,43.51,43.52,154054.93431766366,43.59,43.6,43.51,43.52,154054.9343
2007-02-20 14:00:00,43.52,43.56,43.49,43.53,56997.06872218,43.52,43.56,43.49,43.53,56997.0687
2007-02-20 14:10:00,43.53,43.67,43.52,43.67,43426.33807404191,43.53,43.67,43.52,43.67,43426.3381
2007-02-20 14:20:00,43.67,43.72,43.52,43.66,105200.30398436652,43.67,43.72,43.52,43.66,105200.304
2007-02-20 14:30:00,43.66,43.71,43.52,43.57,122896.5367495386,43.66,43.71,43.52,43.57,122896.5367
2007-02-20 14:40:00,43.57,43.6,43.49,43.57,58951.25393551189,43.57,43.6,43.49,43.57,58951.2539
2007-02-20 14:50:00,43.59,43.61,43.55,43.58,56888.5028769949,43.59,43.61,43.55,43.58,56888.5029
2007-02-20 15:00:00,43.58,43.68,43.52,43.67,81858.647269569,43.58,43.68,43.52,43.67,81858.6473
2007-02-20 15:10:00,43.67,43.67,43.56,43.63,115296.92758658128,43.67,43.67,43.56,43.63,115296.9276
2007-02-20 15:20:00,43.64,43.64,43.54,43.6,71653.45782216915,43.64,43.64,43.54,43.6,71653.4578
2007-02-20 15:30:00,43.59,43.6,43.47,43.49,143306.9156443383,43.59,43.6,43.47,43.49,143306.9156
2007-02-20 15:40:00,43.49,43.5,43.41,43.5,159374.6607317338,43.49,43.5,43.41,43.5,159374.6607
2007-02-20 15:50:00,43.51,43.51,43.39,43.48,284225.3826946043,43.51,43.51,43.39,43.48,284225.3827
2007-02-21 09:30:00,43.38,43.45,42.83,42.95,241776.13722722832,43.38,43.45,42.83,42.95,241776.1372
2007-02-21 09:40:00,42.95,43.02,42.9,43.02,99989.14341548148,42.95,43.02,42.9,43.02,99989.1434
2007-02-21 09:50:00,43.02,43.2,42.88,43.2,109325.8061014005,43.02,43.2,42.88,43.2,109325.8061
2007-02-21 10:00:00,43.2,43.33,43.17,43.25,102051.89447399849,43.2,43.33,43.17,43.25,102051.8945
2007-02-21 10:10:00,43.25,43.28,43.15,43.2,71110.62859624362,43.25,43.28,43.15,43.2,71110.6286
2007-02-21 10:20:00,43.19,43.19,42.92,43.06,75127.56486809251,43.19,43.19,42.92,43.06,75127.5649
2007-02-21 10:30:00,43.05,43.05,42.84,42.86,112365.64976658345,43.05,43.05,42.84,42.86,112365.6498
2007-02-21 10:40:00,42.86,43.02,42.84,42.98,76973.18423623928,42.86,43.02,42.84,42.98,76973.1842
2007-02-21 10:50:00,42.98,43.06,42.94,43.06,100423.40679622193,42.98,43.06,42.94,43.06,100423.4068
2007-02-21 11:00:00,43.06,43.06,42.96,42.97,40820.7577895994,43.06,43.06,42.96,42.97,40820.7578
2007-02-21 11:10:00,42.96,43.04,42.96,43.03,90109.65150363695,42.96,43.04,42.96,43.03,90109.6515
2007-02-21 11:20:00,43.02,43.04,42.9,42.9,70784.93106068831,43.02,43.04,42.9,42.9,70784.9311
2007-02-21 11:30:00,42.89,43.04,42.86,43.02,89675.38812289653,42.89,43.04,42.86,43.02,89675.3881
2007-02-21 11:40:00,43.03,43.04,42.9,43.03,72521.98458364999,43.03,43.04,42.9,43.03,72521.9846
2007-02-21 11:50:00,43.02,43.02,42.92,42.92,46900.44511996526,43.02,43.02,42.92,42.92,46900.4451
2007-02-21 12:00:00,42.92,43.04,42.9,43.02,66116.59971772881,42.92,43.04,42.9,43.02,66116.5997
2007-02-21 12:10:00,43.02,43.12,42.99,43.05,613831.2886765824,43.02,43.12,42.99,43.05,613831.2887
2007-02-21 12:20:00,43.02,43.21,43.02,43.19,110737.16208880689,43.02,43.21,43.02,43.19,110737.1621
2007-02-21 12:30:00,43.2,43.24,43.08,43.22,91195.309955488,43.2,43.24,43.08,43.22,91195.31
2007-02-21 12:40:00,43.22,43.3,43.21,43.25,78818.80360438606,43.22,43.3,43.21,43.25,78818.8036
2007-02-21 12:50:00,43.25,43.34,43.23,43.31,104657.474758441,43.25,43.34,43.23,43.31,104657.4748
2007-02-21 13:00:00,43.31,43.33,43.3,43.32,35935.29475626968,43.31,43.33,43.3,43.32,35935.2948
2007-02-21 13:10:00,43.31,43.31,43.11,43.22,295950.4939745956,43.31,43.31,43.11,43.22,295950.494
2007-02-21 13:20:00,43.21,43.27,43.2,43.22,29855.60742590381,43.21,43.27,43.2,43.22,29855.6074
2007-02-21 13:30:00,43.22,43.22,43.06,43.06,39843.66518293345,43.22,43.22,43.06,43.06,39843.6652
2007-02-21 13:40:00,43.06,43.06,43.0,43.02,88915.42720660081,43.06,43.06,43.0,43.02,88915.4272
2007-02-21 13:50:00,43.02,43.13,43.01,43.13,39952.23102811856,43.02,43.13,43.01,43.13,39952.231
2007-02-21 14:00:00,43.13,43.23,43.02,43.2,83704.26663771577,43.13,43.23,43.02,43.2,83704.2666
2007-02-21 14:10:00,43.2,43.25,43.15,43.23,41580.71870589512,43.2,43.25,43.15,43.23,41580.7187
2007-02-21 14:20:00,43.22,43.26,43.14,43.25,51025.94723699924,43.22,43.26,43.14,43.25,51025.9472
2007-02-21 14:30:00,43.25,43.26,43.22,43.24,43643.46976441212,43.25,43.26,43.22,43.24,43643.4698
2007-02-21 14:40:00,43.23,43.35,43.22,43.29,96080.77298881771,43.23,43.35,43.22,43.29,96080.773
2007-02-21 14:50:00,43.29,43.33,43.29,43.29,55151.449354033226,43.29,43.33,43.29,43.29,55151.4494
2007-02-21 15:00:00,43.29,43.34,43.25,43.27,85984.14938660298,43.29,43.34,43.25,43.27,85984.1494
2007-02-21 15:10:00,43.28,43.35,43.23,43.24,56997.06872218,43.28,43.35,43.23,43.24,56997.0687
2007-02-21 15:20:00,43.23,43.27,43.22,43.22,44946.25990663337,43.23,43.27,43.22,43.22,44946.2599
2007-02-21 15:30:00,43.22,43.36,43.16,43.29,287048.094669417,43.22,43.36,43.16,43.29,287048.0947
2007-02-21 15:40:00,43.3,43.39,43.28,43.32,121485.18076213224,43.3,43.39,43.28,43.32,121485.1808
2007-02-21 15:50:00,43.32,43.54,43.31,43.31,283356.85593312344,43.32,43.54,43.31,43.31,283356.8559
2007-02-22 09:30:00,43.3,43.31,42.93,42.97,113994.13744436,43.3,43.31,42.93,42.97,113994.1374
2007-02-22 09:40:00,42.97,43.09,42.94,43.04,46900.44511996526,42.97,43.09,42.94,43.04,46900.4451
2007-02-22 09:50:00,43.02,43.25,43.0,43.02,145369.6667028553,43.02,43.25,43.0,43.02,145369.6667
2007-02-22 10:00:00,43.02,43.13,42.94,43.04,41037.889479969606,43.02,43.13,42.94,43.04,41037.8895
2007-02-22 10:10:00,43.04,43.04,42.85,42.95,32895.45109108675,43.04,43.04,42.85,42.95,32895.4511
2007-02-22 10:20:00,42.96,43.18,42.95,43.14,58625.55639995658,42.96,43.18,42.95,43.14,58625.5564
2007-02-22 10:30:00,43.13,43.14,43.01,43.14,63728.1511236565,43.13,43.14,43.01,43.14,63728.1511
2007-02-22 10:40:00,43.14,43.25,43.13,43.16,63619.58527847139,43.14,43.25,43.13,43.16,63619.5853
2007-02-22 10:50:00,43.16,43.24,43.16,43.2,57757.02963847574,43.16,43.24,43.16,43.2,57757.0296
2007-02-22 11:00:00,43.2,43.25,43.14,43.16,49940.288785148194,43.2,43.25,43.14,43.16,49940.2888
2007-02-22 11:10:00,43.16,43.21,42.88,42.91,93800.89023993052,43.16,43.21,42.88,42.91,93800.8902
2007-02-22 11:20:00,42.9,42.93,42.83,42.9,80881.55466290306,42.9,42.93,42.83,42.9,80881.5547
2007-02-22 11:30:00,42.9,42.9,42.67,42.88,97600.69482140918,42.9,42.9,42.67,42.88,97600.6948
2007-02-22 11:40:00,42.88,42.92,42.79,42.83,72413.41873846488,42.88,42.92,42.79,42.83,72413.4187
2007-02-22 11:50:00,42.83,43.02,42.82,42.97,84572.79339919661,42.83,43.02,42.82,42.97,84572.7934
2007-02-22 12:00:00,42.96,43.03,42.96,42.98,36260.992291824994,42.96,43.03,42.96,42.98,36260.9923
2007-02-22 12:10:00,42.98,42.98,42.89,42.89,38758.0067310824,42.98,42.98,42.89,42.89,38758.0067
2007-02-22 12:20:00,42.89,43.0,42.88,42.98,52980.132450331126,42.89,43.0,42.88,42.98,52980.1325
2007-02-22 12:30:00,43.0,43.14,43.0,43.11,67202.25816957986,43.0,43.14,43.0,43.11,67202.2582
2007-02-22 12:40:00,43.11,43.11,43.01,43.07,38975.13842145261,43.11,43.11,43.01,43.07,38975.1384
2007-02-22 12:50:00,43.08,43.09,42.97,42.97,13570.730648138097,43.08,43.09,42.97,42.97,13570.7306
2007-02-22 13:00:00,42.97,43.07,42.97,43.06,22907.393334057106,42.97,43.07,42.97,43.06,22907.3933
2007-02-22 13:10:00,43.08,43.14,43.0,43.12,41580.71870589512,43.08,43.14,43.0,43.12,41580.7187
2007-02-22 13:20:00,43.12,43.23,43.1,43.1,48420.36695255672,43.12,43.23,43.1,43.1,48420.367
2007-02-22 13:30:00,43.09,43.16,43.06,43.16,31049.831722939965,43.09,43.16,43.06,43.16,31049.8317
2007-02-22 13:40:00,43.17,43.22,43.11,43.2,81967.21311475411,43.17,43.22,43.11,43.2,81967.2131
2007-02-22 13:50:00,43.2,43.23,43.17,43.21,48528.93279774183,43.2,43.23,43.17,43.21,48528.9328
2007-02-22 14:00:00,43.2,43.3,43.19,43.29,175442.40581912932,43.2,43.3,43.19,43.29,175442.4058
2007-02-22 14:10:00,43.3,43.53,43.29,43.5,146021.06177396592,43.3,43.53,43.29,43.5,146021.0618
2007-02-22 14:20:00,43.5,43.56,43.39,43.4,122462.27336879818,43.5,43.56,43.39,43.4,122462.2734
2007-02-22 14:30:00,43.41,43.41,43.28,43.29,74584.73564216698,43.41,43.41,43.28,43.29,74584.7356
2007-02-22 14:40:00,43.3,43.41,43.29,43.35,85767.01769623277,43.3,43.41,43.29,43.35,85767.0177
2007-02-22 14:50:00,43.35,43.57,43.35,43.43,157311.9096732168,43.35,43.57,43.35,43.43,157311.9097
2007-02-22 15:00:00,43.42,43.55,43.35,43.49,96623.60221474324,43.42,43.55,43.35,43.49,96623.6022
2007-02-22 15:10:00,43.49,43.5,43.42,43.43,99120.61665400064,43.49,43.5,43.42,43.43,99120.6167
2007-02-22 15:20:00,43.43,43.44,43.38,43.42,61231.13668439909,43.43,43.44,43.38,43.42,61231.1367
2007-02-22 15:30:00,43.42,43.55,43.38,43.38,114319.83497991532,43.42,43.55,43.38,43.38,114319.835
2007-02-22 15:40:00,43.38,43.42,43.35,43.4,90543.91488437736,43.38,43.42,43.35,43.4,90543.9149
2007-02-22 15:50:00,43.4,43.48,43.37,43.46,198784.06253392683,43.4,43.48,43.37,43.46,198784.0625
2007-02-23 09:30:00,43.55,43.7,43.18,43.37,88915.42720660081,43.55,43.7,43.18,43.37,88915.4272
2007-02-23 09:40:00,43.36,43.44,43.29,43.29,47768.9718814461,43.36,43.44,43.29,43.29,47768.9719
2007-02-23 09:50:00,43.29,43.32,43.13,43.13,48094.669417001416,43.29,43.32,43.13,43.13,48094.6694
2007-02-23 10:00:00,43.13,43.33,43.11,43.3,74693.30148735209,43.13,43.33,43.11,43.3,74693.3015
2007-02-23 10:10:00,43.32,43.47,43.31,43.46,58191.29301921616,43.32,43.47,43.31,43.46,58191.293
2007-02-23 10:20:00,43.45,43.45,43.14,43.21,63836.7169688416,43.45,43.45,43.14,43.21,63836.717
2007-02-23 10:30:00,43.2,43.27,43.11,43.21,36152.42644663989,43.2,43.27,43.11,43.21,36152.4264
2007-02-23 10:40:00,43.21,43.25,43.08,43.24,78927.36944957117,43.21,43.25,43.08,43.24,78927.3694
2007-02-23 10:50:00,43.23,43.28,43.23,43.27,29095.64650960808,43.23,43.28,43.23,43.27,29095.6465
2007-02-23 11:00:00,43.26,43.3,43.19,43.21,27901.422212571924,43.26,43.3,43.19,43.21,27901.4222
2007-02-23 11:10:00,43.21,43.4,43.18,43.37,21170.33981109543,43.21,43.4,43.18,43.37,21170.3398
2007-02-23 11:20:00,43.37,43.41,43.25,43.32,32895.45109108675,43.37,43.41,43.25,43.32,32895.4511
2007-02-23 11:30:00,43.31,43.49,43.31,43.48,32786.88524590164,43.31,43.49,43.31,43.48,32786.8852
2007-02-23 11:40:00,43.44,43.55,43.43,43.44,39517.96764737814,43.44,43.55,43.43,43.44,39517.9676
2007-02-23 11:50:00,43.43,43.55,43.43,43.46,38649.4408858973,43.43,43.55,43.43,43.46,38649.4409
2007-02-23 12:00:00,43.46,43.47,43.21,43.23,32026.924329605907,43.46,43.47,43.21,43.23,32026.9243
2007-02-23 12:10:00,43.24,43.39,43.17,43.38,45706.22082292911,43.24,43.39,43.17,43.38,45706.2208
2007-02-23 12:20:00,43.37,43.45,43.28,43.29,24535.88101183368,43.37,43.45,43.28,43.29,24535.881
2007-02-23 12:30:00,43.33,43.37,43.25,43.28,33112.58278145696,43.33,43.37,43.25,43.28,33112.5828
2007-02-23 12:40:00,43.29,43.29,43.1,43.19,28987.08066442297,43.29,43.29,43.1,43.19,28987.0807
2007-02-23 12:50:00,43.2,43.28,43.2,43.27,12702.203886657258,43.2,43.28,43.2,43.27,12702.2039
2007-02-23 13:00:00,43.27,43.3,43.21,43.23,11942.242970361523,43.27,43.3,43.21,43.23,11942.243
2007-02-23 13:10:00,43.22,43.29,43.21,43.25,29747.041580718706,43.22,43.29,43.21,43.25,29747.0416
2007-02-23 13:20:00,43.26,43.38,43.26,43.32,24318.749321463467,43.26,43.38,43.26,43.32,24318.7493
2007-02-23 13:30:00,43.32,43.34,43.22,43.25,14764.95494517425,43.32,43.34,43.22,43.25,14764.9549
2007-02-23 13:40:00,43.25,43.31,43.25,43.3,8793.833459993486,43.25,43.31,43.25,43.3,8793.8335
2007-02-23 13:50:00,43.29,43.35,43.29,43.3,18564.75952665292,43.29,43.35,43.29,43.3,18564.7595
2007-02-23 14:00:00,43.29,43.33,43.27,43.31,21387.47150146564,43.29,43.33,43.27,43.31,21387.4715
2007-02-23 14:10:00,43.32,43.42,43.29,43.37,18456.19368146781,43.32,43.42,43.29,43.37,18456.1937
2007-02-23 14:20:00,43.37,43.37,43.34,43.35,13462.164802952992,43.37,43.37,43.34,43.35,13462.1648
2007-02-23 14:30:00,43.35,43.44,43.34,43.37,19650.417978503963,43.35,43.44,43.34,43.37,19650.418
2007-02-23 14:40:00,43.37,43.37,43.25,43.28,21713.169037020954,43.37,43.37,43.25,43.28,21713.169
2007-02-23 14:50:00,43.28,43.34,43.27,43.29,31049.831722939965,43.28,43.34,43.27,43.29,31049.8317
2007-02-23 15:00:00,43.29,43.3,43.25,43.29,67527.95570513517,43.29,43.3,43.25,43.29,67527.9557
2007-02-23 15:10:00,43.28,43.32,43.25,43.31,65899.4680273586,43.28,43.32,43.25,43.31,65899.468
2007-02-23 15:20:00,43.31,43.31,43.27,43.28,40712.19194441429,43.31,43.31,43.27,43.28,40712.1919
2007-02-23 15:30:00,43.29,43.29,43.24,43.28,130170.44837694062,43.29,43.29,43.24,43.28,130170.4484
2007-02-23 15:40:00,43.28,43.33,43.26,43.28,104006.07968733036,43.28,43.33,43.26,43.28,104006.0797
2007-02-23 15:50:00,43.27,43.28,43.21,43.21,135381.60894582566,43.27,43.28,43.21,43.21,135381.6089
2007-02-26 09:30:00,43.2,43.57,43.2,43.48,109977.20117251114,43.2,43.57,43.2,43.48,109977.2012
2007-02-26 09:40:00,43.44,43.75,43.44,43.71,95755.0754532624,43.44,43.75,43.44,43.71,95755.0755
2007-02-26 09:50:00,43.72,43.84,43.71,43.78,124199.32689175986,43.72,43.84,43.71,43.78,124199.3269
2007-02-26 10:00:00,43.76,43.82,43.67,43.71,87395.50537400934,43.76,43.82,43.67,43.71,87395.5054
2007-02-26 10:10:00,43.72,43.8,43.62,43.62,68830.74584735642,43.72,43.8,43.62,43.62,68830.7458
2007-02-26 10:20:00,43.62,43.72,43.52,43.64,60688.307458473566,43.62,43.72,43.52,43.64,60688.3075
2007-02-26 10:30:00,43.63,43.65,43.54,43.63,54174.35674736728,43.63,43.65,43.54,43.63,54174.3567
2007-02-26 10:40:00,43.61,43.62,43.49,43.52,39517.96764737814,43.61,43.62,43.49,43.52,39517.9676
2007-02-26 10:50:00,43.52,43.7,43.52,43.68,34523.938768863314,43.52,43.7,43.52,43.68,34523.9388
2007-02-26 11:00:00,43.68,43.75,43.62,43.73,42774.94300293128,43.68,43.75,43.62,43.73,42774.943
2007-02-26 11:10:00,43.74,43.83,43.73,43.8,57105.63456736511,43.74,43.83,43.73,43.8,57105.6346
2007-02-26 11:20:00,43.8,43.89,43.8,43.83,42774.94300293128,43.8,43.89,43.8,43.83,42774.943
2007-02-26 11:30:00,43.82,43.83,43.8,43.82,40820.7577895994,43.82,43.83,43.8,43.82,40820.7578
2007-02-26 11:40:00,43.81,43.84,43.8,43.8,87612.63706437955,43.81,43.84,43.8,43.8,87612.6371
2007-02-26 11:50:00,43.79,43.83,43.64,43.73,29529.9098903485,43.79,43.83,43.64,43.73,29529.9099
2007-02-26 12:00:00,43.72,43.72,43.62,43.66,23341.65671479753,43.72,43.72,43.62,43.66,23341.6567
2007-02-26 12:10:00,43.64,43.64,43.56,43.6,98034.9582021496,43.64,43.64,43.56,43.6,98034.9582
2007-02-26 12:20:00,43.6,43.64,43.56,43.64,23558.788405167736,43.6,43.64,43.56,43.64,23558.7884
2007-02-26 12:30:00,43.63,43.67,43.57,43.66,37238.08489849094,43.63,43.67,43.57,43.66,37238.0849
2007-02-26 12:40:00,43.66,43.71,43.5,43.58,54608.6201281077,43.66,43.71,43.5,43.58,54608.6201
2007-02-26 12:50:00,43.58,43.59,43.38,43.38,59168.385625882096,43.58,43.59,43.38,43.38,59168.3856
2007-02-26 13:00:00,43.38,43.43,43.37,43.4,79904.46205623711,43.38,43.43,43.37,43.4,79904.4621
2007-02-26 13:10:00,43.41,43.48,43.41,43.43,24535.88101183368,43.41,43.48,43.41,43.43,24535.881
2007-02-26 13:20:00,43.44,43.49,43.44,43.49,69156.44338291173,43.44,43.49,43.44,43.49,69156.4434
2007-02-26 13:30:00,43.49,43.51,43.4,43.44,15416.350016284878,43.49,43.51,43.4,43.44,15416.35
2007-02-26 13:40:00,43.44,43.44,43.3,43.39,29204.212354793184,43.44,43.44,43.3,43.39,29204.2124
2007-02-26 13:50:00,43.39,43.58,43.38,43.53,131038.97513842146,43.39,43.58,43.38,43.53,131038.9751
2007-02-26 14:00:00,43.53,43.66,43.52,43.66,29204.212354793184,43.53,43.66,43.52,43.66,29204.2124
2007-02-26 14:10:00,43.66,43.7,43.59,43.68,42774.94300293128,43.66,43.7,43.59,43.68,42774.943
2007-02-26 14:20:00,43.67,43.75,43.67,43.72,41580.71870589512,43.67,43.75,43.67,43.72,41580.7187
2007-02-26 14:30:00,43.72,43.78,43.66,43.75,45814.78666811421,43.72,43.78,43.66,43.75,45814.7867
2007-02-26 14:40:00,43.75,43.76,43.69,43.71,19216.154597763543,43.75,43.76,43.69,43.71,19216.1546
2007-02-26 14:50:00,43.7,43.72,43.55,43.55,57214.20041255021,43.7,43.72,43.55,43.55,57214.2004
2007-02-26 15:00:00,43.56,43.57,43.44,43.44,127673.4339376832,43.56,43.57,43.44,43.44,127673.4339
2007-02-26 15:10:00,43.45,43.47,43.4,43.4,37563.782434046254,43.45,43.47,43.4,43.4,37563.7824
2007-02-26 15:20:00,43.41,43.42,43.37,43.41,64270.98034958202,43.41,43.42,43.37,43.41,64270.9803
2007-02-26 15:30:00,43.41,43.44,43.36,43.37,57214.20041255021,43.41,43.44,43.36,43.37,57214.2004
2007-02-26 15:40:00,43.37,43.47,43.35,43.44,57431.33210292042,43.37,43.47,43.35,43.44,57431.3321
2007-02-26 15:50:00,43.44,43.46,43.37,43.46,121702.31245250245,43.44,43.46,43.37,43.46,121702.3125
2007-02-27 09:30:00,43.13,43.31,43.04,43.15,336771.251764195,43.13,43.31,43.04,43.15,336771.2518
2007-02-27 09:40:00,43.16,43.36,43.05,43.13,91086.7441103029,43.16,43.36,43.05,43.13,91086.7441
2007-02-27 09:50:00,43.13,43.29,43.09,43.18,85767.01769623277,43.13,43.29,43.09,43.18,85767.0177
2007-02-27 10:00:00,43.18,43.3,43.14,43.17,134404.51633915972,43.18,43.3,43.14,43.17,134404.5163
2007-02-27 10:10:00,43.15,43.22,42.92,42.95,83595.70079253067,43.15,43.22,42.92,42.95,83595.7008
2007-02-27 10:20:00,42.96,43.02,42.88,42.9,58082.72717403105,42.96,43.02,42.88,42.9,58082.7272
2007-02-27 10:30:00,42.89,42.99,42.88,42.95,53088.69829551623,42.89,42.99,42.88,42.95,53088.6983
2007-02-27 10:40:00,42.97,43.01,42.91,42.94,167408.53327543155,42.97,43.01,42.91,42.94,167408.5333
2007-02-27 10:50:00,42.95,43.06,42.87,42.88,85658.45185104766,42.95,43.06,42.87,42.88,85658.4519
2007-02-27 11:00:00,42.88,42.94,42.79,42.92,250895.6682227772,42.88,42.94,42.79,42.92,250895.6682
2007-02-27 11:10:00,42.92,43.02,42.85,42.85,90109.65150363695,42.92,43.02,42.85,42.85,90109.6515
2007-02-27 11:20:00,42.85,42.87,42.76,42.8,63619.58527847139,42.85,42.87,42.76,42.8,63619.5853
2007-02-27 11:30:00,42.79,42.9,42.79,42.9,39409.40180219303,42.79,42.9,42.79,42.9,39409.4018
2007-02-27 11:40:00,42.9,42.99,42.85,42.93,110302.89870806644,42.9,42.99,42.85,42.93,110302.8987
2007-02-27 11:50:00,42.93,42.94,42.81,42.83,72087.72120290957,42.93,42.94,42.81,42.83,72087.7212
2007-02-27 12:00:00,42.83,42.84,42.66,42.78,68830.74584735642,42.83,42.84,42.66,42.78,68830.7458
2007-02-27 12:10:00,42.77,42.79,42.69,42.72,63185.32189773097,42.77,42.79,42.69,42.72,63185.3219
2007-02-27 12:20:00,42.72,42.74,42.69,42.71,18999.022907393333,42.72,42.74,42.69,42.71,18999.0229
2007-02-27 12:30:00,42.72,42.82,42.71,42.8,24753.012702203887,42.72,42.82,42.71,42.8,24753.0127
2007-02-27 12:40:00,42.81,42.81,42.7,42.8,48203.23526218652,42.81,42.81,42.7,42.8,48203.2353
2007-02-27 12:50:00,42.82,42.9,42.71,42.71,41363.587015524914,42.82,42.9,42.71,42.71,41363.587
2007-02-27 13:00:00,42.71,42.79,42.67,42.69,69916.40429920747,42.71,42.79,42.67,42.69,69916.4043
2007-02-27 13:10:00,42.7,42.7,42.55,42.6,31701.22679405059,42.7,42.7,42.55,42.6,31701.2268
2007-02-27 13:20:00,42.6,42.68,42.6,42.6,34415.37292367821,42.6,42.68,42.6,42.6,34415.3729
2007-02-27 13:30:00,42.6,42.71,42.6,42.7,33981.1095429378,42.6,42.71,42.6,42.7,33981.1095
2007-02-27 13:40:00,42.67,42.75,42.59,42.66,36695.25567256541,42.67,42.75,42.59,42.66,36695.2557
2007-02-27 13:50:00,42.67,42.69,42.57,42.6,23015.95917924221,42.67,42.69,42.57,42.6,23015.9592
2007-02-27 14:00:00,42.6,42.64,42.39,42.42,99446.31418955595,42.6,42.64,42.39,42.42,99446.3142
2007-02-27 14:10:00,42.41,42.55,42.39,42.44,55911.41027032895,42.41,42.55,42.39,42.44,55911.4103
2007-02-27 14:20:00,42.44,42.49,42.09,42.13,258495.2773857345,42.44,42.49,42.09,42.13,258495.2774
2007-02-27 14:30:00,42.13,42.28,42.12,42.22,224839.865378352,42.13,42.28,42.12,42.22,224839.8654
2007-02-27 14:40:00,42.21,42.26,42.14,42.16,150906.52480729562,42.21,42.26,42.14,42.16,150906.5248
2007-02-27 14:50:00,42.17,42.19,41.65,41.99,227879.7090435349,42.17,42.19,41.65,41.99,227879.709
2007-02-27 15:00:00,42.0,42.19,41.47,42.17,251221.3657583324,42.0,42.19,41.47,42.17,251221.3658
2007-02-27 15:10:00,42.17,42.78,42.14,42.35,246010.2051894474,42.17,42.78,42.14,42.35,246010.2052
2007-02-27 15:20:00,42.36,42.68,42.28,42.36,241884.70307241345,42.36,42.68,42.28,42.36,241884.7031
2007-02-27 15:30:00,42.37,42.52,42.16,42.52,172076.86461839106,42.37,42.52,42.16,42.52,172076.8646
2007-02-27 15:40:00,42.51,42.55,42.39,42.47,185539.02942134405,42.51,42.55,42.39,42.47,185539.0294
2007-02-27 15:50:00,42.47,42.51,42.28,42.3,533492.5632396048,42.47,42.51,42.28,42.3,533492.5632
2007-02-28 09:30:00,41.73,42.04,41.58,42.0,310824.014764955,41.73,42.04,41.58,42.0,310824.0148
2007-02-28 09:40:00,42.0,42.04,41.74,41.99,242970.36152426447,42.0,42.04,41.74,41.99,242970.3615
2007-02-28 09:50:00,42.01,42.01,41.53,41.8,191944.41428726524,42.01,42.01,41.53,41.8,191944.4143
2007-02-28 10:00:00,41.79,42.03,41.56,41.92,130496.14591249594,41.79,42.03,41.56,41.92,130496.1459
2007-02-28 10:10:00,41.91,42.27,41.81,42.13,176419.49842579526,41.91,42.27,41.81,42.13,176419.4984
2007-02-28 10:20:00,42.13,42.29,41.91,42.27,188470.30724134188,42.13,42.29,41.91,42.27,188470.3072
2007-02-28 10:30:00,42.27,42.36,42.14,42.2,93583.75854956033,42.27,42.36,42.14,42.2,93583.7585
2007-02-28 10:40:00,42.2,42.51,42.2,42.38,96840.73390511343,42.2,42.51,42.2,42.38,96840.7339
2007-02-28 10:50:00,42.36,42.43,42.08,42.2,85875.58354141787,42.36,42.43,42.08,42.2,85875.5835
2007-02-28 11:00:00,42.2,42.22,42.04,42.2,64270.98034958202,42.2,42.22,42.04,42.2,64270.9803
2007-02-28 11:10:00,42.2,42.26,42.06,42.18,74150.47226142656,42.2,42.26,42.06,42.18,74150.4723
2007-02-28 11:20:00,42.18,42.22,42.04,42.1,52003.03984366518,42.18,42.22,42.04,42.1,52003.0398
2007-02-28 11:30:00,42.09,42.16,42.0,42.03,126044.94625990665,42.09,42.16,42.0,42.03,126044.9463
2007-02-28 11:40:00,42.01,42.01,41.83,41.86,80447.29128216264,42.01,42.01,41.83,41.86,80447.2913
2007-02-28 11:50:00,41.85,41.91,41.7,41.71,98360.65573770492,41.85,41.91,41.7,41.71,98360.6557
2007-02-28 12:00:00,41.73,41.93,41.68,41.93,86526.9786125285,41.73,41.93,41.68,41.93,86526.9786
2007-02-28 12:10:00,41.91,42.02,41.74,41.79,134404.51633915972,41.91,42.02,41.74,41.79,134404.5163
2007-02-28 12:20:00,41.79,41.89,41.73,41.74,32352.62186516122,41.79,41.89,41.73,41.74,32352.6219
2007-02-28 12:30:00,41.74,41.85,41.73,41.73,42449.24546737597,41.74,41.85,41.73,41.73,42449.2455
2007-02-28 12:40:00,41.74,41.9,41.74,41.77,59385.51731625231,41.74,41.9,41.74,41.77,59385.5173
2007-02-28 12:50:00,41.77,41.94,41.76,41.93,89892.51981326674,41.77,41.94,41.76,41.93,89892.5198
2007-02-28 13:00:00,41.92,41.95,41.85,41.87,45380.52328737379,41.92,41.95,41.85,41.87,45380.5233
2007-02-28 13:10:00,41.87,41.87,41.74,41.79,30724.13418738465,41.87,41.87,41.74,41.79,30724.1342
2007-02-28 13:20:00,41.8,41.97,41.8,41.93,67093.69232439475,41.8,41.97,41.8,41.93,67093.6923
2007-02-28 13:30:00,41.97,42.04,41.9,41.98,51134.51308218435,41.97,42.04,41.9,41.98,51134.5131
2007-02-28 13:40:00,41.99,42.02,41.85,41.86,36369.5581370101,41.99,42.02,41.85,41.86,36369.5581
2007-02-28 13:50:00,41.86,41.92,41.75,41.8,44403.430680707854,41.86,41.92,41.75,41.8,44403.4307
2007-02-28 14:00:00,41.82,41.93,41.74,41.82,47443.27434589079,41.82,41.93,41.74,41.82,47443.2743
2007-02-28 14:10:00,41.82,41.82,41.56,41.6,132124.6335902725,41.82,41.82,41.56,41.6,132124.6336
2007-02-28 14:20:00,41.6,41.7,41.58,41.7,163717.294539138,41.6,41.7,41.58,41.7,163717.2945
2007-02-28 14:30:00,41.7,41.88,41.62,41.79,112908.47899250896,41.7,41.88,41.62,41.79,112908.479
2007-02-28 14:40:00,41.8,41.87,41.73,41.84,61122.57083921399,41.8,41.87,41.73,41.84,61122.5708
2007-02-28 14:50:00,41.84,41.85,41.62,41.63,90761.04657474758,41.84,41.85,41.62,41.63,90761.0466
2007-02-28 15:00:00,41.63,41.71,41.58,41.61,67962.2190858756,41.63,41.71,41.58,41.61,67962.2191
2007-02-28 15:10:00,41.62,41.79,41.61,41.7,115948.3226576919,41.62,41.79,41.61,41.7,115948.3227
2007-02-28 15:20:00,41.71,41.75,41.62,41.74,102051.89447399849,41.71,41.75,41.62,41.74,102051.8945
2007-02-28 15:30:00,41.75,41.83,41.66,41.74,133101.72619693846,41.75,41.83,41.66,41.74,133101.7262
2007-02-28 15:40:00,41.74,41.75,41.6,41.61,126044.94625990665,41.74,41.75,41.6,41.61,126044.9463
2007-02-28 15:50:00,41.6,41.76,41.59,41.62,184453.370969493,41.6,41.76,41.59,41.62,184453.371
2007-03-01 09:30:00,40.82,41.08,39.86,40.75,401367.9296493324,40.82,41.08,39.86,40.75,401367.9296
2007-03-01 09:40:00,40.75,41.07,40.38,40.71,298121.8108782977,40.75,41.07,40.38,40.71,298121.8109
2007-03-01 09:50:00,40.73,40.8,40.58,40.74,334925.6323960482,40.73,40.8,40.58,40.74,334925.6324
2007-03-01 10:00:00,40.77,41.37,40.77,41.34,297904.6791879275,40.77,41.37,40.77,41.34,297904.6792
2007-03-01 10:10:00,41.35,41.56,41.25,41.54,246878.73195092825,41.35,41.56,41.25,41.54,246878.732
2007-03-01 10:20:00,41.55,41.6,41.27,41.49,157963.30474432744,41.55,41.6,41.27,41.49,157963.3047
2007-03-01 10:30:00,41.5,41.52,41.13,41.23,110302.89870806644,41.5,41.52,41.13,41.23,110302.8987
2007-03-01 10:40:00,41.25,41.49,41.19,41.3,90218.21734882206,41.25,41.49,41.19,41.3,90218.2173
2007-03-01 10:50:00,41.31,41.57,41.29,41.42,112148.51807621322,41.31,41.57,41.29,41.42,112148.5181
2007-03-01 11:00:00,41.42,41.5,41.28,41.31,86092.71523178808,41.42,41.5,41.28,41.31,86092.7152
2007-03-01 11:10:00,41.31,41.67,41.22,41.65,195309.95548800347,41.31,41.67,41.22,41.65,195309.9555
2007-03-01 11:20:00,41.66,41.67,41.35,41.36,165128.65052654434,41.66,41.67,41.35,41.36,165128.6505
2007-03-01 11:30:00,41.36,41.48,41.21,41.21,109977.20117251114,41.36,41.48,41.21,41.21,109977.2012
2007-03-01 11:40:00,41.23,41.29,41.12,41.24,77516.0134621648,41.23,41.29,41.12,41.24,77516.0135
2007-03-01 11:50:00,41.24,41.39,41.14,41.26,91629.57333622842,41.24,41.39,41.14,41.26,91629.5733
2007-03-01 12:00:00,41.27,41.43,41.17,41.29,48311.801107371626,41.27,41.43,41.17,41.29,48311.8011
2007-03-01 12:10:00,41.32,41.45,41.29,41.31,54825.75181847791,41.32,41.45,41.29,41.31,54825.7518
2007-03-01 12:20:00,41.28,41.5,41.28,41.41,56237.10780588427,41.28,41.5,41.28,41.41,56237.1078
2007-03-01 12:30:00,41.39,41.48,41.22,41.32,36369.5581370101,41.39,41.48,41.22,41.32,36369.5581
2007-03-01 12:40:00,41.32,41.38,41.21,41.31,37672.34827923135,41.32,41.38,41.21,41.31,37672.3483
2007-03-01 12:50:00,41.29,41.37,41.23,41.28,21061.773965910324,41.29,41.37,41.23,41.28,21061.774
2007-03-01 13:00:00,41.28,41.39,41.24,41.25,36369.5581370101,41.28,41.39,41.24,41.25,36369.5581
2007-03-01 13:10:00,41.25,41.32,41.23,41.28,33763.97785256759,41.25,41.32,41.23,41.28,33763.9779
2007-03-01 13:20:00,41.28,41.35,41.27,41.34,33004.01693627185,41.28,41.35,41.27,41.34,33004.0169
2007-03-01 13:30:00,41.34,41.4,41.27,41.3,65139.50711106286,41.34,41.4,41.27,41.3,65139.5071
2007-03-01 13:40:00,41.3,41.42,41.27,41.42,48963.19617848225,41.3,41.42,41.27,41.42,48963.1962
2007-03-01 13:50:00,41.42,41.52,41.36,41.52,99337.74834437086,41.42,41.52,41.36,41.52,99337.7483
2007-03-01 14:00:00,41.5,41.77,41.46,41.64,196504.17978503965,41.5,41.77,41.46,41.64,196504.1798
2007-03-01 14:10:00,41.62,41.68,41.59,41.61,57648.46379329063,41.62,41.68,41.59,41.61,57648.4638
2007-03-01 14:20:00,41.61,41.66,41.39,41.39,70350.66767994789,41.61,41.66,41.39,41.39,70350.6677
2007-03-01 14:30:00,41.39,41.68,41.39,41.59,70350.66767994789,41.39,41.68,41.39,41.59,70350.6677
2007-03-01 14:40:00,41.59,41.62,41.5,41.57,43752.03560959722,41.59,41.62,41.5,41.57,43752.0356
2007-03-01 14:50:00,41.58,41.62,41.4,41.48,79144.50113994138,41.58,41.62,41.4,41.48,79144.5011
2007-03-01 15:00:00,41.46,41.48,41.36,41.38,63076.75605254587,41.46,41.48,41.36,41.38,63076.7561
2007-03-01 15:10:00,41.38,41.46,41.32,41.35,102811.85539029422,41.38,41.46,41.32,41.35,102811.8554
2007-03-01 15:20:00,41.34,41.39,41.11,41.22,189230.2681576376,41.34,41.39,41.11,41.22,189230.2682
2007-03-01 15:30:00,41.2,41.25,41.11,41.21,218868.7438931712,41.2,41.25,41.11,41.21,218868.7439
2007-03-01 15:40:00,41.22,41.27,41.14,41.18,133535.98957767888,41.22,41.27,41.14,41.18,133535.9896
2007-03-01 15:50:00,41.16,41.17,41.03,41.05,278254.26120942354,41.16,41.17,41.03,41.05,278254.2612
2007-03-02 09:30:00,40.65,41.04,40.34,40.8,173488.22060579745,40.65,41.04,40.34,40.8,173488.2206
2007-03-02 09:40:00,40.79,41.07,40.71,40.86,104223.21137770056,40.79,41.07,40.71,40.86,104223.2114
2007-03-02 09:50:00,40.86,40.99,40.85,40.92,142981.21810878298,40.86,40.99,40.85,40.92,142981.2181
2007-03-02 10:00:00,40.92,41.08,40.86,40.96,93258.061014005,40.92,41.08,40.86,40.96,93258.061
2007-03-02 10:10:00,40.96,41.04,40.87,40.91,86744.11030289871,40.96,41.04,40.87,40.91,86744.1103
2007-03-02 10:20:00,40.9,40.96,40.8,40.96,149169.47128433397,40.9,40.96,40.8,40.96,149169.4713
2007-03-02 10:30:00,40.97,41.02,40.89,40.91,54608.6201281077,40.97,41.02,40.89,40.91,54608.6201
2007-03-02 10:40:00,40.9,41.15,40.87,41.07,96840.73390511343,40.9,41.15,40.87,41.07,96840.7339
2007-03-02 10:50:00,41.08,41.13,41.01,41.11,71762.02366735425,41.08,41.13,41.01,41.11,71762.0237
2007-03-02 11:00:00,41.11,41.21,41.05,41.13,104657.474758441,41.11,41.21,41.05,41.13,104657.4748
2007-03-02 11:10:00,41.12,41.15,40.92,41.11,71110.62859624362,41.12,41.15,40.92,41.11,71110.6286
2007-03-02 11:20:00,41.11,41.16,41.09,41.14,67962.2190858756,41.11,41.16,41.09,41.14,67962.2191
2007-03-02 11:30:00,41.14,41.14,41.06,41.11,50265.98632070351,41.14,41.14,41.06,41.11,50265.9863
2007-03-02 11:40:00,41.11,41.14,41.08,41.09,58516.99055477147,41.11,41.14,41.08,41.09,58516.9906
2007-03-02 11:50:00,41.08,41.1,40.92,41.03,38540.87504071219,41.08,41.1,40.92,41.03,38540.875
2007-03-02 12:00:00,41.03,41.13,40.99,41.1,26924.329605905983,41.03,41.13,40.99,41.1,26924.3296
2007-03-02 12:10:00,41.08,41.09,40.85,40.87,46249.05004885463,41.08,41.09,40.85,40.87,46249.05
2007-03-02 12:20:00,40.86,40.91,40.74,40.77,35826.728911084574,40.86,40.91,40.74,40.77,35826.7289
2007-03-02 12:30:00,40.77,40.85,40.68,40.79,50048.8546303333,40.77,40.85,40.68,40.79,50048.8546
2007-03-02 12:40:00,40.79,40.81,40.63,40.8,55802.84442514385,40.79,40.81,40.63,40.8,55802.8444
2007-03-02 12:50:00,40.8,40.92,40.74,40.91,62425.360981435246,40.8,40.92,40.74,40.91,62425.361
2007-03-02 13:00:00,40.92,40.92,40.71,40.72,130279.01422212573,40.92,40.92,40.71,40.72,130279.0142
2007-03-02 13:10:00,40.73,40.8,40.62,40.68,42340.67962219086,40.73,40.8,40.62,40.68,42340.6796
2007-03-02 13:20:00,40.7,40.75,40.56,40.6,58516.99055477147,40.7,40.75,40.56,40.6,58516.9906
2007-03-02 13:30:00,40.59,40.65,40.53,40.58,67962.2190858756,40.59,40.65,40.53,40.58,67962.2191
2007-03-02 13:40:00,40.58,40.64,40.53,40.62,46683.31342959505,40.58,40.64,40.53,40.62,46683.3134
2007-03-02 13:50:00,40.62,40.66,40.55,40.66,40277.92856367387,40.62,40.66,40.55,40.66,40277.9286
2007-03-02 14:00:00,40.66,40.66,40.51,40.53,136792.964933232,40.66,40.66,40.51,40.53,136792.9649
2007-03-02 14:10:00,40.52,40.57,40.46,40.52,110954.29377917708,40.52,40.57,40.46,40.52,110954.2938
2007-03-02 14:20:00,40.52,40.53,40.46,40.48,69590.70676365215,40.52,40.53,40.46,40.48,69590.7068
2007-03-02 14:30:00,40.48,40.53,40.42,40.51,135381.60894582566,40.48,40.53,40.42,40.51,135381.6089
2007-03-02 14:40:00,40.51,40.62,40.45,40.58,303007.2739116274,40.51,40.62,40.45,40.58,303007.2739
2007-03-02 14:50:00,40.57,40.62,40.48,40.51,341113.8855715992,40.57,40.62,40.48,40.51,341113.8856
2007-03-02 15:00:00,40.52,40.58,40.47,40.56,157746.17305395723,40.52,40.58,40.47,40.56,157746.1731
2007-03-02 15:10:00,40.56,40.61,40.52,40.57,66876.56063402454,40.56,40.61,40.52,40.57,66876.5606
2007-03-02 15:20:00,40.57,40.58,40.48,40.51,96080.77298881771,40.57,40.58,40.48,40.51,96080.773
2007-03-02 15:30:00,40.52,40.52,40.45,40.49,185213.3318857888,40.52,40.52,40.45,40.49,185213.3319
2007-03-02 15:40:00,40.5,40.53,40.4,40.5,161328.8459450657,40.5,40.53,40.4,40.5,161328.8459
2007-03-02 15:50:00,40.49,40.5,40.21,40.22,269026.16436868964,40.49,40.5,40.21,40.22,269026.1644
2007-03-05 09:30:00,39.95,40.18,39.71,40.11,244056.01997611552,39.95,40.18,39.71,40.11,244056.02
2007-03-05 09:40:00,40.12,40.2,39.85,40.11,192052.98013245035,40.12,40.2,39.85,40.11,192052.9801
2007-03-05 09:50:00,40.1,40.37,40.09,40.3,209857.7787428075,40.1,40.37,40.09,40.3,209857.7787
2007-03-05 10:00:00,40.3,40.34,40.02,40.28,146998.15438063187,40.3,40.34,40.02,40.28,146998.1544
2007-03-05 10:10:00,40.3,40.57,40.29,40.56,161980.24101617633,40.3,40.57,40.29,40.56,161980.241
2007-03-05 10:20:00,40.57,40.58,40.55,40.55,105526.00151992185,40.57,40.58,40.55,40.55,105526.0015
2007-03-05 10:30:00,40.56,40.61,40.42,40.51,223537.0752361307,40.56,40.61,40.42,40.51,223537.0752
2007-03-05 10:40:00,40.51,40.54,40.37,40.43,220062.96819020732,40.51,40.54,40.37,40.43,220062.9682
2007-03-05 10:50:00,40.44,40.49,40.39,40.45,67093.69232439475,40.44,40.49,40.39,40.45,67093.6923
2007-03-05 11:00:00,40.45,40.53,40.37,40.52,83704.26663771577,40.45,40.53,40.37,40.52,83704.2666
2007-03-05 11:10:00,40.53,40.57,40.46,40.57,140158.50613397025,40.53,40.57,40.46,40.57,140158.5061
2007-03-05 11:20:00,40.55,40.61,40.46,40.61,71979.15535772446,40.55,40.61,40.46,40.61,71979.1554
2007-03-05 11:30:00,40.6,40.67,40.55,40.66,49288.89371403757,40.6,40.67,40.55,40.66,49288.8937
2007-03-05 11:40:00,40.66,40.71,40.53,40.63,48311.801107371626,40.66,40.71,40.53,40.63,48311.8011
2007-03-05 11:50:00,40.63,40.64,40.36,40.37,50483.11801107372,40.63,40.64,40.36,40.37,50483.118
2007-03-05 12:00:00,40.37,40.44,40.27,40.43,40820.7577895994,40.37,40.44,40.27,40.43,40820.7578
2007-03-05 12:10:00,40.44,40.47,40.33,40.42,47986.10357181631,40.44,40.47,40.33,40.42,47986.1036
2007-03-05 12:20:00,40.4,40.53,40.4,40.43,27467.158831831508,40.4,40.53,40.4,40.43,27467.1588
2007-03-05 12:30:00,40.43,40.43,40.25,40.27,31918.3584844208,40.43,40.43,40.25,40.27,31918.3585
2007-03-05 12:40:00,40.26,40.35,40.15,40.18,92498.10009770926,40.26,40.35,40.15,40.18,92498.1001
2007-03-05 12:50:00,40.18,40.33,40.17,40.23,36369.5581370101,40.18,40.33,40.17,40.23,36369.5581
2007-03-05 13:00:00,40.23,40.4,40.23,40.33,71653.45782216915,40.23,40.4,40.23,40.33,71653.4578
2007-03-05 13:10:00,40.33,40.46,40.33,40.37,44729.12821626317,40.33,40.46,40.33,40.37,44729.1282
2007-03-05 13:20:00,40.35,40.36,40.28,40.31,46683.31342959505,40.35,40.36,40.28,40.31,46683.3134
2007-03-05 13:30:00,40.31,40.33,40.22,40.26,37455.21658886115,40.31,40.33,40.22,40.26,37455.2166
2007-03-05 13:40:00,40.27,40.33,40.24,40.29,69482.14091846705,40.27,40.33,40.24,40.29,69482.1409
2007-03-05 13:50:00,40.28,40.37,40.22,40.34,72630.5504288351,40.28,40.37,40.22,40.34,72630.5504
2007-03-05 14:00:00,40.34,40.45,40.33,40.36,55585.71273477364,40.34,40.45,40.33,40.36,55585.7127
2007-03-05 14:10:00,40.37,40.37,40.24,40.28,49723.157094777984,40.37,40.37,40.24,40.28,49723.1571
2007-03-05 14:20:00,40.29,40.33,40.26,40.29,42774.94300293128,40.29,40.33,40.26,40.29,42774.943
2007-03-05 14:30:00,40.3,40.32,40.22,40.23,59059.819780697,40.3,40.32,40.22,40.23,59059.8198
2007-03-05 14:40:00,40.24,40.44,40.22,40.43,51351.64477255456,40.24,40.44,40.22,40.43,51351.6448
2007-03-05 14:50:00,40.43,40.44,40.32,40.33,41797.85039626533,40.43,40.44,40.32,40.33,41797.8504
2007-03-05 15:00:00,40.34,40.36,40.19,40.2,84572.79339919661,40.34,40.36,40.19,40.2,84572.7934
2007-03-05 15:10:00,40.2,40.24,40.12,40.23,79904.46205623711,40.2,40.24,40.12,40.23,79904.4621
2007-03-05 15:20:00,40.23,40.34,40.21,40.3,154054.93431766366,40.23,40.34,40.21,40.3,154054.9343
2007-03-05 15:30:00,40.3,40.32,40.21,40.23,104548.90891325587,40.3,40.32,40.21,40.23,104548.9089
2007-03-05 15:40:00,40.23,40.24,40.1,40.1,111062.8596243622,40.23,40.24,40.1,40.1,111062.8596
2007-03-05 15:50:00,40.1,40.1,39.97,40.0,287048.094669417,40.1,40.1,39.97,40.0,287048.0947
2007-03-06 09:30:00,40.49,40.58,40.21,40.28,303224.4056019976,40.49,40.58,40.21,40.28,303224.4056
2007-03-06 09:40:00,40.28,40.51,40.26,40.44,112365.64976658345,40.28,40.51,40.26,40.44,112365.6498
2007-03-06 09:50:00,40.44,40.53,40.29,40.5,89349.69058734123,40.44,40.53,40.29,40.5,89349.6906
2007-03-06 10:00:00,40.48,40.62,40.28,40.53,133861.6871132342,40.48,40.62,40.28,40.53,133861.6871
2007-03-06 10:10:00,40.53,40.66,40.53,40.6,207903.5935294756,40.53,40.66,40.53,40.6,207903.5935
2007-03-06 10:20:00,40.6,40.68,40.57,40.67,80664.42297253285,40.6,40.68,40.57,40.67,80664.423
2007-03-06 10:30:00,40.67,40.69,40.57,40.63,92715.23178807949,40.67,40.69,40.57,40.63,92715.2318
2007-03-06 10:40:00,40.63,40.63,40.53,40.56,232656.6062316796,40.63,40.63,40.53,40.56,232656.6062
2007-03-06 10:50:00,40.56,40.57,40.47,40.54,72956.24796439041,40.56,40.57,40.47,40.54,72956.248
2007-03-06 11:00:00,40.54,40.55,40.45,40.51,51568.77646292477,40.54,40.55,40.45,40.51,51568.7765
2007-03-06 11:10:00,40.5,40.55,40.48,40.55,113234.17652806429,40.5,40.55,40.48,40.55,113234.1765
2007-03-06 11:20:00,40.54,40.55,40.5,40.53,144609.70578655956,40.54,40.55,40.5,40.53,144609.7058
2007-03-06 11:30:00,40.52,40.53,40.51,40.53,64596.67788513734,40.52,40.53,40.51,40.53,64596.6779
2007-03-06 11:40:00,40.52,40.57,40.52,40.56,112039.95223102812,40.52,40.57,40.52,40.56,112039.9522
2007-03-06 11:50:00,40.55,40.62,40.55,40.61,234067.9622190859,40.55,40.62,40.55,40.61,234067.9622
2007-03-06 12:00:00,40.62,40.66,40.58,40.66,105743.13321029204,40.62,40.66,40.58,40.66,105743.1332
2007-03-06 12:10:00,40.65,40.66,40.61,40.64,63728.1511236565,40.65,40.66,40.61,40.64,63728.1511
2007-03-06 12:20:00,40.63,40.64,40.57,40.61,32678.319400716537,40.63,40.64,40.57,40.61,32678.3194
2007-03-06 12:30:00,40.62,40.62,40.54,40.54,62099.66344587993,40.62,40.62,40.54,40.54,62099.6634
2007-03-06 12:40:00,40.54,40.65,40.54,40.64,110954.29377917708,40.54,40.65,40.54,40.64,110954.2938
2007-03-06 12:50:00,40.64,40.64,40.54,40.56,30289.87080664423,40.64,40.64,40.54,40.56,30289.8708
2007-03-06 13:00:00,40.57,40.57,40.5,40.55,64596.67788513734,40.57,40.57,40.5,40.55,64596.6779
2007-03-06 13:10:00,40.55,40.57,40.53,40.54,73390.51134513083,40.55,40.57,40.53,40.54,73390.5113
2007-03-06 13:20:00,40.53,40.55,40.51,40.53,57322.76625773532,40.53,40.55,40.51,40.53,57322.7663
2007-03-06 13:30:00,40.54,40.55,40.46,40.54,68505.0483118011,40.54,40.55,40.46,40.54,68505.0483
2007-03-06 13:40:00,40.55,40.58,40.51,40.53,298881.7717945934,40.55,40.58,40.51,40.53,298881.7718
2007-03-06 13:50:00,40.54,40.57,40.52,40.54,82401.47649549453,40.54,40.57,40.52,40.54,82401.4765
2007-03-06 14:00:00,40.55,40.74,40.54,40.62,127890.56562805342,40.55,40.74,40.54,40.62,127890.5656
2007-03-06 14:10:00,40.62,40.67,40.62,40.63,47877.537726631206,40.62,40.67,40.62,40.63,47877.5377
2007-03-06 14:20:00,40.62,40.64,40.59,40.63,73607.64303550104,40.62,40.64,40.59,40.63,73607.643
2007-03-06 14:30:00,40.63,40.63,40.57,40.6,25838.671154054937,40.63,40.63,40.57,40.6,25838.6712
2007-03-06 14:40:00,40.59,40.99,40.59,40.82,384757.3553360113,40.59,40.99,40.59,40.82,384757.3553
2007-03-06 14:50:00,40.81,40.9,40.76,40.88,107371.62088806862,40.81,40.9,40.76,40.88,107371.6209
2007-03-06 15:00:00,40.89,40.95,40.83,40.95,96732.16805992836,40.89,40.95,40.83,40.95,96732.1681
2007-03-06 15:10:00,40.95,40.97,40.77,40.82,132884.59450656825,40.95,40.97,40.77,40.82,132884.5945
2007-03-06 15:20:00,40.81,40.82,40.65,40.8,87721.20290956466,40.81,40.82,40.65,40.8,87721.2029
2007-03-06 15:30:00,40.8,40.84,40.64,40.65,113668.43990880468,40.8,40.84,40.64,40.65,113668.4399
2007-03-06 15:40:00,40.66,40.72,40.64,40.7,117142.54695472804,40.66,40.72,40.64,40.7,117142.547
2007-03-06 15:50:00,40.71,40.71,40.65,40.68,196178.4822494843,40.71,40.71,40.65,40.68,196178.4822
2007-03-07 09:30:00,40.42,40.65,40.31,40.31,167951.36250135707,40.42,40.65,40.31,40.31,167951.3625
2007-03-07 09:40:00,40.33,40.49,40.32,40.45,82292.91065030942,40.33,40.49,40.32,40.45,82292.9107
2007-03-07 09:50:00,40.45,40.55,40.28,40.32,119856.69308435566,40.45,40.55,40.28,40.32,119856.6931
2007-03-07 10:00:00,40.32,40.36,40.28,40.33,75887.52578438823,40.32,40.36,40.28,40.33,75887.5258
2007-03-07 10:10:00,40.33,40.35,40.27,40.32,79687.3303658669,40.33,40.35,40.27,40.32,79687.3304
2007-03-07 10:20:00,40.33,40.42,40.28,40.29,50483.11801107372,40.33,40.42,40.28,40.29,50483.118
2007-03-07 10:30:00,40.29,40.32,40.21,40.24,52111.605688850286,40.29,40.32,40.21,40.24,52111.6057
2007-03-07 10:40:00,40.25,40.26,40.14,40.14,97492.12897622408,40.25,40.26,40.14,40.14,97492.129
2007-03-07 10:50:00,40.14,40.17,40.07,40.14,168168.49419172728,40.14,40.17,40.07,40.14,168168.4942
2007-03-07 11:00:00,40.14,40.19,40.07,40.16,221691.45586798395,40.14,40.19,40.07,40.16,221691.4559
2007-03-07 11:10:00,40.19,40.28,40.1,40.25,52328.737379220496,40.19,40.28,40.1,40.25,52328.7374
2007-03-07 11:20:00,40.24,40.29,40.2,40.24,34849.63630441863,40.24,40.29,40.2,40.24,34849.6363
2007-03-07 11:30:00,40.24,40.29,40.2,40.22,74693.30148735209,40.24,40.29,40.2,40.22,74693.3015
2007-03-07 11:40:00,40.22,40.3,40.19,40.26,54825.75181847791,40.22,40.3,40.19,40.26,54825.7518
2007-03-07 11:50:00,40.26,40.36,40.26,40.33,61339.7025295842,40.26,40.36,40.26,40.33,61339.7025
2007-03-07 12:00:00,40.33,40.38,40.32,40.33,60254.044077733146,40.33,40.38,40.32,40.33,60254.0441
2007-03-07 12:10:00,40.33,40.34,40.12,40.27,33763.97785256759,40.33,40.34,40.12,40.27,33763.9779
2007-03-07 12:20:00,40.26,40.28,40.21,40.28,46249.05004885463,40.26,40.28,40.21,40.28,46249.05
2007-03-07 12:30:00,40.27,40.32,40.07,40.32,116599.71772880253,40.27,40.32,40.07,40.32,116599.7177
2007-03-07 12:40:00,40.32,40.37,40.14,40.35,38758.0067310824,40.32,40.37,40.14,40.35,38758.0067
2007-03-07 12:50:00,40.33,40.37,40.32,40.34,24644.446857018786,40.33,40.37,40.32,40.34,24644.4469
2007-03-07 13:00:00,40.34,40.42,40.33,40.41,37998.04581478667,40.34,40.42,40.33,40.41,37998.0458
2007-03-07 13:10:00,40.41,40.46,40.33,40.43,76864.61839105417,40.41,40.46,40.33,40.43,76864.6184
2007-03-07 13:20:00,40.43,40.48,40.42,40.47,51568.77646292477,40.43,40.48,40.42,40.47,51568.7765
2007-03-07 13:30:00,40.47,40.59,40.46,40.52,80881.55466290306,40.47,40.59,40.46,40.52,80881.5547
2007-03-07 13:40:00,40.53,40.61,40.5,40.61,40603.62609922919,40.53,40.61,40.5,40.61,40603.6261
2007-03-07 13:50:00,40.61,40.62,40.54,40.57,50048.8546303333,40.61,40.62,40.54,40.57,50048.8546
2007-03-07 14:00:00,40.57,40.6,40.49,40.54,50591.68385625882,40.57,40.6,40.49,40.54,50591.6839
2007-03-07 14:10:00,40.54,40.54,40.43,40.48,50048.8546303333,40.54,40.54,40.43,40.48,50048.8546
2007-03-07 14:20:00,40.48,40.53,40.37,40.43,39409.40180219303,40.48,40.53,40.37,40.43,39409.4018
2007-03-07 14:30:00,40.42,40.51,40.41,40.45,31266.96341331017,40.42,40.51,40.41,40.45,31266.9634
2007-03-07 14:40:00,40.45,40.58,40.45,40.58,30181.304961459125,40.45,40.58,40.45,40.58,30181.305
2007-03-07 14:50:00,40.59,40.74,40.58,40.62,253718.38019758984,40.59,40.74,40.58,40.62,253718.3802
2007-03-07 15:00:00,40.63,40.84,40.61,40.8,150906.52480729562,40.63,40.84,40.61,40.8,150906.5248
2007-03-07 15:10:00,40.8,41.06,40.8,41.01,201172.5111279992,40.8,41.06,40.8,41.01,201172.5111
2007-03-07 15:20:00,41.0,41.02,40.7,40.7,143741.17902507872,41.0,41.02,40.7,40.7,143741.179
2007-03-07 15:30:00,40.69,40.71,40.55,40.6,150363.69558137012,40.69,40.71,40.55,40.6,150363.6956
2007-03-07 15:40:00,40.59,40.67,40.4,40.51,234176.528064271,40.59,40.67,40.4,40.51,234176.5281
2007-03-07 15:50:00,40.5,40.52,40.31,40.35,356095.97220714367,40.5,40.52,40.31,40.35,356095.9722
2007-03-08 09:30:00,40.62,40.67,40.37,40.66,166974.26989469113,40.62,40.67,40.37,40.66,166974.2699
2007-03-08 09:40:00,40.67,40.67,40.5,40.51,148192.37867766802,40.67,40.67,40.5,40.51,148192.3787
2007-03-08 09:50:00,40.51,40.57,40.37,40.38,49940.288785148194,40.51,40.57,40.37,40.38,49940.2888
2007-03-08 10:00:00,40.38,40.49,40.32,40.48,79253.06698512648,40.38,40.49,40.32,40.48,79253.067
2007-03-08 10:10:00,40.5,40.57,40.39,40.53,55042.88350884812,40.5,40.57,40.39,40.53,55042.8835
2007-03-08 10:20:00,40.51,40.7,40.44,40.66,88481.16382586039,40.51,40.7,40.44,40.66,88481.1638
2007-03-08 10:30:00,40.64,40.67,40.55,40.57,70784.93106068831,40.64,40.67,40.55,40.57,70784.9311
2007-03-08 10:40:00,40.59,40.62,40.5,40.56,42014.98208663554,40.59,40.62,40.5,40.56,42014.9821
2007-03-08 10:50:00,40.56,40.56,40.44,40.45,44620.562371078064,40.56,40.56,40.44,40.45,44620.5624
2007-03-08 11:00:00,40.45,40.5,40.44,40.45,38758.0067310824,40.45,40.5,40.44,40.45,38758.0067
2007-03-08 11:10:00,40.45,40.45,40.28,40.29,74367.60395179677,40.45,40.45,40.28,40.29,74367.604
2007-03-08 11:20:00,40.29,40.35,40.2,40.2,80664.42297253285,40.29,40.35,40.2,40.2,80664.423
2007-03-08 11:30:00,40.21,40.25,40.2,40.23,55368.58104440344,40.21,40.25,40.2,40.23,55368.581
2007-03-08 11:40:00,40.23,40.25,40.15,40.19,100749.10433177724,40.23,40.25,40.15,40.19,100749.1043
2007-03-08 11:50:00,40.19,40.21,40.13,40.16,46357.615894039736,40.19,40.21,40.13,40.16,46357.6159
2007-03-08 12:00:00,40.17,40.22,40.15,40.15,78601.67191401585,40.17,40.22,40.15,40.15,78601.6719
2007-03-08 12:10:00,40.15,40.16,40.08,40.08,56888.5028769949,40.15,40.16,40.08,40.08,56888.5029
2007-03-08 12:20:00,40.08,40.08,39.95,39.97,96949.29975029857,40.08,40.08,39.95,39.97,96949.2998
2007-03-08 12:30:00,39.98,40.04,39.97,39.98,95103.68038215178,39.98,40.04,39.97,39.98,95103.6804
2007-03-08 12:40:00,39.98,40.03,39.98,40.03,64162.41450439692,39.98,40.03,39.98,40.03,64162.4145
2007-03-08 12:50:00,40.04,40.1,39.98,40.1,62968.19020736076,40.04,40.1,39.98,40.1,62968.1902
2007-03-08 13:00:00,40.1,40.12,40.03,40.1,57757.02963847574,40.1,40.12,40.03,40.1,57757.0296
2007-03-08 13:10:00,40.11,40.2,40.08,40.13,95320.812072522,40.11,40.2,40.08,40.13,95320.8121
2007-03-08 13:20:00,40.14,40.15,40.06,40.09,67310.82401476496,40.14,40.15,40.06,40.09,67310.824
2007-03-08 13:30:00,40.08,40.13,40.07,40.1,68505.0483118011,40.08,40.13,40.07,40.1,68505.0483
2007-03-08 13:40:00,40.1,40.17,40.07,40.16,88589.7296710455,40.1,40.17,40.07,40.16,88589.7297
2007-03-08 13:50:00,40.16,40.24,40.12,40.12,72521.98458364999,40.16,40.24,40.12,40.12,72521.9846
2007-03-08 14:00:00,40.11,40.14,40.1,40.1,88698.2955162306,40.11,40.14,40.1,40.1,88698.2955
2007-03-08 14:10:00,40.1,40.1,39.98,39.99,109108.6744110303,40.1,40.1,39.98,39.99,109108.6744
2007-03-08 14:20:00,39.99,40.0,39.86,39.86,105634.56736510694,39.99,40.0,39.86,39.86,105634.5674
2007-03-08 14:30:00,39.86,39.9,39.73,39.8,144392.57409618935,39.86,39.9,39.73,39.8,144392.5741
2007-03-08 14:40:00,39.8,39.87,39.78,39.87,185430.4635761589,39.8,39.87,39.78,39.87,185430.4636
2007-03-08 14:50:00,39.85,39.96,39.84,39.92,89349.69058734123,39.85,39.96,39.84,39.92,89349.6906
2007-03-08 15:00:00,39.92,39.97,39.88,39.92,81641.51557919879,39.92,39.97,39.88,39.92,81641.5156
2007-03-08 15:10:00,39.92,39.98,39.87,39.92,130604.71175768104,39.92,39.98,39.87,39.92,130604.7118
2007-03-08 15:20:00,39.92,40.01,39.91,39.99,126804.90717620237,39.92,40.01,39.91,39.99,126804.9072
2007-03-08 15:30:00,39.99,40.04,39.94,39.95,124742.1561176854,39.99,40.04,39.94,39.95,124742.1561
2007-03-08 15:40:00,39.95,39.98,39.75,39.8,152643.5783302573,39.95,39.98,39.75,39.8,152643.5783
2007-03-08 15:50:00,39.8,39.85,39.66,39.72,436760.3951796765,39.8,39.85,39.66,39.72,436760.3952
2007-03-09 09:30:00,40.07,40.22,39.82,39.88,131581.804364347,40.07,40.22,39.82,39.88,131581.8044
2007-03-09 09:40:00,39.88,40.05,39.87,40.05,69590.70676365215,39.88,40.05,39.87,40.05,69590.7068
2007-03-09 09:50:00,40.06,40.06,39.75,39.86,78818.80360438606,40.06,40.06,39.75,39.86,78818.8036
2007-03-09 10:00:00,39.86,39.88,39.67,39.75,79578.7645206818,39.86,39.88,39.67,39.75,79578.7645
2007-03-09 10:10:00,39.75,39.83,39.61,39.62,105200.30398436652,39.75,39.83,39.61,39.62,105200.304
2007-03-09 10:20:00,39.63,39.77,39.62,39.76,91955.27087178374,39.63,39.77,39.62,39.76,91955.2709
2007-03-09 10:30:00,39.76,39.77,39.58,39.68,68722.18000217131,39.76,39.77,39.58,39.68,68722.18
2007-03-09 10:40:00,39.69,39.73,39.64,39.69,63945.28281402671,39.69,39.73,39.64,39.69,63945.2828
2007-03-09 10:50:00,39.7,39.87,39.7,39.81,64813.80957550755,39.7,39.87,39.7,39.81,64813.8096
2007-03-09 11:00:00,39.81,39.92,39.74,39.88,51243.07892736945,39.81,39.92,39.74,39.88,51243.0789
2007-03-09 11:10:00,39.87,39.97,39.87,39.91,38106.61165997177,39.87,39.97,39.87,39.91,38106.6117
2007-03-09 11:20:00,39.9,39.91,39.79,39.81,35935.29475626968,39.9,39.91,39.79,39.81,35935.2948
2007-03-09 11:30:00,39.8,39.83,39.75,39.79,50700.24970144393,39.8,39.83,39.75,39.79,50700.2497
2007-03-09 11:40:00,39.79,39.79,39.71,39.77,53740.09336662686,39.79,39.79,39.71,39.77,53740.0934
2007-03-09 11:50:00,39.77,39.84,39.74,39.83,49397.45955922267,39.77,39.84,39.74,39.83,49397.4596
2007-03-09 12:00:00,39.83,39.97,39.83,39.93,64922.37542069265,39.83,39.97,39.83,39.93,64922.3754
2007-03-09 12:10:00,39.94,39.97,39.92,39.97,26381.50037998045,39.94,39.97,39.92,39.97,26381.5004
2007-03-09 12:20:00,39.96,40.1,39.96,40.08,81315.81804364348,39.96,40.1,39.96,40.08,81315.818
2007-03-09 12:30:00,40.08,40.1,40.02,40.06,53740.09336662686,40.08,40.1,40.02,40.06,53740.0934
2007-03-09 12:40:00,40.06,40.07,39.89,39.89,75018.9990229074,40.06,40.07,39.89,39.89,75018.999
2007-03-09 12:50:00,39.89,39.9,39.82,39.84,39952.23102811856,39.89,39.9,39.82,39.84,39952.231
2007-03-09 13:00:00,39.84,39.96,39.82,39.94,39192.27011182282,39.84,39.96,39.82,39.94,39192.2701
2007-03-09 13:10:00,39.96,39.96,39.83,39.85,49940.288785148194,39.96,39.96,39.83,39.85,49940.2888
2007-03-09 13:20:00,39.85,39.97,39.85,39.97,26055.802844425143,39.85,39.97,39.85,39.97,26055.8028
2007-03-09 13:30:00,39.97,39.98,39.77,39.79,62316.79513625014,39.97,39.98,39.77,39.79,62316.7951
2007-03-09 13:40:00,39.8,39.87,39.8,39.84,26055.802844425143,39.8,39.87,39.8,39.84,26055.8028
2007-03-09 13:50:00,39.83,39.84,39.65,39.65,60796.87330365867,39.83,39.84,39.65,39.65,60796.8733
2007-03-09 14:00:00,39.67,39.78,39.48,39.76,257518.1847790685,39.67,39.78,39.48,39.76,257518.1848
2007-03-09 14:10:00,39.75,39.78,39.63,39.78,70567.7993703181,39.75,39.78,39.63,39.78,70567.7994
2007-03-09 14:20:00,39.78,39.83,39.74,39.8,45380.52328737379,39.78,39.83,39.74,39.8,45380.5233
2007-03-09 14:30:00,39.82,39.84,39.72,39.81,125719.24872435132,39.82,39.84,39.72,39.81,125719.2487
2007-03-09 14:40:00,39.81,39.85,39.76,39.77,59494.08316143741,39.81,39.85,39.76,39.77,59494.0832
2007-03-09 14:50:00,39.78,39.88,39.75,39.87,57648.46379329063,39.78,39.88,39.75,39.87,57648.4638
2007-03-09 15:00:00,39.87,39.91,39.85,39.9,50374.55216588861,39.87,39.91,39.85,39.9,50374.5522
2007-03-09 15:10:00,39.88,39.97,39.86,39.94,59494.08316143741,39.88,39.97,39.86,39.94,59494.0832
2007-03-09 15:20:00,39.93,39.97,39.89,39.93,48420.36695255672,39.93,39.97,39.89,39.93,48420.367
2007-03-09 15:30:00,39.94,39.95,39.86,39.93,68287.9166214309,39.94,39.95,39.86,39.93,68287.9166
2007-03-09 15:40:00,39.93,39.98,39.93,39.96,79361.63283031159,39.93,39.98,39.93,39.96,79361.6328
2007-03-09 15:50:00,39.96,39.98,39.84,39.86,163934.42622950822,39.96,39.98,39.84,39.86,163934.4262
2007-03-12 09:30:00,39.89,39.97,39.54,39.65,92715.23178807949,39.89,39.97,39.54,39.65,92715.2318
2007-03-12 09:40:00,39.66,39.89,39.66,39.75,48854.63033329714,39.66,39.89,39.66,39.75,48854.6303
2007-03-12 09:50:00,39.75,39.83,39.75,39.75,57105.63456736511,39.75,39.83,39.75,39.75,57105.6346
2007-03-12 10:00:00,39.74,39.88,39.72,39.75,62208.22929106504,39.74,39.88,39.72,39.75,62208.2293
2007-03-12 10:10:00,39.75,39.91,39.75,39.89,53957.22505699707,39.75,39.91,39.75,39.89,53957.2251
2007-03-12 10:20:00,39.89,40.04,39.8,39.88,82618.60818586472,39.89,40.04,39.8,39.88,82618.6082
2007-03-12 10:30:00,39.9,39.91,39.86,39.89,13570.730648138097,39.9,39.91,39.86,39.89,13570.7306
2007-03-12 10:40:00,39.88,39.95,39.85,39.86,26272.93453479536,39.88,39.95,39.85,39.86,26272.9345
2007-03-12 10:50:00,39.86,39.88,39.84,39.87,30181.304961459125,39.86,39.88,39.84,39.87,30181.305
2007-03-12 11:00:00,39.88,39.9,39.84,39.88,32678.319400716537,39.88,39.9,39.84,39.88,32678.3194
2007-03-12 11:10:00,39.89,39.93,39.84,39.91,33655.41200738248,39.89,39.93,39.84,39.91,33655.412
2007-03-12 11:20:00,39.92,39.92,39.84,39.87,34415.37292367821,39.92,39.92,39.84,39.87,34415.3729
2007-03-12 11:30:00,39.87,39.89,39.78,39.83,28118.55390294213,39.87,39.89,39.78,39.83,28118.5539
2007-03-12 11:40:00,39.83,39.86,39.79,39.86,40820.7577895994,39.83,39.86,39.79,39.86,40820.7578
2007-03-12 11:50:00,39.87,39.92,39.85,39.92,28118.55390294213,39.87,39.92,39.85,39.92,28118.5539
2007-03-12 12:00:00,39.92,39.98,39.83,39.96,48420.36695255672,39.92,39.98,39.83,39.96,48420.367
2007-03-12 12:10:00,39.97,40.1,39.96,40.1,63402.45358810118,39.97,40.1,39.96,40.1,63402.4536
2007-03-12 12:20:00,40.1,40.12,40.06,40.09,80555.85712734774,40.1,40.12,40.06,40.09,80555.8571
2007-03-12 12:30:00,40.09,40.12,40.05,40.05,32678.319400716537,40.09,40.12,40.05,40.05,32678.3194
2007-03-12 12:40:00,40.05,40.07,39.97,40.0,30941.26587775486,40.05,40.07,39.97,40.0,30941.2659
2007-03-12 12:50:00,40.0,40.05,39.97,40.04,30724.13418738465,40.0,40.05,39.97,40.04,30724.1342
2007-03-12 13:00:00,40.04,40.07,39.98,40.02,49288.89371403757,40.04,40.07,39.98,40.02,49288.8937
2007-03-12 13:10:00,40.02,40.09,40.02,40.06,25947.23699924004,40.02,40.09,40.02,40.06,25947.237
2007-03-12 13:20:00,40.06,40.15,40.06,40.15,71219.19444142873,40.06,40.15,40.06,40.15,71219.1944
2007-03-12 13:30:00,40.13,40.2,40.12,40.12,39083.70426663772,40.13,40.2,40.12,40.12,39083.7043
2007-03-12 13:40:00,40.11,40.15,40.11,40.12,27467.158831831508,40.11,40.15,40.11,40.12,27467.1588
2007-03-12 13:50:00,40.13,40.28,40.13,40.27,59059.819780697,40.13,40.28,40.13,40.27,59059.8198
2007-03-12 14:00:00,40.27,40.29,40.22,40.24,38540.87504071219,40.27,40.29,40.22,40.24,38540.875
2007-03-12 14:10:00,40.25,40.36,40.25,40.36,42557.81131256107,40.25,40.36,40.25,40.36,42557.8113
2007-03-12 14:20:00,40.36,40.48,40.36,40.43,93692.32439474542,40.36,40.48,40.36,40.43,93692.3244
2007-03-12 14:30:00,40.44,40.53,40.42,40.51,88915.42720660081,40.44,40.53,40.42,40.51,88915.4272
2007-03-12 14:40:00,40.51,40.59,40.5,40.55,107697.31842362392,40.51,40.59,40.5,40.55,107697.3184
2007-03-12 14:50:00,40.55,40.55,40.45,40.45,52980.132450331126,40.55,40.55,40.45,40.45,52980.1325
2007-03-12 15:00:00,40.45,40.54,40.44,40.53,79904.46205623711,40.45,40.54,40.44,40.53,79904.4621
2007-03-12 15:10:00,40.53,40.62,40.5,40.6,85115.62262512214,40.53,40.62,40.5,40.6,85115.6226
2007-03-12 15:20:00,40.59,40.61,40.57,40.6,96080.77298881771,40.59,40.61,40.57,40.6,96080.773
2007-03-12 15:30:00,40.6,40.6,40.47,40.47,165562.91390728476,40.6,40.6,40.47,40.47,165562.9139
2007-03-12 15:40:00,40.47,40.55,39.94,40.53,126044.94625990665,40.47,40.55,39.94,40.53,126044.9463
2007-03-12 15:50:00,40.53,40.61,40.51,40.61,154054.93431766366,40.53,40.61,40.51,40.61,154054.9343
2007-03-13 09:30:00,40.52,40.77,40.25,40.75,172076.86461839106,40.52,40.77,40.25,40.75,172076.8646
2007-03-13 09:40:00,40.76,40.82,40.62,40.76,167734.23081098686,40.76,40.82,40.62,40.76,167734.2308
2007-03-13 09:50:00,40.75,40.92,40.71,40.91,118011.07371620888,40.75,40.92,40.71,40.91,118011.0737
2007-03-13 10:00:00,40.9,40.96,40.83,40.88,136358.70155249158,40.9,40.96,40.83,40.88,136358.7016
2007-03-13 10:10:00,40.88,41.03,40.87,41.02,85441.32016067745,40.88,41.03,40.87,41.02,85441.3202
2007-03-13 10:20:00,41.03,41.17,41.0,41.15,96949.29975029857,41.03,41.17,41.0,41.15,96949.2998
2007-03-13 10:30:00,41.15,41.21,41.04,41.1,122679.4050591684,41.15,41.21,41.04,41.1,122679.4051
2007-03-13 10:40:00,41.11,41.25,41.11,41.25,106068.83074584736,41.11,41.25,41.11,41.25,106068.8307
2007-03-13 10:50:00,41.23,41.25,41.15,41.18,52545.86906959071,41.23,41.25,41.15,41.18,52545.8691
2007-03-13 11:00:00,41.18,41.19,41.03,41.03,36369.5581370101,41.18,41.19,41.03,41.03,36369.5581
2007-03-13 11:10:00,41.03,41.08,40.97,41.02,77516.0134621648,41.03,41.08,40.97,41.02,77516.0135
2007-03-13 11:20:00,41.03,41.05,40.91,40.92,86744.11030289871,41.03,41.05,40.91,40.92,86744.1103
2007-03-13 11:30:00,40.92,40.95,40.86,40.86,62859.62436217566,40.92,40.95,40.86,40.86,62859.6244
2007-03-13 11:40:00,40.87,40.87,40.7,40.71,88806.86136141571,40.87,40.87,40.7,40.71,88806.8614
2007-03-13 11:50:00,40.7,40.79,40.65,40.78,42232.11377700576,40.7,40.79,40.65,40.78,42232.1138
2007-03-13 12:00:00,40.79,40.87,40.7,40.8,48094.669417001416,40.79,40.87,40.7,40.8,48094.6694
2007-03-13 12:10:00,40.81,40.82,40.6,40.68,90869.61241993267,40.81,40.82,40.6,40.68,90869.6124
2007-03-13 12:20:00,40.67,40.67,40.45,40.56,165671.47975246987,40.67,40.67,40.45,40.56,165671.4798
2007-03-13 12:30:00,40.56,40.61,40.45,40.56,142221.25719248725,40.56,40.61,40.45,40.56,142221.2572
2007-03-13 12:40:00,40.56,40.7,40.47,40.67,87504.07121919445,40.56,40.7,40.47,40.67,87504.0712
2007-03-13 12:50:00,40.67,40.69,40.47,40.51,59602.64900662252,40.67,40.69,40.47,40.51,59602.649
2007-03-13 13:00:00,40.53,40.57,40.47,40.5,112799.91314732384,40.53,40.57,40.47,40.5,112799.9131
2007-03-13 13:10:00,40.51,40.54,40.42,40.45,59819.780696992726,40.51,40.54,40.42,40.45,59819.7807
2007-03-13 13:20:00,40.45,40.46,40.29,40.32,91521.00749104332,40.45,40.46,40.29,40.32,91521.0075
2007-03-13 13:30:00,40.33,40.38,40.21,40.25,99554.88003474109,40.33,40.38,40.21,40.25,99554.88
2007-03-13 13:40:00,40.25,40.32,40.22,40.23,111171.42546954728,40.25,40.32,40.22,40.23,111171.4255
2007-03-13 13:50:00,40.23,40.37,40.21,40.31,86201.28107697319,40.23,40.37,40.21,40.31,86201.2811
2007-03-13 14:00:00,40.31,40.36,40.15,40.19,156769.0804472913,40.31,40.36,40.15,40.19,156769.0804
2007-03-13 14:10:00,40.18,40.22,40.07,40.2,56671.37118662469,40.18,40.22,40.07,40.2,56671.3712
2007-03-13 14:20:00,40.2,40.2,40.07,40.13,76430.35501031375,40.2,40.2,40.07,40.13,76430.355
2007-03-13 14:30:00,40.15,40.26,40.1,40.17,56671.37118662469,40.15,40.26,40.1,40.17,56671.3712
2007-03-13 14:40:00,40.18,40.24,40.08,40.08,70676.3652155032,40.18,40.24,40.08,40.08,70676.3652
2007-03-13 14:50:00,40.08,40.12,39.96,39.98,96623.60221474324,40.08,40.12,39.96,39.98,96623.6022
2007-03-13 15:00:00,39.98,39.99,39.85,39.88,129953.3166865704,39.98,39.99,39.85,39.88,129953.3167
2007-03-13 15:10:00,39.9,39.96,39.82,39.95,96189.33883400285,39.9,39.96,39.82,39.95,96189.3388
2007-03-13 15:20:00,39.95,40.09,39.9,39.95,121050.91738139182,39.95,40.09,39.9,39.95,121050.9174
2007-03-13 15:30:00,39.94,39.96,39.84,39.92,104440.34306807078,39.94,39.96,39.84,39.92,104440.3431
2007-03-13 15:40:00,39.92,39.93,39.83,39.86,117576.81033546849,39.92,39.93,39.83,39.86,117576.8103
2007-03-13 15:50:00,39.86,39.89,39.68,39.72,393116.9254152644,39.86,39.89,39.68,39.72,393116.9254
2007-03-14 09:30:00,39.75,40.03,39.75,39.92,97492.12897622408,39.75,40.03,39.75,39.92,97492.129
2007-03-14 09:40:00,39.93,40.0,39.81,39.94,121159.48322657692,39.93,40.0,39.81,39.94,121159.4832
2007-03-14 09:50:00,39.9,39.94,39.8,39.87,50808.81554662903,39.9,39.94,39.8,39.87,50808.8155
2007-03-14 10:00:00,39.87,39.88,39.63,39.75,90001.08565845185,39.87,39.88,39.63,39.75,90001.0857
2007-03-14 10:10:00,39.75,40.04,39.72,39.99,165888.61144284008,39.75,40.04,39.72,39.99,165888.6114
2007-03-14 10:20:00,40.01,40.24,39.98,40.17,91303.87580067312,40.01,40.24,39.98,40.17,91303.8758
2007-03-14 10:30:00,40.19,40.45,40.16,40.33,168059.92834654218,40.19,40.45,40.16,40.33,168059.9283
2007-03-14 10:40:00,40.33,40.4,40.16,40.29,107588.75257843884,40.33,40.4,40.16,40.29,107588.7526
2007-03-14 10:50:00,40.32,40.33,40.16,40.16,51134.51308218435,40.32,40.33,40.16,40.16,51134.5131
2007-03-14 11:00:00,40.15,40.24,40.11,40.2,43643.46976441212,40.15,40.24,40.11,40.2,43643.4698
2007-03-14 11:10:00,40.21,40.22,40.13,40.18,21278.90565628053,40.21,40.22,40.13,40.18,21278.9057
2007-03-14 11:20:00,40.2,40.24,40.14,40.2,40386.49440885898,40.2,40.24,40.14,40.2,40386.4944
2007-03-14 11:30:00,40.2,40.2,39.98,40.02,74476.16979698188,40.2,40.2,39.98,40.02,74476.1698
2007-03-14 11:40:00,40.03,40.16,40.02,40.13,88915.42720660081,40.03,40.16,40.02,40.13,88915.4272
2007-03-14 11:50:00,40.13,40.17,40.0,40.12,47986.10357181631,40.13,40.17,40.0,40.12,47986.1036
2007-03-14 12:00:00,40.12,40.13,39.94,40.02,66550.86309846923,40.12,40.13,39.94,40.02,66550.8631
2007-03-14 12:10:00,40.02,40.07,39.76,39.77,84029.96417327109,40.02,40.07,39.76,39.77,84029.9642
2007-03-14 12:20:00,39.78,39.83,39.7,39.8,99337.74834437086,39.78,39.83,39.7,39.8,99337.7483
2007-03-14 12:30:00,39.76,39.9,39.72,39.87,42992.07469330149,39.76,39.9,39.72,39.87,42992.0747
2007-03-14 12:40:00,39.88,39.97,39.78,39.93,172402.56215394638,39.88,39.97,39.78,39.93,172402.5622
2007-03-14 12:50:00,39.92,39.95,39.82,39.92,108782.97687547498,39.92,39.95,39.82,39.92,108782.9769
2007-03-14 13:00:00,39.92,40.24,39.85,40.22,118553.9029421344,39.92,40.24,39.85,40.22,118553.9029
2007-03-14 13:10:00,40.22,40.33,39.87,40.32,101291.93355770277,40.22,40.33,39.87,40.32,101291.9336
2007-03-14 13:20:00,40.32,40.35,39.9,40.28,54825.75181847791,40.32,40.35,39.9,40.28,54825.7518
2007-03-14 13:30:00,40.28,40.41,40.09,40.34,89566.82227771144,40.28,40.41,40.09,40.34,89566.8223
2007-03-14 13:40:00,40.34,40.58,40.18,40.41,86309.8469221583,40.34,40.58,40.18,40.41,86309.8469
2007-03-14 13:50:00,40.41,40.43,40.22,40.25,72739.1162740202,40.41,40.43,40.22,40.25,72739.1163
2007-03-14 14:00:00,40.26,40.33,40.18,40.28,78927.36944957117,40.26,40.33,40.18,40.28,78927.3694
2007-03-14 14:10:00,40.27,40.36,40.23,40.34,46249.05004885463,40.27,40.36,40.23,40.34,46249.05
2007-03-14 14:20:00,40.35,40.44,40.32,40.43,62316.79513625014,40.35,40.44,40.32,40.43,62316.7951
2007-03-14 14:30:00,40.42,40.59,40.34,40.57,96840.73390511343,40.42,40.59,40.34,40.57,96840.7339
2007-03-14 14:40:00,40.56,40.68,40.25,40.61,110737.16208880689,40.56,40.68,40.25,40.61,110737.1621
2007-03-14 14:50:00,40.6,40.66,40.54,40.57,160568.88502876996,40.6,40.66,40.54,40.57,160568.885
2007-03-14 15:00:00,40.56,40.66,40.27,40.65,102269.0261643687,40.56,40.66,40.27,40.65,102269.0262
2007-03-14 15:10:00,40.65,40.69,40.29,40.57,147649.5494517425,40.65,40.69,40.29,40.57,147649.5495
2007-03-14 15:20:00,40.57,40.57,40.35,40.46,186950.3854087504,40.57,40.57,40.35,40.46,186950.3854
2007-03-14 15:30:00,40.47,40.5,40.38,40.43,204755.1840191076,40.47,40.5,40.38,40.43,204755.184
2007-03-14 15:40:00,40.43,40.64,40.27,40.42,274780.1541635002,40.43,40.64,40.27,40.42,274780.1542
2007-03-14 15:50:00,40.42,40.63,40.41,40.63,348387.7971990012,40.42,40.63,40.41,40.63,348387.7972
2007-03-15 09:30:00,40.66,40.79,40.44,40.73,91086.7441103029,40.66,40.79,40.44,40.73,91086.7441
2007-03-15 09:40:00,40.73,40.8,40.67,40.8,73390.51134513083,40.73,40.8,40.67,40.8,73390.5113
2007-03-15 09:50:00,40.8,40.98,40.76,40.93,148626.64205840844,40.8,40.98,40.76,40.93,148626.6421
2007-03-15 10:00:00,40.92,40.94,40.81,40.89,88589.7296710455,40.92,40.94,40.81,40.89,88589.7297
2007-03-15 10:10:00,40.89,40.91,40.65,40.72,76430.35501031375,40.89,40.91,40.65,40.72,76430.355
2007-03-15 10:20:00,40.72,40.82,40.68,40.8,61448.2683747693,40.72,40.82,40.68,40.8,61448.2684
2007-03-15 10:30:00,40.8,40.82,40.7,40.8,57757.02963847574,40.8,40.82,40.7,40.8,57757.0296
2007-03-15 10:40:00,40.8,40.85,40.74,40.85,51677.34230810987,40.8,40.85,40.74,40.85,51677.3423
2007-03-15 10:50:00,40.84,40.85,40.67,40.69,64705.24373032244,40.84,40.85,40.67,40.69,64705.2437
2007-03-15 11:00:00,40.69,40.75,40.68,40.68,45814.78666811421,40.69,40.75,40.68,40.68,45814.7867
2007-03-15 11:10:00,40.67,40.94,40.5,40.9,83161.43741179025,40.67,40.94,40.5,40.9,83161.4374
2007-03-15 11:20:00,40.56,40.9,40.51,40.63,112799.91314732384,40.56,40.9,40.51,40.63,112799.9131
2007-03-15 11:30:00,40.64,40.68,40.49,40.54,63185.32189773097,40.64,40.68,40.49,40.54,63185.3219
2007-03-15 11:40:00,40.55,40.56,40.33,40.45,55585.71273477364,40.55,40.56,40.33,40.45,55585.7127
2007-03-15 11:50:00,40.45,40.55,40.43,40.53,37672.34827923135,40.45,40.55,40.43,40.53,37672.3483
2007-03-15 12:00:00,40.53,40.62,40.49,40.49,58516.99055477147,40.53,40.62,40.49,40.49,58516.9906
2007-03-15 12:10:00,40.49,40.61,40.46,40.55,24970.144392574097,40.49,40.61,40.46,40.55,24970.1444
2007-03-15 12:20:00,40.54,40.62,40.51,40.58,35392.465530344154,40.54,40.62,40.51,40.58,35392.4655
2007-03-15 12:30:00,40.58,40.63,40.56,40.61,32786.88524590164,40.58,40.63,40.56,40.61,32786.8852
2007-03-15 12:40:00,40.62,40.71,40.52,40.55,31049.831722939965,40.62,40.71,40.52,40.55,31049.8317
2007-03-15 12:50:00,40.55,40.59,40.49,40.53,50157.4204755184,40.55,40.59,40.49,40.53,50157.4205
2007-03-15 13:00:00,40.52,40.64,40.45,40.64,109434.3719465856,40.52,40.64,40.45,40.64,109434.3719
2007-03-15 13:10:00,40.63,40.71,40.6,40.66,89675.38812289653,40.63,40.71,40.6,40.66,89675.3881
2007-03-15 13:20:00,40.66,40.67,40.45,40.5,62316.79513625014,40.66,40.67,40.45,40.5,62316.7951
2007-03-15 13:30:00,40.49,40.49,40.25,40.27,61991.097600694826,40.49,40.49,40.25,40.27,61991.0976
2007-03-15 13:40:00,40.26,40.33,40.19,40.3,94560.85115622626,40.26,40.33,40.19,40.3,94560.8512
2007-03-15 13:50:00,40.29,40.43,40.28,40.38,43100.640538486594,40.29,40.43,40.28,40.38,43100.6405
2007-03-15 14:00:00,40.38,40.44,40.33,40.36,39083.70426663772,40.38,40.44,40.33,40.36,39083.7043
2007-03-15 14:10:00,40.35,40.43,40.3,40.43,32569.75355553143,40.35,40.43,40.3,40.43,32569.7536
2007-03-15 14:20:00,40.42,40.43,40.36,40.37,27792.85636738682,40.42,40.43,40.36,40.37,27792.8564
2007-03-15 14:30:00,40.37,40.45,40.36,40.44,58842.68809032679,40.37,40.45,40.36,40.44,58842.6881
2007-03-15 14:40:00,40.45,40.68,40.45,40.61,226468.3530561285,40.45,40.68,40.45,40.61,226468.3531
2007-03-15 14:50:00,40.62,40.62,40.47,40.57,126587.77548583216,40.62,40.62,40.47,40.57,126587.7755
2007-03-15 15:00:00,40.57,40.64,40.56,40.63,109000.1085658452,40.57,40.64,40.56,40.63,109000.1086
2007-03-15 15:10:00,40.64,40.69,40.61,40.64,134187.3846487895,40.64,40.69,40.61,40.64,134187.3846
2007-03-15 15:20:00,40.64,40.72,40.63,40.64,110411.46455325156,40.64,40.72,40.63,40.64,110411.4646
2007-03-15 15:30:00,40.64,40.72,40.62,40.63,83921.39832808598,40.64,40.72,40.62,40.63,83921.3983
2007-03-15 15:40:00,40.63,40.68,40.61,40.63,110628.59624362177,40.63,40.68,40.61,40.63,110628.5962
2007-03-15 15:50:00,40.63,40.68,40.59,40.59,149278.03712951907,40.63,40.68,40.59,40.59,149278.0371
2007-03-16 09:30:00,40.54,40.75,40.2,40.35,2368146.7810226902,40.54,40.75,40.2,40.35,2368146.781
2007-03-16 09:40:00,40.35,40.48,40.26,40.44,97709.26066659427,40.35,40.48,40.26,40.44,97709.2607
2007-03-16 09:50:00,40.44,40.58,40.38,40.48,57865.59548366084,40.44,40.58,40.38,40.48,57865.5955
2007-03-16 10:00:00,40.48,40.59,40.43,40.57,101291.93355770277,40.48,40.59,40.43,40.57,101291.9336
2007-03-16 10:10:00,40.57,40.69,40.53,40.64,103246.11877103464,40.57,40.69,40.53,40.64,103246.1188
2007-03-16 10:20:00,40.66,40.74,40.64,40.73,77516.0134621648,40.66,40.74,40.64,40.73,77516.0135
2007-03-16 10:30:00,40.74,40.77,40.53,40.74,61773.965910324616,40.74,40.77,40.53,40.74,61773.9659
2007-03-16 10:40:00,40.75,40.82,40.66,40.78,87721.20290956466,40.75,40.82,40.66,40.78,87721.2029
2007-03-16 10:50:00,40.77,40.78,40.6,40.67,34415.37292367821,40.77,40.78,40.6,40.67,34415.3729
2007-03-16 11:00:00,40.67,40.7,40.53,40.67,54065.790902182176,40.67,40.7,40.53,40.67,54065.7909
2007-03-16 11:10:00,40.66,40.67,40.53,40.53,47660.406036261,40.66,40.67,40.53,40.53,47660.406
2007-03-16 11:20:00,40.55,40.66,40.53,40.57,42557.81131256107,40.55,40.66,40.53,40.57,42557.8113
2007-03-16 11:30:00,40.57,40.61,40.4,40.44,77407.4476169797,40.57,40.61,40.4,40.44,77407.4476
2007-03-16 11:40:00,40.44,40.47,40.41,40.45,43534.90391922701,40.44,40.47,40.41,40.45,43534.9039
2007-03-16 11:50:00,40.45,40.46,40.4,40.41,22364.564108131584,40.45,40.46,40.4,40.41,22364.5641
2007-03-16 12:00:00,40.42,40.45,40.4,40.42,31809.792639235697,40.42,40.45,40.4,40.42,31809.7926
2007-03-16 12:10:00,40.42,40.51,40.41,40.42,26924.329605905983,40.42,40.51,40.41,40.42,26924.3296
2007-03-16 12:20:00,40.42,40.46,40.37,40.38,26055.802844425143,40.42,40.46,40.37,40.38,26055.8028
2007-03-16 12:30:00,40.38,40.38,40.34,40.35,29855.60742590381,40.38,40.38,40.34,40.35,29855.6074
2007-03-16 12:40:00,40.35,40.42,40.34,40.38,23450.22255998263,40.35,40.42,40.34,40.38,23450.2226
2007-03-16 12:50:00,40.39,40.42,40.35,40.42,56128.54196069916,40.39,40.42,40.35,40.42,56128.542
2007-03-16 13:00:00,40.41,40.41,40.33,40.35,22147.43241776137,40.41,40.41,40.33,40.35,22147.4324
2007-03-16 13:10:00,40.34,40.42,40.34,40.41,26164.368689610248,40.34,40.42,40.34,40.41,26164.3687
2007-03-16 13:20:00,40.42,40.5,40.4,40.5,77081.75008142438,40.42,40.5,40.4,40.5,77081.7501
2007-03-16 13:30:00,40.51,40.64,40.5,40.57,33221.14862664206,40.51,40.64,40.5,40.57,33221.1486
2007-03-16 13:40:00,40.57,40.57,40.49,40.49,35066.76799478884,40.57,40.57,40.49,40.49,35066.768
2007-03-16 13:50:00,40.5,40.62,40.5,40.51,31592.660948865487,40.5,40.62,40.5,40.51,31592.6609
2007-03-16 14:00:00,40.51,40.52,40.4,40.4,34741.070459233524,40.51,40.52,40.4,40.4,34741.0705
2007-03-16 14:10:00,40.4,40.44,40.33,40.34,65356.63880143307,40.4,40.44,40.33,40.34,65356.6388
2007-03-16 14:20:00,40.35,40.35,40.25,40.25,62316.79513625014,40.35,40.35,40.25,40.25,62316.7951
2007-03-16 14:30:00,40.25,40.62,40.19,40.22,64379.54619476713,40.25,40.62,40.19,40.22,64379.5462
2007-03-16 14:40:00,40.22,40.22,40.1,40.2,105308.86982955162,40.22,40.22,40.1,40.2,105308.8698
2007-03-16 14:50:00,40.19,40.24,40.12,40.16,93149.49516881988,40.19,40.24,40.12,40.16,93149.4952
2007-03-16 15:00:00,40.16,40.21,40.14,40.17,66333.73140809902,40.16,40.21,40.14,40.17,66333.7314
2007-03-16 15:10:00,40.17,40.62,40.14,40.14,108240.14764954946,40.17,40.62,40.14,40.14,108240.1476
2007-03-16 15:20:00,40.13,40.16,40.13,40.16,59059.819780697,40.13,40.16,40.13,40.16,59059.8198
2007-03-16 15:30:00,40.16,40.27,40.16,40.23,111822.8205406579,40.16,40.27,40.16,40.23,111822.8205
2007-03-16 15:40:00,40.22,40.24,40.11,40.13,140484.20366952557,40.22,40.24,40.11,40.13,140484.2037
2007-03-16 15:50:00,40.17,40.2,40.09,40.11,194007.1653457822,40.17,40.2,40.09,40.11,194007.1653
2007-03-19 09:30:00,40.16,40.49,40.15,40.35,129410.48746064489,40.16,40.49,40.15,40.35,129410.4875
2007-03-19 09:40:00,40.35,40.5,40.33,40.48,84029.96417327109,40.35,40.5,40.33,40.48,84029.9642
2007-03-19 09:50:00,40.48,40.61,40.42,40.57,70567.7993703181,40.48,40.61,40.42,40.57,70567.7994
2007-03-19 10:00:00,40.58,40.68,40.52,40.52,67745.08739550538,40.58,40.68,40.52,40.52,67745.0874
2007-03-19 10:10:00,40.52,40.57,40.48,40.53,62533.92682662035,40.52,40.57,40.48,40.53,62533.9268
2007-03-19 10:20:00,40.53,40.71,40.53,40.7,53740.09336662686,40.53,40.71,40.53,40.7,53740.0934
2007-03-19 10:30:00,40.7,40.76,40.7,40.76,90109.65150363695,40.7,40.76,40.7,40.76,90109.6515
2007-03-19 10:40:00,40.77,40.82,40.75,40.8,94018.02193030072,40.77,40.82,40.75,40.8,94018.0219
2007-03-19 10:50:00,40.8,40.99,40.8,40.87,115731.19096732169,40.8,40.99,40.8,40.87,115731.191
2007-03-19 11:00:00,40.87,41.09,40.87,40.91,66876.56063402454,40.87,41.09,40.87,40.91,66876.5606
2007-03-19 11:10:00,40.9,41.05,40.88,41.04,77516.0134621648,40.9,41.05,40.88,41.04,77516.0135
2007-03-19 11:20:00,41.04,41.15,41.02,41.08,63293.88774291608,41.04,41.15,41.02,41.08,63293.8877
2007-03-19 11:30:00,41.08,41.14,41.01,41.04,70893.49690587341,41.08,41.14,41.01,41.04,70893.4969
2007-03-19 11:40:00,41.04,41.05,41.01,41.04,26381.50037998045,41.04,41.05,41.01,41.04,26381.5004
2007-03-19 11:50:00,41.05,41.06,41.02,41.04,26272.93453479536,41.05,41.06,41.02,41.04,26272.9345
2007-03-19 12:00:00,41.04,41.08,40.99,41.01,38649.4408858973,41.04,41.08,40.99,41.01,38649.4409
2007-03-19 12:10:00,41.03,41.07,41.01,41.01,34849.63630441863,41.03,41.07,41.01,41.01,34849.6363
2007-03-19 12:20:00,41.03,41.05,41.01,41.04,22907.393334057106,41.03,41.05,41.01,41.04,22907.3933
2007-03-19 12:30:00,41.04,41.05,40.9,40.91,45597.654977744,41.04,41.05,40.9,40.91,45597.655
2007-03-19 12:40:00,40.91,40.92,40.85,40.85,26490.066225165563,40.91,40.92,40.85,40.85,26490.0662
2007-03-19 12:50:00,40.85,41.04,40.79,40.87,54174.35674736728,40.85,41.04,40.79,40.87,54174.3567
2007-03-19 13:00:00,40.86,40.94,40.78,40.94,58951.25393551189,40.86,40.94,40.78,40.94,58951.2539
2007-03-19 13:10:00,40.94,40.98,40.91,40.96,82292.91065030942,40.94,40.98,40.91,40.96,82292.9107
2007-03-19 13:20:00,40.96,41.06,40.92,40.93,65465.20464661818,40.96,41.06,40.92,40.93,65465.2046
2007-03-19 13:30:00,40.94,40.99,40.92,40.99,47768.9718814461,40.94,40.99,40.92,40.99,47768.9719
2007-03-19 13:40:00,40.99,41.03,40.89,40.89,102051.89447399849,40.99,41.03,40.89,40.89,102051.8945
2007-03-19 13:50:00,40.87,40.92,40.86,40.89,31484.09510368038,40.87,40.92,40.86,40.89,31484.0951
2007-03-19 14:00:00,40.89,40.95,40.89,40.91,118553.9029421344,40.89,40.95,40.89,40.91,118553.9029
2007-03-19 14:10:00,40.91,40.93,40.88,40.9,31592.660948865487,40.91,40.93,40.88,40.9,31592.6609
2007-03-19 14:20:00,40.9,40.9,40.75,40.75,91086.7441103029,40.9,40.9,40.75,40.75,91086.7441
2007-03-19 14:30:00,40.76,40.82,40.74,40.8,65248.07295624797,40.76,40.82,40.74,40.8,65248.073
2007-03-19 14:40:00,40.8,40.83,40.77,40.78,45597.654977744,40.8,40.83,40.77,40.78,45597.655
2007-03-19 14:50:00,40.78,40.8,40.71,40.72,80230.15959179243,40.78,40.8,40.71,40.72,80230.1596
2007-03-19 15:00:00,40.71,40.77,40.67,40.67,64053.84865921181,40.71,40.77,40.67,40.67,64053.8487
2007-03-19 15:10:00,40.67,40.78,40.63,40.71,229508.19672131148,40.67,40.78,40.63,40.71,229508.1967
2007-03-19 15:20:00,40.7,40.78,40.69,40.78,105743.13321029204,40.7,40.78,40.69,40.78,105743.1332
2007-03-19 15:30:00,40.77,40.83,40.77,40.8,99663.44587992618,40.77,40.83,40.77,40.8,99663.4459
2007-03-19 15:40:00,40.8,40.92,40.8,40.89,168602.7575724677,40.8,40.92,40.8,40.89,168602.7576
2007-03-19 15:50:00,40.9,40.93,40.85,40.93,179133.64455542288,40.9,40.93,40.85,40.93,179133.6446
2007-03-20 09:30:00,40.9,41.15,40.83,41.05,181087.82976875475,40.9,41.15,40.83,41.05,181087.8298
2007-03-20 09:40:00,40.93,41.13,40.88,40.91,81641.51557919879,40.93,41.13,40.88,40.91,81641.5156
2007-03-20 09:50:00,40.92,40.99,40.77,40.8,132124.6335902725,40.92,40.99,40.77,40.8,132124.6336
2007-03-20 10:00:00,40.8,40.99,40.8,40.99,102811.85539029422,40.8,40.99,40.8,40.99,102811.8554
2007-03-20 10:10:00,40.98,41.07,40.78,40.86,101943.32862881338,40.98,41.07,40.78,40.86,101943.3286
2007-03-20 10:20:00,40.87,41.03,40.82,40.94,79035.93529475627,40.87,41.03,40.82,40.94,79035.9353
2007-03-20 10:30:00,40.95,40.97,40.8,40.92,51785.90815329498,40.95,40.97,40.8,40.92,51785.9082
2007-03-20 10:40:00,40.92,40.98,40.9,40.9,46683.31342959505,40.92,40.98,40.9,40.9,46683.3134
2007-03-20 10:50:00,40.91,40.99,40.86,40.88,27901.422212571924,40.91,40.99,40.86,40.88,27901.4222
2007-03-20 11:00:00,40.88,41.04,40.88,41.01,25621.539463684727,40.88,41.04,40.88,41.01,25621.5395
2007-03-20 11:10:00,41.01,41.02,40.9,40.92,39843.66518293345,41.01,41.02,40.9,40.92,39843.6652
2007-03-20 11:20:00,40.93,40.99,40.9,40.93,21930.300727391164,40.93,40.99,40.9,40.93,21930.3007
2007-03-20 11:30:00,40.92,40.98,40.92,40.97,41363.587015524914,40.92,40.98,40.92,40.97,41363.587
2007-03-20 11:40:00,40.98,41.06,40.93,40.98,54717.185973292806,40.98,41.06,40.93,40.98,54717.186
2007-03-20 11:50:00,40.98,41.04,40.97,41.02,22473.12995331669,40.98,41.04,40.97,41.02,22473.13
2007-03-20 12:00:00,41.02,41.04,40.94,41.03,34415.37292367821,41.02,41.04,40.94,41.03,34415.3729
2007-03-20 12:10:00,41.02,41.02,40.98,41.02,16067.745087395506,41.02,41.02,40.98,41.02,16067.7451
2007-03-20 12:20:00,41.02,41.08,41.01,41.04,28769.948974052764,41.02,41.08,41.01,41.04,28769.949
2007-03-20 12:30:00,41.05,41.11,41.04,41.1,30181.304961459125,41.05,41.11,41.04,41.1,30181.305
2007-03-20 12:40:00,41.11,41.11,41.09,41.11,24535.88101183368,41.11,41.11,41.09,41.11,24535.881
2007-03-20 12:50:00,41.11,41.16,41.1,41.16,24970.144392574097,41.11,41.16,41.1,41.16,24970.1444
2007-03-20 13:00:00,41.16,41.21,41.15,41.18,60905.439148843776,41.16,41.21,41.15,41.18,60905.4391
2007-03-20 13:10:00,41.18,41.18,41.04,41.07,46357.615894039736,41.18,41.18,41.04,41.07,46357.6159
2007-03-20 13:20:00,41.07,41.15,41.07,41.15,39083.70426663772,41.07,41.15,41.07,41.15,39083.7043
2007-03-20 13:30:00,41.15,41.15,41.07,41.1,51460.21061773966,41.15,41.15,41.07,41.1,51460.2106
2007-03-20 13:40:00,41.1,41.11,41.03,41.04,23233.09086961242,41.1,41.11,41.03,41.04,23233.0909
2007-03-20 13:50:00,41.04,41.05,41.0,41.02,39735.09933774835,41.04,41.05,41.0,41.02,39735.0993
2007-03-20 14:00:00,41.02,41.07,41.0,41.07,37672.34827923135,41.02,41.07,41.0,41.07,37672.3483
2007-03-20 14:10:00,41.08,41.1,41.05,41.1,42666.377157746174,41.08,41.1,41.05,41.1,42666.3772
2007-03-20 14:20:00,41.1,41.11,41.04,41.04,35718.16306589947,41.1,41.11,41.04,41.04,35718.1631
2007-03-20 14:30:00,41.04,41.11,41.04,41.11,47117.57681033547,41.04,41.11,41.04,41.11,47117.5768
2007-03-20 14:40:00,41.1,41.12,41.05,41.09,55368.58104440344,41.1,41.12,41.05,41.09,55368.581
2007-03-20 14:50:00,41.08,41.11,41.08,41.1,49506.025404407774,41.08,41.11,41.08,41.1,49506.0254
2007-03-20 15:00:00,41.09,41.14,41.09,41.12,51243.07892736945,41.09,41.14,41.09,41.12,51243.0789
2007-03-20 15:10:00,41.13,41.15,41.12,41.15,42883.508848116384,41.13,41.15,41.12,41.15,42883.5088
2007-03-20 15:20:00,41.15,41.18,41.14,41.15,68179.35077624579,41.15,41.18,41.14,41.15,68179.3508
2007-03-20 15:30:00,41.15,41.26,41.15,41.22,104331.77722288568,41.15,41.26,41.15,41.22,104331.7772
2007-03-20 15:40:00,41.22,41.27,41.17,41.26,134078.8188036044,41.22,41.27,41.17,41.26,134078.8188
2007-03-20 15:50:00,41.27,41.27,41.11,41.15,210074.9104331777,41.27,41.27,41.11,41.15,210074.9104
2007-03-21 09:30:00,41.11,41.22,41.02,41.05,64596.67788513734,41.11,41.22,41.02,41.05,64596.6779
2007-03-21 09:40:00,41.06,41.07,40.83,40.87,47768.9718814461,41.06,41.07,40.83,40.87,47768.9719
2007-03-21 09:50:00,40.87,40.93,40.74,40.86,50483.11801107372,40.87,40.93,40.74,40.86,50483.118
2007-03-21 10:00:00,40.87,40.91,40.76,40.8,57865.59548366084,40.87,40.91,40.76,40.8,57865.5955
2007-03-21 10:10:00,40.81,40.94,40.72,40.81,69265.00922809684,40.81,40.94,40.72,40.81,69265.0092
2007-03-21 10:20:00,40.83,40.89,40.72,40.83,55802.84442514385,40.83,40.89,40.72,40.83,55802.8444
2007-03-21 10:30:00,40.83,40.85,40.71,40.74,68613.61415698621,40.83,40.85,40.71,40.74,68613.6142
2007-03-21 10:40:00,40.73,40.81,40.63,40.76,89783.95396808164,40.73,40.81,40.63,40.76,89783.954
2007-03-21 10:50:00,40.77,40.85,40.65,40.8,59059.819780697,40.77,40.85,40.65,40.8,59059.8198
2007-03-21 11:00:00,40.8,40.85,40.76,40.76,26598.632070350668,40.8,40.85,40.76,40.76,26598.6321
2007-03-21 11:10:00,40.77,40.84,40.76,40.78,44294.86483552275,40.77,40.84,40.76,40.78,44294.8648
2007-03-21 11:20:00,40.79,40.85,40.78,40.84,28118.55390294213,40.79,40.85,40.78,40.84,28118.5539
2007-03-21 11:30:00,40.84,40.91,40.84,40.86,42449.24546737597,40.84,40.91,40.84,40.86,42449.2455
2007-03-21 11:40:00,40.87,40.92,40.86,40.92,18673.325371838026,40.87,40.92,40.86,40.92,18673.3254
2007-03-21 11:50:00,40.92,40.92,40.83,40.83,17261.969384431657,40.92,40.92,40.83,40.83,17261.9694
2007-03-21 12:00:00,40.83,40.88,40.8,40.85,31375.52925849528,40.83,40.88,40.8,40.85,31375.5293
2007-03-21 12:10:00,40.85,40.85,40.81,40.84,73716.20888068614,40.85,40.85,40.81,40.84,73716.2089
2007-03-21 12:20:00,40.83,40.9,40.83,40.89,18999.022907393333,40.83,40.9,40.83,40.89,18999.0229
2007-03-21 12:30:00,40.9,40.95,40.86,40.95,35935.29475626968,40.9,40.95,40.86,40.95,35935.2948
2007-03-21 12:40:00,40.95,40.95,40.86,40.88,48203.23526218652,40.95,40.95,40.86,40.88,48203.2353
2007-03-21 12:50:00,40.87,40.93,40.86,40.93,30615.568342199545,40.87,40.93,40.86,40.93,30615.5683
2007-03-21 13:00:00,40.92,41.07,40.92,41.06,61448.2683747693,40.92,41.07,40.92,41.06,61448.2684
2007-03-21 13:10:00,41.07,41.13,41.04,41.12,63728.1511236565,41.07,41.13,41.04,41.12,63728.1511
2007-03-21 13:20:00,41.12,41.2,41.11,41.19,51351.64477255456,41.12,41.2,41.11,41.19,51351.6448
2007-03-21 13:30:00,41.19,41.22,41.17,41.22,44403.430680707854,41.19,41.22,41.17,41.22,44403.4307
2007-03-21 13:40:00,41.22,41.35,41.21,41.3,81967.21311475411,41.22,41.35,41.21,41.3,81967.2131
2007-03-21 13:50:00,41.3,41.34,41.27,41.31,33329.71447182717,41.3,41.34,41.27,41.31,33329.7145
2007-03-21 14:00:00,41.31,41.33,41.26,41.31,62208.22929106504,41.31,41.33,41.26,41.31,62208.2293
2007-03-21 14:10:00,41.32,41.54,41.26,41.28,116165.4543480621,41.32,41.54,41.26,41.28,116165.4543
2007-03-21 14:20:00,41.29,41.72,41.29,41.63,193030.0727391163,41.29,41.72,41.29,41.63,193030.0727
2007-03-21 14:30:00,41.64,41.73,41.61,41.71,80990.12050808816,41.64,41.73,41.61,41.71,80990.1205
2007-03-21 14:40:00,41.72,41.89,41.63,41.79,164911.51883617413,41.72,41.89,41.63,41.79,164911.5188
2007-03-21 14:50:00,41.78,41.86,41.7,41.82,177939.42025838673,41.78,41.86,41.7,41.82,177939.4203
2007-03-21 15:00:00,41.82,41.93,41.8,41.86,128541.96069916405,41.82,41.93,41.8,41.86,128541.9607
2007-03-21 15:10:00,41.86,41.86,41.74,41.75,139072.8476821192,41.86,41.86,41.74,41.75,139072.8477
2007-03-21 15:20:00,41.75,41.88,41.72,41.81,146238.19346433613,41.75,41.88,41.72,41.81,146238.1935
2007-03-21 15:30:00,41.81,41.97,41.78,41.96,167951.36250135707,41.81,41.97,41.78,41.96,167951.3625
2007-03-21 15:40:00,41.96,42.17,41.95,42.13,296276.1915101509,41.96,42.17,41.95,42.13,296276.1915
2007-03-21 15:50:00,42.13,42.2,42.05,42.2,271957.44218868745,42.13,42.2,42.05,42.2,271957.4422
2007-03-22 09:30:00,42.32,42.44,42.2,42.32,136792.964933232,42.32,42.44,42.2,42.32,136792.9649
2007-03-22 09:40:00,42.31,42.41,42.28,42.32,60362.60992291825,42.31,42.41,42.28,42.32,60362.6099
2007-03-22 09:50:00,42.32,42.39,42.11,42.16,74041.90641624146,42.32,42.39,42.11,42.16,74041.9064
2007-03-22 10:00:00,42.17,42.21,42.09,42.14,45054.82575181848,42.17,42.21,42.09,42.14,45054.8258
2007-03-22 10:10:00,42.15,42.32,42.06,42.09,77516.0134621648,42.15,42.32,42.06,42.09,77516.0135
2007-03-22 10:20:00,42.09,42.11,41.96,41.97,44186.29899033765,42.09,42.11,41.96,41.97,44186.299
2007-03-22 10:30:00,41.97,41.97,41.85,41.92,98794.91911844534,41.97,41.97,41.85,41.92,98794.9191
2007-03-22 10:40:00,41.92,42.17,41.85,41.9,83921.39832808598,41.92,42.17,41.85,41.9,83921.3983
2007-03-22 10:50:00,41.89,41.96,41.81,41.82,80881.55466290306,41.89,41.96,41.81,41.82,80881.5547
2007-03-22 11:00:00,41.82,42.07,41.8,41.9,49506.025404407774,41.82,42.07,41.8,41.9,49506.0254
2007-03-22 11:10:00,41.91,42.01,41.91,41.99,43100.640538486594,41.91,42.01,41.91,41.99,43100.6405
2007-03-22 11:20:00,41.99,42.13,41.89,42.05,47443.27434589079,41.99,42.13,41.89,42.05,47443.2743
2007-03-22 11:30:00,42.05,42.1,41.84,42.07,40169.36271848877,42.05,42.1,41.84,42.07,40169.3627
2007-03-22 11:40:00,42.07,42.07,41.82,42.04,31701.22679405059,42.07,42.07,41.82,42.04,31701.2268
2007-03-22 11:50:00,42.04,42.17,41.93,42.14,59928.34654217783,42.04,42.17,41.93,42.14,59928.3465
2007-03-22 12:00:00,42.13,42.21,42.03,42.2,49723.157094777984,42.13,42.21,42.03,42.2,49723.1571
2007-03-22 12:10:00,42.21,42.27,42.03,42.21,80230.15959179243,42.21,42.27,42.03,42.21,80230.1596
2007-03-22 12:20:00,42.23,42.24,42.09,42.14,30289.87080664423,42.23,42.24,42.09,42.14,30289.8708
2007-03-22 12:30:00,42.13,42.17,42.07,42.09,29638.4757355336,42.13,42.17,42.07,42.09,29638.4757
2007-03-22 12:40:00,42.09,42.13,42.07,42.07,30832.700032569755,42.09,42.13,42.07,42.07,30832.7
2007-03-22 12:50:00,42.06,42.06,41.91,41.91,21821.73488220606,42.06,42.06,41.91,41.91,21821.7349
2007-03-22 13:00:00,41.91,41.94,41.82,41.9,55260.01519921833,41.91,41.94,41.82,41.9,55260.0152
2007-03-22 13:10:00,41.89,41.93,41.85,41.88,39083.70426663772,41.89,41.93,41.85,41.88,39083.7043
2007-03-22 13:20:00,41.88,41.88,41.83,41.85,27792.85636738682,41.88,41.88,41.83,41.85,27792.8564
2007-03-22 13:30:00,41.85,41.85,41.74,41.78,50483.11801107372,41.85,41.85,41.74,41.78,50483.118
2007-03-22 13:40:00,41.79,41.89,41.78,41.78,33872.54369775269,41.79,41.89,41.78,41.78,33872.5437
2007-03-22 13:50:00,41.78,41.88,41.77,41.88,32244.05601997612,41.78,41.88,41.77,41.88,32244.056
2007-03-22 14:00:00,41.88,42.04,41.88,42.01,58625.55639995658,41.88,42.04,41.88,42.01,58625.5564
2007-03-22 14:10:00,42.01,42.16,41.98,42.1,90109.65150363695,42.01,42.16,41.98,42.1,90109.6515
2007-03-22 14:20:00,42.1,42.16,42.09,42.1,55802.84442514385,42.1,42.16,42.09,42.1,55802.8444
2007-03-22 14:30:00,42.1,42.14,42.02,42.09,35501.03137552926,42.1,42.14,42.02,42.09,35501.0314
2007-03-22 14:40:00,42.11,42.11,42.01,42.07,34958.202149603734,42.11,42.11,42.01,42.07,34958.2021
2007-03-22 14:50:00,42.06,42.07,41.93,41.93,73933.34057105635,42.06,42.07,41.93,41.93,73933.3406
2007-03-22 15:00:00,41.93,41.94,41.84,41.87,127347.73640212788,41.93,41.94,41.84,41.87,127347.7364
2007-03-22 15:10:00,41.87,41.89,41.8,41.86,69047.87753772663,41.87,41.89,41.8,41.86,69047.8775
2007-03-22 15:20:00,41.86,41.94,41.81,41.93,82835.73987623493,41.86,41.94,41.81,41.93,82835.7399
2007-03-22 15:30:00,41.92,41.92,41.78,41.78,87721.20290956466,41.92,41.92,41.78,41.78,87721.2029
2007-03-22 15:40:00,41.79,41.9,41.78,41.87,104331.77722288568,41.79,41.9,41.78,41.87,104331.7772
2007-03-22 15:50:00,41.87,41.95,41.82,41.89,226034.08967538807,41.87,41.95,41.82,41.89,226034.0897
2007-03-23 09:30:00,42.07,42.08,41.8,41.85,87178.37368363913,42.07,42.08,41.8,41.85,87178.3737
2007-03-23 09:40:00,41.96,41.99,41.77,41.98,55151.449354033226,41.96,41.99,41.77,41.98,55151.4494
2007-03-23 09:50:00,41.96,42.07,41.74,41.8,113342.74237324938,41.96,42.07,41.74,41.8,113342.7424
2007-03-23 10:00:00,41.81,42.03,41.74,41.88,138638.58430137878,41.81,42.03,41.74,41.88,138638.5843
2007-03-23 10:10:00,41.87,41.94,41.81,41.85,54282.92259255239,41.87,41.94,41.81,41.85,54282.9226
2007-03-23 10:20:00,41.85,41.94,41.76,41.94,88698.2955162306,41.85,41.94,41.76,41.94,88698.2955
2007-03-23 10:30:00,41.79,41.91,41.77,41.85,80990.12050808816,41.79,41.91,41.77,41.85,80990.1205
2007-03-23 10:40:00,41.85,41.86,41.78,41.85,31701.22679405059,41.85,41.86,41.78,41.85,31701.2268
2007-03-23 10:50:00,41.86,41.93,41.82,41.92,58842.68809032679,41.86,41.93,41.82,41.92,58842.6881
2007-03-23 11:00:00,41.91,41.98,41.85,41.97,54174.35674736728,41.91,41.98,41.85,41.97,54174.3567
2007-03-23 11:10:00,41.97,42.05,41.97,42.0,36478.1239821952,41.97,42.05,41.97,42.0,36478.124
2007-03-23 11:20:00,42.0,42.01,41.95,41.96,23341.65671479753,42.0,42.01,41.95,41.96,23341.6567
2007-03-23 11:30:00,41.97,42.03,41.96,41.98,37889.47996960156,41.97,42.03,41.96,41.98,37889.48
2007-03-23 11:40:00,41.98,41.98,41.87,41.91,25621.539463684727,41.98,41.98,41.87,41.91,25621.5395
2007-03-23 11:50:00,41.92,41.99,41.9,41.96,86092.71523178808,41.92,41.99,41.9,41.96,86092.7152
2007-03-23 12:00:00,41.95,42.01,41.94,41.99,46249.05004885463,41.95,42.01,41.94,41.99,46249.05
2007-03-23 12:10:00,41.98,42.1,41.98,42.08,59059.819780697,41.98,42.1,41.98,42.08,59059.8198
2007-03-23 12:20:00,42.07,42.2,42.06,42.14,52545.86906959071,42.07,42.2,42.06,42.14,52545.8691
2007-03-23 12:30:00,42.15,42.19,42.14,42.16,35501.03137552926,42.15,42.19,42.14,42.16,35501.0314
2007-03-23 12:40:00,42.14,42.21,42.14,42.19,22473.12995331669,42.14,42.21,42.14,42.19,22473.13
2007-03-23 12:50:00,42.16,42.32,42.14,42.31,65356.63880143307,42.16,42.32,42.14,42.31,65356.6388
2007-03-23 13:00:00,42.29,42.42,42.29,42.41,126696.34133101726,42.29,42.42,42.29,42.41,126696.3413
2007-03-23 13:10:00,42.41,42.44,42.3,42.32,83161.43741179025,42.41,42.44,42.3,42.32,83161.4374
2007-03-23 13:20:00,42.32,42.38,42.31,42.37,43100.640538486594,42.32,42.38,42.31,42.37,43100.6405
2007-03-23 13:30:00,42.36,42.43,42.32,42.36,59385.51731625231,42.36,42.43,42.32,42.36,59385.5173
2007-03-23 13:40:00,42.36,42.44,42.31,42.44,55694.27857995874,42.36,42.44,42.31,42.44,55694.2786
2007-03-23 13:50:00,42.44,42.46,42.35,42.36,36912.38736293562,42.44,42.46,42.35,42.36,36912.3874
2007-03-23 14:00:00,42.36,42.4,42.32,42.32,36695.25567256541,42.36,42.4,42.32,42.32,36695.2557
2007-03-23 14:10:00,42.32,42.34,42.28,42.28,52654.43491477581,42.32,42.34,42.28,42.28,52654.4349
2007-03-23 14:20:00,42.28,42.3,42.22,42.27,54391.48843773749,42.28,42.3,42.22,42.27,54391.4884
2007-03-23 14:30:00,42.27,42.35,42.24,42.32,65356.63880143307,42.27,42.35,42.24,42.32,65356.6388
2007-03-23 14:40:00,42.32,42.42,41.91,42.41,56237.10780588427,42.32,42.42,41.91,42.41,56237.1078
2007-03-23 14:50:00,42.41,42.43,42.33,42.33,51677.34230810987,42.41,42.43,42.33,42.33,51677.3423
2007-03-23 15:00:00,42.32,42.32,42.24,42.24,43100.640538486594,42.32,42.32,42.24,42.24,43100.6405
2007-03-23 15:10:00,42.25,42.26,42.2,42.22,52545.86906959071,42.25,42.26,42.2,42.22,52545.8691
2007-03-23 15:20:00,42.23,42.23,42.19,42.2,49723.157094777984,42.23,42.23,42.19,42.2,49723.1571
2007-03-23 15:30:00,42.2,42.33,42.2,42.32,85875.58354141787,42.2,42.33,42.2,42.32,85875.5835
2007-03-23 15:40:00,42.32,42.39,42.31,42.38,114536.96667028552,42.32,42.39,42.31,42.38,114536.9667
2007-03-23 15:50:00,42.39,42.41,42.22,42.28,246335.9027250028,42.39,42.41,42.22,42.28,246335.9027
2007-03-26 09:30:00,42.19,42.3,42.14,42.24,70676.3652155032,42.19,42.3,42.14,42.24,70676.3652
2007-03-26 09:40:00,42.24,42.24,42.02,42.05,48203.23526218652,42.24,42.24,42.02,42.05,48203.2353
2007-03-26 09:50:00,42.07,42.08,41.91,41.93,42992.07469330149,42.07,42.08,41.91,41.93,42992.0747
2007-03-26 10:00:00,41.92,41.93,41.7,41.89,203452.3938768864,41.92,41.93,41.7,41.89,203452.3939
2007-03-26 10:10:00,41.9,42.28,41.74,41.9,113559.8740636196,41.9,42.28,41.74,41.9,113559.8741
2007-03-26 10:20:00,41.9,41.95,41.77,41.85,118011.07371620888,41.9,41.95,41.77,41.85,118011.0737
2007-03-26 10:30:00,41.82,41.91,41.79,41.84,56671.37118662469,41.82,41.91,41.79,41.84,56671.3712
2007-03-26 10:40:00,41.85,41.91,41.84,41.87,52111.605688850286,41.85,41.91,41.84,41.87,52111.6057
2007-03-26 10:50:00,41.86,41.96,41.84,41.84,69590.70676365215,41.86,41.96,41.84,41.84,69590.7068
2007-03-26 11:00:00,41.85,41.85,41.61,41.74,37020.95320812073,41.85,41.85,41.61,41.74,37020.9532
2007-03-26 11:10:00,41.74,41.75,41.64,41.71,17804.798610357182,41.74,41.75,41.64,41.71,17804.7986
2007-03-26 11:20:00,41.73,41.82,41.67,41.76,33112.58278145696,41.73,41.82,41.67,41.76,33112.5828
2007-03-26 11:30:00,41.78,41.88,41.77,41.85,32135.49017479101,41.78,41.88,41.77,41.85,32135.4902
2007-03-26 11:40:00,41.87,41.89,41.78,41.78,20084.681359244383,41.87,41.89,41.78,41.78,20084.6814
2007-03-26 11:50:00,41.78,41.83,41.65,41.68,24210.18347627836,41.78,41.83,41.65,41.68,24210.1835
2007-03-26 12:00:00,41.69,41.74,41.65,41.67,22690.261643686896,41.69,41.74,41.65,41.67,22690.2616
2007-03-26 12:10:00,41.66,41.76,41.66,41.75,8685.267614808381,41.66,41.76,41.66,41.75,8685.2676
2007-03-26 12:20:00,41.77,41.88,41.7,41.71,26055.802844425143,41.77,41.88,41.7,41.71,26055.8028
2007-03-26 12:30:00,41.71,41.82,41.7,41.77,16176.31093258061,41.71,41.82,41.7,41.77,16176.3109
2007-03-26 12:40:00,41.76,41.86,41.75,41.77,17696.232765172077,41.76,41.86,41.75,41.77,17696.2328
2007-03-26 12:50:00,41.78,41.8,41.74,41.8,18999.022907393333,41.78,41.8,41.74,41.8,18999.0229
2007-03-26 13:00:00,41.77,41.79,41.75,41.78,23233.09086961242,41.77,41.79,41.75,41.78,23233.0909
2007-03-26 13:10:00,41.78,41.84,41.76,41.82,18130.496145912497,41.78,41.84,41.76,41.82,18130.4961
2007-03-26 13:20:00,41.83,41.87,41.82,41.83,23884.48594072305,41.83,41.87,41.82,41.83,23884.4859
2007-03-26 13:30:00,41.83,41.93,41.82,41.87,34306.807078493104,41.83,41.93,41.82,41.87,34306.8071
2007-03-26 13:40:00,41.87,41.93,41.85,41.92,28227.11974812724,41.87,41.93,41.85,41.92,28227.1197
2007-03-26 13:50:00,41.91,41.95,41.86,41.94,66442.29725328412,41.91,41.95,41.86,41.94,66442.2973
2007-03-26 14:00:00,41.95,42.04,41.93,41.95,56671.37118662469,41.95,42.04,41.93,41.95,56671.3712
2007-03-26 14:10:00,41.97,42.04,41.94,42.0,23341.65671479753,41.97,42.04,41.94,42.0,23341.6567
2007-03-26 14:20:00,42.0,42.05,41.95,42.0,41472.15286071002,42.0,42.05,41.95,42.0,41472.1529
2007-03-26 14:30:00,42.0,42.02,41.97,41.97,29095.64650960808,42.0,42.02,41.97,41.97,29095.6465
2007-03-26 14:40:00,41.97,41.99,41.94,41.96,23993.05178590816,41.97,41.99,41.94,41.96,23993.0518
2007-03-26 14:50:00,41.95,41.97,41.93,41.96,38540.87504071219,41.95,41.97,41.93,41.96,38540.875
2007-03-26 15:00:00,41.95,41.96,41.88,41.9,30724.13418738465,41.95,41.96,41.88,41.9,30724.1342
2007-03-26 15:10:00,41.92,41.93,41.86,41.86,18890.45706220823,41.92,41.93,41.86,41.86,18890.4571
2007-03-26 15:20:00,41.86,41.93,41.83,41.86,32895.45109108675,41.86,41.93,41.83,41.86,32895.4511
2007-03-26 15:30:00,41.86,41.99,41.86,41.95,48528.93279774183,41.86,41.99,41.86,41.95,48528.9328
2007-03-26 15:40:00,41.95,42.03,41.94,41.98,48854.63033329714,41.95,42.03,41.94,41.98,48854.6303
2007-03-26 15:50:00,41.98,42.06,41.95,42.04,111388.55715991747,41.98,42.06,41.95,42.04,111388.5572
2007-03-27 09:30:00,41.84,41.97,41.83,41.83,63293.88774291608,41.84,41.97,41.83,41.83,63293.8877
2007-03-27 09:40:00,41.83,41.9,41.75,41.87,18456.19368146781,41.83,41.9,41.75,41.87,18456.1937
2007-03-27 09:50:00,41.88,41.93,41.73,41.73,23015.95917924221,41.88,41.93,41.73,41.73,23015.9592
2007-03-27 10:00:00,41.74,41.87,41.66,41.75,46249.05004885463,41.74,41.87,41.66,41.75,46249.05
2007-03-27 10:10:00,41.74,41.85,41.73,41.79,37238.08489849094,41.74,41.85,41.73,41.79,37238.0849
2007-03-27 10:20:00,41.79,41.84,41.74,41.77,40277.92856367387,41.79,41.84,41.74,41.77,40277.9286
2007-03-27 10:30:00,41.77,41.84,41.71,41.8,75778.95993920312,41.77,41.84,41.71,41.8,75778.9599
2007-03-27 10:40:00,41.79,41.82,41.72,41.75,26055.802844425143,41.79,41.82,41.72,41.75,26055.8028
2007-03-27 10:50:00,41.74,41.84,41.73,41.79,22581.69579850179,41.74,41.84,41.73,41.79,22581.6958
2007-03-27 11:00:00,41.77,41.78,41.6,41.62,23884.48594072305,41.77,41.78,41.6,41.62,23884.4859
2007-03-27 11:10:00,41.61,41.66,41.57,41.6,20953.20812072522,41.61,41.66,41.57,41.6,20953.2081
2007-03-27 11:20:00,41.61,41.63,41.53,41.55,25947.23699924004,41.61,41.63,41.53,41.55,25947.237
2007-03-27 11:30:00,41.53,41.57,41.43,41.55,25512.97361849962,41.53,41.57,41.43,41.55,25512.9736
2007-03-27 11:40:00,41.57,41.67,41.52,41.67,19216.154597763543,41.57,41.67,41.52,41.67,19216.1546
2007-03-27 11:50:00,41.67,41.71,41.61,41.62,26598.632070350668,41.67,41.71,41.61,41.62,26598.6321
2007-03-27 12:00:00,41.62,41.71,41.56,41.7,23233.09086961242,41.62,41.71,41.56,41.7,23233.0909
2007-03-27 12:10:00,41.69,41.71,41.6,41.62,12376.506351101943,41.69,41.71,41.6,41.62,12376.5064
2007-03-27 12:20:00,41.6,41.63,41.6,41.62,17370.535229616762,41.6,41.63,41.6,41.62,17370.5352
2007-03-27 12:30:00,41.62,41.73,41.62,41.73,17370.535229616762,41.62,41.73,41.62,41.73,17370.5352
2007-03-27 12:40:00,41.73,41.75,41.65,41.66,15524.915861469985,41.73,41.75,41.65,41.66,15524.9159
2007-03-27 12:50:00,41.66,41.69,41.65,41.67,6839.648246661601,41.66,41.69,41.65,41.67,6839.6482
2007-03-27 13:00:00,41.67,41.73,41.65,41.73,10748.018673325372,41.67,41.73,41.65,41.73,10748.0187
2007-03-27 13:10:00,41.73,41.74,41.68,41.72,13027.901422212572,41.73,41.74,41.68,41.72,13027.9014
2007-03-27 13:20:00,41.73,41.73,41.68,41.69,10422.321137770055,41.73,41.73,41.68,41.69,10422.3211
2007-03-27 13:30:00,41.7,41.71,41.61,41.63,19433.28628813376,41.7,41.71,41.61,41.63,19433.2863
2007-03-27 13:40:00,41.64,41.71,41.62,41.68,19650.417978503963,41.64,41.71,41.62,41.68,19650.418
2007-03-27 13:50:00,41.69,41.69,41.6,41.62,22364.564108131584,41.69,41.69,41.6,41.62,22364.5641
2007-03-27 14:00:00,41.62,41.63,41.54,41.57,33763.97785256759,41.62,41.63,41.54,41.57,33763.9779
2007-03-27 14:10:00,41.58,41.62,41.53,41.55,27792.85636738682,41.58,41.62,41.53,41.55,27792.8564
2007-03-27 14:20:00,41.57,41.59,41.48,41.48,46466.18173922484,41.57,41.59,41.48,41.48,46466.1817
2007-03-27 14:30:00,41.49,41.57,41.48,41.53,14547.82325480404,41.49,41.57,41.48,41.53,14547.8233
2007-03-27 14:40:00,41.54,41.56,41.49,41.5,53414.395831071546,41.54,41.56,41.49,41.5,53414.3958
2007-03-27 14:50:00,41.51,41.63,41.51,41.61,53740.09336662686,41.51,41.63,41.51,41.61,53740.0934
2007-03-27 15:00:00,41.61,41.65,41.6,41.65,48528.93279774183,41.61,41.65,41.6,41.65,48528.9328
2007-03-27 15:10:00,41.65,41.68,41.59,41.6,57214.20041255021,41.65,41.68,41.59,41.6,57214.2004
2007-03-27 15:20:00,41.6,41.62,41.53,41.54,67093.69232439475,41.6,41.62,41.53,41.54,67093.6923
2007-03-27 15:30:00,41.55,41.58,41.54,41.57,59711.21485180762,41.55,41.58,41.54,41.57,59711.2149
2007-03-27 15:40:00,41.57,41.62,41.53,41.57,125936.38041472153,41.57,41.62,41.53,41.57,125936.3804
2007-03-27 15:50:00,41.57,41.64,41.54,41.57,183693.4100531973,41.57,41.64,41.54,41.57,183693.4101
2007-03-28 09:30:00,41.41,41.49,41.26,41.36,115839.7568125068,41.41,41.49,41.26,41.36,115839.7568
2007-03-28 09:40:00,41.35,41.56,41.34,41.5,79144.50113994138,41.35,41.56,41.34,41.5,79144.5011
2007-03-28 09:50:00,41.5,41.57,41.45,41.5,32026.924329605907,41.5,41.57,41.45,41.5,32026.9243
2007-03-28 10:00:00,41.53,41.6,41.48,41.58,55042.88350884812,41.53,41.6,41.48,41.58,55042.8835
2007-03-28 10:10:00,41.57,41.66,41.52,41.57,43534.90391922701,41.57,41.66,41.52,41.57,43534.9039
2007-03-28 10:20:00,41.57,41.57,41.46,41.52,55911.41027032895,41.57,41.57,41.46,41.52,55911.4103
2007-03-28 10:30:00,41.52,41.52,41.19,41.31,88155.46629030508,41.52,41.52,41.19,41.31,88155.4663
2007-03-28 10:40:00,41.3,41.34,41.15,41.21,69156.44338291173,41.3,41.34,41.15,41.21,69156.4434
2007-03-28 10:50:00,41.24,41.3,41.15,41.3,60036.912387362936,41.24,41.3,41.15,41.3,60036.9124
2007-03-28 11:00:00,41.3,41.4,41.26,41.32,269568.99359461514,41.3,41.4,41.26,41.32,269568.9936
2007-03-28 11:10:00,41.36,41.44,41.36,41.4,29204.212354793184,41.36,41.44,41.36,41.4,29204.2124
2007-03-28 11:20:00,41.39,41.41,41.29,41.39,24427.31516664857,41.39,41.41,41.29,41.39,24427.3152
2007-03-28 11:30:00,41.36,41.42,41.35,41.39,25512.97361849962,41.36,41.42,41.35,41.39,25512.9736
2007-03-28 11:40:00,41.42,41.45,41.38,41.4,10205.189447399847,41.42,41.45,41.38,41.4,10205.1894
2007-03-28 11:50:00,41.39,41.43,41.36,41.38,5211.160568885029,41.39,41.43,41.36,41.38,5211.1606
2007-03-28 12:00:00,41.38,41.5,41.36,41.43,26381.50037998045,41.38,41.5,41.36,41.43,26381.5004
2007-03-28 12:10:00,41.44,41.64,41.39,41.64,23775.920095537946,41.44,41.64,41.39,41.64,23775.9201
2007-03-28 12:20:00,41.64,41.75,41.58,41.62,67636.52155032028,41.64,41.75,41.58,41.62,67636.5216
2007-03-28 12:30:00,41.62,41.66,41.6,41.63,64488.11203995223,41.62,41.66,41.6,41.63,64488.112
2007-03-28 12:40:00,41.63,41.67,41.59,41.62,25404.40777331452,41.63,41.67,41.59,41.62,25404.4078
2007-03-28 12:50:00,41.6,41.6,41.51,41.53,8902.399305178591,41.6,41.6,41.51,41.53,8902.3993
2007-03-28 13:00:00,41.53,41.55,41.47,41.5,12159.374660731732,41.53,41.55,41.47,41.5,12159.3747
2007-03-28 13:10:00,41.5,41.52,41.44,41.5,23558.788405167736,41.5,41.52,41.44,41.5,23558.7884
2007-03-28 13:20:00,41.49,41.53,41.49,41.5,5319.726414070134,41.49,41.53,41.49,41.5,5319.7264
2007-03-28 13:30:00,41.5,41.6,41.48,41.55,18890.45706220823,41.5,41.6,41.48,41.55,18890.4571
2007-03-28 13:40:00,41.56,41.62,41.52,41.57,13679.296493323202,41.56,41.62,41.52,41.57,13679.2965
2007-03-28 13:50:00,41.56,41.56,41.42,41.48,22907.393334057106,41.56,41.56,41.42,41.48,22907.3933
2007-03-28 14:00:00,41.5,41.54,41.39,41.4,22147.43241776137,41.5,41.54,41.39,41.4,22147.4324
2007-03-28 14:10:00,41.41,41.43,41.22,41.27,45489.0891325589,41.41,41.43,41.22,41.27,45489.0891
2007-03-28 14:20:00,41.27,41.33,41.23,41.27,37998.04581478667,41.27,41.33,41.23,41.27,37998.0458
2007-03-28 14:30:00,41.27,41.33,41.25,41.3,29747.041580718706,41.27,41.33,41.25,41.3,29747.0416
2007-03-28 14:40:00,41.31,41.38,41.3,41.34,41037.889479969606,41.31,41.38,41.3,41.34,41037.8895
2007-03-28 14:50:00,41.33,41.39,41.27,41.36,33221.14862664206,41.33,41.39,41.27,41.36,33221.1486
2007-03-28 15:00:00,41.36,41.43,41.36,41.4,34523.938768863314,41.36,41.43,41.36,41.4,34523.9388
2007-03-28 15:10:00,41.39,41.42,41.37,41.4,24861.578547388992,41.39,41.42,41.37,41.4,24861.5785
2007-03-28 15:20:00,41.39,41.62,41.36,41.56,75778.95993920312,41.39,41.62,41.36,41.56,75778.9599
2007-03-28 15:30:00,41.55,41.57,41.47,41.52,49288.89371403757,41.55,41.57,41.47,41.52,49288.8937
2007-03-28 15:40:00,41.52,41.53,41.43,41.44,48637.49864292693,41.52,41.53,41.43,41.44,48637.4986
2007-03-28 15:50:00,41.45,41.5,41.28,41.28,153186.40755618282,41.45,41.5,41.28,41.28,153186.4076
2007-03-29 09:30:00,41.41,41.51,41.22,41.22,156334.81706655087,41.41,41.51,41.22,41.22,156334.8171
2007-03-29 09:40:00,41.22,41.3,41.15,41.17,69916.40429920747,41.22,41.3,41.15,41.17,69916.4043
2007-03-29 09:50:00,41.17,41.24,41.14,41.21,68287.9166214309,41.17,41.24,41.14,41.21,68287.9166
2007-03-29 10:00:00,41.18,41.24,41.13,41.19,50483.11801107372,41.18,41.24,41.13,41.19,50483.118
2007-03-29 10:10:00,41.19,41.19,41.13,41.16,57539.89794810553,41.19,41.19,41.13,41.16,57539.8979
2007-03-29 10:20:00,41.17,41.17,40.97,41.07,92715.23178807949,41.17,41.17,40.97,41.07,92715.2318
2007-03-29 10:30:00,41.08,41.08,40.98,41.01,74367.60395179677,41.08,41.08,40.98,41.01,74367.604
2007-03-29 10:40:00,41.0,41.1,40.87,40.94,396048.2032352622,41.0,41.1,40.87,40.94,396048.2032
2007-03-29 10:50:00,40.94,40.97,40.83,40.9,65899.4680273586,40.94,40.97,40.83,40.9,65899.468
2007-03-29 11:00:00,40.87,40.98,40.87,40.91,27575.724677016613,40.87,40.98,40.87,40.91,27575.7247
2007-03-29 11:10:00,40.91,41.03,40.82,41.01,49614.59124959288,40.91,41.03,40.82,41.01,49614.5912
2007-03-29 11:20:00,41.03,41.05,40.96,40.99,50265.98632070351,41.03,41.05,40.96,40.99,50265.9863
2007-03-29 11:30:00,41.0,41.04,40.92,40.96,40386.49440885898,41.0,41.04,40.92,40.96,40386.4944
2007-03-29 11:40:00,40.97,40.99,40.84,40.86,42123.54793182065,40.97,40.99,40.84,40.86,42123.5479
2007-03-29 11:50:00,40.87,40.88,40.7,40.72,104006.07968733036,40.87,40.88,40.7,40.72,104006.0797
2007-03-29 12:00:00,40.71,40.8,40.69,40.76,75778.95993920312,40.71,40.8,40.69,40.76,75778.9599
2007-03-29 12:10:00,40.77,40.77,40.71,40.75,79470.1986754967,40.77,40.77,40.71,40.75,79470.1987
2007-03-29 12:20:00,40.76,40.79,40.71,40.76,56888.5028769949,40.76,40.79,40.71,40.76,56888.5029
2007-03-29 12:30:00,40.75,40.76,40.68,40.7,59819.780696992726,40.75,40.76,40.68,40.7,59819.7807
2007-03-29 12:40:00,40.7,40.86,40.7,40.83,39952.23102811856,40.7,40.86,40.7,40.83,39952.231
2007-03-29 12:50:00,40.86,40.9,40.75,40.76,62208.22929106504,40.86,40.9,40.75,40.76,62208.2293
2007-03-29 13:00:00,40.75,40.9,40.74,40.88,55911.41027032895,40.75,40.9,40.74,40.88,55911.4103
2007-03-29 13:10:00,40.88,40.88,40.73,40.78,26598.632070350668,40.88,40.88,40.73,40.78,26598.6321
2007-03-29 13:20:00,40.78,40.81,40.71,40.76,52437.3032244056,40.78,40.81,40.71,40.76,52437.3032
2007-03-29 13:30:00,40.75,40.77,40.73,40.75,37889.47996960156,40.75,40.77,40.73,40.75,37889.48
2007-03-29 13:40:00,40.74,40.8,40.66,40.68,46791.87927478016,40.74,40.8,40.66,40.68,46791.8793
2007-03-29 13:50:00,40.68,40.72,40.64,40.7,20953.20812072522,40.68,40.72,40.64,40.7,20953.2081
2007-03-29 14:00:00,40.7,40.71,40.6,40.68,45380.52328737379,40.7,40.71,40.6,40.68,45380.5233
2007-03-29 14:10:00,40.67,41.3,40.62,40.74,70567.7993703181,40.67,41.3,40.62,40.74,70567.7994
2007-03-29 14:20:00,40.75,40.76,40.59,40.63,109977.20117251114,40.75,40.76,40.59,40.63,109977.2012
2007-03-29 14:30:00,40.62,40.62,40.45,40.55,196287.04809466944,40.62,40.62,40.45,40.55,196287.0481
2007-03-29 14:40:00,40.54,40.68,40.52,40.65,117142.54695472804,40.54,40.68,40.52,40.65,117142.547
2007-03-29 14:50:00,40.67,40.68,40.54,40.6,162088.80686136143,40.67,40.68,40.54,40.6,162088.8069
2007-03-29 15:00:00,40.6,40.66,40.54,40.64,127347.73640212788,40.6,40.66,40.54,40.64,127347.7364
2007-03-29 15:10:00,40.63,40.83,40.63,40.72,101617.63109325808,40.63,40.83,40.63,40.72,101617.6311
2007-03-29 15:20:00,40.71,40.74,40.66,40.7,82835.73987623493,40.71,40.74,40.66,40.7,82835.7399
2007-03-29 15:30:00,40.69,40.75,40.67,40.7,102269.0261643687,40.69,40.75,40.67,40.7,102269.0262
2007-03-29 15:40:00,40.7,40.8,40.7,40.79,160026.05580284444,40.7,40.8,40.7,40.79,160026.0558
2007-03-29 15:50:00,40.78,40.78,40.69,40.75,254369.77526870047,40.78,40.78,40.69,40.75,254369.7753
2007-03-30 09:30:00,40.55,40.9,40.55,40.84,88481.16382586039,40.55,40.9,40.55,40.84,88481.1638
2007-03-30 09:40:00,40.84,41.17,40.83,40.89,93258.061014005,40.84,41.17,40.83,40.89,93258.061
2007-03-30 09:50:00,40.9,41.05,40.89,40.93,69373.57507328194,40.9,41.05,40.89,40.93,69373.5751
2007-03-30 10:00:00,40.93,41.07,40.93,41.04,158180.43643469765,40.93,41.07,40.93,41.04,158180.4364
2007-03-30 10:10:00,41.04,41.11,40.98,41.06,91412.4416458582,41.04,41.11,40.98,41.06,91412.4416
2007-03-30 10:20:00,41.07,41.17,41.06,41.17,62751.05851699055,41.07,41.17,41.06,41.17,62751.0585
2007-03-30 10:30:00,41.16,41.32,41.13,41.25,119205.29801324505,41.16,41.32,41.13,41.25,119205.298
2007-03-30 10:40:00,41.25,41.39,41.24,41.37,115514.05927695148,41.25,41.39,41.24,41.37,115514.0593
2007-03-30 10:50:00,41.39,41.39,41.32,41.37,42449.24546737597,41.39,41.39,41.32,41.37,42449.2455
2007-03-30 11:00:00,41.37,41.38,41.24,41.24,41363.587015524914,41.37,41.38,41.24,41.24,41363.587
2007-03-30 11:10:00,41.23,41.24,41.07,41.14,64379.54619476713,41.23,41.24,41.07,41.14,64379.5462
2007-03-30 11:20:00,41.15,41.35,40.94,40.99,56019.97611551406,41.15,41.35,40.94,40.99,56019.9761
2007-03-30 11:30:00,40.99,41.01,40.92,40.98,58082.72717403105,40.99,41.01,40.92,40.98,58082.7272
2007-03-30 11:40:00,40.97,40.98,40.64,40.72,111062.8596243622,40.97,40.98,40.64,40.72,111062.8596
2007-03-30 11:50:00,40.74,40.82,40.71,40.79,119856.69308435566,40.74,40.82,40.71,40.79,119856.6931
2007-03-30 12:00:00,40.79,40.82,40.72,40.8,44186.29899033765,40.79,40.82,40.72,40.8,44186.299
2007-03-30 12:10:00,40.81,40.86,40.73,40.81,24318.749321463467,40.81,40.86,40.73,40.81,24318.7493
2007-03-30 12:20:00,40.82,40.89,40.78,40.84,30072.73911627402,40.82,40.89,40.78,40.84,30072.7391
2007-03-30 12:30:00,40.85,40.95,40.83,40.94,38758.0067310824,40.85,40.95,40.83,40.94,38758.0067
2007-03-30 12:40:00,40.92,40.94,40.84,40.91,25295.84192812941,40.92,40.94,40.84,40.91,25295.8419
2007-03-30 12:50:00,40.91,40.91,40.8,40.84,33112.58278145696,40.91,40.91,40.8,40.84,33112.5828
2007-03-30 13:00:00,40.81,40.92,40.8,40.84,23233.09086961242,40.81,40.92,40.8,40.84,23233.0909
2007-03-30 13:10:00,40.86,40.89,40.84,40.85,8251.004234067963,40.86,40.89,40.84,40.85,8251.0042
2007-03-30 13:20:00,40.86,40.86,40.81,40.81,20844.642275540114,40.86,40.86,40.81,40.81,20844.6423
2007-03-30 13:30:00,40.84,40.93,40.84,40.93,27792.85636738682,40.84,40.93,40.84,40.93,27792.8564
2007-03-30 13:40:00,40.93,41.03,40.93,40.97,60362.60992291825,40.93,41.03,40.93,40.97,60362.6099
2007-03-30 13:50:00,40.98,41.01,40.96,41.0,57974.16132884595,40.98,41.01,40.96,41.0,57974.1613
2007-03-30 14:00:00,40.99,41.0,40.79,40.97,63945.28281402671,40.99,41.0,40.79,40.97,63945.2828
2007-03-30 14:10:00,40.98,41.01,40.97,40.99,30941.26587775486,40.98,41.01,40.97,40.99,30941.2659
2007-03-30 14:20:00,41.0,41.06,40.99,41.04,48094.669417001416,41.0,41.06,40.99,41.04,48094.6694
2007-03-30 14:30:00,41.04,41.14,41.02,41.1,34415.37292367821,41.04,41.14,41.02,41.1,34415.3729
2007-03-30 14:40:00,41.1,41.14,41.04,41.05,51134.51308218435,41.1,41.14,41.04,41.05,51134.5131
2007-03-30 14:50:00,41.04,41.05,40.93,41.0,45380.52328737379,41.04,41.05,40.93,41.0,45380.5233
2007-03-30 15:00:00,41.0,41.07,40.97,41.01,71110.62859624362,41.0,41.07,40.97,41.01,71110.6286
2007-03-30 15:10:00,41.0,41.0,40.92,40.95,56454.23949625448,41.0,41.0,40.92,40.95,56454.2395
2007-03-30 15:20:00,40.95,40.95,40.89,40.9,36912.38736293562,40.95,40.95,40.89,40.9,36912.3874
2007-03-30 15:30:00,40.89,40.94,40.8,40.82,108891.54272066009,40.89,40.94,40.8,40.82,108891.5427
2007-03-30 15:40:00,40.82,40.86,40.81,40.85,123982.19520138964,40.82,40.86,40.81,40.85,123982.1952
2007-03-30 15:50:00,40.85,40.93,40.81,40.86,261317.9893605472,40.85,40.93,40.81,40.86,261317.9894
2007-04-02 09:30:00,40.87,41.28,40.84,41.09,88589.7296710455,40.87,41.28,40.84,41.09,88589.7297
2007-04-02 09:40:00,41.07,41.18,41.0,41.1,58082.72717403105,41.07,41.18,41.0,41.1,58082.7272
2007-04-02 09:50:00,41.09,41.1,40.89,40.92,52328.737379220496,41.09,41.1,40.89,40.92,52328.7374
2007-04-02 10:00:00,40.92,40.94,40.58,40.65,160351.75333839975,40.92,40.94,40.58,40.65,160351.7533
2007-04-02 10:10:00,40.67,40.68,40.53,40.62,97166.43144066876,40.67,40.68,40.53,40.62,97166.4314
2007-04-02 10:20:00,40.64,40.76,40.56,40.71,61991.097600694826,40.64,40.76,40.56,40.71,61991.0976
2007-04-02 10:30:00,40.75,40.89,40.71,40.75,118119.639561394,40.75,40.89,40.71,40.75,118119.6396
2007-04-02 10:40:00,40.76,40.8,40.66,40.67,41037.889479969606,40.76,40.8,40.66,40.67,41037.8895
2007-04-02 10:50:00,40.68,40.75,40.62,40.71,69265.00922809684,40.68,40.75,40.62,40.71,69265.0092
2007-04-02 11:00:00,40.74,40.84,40.73,40.79,42774.94300293128,40.74,40.84,40.73,40.79,42774.943
2007-04-02 11:10:00,40.8,40.84,40.77,40.77,37346.65074367605,40.8,40.84,40.77,40.77,37346.6507
2007-04-02 11:20:00,40.77,40.8,40.72,40.77,45489.0891325589,40.77,40.8,40.72,40.77,45489.0891
2007-04-02 11:30:00,40.77,40.8,40.74,40.76,22038.86657257627,40.77,40.8,40.74,40.76,22038.8666
2007-04-02 11:40:00,40.75,40.77,40.59,40.62,35609.597220714364,40.75,40.77,40.59,40.62,35609.5972
2007-04-02 11:50:00,40.62,40.63,40.57,40.6,48311.801107371626,40.62,40.63,40.57,40.6,48311.8011
2007-04-02 12:00:00,40.59,40.67,40.58,40.62,29747.041580718706,40.59,40.67,40.58,40.62,29747.0416
2007-04-02 12:10:00,40.61,40.68,40.6,40.65,35609.597220714364,40.61,40.68,40.6,40.65,35609.5972
2007-04-02 12:20:00,40.63,40.65,40.6,40.6,20953.20812072522,40.63,40.65,40.6,40.6,20953.2081
2007-04-02 12:30:00,40.59,40.62,40.59,40.61,14873.520790359353,40.59,40.62,40.59,40.61,14873.5208
2007-04-02 12:40:00,40.61,40.66,40.6,40.66,25187.276082944307,40.61,40.66,40.6,40.66,25187.2761
2007-04-02 12:50:00,40.66,40.66,40.56,40.57,33112.58278145696,40.66,40.66,40.56,40.57,33112.5828
2007-04-02 13:00:00,40.57,40.65,40.56,40.56,46249.05004885463,40.57,40.65,40.56,40.56,46249.05
2007-04-02 13:10:00,40.57,40.62,40.55,40.57,46900.44511996526,40.57,40.62,40.55,40.57,46900.4451
2007-04-02 13:20:00,40.57,40.61,40.56,40.57,18564.75952665292,40.57,40.61,40.56,40.57,18564.7595
2007-04-02 13:30:00,40.57,40.59,40.55,40.56,24644.446857018786,40.57,40.59,40.55,40.56,24644.4469
2007-04-02 13:40:00,40.56,40.57,40.54,40.56,13787.862338508306,40.56,40.57,40.54,40.56,13787.8623
2007-04-02 13:50:00,40.57,40.6,40.56,40.58,20953.20812072522,40.57,40.6,40.56,40.58,20953.2081
2007-04-02 14:00:00,40.57,40.59,40.53,40.56,25621.539463684727,40.57,40.59,40.53,40.56,25621.5395
2007-04-02 14:10:00,40.56,40.62,40.54,40.58,40603.62609922919,40.56,40.62,40.54,40.58,40603.6261
2007-04-02 14:20:00,40.59,40.66,40.58,40.61,40060.79687330366,40.59,40.66,40.58,40.61,40060.7969
2007-04-02 14:30:00,40.61,40.62,40.59,40.61,23884.48594072305,40.61,40.62,40.59,40.61,23884.4859
2007-04-02 14:40:00,40.61,40.65,40.6,40.61,36912.38736293562,40.61,40.65,40.6,40.61,36912.3874
2007-04-02 14:50:00,40.6,40.65,40.6,40.63,49180.32786885246,40.6,40.65,40.6,40.63,49180.3279
2007-04-02 15:00:00,40.63,40.67,40.61,40.66,133210.29204212356,40.63,40.67,40.61,40.66,133210.292
2007-04-02 15:10:00,40.66,40.74,40.65,40.67,123873.62935620456,40.66,40.74,40.65,40.67,123873.6294
2007-04-02 15:20:00,40.68,40.76,40.66,40.74,124525.02442731518,40.68,40.76,40.66,40.74,124525.0244
2007-04-02 15:30:00,40.73,40.75,40.66,40.73,108023.01595917925,40.73,40.75,40.66,40.73,108023.016
2007-04-02 15:40:00,40.72,40.79,40.69,40.72,230268.1576376072,40.72,40.79,40.69,40.72,230268.1576
2007-04-02 15:50:00,40.72,40.82,40.71,40.81,323743.35034198244,40.72,40.82,40.71,40.81,323743.3503
2007-04-03 09:30:00,41.12,41.15,40.72,41.05,133318.85788730867,41.12,41.15,40.72,41.05,133318.8579
2007-04-03 09:40:00,41.04,41.04,40.88,40.94,45054.82575181848,41.04,41.04,40.88,40.94,45054.8258
2007-04-03 09:50:00,40.96,40.99,40.86,40.94,34306.807078493104,40.96,40.99,40.86,40.94,34306.8071
2007-04-03 10:00:00,40.94,41.14,40.94,41.11,65356.63880143307,40.94,41.14,40.94,41.11,65356.6388
2007-04-03 10:10:00,41.12,41.15,41.06,41.13,36152.42644663989,41.12,41.15,41.06,41.13,36152.4264
2007-04-03 10:20:00,41.12,41.16,41.02,41.04,48637.49864292693,41.12,41.16,41.02,41.04,48637.4986
2007-04-03 10:30:00,41.04,41.17,41.04,41.15,24535.88101183368,41.04,41.17,41.04,41.15,24535.881
2007-04-03 10:40:00,41.16,41.38,41.15,41.35,132124.6335902725,41.16,41.38,41.15,41.35,132124.6336
2007-04-03 10:50:00,41.36,41.37,41.27,41.3,55694.27857995874,41.36,41.37,41.27,41.3,55694.2786
2007-04-03 11:00:00,41.3,41.31,41.17,41.2,34306.807078493104,41.3,41.31,41.17,41.2,34306.8071
2007-04-03 11:10:00,41.21,41.24,41.13,41.13,27141.4612962762,41.21,41.24,41.13,41.13,27141.4613
2007-04-03 11:20:00,41.12,41.18,41.05,41.06,42883.508848116384,41.12,41.18,41.05,41.06,42883.5088
2007-04-03 11:30:00,41.06,41.2,41.05,41.2,25187.276082944307,41.06,41.2,41.05,41.2,25187.2761
2007-04-03 11:40:00,41.2,41.26,41.17,41.22,25512.97361849962,41.2,41.26,41.17,41.22,25512.9736
2007-04-03 11:50:00,41.22,41.27,41.22,41.25,24535.88101183368,41.22,41.27,41.22,41.25,24535.881
2007-04-03 12:00:00,41.25,41.25,41.14,41.14,25078.7102377592,41.25,41.25,41.14,41.14,25078.7102
2007-04-03 12:10:00,41.15,41.23,41.15,41.22,11182.282054065792,41.15,41.23,41.15,41.22,11182.2821
2007-04-03 12:20:00,41.21,41.22,41.15,41.17,19433.28628813376,41.21,41.22,41.15,41.17,19433.2863
2007-04-03 12:30:00,41.17,41.22,41.15,41.22,26381.50037998045,41.17,41.22,41.15,41.22,26381.5004
2007-04-03 12:40:00,41.22,41.28,41.18,41.25,68396.482466616,41.22,41.28,41.18,41.25,68396.4825
2007-04-03 12:50:00,41.23,41.27,41.19,41.27,34958.202149603734,41.23,41.27,41.19,41.27,34958.2021
2007-04-03 13:00:00,41.26,41.27,41.19,41.27,34849.63630441863,41.26,41.27,41.19,41.27,34849.6363
2007-04-03 13:10:00,41.27,41.27,41.2,41.2,24644.446857018786,41.27,41.27,41.2,41.2,24644.4469
2007-04-03 13:20:00,41.2,41.22,41.15,41.22,27032.895451091088,41.2,41.22,41.15,41.22,27032.8955
2007-04-03 13:30:00,41.21,41.22,41.15,41.18,56888.5028769949,41.21,41.22,41.15,41.18,56888.5029
2007-04-03 13:40:00,41.19,41.27,41.19,41.23,91195.309955488,41.19,41.27,41.19,41.23,91195.31
2007-04-03 13:50:00,41.22,41.23,41.18,41.19,25730.10530886983,41.22,41.23,41.18,41.19,25730.1053
2007-04-03 14:00:00,41.19,41.2,41.17,41.19,47660.406036261,41.19,41.2,41.17,41.19,47660.406
2007-04-03 14:10:00,41.2,41.2,41.12,41.16,212571.9248724352,41.2,41.2,41.12,41.16,212571.9249
2007-04-03 14:20:00,41.17,41.17,41.11,41.14,53740.09336662686,41.17,41.17,41.11,41.14,53740.0934
2007-04-03 14:30:00,41.13,41.15,41.11,41.12,62751.05851699055,41.13,41.15,41.11,41.12,62751.0585
2007-04-03 14:40:00,41.13,41.15,41.11,41.11,48746.06448811204,41.13,41.15,41.11,41.11,48746.0645
2007-04-03 14:50:00,41.1,41.13,41.06,41.06,80447.29128216264,41.1,41.13,41.06,41.06,80447.2913
2007-04-03 15:00:00,41.08,41.12,41.04,41.1,92932.36347844968,41.08,41.12,41.04,41.1,92932.3635
2007-04-03 15:10:00,41.09,41.15,41.08,41.14,72630.5504288351,41.09,41.15,41.08,41.14,72630.5504
2007-04-03 15:20:00,41.15,41.19,41.12,41.16,122462.27336879818,41.15,41.19,41.12,41.16,122462.2734
2007-04-03 15:30:00,41.16,41.2,41.12,41.2,88155.46629030508,41.16,41.2,41.12,41.2,88155.4663
2007-04-03 15:40:00,41.2,41.24,41.18,41.2,202366.7354250353,41.2,41.24,41.18,41.2,202366.7354
2007-04-03 15:50:00,41.19,41.27,41.19,41.26,205515.1449354033,41.19,41.27,41.19,41.26,205515.1449
2007-04-04 09:30:00,41.19,41.31,41.04,41.29,65030.94126587776,41.19,41.31,41.04,41.29,65030.9413
2007-04-04 09:40:00,41.29,41.32,41.23,41.23,39626.53349256324,41.29,41.32,41.23,41.23,39626.5335
2007-04-04 09:50:00,41.25,41.27,41.21,41.23,32786.88524590164,41.25,41.27,41.21,41.23,32786.8852
2007-04-04 10:00:00,41.22,41.22,41.0,41.02,53740.09336662686,41.22,41.22,41.0,41.02,53740.0934
2007-04-04 10:10:00,41.0,41.07,40.99,41.03,19650.417978503963,41.0,41.07,40.99,41.03,19650.418
2007-04-04 10:20:00,41.03,41.11,41.01,41.04,33329.71447182717,41.03,41.11,41.01,41.04,33329.7145
2007-04-04 10:30:00,41.04,41.07,40.92,40.95,48311.801107371626,41.04,41.07,40.92,40.95,48311.8011
2007-04-04 10:40:00,40.94,41.02,40.92,40.98,44837.69406144827,40.94,41.02,40.92,40.98,44837.6941
2007-04-04 10:50:00,40.99,41.03,40.96,40.98,25187.276082944307,40.99,41.03,40.96,40.98,25187.2761
2007-04-04 11:00:00,40.97,41.04,40.94,40.99,32026.924329605907,40.97,41.04,40.94,40.99,32026.9243
2007-04-04 11:10:00,40.99,41.08,40.98,41.08,25838.671154054937,40.99,41.08,40.98,41.08,25838.6712
2007-04-04 11:20:00,41.08,41.08,41.02,41.04,23341.65671479753,41.08,41.08,41.02,41.04,23341.6567
2007-04-04 11:30:00,41.04,41.15,41.02,41.13,59711.21485180762,41.04,41.15,41.02,41.13,59711.2149
2007-04-04 11:40:00,41.14,41.24,41.11,41.13,77624.57930734991,41.14,41.24,41.11,41.13,77624.5793
2007-04-04 11:50:00,41.14,41.14,41.1,41.1,12485.072196287048,41.14,41.14,41.1,41.1,12485.0722
2007-04-04 12:00:00,41.1,41.24,41.1,41.22,26815.76376072088,41.1,41.24,41.1,41.22,26815.7638
2007-04-04 12:10:00,41.23,41.27,41.18,41.18,74476.16979698188,41.23,41.27,41.18,41.18,74476.1698
2007-04-04 12:20:00,41.18,41.22,41.13,41.14,25078.7102377592,41.18,41.22,41.13,41.14,25078.7102
2007-04-04 12:30:00,41.14,41.15,41.1,41.12,16610.57431332103,41.14,41.15,41.1,41.12,16610.5743
2007-04-04 12:40:00,41.13,41.13,41.1,41.1,27250.02714146129,41.13,41.13,41.1,41.1,27250.0271
2007-04-04 12:50:00,41.11,41.17,41.08,41.17,17913.364455542287,41.11,41.17,41.08,41.17,17913.3645
2007-04-04 13:00:00,41.16,41.17,41.08,41.14,46574.747584409946,41.16,41.17,41.08,41.14,46574.7476
2007-04-04 13:10:00,41.13,41.14,41.02,41.03,34089.675388122894,41.13,41.14,41.02,41.03,34089.6754
2007-04-04 13:20:00,41.03,41.04,41.02,41.03,26164.368689610248,41.03,41.04,41.02,41.03,26164.3687
2007-04-04 13:30:00,41.04,41.04,41.01,41.02,25404.40777331452,41.04,41.04,41.01,41.02,25404.4078
2007-04-04 13:40:00,41.02,41.04,40.97,41.01,34958.202149603734,41.02,41.04,40.97,41.01,34958.2021
2007-04-04 13:50:00,41.01,41.05,41.0,41.05,40820.7577895994,41.01,41.05,41.0,41.05,40820.7578
2007-04-04 14:00:00,41.04,41.09,41.02,41.09,22364.564108131584,41.04,41.09,41.02,41.09,22364.5641
2007-04-04 14:10:00,41.09,41.16,41.04,41.1,76864.61839105417,41.09,41.16,41.04,41.1,76864.6184
2007-04-04 14:20:00,41.1,41.1,41.05,41.07,26707.197915535773,41.1,41.1,41.05,41.07,26707.1979
2007-04-04 14:30:00,41.08,41.11,41.06,41.09,18564.75952665292,41.08,41.11,41.06,41.09,18564.7595
2007-04-04 14:40:00,41.09,41.14,41.08,41.12,15850.613397025296,41.09,41.14,41.08,41.12,15850.6134
2007-04-04 14:50:00,41.13,41.16,41.11,41.15,24101.61763109326,41.13,41.16,41.11,41.15,24101.6176
2007-04-04 15:00:00,41.15,41.23,41.12,41.22,52545.86906959071,41.15,41.23,41.12,41.22,52545.8691
2007-04-04 15:10:00,41.21,41.3,41.19,41.29,53740.09336662686,41.21,41.3,41.19,41.29,53740.0934
2007-04-04 15:20:00,41.3,41.38,41.29,41.29,99989.14341548148,41.3,41.38,41.29,41.29,99989.1434
2007-04-04 15:30:00,41.29,41.33,41.25,41.27,66659.42894365433,41.29,41.33,41.25,41.27,66659.4289
2007-04-04 15:40:00,41.27,41.33,41.27,41.32,56671.37118662469,41.27,41.33,41.27,41.32,56671.3712
2007-04-04 15:50:00,41.32,41.39,41.28,41.36,150363.69558137012,41.32,41.39,41.28,41.36,150363.6956
2007-04-05 09:30:00,41.26,41.4,41.26,41.36,65248.07295624797,41.26,41.4,41.26,41.36,65248.073
2007-04-05 09:40:00,41.36,41.42,41.34,41.41,43969.16729996744,41.36,41.42,41.34,41.41,43969.1673
2007-04-05 09:50:00,41.41,41.43,41.23,41.33,48854.63033329714,41.41,41.43,41.23,41.33,48854.6303
2007-04-05 10:00:00,41.33,41.35,41.26,41.33,28118.55390294213,41.33,41.35,41.26,41.33,28118.5539
2007-04-05 10:10:00,41.32,41.37,41.27,41.28,39952.23102811856,41.32,41.37,41.27,41.28,39952.231
2007-04-05 10:20:00,41.29,41.35,41.26,41.28,65573.77049180328,41.29,41.35,41.26,41.28,65573.7705
2007-04-05 10:30:00,41.3,41.3,41.17,41.21,46574.747584409946,41.3,41.3,41.17,41.21,46574.7476
2007-04-05 10:40:00,41.21,41.21,41.11,41.11,50048.8546303333,41.21,41.21,41.11,41.11,50048.8546
2007-04-05 10:50:00,41.1,41.14,41.05,41.06,56779.93703180979,41.1,41.14,41.05,41.06,56779.937
2007-04-05 11:00:00,41.07,41.19,41.04,41.19,72847.6821192053,41.07,41.19,41.04,41.19,72847.6821
2007-04-05 11:10:00,41.18,41.24,41.16,41.24,33872.54369775269,41.18,41.24,41.16,41.24,33872.5437
2007-04-05 11:20:00,41.23,41.24,41.15,41.15,20627.510585169905,41.23,41.24,41.15,41.15,20627.5106
2007-04-05 11:30:00,41.15,41.19,41.14,41.15,23667.35425035284,41.15,41.19,41.14,41.15,23667.3543
2007-04-05 11:40:00,41.16,41.26,41.12,41.24,34198.241233308,41.16,41.26,41.12,41.24,34198.2412
2007-04-05 11:50:00,41.24,41.31,41.23,41.31,65030.94126587776,41.24,41.31,41.23,41.31,65030.9413
2007-04-05 12:00:00,41.31,41.36,41.28,41.32,46574.747584409946,41.31,41.36,41.28,41.32,46574.7476
2007-04-05 12:10:00,41.32,41.37,41.31,41.37,38758.0067310824,41.32,41.37,41.31,41.37,38758.0067
2007-04-05 12:20:00,41.37,41.43,41.35,41.37,101074.80186733254,41.37,41.43,41.35,41.37,101074.8019
2007-04-05 12:30:00,41.37,41.37,41.3,41.35,20301.8130496146,41.37,41.37,41.3,41.35,20301.813
2007-04-05 12:40:00,41.36,41.37,41.34,41.36,25078.7102377592,41.36,41.37,41.34,41.36,25078.7102
2007-04-05 12:50:00,41.36,41.37,41.31,41.33,37238.08489849094,41.36,41.37,41.31,41.33,37238.0849
2007-04-05 13:00:00,41.33,41.36,41.33,41.35,25512.97361849962,41.33,41.36,41.33,41.35,25512.9736
2007-04-05 13:10:00,41.35,41.36,41.34,41.36,22907.393334057106,41.35,41.36,41.34,41.36,22907.3933
2007-04-05 13:20:00,41.36,41.39,41.34,41.38,118988.16632287482,41.36,41.39,41.34,41.38,118988.1663
2007-04-05 13:30:00,41.38,41.39,41.37,41.38,11942.242970361523,41.38,41.39,41.37,41.38,11942.243
2007-04-05 13:40:00,41.37,41.45,41.37,41.43,19107.58875257844,41.37,41.45,41.37,41.43,19107.5888
2007-04-05 13:50:00,41.43,41.46,41.43,41.45,31701.22679405059,41.43,41.46,41.43,41.45,31701.2268
2007-04-05 14:00:00,41.45,41.45,41.42,41.44,21604.60319183585,41.45,41.45,41.42,41.44,21604.6032
2007-04-05 14:10:00,41.44,41.45,41.43,41.44,20410.37889479969,41.44,41.45,41.43,41.44,20410.3789
2007-04-05 14:20:00,41.45,41.45,41.42,41.44,30289.87080664423,41.45,41.45,41.42,41.44,30289.8708
2007-04-05 14:30:00,41.43,41.45,41.43,41.44,75018.9990229074,41.43,41.45,41.43,41.44,75018.999
2007-04-05 14:40:00,41.45,41.45,41.43,41.44,26598.632070350668,41.45,41.45,41.43,41.44,26598.6321
2007-04-05 14:50:00,41.43,41.44,41.4,41.4,51677.34230810987,41.43,41.44,41.4,41.4,51677.3423
2007-04-05 15:00:00,41.4,41.42,41.4,41.41,31918.3584844208,41.4,41.42,41.4,41.41,31918.3585
2007-04-05 15:10:00,41.41,41.41,41.39,41.39,62099.66344587993,41.41,41.41,41.39,41.39,62099.6634
2007-04-05 15:20:00,41.39,41.4,41.36,41.4,37672.34827923135,41.39,41.4,41.36,41.4,37672.3483
2007-04-05 15:30:00,41.4,41.4,41.32,41.38,108782.97687547498,41.4,41.4,41.32,41.38,108782.9769
2007-04-05 15:40:00,41.38,41.38,41.34,41.35,70242.10183476278,41.38,41.38,41.34,41.35,70242.1018
2007-04-05 15:50:00,41.36,41.47,41.35,41.47,171859.73292802085,41.36,41.47,41.35,41.47,171859.7329
2007-04-09 09:30:00,41.32,41.44,41.32,41.38,106285.96243621755,41.32,41.44,41.32,41.38,106285.9624
2007-04-09 09:40:00,41.37,41.37,41.27,41.36,40603.62609922919,41.37,41.37,41.27,41.36,40603.6261
2007-04-09 09:50:00,41.33,41.4,41.3,41.36,47877.537726631206,41.33,41.4,41.3,41.36,47877.5377
2007-04-09 10:00:00,41.36,41.37,41.14,41.15,100206.2751058517,41.36,41.37,41.14,41.15,100206.2751
2007-04-09 10:10:00,41.15,41.21,41.12,41.16,48963.19617848225,41.15,41.21,41.12,41.16,48963.1962
2007-04-09 10:20:00,41.17,41.23,41.15,41.15,19758.98382368907,41.17,41.23,41.15,41.15,19758.9838
2007-04-09 10:30:00,41.15,41.15,41.12,41.15,22907.393334057106,41.15,41.15,41.12,41.15,22907.3933
2007-04-09 10:40:00,41.16,41.17,41.0,41.01,56888.5028769949,41.16,41.17,41.0,41.01,56888.5029
2007-04-09 10:50:00,41.01,41.02,41.0,41.0,71219.19444142873,41.01,41.02,41.0,41.0,71219.1944
2007-04-09 11:00:00,41.0,41.1,40.99,41.04,71762.02366735425,41.0,41.1,40.99,41.04,71762.0237
2007-04-09 11:10:00,41.04,41.06,41.04,41.05,27250.02714146129,41.04,41.06,41.04,41.05,27250.0271
2007-04-09 11:20:00,41.06,41.1,41.05,41.07,24861.578547388992,41.06,41.1,41.05,41.07,24861.5785
2007-04-09 11:30:00,41.07,41.09,41.04,41.04,30941.26587775486,41.07,41.09,41.04,41.04,30941.2659
2007-04-09 11:40:00,41.04,41.04,41.03,41.04,15199.218325914668,41.04,41.04,41.03,41.04,15199.2183
2007-04-09 11:50:00,41.04,41.04,40.97,40.98,46466.18173922484,41.04,41.04,40.97,40.98,46466.1817
2007-04-09 12:00:00,40.97,41.01,40.97,40.97,29638.4757355336,40.97,41.01,40.97,40.97,29638.4757
2007-04-09 12:10:00,40.98,40.98,40.89,40.9,53088.69829551623,40.98,40.98,40.89,40.9,53088.6983
2007-04-09 12:20:00,40.9,40.92,40.81,40.82,80447.29128216264,40.9,40.92,40.81,40.82,80447.2913
2007-04-09 12:30:00,40.82,41.08,40.81,41.06,85767.01769623277,40.82,41.08,40.81,41.06,85767.0177
2007-04-09 12:40:00,41.06,41.15,41.05,41.1,64270.98034958202,41.06,41.15,41.05,41.1,64270.9803
2007-04-09 12:50:00,41.08,41.11,41.06,41.08,38106.61165997177,41.08,41.11,41.06,41.08,38106.6117
2007-04-09 13:00:00,41.07,41.08,41.02,41.05,89349.69058734123,41.07,41.08,41.02,41.05,89349.6906
2007-04-09 13:10:00,41.05,41.05,40.94,40.95,49288.89371403757,41.05,41.05,40.94,40.95,49288.8937
2007-04-09 13:20:00,40.95,40.98,40.92,40.92,41363.587015524914,40.95,40.98,40.92,40.92,41363.587
2007-04-09 13:30:00,40.92,40.95,40.91,40.94,25295.84192812941,40.92,40.95,40.91,40.94,25295.8419
2007-04-09 13:40:00,40.94,40.99,40.94,40.99,20084.681359244383,40.94,40.99,40.94,40.99,20084.6814
2007-04-09 13:50:00,40.98,41.01,40.97,40.99,33221.14862664206,40.98,41.01,40.97,40.99,33221.1486
2007-04-09 14:00:00,41.0,41.01,40.9,40.98,76104.65747475844,41.0,41.01,40.9,40.98,76104.6575
2007-04-09 14:10:00,40.98,41.02,40.97,40.97,66116.59971772881,40.98,41.02,40.97,40.97,66116.5997
2007-04-09 14:20:00,40.98,41.0,40.96,40.99,51568.77646292477,40.98,41.0,40.96,40.99,51568.7765
2007-04-09 14:30:00,40.99,41.11,40.99,41.11,32895.45109108675,40.99,41.11,40.99,41.11,32895.4511
2007-04-09 14:40:00,41.11,41.12,41.09,41.09,33981.1095429378,41.11,41.12,41.09,41.09,33981.1095
2007-04-09 14:50:00,41.09,41.12,41.07,41.11,51134.51308218435,41.09,41.12,41.07,41.11,51134.5131
2007-04-09 15:00:00,41.12,41.15,41.09,41.1,29312.77819997829,41.12,41.15,41.09,41.1,29312.7782
2007-04-09 15:10:00,41.09,41.15,41.09,41.13,78167.40853327543,41.09,41.15,41.09,41.13,78167.4085
2007-04-09 15:20:00,41.13,41.13,41.04,41.04,48854.63033329714,41.13,41.13,41.04,41.04,48854.6303
2007-04-09 15:30:00,41.04,41.09,41.04,41.08,46900.44511996526,41.04,41.09,41.04,41.08,46900.4451
2007-04-09 15:40:00,41.08,41.1,41.04,41.07,106285.96243621755,41.08,41.1,41.04,41.07,106285.9624
2007-04-09 15:50:00,41.07,41.07,40.88,40.88,395288.2423189665,41.07,41.07,40.88,40.88,395288.2423
2007-04-10 09:30:00,40.77,41.15,40.7,41.08,95103.68038215178,40.77,41.15,40.7,41.08,95103.6804
2007-04-10 09:40:00,41.08,41.19,41.05,41.15,40603.62609922919,41.08,41.19,41.05,41.15,40603.6261
2007-04-10 09:50:00,41.15,41.24,41.15,41.19,48094.669417001416,41.15,41.24,41.15,41.19,48094.6694
2007-04-10 10:00:00,41.18,41.21,41.12,41.15,62208.22929106504,41.18,41.21,41.12,41.15,62208.2293
2007-04-10 10:10:00,41.16,41.16,41.1,41.13,154597.7635435892,41.16,41.16,41.1,41.13,154597.7635
2007-04-10 10:20:00,41.13,41.13,41.04,41.04,30724.13418738465,41.13,41.13,41.04,41.04,30724.1342
2007-04-10 10:30:00,41.05,41.06,40.92,40.92,80881.55466290306,41.05,41.06,40.92,40.92,80881.5547
2007-04-10 10:40:00,40.92,40.93,40.82,40.83,52654.43491477581,40.92,40.93,40.82,40.83,52654.4349
2007-04-10 10:50:00,40.83,40.86,40.71,40.74,60254.044077733146,40.83,40.86,40.71,40.74,60254.0441
2007-04-10 11:00:00,40.75,40.76,40.66,40.75,65573.77049180328,40.75,40.76,40.66,40.75,65573.7705
2007-04-10 11:10:00,40.74,40.9,40.73,40.88,35718.16306589947,40.74,40.9,40.73,40.88,35718.1631
2007-04-10 11:20:00,40.89,40.94,40.89,40.92,31484.09510368038,40.89,40.94,40.89,40.92,31484.0951
2007-04-10 11:30:00,40.92,40.96,40.92,40.92,44403.430680707854,40.92,40.96,40.92,40.92,44403.4307
2007-04-10 11:40:00,40.92,40.94,40.9,40.92,30289.87080664423,40.92,40.94,40.9,40.92,30289.8708
2007-04-10 11:50:00,40.92,40.92,40.83,40.83,33004.01693627185,40.92,40.92,40.83,40.83,33004.0169
2007-04-10 12:00:00,40.83,40.91,40.81,40.9,65139.50711106286,40.83,40.91,40.81,40.9,65139.5071
2007-04-10 12:10:00,40.89,40.91,40.87,40.9,16176.31093258061,40.89,40.91,40.87,40.9,16176.3109
2007-04-10 12:20:00,40.9,40.91,40.86,40.9,45706.22082292911,40.9,40.91,40.86,40.9,45706.2208
2007-04-10 12:30:00,40.9,40.92,40.9,40.92,20084.681359244383,40.9,40.92,40.9,40.92,20084.6814
2007-04-10 12:40:00,40.92,40.92,40.9,40.9,16176.31093258061,40.92,40.92,40.9,40.9,16176.3109
2007-04-10 12:50:00,40.91,40.93,40.87,40.87,63619.58527847139,40.91,40.93,40.87,40.87,63619.5853
2007-04-10 13:00:00,40.87,40.94,40.87,40.92,22364.564108131584,40.87,40.94,40.87,40.92,22364.5641
2007-04-10 13:10:00,40.92,40.94,40.92,40.92,30072.73911627402,40.92,40.94,40.92,40.92,30072.7391
2007-04-10 13:20:00,40.92,40.95,40.9,40.93,33655.41200738248,40.92,40.95,40.9,40.93,33655.412
2007-04-10 13:30:00,40.93,41.01,40.9,41.0,47443.27434589079,40.93,41.01,40.9,41.0,47443.2743
2007-04-10 13:40:00,41.0,41.02,40.97,40.97,28335.685593312344,41.0,41.02,40.97,40.97,28335.6856
2007-04-10 13:50:00,40.97,41.01,40.91,40.96,56345.67365106937,40.97,41.01,40.91,40.96,56345.6737
2007-04-10 14:00:00,40.97,41.01,40.95,40.97,36912.38736293562,40.97,41.01,40.95,40.97,36912.3874
2007-04-10 14:10:00,40.97,40.98,40.94,40.96,35175.333839973944,40.97,40.98,40.94,40.96,35175.3338
2007-04-10 14:20:00,40.95,40.99,40.94,40.94,44729.12821626317,40.95,40.99,40.94,40.94,44729.1282
2007-04-10 14:30:00,40.94,41.0,40.89,40.94,76213.22331994354,40.94,41.0,40.89,40.94,76213.2233
2007-04-10 14:40:00,40.95,40.95,40.88,40.88,24535.88101183368,40.95,40.95,40.88,40.88,24535.881
2007-04-10 14:50:00,40.88,40.88,40.83,40.85,76647.48670068396,40.88,40.88,40.83,40.85,76647.4867
2007-04-10 15:00:00,40.84,40.87,40.84,40.84,54391.48843773749,40.84,40.87,40.84,40.84,54391.4884
2007-04-10 15:10:00,40.85,40.88,40.85,40.86,48637.49864292693,40.85,40.88,40.85,40.86,48637.4986
2007-04-10 15:20:00,40.86,40.92,40.86,40.9,94018.02193030072,40.86,40.92,40.86,40.9,94018.0219
2007-04-10 15:30:00,40.89,40.93,40.88,40.9,73281.94549994572,40.89,40.93,40.88,40.9,73281.9455
2007-04-10 15:40:00,40.9,40.91,40.84,40.85,106611.65997177288,40.9,40.91,40.84,40.85,106611.66
2007-04-10 15:50:00,40.86,40.92,40.84,40.91,161220.2800998806,40.86,40.92,40.84,40.91,161220.2801
2007-04-11 09:30:00,40.92,40.92,40.73,40.73,78384.54022364564,40.92,40.92,40.73,40.73,78384.5402
2007-04-11 09:40:00,40.72,40.74,40.57,40.66,49180.32786885246,40.72,40.74,40.57,40.66,49180.3279
2007-04-11 09:50:00,40.67,40.68,40.49,40.52,43100.640538486594,40.67,40.68,40.49,40.52,43100.6405
2007-04-11 10:00:00,40.51,40.55,40.48,40.48,56888.5028769949,40.51,40.55,40.48,40.48,56888.5029
2007-04-11 10:10:00,40.49,40.54,40.37,40.39,68070.7849310607,40.49,40.54,40.37,40.39,68070.7849
2007-04-11 10:20:00,40.39,40.41,40.26,40.33,95863.64129844752,40.39,40.41,40.26,40.33,95863.6413
2007-04-11 10:30:00,40.34,40.35,40.27,40.27,56454.23949625448,40.34,40.35,40.27,40.27,56454.2395
2007-04-11 10:40:00,40.27,40.28,40.07,40.14,93475.1927043752,40.27,40.28,40.07,40.14,93475.1927
2007-04-11 10:50:00,40.14,40.17,40.06,40.12,48963.19617848225,40.14,40.17,40.06,40.12,48963.1962
2007-04-11 11:00:00,40.12,40.26,40.11,40.16,44837.69406144827,40.12,40.26,40.11,40.16,44837.6941
2007-04-11 11:10:00,40.16,40.27,40.16,40.26,39083.70426663772,40.16,40.27,40.16,40.26,39083.7043
2007-04-11 11:20:00,40.27,40.45,40.27,40.33,66333.73140809902,40.27,40.45,40.27,40.33,66333.7314
2007-04-11 11:30:00,40.32,40.33,40.26,40.31,26164.368689610248,40.32,40.33,40.26,40.31,26164.3687
2007-04-11 11:40:00,40.3,40.33,40.19,40.3,62751.05851699055,40.3,40.33,40.19,40.3,62751.0585
2007-04-11 11:50:00,40.32,40.44,40.32,40.44,33004.01693627185,40.32,40.44,40.32,40.44,33004.0169
2007-04-11 12:00:00,40.43,40.57,40.22,40.5,99663.44587992618,40.43,40.57,40.22,40.5,99663.4459
2007-04-11 12:10:00,40.49,40.51,40.44,40.51,21387.47150146564,40.49,40.51,40.44,40.51,21387.4715
2007-04-11 12:20:00,40.51,40.53,40.51,40.53,22364.564108131584,40.51,40.53,40.51,40.53,22364.5641
2007-04-11 12:30:00,40.52,40.53,40.43,40.45,26055.802844425143,40.52,40.53,40.43,40.45,26055.8028
2007-04-11 12:40:00,40.47,40.52,40.45,40.52,13679.296493323202,40.47,40.52,40.45,40.52,13679.2965
2007-04-11 12:50:00,40.52,40.53,40.5,40.5,31266.96341331017,40.52,40.53,40.5,40.5,31266.9634
2007-04-11 13:00:00,40.5,40.51,40.4,40.49,43426.33807404191,40.5,40.51,40.4,40.49,43426.3381
2007-04-11 13:10:00,40.51,40.52,40.48,40.5,21496.037346650744,40.51,40.52,40.48,40.5,21496.0373
2007-04-11 13:20:00,40.5,40.51,40.43,40.45,18456.19368146781,40.5,40.51,40.43,40.45,18456.1937
2007-04-11 13:30:00,40.45,40.49,40.45,40.45,15524.915861469985,40.45,40.49,40.45,40.45,15524.9159
2007-04-11 13:40:00,40.46,40.49,40.4,40.42,74910.4331777223,40.46,40.49,40.4,40.42,74910.4332
2007-04-11 13:50:00,40.41,40.43,40.36,40.37,26055.802844425143,40.41,40.43,40.36,40.37,26055.8028
2007-04-11 14:00:00,40.37,40.37,40.25,40.32,108457.27933991968,40.37,40.37,40.25,40.32,108457.2793
2007-04-11 14:10:00,40.32,40.33,40.2,40.24,72521.98458364999,40.32,40.33,40.2,40.24,72521.9846
2007-04-11 14:20:00,40.24,40.3,40.24,40.25,38432.30919552709,40.24,40.3,40.24,40.25,38432.3092
2007-04-11 14:30:00,40.25,40.25,40.07,40.08,89458.25643252634,40.25,40.25,40.07,40.08,89458.2564
2007-04-11 14:40:00,40.09,40.11,40.0,40.1,106937.3575073282,40.09,40.11,40.0,40.1,106937.3575
2007-04-11 14:50:00,40.1,40.21,40.1,40.16,126153.51210509174,40.1,40.21,40.1,40.16,126153.5121
2007-04-11 15:00:00,40.15,40.23,40.11,40.2,89241.12474215613,40.15,40.23,40.11,40.2,89241.1247
2007-04-11 15:10:00,40.2,40.26,40.14,40.18,45489.0891325589,40.2,40.26,40.14,40.18,45489.0891
2007-04-11 15:20:00,40.19,40.27,40.19,40.21,57105.63456736511,40.19,40.27,40.19,40.21,57105.6346
2007-04-11 15:30:00,40.21,40.31,40.2,40.26,63402.45358810118,40.21,40.31,40.2,40.26,63402.4536
2007-04-11 15:40:00,40.27,40.32,40.22,40.22,150906.52480729562,40.27,40.32,40.22,40.22,150906.5248
2007-04-11 15:50:00,40.23,40.32,40.2,40.2,226902.61643686896,40.23,40.32,40.2,40.2,226902.6164
2007-04-12 09:30:00,40.2,40.42,40.1,40.38,101834.76278362828,40.2,40.42,40.1,40.38,101834.7628
2007-04-12 09:40:00,40.38,40.39,40.26,40.28,72087.72120290957,40.38,40.39,40.26,40.28,72087.7212
2007-04-12 09:50:00,40.28,40.35,40.17,40.3,40060.79687330366,40.28,40.35,40.17,40.3,40060.7969
2007-04-12 10:00:00,40.29,40.36,40.29,40.34,74910.4331777223,40.29,40.36,40.29,40.34,74910.4332
2007-04-12 10:10:00,40.33,40.39,40.23,40.39,83052.87156660514,40.33,40.39,40.23,40.39,83052.8716
2007-04-12 10:20:00,40.39,40.53,40.36,40.48,126153.51210509174,40.39,40.53,40.36,40.48,126153.5121
2007-04-12 10:30:00,40.49,40.58,40.46,40.55,272066.0080338726,40.49,40.58,40.46,40.55,272066.008
2007-04-12 10:40:00,40.55,40.78,40.55,40.7,119748.12723917056,40.55,40.78,40.55,40.7,119748.1272
2007-04-12 10:50:00,40.7,40.87,40.69,40.85,121268.04907176204,40.7,40.87,40.69,40.85,121268.0491
2007-04-12 11:00:00,40.85,40.87,40.82,40.86,79687.3303658669,40.85,40.87,40.82,40.86,79687.3304
2007-04-12 11:10:00,40.85,40.88,40.78,40.78,99989.14341548148,40.85,40.88,40.78,40.78,99989.1434
2007-04-12 11:20:00,40.78,40.84,40.76,40.84,52763.00075996092,40.78,40.84,40.76,40.84,52763.0008
2007-04-12 11:30:00,40.84,40.85,40.79,40.84,51134.51308218435,40.84,40.85,40.79,40.84,51134.5131
2007-04-12 11:40:00,40.83,40.89,40.8,40.85,58408.42470958637,40.83,40.89,40.8,40.85,58408.4247
2007-04-12 11:50:00,40.85,40.89,40.84,40.88,26707.197915535773,40.85,40.89,40.84,40.88,26707.1979
2007-04-12 12:00:00,40.88,41.06,40.88,41.06,110520.03039843666,40.88,41.06,40.88,41.06,110520.0304
2007-04-12 12:10:00,41.07,41.1,40.96,41.03,65573.77049180328,41.07,41.1,40.96,41.03,65573.7705
2007-04-12 12:20:00,41.03,41.05,40.96,41.05,39735.09933774835,41.03,41.05,40.96,41.05,39735.0993
2007-04-12 12:30:00,41.04,41.06,41.0,41.04,38432.30919552709,41.04,41.06,41.0,41.04,38432.3092
2007-04-12 12:40:00,41.03,41.08,41.03,41.07,16610.57431332103,41.03,41.08,41.03,41.07,16610.5743
2007-04-12 12:50:00,41.06,41.08,41.05,41.08,26924.329605905983,41.06,41.08,41.05,41.08,26924.3296
2007-04-12 13:00:00,41.08,41.13,41.06,41.12,64488.11203995223,41.08,41.13,41.06,41.12,64488.112
2007-04-12 13:10:00,41.12,41.13,41.04,41.13,46031.91835848442,41.12,41.13,41.04,41.13,46031.9184
2007-04-12 13:20:00,41.13,41.3,41.12,41.29,93040.9293236348,41.13,41.3,41.12,41.29,93040.9293
2007-04-12 13:30:00,41.29,41.41,41.29,41.33,126479.20964064704,41.29,41.41,41.29,41.33,126479.2096
2007-04-12 13:40:00,41.34,41.39,41.32,41.38,42666.377157746174,41.34,41.39,41.32,41.38,42666.3772
2007-04-12 13:50:00,41.38,41.4,41.38,41.38,37129.51905330584,41.38,41.4,41.38,41.38,37129.5191
2007-04-12 14:00:00,41.38,41.39,41.27,41.37,102811.85539029422,41.38,41.39,41.27,41.37,102811.8554
2007-04-12 14:10:00,41.36,41.37,41.29,41.3,96515.03636955816,41.36,41.37,41.29,41.3,96515.0364
2007-04-12 14:20:00,41.29,41.35,41.29,41.3,63076.75605254587,41.29,41.35,41.29,41.3,63076.7561
2007-04-12 14:30:00,41.29,41.34,41.24,41.34,78710.23775920096,41.29,41.34,41.24,41.34,78710.2378
2007-04-12 14:40:00,41.34,41.43,41.32,41.41,110302.89870806644,41.34,41.43,41.32,41.41,110302.8987
2007-04-12 14:50:00,41.41,41.43,41.36,41.37,98686.35327326025,41.41,41.43,41.36,41.37,98686.3533
2007-04-12 15:00:00,41.38,41.4,41.36,41.36,48311.801107371626,41.38,41.4,41.36,41.36,48311.8011
2007-04-12 15:10:00,41.36,41.37,41.26,41.31,83704.26663771577,41.36,41.37,41.26,41.31,83704.2666
2007-04-12 15:20:00,41.3,41.44,41.3,41.41,63185.32189773097,41.3,41.44,41.3,41.41,63185.3219
2007-04-12 15:30:00,41.41,41.42,41.36,41.41,60145.47823254804,41.41,41.42,41.36,41.41,60145.4782
2007-04-12 15:40:00,41.41,41.44,41.39,41.42,105308.86982955162,41.41,41.44,41.39,41.42,105308.8698
2007-04-12 15:50:00,41.41,41.52,41.41,41.5,178916.51286505267,41.41,41.52,41.41,41.5,178916.5129
2007-04-13 09:30:00,41.5,41.68,41.3,41.3,125067.8536532407,41.5,41.68,41.3,41.3,125067.8537
2007-04-13 09:40:00,41.31,41.55,41.3,41.52,131907.5018999023,41.31,41.55,41.3,41.52,131907.5019
2007-04-13 09:50:00,41.53,41.53,41.45,41.52,70133.53598957768,41.53,41.53,41.45,41.52,70133.536
2007-04-13 10:00:00,41.5,41.54,41.37,41.48,149278.03712951907,41.5,41.54,41.37,41.48,149278.0371
2007-04-13 10:10:00,41.48,41.5,41.41,41.42,88589.7296710455,41.48,41.5,41.41,41.42,88589.7297
2007-04-13 10:20:00,41.42,41.5,41.42,41.48,52654.43491477581,41.42,41.5,41.42,41.48,52654.4349
2007-04-13 10:30:00,41.49,41.65,41.49,41.56,59385.51731625231,41.49,41.65,41.49,41.56,59385.5173
2007-04-13 10:40:00,41.57,41.73,41.57,41.66,93800.89023993052,41.57,41.73,41.57,41.66,93800.8902
2007-04-13 10:50:00,41.65,41.69,41.62,41.68,92280.96840733904,41.65,41.69,41.62,41.68,92280.9684
2007-04-13 11:00:00,41.68,41.69,41.64,41.66,74367.60395179677,41.68,41.69,41.64,41.66,74367.604
2007-04-13 11:10:00,41.65,41.68,41.59,41.59,58842.68809032679,41.65,41.68,41.59,41.59,58842.6881
2007-04-13 11:20:00,41.6,41.65,41.59,41.62,79904.46205623711,41.6,41.65,41.59,41.62,79904.4621
2007-04-13 11:30:00,41.62,41.67,41.6,41.65,52003.03984366518,41.62,41.67,41.6,41.65,52003.0398
2007-04-13 11:40:00,41.66,41.75,41.63,41.75,38106.61165997177,41.66,41.75,41.63,41.75,38106.6117
2007-04-13 11:50:00,41.74,41.77,41.68,41.7,26164.368689610248,41.74,41.77,41.68,41.7,26164.3687
2007-04-13 12:00:00,41.71,41.72,41.67,41.69,18456.19368146781,41.71,41.72,41.67,41.69,18456.1937
2007-04-13 12:10:00,41.68,41.73,41.67,41.68,52437.3032244056,41.68,41.73,41.67,41.68,52437.3032
2007-04-13 12:20:00,41.7,41.71,41.68,41.69,24535.88101183368,41.7,41.71,41.68,41.69,24535.881
2007-04-13 12:30:00,41.69,41.81,41.69,41.78,78058.84268809033,41.69,41.81,41.69,41.78,78058.8427
2007-04-13 12:40:00,41.79,41.87,41.77,41.86,144718.27163174466,41.79,41.87,41.77,41.86,144718.2716
2007-04-13 12:50:00,41.87,41.99,41.82,41.92,78493.10606883075,41.87,41.99,41.82,41.92,78493.1061
2007-04-13 13:00:00,41.92,41.94,41.86,41.93,29747.041580718706,41.92,41.94,41.86,41.93,29747.0416
2007-04-13 13:10:00,41.95,41.97,41.86,41.92,51351.64477255456,41.95,41.97,41.86,41.92,51351.6448
2007-04-13 13:20:00,41.92,41.92,41.81,41.89,146455.32515470634,41.92,41.92,41.81,41.89,146455.3252
2007-04-13 13:30:00,41.9,41.99,41.89,41.99,30724.13418738465,41.9,41.99,41.89,41.99,30724.1342
2007-04-13 13:40:00,41.99,41.99,41.93,41.97,45054.82575181848,41.99,41.99,41.93,41.97,45054.8258
2007-04-13 13:50:00,41.96,41.96,41.88,41.91,21930.300727391164,41.96,41.96,41.88,41.91,21930.3007
2007-04-13 14:00:00,41.91,41.93,41.84,41.84,39952.23102811856,41.91,41.93,41.84,41.84,39952.231
2007-04-13 14:10:00,41.85,41.88,41.82,41.88,32026.924329605907,41.85,41.88,41.82,41.88,32026.9243
2007-04-13 14:20:00,41.87,41.93,41.82,41.87,46031.91835848442,41.87,41.93,41.82,41.87,46031.9184
2007-04-13 14:30:00,41.86,41.89,41.85,41.89,31158.39756812507,41.86,41.89,41.85,41.89,31158.3976
2007-04-13 14:40:00,41.89,41.98,41.89,41.94,73064.81380957551,41.89,41.98,41.89,41.94,73064.8138
2007-04-13 14:50:00,41.94,41.97,41.91,41.96,72087.72120290957,41.94,41.97,41.91,41.96,72087.7212
2007-04-13 15:00:00,41.96,41.96,41.91,41.92,50808.81554662903,41.96,41.96,41.91,41.92,50808.8155
2007-04-13 15:10:00,41.93,42.0,41.93,41.99,83595.70079253067,41.93,42.0,41.93,41.99,83595.7008
2007-04-13 15:20:00,41.99,42.0,41.95,41.97,84898.49093475193,41.99,42.0,41.95,41.97,84898.4909
2007-04-13 15:30:00,41.98,42.0,41.96,41.99,104657.474758441,41.98,42.0,41.96,41.99,104657.4748
2007-04-13 15:40:00,41.99,42.04,41.97,42.03,137878.62338508305,41.99,42.04,41.97,42.03,137878.6234
2007-04-13 15:50:00,42.02,42.03,41.97,41.98,185864.72695689937,42.02,42.03,41.97,41.98,185864.727
2007-04-16 09:30:00,41.97,41.97,41.83,41.97,72739.1162740202,41.97,41.97,41.83,41.97,72739.1163
2007-04-16 09:40:00,41.97,42.2,41.95,42.11,47226.142655520576,41.97,42.2,41.95,42.11,47226.1427
2007-04-16 09:50:00,42.1,42.28,41.95,42.22,76538.92085549886,42.1,42.28,41.95,42.22,76538.9209
2007-04-16 10:00:00,42.22,42.25,42.11,42.24,40603.62609922919,42.22,42.25,42.11,42.24,40603.6261
2007-04-16 10:10:00,42.21,42.25,42.19,42.2,60796.87330365867,42.21,42.25,42.19,42.2,60796.8733
2007-04-16 10:20:00,42.21,42.24,42.09,42.1,44294.86483552275,42.21,42.24,42.09,42.1,44294.8648
2007-04-16 10:30:00,42.11,42.15,42.08,42.14,57974.16132884595,42.11,42.15,42.08,42.14,57974.1613
2007-04-16 10:40:00,42.12,42.16,42.06,42.08,28335.685593312344,42.12,42.16,42.06,42.08,28335.6856
2007-04-16 10:50:00,42.08,42.09,42.0,42.01,30507.00249701444,42.08,42.09,42.0,42.01,30507.0025
2007-04-16 11:00:00,42.0,42.0,41.93,41.93,41797.85039626533,42.0,42.0,41.93,41.93,41797.8504
2007-04-16 11:10:00,41.93,41.97,41.9,41.92,32461.187710346327,41.93,41.97,41.9,41.92,32461.1877
2007-04-16 11:20:00,41.92,41.97,41.91,41.96,27901.422212571924,41.92,41.97,41.91,41.96,27901.4222
2007-04-16 11:30:00,41.96,42.25,41.96,42.18,84029.96417327109,41.96,42.25,41.96,42.18,84029.9642
2007-04-16 11:40:00,42.18,42.25,42.14,42.22,31266.96341331017,42.18,42.25,42.14,42.22,31266.9634
2007-04-16 11:50:00,42.22,42.26,42.2,42.22,34089.675388122894,42.22,42.26,42.2,42.22,34089.6754
2007-04-16 12:00:00,42.23,42.26,42.22,42.26,39409.40180219303,42.23,42.26,42.22,42.26,39409.4018
2007-04-16 12:10:00,42.26,42.26,42.17,42.18,23341.65671479753,42.26,42.26,42.17,42.18,23341.6567
2007-04-16 12:20:00,42.18,42.2,42.11,42.11,25512.97361849962,42.18,42.2,42.11,42.11,25512.9736
2007-04-16 12:30:00,42.12,42.13,42.04,42.08,45706.22082292911,42.12,42.13,42.04,42.08,45706.2208
2007-04-16 12:40:00,42.06,42.11,42.06,42.07,32895.45109108675,42.06,42.11,42.06,42.07,32895.4511
2007-04-16 12:50:00,42.05,42.11,42.05,42.11,37563.782434046254,42.05,42.11,42.05,42.11,37563.7824
2007-04-16 13:00:00,42.1,42.2,42.09,42.2,28661.38312886766,42.1,42.2,42.09,42.2,28661.3831
2007-04-16 13:10:00,42.2,42.2,42.14,42.16,24861.578547388992,42.2,42.2,42.14,42.16,24861.5785
2007-04-16 13:20:00,42.15,42.16,42.09,42.09,31375.52925849528,42.15,42.16,42.09,42.09,31375.5293
2007-04-16 13:30:00,42.09,42.11,42.05,42.05,37563.782434046254,42.09,42.11,42.05,42.05,37563.7824
2007-04-16 13:40:00,42.05,42.05,41.94,41.97,56345.67365106937,42.05,42.05,41.94,41.97,56345.6737
2007-04-16 13:50:00,41.96,41.97,41.88,41.88,64162.41450439692,41.96,41.97,41.88,41.88,64162.4145
2007-04-16 14:00:00,41.88,41.9,41.85,41.85,79253.06698512648,41.88,41.9,41.85,41.85,79253.067
2007-04-16 14:10:00,41.85,41.95,41.8,41.95,71436.32613179894,41.85,41.95,41.8,41.95,71436.3261
2007-04-16 14:20:00,41.96,41.96,41.89,41.9,47334.70850070568,41.96,41.96,41.89,41.9,47334.7085
2007-04-16 14:30:00,41.89,41.94,41.89,41.93,60471.17576810336,41.89,41.94,41.89,41.93,60471.1758
2007-04-16 14:40:00,41.94,41.98,41.93,41.97,54282.92259255239,41.94,41.98,41.93,41.97,54282.9226
2007-04-16 14:50:00,41.97,41.97,41.9,41.9,65139.50711106286,41.97,41.97,41.9,41.9,65139.5071
2007-04-16 15:00:00,41.9,41.93,41.9,41.93,60145.47823254804,41.9,41.93,41.9,41.93,60145.4782
2007-04-16 15:10:00,41.93,41.93,41.92,41.93,66876.56063402454,41.93,41.93,41.92,41.93,66876.5606
2007-04-16 15:20:00,41.92,41.93,41.85,41.88,100423.40679622193,41.92,41.93,41.85,41.88,100423.4068
2007-04-16 15:30:00,41.87,41.92,41.84,41.85,77407.4476169797,41.87,41.92,41.84,41.85,77407.4476
2007-04-16 15:40:00,41.85,41.85,41.78,41.81,131364.67267397678,41.85,41.85,41.78,41.81,131364.6727
2007-04-16 15:50:00,41.81,41.88,41.8,41.87,239930.5178590816,41.81,41.88,41.8,41.87,239930.5179
2007-04-17 09:30:00,41.81,42.05,41.76,41.93,115188.36174139616,41.81,42.05,41.76,41.93,115188.3617
2007-04-17 09:40:00,41.92,42.08,41.91,42.04,86635.54445771361,41.92,42.08,41.91,42.04,86635.5445
2007-04-17 09:50:00,42.04,42.23,42.04,42.09,122245.14167842796,42.04,42.23,42.04,42.09,122245.1417
2007-04-17 10:00:00,42.1,42.18,41.98,42.01,72304.85289327978,42.1,42.18,41.98,42.01,72304.8529
2007-04-17 10:10:00,42.01,42.03,41.87,42.01,164151.55791987845,42.01,42.03,41.87,42.01,164151.5579
2007-04-17 10:20:00,42.01,42.09,42.0,42.06,91738.13918141351,42.01,42.09,42.0,42.06,91738.1392
2007-04-17 10:30:00,42.06,42.2,42.03,42.13,155900.55368581045,42.06,42.2,42.03,42.13,155900.5537
2007-04-17 10:40:00,42.1,42.34,42.1,42.34,145369.6667028553,42.1,42.34,42.1,42.34,145369.6667
2007-04-17 10:50:00,42.34,42.4,42.21,42.25,153512.10509173814,42.34,42.4,42.21,42.25,153512.1051
2007-04-17 11:00:00,42.29,42.3,42.22,42.3,90109.65150363695,42.29,42.3,42.22,42.3,90109.6515
2007-04-17 11:10:00,42.29,42.34,42.26,42.31,70567.7993703181,42.29,42.34,42.26,42.31,70567.7994
2007-04-17 11:20:00,42.31,42.32,42.29,42.31,95103.68038215178,42.31,42.32,42.29,42.31,95103.6804
2007-04-17 11:30:00,42.31,42.4,42.31,42.39,68396.482466616,42.31,42.4,42.31,42.39,68396.4825
2007-04-17 11:40:00,42.39,42.44,42.37,42.41,64488.11203995223,42.39,42.44,42.37,42.41,64488.112
2007-04-17 11:50:00,42.41,42.41,42.38,42.41,28987.08066442297,42.41,42.41,42.38,42.41,28987.0807
2007-04-17 12:00:00,42.41,42.51,42.41,42.44,78818.80360438606,42.41,42.51,42.41,42.44,78818.8036
2007-04-17 12:10:00,42.44,42.45,42.32,42.36,90652.48072956248,42.44,42.45,42.32,42.36,90652.4807
2007-04-17 12:20:00,42.36,42.44,42.34,42.43,33763.97785256759,42.36,42.44,42.34,42.43,33763.9779
2007-04-17 12:30:00,42.44,42.52,42.44,42.52,74150.47226142656,42.44,42.52,42.44,42.52,74150.4723
2007-04-17 12:40:00,42.52,42.52,42.21,42.23,86309.8469221583,42.52,42.52,42.21,42.23,86309.8469
2007-04-17 12:50:00,42.23,42.29,42.23,42.26,85767.01769623277,42.23,42.29,42.23,42.26,85767.0177
2007-04-17 13:00:00,42.27,42.27,42.2,42.23,55911.41027032895,42.27,42.27,42.2,42.23,55911.4103
2007-04-17 13:10:00,42.23,42.28,42.19,42.21,81967.21311475411,42.23,42.28,42.19,42.21,81967.2131
2007-04-17 13:20:00,42.21,42.22,42.1,42.1,39843.66518293345,42.21,42.22,42.1,42.1,39843.6652
2007-04-17 13:30:00,42.1,42.11,42.06,42.09,60145.47823254804,42.1,42.11,42.06,42.09,60145.4782
2007-04-17 13:40:00,42.09,42.11,42.01,42.09,50157.4204755184,42.09,42.11,42.01,42.09,50157.4205
2007-04-17 13:50:00,42.09,42.09,42.01,42.02,31375.52925849528,42.09,42.09,42.01,42.02,31375.5293
2007-04-17 14:00:00,42.02,42.09,41.94,41.94,40169.36271848877,42.02,42.09,41.94,41.94,40169.3627
2007-04-17 14:10:00,41.94,42.0,41.93,41.99,57974.16132884595,41.94,42.0,41.93,41.99,57974.1613
2007-04-17 14:20:00,41.99,42.03,41.96,41.97,47551.84019107589,41.99,42.03,41.96,41.97,47551.8402
2007-04-17 14:30:00,41.97,42.01,41.91,41.97,52871.56660514602,41.97,42.01,41.91,41.97,52871.5666
2007-04-17 14:40:00,41.98,42.05,41.96,42.02,48203.23526218652,41.98,42.05,41.96,42.02,48203.2353
2007-04-17 14:50:00,42.03,42.03,41.97,41.98,47443.27434589079,42.03,42.03,41.97,41.98,47443.2743
2007-04-17 15:00:00,41.99,42.0,41.98,41.99,38540.87504071219,41.99,42.0,41.98,41.99,38540.875
2007-04-17 15:10:00,41.99,42.01,41.94,41.97,82184.34480512432,41.99,42.01,41.94,41.97,82184.3448
2007-04-17 15:20:00,41.98,42.01,41.96,41.96,56019.97611551406,41.98,42.01,41.96,41.96,56019.9761
2007-04-17 15:30:00,41.96,42.01,41.96,41.99,59059.819780697,41.96,42.01,41.96,41.99,59059.8198
2007-04-17 15:40:00,42.0,42.0,41.91,41.91,79144.50113994138,42.0,42.0,41.91,41.91,79144.5011
2007-04-17 15:50:00,41.92,42.02,41.92,42.02,163825.8603843231,41.92,42.02,41.92,42.02,163825.8604
2007-04-18 09:30:00,41.78,42.57,41.76,41.77,143849.74487026382,41.78,42.57,41.76,41.77,143849.7449
2007-04-18 09:40:00,41.77,41.98,41.67,41.94,118011.07371620888,41.77,41.98,41.67,41.94,118011.0737
2007-04-18 09:50:00,41.94,42.09,41.93,42.07,101726.19693844316,41.94,42.09,41.93,42.07,101726.1969
2007-04-18 10:00:00,42.07,42.09,41.95,41.97,104440.34306807078,42.07,42.09,41.95,41.97,104440.3431
2007-04-18 10:10:00,41.97,42.14,41.92,42.14,78818.80360438606,41.97,42.14,41.92,42.14,78818.8036
2007-04-18 10:20:00,42.13,42.23,42.06,42.06,119096.73216805993,42.13,42.23,42.06,42.06,119096.7322
2007-04-18 10:30:00,42.06,42.15,42.03,42.08,64488.11203995223,42.06,42.15,42.03,42.08,64488.112
2007-04-18 10:40:00,42.08,42.11,41.97,42.0,31158.39756812507,42.08,42.11,41.97,42.0,31158.3976
2007-04-18 10:50:00,41.98,42.12,41.96,42.11,71110.62859624362,41.98,42.12,41.96,42.11,71110.6286
2007-04-18 11:00:00,42.1,42.27,42.07,42.25,64813.80957550755,42.1,42.27,42.07,42.25,64813.8096
2007-04-18 11:10:00,42.23,42.31,42.23,42.26,45814.78666811421,42.23,42.31,42.23,42.26,45814.7867
2007-04-18 11:20:00,42.26,42.29,42.25,42.28,47226.142655520576,42.26,42.29,42.25,42.28,47226.1427
2007-04-18 11:30:00,42.3,42.32,42.25,42.25,36695.25567256541,42.3,42.32,42.25,42.25,36695.2557
2007-04-18 11:40:00,42.25,42.3,42.21,42.27,52328.737379220496,42.25,42.3,42.21,42.27,52328.7374
2007-04-18 11:50:00,42.28,42.31,42.27,42.31,69156.44338291173,42.28,42.31,42.27,42.31,69156.4434
2007-04-18 12:00:00,42.32,42.35,42.28,42.28,36803.82151775052,42.32,42.35,42.28,42.28,36803.8215
2007-04-18 12:10:00,42.28,42.32,42.26,42.31,33981.1095429378,42.28,42.32,42.26,42.31,33981.1095
2007-04-18 12:20:00,42.31,42.32,42.27,42.3,25947.23699924004,42.31,42.32,42.27,42.3,25947.237
2007-04-18 12:30:00,42.3,42.32,42.24,42.26,37238.08489849094,42.3,42.32,42.24,42.26,37238.0849
2007-04-18 12:40:00,42.26,42.27,42.15,42.18,49723.157094777984,42.26,42.27,42.15,42.18,49723.1571
2007-04-18 12:50:00,42.18,42.19,42.13,42.19,34958.202149603734,42.18,42.19,42.13,42.19,34958.2021
2007-04-18 13:00:00,42.19,42.24,42.18,42.2,32244.05601997612,42.19,42.24,42.18,42.2,32244.056
2007-04-18 13:10:00,42.19,42.32,42.19,42.31,92823.79763326458,42.19,42.32,42.19,42.31,92823.7976
2007-04-18 13:20:00,42.32,42.37,42.24,42.25,71002.06275105852,42.32,42.37,42.24,42.25,71002.0628
2007-04-18 13:30:00,42.24,42.24,42.13,42.16,29204.212354793184,42.24,42.24,42.13,42.16,29204.2124
2007-04-18 13:40:00,42.15,42.25,42.15,42.21,37346.65074367605,42.15,42.25,42.15,42.21,37346.6507
2007-04-18 13:50:00,42.21,42.25,42.15,42.18,157420.47551840192,42.21,42.25,42.15,42.18,157420.4755
2007-04-18 14:00:00,42.18,42.26,42.17,42.17,12919.335577027468,42.18,42.26,42.17,42.17,12919.3356
2007-04-18 14:10:00,42.17,42.22,42.16,42.22,21496.037346650744,42.17,42.22,42.16,42.22,21496.0373
2007-04-18 14:20:00,42.23,42.27,42.17,42.19,24318.749321463467,42.23,42.27,42.17,42.19,24318.7493
2007-04-18 14:30:00,42.19,42.32,42.19,42.31,36369.5581370101,42.19,42.32,42.19,42.31,36369.5581
2007-04-18 14:40:00,42.32,42.34,42.27,42.27,37020.95320812073,42.32,42.34,42.27,42.27,37020.9532
2007-04-18 14:50:00,42.27,42.31,42.25,42.28,61014.00499402888,42.27,42.31,42.25,42.28,61014.005
2007-04-18 15:00:00,42.28,42.37,42.28,42.35,76973.18423623928,42.28,42.37,42.28,42.35,76973.1842
2007-04-18 15:10:00,42.35,42.36,42.31,42.32,48637.49864292693,42.35,42.36,42.31,42.32,48637.4986
2007-04-18 15:20:00,42.32,42.44,42.31,42.41,70133.53598957768,42.32,42.44,42.31,42.41,70133.536
2007-04-18 15:30:00,42.42,42.42,42.36,42.38,61556.834219954406,42.42,42.42,42.36,42.38,61556.8342
2007-04-18 15:40:00,42.38,42.4,42.02,42.33,114211.26913473022,42.38,42.4,42.02,42.33,114211.2691
2007-04-18 15:50:00,42.32,42.32,42.18,42.18,171859.73292802085,42.32,42.32,42.18,42.18,171859.7329
2007-04-19 09:30:00,42.09,42.09,41.61,41.85,137661.49169471284,42.09,42.09,41.61,41.85,137661.4917
2007-04-19 09:40:00,41.85,41.92,41.74,41.87,72521.98458364999,41.85,41.92,41.74,41.87,72521.9846
2007-04-19 09:50:00,41.87,41.93,41.84,41.86,53305.82998588644,41.87,41.93,41.84,41.86,53305.83
2007-04-19 10:00:00,41.87,41.93,41.79,41.82,65356.63880143307,41.87,41.93,41.79,41.82,65356.6388
2007-04-19 10:10:00,41.84,41.89,41.75,41.85,74476.16979698188,41.84,41.89,41.75,41.85,74476.1698
2007-04-19 10:20:00,41.85,41.92,41.78,41.89,68287.9166214309,41.85,41.92,41.78,41.89,68287.9166
2007-04-19 10:30:00,41.89,41.92,41.85,41.88,36260.992291824994,41.89,41.92,41.85,41.88,36260.9923
2007-04-19 10:40:00,41.88,41.89,41.83,41.84,38758.0067310824,41.88,41.89,41.83,41.84,38758.0067
2007-04-19 10:50:00,41.83,41.99,41.83,41.93,69590.70676365215,41.83,41.99,41.83,41.93,69590.7068
2007-04-19 11:00:00,41.91,41.97,41.91,41.97,45271.95744218869,41.91,41.97,41.91,41.97,45271.9574
2007-04-19 11:10:00,41.97,42.11,41.97,42.08,80881.55466290306,41.97,42.11,41.97,42.08,80881.5547
2007-04-19 11:20:00,42.08,42.08,41.95,42.01,79253.06698512648,42.08,42.08,41.95,42.01,79253.067
2007-04-19 11:30:00,42.0,42.03,41.93,41.93,34741.070459233524,42.0,42.03,41.93,41.93,34741.0705
2007-04-19 11:40:00,41.92,42.06,41.92,42.05,67093.69232439475,41.92,42.06,41.92,42.05,67093.6923
2007-04-19 11:50:00,42.05,42.1,41.97,42.06,111931.386385843,42.05,42.1,41.97,42.06,111931.3864
2007-04-19 12:00:00,42.06,42.15,42.04,42.13,76973.18423623928,42.06,42.15,42.04,42.13,76973.1842
2007-04-19 12:10:00,42.12,42.27,42.12,42.25,87286.93952882424,42.12,42.27,42.12,42.25,87286.9395
2007-04-19 12:20:00,42.24,42.29,42.22,42.29,80664.42297253285,42.24,42.29,42.22,42.29,80664.423
2007-04-19 12:30:00,42.27,42.3,42.2,42.29,62859.62436217566,42.27,42.3,42.2,42.29,62859.6244
2007-04-19 12:40:00,42.28,42.38,42.28,42.35,62533.92682662035,42.28,42.38,42.28,42.35,62533.9268
2007-04-19 12:50:00,42.33,42.36,42.28,42.34,40820.7577895994,42.33,42.36,42.28,42.34,40820.7578
2007-04-19 13:00:00,42.33,42.37,42.28,42.28,30615.568342199545,42.33,42.37,42.28,42.28,30615.5683
2007-04-19 13:10:00,42.28,42.31,42.28,42.31,44403.430680707854,42.28,42.31,42.28,42.31,44403.4307
2007-04-19 13:20:00,42.31,42.43,42.3,42.34,66442.29725328412,42.31,42.43,42.3,42.34,66442.2973
2007-04-19 13:30:00,42.34,42.34,42.29,42.32,34523.938768863314,42.34,42.34,42.29,42.32,34523.9388
2007-04-19 13:40:00,42.32,42.38,42.28,42.38,83487.13494734556,42.32,42.38,42.28,42.38,83487.1349
2007-04-19 13:50:00,42.37,42.41,42.34,42.37,90869.61241993267,42.37,42.41,42.34,42.37,90869.6124
2007-04-19 14:00:00,42.37,42.44,42.32,42.32,25404.40777331452,42.37,42.44,42.32,42.32,25404.4078
2007-04-19 14:10:00,42.31,42.39,42.31,42.36,41906.41624145044,42.31,42.39,42.31,42.36,41906.4162
2007-04-19 14:20:00,42.35,42.36,42.26,42.32,43100.640538486594,42.35,42.36,42.26,42.32,43100.6405
2007-04-19 14:30:00,42.32,42.33,42.24,42.3,50483.11801107372,42.32,42.33,42.24,42.3,50483.118
2007-04-19 14:40:00,42.31,42.38,42.29,42.33,132450.33112582783,42.31,42.38,42.29,42.33,132450.3311
2007-04-19 14:50:00,42.32,42.34,42.31,42.31,87286.93952882424,42.32,42.34,42.31,42.31,87286.9395
2007-04-19 15:00:00,42.31,42.48,42.31,42.47,210509.1738139181,42.31,42.48,42.31,42.47,210509.1738
2007-04-19 15:10:00,42.47,42.47,42.28,42.32,157637.60720877213,42.47,42.47,42.28,42.32,157637.6072
2007-04-19 15:20:00,42.32,42.34,42.26,42.32,103897.51384214529,42.32,42.34,42.26,42.32,103897.5138
2007-04-19 15:30:00,42.32,42.32,42.2,42.25,189338.83400282272,42.32,42.32,42.2,42.25,189338.834
2007-04-19 15:40:00,42.26,42.27,42.2,42.22,264140.7013353599,42.26,42.27,42.2,42.22,264140.7013
2007-04-19 15:50:00,42.23,42.24,42.16,42.24,370100.9662360222,42.23,42.24,42.16,42.24,370100.9662
2007-04-20 09:30:00,42.57,42.79,42.15,42.35,1449896.862447074,42.57,42.79,42.15,42.35,1449896.8624
2007-04-20 09:40:00,42.35,42.37,42.14,42.33,157094.7779828466,42.35,42.37,42.14,42.33,157094.778
2007-04-20 09:50:00,42.33,42.47,42.24,42.43,67745.08739550538,42.33,42.47,42.24,42.43,67745.0874
2007-04-20 10:00:00,42.44,42.56,42.37,42.44,150580.8272717403,42.44,42.56,42.37,42.44,150580.8273
2007-04-20 10:10:00,42.45,42.64,42.43,42.61,62316.79513625014,42.45,42.64,42.43,42.61,62316.7951
2007-04-20 10:20:00,42.6,42.72,42.53,42.72,120182.39061991098,42.6,42.72,42.53,42.72,120182.3906
2007-04-20 10:30:00,42.72,42.75,42.63,42.64,45597.654977744,42.72,42.75,42.63,42.64,45597.655
2007-04-20 10:40:00,42.65,42.71,42.59,42.63,54065.790902182176,42.65,42.71,42.59,42.63,54065.7909
2007-04-20 10:50:00,42.64,42.67,42.59,42.65,45271.95744218869,42.64,42.67,42.59,42.65,45271.9574
2007-04-20 11:00:00,42.64,42.73,42.6,42.68,41363.587015524914,42.64,42.73,42.6,42.68,41363.587
2007-04-20 11:10:00,42.69,42.73,42.63,42.63,41363.587015524914,42.69,42.73,42.63,42.63,41363.587
2007-04-20 11:20:00,42.64,42.77,42.63,42.74,34741.070459233524,42.64,42.77,42.63,42.74,34741.0705
2007-04-20 11:30:00,42.73,42.79,42.68,42.74,41797.85039626533,42.73,42.79,42.68,42.74,41797.8504
2007-04-20 11:40:00,42.72,42.83,42.72,42.81,49071.76202366736,42.72,42.83,42.72,42.81,49071.762
2007-04-20 11:50:00,42.81,42.9,42.79,42.88,105634.56736510694,42.81,42.9,42.79,42.88,105634.5674
2007-04-20 12:00:00,42.88,42.92,42.86,42.89,42557.81131256107,42.88,42.92,42.86,42.89,42557.8113
2007-04-20 12:10:00,42.88,42.95,42.85,42.93,38649.4408858973,42.88,42.95,42.85,42.93,38649.4409
2007-04-20 12:20:00,42.92,42.92,42.82,42.84,56671.37118662469,42.92,42.92,42.82,42.84,56671.3712
2007-04-20 12:30:00,42.83,42.86,42.72,42.74,121376.61491694712,42.83,42.86,42.72,42.74,121376.6149
2007-04-20 12:40:00,42.75,42.79,42.71,42.71,83487.13494734556,42.75,42.79,42.71,42.71,83487.1349
2007-04-20 12:50:00,42.72,42.74,42.65,42.65,54608.6201281077,42.72,42.74,42.65,42.65,54608.6201
2007-04-20 13:00:00,42.65,42.68,42.61,42.63,95103.68038215178,42.65,42.68,42.61,42.63,95103.6804
2007-04-20 13:10:00,42.63,42.78,42.63,42.78,29312.77819997829,42.63,42.78,42.63,42.78,29312.7782
2007-04-20 13:20:00,42.78,42.9,42.77,42.9,63293.88774291608,42.78,42.9,42.77,42.9,63293.8877
2007-04-20 13:30:00,42.9,42.91,42.78,42.79,37998.04581478667,42.9,42.91,42.78,42.79,37998.0458
2007-04-20 13:40:00,42.79,42.84,42.79,42.79,36478.1239821952,42.79,42.84,42.79,42.79,36478.124
2007-04-20 13:50:00,42.79,42.87,42.75,42.85,59385.51731625231,42.79,42.87,42.75,42.85,59385.5173
2007-04-20 14:00:00,42.85,42.9,42.81,42.9,202149.60373466508,42.85,42.9,42.81,42.9,202149.6037
2007-04-20 14:10:00,42.9,42.91,42.85,42.9,26381.50037998045,42.9,42.91,42.85,42.9,26381.5004
2007-04-20 14:20:00,42.9,42.9,42.83,42.86,28118.55390294213,42.9,42.9,42.83,42.86,28118.5539
2007-04-20 14:30:00,42.84,42.92,42.84,42.9,61448.2683747693,42.84,42.92,42.84,42.9,61448.2684
2007-04-20 14:40:00,42.9,42.91,42.85,42.9,53197.264140701336,42.9,42.91,42.85,42.9,53197.2641
2007-04-20 14:50:00,42.91,42.93,42.88,42.88,71110.62859624362,42.91,42.93,42.88,42.88,71110.6286
2007-04-20 15:00:00,42.88,42.88,42.84,42.86,58625.55639995658,42.88,42.88,42.84,42.86,58625.5564
2007-04-20 15:10:00,42.87,42.91,42.86,42.89,50374.55216588861,42.87,42.91,42.86,42.89,50374.5522
2007-04-20 15:20:00,42.9,42.9,42.81,42.83,59385.51731625231,42.9,42.9,42.81,42.83,59385.5173
2007-04-20 15:30:00,42.84,42.87,42.82,42.83,65030.94126587776,42.84,42.87,42.82,42.83,65030.9413
2007-04-20 15:40:00,42.83,42.88,42.83,42.85,158723.26566062318,42.83,42.88,42.83,42.85,158723.2657
2007-04-20 15:50:00,42.86,42.99,42.86,42.94,255781.13125610683,42.86,42.99,42.86,42.94,255781.1313
2007-04-23 09:30:00,43.58,44.08,43.53,43.8,508413.85300184565,43.58,44.08,43.53,43.8,508413.853
2007-04-23 09:40:00,43.8,44.12,43.75,44.04,385734.4479426773,43.8,44.12,43.75,44.04,385734.4479
2007-04-23 09:50:00,44.06,44.35,43.99,44.11,382368.906741939,44.06,44.35,43.99,44.11,382368.9067
2007-04-23 10:00:00,44.12,44.26,44.07,44.14,773205.9494083162,44.12,44.26,44.07,44.14,773205.9494
2007-04-23 10:10:00,44.14,44.78,44.14,44.47,461079.14450113993,44.14,44.78,44.14,44.47,461079.1445
2007-04-23 10:20:00,44.48,44.53,44.26,44.28,383780.26272934536,44.48,44.53,44.26,44.28,383780.2627
2007-04-23 10:30:00,44.26,44.39,44.19,44.21,183476.27836282703,44.26,44.39,44.19,44.21,183476.2784
2007-04-23 10:40:00,44.22,44.43,44.21,44.43,146129.62761915103,44.22,44.43,44.21,44.43,146129.6276
2007-04-23 10:50:00,44.43,44.62,44.42,44.59,218760.1780479861,44.43,44.62,44.42,44.59,218760.178
2007-04-23 11:00:00,44.59,44.61,44.38,44.43,203343.82803170124,44.59,44.61,44.38,44.43,203343.828
2007-04-23 11:10:00,44.43,44.57,44.42,44.54,94560.85115622626,44.43,44.57,44.42,44.54,94560.8512
2007-04-23 11:20:00,44.53,44.58,44.49,44.55,144392.57409618935,44.53,44.58,44.49,44.55,144392.5741
2007-04-23 11:30:00,44.54,44.55,44.46,44.47,148518.07621322334,44.54,44.55,44.46,44.47,148518.0762
2007-04-23 11:40:00,44.47,44.54,44.42,44.54,118228.2054065791,44.47,44.54,44.42,44.54,118228.2054
2007-04-23 11:50:00,44.54,44.54,44.46,44.49,191835.8484420801,44.54,44.54,44.46,44.49,191835.8484
2007-04-23 12:00:00,44.49,44.53,44.41,44.42,156877.6462924764,44.49,44.53,44.41,44.42,156877.6463
2007-04-23 12:10:00,44.42,44.44,44.32,44.4,97383.56313103896,44.42,44.44,44.32,44.4,97383.5631
2007-04-23 12:20:00,44.4,44.5,44.39,44.49,86635.54445771361,44.4,44.5,44.39,44.49,86635.5445
2007-04-23 12:30:00,44.49,44.7,44.49,44.68,88046.90044511997,44.49,44.7,44.49,44.68,88046.9004
2007-04-23 12:40:00,44.67,44.77,44.63,44.68,195527.08717837368,44.67,44.77,44.63,44.68,195527.0872
2007-04-23 12:50:00,44.68,44.75,44.67,44.7,60362.60992291825,44.68,44.75,44.67,44.7,60362.6099
2007-04-23 13:00:00,44.7,44.8,44.69,44.77,104548.90891325587,44.7,44.8,44.69,44.77,104548.9089
2007-04-23 13:10:00,44.77,44.9,44.77,44.84,205189.447399848,44.77,44.9,44.77,44.84,205189.4474
2007-04-23 13:20:00,44.86,44.89,44.79,44.86,241776.13722722832,44.86,44.89,44.79,44.86,241776.1372
2007-04-23 13:30:00,44.85,44.89,44.82,44.86,109760.06948214093,44.85,44.89,44.82,44.86,109760.0695
2007-04-23 13:40:00,44.86,44.89,44.78,44.86,201172.5111279992,44.86,44.89,44.78,44.86,201172.5111
2007-04-23 13:50:00,44.85,44.87,44.72,44.73,219737.2706546521,44.85,44.87,44.72,44.73,219737.2707
2007-04-23 14:00:00,44.74,44.77,44.57,44.6,422104.0060796873,44.74,44.77,44.57,44.6,422104.0061
2007-04-23 14:10:00,44.59,44.71,44.58,44.69,170556.9427857996,44.59,44.71,44.58,44.69,170556.9428
2007-04-23 14:20:00,44.68,44.68,44.59,44.68,85332.75431549235,44.68,44.68,44.59,44.68,85332.7543
2007-04-23 14:30:00,44.67,44.77,44.66,44.71,172619.6938443166,44.67,44.77,44.66,44.71,172619.6938
2007-04-23 14:40:00,44.69,44.7,44.64,44.66,125502.1170339811,44.69,44.7,44.64,44.66,125502.117
2007-04-23 14:50:00,44.67,44.72,44.63,44.68,169471.28433394854,44.67,44.72,44.63,44.68,169471.2843
2007-04-23 15:00:00,44.68,44.69,44.61,44.63,183801.9758983824,44.68,44.69,44.61,44.63,183801.9759
2007-04-23 15:10:00,44.62,44.64,44.62,44.63,242536.09814352405,44.62,44.64,44.62,44.63,242536.0981
2007-04-23 15:20:00,44.64,44.76,44.61,44.72,166865.70404950602,44.64,44.76,44.61,44.72,166865.704
2007-04-23 15:30:00,44.72,44.82,44.68,44.81,139941.37444360004,44.72,44.82,44.68,44.81,139941.3744
2007-04-23 15:40:00,44.8,44.9,44.77,44.88,279231.35381608945,44.8,44.9,44.77,44.88,279231.3538
2007-04-23 15:50:00,44.87,45.08,44.82,45.0,465421.7783085441,44.87,45.08,44.82,45.0,465421.7783
2007-04-24 09:30:00,44.94,45.13,44.65,44.91,590272.5002714146,44.94,45.13,44.65,44.91,590272.5003
2007-04-24 09:40:00,44.92,44.93,44.79,44.86,182824.88329171645,44.92,44.93,44.79,44.86,182824.8833
2007-04-24 09:50:00,44.83,44.92,44.54,44.69,144935.40332211487,44.83,44.92,44.54,44.69,144935.4033
2007-04-24 10:00:00,44.67,44.68,44.51,44.62,179459.34209097817,44.67,44.68,44.51,44.62,179459.3421
2007-04-24 10:10:00,44.63,44.91,44.62,44.89,261969.38443165785,44.63,44.91,44.62,44.89,261969.3844
2007-04-24 10:20:00,44.88,44.89,44.76,44.77,114102.70328954513,44.88,44.89,44.76,44.77,114102.7033
2007-04-24 10:30:00,44.77,44.77,44.63,44.72,167625.66496580176,44.77,44.77,44.63,44.72,167625.665
2007-04-24 10:40:00,44.72,44.72,44.6,44.62,147975.2469872978,44.72,44.72,44.6,44.62,147975.247
2007-04-24 10:50:00,44.6,44.62,44.54,44.54,141244.1645858213,44.6,44.62,44.54,44.54,141244.1646
2007-04-24 11:00:00,44.54,44.55,44.48,44.53,141786.99381174683,44.54,44.55,44.48,44.53,141786.9938
2007-04-24 11:10:00,44.52,44.58,44.49,44.56,123547.93182064925,44.52,44.58,44.49,44.56,123547.9318
2007-04-24 11:20:00,44.56,44.56,44.52,44.53,63402.45358810118,44.56,44.56,44.52,44.53,63402.4536
2007-04-24 11:30:00,44.52,44.56,44.52,44.53,108565.84518510476,44.52,44.56,44.52,44.53,108565.8452
2007-04-24 11:40:00,44.54,44.58,44.54,44.54,50483.11801107372,44.54,44.58,44.54,44.54,50483.118
2007-04-24 11:50:00,44.54,44.54,44.44,44.49,78493.10606883075,44.54,44.54,44.44,44.49,78493.1061
2007-04-24 12:00:00,44.49,44.58,44.48,44.56,131256.10682879167,44.49,44.58,44.48,44.56,131256.1068
2007-04-24 12:10:00,44.56,44.56,44.5,44.53,110628.59624362177,44.56,44.56,44.5,44.53,110628.5962
2007-04-24 12:20:00,44.53,44.75,44.53,44.69,162414.50439691675,44.53,44.75,44.53,44.69,162414.5044
2007-04-24 12:30:00,44.69,44.73,44.66,44.7,108782.97687547498,44.69,44.73,44.66,44.7,108782.9769
2007-04-24 12:40:00,44.69,44.72,44.67,44.68,47768.9718814461,44.69,44.72,44.67,44.68,47768.9719
2007-04-24 12:50:00,44.68,44.82,44.68,44.79,64922.37542069265,44.68,44.82,44.68,44.79,64922.3754
2007-04-24 13:00:00,44.79,44.83,44.76,44.82,102703.28954510912,44.79,44.83,44.76,44.82,102703.2895
2007-04-24 13:10:00,44.83,44.84,44.77,44.78,141678.42796656172,44.83,44.84,44.77,44.78,141678.428
2007-04-24 13:20:00,44.78,44.78,44.76,44.77,67310.82401476496,44.78,44.78,44.76,44.77,67310.824
2007-04-24 13:30:00,44.76,44.79,44.73,44.73,199652.58929540767,44.76,44.79,44.73,44.73,199652.5893
2007-04-24 13:40:00,44.73,44.74,44.64,44.65,64922.37542069265,44.73,44.74,44.64,44.65,64922.3754
2007-04-24 13:50:00,44.65,44.67,44.57,44.66,60145.47823254804,44.65,44.67,44.57,44.66,60145.4782
2007-04-24 14:00:00,44.66,44.67,44.6,44.67,68505.0483118011,44.66,44.67,44.6,44.67,68505.0483
2007-04-24 14:10:00,44.67,44.72,44.65,44.69,81858.647269569,44.67,44.72,44.65,44.69,81858.6473
2007-04-24 14:20:00,44.69,44.69,44.65,44.69,67202.25816957986,44.69,44.69,44.65,44.69,67202.2582
2007-04-24 14:30:00,44.68,44.69,44.64,44.65,55477.14688958854,44.68,44.69,44.64,44.65,55477.1469
2007-04-24 14:40:00,44.65,44.66,44.58,44.63,73281.94549994572,44.65,44.66,44.58,44.63,73281.9455
2007-04-24 14:50:00,44.63,44.63,44.56,44.62,172402.56215394638,44.63,44.63,44.56,44.62,172402.5622
2007-04-24 15:00:00,44.62,44.7,44.61,44.68,104766.0406036261,44.62,44.7,44.61,44.68,104766.0406
2007-04-24 15:10:00,44.68,44.68,44.63,44.66,78818.80360438606,44.68,44.68,44.63,44.66,78818.8036
2007-04-24 15:20:00,44.66,44.67,44.62,44.64,97057.86559548366,44.66,44.67,44.62,44.64,97057.8656
2007-04-24 15:30:00,44.64,44.64,44.55,44.59,115079.79589621106,44.64,44.64,44.55,44.59,115079.7959
2007-04-24 15:40:00,44.59,44.59,44.45,44.47,150906.52480729562,44.59,44.59,44.45,44.47,150906.5248
2007-04-24 15:50:00,44.47,44.5,44.42,44.47,232222.3428509391,44.47,44.5,44.42,44.47,232222.3429
2007-04-25 09:30:00,44.3,44.36,43.92,43.94,222885.68016502008,44.3,44.36,43.92,43.94,222885.6802
2007-04-25 09:40:00,43.92,43.99,43.83,43.98,93366.6268591901,43.92,43.99,43.83,43.98,93366.6269
2007-04-25 09:50:00,43.97,44.08,43.94,44.01,128216.26316360872,43.97,44.08,43.94,44.01,128216.2632
2007-04-25 10:00:00,43.99,44.01,43.88,43.9,64379.54619476713,43.99,44.01,43.88,43.9,64379.5462
2007-04-25 10:10:00,43.89,43.89,43.77,43.77,100423.40679622193,43.89,43.89,43.77,43.77,100423.4068
2007-04-25 10:20:00,43.79,43.84,43.72,43.74,101291.93355770277,43.79,43.84,43.72,43.74,101291.9336
2007-04-25 10:30:00,43.74,43.93,43.73,43.86,106285.96243621755,43.74,43.93,43.73,43.86,106285.9624
2007-04-25 10:40:00,43.87,44.05,43.84,44.01,106720.225816958,43.87,44.05,43.84,44.01,106720.2258
2007-04-25 10:50:00,44.02,44.09,43.86,43.88,120616.6540006514,44.02,44.09,43.86,43.88,120616.654
2007-04-25 11:00:00,43.85,44.07,43.85,44.04,108131.58180436437,43.85,44.07,43.85,44.04,108131.5818
2007-04-25 11:10:00,44.04,44.06,43.87,43.9,67093.69232439475,44.04,44.06,43.87,43.9,67093.6923
2007-04-25 11:20:00,43.89,43.92,43.79,43.79,85875.58354141787,43.89,43.92,43.79,43.79,85875.5835
2007-04-25 11:30:00,43.79,43.83,43.71,43.72,85658.45185104766,43.79,43.83,43.71,43.72,85658.4519
2007-04-25 11:40:00,43.72,43.74,43.7,43.72,51568.77646292477,43.72,43.74,43.7,43.72,51568.7765
2007-04-25 11:50:00,43.72,43.92,43.72,43.89,91195.309955488,43.72,43.92,43.72,43.89,91195.31
2007-04-25 12:00:00,43.9,43.95,43.87,43.93,90978.1782651178,43.9,43.95,43.87,43.93,90978.1783
2007-04-25 12:10:00,43.92,44.07,43.92,44.07,69265.00922809684,43.92,44.07,43.92,44.07,69265.0092
2007-04-25 12:20:00,44.07,44.12,44.07,44.09,55042.88350884812,44.07,44.12,44.07,44.09,55042.8835
2007-04-25 12:30:00,44.09,44.15,44.06,44.15,58408.42470958637,44.09,44.15,44.06,44.15,58408.4247
2007-04-25 12:40:00,44.15,44.21,44.15,44.19,67853.65324069049,44.15,44.21,44.15,44.19,67853.6532
2007-04-25 12:50:00,44.19,44.19,44.11,44.17,44729.12821626317,44.19,44.19,44.11,44.17,44729.1282
2007-04-25 13:00:00,44.17,44.19,44.17,44.17,12485.072196287048,44.17,44.19,44.17,44.17,12485.0722
2007-04-25 13:10:00,44.17,44.19,44.15,44.19,77407.4476169797,44.17,44.19,44.15,44.19,77407.4476
2007-04-25 13:20:00,44.19,44.21,44.16,44.16,37346.65074367605,44.19,44.21,44.16,44.16,37346.6507
2007-04-25 13:30:00,44.16,44.17,44.11,44.11,11399.413744436,44.16,44.17,44.11,44.11,11399.4137
2007-04-25 13:40:00,44.12,44.14,44.09,44.12,48094.669417001416,44.12,44.14,44.09,44.12,48094.6694
2007-04-25 13:50:00,44.12,44.26,44.08,44.21,62751.05851699055,44.12,44.26,44.08,44.21,62751.0585
2007-04-25 14:00:00,44.19,44.32,44.19,44.27,67745.08739550538,44.19,44.32,44.19,44.27,67745.0874
2007-04-25 14:10:00,44.27,44.29,44.26,44.27,65899.4680273586,44.27,44.29,44.26,44.27,65899.468
2007-04-25 14:20:00,44.28,44.28,44.25,44.28,29747.041580718706,44.28,44.28,44.25,44.28,29747.0416
2007-04-25 14:30:00,44.28,44.29,44.27,44.28,66333.73140809902,44.28,44.29,44.27,44.28,66333.7314
2007-04-25 14:40:00,44.27,44.3,44.27,44.28,114971.23005102597,44.27,44.3,44.27,44.28,114971.2301
2007-04-25 14:50:00,44.28,44.3,44.27,44.29,74584.73564216698,44.28,44.3,44.27,44.29,74584.7356
2007-04-25 15:00:00,44.3,44.39,44.29,44.34,89783.95396808164,44.3,44.39,44.29,44.34,89783.954
2007-04-25 15:10:00,44.34,44.35,44.26,44.28,153403.53924655303,44.34,44.35,44.26,44.28,153403.5392
2007-04-25 15:20:00,44.29,44.3,44.2,44.24,124633.59027250028,44.29,44.3,44.2,44.24,124633.5903
2007-04-25 15:30:00,44.23,44.24,44.2,44.24,127781.99978286833,44.23,44.24,44.2,44.24,127781.9998
2007-04-25 15:40:00,44.24,44.27,44.11,44.12,210943.43719465856,44.24,44.27,44.11,44.12,210943.4372
2007-04-25 15:50:00,44.11,44.28,44.07,44.23,419498.4257952448,44.11,44.28,44.07,44.23,419498.4258
2007-04-26 09:30:00,44.01,44.3,43.79,44.29,130930.40929323636,44.01,44.3,43.79,44.29,130930.4093
2007-04-26 09:40:00,44.28,44.43,44.26,44.42,76213.22331994354,44.28,44.43,44.26,44.42,76213.2233
2007-04-26 09:50:00,44.41,44.48,44.36,44.41,75127.56486809251,44.41,44.48,44.36,44.41,75127.5649
2007-04-26 10:00:00,44.41,44.42,44.3,44.39,94669.41700141136,44.41,44.42,44.3,44.39,94669.417
2007-04-26 10:10:00,44.4,44.46,44.36,44.39,90001.08565845185,44.4,44.46,44.36,44.39,90001.0857
2007-04-26 10:20:00,44.39,44.51,44.36,44.47,162740.20193247206,44.39,44.51,44.36,44.47,162740.2019
2007-04-26 10:30:00,44.47,44.61,44.47,44.54,127673.4339376832,44.47,44.61,44.47,44.54,127673.4339
2007-04-26 10:40:00,44.54,44.61,44.42,44.49,93149.49516881988,44.54,44.61,44.42,44.49,93149.4952
2007-04-26 10:50:00,44.43,44.47,44.42,44.44,68070.7849310607,44.43,44.47,44.42,44.44,68070.7849
2007-04-26 11:00:00,44.44,44.44,44.34,44.37,50157.4204755184,44.44,44.44,44.34,44.37,50157.4205
2007-04-26 11:10:00,44.38,44.51,44.36,44.43,48854.63033329714,44.38,44.51,44.36,44.43,48854.6303
2007-04-26 11:20:00,44.43,44.48,44.39,44.42,28444.25143849745,44.43,44.48,44.39,44.42,28444.2514
2007-04-26 11:30:00,44.42,44.42,44.34,44.41,38758.0067310824,44.42,44.42,44.34,44.41,38758.0067
2007-04-26 11:40:00,44.42,44.42,44.37,44.38,28661.38312886766,44.42,44.42,44.37,44.38,28661.3831
2007-04-26 11:50:00,44.38,44.46,44.36,44.42,98360.65573770492,44.38,44.46,44.36,44.42,98360.6557
2007-04-26 12:00:00,44.42,44.44,44.32,44.38,38215.17750515688,44.42,44.44,44.32,44.38,38215.1775
2007-04-26 12:10:00,44.38,44.43,44.37,44.42,62425.360981435246,44.38,44.43,44.37,44.42,62425.361
2007-04-26 12:20:00,44.43,44.49,44.42,44.49,47877.537726631206,44.43,44.49,44.42,44.49,47877.5377
2007-04-26 12:30:00,44.49,44.65,44.47,44.65,83052.87156660514,44.49,44.65,44.47,44.65,83052.8716
2007-04-26 12:40:00,44.66,44.78,44.66,44.74,87395.50537400934,44.66,44.78,44.66,44.74,87395.5054
2007-04-26 12:50:00,44.75,44.76,44.7,44.74,127999.13147323852,44.75,44.76,44.7,44.74,127999.1315
2007-04-26 13:00:00,44.74,44.86,44.7,44.77,233959.3963739008,44.74,44.86,44.7,44.77,233959.3964
2007-04-26 13:10:00,44.77,44.81,44.74,44.74,49288.89371403757,44.77,44.81,44.74,44.74,49288.8937
2007-04-26 13:20:00,44.75,44.77,44.74,44.75,62751.05851699055,44.75,44.77,44.74,44.75,62751.0585
2007-04-26 13:30:00,44.74,44.78,44.73,44.74,66225.16556291391,44.74,44.78,44.73,44.74,66225.1656
2007-04-26 13:40:00,44.74,44.75,44.7,44.7,58842.68809032679,44.74,44.75,44.7,44.7,58842.6881
2007-04-26 13:50:00,44.71,44.75,44.68,44.69,41146.45532515471,44.71,44.75,44.68,44.69,41146.4553
2007-04-26 14:00:00,44.69,44.77,44.69,44.69,33655.41200738248,44.69,44.77,44.69,44.69,33655.412
2007-04-26 14:10:00,44.69,44.71,44.66,44.69,35718.16306589947,44.69,44.71,44.66,44.69,35718.1631
2007-04-26 14:20:00,44.69,44.7,44.61,44.62,66116.59971772881,44.69,44.7,44.61,44.62,66116.5997
2007-04-26 14:30:00,44.62,44.64,44.56,44.62,72847.6821192053,44.62,44.64,44.56,44.62,72847.6821
2007-04-26 14:40:00,44.62,44.74,44.6,44.71,96406.47052437304,44.62,44.74,44.6,44.71,96406.4705
2007-04-26 14:50:00,44.71,44.71,44.53,44.54,63836.7169688416,44.71,44.71,44.53,44.54,63836.717
2007-04-26 15:00:00,44.54,44.58,44.49,44.5,109651.50363695582,44.54,44.58,44.49,44.5,109651.5036
2007-04-26 15:10:00,44.5,44.51,44.43,44.44,84789.92508956682,44.5,44.51,44.43,44.44,84789.9251
2007-04-26 15:20:00,44.44,44.44,44.37,44.39,184887.63435023345,44.44,44.44,44.37,44.39,184887.6344
2007-04-26 15:30:00,44.39,44.42,44.34,44.35,78058.84268809033,44.39,44.42,44.34,44.35,78058.8427
2007-04-26 15:40:00,44.35,44.41,44.31,44.39,97926.3923569645,44.35,44.41,44.31,44.39,97926.3924
2007-04-26 15:50:00,44.39,44.4,44.25,44.3,171534.03539246554,44.39,44.4,44.25,44.3,171534.0354
2007-04-27 09:30:00,44.2,44.22,44.07,44.07,104548.90891325587,44.2,44.22,44.07,44.07,104548.9089
2007-04-27 09:40:00,44.09,44.14,44.02,44.11,40060.79687330366,44.09,44.14,44.02,44.11,40060.7969
2007-04-27 09:50:00,44.12,44.36,44.12,44.3,116491.15188361742,44.12,44.36,44.12,44.3,116491.1519
2007-04-27 10:00:00,44.3,44.4,44.26,44.27,128867.65823471936,44.3,44.4,44.26,44.27,128867.6582
2007-04-27 10:10:00,44.26,44.42,44.24,44.37,101726.19693844316,44.26,44.42,44.24,44.37,101726.1969
2007-04-27 10:20:00,44.38,44.38,44.29,44.32,43534.90391922701,44.38,44.38,44.29,44.32,43534.9039
2007-04-27 10:30:00,44.32,44.36,44.14,44.2,86852.67614808382,44.32,44.36,44.14,44.2,86852.6761
2007-04-27 10:40:00,44.2,44.21,43.96,43.99,72087.72120290957,44.2,44.21,43.96,43.99,72087.7212
2007-04-27 10:50:00,43.99,44.0,43.91,43.92,76647.48670068396,43.99,44.0,43.91,43.92,76647.4867
2007-04-27 11:00:00,43.92,43.97,43.86,43.94,105200.30398436652,43.92,43.97,43.86,43.94,105200.304
2007-04-27 11:10:00,43.94,43.94,43.83,43.85,162197.37270654654,43.94,43.94,43.83,43.85,162197.3727
2007-04-27 11:20:00,43.86,43.95,43.84,43.86,70024.97014439257,43.86,43.95,43.84,43.86,70024.9701
2007-04-27 11:30:00,43.85,44.02,43.84,43.99,174573.87905764848,43.85,44.02,43.84,43.99,174573.8791
2007-04-27 11:40:00,43.99,44.1,43.98,44.07,68505.0483118011,43.99,44.1,43.98,44.07,68505.0483
2007-04-27 11:50:00,44.08,44.19,44.06,44.19,62751.05851699055,44.08,44.19,44.06,44.19,62751.0585
2007-04-27 12:00:00,44.18,44.19,44.08,44.1,119965.25892954077,44.18,44.19,44.08,44.1,119965.2589
2007-04-27 12:10:00,44.1,44.11,44.04,44.04,48746.06448811204,44.1,44.11,44.04,44.04,48746.0645
2007-04-27 12:20:00,44.04,44.04,43.99,43.99,37672.34827923135,44.04,44.04,43.99,43.99,37672.3483
2007-04-27 12:30:00,43.99,44.0,43.94,43.97,68830.74584735642,43.99,44.0,43.94,43.97,68830.7458
2007-04-27 12:40:00,43.97,44.03,43.96,43.96,86201.28107697319,43.97,44.03,43.96,43.96,86201.2811
2007-04-27 12:50:00,43.97,43.98,43.9,43.91,75561.82824883291,43.97,43.98,43.9,43.91,75561.8282
2007-04-27 13:00:00,43.9,43.91,43.84,43.84,84898.49093475193,43.9,43.91,43.84,43.84,84898.4909
2007-04-27 13:10:00,43.84,43.84,43.74,43.75,96406.47052437304,43.84,43.84,43.74,43.75,96406.4705
2007-04-27 13:20:00,43.76,43.83,43.74,43.83,92063.83671696884,43.76,43.83,43.74,43.83,92063.8367
2007-04-27 13:30:00,43.83,43.91,43.76,43.77,166974.26989469113,43.83,43.91,43.76,43.77,166974.2699
2007-04-27 13:40:00,43.76,43.79,43.74,43.76,53957.22505699707,43.76,43.79,43.74,43.76,53957.2251
2007-04-27 13:50:00,43.75,43.8,43.75,43.76,48311.801107371626,43.75,43.8,43.75,43.76,48311.8011
2007-04-27 14:00:00,43.77,43.87,43.76,43.86,90869.61241993267,43.77,43.87,43.76,43.86,90869.6124
2007-04-27 14:10:00,43.85,43.9,43.84,43.84,112365.64976658345,43.85,43.9,43.84,43.84,112365.6498
2007-04-27 14:20:00,43.85,44.02,43.84,44.0,227336.87981760936,43.85,44.02,43.84,44.0,227336.8798
2007-04-27 14:30:00,43.99,43.99,43.89,43.91,61882.53175550972,43.99,43.99,43.89,43.91,61882.5318
2007-04-27 14:40:00,43.92,44.0,43.89,43.98,113994.13744436,43.92,44.0,43.89,43.98,113994.1374
2007-04-27 14:50:00,43.98,43.99,43.89,43.97,53740.09336662686,43.98,43.99,43.89,43.97,53740.0934
2007-04-27 15:00:00,43.96,43.96,43.87,43.95,76538.92085549886,43.96,43.96,43.87,43.95,76538.9209
2007-04-27 15:10:00,43.95,44.04,43.94,44.04,99554.88003474109,43.95,44.04,43.94,44.04,99554.88
2007-04-27 15:20:00,44.05,44.07,43.98,44.04,224514.16784279665,44.05,44.07,43.98,44.04,224514.1678
2007-04-27 15:30:00,44.05,44.05,43.98,44.03,95537.9437628922,44.05,44.05,43.98,44.03,95537.9438
2007-04-27 15:40:00,44.03,44.04,43.93,44.03,191293.0192161546,44.03,44.04,43.93,44.03,191293.0192
2007-04-27 15:50:00,44.03,44.22,44.02,44.21,236347.8449679731,44.03,44.22,44.02,44.21,236347.845
2007-04-30 09:30:00,44.29,44.29,43.84,43.93,150906.52480729562,44.29,44.29,43.84,43.93,150906.5248
2007-04-30 09:40:00,43.93,44.05,43.92,43.94,194224.2970361524,43.93,44.05,43.92,43.94,194224.297
2007-04-30 09:50:00,43.95,44.0,43.87,43.93,83595.70079253067,43.95,44.0,43.87,43.93,83595.7008
2007-04-30 10:00:00,43.94,43.95,43.84,43.87,91629.57333622842,43.94,43.95,43.84,43.87,91629.5733
2007-04-30 10:10:00,43.89,43.98,43.8,43.97,98686.35327326025,43.89,43.98,43.8,43.97,98686.3533
2007-04-30 10:20:00,43.98,44.0,43.8,43.84,48746.06448811204,43.98,44.0,43.8,43.84,48746.0645
2007-04-30 10:30:00,43.84,43.95,43.78,43.95,40929.3236347845,43.84,43.95,43.78,43.95,40929.3236
2007-04-30 10:40:00,43.97,44.04,43.87,43.91,116165.4543480621,43.97,44.04,43.87,43.91,116165.4543
2007-04-30 10:50:00,43.91,43.91,43.8,43.84,90218.21734882206,43.91,43.91,43.8,43.84,90218.2173
2007-04-30 11:00:00,43.84,43.92,43.77,43.9,75127.56486809251,43.84,43.92,43.77,43.9,75127.5649
2007-04-30 11:10:00,43.89,43.97,43.84,43.95,124090.76104657476,43.89,43.97,43.84,43.95,124090.761
2007-04-30 11:20:00,43.95,43.97,43.92,43.96,53305.82998588644,43.95,43.97,43.92,43.96,53305.83
2007-04-30 11:30:00,43.97,43.97,43.94,43.94,57648.46379329063,43.97,43.97,43.94,43.94,57648.4638
2007-04-30 11:40:00,43.94,43.95,43.86,43.86,37780.91412441646,43.94,43.95,43.86,43.86,37780.9141
2007-04-30 11:50:00,43.86,43.92,43.84,43.91,45054.82575181848,43.86,43.92,43.84,43.91,45054.8258
2007-04-30 12:00:00,43.91,43.92,43.83,43.9,56237.10780588427,43.91,43.92,43.83,43.9,56237.1078
2007-04-30 12:10:00,43.89,43.94,43.89,43.92,22364.564108131584,43.89,43.94,43.89,43.92,22364.5641
2007-04-30 12:20:00,43.91,43.96,43.89,43.95,47117.57681033547,43.91,43.96,43.89,43.95,47117.5768
2007-04-30 12:30:00,43.94,43.94,43.87,43.88,35175.333839973944,43.94,43.94,43.87,43.88,35175.3338
2007-04-30 12:40:00,43.89,43.92,43.84,43.84,18130.496145912497,43.89,43.92,43.84,43.84,18130.4961
2007-04-30 12:50:00,43.85,43.86,43.84,43.84,94452.28531104117,43.85,43.86,43.84,43.84,94452.2853
2007-04-30 13:00:00,43.84,43.89,43.84,43.89,47334.70850070568,43.84,43.89,43.84,43.89,47334.7085
2007-04-30 13:10:00,43.88,43.99,43.88,43.99,54391.48843773749,43.88,43.99,43.88,43.99,54391.4884
2007-04-30 13:20:00,43.99,44.03,43.88,43.89,95972.20714363262,43.99,44.03,43.88,43.89,95972.2071
2007-04-30 13:30:00,43.89,43.99,43.89,43.93,77407.4476169797,43.89,43.99,43.89,43.93,77407.4476
2007-04-30 13:40:00,43.93,43.95,43.89,43.95,19650.417978503963,43.93,43.95,43.89,43.95,19650.418
2007-04-30 13:50:00,43.95,43.95,43.86,43.92,26598.632070350668,43.95,43.95,43.86,43.92,26598.6321
2007-04-30 14:00:00,43.92,43.94,43.87,43.91,32461.187710346327,43.92,43.94,43.87,43.91,32461.1877
2007-04-30 14:10:00,43.92,43.92,43.87,43.88,139072.8476821192,43.92,43.92,43.87,43.88,139072.8477
2007-04-30 14:20:00,43.87,43.9,43.83,43.84,77298.8817717946,43.87,43.9,43.83,43.84,77298.8818
2007-04-30 14:30:00,43.84,43.84,43.74,43.75,64053.84865921181,43.84,43.84,43.74,43.75,64053.8487
2007-04-30 14:40:00,43.74,43.76,43.63,43.64,159157.5290413636,43.74,43.76,43.63,43.64,159157.529
2007-04-30 14:50:00,43.64,43.71,43.62,43.69,59928.34654217783,43.64,43.71,43.62,43.69,59928.3465
2007-04-30 15:00:00,43.68,43.74,43.66,43.67,71762.02366735425,43.68,43.74,43.66,43.67,71762.0237
2007-04-30 15:10:00,43.67,43.68,43.56,43.6,121159.48322657692,43.67,43.68,43.56,43.6,121159.4832
2007-04-30 15:20:00,43.61,43.61,43.56,43.57,466398.8709152101,43.61,43.61,43.56,43.57,466398.8709
2007-04-30 15:30:00,43.57,43.58,43.47,43.5,150580.8272717403,43.57,43.58,43.47,43.5,150580.8273
2007-04-30 15:40:00,43.5,43.5,43.4,43.44,157420.47551840192,43.5,43.5,43.4,43.44,157420.4755
2007-04-30 15:50:00,43.44,43.55,43.4,43.49,394528.2814026707,43.44,43.55,43.4,43.49,394528.2814
2007-05-01 09:30:00,43.75,43.98,43.36,43.38,132016.0677450874,43.75,43.98,43.36,43.38,132016.0677
2007-05-01 09:40:00,43.37,43.39,43.19,43.33,145043.96916729998,43.37,43.39,43.19,43.33,145043.9692
2007-05-01 09:50:00,43.32,43.37,43.2,43.37,92823.79763326458,43.32,43.37,43.2,43.37,92823.7976
2007-05-01 10:00:00,43.37,43.57,43.33,43.54,172945.3913798719,43.37,43.57,43.33,43.54,172945.3914
2007-05-01 10:10:00,43.55,43.74,43.47,43.49,145043.96916729998,43.55,43.74,43.47,43.49,145043.9692
2007-05-01 10:20:00,43.48,43.49,43.27,43.29,304418.6298990337,43.48,43.49,43.27,43.29,304418.6299
2007-05-01 10:30:00,43.29,43.55,43.28,43.46,216480.2952990989,43.29,43.55,43.28,43.46,216480.2953
2007-05-01 10:40:00,43.46,43.48,43.29,43.36,73607.64303550104,43.46,43.48,43.29,43.36,73607.643
2007-05-01 10:50:00,43.36,43.61,43.36,43.51,90326.78319400716,43.36,43.61,43.36,43.51,90326.7832
2007-05-01 11:00:00,43.51,43.63,43.48,43.6,138421.45261100857,43.51,43.63,43.48,43.6,138421.4526
2007-05-01 11:10:00,43.6,43.61,43.48,43.51,57539.89794810553,43.6,43.61,43.48,43.51,57539.8979
2007-05-01 11:20:00,43.51,43.59,43.49,43.52,124850.72196287048,43.51,43.59,43.49,43.52,124850.722
2007-05-01 11:30:00,43.51,43.73,43.51,43.6,84898.49093475193,43.51,43.73,43.51,43.6,84898.4909
2007-05-01 11:40:00,43.61,43.68,43.57,43.6,106828.79166214308,43.61,43.68,43.57,43.6,106828.7917
2007-05-01 11:50:00,43.58,43.62,43.54,43.56,63402.45358810118,43.58,43.62,43.54,43.56,63402.4536
2007-05-01 12:00:00,43.56,43.57,43.48,43.48,55911.41027032895,43.56,43.57,43.48,43.48,55911.4103
2007-05-01 12:10:00,43.48,43.72,43.48,43.72,66550.86309846923,43.48,43.72,43.48,43.72,66550.8631
2007-05-01 12:20:00,43.72,43.75,43.6,43.72,174573.87905764848,43.72,43.75,43.6,43.72,174573.8791
2007-05-01 12:30:00,43.71,43.91,43.71,43.85,160894.58256432528,43.71,43.91,43.71,43.85,160894.5826
2007-05-01 12:40:00,43.87,43.94,43.74,43.84,117251.11279991316,43.87,43.94,43.74,43.84,117251.1128
2007-05-01 12:50:00,43.85,43.89,43.78,43.88,51894.47399848008,43.85,43.89,43.78,43.88,51894.474
2007-05-01 13:00:00,43.87,43.87,43.76,43.84,80013.02790142222,43.87,43.87,43.76,43.84,80013.0279
2007-05-01 13:10:00,43.85,43.94,43.84,43.89,63619.58527847139,43.85,43.94,43.84,43.89,63619.5853
2007-05-01 13:20:00,43.89,43.94,43.7,43.72,116816.84941917274,43.89,43.94,43.7,43.72,116816.8494
2007-05-01 13:30:00,43.72,43.88,43.7,43.72,43643.46976441212,43.72,43.88,43.7,43.72,43643.4698
2007-05-01 13:40:00,43.72,43.97,43.72,43.86,45814.78666811421,43.72,43.97,43.72,43.86,45814.7867
2007-05-01 13:50:00,43.87,44.02,43.81,43.84,47117.57681033547,43.87,44.02,43.81,43.84,47117.5768
2007-05-01 14:00:00,43.84,43.95,43.67,43.83,185973.29280208447,43.84,43.95,43.67,43.83,185973.2928
2007-05-01 14:10:00,43.83,43.9,43.81,43.87,109977.20117251114,43.83,43.9,43.81,43.87,109977.2012
2007-05-01 14:20:00,43.87,44.0,43.87,43.94,211594.8322657692,43.87,44.0,43.87,43.94,211594.8323
2007-05-01 14:30:00,43.93,43.95,43.84,43.84,145152.53501248508,43.93,43.95,43.84,43.84,145152.535
2007-05-01 14:40:00,43.83,43.98,43.8,43.95,117685.37618065358,43.83,43.98,43.8,43.95,117685.3762
2007-05-01 14:50:00,43.95,44.0,43.84,43.99,85224.18847030724,43.95,44.0,43.84,43.99,85224.1885
2007-05-01 15:00:00,43.99,44.1,43.98,44.07,169579.85017913365,43.99,44.1,43.98,44.07,169579.8502
2007-05-01 15:10:00,44.07,44.13,44.03,44.03,367169.6884160243,44.07,44.13,44.03,44.03,367169.6884
2007-05-01 15:20:00,44.03,44.05,43.9,43.93,126044.94625990665,44.03,44.05,43.9,43.93,126044.9463
2007-05-01 15:30:00,43.91,44.05,43.9,43.96,100966.23602214744,43.91,44.05,43.9,43.96,100966.236
2007-05-01 15:40:00,43.96,44.11,43.96,44.03,153512.10509173814,43.96,44.11,43.96,44.03,153512.1051
2007-05-01 15:50:00,44.03,44.25,44.02,44.25,267940.5059168386,44.03,44.25,44.02,44.25,267940.5059
2007-05-02 09:30:00,44.08,44.65,43.98,44.14,298881.7717945934,44.08,44.65,43.98,44.14,298881.7718
2007-05-02 09:40:00,44.1,44.14,43.94,44.02,389534.2525241559,44.1,44.14,43.94,44.02,389534.2525
2007-05-02 09:50:00,44.0,44.0,43.6,43.67,137987.18923026815,44.0,44.0,43.6,43.67,137987.1892
2007-05-02 10:00:00,43.66,44.07,43.51,43.9,349799.1531864076,43.66,44.07,43.51,43.9,349799.1532
2007-05-02 10:10:00,43.9,44.07,43.88,44.07,94235.15362067094,43.9,44.07,43.88,44.07,94235.1536
2007-05-02 10:20:00,44.08,44.33,43.95,44.04,253284.11681684945,44.08,44.33,43.95,44.04,253284.1168
2007-05-02 10:30:00,44.02,44.09,44.01,44.07,164151.55791987845,44.02,44.09,44.01,44.07,164151.5579
2007-05-02 10:40:00,44.07,44.07,43.92,43.94,119965.25892954077,44.07,44.07,43.92,43.94,119965.2589
2007-05-02 10:50:00,43.95,44.07,43.87,44.07,556074.2590381067,43.95,44.07,43.87,44.07,556074.259
2007-05-02 11:00:00,44.07,44.07,43.98,43.98,68179.35077624579,44.07,44.07,43.98,43.98,68179.3508
2007-05-02 11:10:00,43.98,44.03,43.96,44.01,41797.85039626533,43.98,44.03,43.96,44.01,41797.8504
2007-05-02 11:20:00,44.01,44.01,43.77,43.82,70350.66767994789,44.01,44.01,43.77,43.82,70350.6677
2007-05-02 11:30:00,43.81,43.84,43.8,43.82,126696.34133101726,43.81,43.84,43.8,43.82,126696.3413
2007-05-02 11:40:00,43.82,43.83,43.71,43.8,74367.60395179677,43.82,43.83,43.71,43.8,74367.604
2007-05-02 11:50:00,43.8,43.83,43.77,43.83,75887.52578438823,43.8,43.83,43.77,43.83,75887.5258
2007-05-02 12:00:00,43.83,43.83,43.73,43.76,137878.62338508305,43.83,43.83,43.73,43.76,137878.6234
2007-05-02 12:10:00,43.77,43.78,43.68,43.7,83704.26663771577,43.77,43.78,43.68,43.7,83704.2666
2007-05-02 12:20:00,43.7,43.75,43.68,43.73,44186.29899033765,43.7,43.75,43.68,43.73,44186.299
2007-05-02 12:30:00,43.73,43.75,43.62,43.65,100966.23602214744,43.73,43.75,43.62,43.65,100966.236
2007-05-02 12:40:00,43.65,43.75,43.64,43.72,260558.02844425145,43.65,43.75,43.64,43.72,260558.0284
2007-05-02 12:50:00,43.72,43.73,43.63,43.65,73281.94549994572,43.72,43.73,43.63,43.65,73281.9455
2007-05-02 13:00:00,43.65,43.68,43.47,43.5,106285.96243621755,43.65,43.68,43.47,43.5,106285.9624
2007-05-02 13:10:00,43.52,43.57,43.44,43.57,83487.13494734556,43.52,43.57,43.44,43.57,83487.1349
2007-05-02 13:20:00,43.57,43.61,43.51,43.59,156117.68537618066,43.57,43.61,43.51,43.59,156117.6854
2007-05-02 13:30:00,43.58,43.59,43.54,43.57,75778.95993920312,43.58,43.59,43.54,43.57,75778.9599
2007-05-02 13:40:00,43.57,43.6,43.37,43.49,151557.91987840625,43.57,43.6,43.37,43.49,151557.9199
2007-05-02 13:50:00,43.49,43.52,43.2,43.33,365432.6348930626,43.49,43.52,43.2,43.33,365432.6349
2007-05-02 14:00:00,43.33,43.45,43.29,43.45,142981.21810878298,43.33,43.45,43.29,43.45,142981.2181
2007-05-02 14:10:00,43.46,43.49,43.4,43.43,89349.69058734123,43.46,43.49,43.4,43.43,89349.6906
2007-05-02 14:20:00,43.43,43.46,43.39,43.4,164694.38714580395,43.43,43.46,43.39,43.4,164694.3871
2007-05-02 14:30:00,43.39,43.4,43.34,43.4,145043.96916729998,43.39,43.4,43.34,43.4,145043.9692
2007-05-02 14:40:00,43.4,43.52,43.4,43.45,212029.0956465096,43.4,43.52,43.4,43.45,212029.0956
2007-05-02 14:50:00,43.46,43.72,43.45,43.67,208772.1202909565,43.46,43.72,43.45,43.67,208772.1203
2007-05-02 15:00:00,43.66,43.68,43.52,43.62,159808.92411247423,43.66,43.68,43.52,43.62,159808.9241
2007-05-02 15:10:00,43.63,43.77,43.62,43.77,114645.53251547064,43.63,43.77,43.62,43.77,114645.5325
2007-05-02 15:20:00,43.76,43.84,43.73,43.84,177722.28856801652,43.76,43.84,43.73,43.84,177722.2886
2007-05-02 15:30:00,43.84,44.21,43.81,43.97,208663.55444577133,43.84,44.21,43.81,43.97,208663.5544
2007-05-02 15:40:00,43.95,44.08,43.87,43.93,255672.56541092173,43.95,44.08,43.87,43.93,255672.5654
2007-05-02 15:50:00,43.93,44.23,43.93,44.23,426989.4691130171,43.93,44.23,43.93,44.23,426989.4691
2007-05-03 09:30:00,44.43,44.49,44.27,44.31,293236.347844968,44.43,44.49,44.27,44.31,293236.3478
2007-05-03 09:40:00,44.31,44.31,44.1,44.2,164042.99207469332,44.31,44.31,44.1,44.2,164042.9921
2007-05-03 09:50:00,44.19,44.23,44.09,44.16,136467.26739767668,44.19,44.23,44.09,44.16,136467.2674
2007-05-03 10:00:00,44.16,44.21,44.07,44.18,124416.45858213009,44.16,44.21,44.07,44.18,124416.4586
2007-05-03 10:10:00,44.17,44.18,43.8,43.81,314949.51688198897,44.17,44.18,43.8,43.81,314949.5169
2007-05-03 10:20:00,43.81,43.89,43.72,43.72,87504.07121919445,43.81,43.89,43.72,43.72,87504.0712
2007-05-03 10:30:00,43.75,43.78,43.37,43.41,230810.9868635328,43.75,43.78,43.37,43.41,230810.9869
2007-05-03 10:40:00,43.42,43.94,43.27,43.27,241776.13722722832,43.42,43.94,43.27,43.27,241776.1372
2007-05-03 10:50:00,43.27,43.64,43.26,43.61,168711.3234176528,43.27,43.64,43.26,43.61,168711.3234
2007-05-03 11:00:00,43.63,43.73,43.55,43.72,56997.06872218,43.63,43.73,43.55,43.72,56997.0687
2007-05-03 11:10:00,43.72,43.79,43.47,43.49,86635.54445771361,43.72,43.79,43.47,43.49,86635.5445
2007-05-03 11:20:00,43.49,43.67,43.46,43.49,164260.12376506353,43.49,43.67,43.46,43.49,164260.1238
2007-05-03 11:30:00,43.5,43.54,43.43,43.52,69807.83845402236,43.5,43.54,43.43,43.52,69807.8385
2007-05-03 11:40:00,43.52,43.56,43.47,43.5,49831.72293996309,43.52,43.56,43.47,43.5,49831.7229
2007-05-03 11:50:00,43.5,43.53,43.45,43.49,35935.29475626968,43.5,43.53,43.45,43.49,35935.2948
2007-05-03 12:00:00,43.48,43.53,43.32,43.42,69807.83845402236,43.48,43.53,43.32,43.42,69807.8385
2007-05-03 12:10:00,43.43,43.43,43.32,43.33,46466.18173922484,43.43,43.43,43.32,43.33,46466.1817
2007-05-03 12:20:00,43.34,43.34,43.24,43.28,52220.17153403539,43.34,43.34,43.24,43.28,52220.1715
2007-05-03 12:30:00,43.27,43.34,43.25,43.32,118879.60047768972,43.27,43.34,43.25,43.32,118879.6005
2007-05-03 12:40:00,43.32,43.34,43.3,43.33,52654.43491477581,43.32,43.34,43.3,43.33,52654.4349
2007-05-03 12:50:00,43.33,43.5,43.3,43.44,53197.264140701336,43.33,43.5,43.3,43.44,53197.2641
2007-05-03 13:00:00,43.42,43.45,43.37,43.42,52545.86906959071,43.42,43.45,43.37,43.42,52545.8691
2007-05-03 13:10:00,43.39,43.43,43.38,43.38,22690.261643686896,43.39,43.43,43.38,43.38,22690.2616
2007-05-03 13:20:00,43.38,43.39,43.27,43.29,69156.44338291173,43.38,43.39,43.27,43.29,69156.4434
2007-05-03 13:30:00,43.29,43.37,43.27,43.29,72304.85289327978,43.29,43.37,43.27,43.29,72304.8529
2007-05-03 13:40:00,43.35,43.46,43.35,43.45,32135.49017479101,43.35,43.46,43.35,43.45,32135.4902
2007-05-03 13:50:00,43.43,43.5,43.43,43.46,34632.50461404842,43.43,43.5,43.43,43.46,34632.5046
2007-05-03 14:00:00,43.46,43.49,43.4,43.4,59276.9514710672,43.46,43.49,43.4,43.4,59276.9515
2007-05-03 14:10:00,43.4,43.48,43.38,43.43,61773.965910324616,43.4,43.48,43.38,43.43,61773.9659
2007-05-03 14:20:00,43.41,43.43,43.38,43.43,36803.82151775052,43.41,43.43,43.38,43.43,36803.8215
2007-05-03 14:30:00,43.43,43.43,43.32,43.33,48854.63033329714,43.43,43.43,43.32,43.33,48854.6303
2007-05-03 14:40:00,43.34,43.34,43.3,43.31,65682.33633698839,43.34,43.34,43.3,43.31,65682.3363
2007-05-03 14:50:00,43.31,43.37,43.29,43.36,176310.93258061016,43.31,43.37,43.29,43.36,176310.9326
2007-05-03 15:00:00,43.36,43.45,43.35,43.4,102160.4603191836,43.36,43.45,43.35,43.4,102160.4603
2007-05-03 15:10:00,43.39,43.48,43.37,43.43,255346.8678753664,43.39,43.48,43.37,43.43,255346.8679
2007-05-03 15:20:00,43.43,43.57,43.37,43.48,102377.5920095538,43.43,43.57,43.37,43.48,102377.592
2007-05-03 15:30:00,43.48,43.49,43.35,43.39,224839.865378352,43.48,43.49,43.35,43.39,224839.8654
2007-05-03 15:40:00,43.39,43.4,43.34,43.37,79687.3303658669,43.39,43.4,43.34,43.37,79687.3304
2007-05-03 15:50:00,43.37,43.55,43.37,43.55,184561.9368146781,43.37,43.55,43.37,43.55,184561.9368
2007-05-04 09:30:00,43.3,43.52,43.25,43.37,247747.2587124091,43.3,43.52,43.25,43.37,247747.2587
2007-05-04 09:40:00,43.36,43.49,43.33,43.36,72196.28704809467,43.36,43.49,43.33,43.36,72196.287
2007-05-04 09:50:00,43.35,43.49,43.35,43.47,97600.69482140918,43.35,43.49,43.35,43.47,97600.6948
2007-05-04 10:00:00,43.47,43.49,43.37,43.38,80881.55466290306,43.47,43.49,43.37,43.38,80881.5547
2007-05-04 10:10:00,43.38,43.45,43.35,43.44,70893.49690587341,43.38,43.45,43.35,43.44,70893.4969
2007-05-04 10:20:00,43.43,43.5,43.39,43.46,69373.57507328194,43.43,43.5,43.39,43.46,69373.5751
2007-05-04 10:30:00,43.46,43.47,43.39,43.39,99772.01172511128,43.46,43.47,43.39,43.39,99772.0117
2007-05-04 10:40:00,43.39,43.43,43.39,43.4,82075.77895993921,43.39,43.43,43.39,43.4,82075.779
2007-05-04 10:50:00,43.4,43.48,43.39,43.47,154380.63185321898,43.4,43.48,43.39,43.47,154380.6319
2007-05-04 11:00:00,43.47,43.48,43.38,43.39,170014.11355987407,43.47,43.48,43.38,43.39,170014.1136
2007-05-04 11:10:00,43.39,43.47,43.38,43.41,54174.35674736728,43.39,43.47,43.38,43.41,54174.3567
2007-05-04 11:20:00,43.41,43.43,43.37,43.41,52871.56660514602,43.41,43.43,43.37,43.41,52871.5666
2007-05-04 11:30:00,43.42,43.43,43.36,43.38,38215.17750515688,43.42,43.43,43.36,43.38,38215.1775
2007-05-04 11:40:00,43.38,43.38,43.25,43.3,60362.60992291825,43.38,43.38,43.25,43.3,60362.6099
2007-05-04 11:50:00,43.3,43.3,43.24,43.26,122787.9709043535,43.3,43.3,43.24,43.26,122787.9709
2007-05-04 12:00:00,43.26,43.31,43.25,43.27,160243.18749321465,43.26,43.31,43.25,43.27,160243.1875
2007-05-04 12:10:00,43.27,43.29,43.14,43.14,136575.8332428618,43.27,43.29,43.14,43.14,136575.8332
2007-05-04 12:20:00,43.14,43.18,43.02,43.12,170556.9427857996,43.14,43.18,43.02,43.12,170556.9428
2007-05-04 12:30:00,43.11,43.23,43.06,43.15,253718.38019758984,43.11,43.23,43.06,43.15,253718.3802
2007-05-04 12:40:00,43.16,43.2,43.11,43.19,23558.788405167736,43.16,43.2,43.11,43.19,23558.7884
2007-05-04 12:50:00,43.19,43.2,43.08,43.2,33004.01693627185,43.19,43.2,43.08,43.2,33004.0169
2007-05-04 13:00:00,43.19,43.2,43.1,43.13,38432.30919552709,43.19,43.2,43.1,43.13,38432.3092
2007-05-04 13:10:00,43.13,43.17,43.07,43.12,41472.15286071002,43.13,43.17,43.07,43.12,41472.1529
2007-05-04 13:20:00,43.13,43.15,43.1,43.12,35283.89968515905,43.13,43.15,43.1,43.12,35283.8997
2007-05-04 13:30:00,43.11,43.12,43.04,43.08,43100.640538486594,43.11,43.12,43.04,43.08,43100.6405
2007-05-04 13:40:00,43.08,43.11,43.07,43.11,40712.19194441429,43.08,43.11,43.07,43.11,40712.1919
2007-05-04 13:50:00,43.11,43.12,42.93,43.06,197806.96992726089,43.11,43.12,42.93,43.06,197806.9699
2007-05-04 14:00:00,43.06,43.08,43.01,43.06,54500.0542829226,43.06,43.08,43.01,43.06,54500.0543
2007-05-04 14:10:00,43.05,43.18,43.05,43.11,53197.264140701336,43.05,43.18,43.05,43.11,53197.2641
2007-05-04 14:20:00,43.11,43.18,43.07,43.07,55585.71273477364,43.11,43.18,43.07,43.07,55585.7127
2007-05-04 14:30:00,43.08,43.08,42.99,43.02,79578.7645206818,43.08,43.08,42.99,43.02,79578.7645
2007-05-04 14:40:00,43.02,43.14,43.02,43.14,71002.06275105852,43.02,43.14,43.02,43.14,71002.0628
2007-05-04 14:50:00,43.14,43.15,43.12,43.14,60036.912387362936,43.14,43.15,43.12,43.14,60036.9124
2007-05-04 15:00:00,43.14,43.28,43.14,43.2,147758.1152969276,43.14,43.28,43.14,43.2,147758.1153
2007-05-04 15:10:00,43.21,43.29,43.19,43.2,145586.7983932255,43.21,43.29,43.19,43.2,145586.7984
2007-05-04 15:20:00,43.21,43.26,43.17,43.22,89241.12474215613,43.21,43.26,43.17,43.22,89241.1247
2007-05-04 15:30:00,43.23,43.26,43.19,43.24,92063.83671696884,43.23,43.26,43.19,43.24,92063.8367
2007-05-04 15:40:00,43.24,43.27,43.17,43.2,133318.85788730867,43.24,43.27,43.17,43.2,133318.8579
2007-05-04 15:50:00,43.21,43.25,43.17,43.25,163717.294539138,43.21,43.25,43.17,43.25,163717.2945
2007-05-07 09:30:00,43.16,43.47,43.16,43.45,73281.94549994572,43.16,43.47,43.16,43.45,73281.9455
2007-05-07 09:40:00,43.45,43.57,43.4,43.56,50265.98632070351,43.45,43.57,43.4,43.56,50265.9863
2007-05-07 09:50:00,43.57,43.64,43.48,43.6,56454.23949625448,43.57,43.64,43.48,43.6,56454.2395
2007-05-07 10:00:00,43.6,43.69,43.59,43.69,51134.51308218435,43.6,43.69,43.59,43.69,51134.5131
2007-05-07 10:10:00,43.69,43.73,43.66,43.71,39192.27011182282,43.69,43.73,43.66,43.71,39192.2701
2007-05-07 10:20:00,43.71,43.78,43.68,43.77,74801.8673325372,43.71,43.78,43.68,43.77,74801.8673
2007-05-07 10:30:00,43.76,43.84,43.74,43.79,78058.84268809033,43.76,43.84,43.74,43.79,78058.8427
2007-05-07 10:40:00,43.8,43.82,43.75,43.82,37020.95320812073,43.8,43.82,43.75,43.82,37020.9532
2007-05-07 10:50:00,43.83,43.83,43.74,43.76,173922.48398653785,43.83,43.83,43.74,43.76,173922.484
2007-05-07 11:00:00,43.76,43.78,43.72,43.78,68505.0483118011,43.76,43.78,43.72,43.78,68505.0483
2007-05-07 11:10:00,43.75,43.8,43.74,43.79,18781.891217023127,43.75,43.8,43.74,43.79,18781.8912
2007-05-07 11:20:00,43.77,43.8,43.73,43.75,36043.860601454784,43.77,43.8,43.73,43.75,36043.8606
2007-05-07 11:30:00,43.75,43.8,43.75,43.78,50265.98632070351,43.75,43.8,43.75,43.78,50265.9863
2007-05-07 11:40:00,43.79,43.79,43.75,43.75,45489.0891325589,43.79,43.79,43.75,43.75,45489.0891
2007-05-07 11:50:00,43.75,43.79,43.74,43.78,50483.11801107372,43.75,43.79,43.74,43.78,50483.118
2007-05-07 12:00:00,43.78,43.8,43.75,43.75,40495.06025404408,43.78,43.8,43.75,43.75,40495.0603
2007-05-07 12:10:00,43.75,43.78,43.72,43.72,44186.29899033765,43.75,43.78,43.72,43.72,44186.299
2007-05-07 12:20:00,43.72,43.77,43.72,43.75,64162.41450439692,43.72,43.77,43.72,43.75,64162.4145
2007-05-07 12:30:00,43.75,43.77,43.74,43.77,123547.93182064925,43.75,43.77,43.74,43.77,123547.9318
2007-05-07 12:40:00,43.78,43.78,43.73,43.76,104983.17229399632,43.78,43.78,43.73,43.76,104983.1723
2007-05-07 12:50:00,43.75,43.78,43.7,43.71,73390.51134513083,43.75,43.78,43.7,43.71,73390.5113
2007-05-07 13:00:00,43.71,43.75,43.71,43.74,53740.09336662686,43.71,43.75,43.71,43.74,53740.0934
2007-05-07 13:10:00,43.73,43.77,43.72,43.75,32026.924329605907,43.73,43.77,43.72,43.75,32026.9243
2007-05-07 13:20:00,43.75,43.77,43.75,43.75,134187.3846487895,43.75,43.77,43.75,43.75,134187.3846
2007-05-07 13:30:00,43.75,43.77,43.74,43.76,102160.4603191836,43.75,43.77,43.74,43.76,102160.4603
2007-05-07 13:40:00,43.76,43.78,43.75,43.75,168277.0600369124,43.76,43.78,43.75,43.75,168277.06
2007-05-07 13:50:00,43.75,43.77,43.75,43.76,40820.7577895994,43.75,43.77,43.75,43.76,40820.7578
2007-05-07 14:00:00,43.76,43.78,43.75,43.75,122896.5367495386,43.76,43.78,43.75,43.75,122896.5367
2007-05-07 14:10:00,43.75,43.76,43.75,43.75,46900.44511996526,43.75,43.76,43.75,43.75,46900.4451
2007-05-07 14:20:00,43.75,43.78,43.74,43.74,19976.11551405928,43.75,43.78,43.74,43.74,19976.1155
2007-05-07 14:30:00,43.75,43.78,43.74,43.75,35501.03137552926,43.75,43.78,43.74,43.75,35501.0314
2007-05-07 14:40:00,43.76,43.77,43.73,43.75,43426.33807404191,43.76,43.77,43.73,43.75,43426.3381
2007-05-07 14:50:00,43.75,43.78,43.74,43.75,113125.61068287917,43.75,43.78,43.74,43.75,113125.6107
2007-05-07 15:00:00,43.75,43.77,43.74,43.74,82835.73987623493,43.75,43.77,43.74,43.74,82835.7399
2007-05-07 15:10:00,43.74,43.75,43.7,43.71,69807.83845402236,43.74,43.75,43.7,43.71,69807.8385
2007-05-07 15:20:00,43.71,43.72,43.69,43.7,58625.55639995658,43.71,43.72,43.69,43.7,58625.5564
2007-05-07 15:30:00,43.7,43.72,43.68,43.69,160351.75333839975,43.7,43.72,43.68,43.69,160351.7533
2007-05-07 15:40:00,43.69,43.72,43.65,43.65,70242.10183476278,43.69,43.72,43.65,43.65,70242.1018
2007-05-07 15:50:00,43.65,43.69,43.63,43.65,84355.6617088264,43.65,43.69,43.63,43.65,84355.6617
2007-05-08 09:30:00,43.51,43.61,43.1,43.21,93149.49516881988,43.51,43.61,43.1,43.21,93149.4952
2007-05-08 09:40:00,43.21,43.38,43.2,43.27,90435.34903919228,43.21,43.38,43.2,43.27,90435.349
2007-05-08 09:50:00,43.29,43.51,43.24,43.24,85984.14938660298,43.29,43.51,43.24,43.24,85984.1494
2007-05-08 10:00:00,43.23,43.26,43.02,43.06,149929.4322006297,43.23,43.26,43.02,43.06,149929.4322
2007-05-08 10:10:00,43.06,43.11,43.02,43.09,126587.77548583216,43.06,43.11,43.02,43.09,126587.7755
2007-05-08 10:20:00,43.08,43.14,42.97,43.09,95646.50960807732,43.08,43.14,42.97,43.09,95646.5096
2007-05-08 10:30:00,43.09,43.3,43.07,43.25,78818.80360438606,43.09,43.3,43.07,43.25,78818.8036
2007-05-08 10:40:00,43.25,43.35,43.19,43.34,113017.04483769406,43.25,43.35,43.19,43.34,113017.0448
2007-05-08 10:50:00,43.34,43.6,43.32,43.55,191075.8875257844,43.34,43.6,43.32,43.55,191075.8875
2007-05-08 11:00:00,43.55,43.59,43.43,43.44,74476.16979698188,43.55,43.59,43.43,43.44,74476.1698
2007-05-08 11:10:00,43.44,43.64,43.44,43.64,194875.69210726305,43.44,43.64,43.44,43.64,194875.6921
2007-05-08 11:20:00,43.64,43.71,43.57,43.69,120616.6540006514,43.64,43.71,43.57,43.69,120616.654
2007-05-08 11:30:00,43.69,43.75,43.65,43.72,314080.9901205081,43.69,43.75,43.65,43.72,314080.9901
2007-05-08 11:40:00,43.71,43.77,43.69,43.75,102377.5920095538,43.71,43.77,43.69,43.75,102377.592
2007-05-08 11:50:00,43.76,43.82,43.71,43.73,55260.01519921833,43.76,43.82,43.71,43.73,55260.0152
2007-05-08 12:00:00,43.73,43.78,43.7,43.72,109325.8061014005,43.73,43.78,43.7,43.72,109325.8061
2007-05-08 12:10:00,43.72,43.77,43.68,43.75,37672.34827923135,43.72,43.77,43.68,43.75,37672.3483
2007-05-08 12:20:00,43.75,43.75,43.61,43.64,37020.95320812073,43.75,43.75,43.61,43.64,37020.9532
2007-05-08 12:30:00,43.64,43.72,43.64,43.72,50265.98632070351,43.64,43.72,43.64,43.72,50265.9863
2007-05-08 12:40:00,43.72,43.77,43.7,43.76,40603.62609922919,43.72,43.77,43.7,43.76,40603.6261
2007-05-08 12:50:00,43.76,43.82,43.73,43.75,50700.24970144393,43.76,43.82,43.73,43.75,50700.2497
2007-05-08 13:00:00,43.76,43.79,43.72,43.76,152535.0124850722,43.76,43.79,43.72,43.76,152535.0125
2007-05-08 13:10:00,43.76,43.8,43.72,43.75,83161.43741179025,43.76,43.8,43.72,43.75,83161.4374
2007-05-08 13:20:00,43.76,43.81,43.74,43.77,66550.86309846923,43.76,43.81,43.74,43.77,66550.8631
2007-05-08 13:30:00,43.76,43.8,43.73,43.77,91629.57333622842,43.76,43.8,43.73,43.77,91629.5733
2007-05-08 13:40:00,43.77,43.81,43.75,43.76,36369.5581370101,43.77,43.81,43.75,43.76,36369.5581
2007-05-08 13:50:00,43.76,43.77,43.71,43.71,101943.32862881338,43.76,43.77,43.71,43.71,101943.3286
2007-05-08 14:00:00,43.7,43.71,43.63,43.71,40386.49440885898,43.7,43.71,43.63,43.71,40386.4944
2007-05-08 14:10:00,43.71,43.74,43.63,43.69,90218.21734882206,43.71,43.74,43.63,43.69,90218.2173
2007-05-08 14:20:00,43.7,43.72,43.65,43.69,49071.76202366736,43.7,43.72,43.65,43.69,49071.762
2007-05-08 14:30:00,43.69,43.72,43.61,43.61,50048.8546303333,43.69,43.72,43.61,43.61,50048.8546
2007-05-08 14:40:00,43.61,43.7,43.61,43.66,37129.51905330584,43.61,43.7,43.61,43.66,37129.5191
2007-05-08 14:50:00,43.65,43.69,43.6,43.64,42123.54793182065,43.65,43.69,43.6,43.64,42123.5479
2007-05-08 15:00:00,43.64,43.67,43.6,43.64,55585.71273477364,43.64,43.67,43.6,43.64,55585.7127
2007-05-08 15:10:00,43.64,43.71,43.6,43.71,58408.42470958637,43.64,43.71,43.6,43.71,58408.4247
2007-05-08 15:20:00,43.71,43.71,43.62,43.66,76538.92085549886,43.71,43.71,43.62,43.66,76538.9209
2007-05-08 15:30:00,43.67,43.67,43.6,43.62,56997.06872218,43.67,43.67,43.6,43.62,56997.0687
2007-05-08 15:40:00,43.61,43.65,43.6,43.62,72087.72120290957,43.61,43.65,43.6,43.62,72087.7212
2007-05-08 15:50:00,43.62,43.7,43.6,43.67,146455.32515470634,43.62,43.7,43.6,43.67,146455.3252
2007-05-09 09:30:00,43.47,43.49,43.06,43.34,231028.11855390287,43.47,43.49,43.06,43.34,231028.1186
2007-05-09 09:40:00,43.3,43.35,43.26,43.27,64705.24373032244,43.3,43.35,43.26,43.27,64705.2437
2007-05-09 09:50:00,43.27,43.34,43.25,43.29,84464.22755401151,43.27,43.34,43.25,43.29,84464.2276
2007-05-09 10:00:00,43.28,43.34,43.28,43.3,55694.27857995874,43.28,43.34,43.28,43.3,55694.2786
2007-05-09 10:10:00,43.31,43.34,43.29,43.29,51351.64477255456,43.31,43.34,43.29,43.29,51351.6448
2007-05-09 10:20:00,43.3,43.32,43.29,43.3,35175.333839973944,43.3,43.32,43.29,43.3,35175.3338
2007-05-09 10:30:00,43.3,43.39,43.3,43.33,55585.71273477364,43.3,43.39,43.3,43.33,55585.7127
2007-05-09 10:40:00,43.32,43.33,43.29,43.29,40712.19194441429,43.32,43.33,43.29,43.29,40712.1919
2007-05-09 10:50:00,43.3,43.31,43.28,43.29,43643.46976441212,43.3,43.31,43.28,43.29,43643.4698
2007-05-09 11:00:00,43.3,43.38,43.29,43.32,48420.36695255672,43.3,43.38,43.29,43.32,48420.367
2007-05-09 11:10:00,43.33,43.36,43.28,43.29,47226.142655520576,43.33,43.36,43.28,43.29,47226.1427
2007-05-09 11:20:00,43.29,43.3,43.25,43.27,77190.31592660949,43.29,43.3,43.25,43.27,77190.3159
2007-05-09 11:30:00,43.27,43.29,43.25,43.28,53305.82998588644,43.27,43.29,43.25,43.28,53305.83
2007-05-09 11:40:00,43.28,43.31,43.25,43.3,55368.58104440344,43.28,43.31,43.25,43.3,55368.581
2007-05-09 11:50:00,43.31,43.31,43.27,43.28,55585.71273477364,43.31,43.31,43.27,43.28,55585.7127
2007-05-09 12:00:00,43.28,43.37,43.28,43.33,43752.03560959722,43.28,43.37,43.28,43.33,43752.0356
2007-05-09 12:10:00,43.33,43.41,43.33,43.41,102920.42123547933,43.33,43.41,43.33,43.41,102920.4212
2007-05-09 12:20:00,43.41,43.46,43.4,43.42,43209.2063836717,43.41,43.46,43.4,43.42,43209.2064
2007-05-09 12:30:00,43.42,43.42,43.35,43.37,48420.36695255672,43.42,43.42,43.35,43.37,48420.367
2007-05-09 12:40:00,43.37,43.44,43.36,43.39,68070.7849310607,43.37,43.44,43.36,43.39,68070.7849
2007-05-09 12:50:00,43.38,43.42,43.37,43.42,21930.300727391164,43.38,43.42,43.37,43.42,21930.3007
2007-05-09 13:00:00,43.42,43.42,43.37,43.42,45054.82575181848,43.42,43.42,43.37,43.42,45054.8258
2007-05-09 13:10:00,43.42,43.45,43.41,43.42,32026.924329605907,43.42,43.45,43.41,43.42,32026.9243
2007-05-09 13:20:00,43.4,43.45,43.37,43.37,33872.54369775269,43.4,43.45,43.37,43.37,33872.5437
2007-05-09 13:30:00,43.38,43.41,43.31,43.32,21278.90565628053,43.38,43.41,43.31,43.32,21278.9057
2007-05-09 13:40:00,43.32,43.37,43.32,43.35,27250.02714146129,43.32,43.37,43.32,43.35,27250.0271
2007-05-09 13:50:00,43.34,43.35,43.29,43.29,24535.88101183368,43.34,43.35,43.29,43.29,24535.881
2007-05-09 14:00:00,43.3,43.36,43.29,43.31,30832.700032569755,43.3,43.36,43.29,43.31,30832.7
2007-05-09 14:10:00,43.31,43.4,43.22,43.4,150472.26142655523,43.31,43.4,43.22,43.4,150472.2614
2007-05-09 14:20:00,43.39,43.54,43.36,43.43,148300.94452285313,43.39,43.54,43.36,43.43,148300.9445
2007-05-09 14:30:00,43.42,43.5,43.35,43.49,67310.82401476496,43.42,43.5,43.35,43.49,67310.824
2007-05-09 14:40:00,43.49,43.71,43.47,43.66,101074.80186733254,43.49,43.71,43.47,43.66,101074.8019
2007-05-09 14:50:00,43.65,43.69,43.58,43.61,73499.07719031593,43.65,43.69,43.58,43.61,73499.0772
2007-05-09 15:00:00,43.6,43.68,43.57,43.63,92172.40256215396,43.6,43.68,43.57,43.63,92172.4026
2007-05-09 15:10:00,43.64,43.7,43.62,43.63,95972.20714363262,43.64,43.7,43.62,43.63,95972.2071
2007-05-09 15:20:00,43.63,43.68,43.61,43.67,74801.8673325372,43.63,43.68,43.61,43.67,74801.8673
2007-05-09 15:30:00,43.66,43.74,43.63,43.68,100097.7092606666,43.66,43.74,43.63,43.68,100097.7093
2007-05-09 15:40:00,43.68,43.71,43.62,43.64,83052.87156660514,43.68,43.71,43.62,43.64,83052.8716
2007-05-09 15:50:00,43.65,43.65,43.49,43.51,179893.6054717186,43.65,43.65,43.49,43.51,179893.6055
2007-05-10 09:30:00,43.42,43.42,43.15,43.31,68505.0483118011,43.42,43.42,43.15,43.31,68505.0483
2007-05-10 09:40:00,43.3,43.38,43.28,43.32,44729.12821626317,43.3,43.38,43.28,43.32,44729.1282
2007-05-10 09:50:00,43.33,43.38,43.28,43.29,34958.202149603734,43.33,43.38,43.28,43.29,34958.2021
2007-05-10 10:00:00,43.29,43.37,43.25,43.32,41255.02117033981,43.29,43.37,43.25,43.32,41255.0212
2007-05-10 10:10:00,43.31,43.33,43.22,43.29,36478.1239821952,43.31,43.33,43.22,43.29,36478.124
2007-05-10 10:20:00,43.29,43.3,43.03,43.03,83921.39832808598,43.29,43.3,43.03,43.03,83921.3983
2007-05-10 10:30:00,43.02,43.27,43.02,43.27,54065.790902182176,43.02,43.27,43.02,43.27,54065.7909
2007-05-10 10:40:00,43.25,43.29,43.01,43.02,84789.92508956682,43.25,43.29,43.01,43.02,84789.9251
2007-05-10 10:50:00,43.01,43.14,42.99,43.05,85441.32016067745,43.01,43.14,42.99,43.05,85441.3202
2007-05-10 11:00:00,43.05,43.05,42.93,43.01,40603.62609922919,43.05,43.05,42.93,43.01,40603.6261
2007-05-10 11:10:00,43.01,43.01,42.62,42.74,122787.9709043535,43.01,43.01,42.62,42.74,122787.9709
2007-05-10 11:20:00,42.73,42.79,42.7,42.7,60796.87330365867,42.73,42.79,42.7,42.7,60796.8733
2007-05-10 11:30:00,42.7,42.82,42.65,42.78,46140.484203669526,42.7,42.82,42.65,42.78,46140.4842
2007-05-10 11:40:00,42.79,42.87,42.78,42.85,40060.79687330366,42.79,42.87,42.78,42.85,40060.7969
2007-05-10 11:50:00,42.87,42.94,42.79,42.79,68287.9166214309,42.87,42.94,42.79,42.79,68287.9166
2007-05-10 12:00:00,42.79,42.82,42.7,42.73,139615.67690804473,42.79,42.82,42.7,42.73,139615.6769
2007-05-10 12:10:00,42.72,42.72,42.63,42.7,48528.93279774183,42.72,42.72,42.63,42.7,48528.9328
2007-05-10 12:20:00,42.7,42.79,42.67,42.7,42666.377157746174,42.7,42.79,42.67,42.7,42666.3772
2007-05-10 12:30:00,42.7,42.75,42.65,42.69,49288.89371403757,42.7,42.75,42.65,42.69,49288.8937
2007-05-10 12:40:00,42.71,42.78,42.66,42.69,64813.80957550755,42.71,42.78,42.66,42.69,64813.8096
2007-05-10 12:50:00,42.68,42.72,42.63,42.63,42014.98208663554,42.68,42.72,42.63,42.63,42014.9821
2007-05-10 13:00:00,42.64,42.69,42.6,42.6,94126.58777548584,42.64,42.69,42.6,42.6,94126.5878
2007-05-10 13:10:00,42.62,42.67,42.59,42.65,389968.5159048963,42.62,42.67,42.59,42.65,389968.5159
2007-05-10 13:20:00,42.64,42.67,42.59,42.61,174791.01074801869,42.64,42.67,42.59,42.61,174791.0107
2007-05-10 13:30:00,42.6,42.65,42.44,42.62,71002.06275105852,42.6,42.65,42.44,42.62,71002.0628
2007-05-10 13:40:00,42.62,42.65,42.58,42.61,24753.012702203887,42.62,42.65,42.58,42.61,24753.0127
2007-05-10 13:50:00,42.61,42.62,42.48,42.51,48528.93279774183,42.61,42.62,42.48,42.51,48528.9328
2007-05-10 14:00:00,42.51,42.58,42.5,42.55,45814.78666811421,42.51,42.58,42.5,42.55,45814.7867
2007-05-10 14:10:00,42.55,42.58,42.51,42.58,39843.66518293345,42.55,42.58,42.51,42.58,39843.6652
2007-05-10 14:20:00,42.58,42.62,42.55,42.57,84572.79339919661,42.58,42.62,42.55,42.57,84572.7934
2007-05-10 14:30:00,42.56,42.58,42.51,42.52,45163.39159700358,42.56,42.58,42.51,42.52,45163.3916
2007-05-10 14:40:00,42.51,42.52,42.48,42.52,105960.26490066224,42.51,42.52,42.48,42.52,105960.2649
2007-05-10 14:50:00,42.52,42.52,42.44,42.45,103137.55292584954,42.52,42.52,42.44,42.45,103137.5529
2007-05-10 15:00:00,42.44,42.44,42.27,42.28,225491.2604494626,42.44,42.44,42.27,42.28,225491.2604
2007-05-10 15:10:00,42.28,42.39,42.25,42.37,201281.07697318424,42.28,42.39,42.25,42.37,201281.077
2007-05-10 15:20:00,42.37,42.49,42.35,42.43,154054.93431766366,42.37,42.49,42.35,42.43,154054.9343
2007-05-10 15:30:00,42.43,42.45,42.2,42.2,221582.89002279885,42.43,42.45,42.2,42.2,221582.89
2007-05-10 15:40:00,42.2,42.3,42.16,42.28,294322.006296819,42.2,42.3,42.16,42.28,294322.0063
2007-05-10 15:50:00,42.28,42.41,42.27,42.41,350776.2457930735,42.28,42.41,42.27,42.41,350776.2458
2007-05-11 09:30:00,42.4,42.4,42.4,42.4,0.0,42.4,42.4,42.4,42.4,0.0
2007-05-11 09:40:00,42.36,42.51,42.24,42.42,87069.80783845403,42.36,42.51,42.24,42.42,87069.8078
2007-05-11 09:50:00,42.43,42.55,42.24,42.44,208989.25198132667,42.43,42.55,42.24,42.44,208989.252
2007-05-11 10:00:00,42.44,42.61,42.44,42.44,86309.8469221583,42.44,42.61,42.44,42.44,86309.8469
2007-05-11 10:10:00,42.42,42.49,42.42,42.45,80013.02790142222,42.42,42.49,42.42,42.45,80013.0279
2007-05-11 10:20:00,42.45,42.56,42.44,42.53,73716.20888068614,42.45,42.56,42.44,42.53,73716.2089
2007-05-11 10:30:00,42.54,42.6,42.5,42.57,93475.1927043752,42.54,42.6,42.5,42.57,93475.1927
2007-05-11 10:40:00,42.55,42.59,42.52,42.55,61448.2683747693,42.55,42.59,42.52,42.55,61448.2684
2007-05-11 10:50:00,42.55,42.6,42.54,42.59,90218.21734882206,42.55,42.6,42.54,42.59,90218.2173
2007-05-11 11:00:00,42.6,42.82,42.59,42.82,58299.85886440126,42.6,42.82,42.59,42.82,58299.8589
2007-05-11 11:10:00,42.82,42.9,42.82,42.89,87938.33459993487,42.82,42.9,42.82,42.89,87938.3346
2007-05-11 11:20:00,42.89,42.92,42.88,42.91,58734.12224514168,42.89,42.92,42.88,42.91,58734.1222
2007-05-11 11:30:00,42.92,42.92,42.83,42.85,27032.895451091088,42.92,42.92,42.83,42.85,27032.8955
2007-05-11 11:40:00,42.85,42.9,42.37,42.9,60796.87330365867,42.85,42.9,42.37,42.9,60796.8733
2007-05-11 11:50:00,42.9,42.93,42.86,42.9,45597.654977744,42.9,42.93,42.86,42.9,45597.655
2007-05-11 12:00:00,42.9,42.95,42.89,42.9,45271.95744218869,42.9,42.95,42.89,42.9,45271.9574
2007-05-11 12:10:00,42.9,42.94,42.86,42.87,37238.08489849094,42.9,42.94,42.86,42.87,37238.0849
2007-05-11 12:20:00,42.88,42.9,42.82,42.83,25295.84192812941,42.88,42.9,42.82,42.83,25295.8419
2007-05-11 12:30:00,42.83,42.87,42.83,42.84,34198.241233308,42.83,42.87,42.83,42.84,34198.2412
2007-05-11 12:40:00,42.83,42.9,42.82,42.83,41363.587015524914,42.83,42.9,42.82,42.83,41363.587
2007-05-11 12:50:00,42.83,42.89,42.83,42.85,32895.45109108675,42.83,42.89,42.83,42.85,32895.4511
2007-05-11 13:00:00,42.85,42.91,42.83,42.89,78384.54022364564,42.85,42.91,42.83,42.89,78384.5402
2007-05-11 13:10:00,42.9,42.93,42.89,42.9,26490.066225165563,42.9,42.93,42.89,42.9,26490.0662
2007-05-11 13:20:00,42.9,42.91,42.86,42.86,53631.52752144176,42.9,42.91,42.86,42.86,53631.5275
2007-05-11 13:30:00,42.87,42.87,42.83,42.83,19107.58875257844,42.87,42.87,42.83,42.83,19107.5888
2007-05-11 13:40:00,42.83,43.04,42.83,42.92,154054.93431766366,42.83,43.04,42.83,42.92,154054.9343
2007-05-11 13:50:00,42.92,42.95,42.88,42.9,49397.45955922267,42.92,42.95,42.88,42.9,49397.4596
2007-05-11 14:00:00,42.9,42.92,42.85,42.88,28661.38312886766,42.9,42.92,42.85,42.88,28661.3831
2007-05-11 14:10:00,42.88,42.9,42.86,42.89,50917.38139181414,42.88,42.9,42.86,42.89,50917.3814
2007-05-11 14:20:00,42.89,42.92,42.86,42.86,96623.60221474324,42.89,42.92,42.86,42.86,96623.6022
2007-05-11 14:30:00,42.86,42.94,42.82,42.92,78818.80360438606,42.86,42.94,42.82,42.92,78818.8036
2007-05-11 14:40:00,42.91,42.97,42.9,42.97,39409.40180219303,42.91,42.97,42.9,42.97,39409.4018
2007-05-11 14:50:00,42.97,43.01,42.96,42.99,56237.10780588427,42.97,43.01,42.96,42.99,56237.1078
2007-05-11 15:00:00,42.99,43.03,42.96,43.03,46031.91835848442,42.99,43.03,42.96,43.03,46031.9184
2007-05-11 15:10:00,43.02,43.06,43.0,43.06,85441.32016067745,43.02,43.06,43.0,43.06,85441.3202
2007-05-11 15:20:00,43.06,43.11,43.04,43.04,115188.36174139616,43.06,43.11,43.04,43.04,115188.3617
2007-05-11 15:30:00,43.04,43.09,42.98,42.98,172728.2596895017,43.04,43.09,42.98,42.98,172728.2597
2007-05-11 15:40:00,42.97,43.02,42.95,42.98,94669.41700141136,42.97,43.02,42.95,42.98,94669.417
2007-05-11 15:50:00,42.98,43.05,42.95,43.02,160677.45087395507,42.98,43.05,42.95,43.02,160677.4509
2007-05-14 09:30:00,42.78,42.97,42.47,42.9,175985.23504505484,42.78,42.97,42.47,42.9,175985.235
2007-05-14 09:40:00,42.89,42.96,42.89,42.92,88915.42720660081,42.89,42.96,42.89,42.92,88915.4272
2007-05-14 09:50:00,42.92,43.12,42.91,43.11,49940.288785148194,42.92,43.12,42.91,43.11,49940.2888
2007-05-14 10:00:00,43.11,43.11,42.94,43.02,91412.4416458582,43.11,43.11,42.94,43.02,91412.4416
2007-05-14 10:10:00,43.03,43.1,43.02,43.03,45163.39159700358,43.03,43.1,43.02,43.03,45163.3916
2007-05-14 10:20:00,43.02,43.06,42.96,42.97,66442.29725328412,43.02,43.06,42.96,42.97,66442.2973
2007-05-14 10:30:00,42.97,43.01,42.91,42.97,81750.0814243839,42.97,43.01,42.91,42.97,81750.0814
2007-05-14 10:40:00,42.97,43.02,42.95,43.02,42123.54793182065,42.97,43.02,42.95,43.02,42123.5479
2007-05-14 10:50:00,43.02,43.06,43.0,43.06,39843.66518293345,43.02,43.06,43.0,43.06,39843.6652
2007-05-14 11:00:00,43.06,43.06,42.99,42.99,42014.98208663554,43.06,43.06,42.99,42.99,42014.9821
2007-05-14 11:10:00,43.0,43.06,42.98,43.06,35609.597220714364,43.0,43.06,42.98,43.06,35609.5972
2007-05-14 11:20:00,43.05,43.21,43.02,43.02,59711.21485180762,43.05,43.21,43.02,43.02,59711.2149
2007-05-14 11:30:00,43.02,43.09,43.02,43.07,39300.83595700793,43.02,43.09,43.02,43.07,39300.836
2007-05-14 11:40:00,43.06,43.07,43.04,43.06,26598.632070350668,43.06,43.07,43.04,43.06,26598.6321
2007-05-14 11:50:00,43.05,43.07,43.02,43.07,41472.15286071002,43.05,43.07,43.02,43.07,41472.1529
2007-05-14 12:00:00,43.06,43.12,43.05,43.06,32895.45109108675,43.06,43.12,43.05,43.06,32895.4511
2007-05-14 12:10:00,43.07,43.07,43.01,43.07,58842.68809032679,43.07,43.07,43.01,43.07,58842.6881
2007-05-14 12:20:00,43.06,43.06,42.97,42.97,53740.09336662686,43.06,43.06,42.97,42.97,53740.0934
2007-05-14 12:30:00,42.97,43.02,42.96,43.0,85549.88600586256,42.97,43.02,42.96,43.0,85549.886
2007-05-14 12:40:00,43.0,43.03,42.98,43.03,42014.98208663554,43.0,43.03,42.98,43.03,42014.9821
2007-05-14 12:50:00,43.02,43.03,43.01,43.02,28335.685593312344,43.02,43.03,43.01,43.02,28335.6856
2007-05-14 13:00:00,43.02,43.02,42.98,43.02,39952.23102811856,43.02,43.02,42.98,43.02,39952.231
2007-05-14 13:10:00,43.02,43.08,42.93,43.01,646183.9105417436,43.02,43.08,42.93,43.01,646183.9105
2007-05-14 13:20:00,43.01,43.01,42.91,42.92,268917.5985235045,43.01,43.01,42.91,42.92,268917.5985
2007-05-14 13:30:00,42.92,42.97,42.86,42.88,97926.3923569645,42.92,42.97,42.86,42.88,97926.3924
2007-05-14 13:40:00,42.88,42.96,42.84,42.87,109325.8061014005,42.88,42.96,42.84,42.87,109325.8061
2007-05-14 13:50:00,42.88,42.94,42.87,42.92,65030.94126587776,42.88,42.94,42.87,42.92,65030.9413
2007-05-14 14:00:00,42.92,42.97,42.89,42.92,142872.65226359788,42.92,42.97,42.89,42.92,142872.6523
2007-05-14 14:10:00,42.92,42.92,42.87,42.89,141678.42796656172,42.92,42.92,42.87,42.89,141678.428
2007-05-14 14:20:00,42.88,42.92,42.84,42.9,84789.92508956682,42.88,42.92,42.84,42.9,84789.9251
2007-05-14 14:30:00,42.9,42.92,42.84,42.85,54825.75181847791,42.9,42.92,42.84,42.85,54825.7518
2007-05-14 14:40:00,42.86,42.88,42.82,42.84,51677.34230810987,42.86,42.88,42.82,42.84,51677.3423
2007-05-14 14:50:00,42.84,42.88,42.82,42.86,100097.7092606666,42.84,42.88,42.82,42.86,100097.7093
2007-05-14 15:00:00,42.86,42.92,42.83,42.89,71436.32613179894,42.86,42.92,42.83,42.89,71436.3261
2007-05-14 15:10:00,42.89,42.9,42.83,42.83,53522.96167625665,42.89,42.9,42.83,42.83,53522.9617
2007-05-14 15:20:00,42.83,42.89,42.8,42.86,120508.08815546628,42.83,42.89,42.8,42.86,120508.0882
2007-05-14 15:30:00,42.85,42.9,42.83,42.9,126262.07795027684,42.85,42.9,42.83,42.9,126262.078
2007-05-14 15:40:00,42.9,42.95,42.9,42.93,163283.0311583976,42.9,42.95,42.9,42.93,163283.0312
2007-05-14 15:50:00,42.92,42.95,42.87,42.94,200521.1160568885,42.92,42.95,42.87,42.94,200521.1161
2007-05-15 09:30:00,43.08,43.2,42.64,42.67,436760.3951796765,43.08,43.2,42.64,42.67,436760.3952
2007-05-15 09:40:00,42.67,42.9,42.63,42.66,63076.75605254587,42.67,42.9,42.63,42.66,63076.7561
2007-05-15 09:50:00,42.66,42.9,42.66,42.86,81098.68635327327,42.66,42.9,42.66,42.86,81098.6864
2007-05-15 10:00:00,42.85,43.08,42.85,43.02,128324.82900879384,42.85,43.08,42.85,43.02,128324.829
2007-05-15 10:10:00,43.02,43.15,43.0,43.15,86418.4127673434,43.02,43.15,43.0,43.15,86418.4128
2007-05-15 10:20:00,43.14,43.2,43.08,43.11,74150.47226142656,43.14,43.2,43.08,43.11,74150.4723
2007-05-15 10:30:00,43.11,43.11,42.91,42.94,84247.0958636413,43.11,43.11,42.91,42.94,84247.0959
2007-05-15 10:40:00,42.94,43.01,42.94,42.94,48963.19617848225,42.94,43.01,42.94,42.94,48963.1962
2007-05-15 10:50:00,42.93,42.98,42.92,42.93,36043.860601454784,42.93,42.98,42.92,42.93,36043.8606
2007-05-15 11:00:00,42.93,43.03,42.89,43.0,56128.54196069916,42.93,43.03,42.89,43.0,56128.542
2007-05-15 11:10:00,43.0,43.06,42.95,42.98,42883.508848116384,43.0,43.06,42.95,42.98,42883.5088
2007-05-15 11:20:00,42.97,43.03,42.96,43.02,36695.25567256541,42.97,43.03,42.96,43.02,36695.2557
2007-05-15 11:30:00,43.02,43.21,43.01,43.2,49180.32786885246,43.02,43.21,43.01,43.2,49180.3279
2007-05-15 11:40:00,43.21,43.22,43.14,43.19,60688.307458473566,43.21,43.22,43.14,43.19,60688.3075
2007-05-15 11:50:00,43.2,43.24,43.16,43.18,35283.89968515905,43.2,43.24,43.16,43.18,35283.8997
2007-05-15 12:00:00,43.17,43.25,43.17,43.25,61122.57083921399,43.17,43.25,43.17,43.25,61122.5708
2007-05-15 12:10:00,43.24,43.38,43.24,43.27,93040.9293236348,43.24,43.38,43.24,43.27,93040.9293
2007-05-15 12:20:00,43.28,43.3,43.21,43.27,53088.69829551623,43.28,43.3,43.21,43.27,53088.6983
2007-05-15 12:30:00,43.28,43.29,43.25,43.27,28335.685593312344,43.28,43.29,43.25,43.27,28335.6856
2007-05-15 12:40:00,43.27,43.38,43.26,43.3,36478.1239821952,43.27,43.38,43.26,43.3,36478.124
2007-05-15 12:50:00,43.3,43.34,43.14,43.18,48854.63033329714,43.3,43.34,43.14,43.18,48854.6303
2007-05-15 13:00:00,43.18,43.32,43.14,43.25,86961.24199326892,43.18,43.32,43.14,43.25,86961.242
2007-05-15 13:10:00,43.25,43.38,43.25,43.34,32895.45109108675,43.25,43.38,43.25,43.34,32895.4511
2007-05-15 13:20:00,43.33,43.34,43.25,43.26,42123.54793182065,43.33,43.34,43.25,43.26,42123.5479
2007-05-15 13:30:00,43.26,43.29,43.18,43.18,21713.169037020954,43.26,43.29,43.18,43.18,21713.169
2007-05-15 13:40:00,43.18,43.19,42.97,43.07,75887.52578438823,43.18,43.19,42.97,43.07,75887.5258
2007-05-15 13:50:00,43.07,43.2,43.04,43.15,63945.28281402671,43.07,43.2,43.04,43.15,63945.2828
2007-05-15 14:00:00,43.14,43.18,43.1,43.11,26924.329605905983,43.14,43.18,43.1,43.11,26924.3296
2007-05-15 14:10:00,43.11,43.14,42.94,42.98,36260.992291824994,43.11,43.14,42.94,42.98,36260.9923
2007-05-15 14:20:00,42.98,43.04,42.9,42.94,27467.158831831508,42.98,43.04,42.9,42.94,27467.1588
2007-05-15 14:30:00,42.94,43.0,42.85,42.87,32895.45109108675,42.94,43.0,42.85,42.87,32895.4511
2007-05-15 14:40:00,42.87,42.93,42.78,42.81,66767.99478883944,42.87,42.93,42.78,42.81,66767.9948
2007-05-15 14:50:00,42.8,42.9,42.8,42.89,34306.807078493104,42.8,42.9,42.8,42.89,34306.8071
2007-05-15 15:00:00,42.9,42.98,42.9,42.96,31375.52925849528,42.9,42.98,42.9,42.96,31375.5293
2007-05-15 15:10:00,42.94,43.01,42.9,42.95,47986.10357181631,42.94,43.01,42.9,42.95,47986.1036
2007-05-15 15:20:00,42.94,42.94,42.86,42.89,56345.67365106937,42.94,42.94,42.86,42.89,56345.6737
2007-05-15 15:30:00,42.9,42.98,42.84,42.92,163608.7286939529,42.9,42.98,42.84,42.92,163608.7287
2007-05-15 15:40:00,42.92,42.93,42.83,42.85,136141.5698621214,42.92,42.93,42.83,42.85,136141.5699
2007-05-15 15:50:00,42.84,42.89,42.74,42.75,274345.89078275976,42.84,42.89,42.74,42.75,274345.8908
2007-05-16 09:30:00,42.82,42.82,42.55,42.79,83595.70079253067,42.82,42.82,42.55,42.79,83595.7008
2007-05-16 09:40:00,42.76,42.85,42.74,42.79,79687.3303658669,42.76,42.85,42.74,42.79,79687.3304
2007-05-16 09:50:00,42.79,42.83,42.57,42.6,61773.965910324616,42.79,42.83,42.57,42.6,61773.9659
2007-05-16 10:00:00,42.6,42.61,42.52,42.57,77407.4476169797,42.6,42.61,42.52,42.57,77407.4476
2007-05-16 10:10:00,42.57,42.82,42.56,42.82,52871.56660514602,42.57,42.82,42.56,42.82,52871.5666
2007-05-16 10:20:00,42.8,42.82,42.77,42.79,16284.876777765716,42.8,42.82,42.77,42.79,16284.8768
2007-05-16 10:30:00,42.78,42.83,42.74,42.81,84789.92508956682,42.78,42.83,42.74,42.81,84789.9251
2007-05-16 10:40:00,42.81,42.84,42.77,42.8,63945.28281402671,42.81,42.84,42.77,42.8,63945.2828
2007-05-16 10:50:00,42.81,42.82,42.67,42.73,51677.34230810987,42.81,42.82,42.67,42.73,51677.3423
2007-05-16 11:00:00,42.72,42.74,42.64,42.64,36043.860601454784,42.72,42.74,42.64,42.64,36043.8606
2007-05-16 11:10:00,42.64,42.64,42.45,42.54,98252.0898925198,42.64,42.64,42.45,42.54,98252.0899
2007-05-16 11:20:00,42.55,42.67,42.53,42.65,45489.0891325589,42.55,42.67,42.53,42.65,45489.0891
2007-05-16 11:30:00,42.65,42.74,42.63,42.68,49940.288785148194,42.65,42.74,42.63,42.68,49940.2888
2007-05-16 11:40:00,42.68,42.83,42.67,42.79,52545.86906959071,42.68,42.83,42.67,42.79,52545.8691
2007-05-16 11:50:00,42.79,42.85,42.79,42.85,150689.3931169254,42.79,42.85,42.79,42.85,150689.3931
2007-05-16 12:00:00,42.86,42.94,42.72,42.74,126913.47302138749,42.86,42.94,42.72,42.74,126913.473
2007-05-16 12:10:00,42.74,42.83,42.71,42.8,76538.92085549886,42.74,42.83,42.71,42.8,76538.9209
2007-05-16 12:20:00,42.8,42.81,42.68,42.76,125827.81456953642,42.8,42.81,42.68,42.76,125827.8146
2007-05-16 12:30:00,42.75,42.77,42.68,42.69,42774.94300293128,42.75,42.77,42.68,42.69,42774.943
2007-05-16 12:40:00,42.7,42.72,42.64,42.65,96515.03636955816,42.7,42.72,42.64,42.65,96515.0364
2007-05-16 12:50:00,42.65,42.72,42.6,42.72,200738.24774725872,42.65,42.72,42.6,42.72,200738.2477
2007-05-16 13:00:00,42.71,42.72,42.59,42.6,64922.37542069265,42.71,42.72,42.59,42.6,64922.3754
2007-05-16 13:10:00,42.6,42.71,42.55,42.69,198132.6674628162,42.6,42.71,42.55,42.69,198132.6675
2007-05-16 13:20:00,42.7,42.76,42.7,42.75,80881.55466290306,42.7,42.76,42.7,42.75,80881.5547
2007-05-16 13:30:00,42.77,43.0,42.74,42.97,138312.88676582347,42.77,43.0,42.74,42.97,138312.8868
2007-05-16 13:40:00,42.96,42.96,42.87,42.92,70893.49690587341,42.96,42.96,42.87,42.92,70893.4969
2007-05-16 13:50:00,42.92,43.06,42.91,42.99,120616.6540006514,42.92,43.06,42.91,42.99,120616.654
2007-05-16 14:00:00,42.99,43.19,42.97,43.19,133535.98957767888,42.99,43.19,42.97,43.19,133535.9896
2007-05-16 14:10:00,43.18,43.25,43.17,43.2,80664.42297253285,43.18,43.25,43.17,43.2,80664.423
2007-05-16 14:20:00,43.2,43.2,43.14,43.14,38106.61165997177,43.2,43.2,43.14,43.14,38106.6117
2007-05-16 14:30:00,43.14,43.16,43.06,43.06,42666.377157746174,43.14,43.16,43.06,43.06,42666.3772
2007-05-16 14:40:00,43.07,43.09,43.06,43.07,38758.0067310824,43.07,43.09,43.06,43.07,38758.0067
2007-05-16 14:50:00,43.07,43.12,43.06,43.1,83812.83248290088,43.07,43.12,43.06,43.1,83812.8325
2007-05-16 15:00:00,43.09,43.18,43.06,43.17,119965.25892954077,43.09,43.18,43.06,43.17,119965.2589
2007-05-16 15:10:00,43.18,43.24,43.16,43.23,171642.60123765064,43.18,43.24,43.16,43.23,171642.6012
2007-05-16 15:20:00,43.22,43.25,43.16,43.22,90218.21734882206,43.22,43.25,43.16,43.22,90218.2173
2007-05-16 15:30:00,43.23,43.38,43.17,43.34,112039.95223102812,43.23,43.38,43.17,43.34,112039.9522
2007-05-16 15:40:00,43.35,43.46,43.34,43.45,109325.8061014005,43.35,43.46,43.34,43.45,109325.8061
2007-05-16 15:50:00,43.45,43.54,43.41,43.47,279774.183042015,43.45,43.54,43.41,43.47,279774.183
2007-05-17 09:30:00,43.32,43.42,42.87,43.01,114536.96667028552,43.32,43.42,42.87,43.01,114536.9667
2007-05-17 09:40:00,43.01,43.02,42.85,42.9,45380.52328737379,43.01,43.02,42.85,42.9,45380.5233
2007-05-17 09:50:00,42.9,42.9,42.72,42.87,106068.83074584736,42.9,42.9,42.72,42.87,106068.8307
2007-05-17 10:00:00,42.85,42.93,42.79,42.9,96732.16805992836,42.85,42.93,42.79,42.9,96732.1681
2007-05-17 10:10:00,42.9,43.12,42.86,43.01,47877.537726631206,42.9,43.12,42.86,43.01,47877.5377
2007-05-17 10:20:00,42.99,43.03,42.97,42.98,34958.202149603734,42.99,43.03,42.97,42.98,34958.2021
2007-05-17 10:30:00,42.98,42.98,42.82,42.84,77950.27684290522,42.98,42.98,42.82,42.84,77950.2768
2007-05-17 10:40:00,42.83,42.93,42.82,42.91,27684.29052220172,42.83,42.93,42.82,42.91,27684.2905
2007-05-17 10:50:00,42.92,43.09,42.92,43.06,30724.13418738465,42.92,43.09,42.92,43.06,30724.1342
2007-05-17 11:00:00,43.06,43.09,42.97,43.01,39952.23102811856,43.06,43.09,42.97,43.01,39952.231
2007-05-17 11:10:00,43.02,43.13,43.02,43.09,24644.446857018786,43.02,43.13,43.02,43.09,24644.4469
2007-05-17 11:20:00,43.09,43.11,42.99,43.02,54825.75181847791,43.09,43.11,42.99,43.02,54825.7518
2007-05-17 11:30:00,43.01,43.12,43.01,43.12,34741.070459233524,43.01,43.12,43.01,43.12,34741.0705
2007-05-17 11:40:00,43.13,43.27,43.12,43.21,63402.45358810118,43.13,43.27,43.12,43.21,63402.4536
2007-05-17 11:50:00,43.21,43.25,43.14,43.22,49831.72293996309,43.21,43.25,43.14,43.22,49831.7229
2007-05-17 12:00:00,43.21,43.3,43.1,43.2,70133.53598957768,43.21,43.3,43.1,43.2,70133.536
2007-05-17 12:10:00,43.19,43.38,43.14,43.31,70676.3652155032,43.19,43.38,43.14,43.31,70676.3652
2007-05-17 12:20:00,43.32,43.32,43.25,43.28,38975.13842145261,43.32,43.32,43.25,43.28,38975.1384
2007-05-17 12:30:00,43.27,43.33,43.27,43.29,46683.31342959505,43.27,43.33,43.27,43.29,46683.3134
2007-05-17 12:40:00,43.29,43.32,43.27,43.3,19216.154597763543,43.29,43.32,43.27,43.3,19216.1546
2007-05-17 12:50:00,43.3,43.36,43.25,43.27,38866.57257626751,43.3,43.36,43.25,43.27,38866.5726
2007-05-17 13:00:00,43.27,43.31,43.24,43.3,46249.05004885463,43.27,43.31,43.24,43.3,46249.05
2007-05-17 13:10:00,43.3,43.31,43.25,43.25,22473.12995331669,43.3,43.31,43.25,43.25,22473.13
2007-05-17 13:20:00,43.24,43.25,43.14,43.16,20193.24720442949,43.24,43.25,43.14,43.16,20193.2472
2007-05-17 13:30:00,43.17,43.21,43.14,43.15,35283.89968515905,43.17,43.21,43.14,43.15,35283.8997
2007-05-17 13:40:00,43.15,43.18,43.1,43.15,32135.49017479101,43.15,43.18,43.1,43.15,32135.4902
2007-05-17 13:50:00,43.15,43.15,43.02,43.04,28227.11974812724,43.15,43.15,43.02,43.04,28227.1197
2007-05-17 14:00:00,43.02,43.11,43.01,43.11,40060.79687330366,43.02,43.11,43.01,43.11,40060.7969
2007-05-17 14:10:00,43.09,43.12,43.03,43.08,18456.19368146781,43.09,43.12,43.03,43.08,18456.1937
2007-05-17 14:20:00,43.08,43.1,42.93,43.02,28227.11974812724,43.08,43.1,42.93,43.02,28227.1197
2007-05-17 14:30:00,43.01,43.02,42.9,42.9,23450.22255998263,43.01,43.02,42.9,42.9,23450.2226
2007-05-17 14:40:00,42.91,42.98,42.9,42.95,23233.09086961242,42.91,42.98,42.9,42.95,23233.0909
2007-05-17 14:50:00,42.95,43.06,42.94,43.02,46140.484203669526,42.95,43.06,42.94,43.02,46140.4842
2007-05-17 15:00:00,43.02,43.06,42.93,42.93,65465.20464661818,43.02,43.06,42.93,42.93,65465.2046
2007-05-17 15:10:00,42.93,42.93,42.86,42.91,81532.94973401369,42.93,42.93,42.86,42.91,81532.9497
2007-05-17 15:20:00,42.91,42.91,42.8,42.81,66550.86309846923,42.91,42.91,42.8,42.81,66550.8631
2007-05-17 15:30:00,42.81,42.83,42.75,42.78,66116.59971772881,42.81,42.83,42.75,42.78,66116.5997
2007-05-17 15:40:00,42.78,42.83,42.75,42.8,107697.31842362392,42.78,42.83,42.75,42.8,107697.3184
2007-05-17 15:50:00,42.81,42.84,42.76,42.76,205732.27662577355,42.81,42.84,42.76,42.76,205732.2766
2007-05-18 09:30:00,42.84,42.91,42.55,42.67,660514.6021061774,42.84,42.91,42.55,42.67,660514.6021
2007-05-18 09:40:00,42.66,42.74,42.61,42.62,52763.00075996092,42.66,42.74,42.61,42.62,52763.0008
2007-05-18 09:50:00,42.64,42.72,42.59,42.71,43426.33807404191,42.64,42.72,42.59,42.71,43426.3381
2007-05-18 10:00:00,42.71,42.77,42.61,42.74,62751.05851699055,42.71,42.77,42.61,42.74,62751.0585
2007-05-18 10:10:00,42.75,42.84,42.68,42.72,45163.39159700358,42.75,42.84,42.68,42.72,45163.3916
2007-05-18 10:20:00,42.74,42.85,42.73,42.82,54282.92259255239,42.74,42.85,42.73,42.82,54282.9226
2007-05-18 10:30:00,42.82,42.85,42.79,42.81,76104.65747475844,42.82,42.85,42.79,42.81,76104.6575
2007-05-18 10:40:00,42.8,42.8,42.67,42.78,37020.95320812073,42.8,42.8,42.67,42.78,37020.9532
2007-05-18 10:50:00,42.78,42.83,42.74,42.79,30832.700032569755,42.78,42.83,42.74,42.79,30832.7
2007-05-18 11:00:00,42.79,42.79,42.66,42.72,31918.3584844208,42.79,42.79,42.66,42.72,31918.3585
2007-05-18 11:10:00,42.71,42.79,42.68,42.74,57105.63456736511,42.71,42.79,42.68,42.74,57105.6346
2007-05-18 11:20:00,42.74,42.75,42.66,42.67,23993.05178590816,42.74,42.75,42.66,42.67,23993.0518
2007-05-18 11:30:00,42.68,42.7,42.62,42.64,57214.20041255021,42.68,42.7,42.62,42.64,57214.2004
2007-05-18 11:40:00,42.64,42.71,42.64,42.71,48963.19617848225,42.64,42.71,42.64,42.71,48963.1962
2007-05-18 11:50:00,42.72,42.74,42.67,42.67,31809.792639235697,42.72,42.74,42.67,42.67,31809.7926
2007-05-18 12:00:00,42.67,42.75,42.59,42.59,34632.50461404842,42.67,42.75,42.59,42.59,34632.5046
2007-05-18 12:10:00,42.6,42.66,42.6,42.61,29312.77819997829,42.6,42.66,42.6,42.61,29312.7782
2007-05-18 12:20:00,42.61,42.66,42.58,42.62,58625.55639995658,42.61,42.66,42.58,42.62,58625.5564
2007-05-18 12:30:00,42.62,42.66,42.56,42.63,76430.35501031375,42.62,42.66,42.56,42.63,76430.355
2007-05-18 12:40:00,42.63,42.82,42.63,42.77,157420.47551840192,42.63,42.82,42.63,42.77,157420.4755
2007-05-18 12:50:00,42.77,42.79,42.74,42.74,57105.63456736511,42.77,42.79,42.74,42.74,57105.6346
2007-05-18 13:00:00,42.74,42.79,42.73,42.77,68722.18000217131,42.74,42.79,42.73,42.77,68722.18
2007-05-18 13:10:00,42.77,42.77,42.69,42.69,43860.60145478233,42.77,42.77,42.69,42.69,43860.6015
2007-05-18 13:20:00,42.69,42.7,42.63,42.63,24427.31516664857,42.69,42.7,42.63,42.63,24427.3152
2007-05-18 13:30:00,42.64,42.69,42.62,42.64,26055.802844425143,42.64,42.69,42.62,42.64,26055.8028
2007-05-18 13:40:00,42.64,42.73,42.63,42.7,87286.93952882424,42.64,42.73,42.63,42.7,87286.9395
2007-05-18 13:50:00,42.7,42.77,42.68,42.77,82727.17403104983,42.7,42.77,42.68,42.77,82727.174
2007-05-18 14:00:00,42.77,42.9,42.72,42.9,95863.64129844752,42.77,42.9,42.72,42.9,95863.6413
2007-05-18 14:10:00,42.9,42.92,42.86,42.91,62425.360981435246,42.9,42.92,42.86,42.91,62425.361
2007-05-18 14:20:00,42.91,42.91,42.72,42.77,54825.75181847791,42.91,42.91,42.72,42.77,54825.7518
2007-05-18 14:30:00,42.76,42.79,42.65,42.68,50157.4204755184,42.76,42.79,42.65,42.68,50157.4205
2007-05-18 14:40:00,42.67,42.68,42.55,42.64,77407.4476169797,42.67,42.68,42.55,42.64,77407.4476
2007-05-18 14:50:00,42.63,42.69,42.62,42.69,43643.46976441212,42.63,42.69,42.62,42.69,43643.4698
2007-05-18 15:00:00,42.69,42.71,42.61,42.61,61991.097600694826,42.69,42.71,42.61,42.61,61991.0976
2007-05-18 15:10:00,42.61,42.7,42.61,42.7,86961.24199326892,42.61,42.7,42.61,42.7,86961.242
2007-05-18 15:20:00,42.7,42.76,42.69,42.74,73499.07719031593,42.7,42.76,42.69,42.74,73499.0772
2007-05-18 15:30:00,42.75,42.78,42.7,42.78,125502.1170339811,42.75,42.78,42.7,42.78,125502.117
2007-05-18 15:40:00,42.77,42.88,42.76,42.77,218325.9146672457,42.77,42.88,42.76,42.77,218325.9147
2007-05-18 15:50:00,42.76,42.8,42.72,42.73,165562.91390728476,42.76,42.8,42.72,42.73,165562.9139
2007-05-21 09:30:00,42.65,42.83,42.65,42.79,94126.58777548584,42.65,42.83,42.65,42.79,94126.5878
2007-05-21 09:40:00,42.79,42.81,42.67,42.72,36043.860601454784,42.79,42.81,42.67,42.72,36043.8606
2007-05-21 09:50:00,42.72,42.79,42.66,42.75,54391.48843773749,42.72,42.79,42.66,42.75,54391.4884
2007-05-21 10:00:00,42.74,43.02,42.74,43.0,93583.75854956033,42.74,43.02,42.74,43.0,93583.7585
2007-05-21 10:10:00,43.01,43.03,42.83,42.85,50700.24970144393,43.01,43.03,42.83,42.85,50700.2497
2007-05-21 10:20:00,42.85,42.86,42.8,42.84,35609.597220714364,42.85,42.86,42.8,42.84,35609.5972
2007-05-21 10:30:00,42.83,43.0,42.83,42.92,52003.03984366518,42.83,43.0,42.83,42.92,52003.0398
2007-05-21 10:40:00,42.92,43.06,42.87,43.06,58734.12224514168,42.92,43.06,42.87,43.06,58734.1222
2007-05-21 10:50:00,43.06,43.23,43.06,43.18,105091.7381391814,43.06,43.23,43.06,43.18,105091.7381
2007-05-21 11:00:00,43.17,43.21,43.09,43.14,58951.25393551189,43.17,43.21,43.09,43.14,58951.2539
2007-05-21 11:10:00,43.14,43.22,43.1,43.2,62751.05851699055,43.14,43.22,43.1,43.2,62751.0585
2007-05-21 11:20:00,43.2,43.2,43.14,43.15,28009.98805775703,43.2,43.2,43.14,43.15,28009.9881
2007-05-21 11:30:00,43.14,43.14,43.02,43.02,23775.920095537946,43.14,43.14,43.02,43.02,23775.9201
2007-05-21 11:40:00,43.02,43.07,43.01,43.04,30941.26587775486,43.02,43.07,43.01,43.04,30941.2659
2007-05-21 11:50:00,43.0,43.1,42.97,43.07,51568.77646292477,43.0,43.1,42.97,43.07,51568.7765
2007-05-21 12:00:00,43.07,43.19,43.04,43.18,49071.76202366736,43.07,43.19,43.04,43.18,49071.762
2007-05-21 12:10:00,43.18,43.25,43.13,43.16,46900.44511996526,43.18,43.25,43.13,43.16,46900.4451
2007-05-21 12:20:00,43.18,43.2,43.09,43.1,26055.802844425143,43.18,43.2,43.09,43.1,26055.8028
2007-05-21 12:30:00,43.11,43.11,43.0,43.01,85549.88600586256,43.11,43.11,43.0,43.01,85549.886
2007-05-21 12:40:00,43.0,43.1,42.99,43.1,69373.57507328194,43.0,43.1,42.99,43.1,69373.5751
2007-05-21 12:50:00,43.1,43.11,43.02,43.04,23993.05178590816,43.1,43.11,43.02,43.04,23993.0518
2007-05-21 13:00:00,43.05,43.11,43.05,43.08,32026.924329605907,43.05,43.11,43.05,43.08,32026.9243
2007-05-21 13:10:00,43.09,43.15,43.06,43.14,34632.50461404842,43.09,43.15,43.06,43.14,34632.5046
2007-05-21 13:20:00,43.14,43.18,43.12,43.13,17261.969384431657,43.14,43.18,43.12,43.13,17261.9694
2007-05-21 13:30:00,43.12,43.13,43.04,43.06,17587.666919986972,43.12,43.13,43.04,43.06,17587.6669
2007-05-21 13:40:00,43.06,43.07,43.02,43.03,15199.218325914668,43.06,43.07,43.02,43.03,15199.2183
2007-05-21 13:50:00,43.03,43.12,43.02,43.1,34415.37292367821,43.03,43.12,43.02,43.1,34415.3729
2007-05-21 14:00:00,43.1,43.12,43.06,43.06,30615.568342199545,43.1,43.12,43.06,43.06,30615.5683
2007-05-21 14:10:00,43.07,43.1,43.05,43.08,12050.80881554663,43.07,43.1,43.05,43.08,12050.8088
2007-05-21 14:20:00,43.07,43.08,43.05,43.05,13462.164802952992,43.07,43.08,43.05,43.05,13462.1648
2007-05-21 14:30:00,43.06,43.08,43.05,43.08,15959.1792422104,43.06,43.08,43.05,43.08,15959.1792
2007-05-21 14:40:00,43.08,43.14,43.07,43.11,19541.85213331886,43.08,43.14,43.07,43.11,19541.8521
2007-05-21 14:50:00,43.12,43.18,43.11,43.15,53740.09336662686,43.12,43.18,43.11,43.15,53740.0934
2007-05-21 15:00:00,43.16,43.16,43.04,43.06,96080.77298881771,43.16,43.16,43.04,43.06,96080.773
2007-05-21 15:10:00,43.06,43.11,43.06,43.09,61122.57083921399,43.06,43.11,43.06,43.09,61122.5708
2007-05-21 15:20:00,43.09,43.14,43.0,43.01,90326.78319400716,43.09,43.14,43.0,43.01,90326.7832
2007-05-21 15:30:00,43.02,43.05,42.95,43.05,109217.2402562154,43.02,43.05,42.95,43.05,109217.2403
2007-05-21 15:40:00,43.05,43.19,43.04,43.15,134295.9504939746,43.05,43.19,43.04,43.15,134295.9505
2007-05-21 15:50:00,43.15,43.23,43.12,43.22,202475.3012702204,43.15,43.23,43.12,43.22,202475.3013
2007-05-22 09:30:00,42.97,43.11,42.81,43.07,63728.1511236565,42.97,43.11,42.81,43.07,63728.1511
2007-05-22 09:40:00,43.07,43.08,42.81,42.81,47768.9718814461,43.07,43.08,42.81,42.81,47768.9719
2007-05-22 09:50:00,42.81,43.02,42.79,43.02,70893.49690587341,42.81,43.02,42.79,43.02,70893.4969
2007-05-22 10:00:00,43.02,43.24,43.02,43.24,69699.27260883726,43.02,43.24,43.02,43.24,69699.2726
2007-05-22 10:10:00,43.23,43.33,43.16,43.21,72521.98458364999,43.23,43.33,43.16,43.21,72521.9846
2007-05-22 10:20:00,43.2,43.49,43.18,43.49,79361.63283031159,43.2,43.49,43.18,43.49,79361.6328
2007-05-22 10:30:00,43.49,43.53,43.4,43.4,54717.185973292806,43.49,43.53,43.4,43.4,54717.186
2007-05-22 10:40:00,43.41,43.49,43.38,43.41,33329.71447182717,43.41,43.49,43.38,43.41,33329.7145
2007-05-22 10:50:00,43.41,43.43,43.26,43.36,59711.21485180762,43.41,43.43,43.26,43.36,59711.2149
2007-05-22 11:00:00,43.34,43.34,43.28,43.3,34958.202149603734,43.34,43.34,43.28,43.3,34958.2021
2007-05-22 11:10:00,43.29,43.29,43.2,43.22,47009.010965150366,43.29,43.29,43.2,43.22,47009.011
2007-05-22 11:20:00,43.21,43.37,43.21,43.37,20736.07643035501,43.21,43.37,43.21,43.37,20736.0764
2007-05-22 11:30:00,43.38,43.38,43.22,43.24,19107.58875257844,43.38,43.38,43.22,43.24,19107.5888
2007-05-22 11:40:00,43.24,43.25,43.17,43.22,30941.26587775486,43.24,43.25,43.17,43.22,30941.2659
2007-05-22 11:50:00,43.22,43.28,43.2,43.23,26707.197915535773,43.22,43.28,43.2,43.23,26707.1979
2007-05-22 12:00:00,43.24,43.37,43.24,43.37,23993.05178590816,43.24,43.37,43.24,43.37,23993.0518
2007-05-22 12:10:00,43.37,43.37,43.28,43.3,30398.43665182933,43.37,43.37,43.28,43.3,30398.4367
2007-05-22 12:20:00,43.29,43.37,43.28,43.37,24644.446857018786,43.29,43.37,43.28,43.37,24644.4469
2007-05-22 12:30:00,43.37,43.41,43.32,43.32,33112.58278145696,43.37,43.41,43.32,43.32,33112.5828
2007-05-22 12:40:00,43.34,43.37,43.3,43.35,18347.627836282707,43.34,43.37,43.3,43.35,18347.6278
2007-05-22 12:50:00,43.35,43.46,43.33,43.46,29638.4757355336,43.35,43.46,43.33,43.46,29638.4757
2007-05-22 13:00:00,43.45,43.46,43.34,43.4,22798.827488872,43.45,43.46,43.34,43.4,22798.8275
2007-05-22 13:10:00,43.39,43.48,43.37,43.37,35066.76799478884,43.39,43.48,43.37,43.37,35066.768
2007-05-22 13:20:00,43.37,43.38,43.29,43.32,61882.53175550972,43.37,43.38,43.29,43.32,61882.5318
2007-05-22 13:30:00,43.34,43.46,43.34,43.35,48420.36695255672,43.34,43.46,43.34,43.35,48420.367
2007-05-22 13:40:00,43.35,43.42,43.35,43.41,17153.403539246552,43.35,43.42,43.35,43.41,17153.4035
2007-05-22 13:50:00,43.41,43.49,43.41,43.44,31809.792639235697,43.41,43.49,43.41,43.44,31809.7926
2007-05-22 14:00:00,43.43,43.49,43.43,43.45,22907.393334057106,43.43,43.49,43.43,43.45,22907.3933
2007-05-22 14:10:00,43.45,43.49,43.39,43.39,30072.73911627402,43.45,43.49,43.39,43.39,30072.7391
2007-05-22 14:20:00,43.41,43.41,43.25,43.34,77190.31592660949,43.41,43.41,43.25,43.34,77190.3159
2007-05-22 14:30:00,43.34,43.4,43.26,43.26,51243.07892736945,43.34,43.4,43.26,43.26,51243.0789
2007-05-22 14:40:00,43.26,43.31,43.26,43.28,20410.37889479969,43.26,43.31,43.26,43.28,20410.3789
2007-05-22 14:50:00,43.28,43.3,43.21,43.25,41146.45532515471,43.28,43.3,43.21,43.25,41146.4553
2007-05-22 15:00:00,43.24,43.3,43.21,43.3,32895.45109108675,43.24,43.3,43.21,43.3,32895.4511
2007-05-22 15:10:00,43.3,43.3,43.25,43.25,40495.06025404408,43.3,43.3,43.25,43.25,40495.0603
2007-05-22 15:20:00,43.25,43.29,43.19,43.25,49506.025404407774,43.25,43.29,43.19,43.25,49506.0254
2007-05-22 15:30:00,43.26,43.33,43.25,43.32,52654.43491477581,43.26,43.33,43.25,43.32,52654.4349
2007-05-22 15:40:00,43.32,43.37,43.27,43.27,105851.69905547716,43.32,43.37,43.27,43.27,105851.6991
2007-05-22 15:50:00,43.28,43.35,43.26,43.3,135055.91141027035,43.28,43.35,43.26,43.3,135055.9114
2007-05-23 09:30:00,43.29,43.51,43.13,43.36,90543.91488437736,43.29,43.51,43.13,43.36,90543.9149
2007-05-23 09:40:00,43.36,43.5,43.34,43.5,53631.52752144176,43.36,43.5,43.34,43.5,53631.5275
2007-05-23 09:50:00,43.51,43.71,43.44,43.71,120616.6540006514,43.51,43.71,43.44,43.71,120616.654
2007-05-23 10:00:00,43.71,43.92,43.7,43.9,146346.75930952124,43.71,43.92,43.7,43.9,146346.7593
2007-05-23 10:10:00,43.91,44.4,43.75,44.39,446857.0187818912,43.91,44.4,43.75,44.39,446857.0188
2007-05-23 10:20:00,44.37,44.57,44.17,44.31,213331.88578873087,44.37,44.57,44.17,44.31,213331.8858
2007-05-23 10:30:00,44.3,44.45,44.27,44.31,183150.5808272717,44.3,44.45,44.27,44.31,183150.5808
2007-05-23 10:40:00,44.3,44.65,44.28,44.64,327977.4183042015,44.3,44.65,44.28,44.64,327977.4183
2007-05-23 10:50:00,44.63,45.44,44.63,45.24,778851.3733579416,44.63,45.44,44.63,45.24,778851.3734
2007-05-23 11:00:00,45.24,45.31,44.51,44.77,511887.960047769,45.24,45.31,44.51,44.77,511887.96
2007-05-23 11:10:00,44.76,44.86,44.57,44.77,215394.63684724784,44.76,44.86,44.57,44.77,215394.6368
2007-05-23 11:20:00,44.77,44.98,44.76,44.9,96623.60221474324,44.77,44.98,44.76,44.9,96623.6022
2007-05-23 11:30:00,44.89,44.92,44.59,44.63,144935.40332211487,44.89,44.92,44.59,44.63,144935.4033
2007-05-23 11:40:00,44.63,44.77,44.62,44.69,159266.0948865487,44.63,44.77,44.62,44.69,159266.0949
2007-05-23 11:50:00,44.68,44.68,44.55,44.55,92823.79763326458,44.68,44.68,44.55,44.55,92823.7976
2007-05-23 12:00:00,44.55,44.77,44.54,44.54,154054.93431766366,44.55,44.77,44.54,44.54,154054.9343
2007-05-23 12:10:00,44.54,44.56,44.37,44.46,135924.4381717512,44.54,44.56,44.37,44.46,135924.4382
2007-05-23 12:20:00,44.46,44.46,44.2,44.33,120616.6540006514,44.46,44.46,44.2,44.33,120616.654
2007-05-23 12:30:00,44.3,44.38,44.21,44.21,101509.06524807296,44.3,44.38,44.21,44.21,101509.0652
2007-05-23 12:40:00,44.21,44.33,44.15,44.15,127130.60471175768,44.21,44.33,44.15,44.15,127130.6047
2007-05-23 12:50:00,44.17,44.18,44.1,44.13,145912.49592878082,44.17,44.18,44.1,44.13,145912.4959
2007-05-23 13:00:00,44.13,44.23,44.1,44.21,89892.51981326674,44.13,44.23,44.1,44.21,89892.5198
2007-05-23 13:10:00,44.21,44.28,44.14,44.24,61448.2683747693,44.21,44.28,44.14,44.24,61448.2684
2007-05-23 13:20:00,44.24,44.46,44.24,44.43,45054.82575181848,44.24,44.46,44.24,44.43,45054.8258
2007-05-23 13:30:00,44.43,44.43,44.38,44.38,40603.62609922919,44.43,44.43,44.38,44.38,40603.6261
2007-05-23 13:40:00,44.38,44.38,44.23,44.23,34415.37292367821,44.38,44.38,44.23,44.23,34415.3729
2007-05-23 13:50:00,44.23,44.31,44.2,44.23,44511.99652589296,44.23,44.31,44.2,44.23,44511.9965
2007-05-23 14:00:00,44.22,44.22,44.13,44.17,69916.40429920747,44.22,44.22,44.13,44.17,69916.4043
2007-05-23 14:10:00,44.16,44.23,44.16,44.17,64053.84865921181,44.16,44.23,44.16,44.17,64053.8487
2007-05-23 14:20:00,44.17,44.17,44.03,44.07,146129.62761915103,44.17,44.17,44.03,44.07,146129.6276
2007-05-23 14:30:00,44.07,44.18,44.07,44.13,44620.562371078064,44.07,44.18,44.07,44.13,44620.5624
2007-05-23 14:40:00,44.12,44.29,44.07,44.2,90761.04657474758,44.12,44.29,44.07,44.2,90761.0466
2007-05-23 14:50:00,44.19,44.28,44.19,44.2,70024.97014439257,44.19,44.28,44.19,44.2,70024.9701
2007-05-23 15:00:00,44.21,44.28,44.19,44.27,62099.66344587993,44.21,44.28,44.19,44.27,62099.6634
2007-05-23 15:10:00,44.27,44.36,44.27,44.33,87395.50537400934,44.27,44.36,44.27,44.33,87395.5054
2007-05-23 15:20:00,44.32,44.39,44.3,44.33,87395.50537400934,44.32,44.39,44.3,44.33,87395.5054
2007-05-23 15:30:00,44.32,44.47,44.28,44.46,99446.31418955595,44.32,44.47,44.28,44.46,99446.3142
2007-05-23 15:40:00,44.47,44.49,44.39,44.39,141678.42796656172,44.47,44.49,44.39,44.39,141678.428
2007-05-23 15:50:00,44.39,44.44,44.33,44.33,318315.0580827272,44.39,44.44,44.33,44.33,318315.0581
2007-05-24 09:30:00,44.58,44.61,44.24,44.28,161763.10932580612,44.58,44.61,44.24,44.28,161763.1093
2007-05-24 09:40:00,44.28,44.53,44.26,44.48,71762.02366735425,44.28,44.53,44.26,44.48,71762.0237
2007-05-24 09:50:00,44.47,44.51,44.35,44.42,85767.01769623277,44.47,44.51,44.35,44.42,85767.0177
2007-05-24 10:00:00,44.41,44.61,44.39,44.53,216154.5977635436,44.41,44.61,44.39,44.53,216154.5978
2007-05-24 10:10:00,44.53,44.54,44.45,44.49,98794.91911844534,44.53,44.54,44.45,44.49,98794.9191
2007-05-24 10:20:00,44.48,44.49,44.43,44.48,48203.23526218652,44.48,44.49,44.43,44.48,48203.2353
2007-05-24 10:30:00,44.48,44.49,44.42,44.44,60145.47823254804,44.48,44.49,44.42,44.44,60145.4782
2007-05-24 10:40:00,44.42,44.48,44.37,44.42,101943.32862881338,44.42,44.48,44.37,44.42,101943.3286
2007-05-24 10:50:00,44.42,44.51,44.35,44.36,90761.04657474758,44.42,44.51,44.35,44.36,90761.0466
2007-05-24 11:00:00,44.36,44.43,44.3,44.4,73716.20888068614,44.36,44.43,44.3,44.4,73716.2089
2007-05-24 11:10:00,44.39,44.4,44.19,44.2,90869.61241993267,44.39,44.4,44.19,44.2,90869.6124
2007-05-24 11:20:00,44.2,44.28,44.18,44.2,252958.4192812941,44.2,44.28,44.18,44.2,252958.4193
2007-05-24 11:30:00,44.2,44.45,44.19,44.3,151449.35403322114,44.2,44.45,44.19,44.3,151449.354
2007-05-24 11:40:00,44.3,44.38,44.2,44.36,50591.68385625882,44.3,44.38,44.2,44.36,50591.6839
2007-05-24 11:50:00,44.37,44.5,44.37,44.47,49180.32786885246,44.37,44.5,44.37,44.47,49180.3279
2007-05-24 12:00:00,44.48,44.54,44.39,44.44,68613.61415698621,44.48,44.54,44.39,44.44,68613.6142
2007-05-24 12:10:00,44.44,44.44,44.3,44.34,42992.07469330149,44.44,44.44,44.3,44.34,42992.0747
2007-05-24 12:20:00,44.34,44.49,44.34,44.37,60145.47823254804,44.34,44.49,44.34,44.37,60145.4782
2007-05-24 12:30:00,44.37,44.4,44.3,44.33,60145.47823254804,44.37,44.4,44.3,44.33,60145.4782
2007-05-24 12:40:00,44.33,44.34,44.24,44.3,78058.84268809033,44.33,44.34,44.24,44.3,78058.8427
2007-05-24 12:50:00,44.3,44.34,44.26,44.34,82618.60818586472,44.3,44.34,44.26,44.34,82618.6082
2007-05-24 13:00:00,44.34,44.35,44.25,44.26,66985.12647920965,44.34,44.35,44.25,44.26,66985.1265
2007-05-24 13:10:00,44.27,44.43,44.24,44.38,64813.80957550755,44.27,44.43,44.24,44.38,64813.8096
2007-05-24 13:20:00,44.38,44.44,44.32,44.35,45054.82575181848,44.38,44.44,44.32,44.35,45054.8258
2007-05-24 13:30:00,44.34,44.35,44.22,44.28,54391.48843773749,44.34,44.35,44.22,44.28,54391.4884
2007-05-24 13:40:00,44.29,44.38,44.27,44.3,70459.233525133,44.29,44.38,44.27,44.3,70459.2335
2007-05-24 13:50:00,44.3,44.3,44.22,44.28,43969.16729996744,44.3,44.3,44.22,44.28,43969.1673
2007-05-24 14:00:00,44.29,44.29,44.19,44.2,83921.39832808598,44.29,44.29,44.19,44.2,83921.3983
2007-05-24 14:10:00,44.21,44.25,44.13,44.16,109651.50363695582,44.21,44.25,44.13,44.16,109651.5036
2007-05-24 14:20:00,44.15,44.25,44.15,44.24,51351.64477255456,44.15,44.25,44.15,44.24,51351.6448
2007-05-24 14:30:00,44.24,44.29,44.17,44.2,59711.21485180762,44.24,44.29,44.17,44.2,59711.2149
2007-05-24 14:40:00,44.2,44.25,44.12,44.22,68939.31169254152,44.2,44.25,44.12,44.22,68939.3117
2007-05-24 14:50:00,44.22,44.23,44.14,44.18,68505.0483118011,44.22,44.23,44.14,44.18,68505.0483
2007-05-24 15:00:00,44.18,44.25,44.07,44.15,120399.5223102812,44.18,44.25,44.07,44.15,120399.5223
2007-05-24 15:10:00,44.16,44.19,44.11,44.13,159266.0948865487,44.16,44.19,44.11,44.13,159266.0949
2007-05-24 15:20:00,44.13,44.17,44.04,44.09,106611.65997177288,44.13,44.17,44.04,44.09,106611.66
2007-05-24 15:30:00,44.08,44.12,43.94,44.01,157311.9096732168,44.08,44.12,43.94,44.01,157311.9097
2007-05-24 15:40:00,44.01,44.05,43.97,44.05,166540.0065139507,44.01,44.05,43.97,44.05,166540.0065
2007-05-24 15:50:00,44.05,44.19,44.0,44.17,499945.71707740746,44.05,44.19,44.0,44.17,499945.7171
2007-05-25 09:30:00,44.26,44.39,44.17,44.23,101400.49940288786,44.26,44.39,44.17,44.23,101400.4994
2007-05-25 09:40:00,44.24,44.42,44.23,44.38,141569.86212137662,44.24,44.42,44.23,44.38,141569.8621
2007-05-25 09:50:00,44.36,44.59,44.36,44.59,169362.71848876344,44.36,44.59,44.36,44.59,169362.7185
2007-05-25 10:00:00,44.58,44.73,44.56,44.72,151123.65649766583,44.58,44.73,44.56,44.72,151123.6565
2007-05-25 10:10:00,44.73,45.24,44.58,45.16,303441.53729236784,44.73,45.24,44.58,45.16,303441.5373
2007-05-25 10:20:00,45.15,45.19,44.91,45.04,188361.7413961568,45.15,45.19,44.91,45.04,188361.7414
2007-05-25 10:30:00,45.04,45.12,44.98,45.11,181847.79068505048,45.04,45.12,44.98,45.11,181847.7907
2007-05-25 10:40:00,45.12,45.35,45.11,45.18,396808.164151558,45.12,45.35,45.11,45.18,396808.1642
2007-05-25 10:50:00,45.17,45.21,44.98,45.02,147975.2469872978,45.17,45.21,44.98,45.02,147975.247
2007-05-25 11:00:00,45.01,45.04,44.8,44.89,166540.0065139507,45.01,45.04,44.8,44.89,166540.0065
2007-05-25 11:10:00,44.89,44.95,44.7,44.7,116599.71772880253,44.89,44.95,44.7,44.7,116599.7177
2007-05-25 11:20:00,44.69,44.77,44.65,44.68,112474.21561176854,44.69,44.77,44.65,44.68,112474.2156
2007-05-25 11:30:00,44.68,44.77,44.68,44.77,70350.66767994789,44.68,44.77,44.68,44.77,70350.6677
2007-05-25 11:40:00,44.76,44.84,44.72,44.81,113342.74237324938,44.76,44.84,44.72,44.81,113342.7424
2007-05-25 11:50:00,44.8,44.88,44.79,44.85,76647.48670068396,44.8,44.88,44.79,44.85,76647.4867
2007-05-25 12:00:00,44.85,44.87,44.77,44.77,76321.78916512865,44.85,44.87,44.77,44.77,76321.7892
2007-05-25 12:10:00,44.77,44.77,44.61,44.77,96840.73390511343,44.77,44.77,44.61,44.77,96840.7339
2007-05-25 12:20:00,44.77,44.82,44.75,44.8,120725.2198458365,44.77,44.82,44.75,44.8,120725.2198
2007-05-25 12:30:00,44.8,44.83,44.8,44.8,94235.15362067094,44.8,44.83,44.8,44.8,94235.1536
2007-05-25 12:40:00,44.8,44.81,44.63,44.63,96732.16805992836,44.8,44.81,44.63,44.63,96732.1681
2007-05-25 12:50:00,44.63,44.65,44.5,44.6,143741.17902507872,44.63,44.65,44.5,44.6,143741.179
2007-05-25 13:00:00,44.6,44.72,44.6,44.68,83595.70079253067,44.6,44.72,44.6,44.68,83595.7008
2007-05-25 13:10:00,44.67,44.9,44.67,44.82,116056.888502877,44.67,44.9,44.67,44.82,116056.8885
2007-05-25 13:20:00,44.83,45.09,44.8,45.08,258386.71154054927,44.83,45.09,44.8,45.08,258386.7115
2007-05-25 13:30:00,45.08,45.08,44.94,45.02,74584.73564216698,45.08,45.08,44.94,45.02,74584.7356
2007-05-25 13:40:00,45.03,45.11,45.03,45.09,39409.40180219303,45.03,45.11,45.03,45.09,39409.4018
2007-05-25 13:50:00,45.09,45.13,45.03,45.12,52654.43491477581,45.09,45.13,45.03,45.12,52654.4349
2007-05-25 14:00:00,45.12,45.2,45.1,45.14,66116.59971772881,45.12,45.2,45.1,45.14,66116.5997
2007-05-25 14:10:00,45.15,45.29,45.13,45.25,179459.34209097817,45.15,45.29,45.13,45.25,179459.3421
2007-05-25 14:20:00,45.26,45.31,45.25,45.3,88481.16382586039,45.26,45.31,45.25,45.3,88481.1638
2007-05-25 14:30:00,45.3,45.39,45.29,45.39,82075.77895993921,45.3,45.39,45.29,45.39,82075.779
2007-05-25 14:40:00,45.39,45.5,45.38,45.48,121268.04907176204,45.39,45.5,45.38,45.48,121268.0491
2007-05-25 14:50:00,45.48,45.49,45.42,45.43,116382.58603843232,45.48,45.49,45.42,45.43,116382.586
2007-05-25 15:00:00,45.43,45.45,45.42,45.45,88806.86136141571,45.43,45.45,45.42,45.45,88806.8614
2007-05-25 15:10:00,45.44,45.82,45.38,45.57,327000.3256975356,45.44,45.82,45.38,45.57,327000.3257
2007-05-25 15:20:00,45.58,45.62,45.45,45.47,287699.48974052764,45.58,45.62,45.45,45.47,287699.4897
2007-05-25 15:30:00,45.48,45.63,45.47,45.59,226794.05059168383,45.48,45.63,45.47,45.59,226794.0506
2007-05-25 15:40:00,45.59,45.59,45.5,45.52,238302.03018130496,45.59,45.59,45.5,45.52,238302.0302
2007-05-25 15:50:00,45.53,45.81,45.48,45.53,449896.86244707415,45.53,45.81,45.48,45.53,449896.8624
2007-05-29 09:30:00,45.41,45.61,44.91,44.96,196938.44316578005,45.41,45.61,44.91,44.96,196938.4432
2007-05-29 09:40:00,44.95,45.06,44.95,45.02,231028.11855390287,44.95,45.06,44.95,45.02,231028.1186
2007-05-29 09:50:00,45.02,45.05,44.95,45.03,204320.9206383672,45.02,45.05,44.95,45.03,204320.9206
2007-05-29 10:00:00,45.03,45.13,44.95,45.06,123873.62935620456,45.03,45.13,44.95,45.06,123873.6294
2007-05-29 10:10:00,45.05,45.13,45.0,45.12,71979.15535772446,45.05,45.13,45.0,45.12,71979.1554
2007-05-29 10:20:00,45.12,45.46,45.12,45.36,171316.90370209533,45.12,45.46,45.12,45.36,171316.9037
2007-05-29 10:30:00,45.36,45.37,45.21,45.31,112039.95223102812,45.36,45.37,45.21,45.31,112039.9522
2007-05-29 10:40:00,45.31,45.35,45.27,45.29,72521.98458364999,45.31,45.35,45.27,45.29,72521.9846
2007-05-29 10:50:00,45.3,45.31,45.12,45.14,65899.4680273586,45.3,45.31,45.12,45.14,65899.468
2007-05-29 11:00:00,45.13,45.15,45.09,45.09,78384.54022364564,45.13,45.15,45.09,45.09,78384.5402
2007-05-29 11:10:00,45.1,45.2,45.09,45.19,65682.33633698839,45.1,45.2,45.09,45.19,65682.3363
2007-05-29 11:20:00,45.19,45.24,45.13,45.13,77950.27684290522,45.19,45.24,45.13,45.13,77950.2768
2007-05-29 11:30:00,45.13,45.22,45.12,45.16,76321.78916512865,45.13,45.22,45.12,45.16,76321.7892
2007-05-29 11:40:00,45.18,45.19,45.13,45.16,36369.5581370101,45.18,45.19,45.13,45.16,36369.5581
2007-05-29 11:50:00,45.16,45.17,45.13,45.15,97600.69482140918,45.16,45.17,45.13,45.15,97600.6948
2007-05-29 12:00:00,45.14,45.21,45.13,45.2,69590.70676365215,45.14,45.21,45.13,45.2,69590.7068
2007-05-29 12:10:00,45.2,45.21,45.14,45.16,64162.41450439692,45.2,45.21,45.14,45.16,64162.4145
2007-05-29 12:20:00,45.15,45.19,45.13,45.17,67962.2190858756,45.15,45.19,45.13,45.17,67962.2191
2007-05-29 12:30:00,45.17,45.19,45.13,45.17,108782.97687547498,45.17,45.19,45.13,45.17,108782.9769
2007-05-29 12:40:00,45.18,45.2,45.13,45.13,40603.62609922919,45.18,45.2,45.13,45.13,40603.6261
2007-05-29 12:50:00,45.13,45.18,45.13,45.15,23015.95917924221,45.13,45.18,45.13,45.15,23015.9592
2007-05-29 13:00:00,45.15,45.17,45.13,45.14,18456.19368146781,45.15,45.17,45.13,45.14,18456.1937
2007-05-29 13:10:00,45.13,45.14,45.03,45.05,131473.23851916188,45.13,45.14,45.03,45.05,131473.2385
2007-05-29 13:20:00,45.05,45.11,44.87,44.89,136901.5307784171,45.05,45.11,44.87,44.89,136901.5308
2007-05-29 13:30:00,44.87,44.91,44.86,44.86,65139.50711106286,44.87,44.91,44.86,44.86,65139.5071
2007-05-29 13:40:00,44.87,44.88,44.84,44.84,78275.97437846054,44.87,44.88,44.84,44.84,78275.9744
2007-05-29 13:50:00,44.86,44.96,44.84,44.96,58191.29301921616,44.86,44.96,44.84,44.96,58191.293
2007-05-29 14:00:00,44.96,44.96,44.86,44.95,55911.41027032895,44.96,44.96,44.86,44.95,55911.4103
2007-05-29 14:10:00,44.96,44.96,44.86,44.9,31375.52925849528,44.96,44.96,44.86,44.9,31375.5293
2007-05-29 14:20:00,44.9,44.91,44.86,44.89,45597.654977744,44.9,44.91,44.86,44.89,45597.655
2007-05-29 14:30:00,44.9,44.97,44.89,44.96,57431.33210292042,44.9,44.97,44.89,44.96,57431.3321
2007-05-29 14:40:00,44.97,45.04,44.96,45.04,73607.64303550104,44.97,45.04,44.96,45.04,73607.643
2007-05-29 14:50:00,45.05,45.09,45.03,45.08,73933.34057105635,45.05,45.09,45.03,45.08,73933.3406
2007-05-29 15:00:00,45.08,45.12,45.08,45.12,105851.69905547716,45.08,45.12,45.08,45.12,105851.6991
2007-05-29 15:10:00,45.12,45.18,45.1,45.14,164368.68961024864,45.12,45.18,45.1,45.14,164368.6896
2007-05-29 15:20:00,45.14,45.19,45.11,45.18,80230.15959179243,45.14,45.19,45.11,45.18,80230.1596
2007-05-29 15:30:00,45.18,45.21,45.12,45.18,86309.8469221583,45.18,45.21,45.12,45.18,86309.8469
2007-05-29 15:40:00,45.19,45.29,45.16,45.27,137987.18923026815,45.19,45.29,45.16,45.27,137987.1892
2007-05-29 15:50:00,45.27,45.35,45.21,45.35,200086.8526761481,45.27,45.35,45.21,45.35,200086.8527
2007-05-30 09:30:00,47.48,47.8,47.44,47.77,1610140.0499402888,47.48,47.8,47.44,47.77,1610140.0499
2007-05-30 09:40:00,47.78,48.14,47.71,47.81,1467484.529367061,47.78,48.14,47.71,47.81,1467484.5294
2007-05-30 09:50:00,47.8,47.91,47.72,47.83,484855.0645966779,47.8,47.91,47.72,47.83,484855.0646
2007-05-30 10:00:00,47.85,47.9,47.75,47.89,334165.67147975246,47.85,47.9,47.75,47.89,334165.6715
2007-05-30 10:10:00,47.89,48.08,47.81,47.99,327543.1549234611,47.89,48.08,47.81,47.99,327543.1549
2007-05-30 10:20:00,47.99,48.01,47.77,47.77,351753.33839973947,47.99,48.01,47.77,47.77,351753.3384
2007-05-30 10:30:00,47.79,47.83,47.64,47.67,481163.8258603843,47.79,47.83,47.64,47.67,481163.8259
2007-05-30 10:40:00,47.67,47.75,47.64,47.67,213114.75409836063,47.67,47.75,47.64,47.67,213114.7541
2007-05-30 10:50:00,47.68,47.74,47.62,47.71,183693.4100531973,47.68,47.74,47.62,47.71,183693.4101
2007-05-30 11:00:00,47.71,47.78,47.7,47.77,173705.35229616764,47.71,47.78,47.7,47.77,173705.3523
2007-05-30 11:10:00,47.76,47.79,47.75,47.76,104766.0406036261,47.76,47.79,47.75,47.76,104766.0406
2007-05-30 11:20:00,47.77,47.92,47.76,47.87,336445.5542286397,47.77,47.92,47.76,47.87,336445.5542
2007-05-30 11:30:00,47.87,47.9,47.85,47.85,236022.14743241773,47.87,47.9,47.85,47.85,236022.1474
2007-05-30 11:40:00,47.85,47.93,47.8,47.87,317555.0971664314,47.85,47.93,47.8,47.87,317555.0972
2007-05-30 11:50:00,47.87,47.94,47.87,47.9,432092.063836717,47.87,47.94,47.87,47.9,432092.0638
2007-05-30 12:00:00,47.91,47.94,47.76,47.81,241016.17631093253,47.91,47.94,47.76,47.81,241016.1763
2007-05-30 12:10:00,47.79,47.84,47.76,47.8,146238.19346433613,47.79,47.84,47.76,47.8,146238.1935
2007-05-30 12:20:00,47.8,47.87,47.76,47.85,184344.8051243079,47.8,47.87,47.76,47.85,184344.8051
2007-05-30 12:30:00,47.86,47.91,47.81,47.87,144066.87656063403,47.86,47.91,47.81,47.87,144066.8766
2007-05-30 12:40:00,47.86,47.88,47.84,47.84,136033.0040169363,47.86,47.88,47.84,47.84,136033.004
2007-05-30 12:50:00,47.84,47.84,47.79,47.82,180327.868852459,47.84,47.84,47.79,47.82,180327.8689
2007-05-30 13:00:00,47.82,47.86,47.81,47.86,204972.3157094778,47.82,47.86,47.81,47.86,204972.3157
2007-05-30 13:10:00,47.85,47.92,47.85,47.87,195092.8237976333,47.85,47.92,47.85,47.87,195092.8238
2007-05-30 13:20:00,47.88,47.89,47.86,47.88,82075.77895993921,47.88,47.89,47.86,47.88,82075.779
2007-05-30 13:30:00,47.88,47.96,47.88,47.92,182499.1857561611,47.88,47.96,47.88,47.92,182499.1858
2007-05-30 13:40:00,47.91,47.96,47.9,47.9,285419.60699164047,47.91,47.96,47.9,47.9,285419.607
2007-05-30 13:50:00,47.91,47.92,47.89,47.9,170882.6403213549,47.91,47.92,47.89,47.9,170882.6403
2007-05-30 14:00:00,47.91,47.91,47.83,47.91,447508.4138530018,47.91,47.91,47.83,47.91,447508.4139
2007-05-30 14:10:00,47.91,47.92,47.89,47.91,248290.08793833465,47.91,47.92,47.89,47.91,248290.0879
2007-05-30 14:20:00,47.91,47.92,47.81,47.87,473129.9533166866,47.91,47.92,47.81,47.87,473129.9533
2007-05-30 14:30:00,47.88,47.91,47.87,47.9,339593.9637390077,47.88,47.91,47.87,47.9,339593.9637
2007-05-30 14:40:00,47.91,47.93,47.9,47.91,411573.1190967322,47.91,47.93,47.9,47.91,411573.1191
2007-05-30 14:50:00,47.91,47.92,47.85,47.9,619476.7126262079,47.91,47.92,47.85,47.9,619476.7126
2007-05-30 15:00:00,47.9,47.9,47.87,47.89,1014004.9940288784,47.9,47.9,47.87,47.89,1014004.994
2007-05-30 15:10:00,47.9,47.92,47.89,47.9,535338.1826077516,47.9,47.92,47.89,47.9,535338.1826
2007-05-30 15:20:00,47.91,47.98,47.9,47.92,645315.3837802628,47.91,47.98,47.9,47.92,645315.3838
2007-05-30 15:30:00,47.93,47.97,47.9,47.92,521984.58364998375,47.93,47.97,47.9,47.92,521984.5836
2007-05-30 15:40:00,47.92,47.95,47.89,47.92,947996.9601563348,47.92,47.95,47.89,47.92,947996.9602
2007-05-30 15:50:00,47.92,48.08,47.92,48.07,615134.0788188037,47.92,48.08,47.92,48.07,615134.0788
2007-05-31 09:30:00,47.81,47.9,47.7,47.7,365541.2007382478,47.81,47.9,47.7,47.7,365541.2007
2007-05-31 09:40:00,47.7,47.86,47.7,47.86,237542.0692650092,47.7,47.86,47.7,47.86,237542.0693
2007-05-31 09:50:00,47.85,47.9,47.85,47.9,250135.7073064814,47.85,47.9,47.85,47.9,250135.7073
2007-05-31 10:00:00,47.9,48.04,47.89,47.92,208446.4227554012,47.9,48.04,47.89,47.92,208446.4228
2007-05-31 10:10:00,47.91,48.04,47.9,48.03,341331.0172619694,47.91,48.04,47.9,48.03,341331.0173
2007-05-31 10:20:00,48.04,48.1,47.94,47.99,101183.36771251763,48.04,48.1,47.94,47.99,101183.3677
2007-05-31 10:30:00,48.0,48.24,47.96,48.16,139615.67690804473,48.0,48.24,47.96,48.16,139615.6769
2007-05-31 10:40:00,48.17,48.24,48.15,48.16,167191.40158506134,48.17,48.24,48.15,48.16,167191.4016
2007-05-31 10:50:00,48.16,48.24,48.14,48.22,139724.24275322983,48.16,48.24,48.14,48.22,139724.2428
2007-05-31 11:00:00,48.22,48.23,48.12,48.2,124742.1561176854,48.22,48.23,48.12,48.2,124742.1561
2007-05-31 11:10:00,48.19,48.23,48.13,48.2,68613.61415698621,48.19,48.23,48.13,48.2,68613.6142
2007-05-31 11:20:00,48.21,48.23,48.15,48.19,141678.42796656172,48.21,48.23,48.15,48.19,141678.428
2007-05-31 11:30:00,48.19,48.29,48.19,48.22,77190.31592660949,48.19,48.29,48.19,48.22,77190.3159
2007-05-31 11:40:00,48.22,48.33,48.2,48.31,109651.50363695582,48.22,48.33,48.2,48.31,109651.5036
2007-05-31 11:50:00,48.31,48.33,48.15,48.16,78275.97437846054,48.31,48.33,48.15,48.16,78275.9744
2007-05-31 12:00:00,48.16,48.19,47.99,48.06,120290.95646509608,48.16,48.19,47.99,48.06,120290.9565
2007-05-31 12:10:00,48.05,48.05,47.89,47.94,196395.6139398545,48.05,48.05,47.89,47.94,196395.6139
2007-05-31 12:20:00,47.94,47.97,47.92,47.97,39409.40180219303,47.94,47.97,47.92,47.97,39409.4018
2007-05-31 12:30:00,47.97,48.05,47.97,48.04,43317.7722288568,47.97,48.05,47.97,48.04,43317.7722
2007-05-31 12:40:00,48.04,48.08,48.0,48.05,27901.422212571924,48.04,48.08,48.0,48.05,27901.4222
2007-05-31 12:50:00,48.04,48.14,48.04,48.08,83052.87156660514,48.04,48.14,48.04,48.08,83052.8716
2007-05-31 13:00:00,48.09,48.11,48.05,48.07,144935.40332211487,48.09,48.11,48.05,48.07,144935.4033
2007-05-31 13:10:00,48.07,48.11,48.06,48.11,119530.99554880036,48.07,48.11,48.06,48.11,119530.9955
2007-05-31 13:20:00,48.1,48.16,47.9,47.99,188578.873086527,48.1,48.16,47.9,47.99,188578.8731
2007-05-31 13:30:00,47.99,48.06,47.91,48.0,105526.00151992185,47.99,48.06,47.91,48.0,105526.0015
2007-05-31 13:40:00,48.01,48.16,47.96,48.11,113994.13744436,48.01,48.16,47.96,48.11,113994.1374
2007-05-31 13:50:00,48.11,48.22,48.11,48.13,80013.02790142222,48.11,48.22,48.11,48.13,80013.0279
2007-05-31 14:00:00,48.13,48.21,48.1,48.16,226794.05059168383,48.13,48.21,48.1,48.16,226794.0506
2007-05-31 14:10:00,48.16,48.19,48.13,48.16,58734.12224514168,48.16,48.19,48.13,48.16,58734.1222
2007-05-31 14:20:00,48.17,48.19,48.14,48.15,144718.27163174466,48.17,48.19,48.14,48.15,144718.2716
2007-05-31 14:30:00,48.16,48.17,48.04,48.04,72304.85289327978,48.16,48.17,48.04,48.04,72304.8529
2007-05-31 14:40:00,48.04,48.05,47.98,48.03,162305.93855173164,48.04,48.05,47.98,48.03,162305.9386
2007-05-31 14:50:00,48.03,48.08,47.95,47.99,206166.540006514,48.03,48.08,47.95,47.99,206166.54
2007-05-31 15:00:00,47.99,48.06,47.99,48.0,131364.67267397678,47.99,48.06,47.99,48.0,131364.6727
2007-05-31 15:10:00,48.0,48.05,47.96,48.02,86092.71523178808,48.0,48.05,47.96,48.02,86092.7152
2007-05-31 15:20:00,48.02,48.04,47.97,48.01,99772.01172511128,48.02,48.04,47.97,48.01,99772.0117
2007-05-31 15:30:00,48.01,48.01,47.94,47.98,108023.01595917925,48.01,48.01,47.94,47.98,108023.016
2007-05-31 15:40:00,47.99,48.08,47.98,48.08,314515.25350124855,47.99,48.08,47.98,48.08,314515.2535
2007-05-31 15:50:00,48.07,48.2,48.04,48.11,345890.7827597438,48.07,48.2,48.04,48.11,345890.7828
2007-06-01 09:30:00,48.35,48.35,47.95,48.2,283356.85593312344,48.35,48.35,47.95,48.2,283356.8559
2007-06-01 09:40:00,48.19,48.26,48.12,48.26,310064.0538486592,48.19,48.26,48.12,48.26,310064.0538
2007-06-01 09:50:00,48.26,48.32,48.21,48.21,324503.31125827815,48.26,48.32,48.21,48.21,324503.3113
2007-06-01 10:00:00,48.21,48.24,48.11,48.23,157420.47551840192,48.21,48.24,48.11,48.23,157420.4755
2007-06-01 10:10:00,48.24,48.24,48.11,48.11,108457.27933991968,48.24,48.24,48.11,48.11,108457.2793
2007-06-01 10:20:00,48.11,48.14,48.04,48.06,190207.3607643036,48.11,48.14,48.04,48.06,190207.3608
2007-06-01 10:30:00,48.05,48.13,47.92,47.94,80664.42297253285,48.05,48.13,47.92,47.94,80664.423
2007-06-01 10:40:00,47.95,48.16,47.95,48.14,82184.34480512432,47.95,48.16,47.95,48.14,82184.3448
2007-06-01 10:50:00,48.14,48.16,48.04,48.08,54934.317663663016,48.14,48.16,48.04,48.08,54934.3177
2007-06-01 11:00:00,48.08,48.13,48.03,48.1,68722.18000217131,48.08,48.13,48.03,48.1,68722.18
2007-06-01 11:10:00,48.1,48.17,48.04,48.16,64596.67788513734,48.1,48.17,48.04,48.16,64596.6779
2007-06-01 11:20:00,48.16,48.16,48.09,48.12,105308.86982955162,48.16,48.16,48.09,48.12,105308.8698
2007-06-01 11:30:00,48.14,48.14,48.09,48.1,50808.81554662903,48.14,48.14,48.09,48.1,50808.8155
2007-06-01 11:40:00,48.09,48.12,48.04,48.04,60145.47823254804,48.09,48.12,48.04,48.04,60145.4782
2007-06-01 11:50:00,48.04,48.13,48.02,48.08,64488.11203995223,48.04,48.13,48.02,48.08,64488.112
2007-06-01 12:00:00,48.07,48.08,47.95,47.98,43643.46976441212,48.07,48.08,47.95,47.98,43643.4698
2007-06-01 12:10:00,47.97,48.01,47.92,47.93,67202.25816957986,47.97,48.01,47.92,47.93,67202.2582
2007-06-01 12:20:00,47.94,48.03,47.9,48.02,80230.15959179243,47.94,48.03,47.9,48.02,80230.1596
2007-06-01 12:30:00,48.02,48.11,47.96,48.0,131473.23851916188,48.02,48.11,47.96,48.0,131473.2385
2007-06-01 12:40:00,48.02,48.16,47.9,47.96,86961.24199326892,48.02,48.16,47.9,47.96,86961.242
2007-06-01 12:50:00,47.98,48.12,47.98,48.1,106937.3575073282,47.98,48.12,47.98,48.1,106937.3575
2007-06-01 13:00:00,48.11,48.12,48.06,48.12,30941.26587775486,48.11,48.12,48.06,48.12,30941.2659
2007-06-01 13:10:00,48.11,48.18,48.04,48.16,54174.35674736728,48.11,48.18,48.04,48.16,54174.3567
2007-06-01 13:20:00,48.16,48.17,48.08,48.16,27358.592986646403,48.16,48.17,48.08,48.16,27358.593
2007-06-01 13:30:00,48.16,48.18,48.02,48.06,93040.9293236348,48.16,48.18,48.02,48.06,93040.9293
2007-06-01 13:40:00,48.04,48.08,48.02,48.07,31375.52925849528,48.04,48.08,48.02,48.07,31375.5293
2007-06-01 13:50:00,48.08,48.12,48.01,48.11,51460.21061773966,48.08,48.12,48.01,48.11,51460.2106
2007-06-01 14:00:00,48.09,48.14,48.04,48.07,95429.3779177071,48.09,48.14,48.04,48.07,95429.3779
2007-06-01 14:10:00,48.07,48.12,48.04,48.04,53957.22505699707,48.07,48.12,48.04,48.04,53957.2251
2007-06-01 14:20:00,48.04,48.07,48.01,48.05,73499.07719031593,48.04,48.07,48.01,48.05,73499.0772
2007-06-01 14:30:00,48.06,48.06,47.97,48.01,67636.52155032028,48.06,48.06,47.97,48.01,67636.5216
2007-06-01 14:40:00,48.01,48.06,47.97,48.06,75344.6965584627,48.01,48.06,47.97,48.06,75344.6966
2007-06-01 14:50:00,48.05,48.08,47.99,48.07,124307.89273694497,48.05,48.08,47.99,48.07,124307.8927
2007-06-01 15:00:00,48.07,48.07,47.98,48.07,88806.86136141571,48.07,48.07,47.98,48.07,88806.8614
2007-06-01 15:10:00,48.06,48.08,48.03,48.06,90109.65150363695,48.06,48.08,48.03,48.06,90109.6515
2007-06-01 15:20:00,48.07,48.14,48.05,48.08,68396.482466616,48.07,48.14,48.05,48.08,68396.4825
2007-06-01 15:30:00,48.09,48.14,48.02,48.07,201063.94528281403,48.09,48.14,48.02,48.07,201063.9453
2007-06-01 15:40:00,48.08,48.17,48.06,48.1,196069.9164042992,48.08,48.17,48.06,48.1,196069.9164
2007-06-01 15:50:00,48.11,48.17,48.06,48.13,238519.1618716752,48.11,48.17,48.06,48.13,238519.1619
2007-06-04 09:30:00,47.67,47.86,47.62,47.77,245141.67842796657,47.67,47.86,47.62,47.77,245141.6784
2007-06-04 09:40:00,47.78,48.03,47.76,47.91,150580.8272717403,47.78,48.03,47.76,47.91,150580.8273
2007-06-04 09:50:00,47.91,47.91,47.8,47.8,85007.05677993703,47.91,47.91,47.8,47.8,85007.0568
2007-06-04 10:00:00,47.81,47.95,47.77,47.95,126587.77548583216,47.81,47.95,47.77,47.95,126587.7755
2007-06-04 10:10:00,47.95,48.04,47.89,47.92,88698.2955162306,47.95,48.04,47.89,47.92,88698.2955
2007-06-04 10:20:00,47.91,48.06,47.88,47.99,124959.2878080556,47.91,48.06,47.88,47.99,124959.2878
2007-06-04 10:30:00,47.98,48.03,47.91,47.95,120508.08815546628,47.98,48.03,47.91,47.95,120508.0882
2007-06-04 10:40:00,47.95,47.96,47.89,47.89,100749.10433177724,47.95,47.96,47.89,47.89,100749.1043
2007-06-04 10:50:00,47.89,47.91,47.81,47.87,75996.09162957333,47.89,47.91,47.81,47.87,75996.0916
2007-06-04 11:00:00,47.88,47.94,47.86,47.9,73824.77472587125,47.88,47.94,47.86,47.9,73824.7747
2007-06-04 11:10:00,47.9,47.92,47.89,47.92,66876.56063402454,47.9,47.92,47.89,47.92,66876.5606
2007-06-04 11:20:00,47.92,47.94,47.89,47.91,59168.385625882096,47.92,47.94,47.89,47.91,59168.3856
2007-06-04 11:30:00,47.91,47.97,47.9,47.96,210183.4762783628,47.91,47.97,47.9,47.96,210183.4763
2007-06-04 11:40:00,47.95,48.0,47.9,47.91,53848.659211811966,47.95,48.0,47.9,47.91,53848.6592
2007-06-04 11:50:00,47.92,47.95,47.9,47.91,39517.96764737814,47.92,47.95,47.9,47.91,39517.9676
2007-06-04 12:00:00,47.91,47.93,47.9,47.92,44077.73314515254,47.91,47.93,47.9,47.92,44077.7331
2007-06-04 12:10:00,47.91,47.94,47.9,47.94,57974.16132884595,47.91,47.94,47.9,47.94,57974.1613
2007-06-04 12:20:00,47.93,48.01,47.92,47.98,38323.74335034198,47.93,48.01,47.92,47.98,38323.7434
2007-06-04 12:30:00,47.99,47.99,47.9,47.92,42123.54793182065,47.99,47.99,47.9,47.92,42123.5479
2007-06-04 12:40:00,47.93,47.94,47.88,47.91,110411.46455325156,47.93,47.94,47.88,47.91,110411.4646
2007-06-04 12:50:00,47.91,47.92,47.9,47.9,301270.22038866574,47.91,47.92,47.9,47.9,301270.2204
2007-06-04 13:00:00,47.91,47.92,47.9,47.91,49831.72293996309,47.91,47.92,47.9,47.91,49831.7229
2007-06-04 13:10:00,47.91,47.94,47.9,47.9,32026.924329605907,47.91,47.94,47.9,47.9,32026.9243
2007-06-04 13:20:00,47.92,47.92,47.88,47.92,62533.92682662035,47.92,47.92,47.88,47.92,62533.9268
2007-06-04 13:30:00,47.91,47.95,47.89,47.91,101074.80186733254,47.91,47.95,47.89,47.91,101074.8019
2007-06-04 13:40:00,47.91,47.92,47.9,47.92,34958.202149603734,47.91,47.92,47.9,47.92,34958.2021
2007-06-04 13:50:00,47.92,47.93,47.9,47.92,33329.71447182717,47.92,47.93,47.9,47.92,33329.7145
2007-06-04 14:00:00,47.91,47.93,47.88,47.92,168819.8892628379,47.91,47.93,47.88,47.92,168819.8893
2007-06-04 14:10:00,47.91,47.94,47.87,47.87,104440.34306807078,47.91,47.94,47.87,47.87,104440.3431
2007-06-04 14:20:00,47.87,47.93,47.86,47.9,75887.52578438823,47.87,47.93,47.86,47.9,75887.5258
2007-06-04 14:30:00,47.9,47.93,47.9,47.91,75453.26240364781,47.9,47.93,47.9,47.91,75453.2624
2007-06-04 14:40:00,47.9,47.91,47.87,47.9,82292.91065030942,47.9,47.91,47.87,47.9,82292.9107
2007-06-04 14:50:00,47.89,47.91,47.89,47.9,71219.19444142873,47.89,47.91,47.89,47.9,71219.1944
2007-06-04 15:00:00,47.9,47.92,47.87,47.9,188578.873086527,47.9,47.92,47.87,47.9,188578.8731
2007-06-04 15:10:00,47.91,47.94,47.87,47.91,239604.82032352625,47.91,47.94,47.87,47.91,239604.8203
2007-06-04 15:20:00,47.91,47.93,47.9,47.92,138204.32092063836,47.91,47.93,47.9,47.92,138204.3209
2007-06-04 15:30:00,47.92,47.93,47.91,47.93,116925.41526435784,47.92,47.93,47.91,47.93,116925.4153
2007-06-04 15:40:00,47.92,48.04,47.92,48.01,204320.9206383672,47.92,48.04,47.92,48.01,204320.9206
2007-06-04 15:50:00,48.01,48.15,47.97,48.1,329063.07675605256,48.01,48.15,47.97,48.1,329063.0768
2007-06-05 09:30:00,47.89,48.08,47.89,47.99,111388.55715991747,47.89,48.08,47.89,47.99,111388.5572
2007-06-05 09:40:00,48.0,48.08,47.97,48.04,87721.20290956466,48.0,48.08,47.97,48.04,87721.2029
2007-06-05 09:50:00,48.04,48.08,47.97,47.99,103897.51384214529,48.04,48.08,47.97,47.99,103897.5138
2007-06-05 10:00:00,47.99,48.06,47.94,47.95,124525.02442731518,47.99,48.06,47.94,47.95,124525.0244
2007-06-05 10:10:00,47.95,47.97,47.77,47.81,182390.619910976,47.95,47.97,47.77,47.81,182390.6199
2007-06-05 10:20:00,47.81,47.81,47.69,47.69,247095.8636412985,47.81,47.81,47.69,47.69,247095.8636
2007-06-05 10:30:00,47.69,47.75,47.62,47.72,186081.8586472696,47.69,47.75,47.62,47.72,186081.8586
2007-06-05 10:40:00,47.72,47.74,47.69,47.74,128976.22407990448,47.72,47.74,47.69,47.74,128976.2241
2007-06-05 10:50:00,47.75,47.99,47.75,47.99,103354.68461621976,47.75,47.99,47.75,47.99,103354.6846
2007-06-05 11:00:00,47.98,47.99,47.88,47.94,64922.37542069265,47.98,47.99,47.88,47.94,64922.3754
2007-06-05 11:10:00,47.94,47.95,47.78,47.83,76647.48670068396,47.94,47.95,47.78,47.83,76647.4867
2007-06-05 11:20:00,47.83,47.88,47.78,47.83,83378.56910216046,47.83,47.88,47.78,47.83,83378.5691
2007-06-05 11:30:00,47.82,47.84,47.78,47.81,78275.97437846054,47.82,47.84,47.78,47.81,78275.9744
2007-06-05 11:40:00,47.81,47.81,47.78,47.78,51025.94723699924,47.81,47.81,47.78,47.78,51025.9472
2007-06-05 11:50:00,47.78,47.81,47.78,47.79,72087.72120290957,47.78,47.81,47.78,47.79,72087.7212
2007-06-05 12:00:00,47.78,48.05,47.78,47.95,203778.0914124417,47.78,48.05,47.78,47.95,203778.0914
2007-06-05 12:10:00,47.94,47.94,47.81,47.83,64813.80957550755,47.94,47.94,47.81,47.83,64813.8096
2007-06-05 12:20:00,47.83,47.87,47.79,47.8,51134.51308218435,47.83,47.87,47.79,47.8,51134.5131
2007-06-05 12:30:00,47.81,47.83,47.76,47.82,94235.15362067094,47.81,47.83,47.76,47.82,94235.1536
2007-06-05 12:40:00,47.82,47.89,47.81,47.85,64053.84865921181,47.82,47.89,47.81,47.85,64053.8487
2007-06-05 12:50:00,47.85,47.87,47.84,47.85,40820.7577895994,47.85,47.87,47.84,47.85,40820.7578
2007-06-05 13:00:00,47.84,47.9,47.81,47.89,64379.54619476713,47.84,47.9,47.81,47.89,64379.5462
2007-06-05 13:10:00,47.89,47.95,47.83,47.92,86744.11030289871,47.89,47.95,47.83,47.92,86744.1103
2007-06-05 13:20:00,47.92,47.92,47.83,47.88,37346.65074367605,47.92,47.92,47.83,47.88,37346.6507
2007-06-05 13:30:00,47.87,47.92,47.81,47.92,70133.53598957768,47.87,47.92,47.81,47.92,70133.536
2007-06-05 13:40:00,47.92,47.92,47.83,47.9,49614.59124959288,47.92,47.92,47.83,47.9,49614.5912
2007-06-05 13:50:00,47.89,47.92,47.89,47.89,76973.18423623928,47.89,47.92,47.89,47.89,76973.1842
2007-06-05 14:00:00,47.89,47.9,47.88,47.9,106611.65997177288,47.89,47.9,47.88,47.9,106611.66
2007-06-05 14:10:00,47.9,47.9,47.87,47.9,78493.10606883075,47.9,47.9,47.87,47.9,78493.1061
2007-06-05 14:20:00,47.9,47.9,47.84,47.85,114319.83497991532,47.9,47.9,47.84,47.85,114319.835
2007-06-05 14:30:00,47.85,47.87,47.84,47.87,85549.88600586256,47.85,47.87,47.84,47.87,85549.886
2007-06-05 14:40:00,47.86,47.92,47.86,47.91,106285.96243621755,47.86,47.92,47.86,47.91,106285.9624
2007-06-05 14:50:00,47.91,47.94,47.85,47.91,185213.3318857888,47.91,47.94,47.85,47.91,185213.3319
2007-06-05 15:00:00,47.9,47.93,47.86,47.87,197806.96992726089,47.9,47.93,47.86,47.87,197806.9699
2007-06-05 15:10:00,47.87,47.92,47.83,47.83,365324.0690478776,47.87,47.92,47.83,47.83,365324.069
2007-06-05 15:20:00,47.82,47.92,47.81,47.92,321680.5992834654,47.82,47.92,47.81,47.92,321680.5993
2007-06-05 15:30:00,47.92,47.92,47.87,47.89,132776.02866138314,47.92,47.92,47.87,47.89,132776.0287
2007-06-05 15:40:00,47.9,47.92,47.89,47.92,168819.8892628379,47.9,47.92,47.89,47.92,168819.8893
2007-06-05 15:50:00,47.91,47.93,47.81,47.92,354358.918684182,47.91,47.93,47.81,47.92,354358.9187
2007-06-06 09:30:00,47.82,47.88,47.71,47.71,104331.77722288568,47.82,47.88,47.71,47.71,104331.7772
2007-06-06 09:40:00,47.71,47.8,47.71,47.72,129084.78992508956,47.71,47.8,47.71,47.72,129084.7899
2007-06-06 09:50:00,47.72,47.9,47.72,47.81,165020.08468135924,47.72,47.9,47.72,47.81,165020.0847
2007-06-06 10:00:00,47.81,47.86,47.71,47.74,251329.9316035176,47.81,47.86,47.71,47.74,251329.9316
2007-06-06 10:10:00,47.73,47.89,47.71,47.88,112039.95223102812,47.73,47.89,47.71,47.88,112039.9522
2007-06-06 10:20:00,47.87,47.9,47.81,47.84,139289.9793724894,47.87,47.9,47.81,47.84,139289.9794
2007-06-06 10:30:00,47.85,47.88,47.78,47.81,96406.47052437304,47.85,47.88,47.78,47.81,96406.4705
2007-06-06 10:40:00,47.81,47.87,47.78,47.87,137770.05753989794,47.81,47.87,47.78,47.87,137770.0575
2007-06-06 10:50:00,47.86,47.9,47.78,47.79,102051.89447399849,47.86,47.9,47.78,47.79,102051.8945
2007-06-06 11:00:00,47.79,47.85,47.73,47.85,61773.965910324616,47.79,47.85,47.73,47.85,61773.9659
2007-06-06 11:10:00,47.84,47.85,47.8,47.84,57431.33210292042,47.84,47.85,47.8,47.84,57431.3321
2007-06-06 11:20:00,47.84,47.84,47.74,47.76,54934.317663663016,47.84,47.84,47.74,47.76,54934.3177
2007-06-06 11:30:00,47.77,47.81,47.74,47.75,35935.29475626968,47.77,47.81,47.74,47.75,35935.2948
2007-06-06 11:40:00,47.76,47.81,47.73,47.77,73933.34057105635,47.76,47.81,47.73,47.77,73933.3406
2007-06-06 11:50:00,47.77,47.87,47.76,47.81,63076.75605254587,47.77,47.87,47.76,47.81,63076.7561
2007-06-06 12:00:00,47.81,47.9,47.81,47.9,57539.89794810553,47.81,47.9,47.81,47.9,57539.8979
2007-06-06 12:10:00,47.9,47.92,47.88,47.89,95320.812072522,47.9,47.92,47.88,47.89,95320.8121
2007-06-06 12:20:00,47.9,47.92,47.8,47.81,69590.70676365215,47.9,47.92,47.8,47.81,69590.7068
2007-06-06 12:30:00,47.81,47.84,47.79,47.83,33655.41200738248,47.81,47.84,47.79,47.83,33655.412
2007-06-06 12:40:00,47.82,47.84,47.81,47.81,28444.25143849745,47.82,47.84,47.81,47.81,28444.2514
2007-06-06 12:50:00,47.81,47.84,47.8,47.82,24644.446857018786,47.81,47.84,47.8,47.82,24644.4469
2007-06-06 13:00:00,47.81,47.83,47.77,47.78,58082.72717403105,47.81,47.83,47.77,47.78,58082.7272
2007-06-06 13:10:00,47.78,47.85,47.72,47.82,142764.08641841277,47.78,47.85,47.72,47.82,142764.0864
2007-06-06 13:20:00,47.81,47.84,47.76,47.81,74367.60395179677,47.81,47.84,47.76,47.81,74367.604
2007-06-06 13:30:00,47.81,47.83,47.76,47.77,57539.89794810553,47.81,47.83,47.76,47.77,57539.8979
2007-06-06 13:40:00,47.78,47.81,47.76,47.81,102703.28954510912,47.78,47.81,47.76,47.81,102703.2895
2007-06-06 13:50:00,47.8,47.85,47.79,47.85,57214.20041255021,47.8,47.85,47.79,47.85,57214.2004
2007-06-06 14:00:00,47.85,47.85,47.82,47.84,321789.1651286505,47.85,47.85,47.82,47.84,321789.1651
2007-06-06 14:10:00,47.84,47.85,47.81,47.84,71002.06275105852,47.84,47.85,47.81,47.84,71002.0628
2007-06-06 14:20:00,47.84,47.87,47.8,47.81,79361.63283031159,47.84,47.87,47.8,47.81,79361.6328
2007-06-06 14:30:00,47.82,47.85,47.81,47.83,60905.439148843776,47.82,47.85,47.81,47.83,60905.4391
2007-06-06 14:40:00,47.83,47.87,47.81,47.81,71653.45782216915,47.83,47.87,47.81,47.81,71653.4578
2007-06-06 14:50:00,47.81,47.89,47.81,47.88,71653.45782216915,47.81,47.89,47.81,47.88,71653.4578
2007-06-06 15:00:00,47.87,47.9,47.82,47.84,168928.45510802302,47.87,47.9,47.82,47.84,168928.4551
2007-06-06 15:10:00,47.84,47.88,47.81,47.86,102160.4603191836,47.84,47.88,47.81,47.86,102160.4603
2007-06-06 15:20:00,47.86,47.89,47.83,47.84,88155.46629030508,47.86,47.89,47.83,47.84,88155.4663
2007-06-06 15:30:00,47.84,47.87,47.81,47.86,320703.5066767995,47.84,47.87,47.81,47.86,320703.5067
2007-06-06 15:40:00,47.87,47.92,47.84,47.88,191618.71675171,47.87,47.92,47.84,47.88,191618.7168
2007-06-06 15:50:00,47.88,47.99,47.81,47.82,468461.6219737271,47.88,47.99,47.81,47.82,468461.622
2007-06-07 09:30:00,47.6,47.99,47.6,47.62,247421.56117685372,47.6,47.99,47.6,47.62,247421.5612
2007-06-07 09:40:00,47.62,47.88,47.62,47.77,114319.83497991532,47.62,47.88,47.62,47.77,114319.835
2007-06-07 09:50:00,47.76,47.81,47.71,47.74,96732.16805992836,47.76,47.81,47.71,47.74,96732.1681
2007-06-07 10:00:00,47.75,47.79,47.66,47.73,76756.05254586907,47.75,47.79,47.66,47.73,76756.0525
2007-06-07 10:10:00,47.72,47.81,47.69,47.71,370643.7954619477,47.72,47.81,47.69,47.71,370643.7955
2007-06-07 10:20:00,47.71,47.8,47.69,47.69,165454.34806209966,47.71,47.8,47.69,47.69,165454.3481
2007-06-07 10:30:00,47.69,47.77,47.68,47.7,95972.20714363262,47.69,47.77,47.68,47.7,95972.2071
2007-06-07 10:40:00,47.7,47.74,47.69,47.7,72196.28704809467,47.7,47.74,47.69,47.7,72196.287
2007-06-07 10:50:00,47.69,47.71,47.64,47.68,124742.1561176854,47.69,47.71,47.64,47.68,124742.1561
2007-06-07 11:00:00,47.68,47.74,47.62,47.62,155900.55368581045,47.68,47.74,47.62,47.62,155900.5537
2007-06-07 11:10:00,47.62,47.64,47.5,47.52,148735.20790359355,47.62,47.64,47.5,47.52,148735.2079
2007-06-07 11:20:00,47.52,47.68,47.49,47.65,143958.31071544893,47.52,47.68,47.49,47.65,143958.3107
2007-06-07 11:30:00,47.65,47.67,47.62,47.63,64705.24373032244,47.65,47.67,47.62,47.63,64705.2437
2007-06-07 11:40:00,47.65,47.69,47.62,47.69,41037.889479969606,47.65,47.69,47.62,47.69,41037.8895
2007-06-07 11:50:00,47.7,47.71,47.48,47.49,131256.10682879167,47.7,47.71,47.48,47.49,131256.1068
2007-06-07 12:00:00,47.48,47.5,47.42,47.43,178373.68363912715,47.48,47.5,47.42,47.43,178373.6836
2007-06-07 12:10:00,47.42,47.57,47.41,47.5,83812.83248290088,47.42,47.57,47.41,47.5,83812.8325
2007-06-07 12:20:00,47.5,47.54,47.48,47.53,40060.79687330366,47.5,47.54,47.48,47.53,40060.7969
2007-06-07 12:30:00,47.53,47.53,47.38,47.38,74259.03810661167,47.53,47.53,47.38,47.38,74259.0381
2007-06-07 12:40:00,47.38,47.43,47.36,47.39,58951.25393551189,47.38,47.43,47.36,47.39,58951.2539
2007-06-07 12:50:00,47.39,47.43,47.34,47.4,77950.27684290522,47.39,47.43,47.34,47.4,77950.2768
2007-06-07 13:00:00,47.41,47.43,47.38,47.4,70242.10183476278,47.41,47.43,47.38,47.4,70242.1018
2007-06-07 13:10:00,47.39,47.46,47.38,47.38,65790.9021821735,47.39,47.46,47.38,47.38,65790.9022
2007-06-07 13:20:00,47.39,47.44,47.35,47.38,92389.53425252416,47.39,47.44,47.35,47.38,92389.5343
2007-06-07 13:30:00,47.39,47.44,47.3,47.3,135924.4381717512,47.39,47.44,47.3,47.3,135924.4382
2007-06-07 13:40:00,47.3,47.57,47.17,47.23,139181.4135273043,47.3,47.57,47.17,47.23,139181.4135
2007-06-07 13:50:00,47.23,47.23,47.15,47.19,101509.06524807296,47.23,47.23,47.15,47.19,101509.0652
2007-06-07 14:00:00,47.19,47.2,47.11,47.11,142981.21810878298,47.19,47.2,47.11,47.11,142981.2181
2007-06-07 14:10:00,47.11,47.11,46.92,47.05,135055.91141027035,47.11,47.11,46.92,47.05,135055.9114
2007-06-07 14:20:00,47.06,47.2,46.98,47.16,99012.05080881556,47.06,47.2,46.98,47.16,99012.0508
2007-06-07 14:30:00,47.17,47.21,47.15,47.19,88589.7296710455,47.17,47.21,47.15,47.19,88589.7297
2007-06-07 14:40:00,47.19,47.31,47.16,47.19,146889.58853544676,47.19,47.31,47.16,47.19,146889.5885
2007-06-07 14:50:00,47.2,47.23,47.19,47.2,175116.708283574,47.2,47.23,47.19,47.2,175116.7083
2007-06-07 15:00:00,47.21,47.25,47.18,47.23,228965.367495386,47.21,47.25,47.18,47.23,228965.3675
2007-06-07 15:10:00,47.23,47.26,47.19,47.19,312126.80490717624,47.23,47.26,47.19,47.19,312126.8049
2007-06-07 15:20:00,47.19,47.22,47.11,47.12,215611.76853761807,47.19,47.22,47.11,47.12,215611.7685
2007-06-07 15:30:00,47.13,47.17,47.1,47.1,182499.1857561611,47.13,47.17,47.1,47.1,182499.1858
2007-06-07 15:40:00,47.11,47.11,46.93,46.94,259689.5016827706,47.11,47.11,46.93,46.94,259689.5017
2007-06-07 15:50:00,46.94,46.94,46.77,46.87,454782.3254804039,46.94,46.94,46.77,46.87,454782.3255
2007-06-08 09:30:00,46.69,46.96,46.64,46.67,163174.46531321248,46.69,46.96,46.64,46.67,163174.4653
2007-06-08 09:40:00,46.69,47.11,46.64,47.02,138747.1501465639,46.69,47.11,46.64,47.02,138747.1501
2007-06-08 09:50:00,47.0,47.18,46.91,47.04,97383.56313103896,47.0,47.18,46.91,47.04,97383.5631
2007-06-08 10:00:00,47.04,47.19,47.02,47.17,87069.80783845403,47.04,47.19,47.02,47.17,87069.8078
2007-06-08 10:10:00,47.19,47.25,47.06,47.14,101943.32862881338,47.19,47.25,47.06,47.14,101943.3286
2007-06-08 10:20:00,47.15,47.2,47.02,47.11,82401.47649549453,47.15,47.2,47.02,47.11,82401.4765
2007-06-08 10:30:00,47.12,47.29,47.06,47.23,73281.94549994572,47.12,47.29,47.06,47.23,73281.9455
2007-06-08 10:40:00,47.23,47.33,47.2,47.25,55911.41027032895,47.23,47.33,47.2,47.25,55911.4103
2007-06-08 10:50:00,47.25,47.32,47.15,47.22,49614.59124959288,47.25,47.32,47.15,47.22,49614.5912
2007-06-08 11:00:00,47.21,47.25,47.13,47.23,60145.47823254804,47.21,47.25,47.13,47.23,60145.4782
2007-06-08 11:10:00,47.23,47.31,47.14,47.31,82727.17403104983,47.23,47.31,47.14,47.31,82727.174
2007-06-08 11:20:00,47.31,47.32,47.22,47.28,60362.60992291825,47.31,47.32,47.22,47.28,60362.6099
2007-06-08 11:30:00,47.27,47.32,47.21,47.28,74150.47226142656,47.27,47.32,47.21,47.28,74150.4723
2007-06-08 11:40:00,47.28,47.28,47.2,47.26,214634.67593095213,47.28,47.28,47.2,47.26,214634.6759
2007-06-08 11:50:00,47.27,47.33,47.25,47.32,47551.84019107589,47.27,47.33,47.25,47.32,47551.8402
2007-06-08 12:00:00,47.32,47.35,47.31,47.31,33438.28031701227,47.32,47.35,47.31,47.31,33438.2803
2007-06-08 12:10:00,47.31,47.34,47.29,47.33,43969.16729996744,47.31,47.34,47.29,47.33,43969.1673
2007-06-08 12:20:00,47.34,47.39,47.32,47.35,59819.780696992726,47.34,47.39,47.32,47.35,59819.7807
2007-06-08 12:30:00,47.35,47.37,47.3,47.37,54608.6201281077,47.35,47.37,47.3,47.37,54608.6201
2007-06-08 12:40:00,47.36,47.44,47.36,47.41,134295.9504939746,47.36,47.44,47.36,47.41,134295.9505
2007-06-08 12:50:00,47.43,47.46,47.39,47.46,88264.03213549018,47.43,47.46,47.39,47.46,88264.0321
2007-06-08 13:00:00,47.46,47.48,47.44,47.46,46791.87927478016,47.46,47.48,47.44,47.46,46791.8793
2007-06-08 13:10:00,47.46,47.57,47.45,47.55,165997.17728802518,47.46,47.57,47.45,47.55,165997.1773
2007-06-08 13:20:00,47.54,47.55,47.39,47.45,185756.16111171423,47.54,47.55,47.39,47.45,185756.1611
2007-06-08 13:30:00,47.46,47.51,47.43,47.49,149712.3005102595,47.46,47.51,47.43,47.49,149712.3005
2007-06-08 13:40:00,47.51,47.54,47.43,47.46,72087.72120290957,47.51,47.54,47.43,47.46,72087.7212
2007-06-08 13:50:00,47.46,47.46,47.35,47.42,43860.60145478233,47.46,47.46,47.35,47.42,43860.6015
2007-06-08 14:00:00,47.42,47.46,47.42,47.44,70784.93106068831,47.42,47.46,47.42,47.44,70784.9311
2007-06-08 14:10:00,47.44,47.45,47.38,47.38,152426.4466398871,47.44,47.45,47.38,47.38,152426.4466
2007-06-08 14:20:00,47.38,47.4,47.34,47.35,82292.91065030942,47.38,47.4,47.34,47.35,82292.9107
2007-06-08 14:30:00,47.35,47.4,47.35,47.4,110737.16208880689,47.35,47.4,47.35,47.4,110737.1621
2007-06-08 14:40:00,47.39,47.44,47.34,47.4,115514.05927695148,47.39,47.44,47.34,47.4,115514.0593
2007-06-08 14:50:00,47.4,47.44,47.32,47.36,75778.95993920312,47.4,47.44,47.32,47.36,75778.9599
2007-06-08 15:00:00,47.35,47.43,47.32,47.35,108348.71349473456,47.35,47.43,47.32,47.35,108348.7135
2007-06-08 15:10:00,47.34,47.44,47.34,47.44,94452.28531104117,47.34,47.44,47.34,47.44,94452.2853
2007-06-08 15:20:00,47.44,47.48,47.34,47.44,227662.5773531647,47.44,47.48,47.34,47.44,227662.5774
2007-06-08 15:30:00,47.43,47.49,46.85,47.44,145152.53501248508,47.43,47.49,46.85,47.44,145152.535
2007-06-08 15:40:00,47.45,47.47,47.39,47.46,218325.9146672457,47.45,47.47,47.39,47.46,218325.9147
2007-06-08 15:50:00,47.47,47.55,47.42,47.42,296493.3232005211,47.47,47.55,47.42,47.42,296493.3232
2007-06-11 09:30:00,47.44,47.46,47.35,47.44,99012.05080881556,47.44,47.46,47.35,47.44,99012.0508
2007-06-11 09:40:00,47.45,47.46,47.37,47.43,184887.63435023345,47.45,47.46,47.37,47.43,184887.6344
2007-06-11 09:50:00,47.43,47.45,47.4,47.43,85441.32016067745,47.43,47.45,47.4,47.43,85441.3202
2007-06-11 10:00:00,47.43,47.49,47.42,47.44,91521.00749104332,47.43,47.49,47.42,47.44,91521.0075
2007-06-11 10:10:00,47.43,47.45,47.39,47.45,66550.86309846923,47.43,47.45,47.39,47.45,66550.8631
2007-06-11 10:20:00,47.45,47.46,47.32,47.37,169796.98186950386,47.45,47.46,47.32,47.37,169796.9819
2007-06-11 10:30:00,47.37,47.42,47.23,47.36,106828.79166214308,47.37,47.42,47.23,47.36,106828.7917
2007-06-11 10:40:00,47.38,47.39,47.26,47.29,67093.69232439475,47.38,47.39,47.26,47.29,67093.6923
2007-06-11 10:50:00,47.28,47.34,47.16,47.21,112257.08392139833,47.28,47.34,47.16,47.21,112257.0839
2007-06-11 11:00:00,47.21,47.21,47.04,47.17,106503.09412658778,47.21,47.21,47.04,47.17,106503.0941
2007-06-11 11:10:00,47.16,47.2,47.11,47.16,56454.23949625448,47.16,47.2,47.11,47.16,56454.2395
2007-06-11 11:20:00,47.16,47.32,47.15,47.22,80121.59374660732,47.16,47.32,47.15,47.22,80121.5937
2007-06-11 11:30:00,47.22,47.38,47.17,47.34,59494.08316143741,47.22,47.38,47.17,47.34,59494.0832
2007-06-11 11:40:00,47.34,47.41,47.34,47.39,65356.63880143307,47.34,47.41,47.34,47.39,65356.6388
2007-06-11 11:50:00,47.37,47.45,47.34,47.45,42992.07469330149,47.37,47.45,47.34,47.45,42992.0747
2007-06-11 12:00:00,47.45,47.45,47.26,47.37,79687.3303658669,47.45,47.45,47.26,47.37,79687.3304
2007-06-11 12:10:00,47.37,47.41,47.35,47.35,42123.54793182065,47.37,47.41,47.35,47.35,42123.5479
2007-06-11 12:20:00,47.35,47.35,47.31,47.32,31484.09510368038,47.35,47.35,47.31,47.32,31484.0951
2007-06-11 12:30:00,47.31,47.32,47.29,47.3,39083.70426663772,47.31,47.32,47.29,47.3,39083.7043
2007-06-11 12:40:00,47.3,47.39,47.29,47.39,62968.19020736076,47.3,47.39,47.29,47.39,62968.1902
2007-06-11 12:50:00,47.38,47.42,47.38,47.38,87286.93952882424,47.38,47.42,47.38,47.38,87286.9395
2007-06-11 13:00:00,47.38,47.39,47.33,47.38,33112.58278145696,47.38,47.39,47.33,47.38,33112.5828
2007-06-11 13:10:00,47.38,47.46,47.38,47.46,61665.40006513951,47.38,47.46,47.38,47.46,61665.4001
2007-06-11 13:20:00,47.45,47.5,47.45,47.46,54391.48843773749,47.45,47.5,47.45,47.46,54391.4884
2007-06-11 13:30:00,47.46,47.46,47.4,47.4,45597.654977744,47.46,47.46,47.4,47.4,45597.655
2007-06-11 13:40:00,47.4,47.45,47.13,47.43,70893.49690587341,47.4,47.45,47.13,47.43,70893.4969
2007-06-11 13:50:00,47.42,47.44,47.37,47.44,51351.64477255456,47.42,47.44,47.37,47.44,51351.6448
2007-06-11 14:00:00,47.44,47.46,47.38,47.4,58082.72717403105,47.44,47.46,47.38,47.4,58082.7272
2007-06-11 14:10:00,47.4,47.44,47.37,47.39,60688.307458473566,47.4,47.44,47.37,47.39,60688.3075
2007-06-11 14:20:00,47.4,47.44,47.37,47.44,61556.834219954406,47.4,47.44,47.37,47.44,61556.8342
2007-06-11 14:30:00,47.44,47.44,47.36,47.4,104766.0406036261,47.44,47.44,47.36,47.4,104766.0406
2007-06-11 14:40:00,47.39,47.41,47.37,47.38,51351.64477255456,47.39,47.41,47.37,47.38,51351.6448
2007-06-11 14:50:00,47.38,47.44,47.37,47.37,95429.3779177071,47.38,47.44,47.37,47.37,95429.3779
2007-06-11 15:00:00,47.38,47.44,47.37,47.4,94886.54869178156,47.38,47.44,47.37,47.4,94886.5487
2007-06-11 15:10:00,47.4,47.41,47.31,47.34,116165.4543480621,47.4,47.41,47.31,47.34,116165.4543
2007-06-11 15:20:00,47.33,47.35,47.32,47.34,100314.8409510368,47.33,47.35,47.32,47.34,100314.841
2007-06-11 15:30:00,47.34,47.35,47.29,47.31,119096.73216805993,47.34,47.35,47.29,47.31,119096.7322
2007-06-11 15:40:00,47.32,47.34,47.24,47.25,133970.2529584193,47.32,47.34,47.24,47.25,133970.253
2007-06-11 15:50:00,47.25,47.26,47.17,47.17,185864.72695689937,47.25,47.26,47.17,47.17,185864.727
2007-06-12 09:30:00,47.07,47.23,46.99,47.05,66659.42894365433,47.07,47.23,46.99,47.05,66659.4289
2007-06-12 09:40:00,47.05,47.07,46.86,46.96,115948.3226576919,47.05,47.07,46.86,46.96,115948.3227
2007-06-12 09:50:00,46.94,46.96,46.82,46.85,99989.14341548148,46.94,46.96,46.82,46.85,99989.1434
2007-06-12 10:00:00,46.85,47.08,46.85,47.07,81967.21311475411,46.85,47.08,46.85,47.07,81967.2131
2007-06-12 10:10:00,47.06,47.11,46.99,46.99,67962.2190858756,47.06,47.11,46.99,46.99,67962.2191
2007-06-12 10:20:00,46.99,47.0,46.76,46.81,154489.19769840408,46.99,47.0,46.76,46.81,154489.1977
2007-06-12 10:30:00,46.81,46.89,46.8,46.86,62099.66344587993,46.81,46.89,46.8,46.86,62099.6634
2007-06-12 10:40:00,46.86,46.86,46.66,46.79,88155.46629030508,46.86,46.86,46.66,46.79,88155.4663
2007-06-12 10:50:00,46.79,46.8,46.67,46.67,70459.233525133,46.79,46.8,46.67,46.67,70459.2335
2007-06-12 11:00:00,46.68,46.79,46.66,46.74,75561.82824883291,46.68,46.79,46.66,46.74,75561.8282
2007-06-12 11:10:00,46.75,46.96,46.74,46.85,59928.34654217783,46.75,46.96,46.74,46.85,59928.3465
2007-06-12 11:20:00,46.85,46.9,46.79,46.81,63511.01943328629,46.85,46.9,46.79,46.81,63511.0194
2007-06-12 11:30:00,46.8,46.84,46.75,46.81,60254.044077733146,46.8,46.84,46.75,46.81,60254.0441
2007-06-12 11:40:00,46.8,46.96,46.8,46.96,52003.03984366518,46.8,46.96,46.8,46.96,52003.0398
2007-06-12 11:50:00,46.95,47.1,46.95,47.07,58625.55639995658,46.95,47.1,46.95,47.07,58625.5564
2007-06-12 12:00:00,47.07,47.08,47.03,47.07,70350.66767994789,47.07,47.08,47.03,47.07,70350.6677
2007-06-12 12:10:00,47.08,47.11,47.03,47.05,53305.82998588644,47.08,47.11,47.03,47.05,53305.83
2007-06-12 12:20:00,47.05,47.07,47.01,47.05,78058.84268809033,47.05,47.07,47.01,47.05,78058.8427
2007-06-12 12:30:00,47.05,47.11,47.05,47.09,71327.76028661383,47.05,47.11,47.05,47.09,71327.7603
2007-06-12 12:40:00,47.11,47.11,47.02,47.04,39300.83595700793,47.11,47.11,47.02,47.04,39300.836
2007-06-12 12:50:00,47.04,47.06,47.02,47.03,31049.831722939965,47.04,47.06,47.02,47.03,31049.8317
2007-06-12 13:00:00,47.03,47.07,46.99,47.06,57648.46379329063,47.03,47.07,46.99,47.06,57648.4638
2007-06-12 13:10:00,47.05,47.08,47.02,47.04,70676.3652155032,47.05,47.08,47.02,47.04,70676.3652
2007-06-12 13:20:00,47.04,47.14,47.04,47.1,68070.7849310607,47.04,47.14,47.04,47.1,68070.7849
2007-06-12 13:30:00,47.1,47.13,47.02,47.12,49397.45955922267,47.1,47.13,47.02,47.12,49397.4596
2007-06-12 13:40:00,47.12,47.22,47.05,47.18,56779.93703180979,47.12,47.22,47.05,47.18,56779.937
2007-06-12 13:50:00,47.19,47.21,46.99,47.12,118445.3370969493,47.19,47.21,46.99,47.12,118445.3371
2007-06-12 14:00:00,47.11,47.22,47.11,47.14,87178.37368363913,47.11,47.22,47.11,47.14,87178.3737
2007-06-12 14:10:00,47.15,47.19,47.11,47.14,71762.02366735425,47.15,47.19,47.11,47.14,71762.0237
2007-06-12 14:20:00,47.13,47.18,47.1,47.15,77516.0134621648,47.13,47.18,47.1,47.15,77516.0135
2007-06-12 14:30:00,47.14,47.17,47.07,47.12,114211.26913473022,47.14,47.17,47.07,47.12,114211.2691
2007-06-12 14:40:00,47.11,47.12,47.06,47.12,100531.97264140702,47.11,47.12,47.06,47.12,100531.9726
2007-06-12 14:50:00,47.13,47.23,47.11,47.2,219520.13896428185,47.13,47.23,47.11,47.2,219520.139
2007-06-12 15:00:00,47.2,47.27,47.14,47.22,257083.9213983281,47.2,47.27,47.14,47.22,257083.9214
2007-06-12 15:10:00,47.22,47.23,47.05,47.08,128650.52654434917,47.22,47.23,47.05,47.08,128650.5265
2007-06-12 15:20:00,47.08,47.19,46.91,47.02,152317.88079470198,47.08,47.19,46.91,47.02,152317.8808
2007-06-12 15:30:00,47.02,47.04,46.92,46.94,199218.32591466725,47.02,47.04,46.92,46.94,199218.3259
2007-06-12 15:40:00,46.95,47.0,46.88,46.95,116165.4543480621,46.95,47.0,46.88,46.95,116165.4543
2007-06-12 15:50:00,46.95,47.07,46.94,47.07,160460.31918358486,46.95,47.07,46.94,47.07,160460.3192
2007-06-13 09:30:00,47.08,47.2,46.88,46.97,55911.41027032895,47.08,47.2,46.88,46.97,55911.4103
2007-06-13 09:40:00,46.97,47.01,46.85,46.99,53414.395831071546,46.97,47.01,46.85,46.99,53414.3958
2007-06-13 09:50:00,46.99,47.06,46.94,46.99,70893.49690587341,46.99,47.06,46.94,46.99,70893.4969
2007-06-13 10:00:00,46.99,47.09,46.94,47.01,106177.39659103246,46.99,47.09,46.94,47.01,106177.3966
2007-06-13 10:10:00,47.0,47.22,46.99,47.22,141461.2962761915,47.0,47.22,46.99,47.22,141461.2963
2007-06-13 10:20:00,47.21,47.33,47.21,47.22,76430.35501031375,47.21,47.33,47.21,47.22,76430.355
2007-06-13 10:30:00,47.22,47.27,47.19,47.22,107263.05504288353,47.22,47.27,47.19,47.22,107263.055
2007-06-13 10:40:00,47.22,47.25,47.2,47.24,50374.55216588861,47.22,47.25,47.2,47.24,50374.5522
2007-06-13 10:50:00,47.24,47.24,47.18,47.19,105851.69905547716,47.24,47.24,47.18,47.19,105851.6991
2007-06-13 11:00:00,47.19,47.23,47.12,47.12,137010.0966236022,47.19,47.23,47.12,47.12,137010.0966
2007-06-13 11:10:00,47.12,47.12,47.03,47.05,57214.20041255021,47.12,47.12,47.03,47.05,57214.2004
2007-06-13 11:20:00,47.05,47.13,46.99,47.12,48420.36695255672,47.05,47.13,46.99,47.12,48420.367
2007-06-13 11:30:00,47.12,47.22,47.11,47.2,78927.36944957117,47.12,47.22,47.11,47.2,78927.3694
2007-06-13 11:40:00,47.21,47.21,47.12,47.14,21821.73488220606,47.21,47.21,47.12,47.14,21821.7349
2007-06-13 11:50:00,47.15,47.16,47.13,47.16,63402.45358810118,47.15,47.16,47.13,47.16,63402.4536
2007-06-13 12:00:00,47.16,47.26,47.16,47.25,189121.7023124525,47.16,47.26,47.16,47.25,189121.7023
2007-06-13 12:10:00,47.24,47.26,47.22,47.22,40386.49440885898,47.24,47.26,47.22,47.22,40386.4944
2007-06-13 12:20:00,47.22,47.22,47.11,47.14,86309.8469221583,47.22,47.22,47.11,47.14,86309.8469
2007-06-13 12:30:00,47.14,47.32,47.13,47.21,60362.60992291825,47.14,47.32,47.13,47.21,60362.6099
2007-06-13 12:40:00,47.22,47.32,47.21,47.26,94018.02193030072,47.22,47.32,47.21,47.26,94018.0219
2007-06-13 12:50:00,47.26,47.34,47.25,47.32,80772.98881771795,47.26,47.34,47.25,47.32,80772.9888
2007-06-13 13:00:00,47.31,47.31,47.21,47.25,37563.782434046254,47.31,47.31,47.21,47.25,37563.7824
2007-06-13 13:10:00,47.24,47.3,47.22,47.28,76973.18423623928,47.24,47.3,47.22,47.28,76973.1842
2007-06-13 13:20:00,47.27,47.32,47.25,47.3,43643.46976441212,47.27,47.32,47.25,47.3,43643.4698
2007-06-13 13:30:00,47.3,47.38,47.26,47.36,113885.5715991749,47.3,47.38,47.26,47.36,113885.5716
2007-06-13 13:40:00,47.35,47.37,47.32,47.35,32135.49017479101,47.35,47.37,47.32,47.35,32135.4902
2007-06-13 13:50:00,47.35,47.36,47.3,47.34,24861.578547388992,47.35,47.36,47.3,47.34,24861.5785
2007-06-13 14:00:00,47.34,47.44,47.33,47.41,75344.6965584627,47.34,47.44,47.33,47.41,75344.6966
2007-06-13 14:10:00,47.41,47.46,47.35,47.39,81967.21311475411,47.41,47.46,47.35,47.39,81967.2131
2007-06-13 14:20:00,47.41,47.44,47.35,47.4,39517.96764737814,47.41,47.44,47.35,47.4,39517.9676
2007-06-13 14:30:00,47.4,47.47,47.37,47.46,57105.63456736511,47.4,47.47,47.37,47.46,57105.6346
2007-06-13 14:40:00,47.46,47.53,47.43,47.51,67093.69232439475,47.46,47.53,47.43,47.51,67093.6923
2007-06-13 14:50:00,47.51,47.51,47.46,47.5,93040.9293236348,47.51,47.51,47.46,47.5,93040.9293
2007-06-13 15:00:00,47.49,47.49,47.36,47.38,99554.88003474109,47.49,47.49,47.36,47.38,99554.88
2007-06-13 15:10:00,47.38,47.38,47.29,47.3,62099.66344587993,47.38,47.38,47.29,47.3,62099.6634
2007-06-13 15:20:00,47.31,47.33,47.26,47.26,91955.27087178374,47.31,47.33,47.26,47.26,91955.2709
2007-06-13 15:30:00,47.26,47.35,47.26,47.34,69590.70676365215,47.26,47.35,47.26,47.34,69590.7068
2007-06-13 15:40:00,47.34,47.44,47.28,47.44,142655.52057322767,47.34,47.44,47.28,47.44,142655.5206
2007-06-13 15:50:00,47.44,47.48,47.41,47.41,271523.178807947,47.44,47.48,47.41,47.41,271523.1788
2007-06-14 09:30:00,47.29,47.64,47.29,47.61,153946.36847247856,47.29,47.64,47.29,47.61,153946.3685
2007-06-14 09:40:00,47.57,47.63,47.57,47.58,112799.91314732384,47.57,47.63,47.57,47.58,112799.9131
2007-06-14 09:50:00,47.57,47.66,47.57,47.59,52437.3032244056,47.57,47.66,47.57,47.59,52437.3032
2007-06-14 10:00:00,47.6,47.69,47.57,47.67,43643.46976441212,47.6,47.69,47.57,47.67,43643.4698
2007-06-14 10:10:00,47.68,47.69,47.58,47.6,84789.92508956682,47.68,47.69,47.58,47.6,84789.9251
2007-06-14 10:20:00,47.59,47.7,47.57,47.7,36152.42644663989,47.59,47.7,47.57,47.7,36152.4264
2007-06-14 10:30:00,47.7,47.81,47.67,47.7,80013.02790142222,47.7,47.81,47.67,47.7,80013.0279
2007-06-14 10:40:00,47.71,47.78,47.68,47.69,139072.8476821192,47.71,47.78,47.68,47.69,139072.8477
2007-06-14 10:50:00,47.69,47.71,47.64,47.66,98252.0898925198,47.69,47.71,47.64,47.66,98252.0899
2007-06-14 11:00:00,47.66,47.67,47.59,47.6,43426.33807404191,47.66,47.67,47.59,47.6,43426.3381
2007-06-14 11:10:00,47.6,47.67,47.59,47.66,27575.724677016613,47.6,47.67,47.59,47.66,27575.7247
2007-06-14 11:20:00,47.64,47.64,47.58,47.59,28769.948974052764,47.64,47.64,47.58,47.59,28769.949
2007-06-14 11:30:00,47.59,47.62,47.53,47.56,36043.860601454784,47.59,47.62,47.53,47.56,36043.8606
2007-06-14 11:40:00,47.56,47.59,47.48,47.48,39843.66518293345,47.56,47.59,47.48,47.48,39843.6652
2007-06-14 11:50:00,47.48,47.51,47.4,47.41,40386.49440885898,47.48,47.51,47.4,47.41,40386.4944
2007-06-14 12:00:00,47.41,47.44,47.38,47.43,52545.86906959071,47.41,47.44,47.38,47.43,52545.8691
2007-06-14 12:10:00,47.44,47.47,47.39,47.4,74693.30148735209,47.44,47.47,47.39,47.4,74693.3015
2007-06-14 12:20:00,47.4,47.47,47.39,47.46,33763.97785256759,47.4,47.47,47.39,47.46,33763.9779
2007-06-14 12:30:00,47.46,47.49,47.39,47.43,38540.87504071219,47.46,47.49,47.39,47.43,38540.875
2007-06-14 12:40:00,47.42,47.46,47.37,47.41,40277.92856367387,47.42,47.46,47.37,47.41,40277.9286
2007-06-14 12:50:00,47.41,47.46,47.39,47.42,45923.35251329932,47.41,47.46,47.39,47.42,45923.3525
2007-06-14 13:00:00,47.41,47.48,47.4,47.44,40277.92856367387,47.41,47.48,47.4,47.44,40277.9286
2007-06-14 13:10:00,47.43,47.44,47.39,47.43,22038.86657257627,47.43,47.44,47.39,47.43,22038.8666
2007-06-14 13:20:00,47.43,47.46,47.35,47.38,27467.158831831508,47.43,47.46,47.35,47.38,27467.1588
2007-06-14 13:30:00,47.38,47.39,47.34,47.39,44729.12821626317,47.38,47.39,47.34,47.39,44729.1282
2007-06-14 13:40:00,47.38,47.51,47.34,47.49,38975.13842145261,47.38,47.51,47.34,47.49,38975.1384
2007-06-14 13:50:00,47.47,47.56,47.45,47.46,30941.26587775486,47.47,47.56,47.45,47.46,30941.2659
2007-06-14 14:00:00,47.46,47.47,47.36,47.39,44946.25990663337,47.46,47.47,47.36,47.39,44946.2599
2007-06-14 14:10:00,47.41,47.43,47.4,47.43,33221.14862664206,47.41,47.43,47.4,47.43,33221.1486
2007-06-14 14:20:00,47.43,47.43,47.39,47.4,93909.45608511564,47.43,47.43,47.39,47.4,93909.4561
2007-06-14 14:30:00,47.4,47.41,47.34,47.36,96515.03636955816,47.4,47.41,47.34,47.36,96515.0364
2007-06-14 14:40:00,47.35,47.36,47.33,47.35,24318.749321463467,47.35,47.36,47.33,47.35,24318.7493
2007-06-14 14:50:00,47.34,47.36,47.28,47.32,99446.31418955595,47.34,47.36,47.28,47.32,99446.3142
2007-06-14 15:00:00,47.32,47.34,47.25,47.26,110845.72793399198,47.32,47.34,47.25,47.26,110845.7279
2007-06-14 15:10:00,47.26,47.29,47.25,47.25,94995.11453696668,47.26,47.29,47.25,47.25,94995.1145
2007-06-14 15:20:00,47.26,47.3,47.24,47.25,118988.16632287482,47.26,47.3,47.24,47.25,118988.1663
2007-06-14 15:30:00,47.25,47.32,47.24,47.27,125936.38041472153,47.25,47.32,47.24,47.27,125936.3804
2007-06-14 15:40:00,47.27,47.28,47.22,47.23,121268.04907176204,47.27,47.28,47.22,47.23,121268.0491
2007-06-14 15:50:00,47.23,47.25,47.15,47.17,429595.0493974596,47.23,47.25,47.15,47.17,429595.0494
2007-06-15 09:30:00,47.57,47.6,47.21,47.3,3509390.945608512,47.57,47.6,47.21,47.3,3509390.9456
2007-06-15 09:40:00,47.29,47.29,47.13,47.2,65682.33633698839,47.29,47.29,47.13,47.2,65682.3363
2007-06-15 09:50:00,47.21,47.67,47.18,47.6,85007.05677993703,47.21,47.67,47.18,47.6,85007.0568
2007-06-15 10:00:00,47.65,47.65,47.34,47.38,275757.2467701661,47.65,47.65,47.34,47.38,275757.2468
2007-06-15 10:10:00,47.37,47.37,47.25,47.27,78601.67191401585,47.37,47.37,47.25,47.27,78601.6719
2007-06-15 10:20:00,47.28,47.34,47.27,47.31,86852.67614808382,47.28,47.34,47.27,47.31,86852.6761
2007-06-15 10:30:00,47.32,47.46,47.31,47.37,160026.05580284444,47.32,47.46,47.31,47.37,160026.0558
2007-06-15 10:40:00,47.38,47.39,47.29,47.29,247095.8636412985,47.38,47.39,47.29,47.29,247095.8636
2007-06-15 10:50:00,47.29,47.34,47.28,47.33,68830.74584735642,47.29,47.34,47.28,47.33,68830.7458
2007-06-15 11:00:00,47.33,47.36,47.32,47.34,149386.60297470418,47.33,47.36,47.32,47.34,149386.603
2007-06-15 11:10:00,47.34,47.34,47.31,47.31,92606.66594289435,47.34,47.34,47.31,47.31,92606.6659
2007-06-15 11:20:00,47.31,47.35,47.31,47.34,56562.80534143958,47.31,47.35,47.31,47.34,56562.8053
2007-06-15 11:30:00,47.33,47.34,47.27,47.3,60471.17576810336,47.33,47.34,47.27,47.3,60471.1758
2007-06-15 11:40:00,47.3,47.33,47.27,47.28,57105.63456736511,47.3,47.33,47.27,47.28,57105.6346
2007-06-15 11:50:00,47.28,47.28,47.25,47.25,37020.95320812073,47.28,47.28,47.25,47.25,37020.9532
2007-06-15 12:00:00,47.26,47.3,47.25,47.3,29747.041580718706,47.26,47.3,47.25,47.3,29747.0416
2007-06-15 12:10:00,47.3,47.3,47.21,47.22,97166.43144066876,47.3,47.3,47.21,47.22,97166.4314
2007-06-15 12:20:00,47.22,47.24,47.17,47.18,28444.25143849745,47.22,47.24,47.17,47.18,28444.2514
2007-06-15 12:30:00,47.19,47.24,47.19,47.21,36260.992291824994,47.19,47.24,47.19,47.21,36260.9923
2007-06-15 12:40:00,47.21,47.22,47.17,47.18,58082.72717403105,47.21,47.22,47.17,47.18,58082.7272
2007-06-15 12:50:00,47.18,47.22,47.07,47.07,85224.18847030724,47.18,47.22,47.07,47.07,85224.1885
2007-06-15 13:00:00,47.07,47.22,46.91,46.97,142872.65226359788,47.07,47.22,46.91,46.97,142872.6523
2007-06-15 13:10:00,46.98,46.99,46.96,46.98,46683.31342959505,46.98,46.99,46.96,46.98,46683.3134
2007-06-15 13:20:00,46.98,47.17,46.96,47.02,145695.3642384106,46.98,47.17,46.96,47.02,145695.3642
2007-06-15 13:30:00,47.01,47.03,46.99,47.01,85767.01769623277,47.01,47.03,46.99,47.01,85767.0177
2007-06-15 13:40:00,47.01,47.01,46.95,46.96,147975.2469872978,47.01,47.01,46.95,46.96,147975.247
2007-06-15 13:50:00,46.95,46.99,46.95,46.99,48963.19617848225,46.95,46.99,46.95,46.99,48963.1962
2007-06-15 14:00:00,47.0,47.07,46.99,47.05,108457.27933991968,47.0,47.07,46.99,47.05,108457.2793
2007-06-15 14:10:00,47.04,47.2,47.04,47.18,100097.7092606666,47.04,47.2,47.04,47.18,100097.7093
2007-06-15 14:20:00,47.17,47.21,47.11,47.12,108348.71349473456,47.17,47.21,47.11,47.12,108348.7135
2007-06-15 14:30:00,47.12,47.14,47.11,47.13,41255.02117033981,47.12,47.14,47.11,47.13,41255.0212
2007-06-15 14:40:00,47.13,47.18,47.06,47.18,86852.67614808382,47.13,47.18,47.06,47.18,86852.6761
2007-06-15 14:50:00,47.17,47.29,47.15,47.27,85332.75431549235,47.17,47.29,47.15,47.27,85332.7543
2007-06-15 15:00:00,47.27,47.34,47.22,47.22,264140.7013353599,47.27,47.34,47.22,47.22,264140.7013
2007-06-15 15:10:00,47.22,47.25,47.22,47.22,95429.3779177071,47.22,47.25,47.22,47.22,95429.3779
2007-06-15 15:20:00,47.22,47.25,47.17,47.19,67962.2190858756,47.22,47.25,47.17,47.19,67962.2191
2007-06-15 15:30:00,47.19,47.22,47.13,47.15,82727.17403104983,47.19,47.22,47.13,47.15,82727.174
2007-06-15 15:40:00,47.15,47.24,47.14,47.24,119422.42970361524,47.15,47.24,47.14,47.24,119422.4297
2007-06-15 15:50:00,47.25,47.28,47.22,47.28,135598.74063619587,47.25,47.28,47.22,47.28,135598.7406
2007-06-18 09:30:00,47.22,47.34,47.1,47.19,164911.51883617413,47.22,47.34,47.1,47.19,164911.5188
2007-06-18 09:40:00,47.19,47.24,47.17,47.22,159374.6607317338,47.19,47.24,47.17,47.22,159374.6607
2007-06-18 09:50:00,47.23,47.34,47.22,47.34,99663.44587992618,47.23,47.34,47.22,47.34,99663.4459
2007-06-18 10:00:00,47.34,47.36,47.25,47.35,85549.88600586256,47.34,47.36,47.25,47.35,85549.886
2007-06-18 10:10:00,47.34,47.36,47.25,47.35,188144.60970578657,47.34,47.36,47.25,47.35,188144.6097
2007-06-18 10:20:00,47.35,47.4,47.33,47.35,147323.85191618718,47.35,47.4,47.33,47.35,147323.8519
2007-06-18 10:30:00,47.34,47.36,47.32,47.34,62208.22929106504,47.34,47.36,47.32,47.34,62208.2293
2007-06-18 10:40:00,47.36,47.39,47.34,47.34,58082.72717403105,47.36,47.39,47.34,47.34,58082.7272
2007-06-18 10:50:00,47.34,47.37,47.34,47.37,75018.9990229074,47.34,47.37,47.34,47.37,75018.999
2007-06-18 11:00:00,47.38,47.46,47.37,47.44,112474.21561176854,47.38,47.46,47.37,47.44,112474.2156
2007-06-18 11:10:00,47.45,47.46,47.43,47.46,202800.9988057757,47.45,47.46,47.43,47.46,202800.9988
2007-06-18 11:20:00,47.46,47.54,47.46,47.5,91521.00749104332,47.46,47.54,47.46,47.5,91521.0075
2007-06-18 11:30:00,47.5,47.54,47.5,47.54,49288.89371403757,47.5,47.54,47.5,47.54,49288.8937
2007-06-18 11:40:00,47.53,47.62,47.53,47.57,69265.00922809684,47.53,47.62,47.53,47.57,69265.0092
2007-06-18 11:50:00,47.57,47.64,47.57,47.63,57865.59548366084,47.57,47.64,47.57,47.63,57865.5955
2007-06-18 12:00:00,47.62,47.62,47.57,47.57,143741.17902507872,47.62,47.62,47.57,47.57,143741.179
2007-06-18 12:10:00,47.57,47.61,47.55,47.57,55911.41027032895,47.57,47.61,47.55,47.57,55911.4103
2007-06-18 12:20:00,47.57,47.61,47.54,47.54,101291.93355770277,47.57,47.61,47.54,47.54,101291.9336
2007-06-18 12:30:00,47.53,47.59,47.49,47.59,55911.41027032895,47.53,47.59,47.49,47.59,55911.4103
2007-06-18 12:40:00,47.6,47.6,47.51,47.52,74801.8673325372,47.6,47.6,47.51,47.52,74801.8673
2007-06-18 12:50:00,47.52,47.53,47.46,47.48,95755.0754532624,47.52,47.53,47.46,47.48,95755.0755
2007-06-18 13:00:00,47.47,47.47,47.4,47.47,81858.647269569,47.47,47.47,47.4,47.47,81858.6473
2007-06-18 13:10:00,47.47,47.48,47.45,47.47,36912.38736293562,47.47,47.48,47.45,47.47,36912.3874
2007-06-18 13:20:00,47.47,47.47,47.41,47.42,60362.60992291825,47.47,47.47,47.41,47.42,60362.6099
2007-06-18 13:30:00,47.42,47.46,47.4,47.4,89241.12474215613,47.42,47.46,47.4,47.4,89241.1247
2007-06-18 13:40:00,47.4,47.4,47.37,47.39,114102.70328954513,47.4,47.4,47.37,47.39,114102.7033
2007-06-18 13:50:00,47.39,47.39,47.3,47.35,96623.60221474324,47.39,47.39,47.3,47.35,96623.6022
2007-06-18 14:00:00,47.35,47.36,47.33,47.35,67527.95570513517,47.35,47.36,47.33,47.35,67527.9557
2007-06-18 14:10:00,47.35,47.37,47.34,47.36,53197.264140701336,47.35,47.37,47.34,47.36,53197.2641
2007-06-18 14:20:00,47.35,47.48,47.35,47.47,54934.317663663016,47.35,47.48,47.35,47.47,54934.3177
2007-06-18 14:30:00,47.48,47.52,47.43,47.52,120725.2198458365,47.48,47.52,47.43,47.52,120725.2198
2007-06-18 14:40:00,47.52,47.68,47.51,47.67,289979.3724894148,47.52,47.68,47.51,47.67,289979.3725
2007-06-18 14:50:00,47.66,47.68,47.52,47.65,213766.1491694713,47.66,47.68,47.52,47.65,213766.1492
2007-06-18 15:00:00,47.64,47.64,47.55,47.63,98577.78742807511,47.64,47.64,47.55,47.63,98577.7874
2007-06-18 15:10:00,47.64,47.65,47.53,47.54,51785.90815329498,47.64,47.65,47.53,47.54,51785.9082
2007-06-18 15:20:00,47.53,47.57,47.52,47.53,109868.63532732605,47.53,47.57,47.52,47.53,109868.6353
2007-06-18 15:30:00,47.55,47.6,47.54,47.57,71979.15535772446,47.55,47.6,47.54,47.57,71979.1554
2007-06-18 15:40:00,47.57,47.59,47.53,47.53,138855.715991749,47.57,47.59,47.53,47.53,138855.716
2007-06-18 15:50:00,47.53,47.62,47.53,47.55,182607.75160134624,47.53,47.62,47.53,47.55,182607.7516
2007-06-19 09:30:00,47.07,47.63,47.07,47.55,169905.54771468896,47.07,47.63,47.07,47.55,169905.5477
2007-06-19 09:40:00,47.57,47.59,47.53,47.56,63293.88774291608,47.57,47.59,47.53,47.56,63293.8877
2007-06-19 09:50:00,47.56,47.59,47.48,47.55,208663.55444577133,47.56,47.59,47.48,47.55,208663.5544
2007-06-19 10:00:00,47.52,47.53,47.34,47.44,199218.32591466725,47.52,47.53,47.34,47.44,199218.3259
2007-06-19 10:10:00,47.44,47.57,47.43,47.48,158397.56812506786,47.44,47.57,47.43,47.48,158397.5681
2007-06-19 10:20:00,47.47,47.52,47.46,47.5,62859.62436217566,47.47,47.52,47.46,47.5,62859.6244
2007-06-19 10:30:00,47.49,47.61,47.48,47.55,101183.36771251763,47.49,47.61,47.48,47.55,101183.3677
2007-06-19 10:40:00,47.56,47.57,47.48,47.49,102811.85539029422,47.56,47.57,47.48,47.49,102811.8554
2007-06-19 10:50:00,47.49,47.56,47.44,47.48,91412.4416458582,47.49,47.56,47.44,47.48,91412.4416
2007-06-19 11:00:00,47.49,47.57,47.48,47.56,66225.16556291391,47.49,47.57,47.48,47.56,66225.1656
2007-06-19 11:10:00,47.57,47.58,47.54,47.57,67853.65324069049,47.57,47.58,47.54,47.57,67853.6532
2007-06-19 11:20:00,47.57,47.59,47.55,47.55,121268.04907176204,47.57,47.59,47.55,47.55,121268.0491
2007-06-19 11:30:00,47.55,47.57,47.52,47.55,282054.0657909022,47.55,47.57,47.52,47.55,282054.0658
2007-06-19 11:40:00,47.55,47.56,47.51,47.53,49940.288785148194,47.55,47.56,47.51,47.53,49940.2888
2007-06-19 11:50:00,47.53,47.54,47.49,47.51,48854.63033329714,47.53,47.54,47.49,47.51,48854.6303
2007-06-19 12:00:00,47.52,47.64,47.52,47.64,85115.62262512214,47.52,47.64,47.52,47.64,85115.6226
2007-06-19 12:10:00,47.64,47.7,47.59,47.59,101074.80186733254,47.64,47.7,47.59,47.59,101074.8019
2007-06-19 12:20:00,47.58,47.71,47.57,47.69,159266.0948865487,47.58,47.71,47.57,47.69,159266.0949
2007-06-19 12:30:00,47.69,47.74,47.67,47.69,65790.9021821735,47.69,47.74,47.67,47.69,65790.9022
2007-06-19 12:40:00,47.69,47.72,47.68,47.71,75453.26240364781,47.69,47.72,47.68,47.71,75453.2624
2007-06-19 12:50:00,47.7,47.72,47.66,47.7,83704.26663771577,47.7,47.72,47.66,47.7,83704.2666
2007-06-19 13:00:00,47.7,47.74,47.63,47.72,83812.83248290088,47.7,47.74,47.63,47.72,83812.8325
2007-06-19 13:10:00,47.71,47.78,47.71,47.76,62859.62436217566,47.71,47.78,47.71,47.76,62859.6244
2007-06-19 13:20:00,47.76,47.82,47.74,47.76,121593.74660731734,47.76,47.82,47.74,47.76,121593.7466
2007-06-19 13:30:00,47.75,47.78,47.73,47.77,43534.90391922701,47.75,47.78,47.73,47.77,43534.9039
2007-06-19 13:40:00,47.77,47.81,47.76,47.79,46249.05004885463,47.77,47.81,47.76,47.79,46249.05
2007-06-19 13:50:00,47.79,47.79,47.76,47.76,51134.51308218435,47.79,47.79,47.76,47.76,51134.5131
2007-06-19 14:00:00,47.76,47.78,47.71,47.71,107045.9233525133,47.76,47.78,47.71,47.71,107045.9234
2007-06-19 14:10:00,47.71,47.8,47.71,47.76,64813.80957550755,47.71,47.8,47.71,47.76,64813.8096
2007-06-19 14:20:00,47.76,47.76,47.69,47.73,95646.50960807732,47.76,47.76,47.69,47.73,95646.5096
2007-06-19 14:30:00,47.74,47.74,47.71,47.72,83921.39832808598,47.74,47.74,47.71,47.72,83921.3983
2007-06-19 14:40:00,47.72,47.79,47.71,47.76,64922.37542069265,47.72,47.79,47.71,47.76,64922.3754
2007-06-19 14:50:00,47.76,47.77,47.73,47.76,59494.08316143741,47.76,47.77,47.73,47.76,59494.0832
2007-06-19 15:00:00,47.77,47.79,47.71,47.73,92715.23178807949,47.77,47.79,47.71,47.73,92715.2318
2007-06-19 15:10:00,47.72,47.73,47.72,47.73,56128.54196069916,47.72,47.73,47.72,47.73,56128.542
2007-06-19 15:20:00,47.73,47.8,47.72,47.75,95755.0754532624,47.73,47.8,47.72,47.75,95755.0755
2007-06-19 15:30:00,47.75,47.75,47.7,47.75,173922.48398653785,47.75,47.75,47.7,47.75,173922.484
2007-06-19 15:40:00,47.74,47.77,47.7,47.71,120833.7856910216,47.74,47.77,47.7,47.71,120833.7857
2007-06-19 15:50:00,47.7,47.81,47.65,47.77,156769.0804472913,47.7,47.81,47.65,47.77,156769.0804
2007-06-20 09:30:00,47.67,47.81,47.67,47.69,72630.5504288351,47.67,47.81,47.67,47.69,72630.5504
2007-06-20 09:40:00,47.69,47.69,47.58,47.61,89132.55889697102,47.69,47.69,47.58,47.61,89132.5589
2007-06-20 09:50:00,47.61,47.62,47.47,47.48,180762.13223319943,47.61,47.62,47.47,47.48,180762.1322
2007-06-20 10:00:00,47.48,47.49,47.44,47.48,128541.96069916405,47.48,47.49,47.44,47.48,128541.9607
2007-06-20 10:10:00,47.48,47.49,47.44,47.48,130279.01422212573,47.48,47.49,47.44,47.48,130279.0142
2007-06-20 10:20:00,47.48,47.61,47.45,47.54,126913.47302138749,47.48,47.61,47.45,47.54,126913.473
2007-06-20 10:30:00,47.55,47.63,47.5,47.5,174248.18152209316,47.55,47.63,47.5,47.5,174248.1815
2007-06-20 10:40:00,47.52,47.56,47.49,47.53,33655.41200738248,47.52,47.56,47.49,47.53,33655.412
2007-06-20 10:50:00,47.53,47.6,47.53,47.59,37020.95320812073,47.53,47.6,47.53,47.59,37020.9532
2007-06-20 11:00:00,47.59,47.6,47.54,47.58,75887.52578438823,47.59,47.6,47.54,47.58,75887.5258
2007-06-20 11:10:00,47.58,47.61,47.54,47.6,85549.88600586256,47.58,47.61,47.54,47.6,85549.886
2007-06-20 11:20:00,47.61,47.62,47.57,47.59,44186.29899033765,47.61,47.62,47.57,47.59,44186.299
2007-06-20 11:30:00,47.58,47.61,47.53,47.53,42557.81131256107,47.58,47.61,47.53,47.53,42557.8113
2007-06-20 11:40:00,47.53,47.57,47.48,47.57,43752.03560959722,47.53,47.57,47.48,47.57,43752.0356
2007-06-20 11:50:00,47.57,47.58,47.53,47.58,28987.08066442297,47.57,47.58,47.53,47.58,28987.0807
2007-06-20 12:00:00,47.57,47.59,47.53,47.56,144609.70578655956,47.57,47.59,47.53,47.56,144609.7058
2007-06-20 12:10:00,47.55,47.57,47.52,47.54,45923.35251329932,47.55,47.57,47.52,47.54,45923.3525
2007-06-20 12:20:00,47.54,47.57,47.52,47.55,43100.640538486594,47.54,47.57,47.52,47.55,43100.6405
2007-06-20 12:30:00,47.54,47.56,47.53,47.54,9662.360221474324,47.54,47.56,47.53,47.54,9662.3602
2007-06-20 12:40:00,47.53,47.54,47.53,47.54,22255.99826294648,47.53,47.54,47.53,47.54,22255.9983
2007-06-20 12:50:00,47.54,47.54,47.52,47.53,32352.62186516122,47.54,47.54,47.52,47.53,32352.6219
2007-06-20 13:00:00,47.53,47.54,47.49,47.49,51894.47399848008,47.53,47.54,47.49,47.49,51894.474
2007-06-20 13:10:00,47.49,47.5,47.44,47.45,50048.8546303333,47.49,47.5,47.44,47.45,50048.8546
2007-06-20 13:20:00,47.45,47.5,47.36,47.37,148735.20790359355,47.45,47.5,47.36,47.37,148735.2079
2007-06-20 13:30:00,47.36,47.47,47.36,47.4,151123.65649766583,47.36,47.47,47.36,47.4,151123.6565
2007-06-20 13:40:00,47.4,47.41,47.39,47.41,38215.17750515688,47.4,47.41,47.39,47.41,38215.1775
2007-06-20 13:50:00,47.41,47.44,47.4,47.43,56019.97611551406,47.41,47.44,47.4,47.43,56019.9761
2007-06-20 14:00:00,47.43,47.45,47.41,47.43,58191.29301921616,47.43,47.45,47.41,47.43,58191.293
2007-06-20 14:10:00,47.44,47.44,47.4,47.41,43752.03560959722,47.44,47.44,47.4,47.41,43752.0356
2007-06-20 14:20:00,47.41,47.42,47.36,47.37,103354.68461621976,47.41,47.42,47.36,47.37,103354.6846
2007-06-20 14:30:00,47.36,47.38,47.33,47.34,87286.93952882424,47.36,47.38,47.33,47.34,87286.9395
2007-06-20 14:40:00,47.34,47.41,47.34,47.4,90001.08565845185,47.34,47.41,47.34,47.4,90001.0857
2007-06-20 14:50:00,47.4,47.44,47.39,47.41,49397.45955922267,47.4,47.44,47.39,47.41,49397.4596
2007-06-20 15:00:00,47.41,47.41,47.32,47.32,109217.2402562154,47.41,47.41,47.32,47.32,109217.2403
2007-06-20 15:10:00,47.32,47.35,47.32,47.34,97274.99728585388,47.32,47.35,47.32,47.34,97274.9973
2007-06-20 15:20:00,47.34,47.34,47.27,47.28,153729.23678210835,47.34,47.34,47.27,47.28,153729.2368
2007-06-20 15:30:00,47.28,47.28,47.2,47.2,109542.93779177072,47.28,47.28,47.2,47.2,109542.9378
2007-06-20 15:40:00,47.2,47.32,47.17,47.32,197698.40408207572,47.2,47.32,47.17,47.32,197698.4041
2007-06-20 15:50:00,47.31,47.37,47.27,47.31,312561.06828791666,47.31,47.37,47.27,47.31,312561.0683
2007-06-21 09:30:00,47.32,47.53,47.28,47.42,55911.41027032895,47.32,47.53,47.28,47.42,55911.4103
2007-06-21 09:40:00,47.45,47.6,47.42,47.57,128216.26316360872,47.45,47.6,47.42,47.57,128216.2632
2007-06-21 09:50:00,47.57,47.59,47.53,47.55,122136.57583324288,47.57,47.59,47.53,47.55,122136.5758
2007-06-21 10:00:00,47.55,47.56,47.36,47.4,116599.71772880253,47.55,47.56,47.36,47.4,116599.7177
2007-06-21 10:10:00,47.4,47.41,47.24,47.34,206817.9350776246,47.4,47.41,47.24,47.34,206817.9351
2007-06-21 10:20:00,47.34,47.45,47.31,47.45,109760.06948214093,47.34,47.45,47.31,47.45,109760.0695
2007-06-21 10:30:00,47.44,47.47,47.36,47.4,80881.55466290306,47.44,47.47,47.36,47.4,80881.5547
2007-06-21 10:40:00,47.4,47.51,47.38,47.44,49723.157094777984,47.4,47.51,47.38,47.44,49723.1571
2007-06-21 10:50:00,47.44,47.53,47.43,47.5,88372.59798067529,47.44,47.53,47.43,47.5,88372.598
2007-06-21 11:00:00,47.5,47.57,47.34,47.36,41689.28455108023,47.5,47.57,47.34,47.36,41689.2846
2007-06-21 11:10:00,47.34,47.49,47.34,47.49,55151.449354033226,47.34,47.49,47.34,47.49,55151.4494
2007-06-21 11:20:00,47.5,47.5,47.42,47.42,25078.7102377592,47.5,47.5,47.42,47.42,25078.7102
2007-06-21 11:30:00,47.41,47.42,47.31,47.34,29638.4757355336,47.41,47.42,47.31,47.34,29638.4757
2007-06-21 11:40:00,47.35,47.4,47.32,47.39,33546.84616219738,47.35,47.4,47.32,47.39,33546.8462
2007-06-21 11:50:00,47.37,47.38,47.28,47.3,41689.28455108023,47.37,47.38,47.28,47.3,41689.2846
2007-06-21 12:00:00,47.29,47.43,47.29,47.36,58082.72717403105,47.29,47.43,47.29,47.36,58082.7272
2007-06-21 12:10:00,47.36,47.44,47.32,47.35,33763.97785256759,47.36,47.44,47.32,47.35,33763.9779
2007-06-21 12:20:00,47.35,47.44,47.34,47.44,36152.42644663989,47.35,47.44,47.34,47.44,36152.4264
2007-06-21 12:30:00,47.43,47.45,47.39,47.44,42666.377157746174,47.43,47.45,47.39,47.44,42666.3772
2007-06-21 12:40:00,47.44,47.46,47.36,47.42,39300.83595700793,47.44,47.46,47.36,47.42,39300.836
2007-06-21 12:50:00,47.42,47.48,47.4,47.45,30615.568342199545,47.42,47.48,47.4,47.45,30615.5683
2007-06-21 13:00:00,47.45,47.54,47.44,47.51,61122.57083921399,47.45,47.54,47.44,47.51,61122.5708
2007-06-21 13:10:00,47.49,47.65,47.46,47.63,47117.57681033547,47.49,47.65,47.46,47.63,47117.5768
2007-06-21 13:20:00,47.62,47.7,47.62,47.69,34849.63630441863,47.62,47.7,47.62,47.69,34849.6363
2007-06-21 13:30:00,47.7,47.8,47.7,47.74,274780.1541635002,47.7,47.8,47.7,47.74,274780.1542
2007-06-21 13:40:00,47.74,47.79,47.7,47.76,107588.75257843884,47.74,47.79,47.7,47.76,107588.7526
2007-06-21 13:50:00,47.76,47.9,47.75,47.89,101726.19693844316,47.76,47.9,47.75,47.89,101726.1969
2007-06-21 14:00:00,47.9,47.9,47.83,47.86,54174.35674736728,47.9,47.9,47.83,47.86,54174.3567
2007-06-21 14:10:00,47.86,47.9,47.85,47.89,58625.55639995658,47.86,47.9,47.85,47.89,58625.5564
2007-06-21 14:20:00,47.89,47.9,47.85,47.87,42123.54793182065,47.89,47.9,47.85,47.87,42123.5479
2007-06-21 14:30:00,47.87,47.88,47.81,47.83,94235.15362067094,47.87,47.88,47.81,47.83,94235.1536
2007-06-21 14:40:00,47.84,47.9,47.82,47.84,133210.29204212356,47.84,47.9,47.82,47.84,133210.292
2007-06-21 14:50:00,47.83,47.89,47.83,47.89,100640.53848659212,47.83,47.89,47.83,47.89,100640.5385
2007-06-21 15:00:00,47.89,47.92,47.85,47.89,123765.06351101944,47.89,47.92,47.85,47.89,123765.0635
2007-06-21 15:10:00,47.88,47.95,47.86,47.93,86526.9786125285,47.88,47.95,47.86,47.93,86526.9786
2007-06-21 15:20:00,47.93,47.98,47.92,47.98,65682.33633698839,47.93,47.98,47.92,47.98,65682.3363
2007-06-21 15:30:00,47.98,48.01,47.94,47.95,125393.55118879602,47.98,48.01,47.94,47.95,125393.5512
2007-06-21 15:40:00,47.95,47.95,47.92,47.95,125067.8536532407,47.95,47.95,47.92,47.95,125067.8537
2007-06-21 15:50:00,47.94,47.95,47.9,47.92,188687.4389317121,47.94,47.95,47.9,47.92,188687.4389
2007-06-22 09:30:00,47.69,47.81,47.62,47.71,76430.35501031375,47.69,47.81,47.62,47.71,76430.355
2007-06-22 09:40:00,47.71,47.74,47.54,47.54,105417.43567473671,47.71,47.74,47.54,47.54,105417.4357
2007-06-22 09:50:00,47.54,47.61,47.53,47.55,101400.49940288786,47.54,47.61,47.53,47.55,101400.4994
2007-06-22 10:00:00,47.55,47.61,47.46,47.53,141786.99381174683,47.55,47.61,47.46,47.53,141786.9938
2007-06-22 10:10:00,47.53,47.62,47.46,47.6,99446.31418955595,47.53,47.62,47.46,47.6,99446.3142
2007-06-22 10:20:00,47.59,47.64,47.53,47.53,76973.18423623928,47.59,47.64,47.53,47.53,76973.1842
2007-06-22 10:30:00,47.53,47.58,47.51,47.57,77407.4476169797,47.53,47.58,47.51,47.57,77407.4476
2007-06-22 10:40:00,47.57,47.67,47.52,47.63,51243.07892736945,47.57,47.67,47.52,47.63,51243.0789
2007-06-22 10:50:00,47.63,47.64,47.53,47.53,70567.7993703181,47.63,47.64,47.53,47.53,70567.7994
2007-06-22 11:00:00,47.53,47.63,47.46,47.46,76538.92085549886,47.53,47.63,47.46,47.46,76538.9209
2007-06-22 11:10:00,47.46,47.47,47.4,47.43,95863.64129844752,47.46,47.47,47.4,47.43,95863.6413
2007-06-22 11:20:00,47.43,47.48,47.43,47.46,38540.87504071219,47.43,47.48,47.43,47.46,38540.875
2007-06-22 11:30:00,47.46,47.56,47.44,47.56,78601.67191401585,47.46,47.56,47.44,47.56,78601.6719
2007-06-22 11:40:00,47.57,47.57,47.51,47.57,97709.26066659427,47.57,47.57,47.51,47.57,97709.2607
2007-06-22 11:50:00,47.57,47.69,47.5,47.67,49831.72293996309,47.57,47.69,47.5,47.67,49831.7229
2007-06-22 12:00:00,47.66,47.67,47.58,47.59,59276.9514710672,47.66,47.67,47.58,47.59,59276.9515
2007-06-22 12:10:00,47.58,47.6,47.53,47.56,79035.93529475627,47.58,47.6,47.53,47.56,79035.9353
2007-06-22 12:20:00,47.55,47.58,47.44,47.44,132667.46281619804,47.55,47.58,47.44,47.44,132667.4628
2007-06-22 12:30:00,47.44,47.45,47.34,47.34,193681.4678102269,47.44,47.45,47.34,47.34,193681.4678
2007-06-22 12:40:00,47.34,47.36,47.31,47.31,111388.55715991747,47.34,47.36,47.31,47.31,111388.5572
2007-06-22 12:50:00,47.32,47.32,47.26,47.28,101291.93355770277,47.32,47.32,47.26,47.28,101291.9336
2007-06-22 13:00:00,47.28,47.3,47.2,47.25,105743.13321029204,47.28,47.3,47.2,47.25,105743.1332
2007-06-22 13:10:00,47.25,47.49,47.24,47.46,94018.02193030072,47.25,47.49,47.24,47.46,94018.0219
2007-06-22 13:20:00,47.46,47.55,47.45,47.54,105851.69905547716,47.46,47.55,47.45,47.54,105851.6991
2007-06-22 13:30:00,47.53,47.54,47.46,47.49,47551.84019107589,47.53,47.54,47.46,47.49,47551.8402
2007-06-22 13:40:00,47.49,47.51,47.35,47.39,80230.15959179243,47.49,47.51,47.35,47.39,80230.1596
2007-06-22 13:50:00,47.4,47.56,47.39,47.55,103463.25046140484,47.4,47.56,47.39,47.55,103463.2505
2007-06-22 14:00:00,47.56,47.57,47.47,47.53,68939.31169254152,47.56,47.57,47.47,47.53,68939.3117
2007-06-22 14:10:00,47.53,47.57,47.52,47.56,87504.07121919445,47.53,47.57,47.52,47.56,87504.0712
2007-06-22 14:20:00,47.57,47.59,47.53,47.59,104766.0406036261,47.57,47.59,47.53,47.59,104766.0406
2007-06-22 14:30:00,47.59,47.72,47.59,47.71,161545.9776354359,47.59,47.72,47.59,47.71,161545.9776
2007-06-22 14:40:00,47.7,47.78,47.63,47.64,134730.21387471503,47.7,47.78,47.63,47.64,134730.2139
2007-06-22 14:50:00,47.63,47.69,47.48,47.65,219520.13896428185,47.63,47.69,47.48,47.65,219520.139
2007-06-22 15:00:00,47.65,47.69,47.59,47.6,75887.52578438823,47.65,47.69,47.59,47.6,75887.5258
2007-06-22 15:10:00,47.59,47.63,47.57,47.58,59494.08316143741,47.59,47.63,47.57,47.58,59494.0832
2007-06-22 15:20:00,47.59,47.62,47.56,47.59,112257.08392139833,47.59,47.62,47.56,47.59,112257.0839
2007-06-22 15:30:00,47.59,47.61,47.54,47.56,107371.62088806862,47.59,47.61,47.54,47.56,107371.6209
2007-06-22 15:40:00,47.55,47.56,47.44,47.54,196504.17978503965,47.55,47.56,47.44,47.54,196504.1798
2007-06-22 15:50:00,47.54,47.57,47.45,47.51,188361.7413961568,47.54,47.57,47.45,47.51,188361.7414
2007-06-25 09:30:00,47.44,47.66,47.38,47.61,179893.6054717186,47.44,47.66,47.38,47.61,179893.6055
2007-06-25 09:40:00,47.61,47.71,47.46,47.71,192921.5068939312,47.61,47.71,47.46,47.71,192921.5069
2007-06-25 09:50:00,47.71,47.84,47.66,47.78,123547.93182064925,47.71,47.84,47.66,47.78,123547.9318
2007-06-25 10:00:00,47.78,47.9,47.78,47.81,127347.73640212788,47.78,47.9,47.78,47.81,127347.7364
2007-06-25 10:10:00,47.81,47.86,47.66,47.84,288242.31896645314,47.81,47.86,47.66,47.84,288242.319
2007-06-25 10:20:00,47.83,47.89,47.77,47.86,151015.09065248072,47.83,47.89,47.77,47.86,151015.0907
2007-06-25 10:30:00,47.86,47.88,47.83,47.85,186516.12202801,47.86,47.88,47.83,47.85,186516.122
2007-06-25 10:40:00,47.85,47.88,47.82,47.88,121810.87829768757,47.85,47.88,47.82,47.88,121810.8783
2007-06-25 10:50:00,47.88,47.9,47.82,47.85,150146.5638909999,47.88,47.9,47.82,47.85,150146.5639
2007-06-25 11:00:00,47.84,47.85,47.73,47.85,101074.80186733254,47.84,47.85,47.73,47.85,101074.8019
2007-06-25 11:10:00,47.86,47.92,47.86,47.9,105308.86982955162,47.86,47.92,47.86,47.9,105308.8698
2007-06-25 11:20:00,47.91,47.91,47.87,47.91,79253.06698512648,47.91,47.91,47.87,47.91,79253.067
2007-06-25 11:30:00,47.91,47.99,47.9,47.99,91629.57333622842,47.91,47.99,47.9,47.99,91629.5733
2007-06-25 11:40:00,47.98,48.04,47.94,48.01,120290.95646509608,47.98,48.04,47.94,48.01,120290.9565
2007-06-25 11:50:00,48.01,48.06,47.99,48.01,86201.28107697319,48.01,48.06,47.99,48.01,86201.2811
2007-06-25 12:00:00,48.01,48.07,48.0,48.05,89675.38812289653,48.01,48.07,48.0,48.05,89675.3881
2007-06-25 12:10:00,48.04,48.17,48.04,48.1,126587.77548583216,48.04,48.17,48.04,48.1,126587.7755
2007-06-25 12:20:00,48.09,48.1,48.0,48.01,64162.41450439692,48.09,48.1,48.0,48.01,64162.4145
2007-06-25 12:30:00,48.0,48.09,48.0,48.09,67636.52155032028,48.0,48.09,48.0,48.09,67636.5216
2007-06-25 12:40:00,48.09,48.1,48.04,48.04,80230.15959179243,48.09,48.1,48.04,48.04,80230.1596
2007-06-25 12:50:00,48.04,48.16,48.04,48.13,101183.36771251763,48.04,48.16,48.04,48.13,101183.3677
2007-06-25 13:00:00,48.13,48.13,47.98,47.99,360655.737704918,48.13,48.13,47.98,47.99,360655.7377
2007-06-25 13:10:00,47.99,48.0,47.97,47.98,61448.2683747693,47.99,48.0,47.97,47.98,61448.2684
2007-06-25 13:20:00,47.98,48.02,47.94,47.95,72847.6821192053,47.98,48.02,47.94,47.95,72847.6821
2007-06-25 13:30:00,47.95,47.96,47.87,47.88,169579.85017913365,47.95,47.96,47.87,47.88,169579.8502
2007-06-25 13:40:00,47.88,47.98,47.87,47.98,78275.97437846054,47.88,47.98,47.87,47.98,78275.9744
2007-06-25 13:50:00,47.97,48.0,47.88,47.92,61991.097600694826,47.97,48.0,47.88,47.92,61991.0976
2007-06-25 14:00:00,47.92,48.01,47.92,47.99,80013.02790142222,47.92,48.01,47.92,47.99,80013.0279
2007-06-25 14:10:00,47.99,48.0,47.81,47.89,152752.1441754424,47.99,48.0,47.81,47.89,152752.1442
2007-06-25 14:20:00,47.89,47.93,47.85,47.86,400933.666268592,47.89,47.93,47.85,47.86,400933.6663
2007-06-25 14:30:00,47.83,47.84,47.64,47.68,339811.0954293779,47.83,47.84,47.64,47.68,339811.0954
2007-06-25 14:40:00,47.69,47.74,47.62,47.62,158614.69981543807,47.69,47.74,47.62,47.62,158614.6998
2007-06-25 14:50:00,47.62,47.75,47.62,47.69,436651.8293344914,47.62,47.75,47.62,47.69,436651.8293
2007-06-25 15:00:00,47.69,47.74,47.57,47.6,780154.1635001629,47.69,47.74,47.57,47.6,780154.1635
2007-06-25 15:10:00,47.59,47.65,47.56,47.58,261209.42351536208,47.59,47.65,47.56,47.58,261209.4235
2007-06-25 15:20:00,47.58,47.66,47.57,47.64,182173.4882206058,47.58,47.66,47.57,47.64,182173.4882
2007-06-25 15:30:00,47.64,47.68,47.62,47.65,234936.4889805668,47.64,47.68,47.62,47.65,234936.489
2007-06-25 15:40:00,47.65,47.68,47.59,47.65,357290.1965041798,47.65,47.68,47.59,47.65,357290.1965
2007-06-25 15:50:00,47.65,47.72,47.63,47.68,380848.9849093476,47.65,47.72,47.63,47.68,380848.9849
2007-06-26 09:30:00,47.58,47.75,47.58,47.65,514819.2378677668,47.58,47.75,47.58,47.65,514819.2379
2007-06-26 09:40:00,47.66,47.67,47.56,47.57,209749.2128976224,47.66,47.67,47.56,47.57,209749.2129
2007-06-26 09:50:00,47.57,47.63,47.47,47.59,219845.8364998372,47.57,47.63,47.47,47.59,219845.8365
2007-06-26 10:00:00,47.59,47.67,47.53,47.55,249158.61469981543,47.59,47.67,47.53,47.55,249158.6147
2007-06-26 10:10:00,47.54,47.58,47.52,47.53,373032.24405602,47.54,47.58,47.52,47.53,373032.2441
2007-06-26 10:20:00,47.53,47.57,47.51,47.57,244815.9808924113,47.53,47.57,47.51,47.57,244815.9809
2007-06-26 10:30:00,47.57,47.67,47.51,47.66,282162.6316360873,47.57,47.67,47.51,47.66,282162.6316
2007-06-26 10:40:00,47.65,47.67,47.57,47.62,232005.2111605689,47.65,47.67,47.57,47.62,232005.2112
2007-06-26 10:50:00,47.62,47.69,47.6,47.64,541960.6991640431,47.62,47.69,47.6,47.64,541960.6992
2007-06-26 11:00:00,47.64,47.71,47.62,47.63,166105.7431332103,47.64,47.71,47.62,47.63,166105.7431
2007-06-26 11:10:00,47.63,47.72,47.62,47.65,130496.14591249594,47.63,47.72,47.62,47.65,130496.1459
2007-06-26 11:20:00,47.66,47.87,47.63,47.76,211160.5688850288,47.66,47.87,47.63,47.76,211160.5689
2007-06-26 11:30:00,47.76,47.81,47.75,47.81,101726.19693844316,47.76,47.81,47.75,47.81,101726.1969
2007-06-26 11:40:00,47.81,47.93,47.8,47.92,77841.71099772012,47.81,47.93,47.8,47.92,77841.711
2007-06-26 11:50:00,47.92,47.95,47.9,47.94,68613.61415698621,47.92,47.95,47.9,47.94,68613.6142
2007-06-26 12:00:00,47.94,48.02,47.9,47.96,88372.59798067529,47.94,48.02,47.9,47.96,88372.598
2007-06-26 12:10:00,47.95,47.98,47.94,47.98,58516.99055477147,47.95,47.98,47.94,47.98,58516.9906
2007-06-26 12:20:00,47.98,48.1,47.97,48.02,153077.84171099772,47.98,48.1,47.97,48.02,153077.8417
2007-06-26 12:30:00,48.01,48.03,47.85,47.91,101183.36771251763,48.01,48.03,47.85,47.91,101183.3677
2007-06-26 12:40:00,47.92,48.02,47.88,47.97,90543.91488437736,47.92,48.02,47.88,47.97,90543.9149
2007-06-26 12:50:00,47.97,48.04,47.91,47.98,84247.0958636413,47.97,48.04,47.91,47.98,84247.0959
2007-06-26 13:00:00,48.0,48.08,47.97,48.04,189881.66322874825,48.0,48.08,47.97,48.04,189881.6632
2007-06-26 13:10:00,48.04,48.11,47.95,48.04,85441.32016067745,48.04,48.11,47.95,48.04,85441.3202
2007-06-26 13:20:00,48.04,48.1,48.04,48.08,133644.55542286398,48.04,48.1,48.04,48.08,133644.5554
2007-06-26 13:30:00,48.08,48.11,48.04,48.07,99337.74834437086,48.08,48.11,48.04,48.07,99337.7483
2007-06-26 13:40:00,48.07,48.09,47.9,47.91,171751.16708283575,48.07,48.09,47.9,47.91,171751.1671
2007-06-26 13:50:00,47.91,48.0,47.87,47.95,212571.9248724352,47.91,48.0,47.87,47.95,212571.9249
2007-06-26 14:00:00,47.93,48.01,47.91,47.99,97817.8265117794,47.93,48.01,47.91,47.99,97817.8265
2007-06-26 14:10:00,47.99,48.1,47.98,48.09,137227.22831397242,47.99,48.1,47.98,48.09,137227.2283
2007-06-26 14:20:00,48.09,48.1,47.99,48.01,116382.58603843232,48.09,48.1,47.99,48.01,116382.586
2007-06-26 14:30:00,48.0,48.02,47.98,47.99,230159.5917924221,48.0,48.02,47.98,47.99,230159.5918
2007-06-26 14:40:00,48.0,48.04,47.93,47.95,233525.1329931604,48.0,48.04,47.93,47.95,233525.133
2007-06-26 14:50:00,47.96,47.99,47.89,47.91,275865.8126153512,47.96,47.99,47.89,47.91,275865.8126
2007-06-26 15:00:00,47.91,48.01,47.89,47.96,255346.8678753664,47.91,48.01,47.89,47.96,255346.8679
2007-06-26 15:10:00,47.96,47.97,47.85,47.91,316903.7020953208,47.96,47.97,47.85,47.91,316903.7021
2007-06-26 15:20:00,47.91,48.04,47.89,48.04,190967.3216805993,47.91,48.04,47.89,48.04,190967.3217
2007-06-26 15:30:00,48.04,48.08,48.02,48.05,544240.5819129302,48.04,48.08,48.02,48.05,544240.5819
2007-06-26 15:40:00,48.04,48.08,47.99,48.08,481706.6550863099,48.04,48.08,47.99,48.08,481706.6551
2007-06-26 15:50:00,48.08,48.29,48.05,48.23,682010.6394528282,48.08,48.29,48.05,48.23,682010.6395
2007-06-27 09:30:00,48.68,48.72,48.4,48.43,1255346.8678753665,48.68,48.72,48.4,48.43,1255346.8679
2007-06-27 09:40:00,48.43,48.53,48.35,48.44,638041.4721528607,48.43,48.53,48.35,48.44,638041.4722
2007-06-27 09:50:00,48.43,48.49,48.36,48.36,1058842.6880903267,48.43,48.49,48.36,48.36,1058842.6881
2007-06-27 10:00:00,48.35,48.49,48.29,48.4,579958.7449788296,48.35,48.49,48.29,48.4,579958.745
2007-06-27 10:10:00,48.4,48.48,48.34,48.46,275322.9833894257,48.4,48.48,48.34,48.46,275322.9834
2007-06-27 10:20:00,48.46,48.58,48.36,48.58,313972.424275323,48.46,48.58,48.36,48.58,313972.4243
2007-06-27 10:30:00,48.58,48.75,48.47,48.67,454782.3254804039,48.58,48.75,48.47,48.67,454782.3255
2007-06-27 10:40:00,48.67,48.73,48.5,48.51,239930.5178590816,48.67,48.73,48.5,48.51,239930.5179
2007-06-27 10:50:00,48.51,48.53,48.46,48.47,173053.957225057,48.51,48.53,48.46,48.47,173053.9572
2007-06-27 11:00:00,48.47,48.58,48.42,48.57,189990.22907393333,48.47,48.58,48.42,48.57,189990.2291
2007-06-27 11:10:00,48.56,48.73,48.55,48.68,199869.72098577788,48.56,48.73,48.55,48.68,199869.721
2007-06-27 11:20:00,48.68,48.79,48.63,48.74,225491.2604494626,48.68,48.79,48.63,48.74,225491.2604
2007-06-27 11:30:00,48.74,48.74,48.67,48.7,193681.4678102269,48.74,48.74,48.67,48.7,193681.4678
2007-06-27 11:40:00,48.71,48.71,48.64,48.69,147323.85191618718,48.71,48.71,48.64,48.69,147323.8519
2007-06-27 11:50:00,48.7,48.71,48.65,48.69,183584.84420801216,48.7,48.71,48.65,48.69,183584.8442
2007-06-27 12:00:00,48.69,48.77,48.68,48.73,164477.25545543374,48.69,48.77,48.68,48.73,164477.2555
2007-06-27 12:10:00,48.71,48.74,48.68,48.69,116165.4543480621,48.71,48.74,48.68,48.69,116165.4543
2007-06-27 12:20:00,48.67,48.72,48.66,48.72,112474.21561176854,48.67,48.72,48.66,48.72,112474.2156
2007-06-27 12:30:00,48.71,48.74,48.65,48.68,170556.9427857996,48.71,48.74,48.65,48.68,170556.9428
2007-06-27 12:40:00,48.68,48.73,48.66,48.7,120616.6540006514,48.68,48.73,48.66,48.7,120616.654
2007-06-27 12:50:00,48.7,48.73,48.68,48.71,118445.3370969493,48.7,48.73,48.68,48.71,118445.3371
2007-06-27 13:00:00,48.71,48.79,48.68,48.79,171534.03539246554,48.71,48.79,48.68,48.79,171534.0354
2007-06-27 13:10:00,48.79,48.81,48.72,48.78,220388.6657257627,48.79,48.81,48.72,48.78,220388.6657
2007-06-27 13:20:00,48.77,48.81,48.75,48.79,142112.69134730214,48.77,48.81,48.75,48.79,142112.6913
2007-06-27 13:30:00,48.79,48.8,48.74,48.76,146129.62761915103,48.79,48.8,48.74,48.76,146129.6276
2007-06-27 13:40:00,48.76,48.8,48.73,48.8,178156.55194875694,48.76,48.8,48.73,48.8,178156.5519
2007-06-27 13:50:00,48.8,48.9,48.79,48.89,343828.03170122684,48.8,48.9,48.79,48.89,343828.0317
2007-06-27 14:00:00,48.89,49.04,48.89,48.98,296384.75735533604,48.89,49.04,48.89,48.98,296384.7574
2007-06-27 14:10:00,48.98,49.06,48.97,49.0,260666.59428943656,48.98,49.06,48.97,49.0,260666.5943
2007-06-27 14:20:00,49.0,49.08,48.97,49.04,249592.87808055588,49.0,49.08,48.97,49.04,249592.8781
2007-06-27 14:30:00,49.04,49.09,48.97,49.08,238627.72771686027,49.04,49.09,48.97,49.08,238627.7277
2007-06-27 14:40:00,49.08,49.19,49.06,49.11,298338.94256866793,49.08,49.19,49.06,49.11,298338.9426
2007-06-27 14:50:00,49.11,49.17,49.09,49.09,242753.22983389423,49.11,49.17,49.09,49.09,242753.2298
2007-06-27 15:00:00,49.1,49.41,49.1,49.36,473455.6508522419,49.1,49.41,49.1,49.36,473455.6509
2007-06-27 15:10:00,49.36,49.52,49.33,49.41,324177.61372272286,49.36,49.52,49.33,49.41,324177.6137
2007-06-27 15:20:00,49.42,49.44,49.36,49.42,397025.29584192816,49.42,49.44,49.36,49.42,397025.2958
2007-06-27 15:30:00,49.43,49.7,49.42,49.59,651612.2028009988,49.43,49.7,49.42,49.59,651612.2028
2007-06-27 15:40:00,49.59,49.67,49.38,49.39,506676.799478884,49.59,49.67,49.38,49.39,506676.7995
2007-06-27 15:50:00,49.39,49.54,49.29,49.33,1708934.969058734,49.39,49.54,49.29,49.33,1708934.9691
2007-06-28 09:30:00,49.24,49.29,49.0,49.08,156551.94875692108,49.24,49.29,49.0,49.08,156551.9488
2007-06-28 09:40:00,49.09,49.4,49.08,49.36,150037.9980458148,49.09,49.4,49.08,49.36,150037.998
2007-06-28 09:50:00,49.36,49.46,49.16,49.37,155683.42199544024,49.36,49.46,49.16,49.37,155683.422
2007-06-28 10:00:00,49.37,49.54,49.35,49.43,166322.8748235805,49.37,49.54,49.35,49.43,166322.8748
2007-06-28 10:10:00,49.44,49.51,49.41,49.46,101509.06524807296,49.44,49.51,49.41,49.46,101509.0652
2007-06-28 10:20:00,49.46,49.5,49.32,49.48,177830.85441320162,49.46,49.5,49.32,49.48,177830.8544
2007-06-28 10:30:00,49.48,49.49,49.31,49.37,113125.61068287917,49.48,49.49,49.31,49.37,113125.6107
2007-06-28 10:40:00,49.37,49.41,49.33,49.34,105743.13321029204,49.37,49.41,49.33,49.34,105743.1332
2007-06-28 10:50:00,49.33,49.34,49.26,49.28,119856.69308435566,49.33,49.34,49.26,49.28,119856.6931
2007-06-28 11:00:00,49.28,49.29,49.11,49.13,137335.79415915752,49.28,49.29,49.11,49.13,137335.7942
2007-06-28 11:10:00,49.13,49.23,49.04,49.07,172511.12799913148,49.13,49.23,49.04,49.07,172511.128
2007-06-28 11:20:00,49.07,49.54,49.06,49.42,364564.1081315818,49.07,49.54,49.06,49.42,364564.1081
2007-06-28 11:30:00,49.4,49.42,49.27,49.28,52111.605688850286,49.4,49.42,49.27,49.28,52111.6057
2007-06-28 11:40:00,49.27,49.28,49.21,49.22,65356.63880143307,49.27,49.28,49.21,49.22,65356.6388
2007-06-28 11:50:00,49.21,49.33,49.2,49.31,54717.185973292806,49.21,49.33,49.2,49.31,54717.186
2007-06-28 12:00:00,49.32,49.36,49.3,49.33,24535.88101183368,49.32,49.36,49.3,49.33,24535.881
2007-06-28 12:10:00,49.33,49.33,49.26,49.29,68070.7849310607,49.33,49.33,49.26,49.29,68070.7849
2007-06-28 12:20:00,49.28,49.28,49.13,49.16,160786.01671914017,49.28,49.28,49.13,49.16,160786.0167
2007-06-28 12:30:00,49.16,49.18,49.11,49.14,59819.780696992726,49.16,49.18,49.11,49.14,59819.7807
2007-06-28 12:40:00,49.14,49.19,49.12,49.18,55260.01519921833,49.14,49.19,49.12,49.18,55260.0152
2007-06-28 12:50:00,49.18,49.2,49.09,49.16,69047.87753772663,49.18,49.2,49.09,49.16,69047.8775
2007-06-28 13:00:00,49.16,49.2,49.11,49.14,77516.0134621648,49.16,49.2,49.11,49.14,77516.0135
2007-06-28 13:10:00,49.14,49.22,49.09,49.1,102051.89447399849,49.14,49.22,49.09,49.1,102051.8945
2007-06-28 13:20:00,49.11,49.17,49.11,49.16,35283.89968515905,49.11,49.17,49.11,49.16,35283.8997
2007-06-28 13:30:00,49.17,49.18,49.14,49.16,50591.68385625882,49.17,49.18,49.14,49.16,50591.6839
2007-06-28 13:40:00,49.17,49.18,49.13,49.18,53957.22505699707,49.17,49.18,49.13,49.18,53957.2251
2007-06-28 13:50:00,49.17,49.23,49.15,49.17,96297.90467918794,49.17,49.23,49.15,49.17,96297.9047
2007-06-28 14:00:00,49.19,49.25,49.16,49.2,99663.44587992618,49.19,49.25,49.16,49.2,99663.4459
2007-06-28 14:10:00,49.2,49.38,49.14,49.34,162305.93855173164,49.2,49.38,49.14,49.34,162305.9386
2007-06-28 14:20:00,49.34,49.35,49.16,49.21,148952.33959396376,49.34,49.35,49.16,49.21,148952.3396
2007-06-28 14:30:00,49.21,49.21,49.09,49.13,182064.9223754207,49.21,49.21,49.09,49.13,182064.9224
2007-06-28 14:40:00,49.13,49.33,49.13,49.26,163934.42622950822,49.13,49.33,49.13,49.26,163934.4262
2007-06-28 14:50:00,49.26,49.34,49.24,49.34,94560.85115622626,49.26,49.34,49.24,49.34,94560.8512
2007-06-28 15:00:00,49.33,49.33,49.17,49.28,124850.72196287048,49.33,49.33,49.17,49.28,124850.722
2007-06-28 15:10:00,49.27,49.33,49.21,49.28,96623.60221474324,49.27,49.33,49.21,49.28,96623.6022
2007-06-28 15:20:00,49.27,49.35,49.23,49.35,115188.36174139616,49.27,49.35,49.23,49.35,115188.3617
2007-06-28 15:30:00,49.34,49.49,49.34,49.43,144392.57409618935,49.34,49.49,49.34,49.43,144392.5741
2007-06-28 15:40:00,49.44,49.44,49.3,49.32,136358.70155249158,49.44,49.44,49.3,49.32,136358.7016
2007-06-28 15:50:00,49.32,49.37,49.29,49.37,224405.60199761155,49.32,49.37,49.29,49.37,224405.602
2007-06-29 09:30:00,49.31,49.51,49.19,49.26,62099.66344587993,49.31,49.51,49.19,49.26,62099.6634
2007-06-29 09:40:00,49.25,49.27,49.2,49.21,71870.58951253936,49.25,49.27,49.2,49.21,71870.5895
2007-06-29 09:50:00,49.21,49.28,49.21,49.21,114754.09836065574,49.21,49.28,49.21,49.21,114754.0984
2007-06-29 10:00:00,49.22,49.34,49.22,49.29,142872.65226359788,49.22,49.34,49.22,49.29,142872.6523
2007-06-29 10:10:00,49.29,49.3,49.26,49.29,61339.7025295842,49.29,49.3,49.26,49.29,61339.7025
2007-06-29 10:20:00,49.29,49.37,49.23,49.25,95972.20714363262,49.29,49.37,49.23,49.25,95972.2071
2007-06-29 10:30:00,49.25,49.42,49.25,49.4,40277.92856367387,49.25,49.42,49.25,49.4,40277.9286
2007-06-29 10:40:00,49.41,49.48,49.4,49.44,48203.23526218652,49.41,49.48,49.4,49.44,48203.2353
2007-06-29 10:50:00,49.44,49.47,49.4,49.43,32026.924329605907,49.44,49.47,49.4,49.43,32026.9243
2007-06-29 11:00:00,49.42,49.53,49.41,49.51,86092.71523178808,49.42,49.53,49.41,49.51,86092.7152
2007-06-29 11:10:00,49.52,49.58,49.52,49.56,44186.29899033765,49.52,49.58,49.52,49.56,44186.299
2007-06-29 11:20:00,49.56,49.6,49.46,49.59,82510.04234067962,49.56,49.6,49.46,49.59,82510.0423
2007-06-29 11:30:00,49.56,49.59,49.46,49.51,54934.317663663016,49.56,49.59,49.46,49.51,54934.3177
2007-06-29 11:40:00,49.51,49.52,49.32,49.35,45489.0891325589,49.51,49.52,49.32,49.35,45489.0891
2007-06-29 11:50:00,49.34,49.55,49.3,49.33,118988.16632287482,49.34,49.55,49.3,49.33,118988.1663
2007-06-29 12:00:00,49.33,49.48,49.22,49.47,177613.72272283142,49.33,49.48,49.22,49.47,177613.7227
2007-06-29 12:10:00,49.47,49.47,49.24,49.24,106611.65997177288,49.47,49.47,49.24,49.24,106611.66
2007-06-29 12:20:00,49.25,49.37,49.21,49.28,37889.47996960156,49.25,49.37,49.21,49.28,37889.48
2007-06-29 12:30:00,49.28,49.37,49.2,49.34,101183.36771251763,49.28,49.37,49.2,49.34,101183.3677
2007-06-29 12:40:00,49.34,49.38,49.32,49.33,53414.395831071546,49.34,49.38,49.32,49.33,53414.3958
2007-06-29 12:50:00,49.34,49.36,49.32,49.33,28227.11974812724,49.34,49.36,49.32,49.33,28227.1197
2007-06-29 13:00:00,49.33,49.34,49.25,49.25,20953.20812072522,49.33,49.34,49.25,49.25,20953.2081
2007-06-29 13:10:00,49.24,49.34,49.23,49.28,54717.185973292806,49.24,49.34,49.23,49.28,54717.186
2007-06-29 13:20:00,49.27,49.34,49.27,49.32,31375.52925849528,49.27,49.34,49.27,49.32,31375.5293
2007-06-29 13:30:00,49.33,49.36,49.28,49.32,39626.53349256324,49.33,49.36,49.28,49.32,39626.5335
2007-06-29 13:40:00,49.31,49.32,49.2,49.31,76321.78916512865,49.31,49.32,49.2,49.31,76321.7892
2007-06-29 13:50:00,49.3,49.31,49.26,49.29,51894.47399848008,49.3,49.31,49.26,49.29,51894.474
2007-06-29 14:00:00,49.29,49.32,49.21,49.28,89023.99305178592,49.29,49.32,49.21,49.28,89023.9931
2007-06-29 14:10:00,49.28,49.35,49.2,49.31,121919.44414287266,49.28,49.35,49.2,49.31,121919.4441
2007-06-29 14:20:00,49.31,49.32,49.22,49.32,59276.9514710672,49.31,49.32,49.22,49.32,59276.9515
2007-06-29 14:30:00,49.31,49.32,49.24,49.31,37889.47996960156,49.31,49.32,49.24,49.31,37889.48
2007-06-29 14:40:00,49.3,49.33,49.28,49.3,54608.6201281077,49.3,49.33,49.28,49.3,54608.6201
2007-06-29 14:50:00,49.3,49.32,49.28,49.32,56779.93703180979,49.3,49.32,49.28,49.32,56779.937
2007-06-29 15:00:00,49.32,49.32,49.05,49.27,253175.5509716643,49.32,49.32,49.05,49.27,253175.551
2007-06-29 15:10:00,49.28,49.28,49.08,49.21,110085.76701769624,49.28,49.28,49.08,49.21,110085.767
2007-06-29 15:20:00,49.21,49.25,49.07,49.09,123765.06351101944,49.21,49.25,49.07,49.09,123765.0635
2007-06-29 15:30:00,49.09,49.27,49.02,49.2,151123.65649766583,49.09,49.27,49.02,49.2,151123.6565
2007-06-29 15:40:00,49.17,49.28,49.16,49.22,114862.66420584085,49.17,49.28,49.16,49.22,114862.6642
2007-06-29 15:50:00,49.23,49.32,49.18,49.28,148735.20790359355,49.23,49.32,49.18,49.28,148735.2079
2007-07-02 09:30:00,49.28,49.6,49.17,49.38,113668.43990880468,49.28,49.6,49.17,49.38,113668.4399
2007-07-02 09:40:00,49.37,49.46,49.28,49.29,63076.75605254587,49.37,49.46,49.28,49.29,63076.7561
2007-07-02 09:50:00,49.3,49.31,49.25,49.27,93800.89023993052,49.3,49.31,49.25,49.27,93800.8902
2007-07-02 10:00:00,49.27,49.28,49.16,49.19,137227.22831397242,49.27,49.28,49.16,49.19,137227.2283
2007-07-02 10:10:00,49.18,49.21,49.1,49.1,274020.1932472044,49.18,49.21,49.1,49.1,274020.1932
2007-07-02 10:20:00,49.1,49.11,49.04,49.06,164260.12376506353,49.1,49.11,49.04,49.06,164260.1238
2007-07-02 10:30:00,49.07,49.26,49.06,49.23,221582.89002279885,49.07,49.26,49.06,49.23,221582.89
2007-07-02 10:40:00,49.23,49.23,49.18,49.21,95212.24622733687,49.23,49.23,49.18,49.21,95212.2462
2007-07-02 10:50:00,49.21,49.21,49.17,49.18,101183.36771251763,49.21,49.21,49.17,49.18,101183.3677
2007-07-02 11:00:00,49.19,49.21,49.18,49.19,106394.52828140269,49.19,49.21,49.18,49.19,106394.5283
2007-07-02 11:10:00,49.19,49.2,49.18,49.19,41255.02117033981,49.19,49.2,49.18,49.19,41255.0212
2007-07-02 11:20:00,49.18,49.26,49.15,49.26,155900.55368581045,49.18,49.26,49.15,49.26,155900.5537
2007-07-02 11:30:00,49.25,49.31,49.24,49.31,80772.98881771795,49.25,49.31,49.24,49.31,80772.9888
2007-07-02 11:40:00,49.31,49.32,49.27,49.31,58951.25393551189,49.31,49.32,49.27,49.31,58951.2539
2007-07-02 11:50:00,49.32,49.32,49.28,49.28,52328.737379220496,49.32,49.32,49.28,49.28,52328.7374
2007-07-02 12:00:00,49.29,49.32,49.28,49.31,59276.9514710672,49.29,49.32,49.28,49.31,59276.9515
2007-07-02 12:10:00,49.31,49.31,49.28,49.28,30507.00249701444,49.31,49.31,49.28,49.28,30507.0025
2007-07-02 12:20:00,49.28,49.32,49.27,49.32,66767.99478883944,49.28,49.32,49.27,49.32,66767.9948
2007-07-02 12:30:00,49.32,49.39,49.29,49.37,44294.86483552275,49.32,49.39,49.29,49.37,44294.8648
2007-07-02 12:40:00,49.37,49.37,49.32,49.36,39409.40180219303,49.37,49.37,49.32,49.36,39409.4018
2007-07-02 12:50:00,49.36,49.37,49.28,49.32,145478.2325480404,49.36,49.37,49.28,49.32,145478.2325
2007-07-02 13:00:00,49.32,49.33,49.28,49.29,56019.97611551406,49.32,49.33,49.28,49.29,56019.9761
2007-07-02 13:10:00,49.29,49.33,49.28,49.29,24427.31516664857,49.29,49.33,49.28,49.29,24427.3152
2007-07-02 13:20:00,49.28,49.32,49.28,49.32,41580.71870589512,49.28,49.32,49.28,49.32,41580.7187
2007-07-02 13:30:00,49.32,49.35,49.32,49.34,41797.85039626533,49.32,49.35,49.32,49.34,41797.8504
2007-07-02 13:40:00,49.34,49.35,49.32,49.34,72630.5504288351,49.34,49.35,49.32,49.34,72630.5504
2007-07-02 13:50:00,49.35,49.39,49.35,49.39,64596.67788513734,49.35,49.39,49.35,49.39,64596.6779
2007-07-02 14:00:00,49.39,49.42,49.37,49.37,49180.32786885246,49.39,49.42,49.37,49.37,49180.3279
2007-07-02 14:10:00,49.38,49.38,49.32,49.35,57539.89794810553,49.38,49.38,49.32,49.35,57539.8979
2007-07-02 14:20:00,49.35,49.38,49.33,49.35,88915.42720660081,49.35,49.38,49.33,49.35,88915.4272
2007-07-02 14:30:00,49.34,49.38,49.34,49.37,71436.32613179894,49.34,49.38,49.34,49.37,71436.3261
2007-07-02 14:40:00,49.38,49.38,49.34,49.35,100857.67017696232,49.38,49.38,49.34,49.35,100857.6702
2007-07-02 14:50:00,49.34,49.35,49.32,49.32,143306.9156443383,49.34,49.35,49.32,49.32,143306.9156
2007-07-02 15:00:00,49.32,49.33,49.31,49.32,83595.70079253067,49.32,49.33,49.31,49.32,83595.7008
2007-07-02 15:10:00,49.32,49.32,49.27,49.32,193681.4678102269,49.32,49.32,49.27,49.32,193681.4678
2007-07-02 15:20:00,49.31,49.33,49.31,49.32,169688.41602431875,49.31,49.33,49.31,49.32,169688.416
2007-07-02 15:30:00,49.32,49.37,49.32,49.36,151340.78818803604,49.32,49.37,49.32,49.36,151340.7882
2007-07-02 15:40:00,49.36,49.44,49.36,49.4,157203.3438280317,49.36,49.44,49.36,49.4,157203.3438
2007-07-02 15:50:00,49.4,49.57,49.4,49.56,266203.4523938769,49.4,49.57,49.4,49.56,266203.4524
2007-07-03 09:30:00,49.48,49.98,49.27,49.49,83161.43741179025,49.48,49.98,49.27,49.49,83161.4374
2007-07-03 09:40:00,49.49,49.68,49.49,49.6,56779.93703180979,49.49,49.68,49.49,49.6,56779.937
2007-07-03 09:50:00,49.6,49.67,49.46,49.51,69482.14091846705,49.6,49.67,49.46,49.51,69482.1409
2007-07-03 10:00:00,49.49,49.51,49.32,49.48,151015.09065248072,49.49,49.51,49.32,49.48,151015.0907
2007-07-03 10:10:00,49.49,49.54,49.46,49.53,54934.317663663016,49.49,49.54,49.46,49.53,54934.3177
2007-07-03 10:20:00,49.54,49.7,49.53,49.7,66876.56063402454,49.54,49.7,49.53,49.7,66876.5606
2007-07-03 10:30:00,49.69,49.84,49.69,49.8,150255.12973618502,49.69,49.84,49.69,49.8,150255.1297
2007-07-03 10:40:00,49.8,49.93,49.75,49.79,99229.18249918576,49.8,49.93,49.75,49.79,99229.1825
2007-07-03 10:50:00,49.76,49.86,49.67,49.81,78384.54022364564,49.76,49.86,49.67,49.81,78384.5402
2007-07-03 11:00:00,49.81,49.89,49.77,49.85,75778.95993920312,49.81,49.89,49.77,49.85,75778.9599
2007-07-03 11:10:00,49.84,50.06,49.84,50.06,85441.32016067745,49.84,50.06,49.84,50.06,85441.3202
2007-07-03 11:20:00,50.05,50.1,49.87,49.89,62533.92682662035,50.05,50.1,49.87,49.89,62533.9268
2007-07-03 11:30:00,49.88,49.98,49.88,49.98,51351.64477255456,49.88,49.98,49.88,49.98,51351.6448
2007-07-03 11:40:00,49.97,50.14,49.97,50.12,89132.55889697102,49.97,50.14,49.97,50.12,89132.5589
2007-07-03 11:50:00,50.11,50.25,50.06,50.21,165888.61144284008,50.11,50.25,50.06,50.21,165888.6114
2007-07-03 12:00:00,50.21,50.29,50.09,50.09,158614.69981543807,50.21,50.29,50.09,50.09,158614.6998
2007-07-03 12:10:00,50.1,50.25,50.04,50.21,99337.74834437086,50.1,50.25,50.04,50.21,99337.7483
2007-07-03 12:20:00,50.21,50.24,50.19,50.24,75018.9990229074,50.21,50.24,50.19,50.24,75018.999
2007-07-03 12:30:00,50.24,50.3,50.22,50.23,91086.7441103029,50.24,50.3,50.22,50.23,91086.7441
2007-07-03 12:40:00,50.23,50.24,49.81,50.18,120399.5223102812,50.23,50.24,49.81,50.18,120399.5223
2007-07-03 12:50:00,50.18,50.23,50.15,50.22,151449.35403322114,50.18,50.23,50.15,50.22,151449.354
2007-07-05 09:30:00,50.03,50.37,49.28,49.68,259689.5016827706,50.03,50.37,49.28,49.68,259689.5017
2007-07-05 09:40:00,49.69,49.88,49.66,49.86,96732.16805992836,49.69,49.88,49.66,49.86,96732.1681
2007-07-05 09:50:00,49.87,50.1,49.86,50.02,120508.08815546628,49.87,50.1,49.86,50.02,120508.0882
2007-07-05 10:00:00,50.02,50.13,49.98,50.09,108782.97687547498,50.02,50.13,49.98,50.09,108782.9769
2007-07-05 10:10:00,50.03,50.15,50.03,50.07,153077.84171099772,50.03,50.15,50.03,50.07,153077.8417
2007-07-05 10:20:00,50.06,50.12,49.95,50.01,85549.88600586256,50.06,50.12,49.95,50.01,85549.886
2007-07-05 10:30:00,50.02,50.07,49.89,49.89,136684.3990880469,50.02,50.07,49.89,49.89,136684.3991
2007-07-05 10:40:00,49.88,50.06,49.88,49.95,63619.58527847139,49.88,50.06,49.88,49.95,63619.5853
2007-07-05 10:50:00,49.94,49.99,49.77,49.85,58625.55639995658,49.94,49.99,49.77,49.85,58625.5564
2007-07-05 11:00:00,49.88,49.88,49.7,49.75,57648.46379329063,49.88,49.88,49.7,49.75,57648.4638
2007-07-05 11:10:00,49.79,49.79,49.68,49.69,196287.04809466944,49.79,49.79,49.68,49.69,196287.0481
2007-07-05 11:20:00,49.69,49.76,49.69,49.75,128541.96069916405,49.69,49.76,49.69,49.75,128541.9607
2007-07-05 11:30:00,49.75,49.78,49.72,49.75,53848.659211811966,49.75,49.78,49.72,49.75,53848.6592
2007-07-05 11:40:00,49.75,49.77,49.74,49.76,43426.33807404191,49.75,49.77,49.74,49.76,43426.3381
2007-07-05 11:50:00,49.75,49.79,49.74,49.79,23667.35425035284,49.75,49.79,49.74,49.79,23667.3543
2007-07-05 12:00:00,49.79,49.82,49.75,49.82,70784.93106068831,49.79,49.82,49.75,49.82,70784.9311
2007-07-05 12:10:00,49.82,49.84,49.73,49.75,44403.430680707854,49.82,49.84,49.73,49.75,44403.4307
2007-07-05 12:20:00,49.79,49.79,49.72,49.73,56562.80534143958,49.79,49.79,49.72,49.73,56562.8053
2007-07-05 12:30:00,49.74,49.74,49.6,49.65,89349.69058734123,49.74,49.74,49.6,49.65,89349.6906
2007-07-05 12:40:00,49.66,49.76,49.65,49.67,36912.38736293562,49.66,49.76,49.65,49.67,36912.3874
2007-07-05 12:50:00,49.7,49.79,49.67,49.7,46357.615894039736,49.7,49.79,49.67,49.7,46357.6159
2007-07-05 13:00:00,49.71,49.74,49.71,49.74,9445.228531104114,49.71,49.74,49.71,49.74,9445.2285
2007-07-05 13:10:00,49.73,49.89,49.73,49.88,28227.11974812724,49.73,49.89,49.73,49.88,28227.1197
2007-07-05 13:20:00,49.79,49.88,49.79,49.87,14982.086635544458,49.79,49.88,49.79,49.87,14982.0866
2007-07-05 13:30:00,49.85,49.97,49.85,49.92,26055.802844425143,49.85,49.97,49.85,49.92,26055.8028
2007-07-05 13:40:00,49.92,49.95,49.89,49.91,17479.101074801867,49.92,49.95,49.89,49.91,17479.1011
2007-07-05 13:50:00,49.91,49.96,49.88,49.88,21170.33981109543,49.91,49.96,49.88,49.88,21170.3398
2007-07-05 14:00:00,49.88,49.94,49.88,49.91,17044.837694061447,49.88,49.94,49.88,49.91,17044.8377
2007-07-05 14:10:00,49.91,49.97,49.91,49.93,95646.50960807732,49.91,49.97,49.91,49.93,95646.5096
2007-07-05 14:20:00,49.93,49.94,49.9,49.91,25621.539463684727,49.93,49.94,49.9,49.91,25621.5395
2007-07-05 14:30:00,49.92,49.97,49.91,49.94,37455.21658886115,49.92,49.97,49.91,49.94,37455.2166
2007-07-05 14:40:00,49.95,49.95,49.92,49.95,20953.20812072522,49.95,49.95,49.92,49.95,20953.2081
2007-07-05 14:50:00,49.95,50.03,49.94,50.02,49071.76202366736,49.95,50.03,49.94,50.02,49071.762
2007-07-05 15:00:00,49.98,50.08,49.98,50.05,62642.492671805456,49.98,50.08,49.98,50.05,62642.4927
2007-07-05 15:10:00,50.05,50.05,49.92,49.95,142112.69134730214,50.05,50.05,49.92,49.95,142112.6913
2007-07-05 15:20:00,50.0,50.0,49.93,49.99,56345.67365106937,50.0,50.0,49.93,49.99,56345.6737
2007-07-05 15:30:00,49.97,50.01,49.95,49.99,63836.7169688416,49.97,50.01,49.95,49.99,63836.717
2007-07-05 15:40:00,50.0,50.14,49.98,50.13,88155.46629030508,50.0,50.14,49.98,50.13,88155.4663
2007-07-05 15:50:00,50.13,50.24,50.11,50.15,189447.39984800783,50.13,50.24,50.11,50.15,189447.3998
2007-07-06 09:30:00,50.15,50.21,49.89,50.02,61122.57083921399,50.15,50.21,49.89,50.02,61122.5708
2007-07-06 09:40:00,50.02,50.06,49.86,49.88,70459.233525133,50.02,50.06,49.86,49.88,70459.2335
2007-07-06 09:50:00,49.92,49.97,49.84,49.89,98794.91911844534,49.92,49.97,49.84,49.89,98794.9191
2007-07-06 10:00:00,49.91,49.97,49.85,49.96,168277.0600369124,49.91,49.97,49.85,49.96,168277.06
2007-07-06 10:10:00,49.9,49.97,49.9,49.96,36912.38736293562,49.9,49.97,49.9,49.96,36912.3874
2007-07-06 10:20:00,49.96,50.07,49.91,49.96,82618.60818586472,49.96,50.07,49.91,49.96,82618.6082
2007-07-06 10:30:00,49.96,50.08,49.94,50.0,147540.9836065574,49.96,50.08,49.94,50.0,147540.9836
2007-07-06 10:40:00,50.01,50.02,49.95,50.02,54065.790902182176,50.01,50.02,49.95,50.02,54065.7909
2007-07-06 10:50:00,50.02,50.04,50.01,50.02,115079.79589621106,50.02,50.04,50.01,50.02,115079.7959
2007-07-06 11:00:00,50.02,50.06,50.01,50.04,73607.64303550104,50.02,50.06,50.01,50.04,73607.643
2007-07-06 11:10:00,50.04,50.13,50.02,50.11,61122.57083921399,50.04,50.13,50.02,50.11,61122.5708
2007-07-06 11:20:00,50.05,50.13,50.01,50.09,47226.142655520576,50.05,50.13,50.01,50.09,47226.1427
2007-07-06 11:30:00,50.1,50.12,50.06,50.09,43209.2063836717,50.1,50.12,50.06,50.09,43209.2064
2007-07-06 11:40:00,50.08,50.11,49.95,49.99,48420.36695255672,50.08,50.11,49.95,49.99,48420.367
2007-07-06 11:50:00,50.04,50.06,49.99,50.05,64596.67788513734,50.04,50.06,49.99,50.05,64596.6779
2007-07-06 12:00:00,50.03,50.1,50.02,50.09,63293.88774291608,50.03,50.1,50.02,50.09,63293.8877
2007-07-06 12:10:00,50.06,50.1,50.02,50.07,57322.76625773532,50.06,50.1,50.02,50.07,57322.7663
2007-07-06 12:20:00,50.06,50.09,50.01,50.01,46900.44511996526,50.06,50.09,50.01,50.01,46900.4451
2007-07-06 12:30:00,50.01,50.04,49.92,49.92,24210.18347627836,50.01,50.04,49.92,49.92,24210.1835
2007-07-06 12:40:00,49.95,49.95,49.92,49.93,26381.50037998045,49.95,49.95,49.92,49.93,26381.5004
2007-07-06 12:50:00,49.94,49.98,49.93,49.98,49723.157094777984,49.94,49.98,49.93,49.98,49723.1571
2007-07-06 13:00:00,49.98,50.0,49.92,49.96,74910.4331777223,49.98,50.0,49.92,49.96,74910.4332
2007-07-06 13:10:00,49.95,50.06,49.94,50.03,72739.1162740202,49.95,50.06,49.94,50.03,72739.1163
2007-07-06 13:20:00,50.03,50.1,50.0,50.05,25078.7102377592,50.03,50.1,50.0,50.05,25078.7102
2007-07-06 13:30:00,50.05,50.09,50.04,50.05,33981.1095429378,50.05,50.09,50.04,50.05,33981.1095
2007-07-06 13:40:00,50.06,50.06,49.98,50.03,67745.08739550538,50.06,50.06,49.98,50.03,67745.0874
2007-07-06 13:50:00,50.03,50.08,50.02,50.06,49180.32786885246,50.03,50.08,50.02,50.06,49180.3279
2007-07-06 14:00:00,50.05,50.06,50.0,50.0,45814.78666811421,50.05,50.06,50.0,50.0,45814.7867
2007-07-06 14:10:00,50.01,50.07,49.99,50.04,51351.64477255456,50.01,50.07,49.99,50.04,51351.6448
2007-07-06 14:20:00,50.04,50.04,49.93,50.02,61448.2683747693,50.04,50.04,49.93,50.02,61448.2684
2007-07-06 14:30:00,49.99,50.12,49.99,50.08,56019.97611551406,49.99,50.12,49.99,50.08,56019.9761
2007-07-06 14:40:00,50.08,50.12,49.99,50.02,44077.73314515254,50.08,50.12,49.99,50.02,44077.7331
2007-07-06 14:50:00,50.04,50.06,50.01,50.03,23450.22255998263,50.04,50.06,50.01,50.03,23450.2226
2007-07-06 15:00:00,50.03,50.13,50.02,50.13,60362.60992291825,50.03,50.13,50.02,50.13,60362.6099
2007-07-06 15:10:00,50.14,50.15,50.08,50.13,36043.860601454784,50.14,50.15,50.08,50.13,36043.8606
2007-07-06 15:20:00,50.13,50.17,50.08,50.15,49288.89371403757,50.13,50.17,50.08,50.15,49288.8937
2007-07-06 15:30:00,50.15,50.19,50.11,50.16,57105.63456736511,50.15,50.19,50.11,50.16,57105.6346
2007-07-06 15:40:00,50.15,50.21,50.12,50.14,76104.65747475844,50.15,50.21,50.12,50.14,76104.6575
2007-07-06 15:50:00,50.14,50.26,50.14,50.15,115296.92758658128,50.14,50.26,50.14,50.15,115296.9276
2007-07-09 09:30:00,49.84,50.06,49.66,50.02,134947.34556508524,49.84,50.06,49.66,50.02,134947.3456
2007-07-09 09:40:00,50.02,50.19,50.02,50.05,74910.4331777223,50.02,50.19,50.02,50.05,74910.4332
2007-07-09 09:50:00,50.05,50.11,49.97,50.02,103788.94799696017,50.05,50.11,49.97,50.02,103788.948
2007-07-09 10:00:00,50.04,50.06,49.91,49.97,240039.08370426664,50.04,50.06,49.91,49.97,240039.0837
2007-07-09 10:10:00,49.98,50.11,49.97,50.11,170448.3769406145,49.98,50.11,49.97,50.11,170448.3769
2007-07-09 10:20:00,50.11,50.14,50.02,50.09,71219.19444142873,50.11,50.14,50.02,50.09,71219.1944
2007-07-09 10:30:00,50.1,50.1,50.02,50.02,116925.41526435784,50.1,50.1,50.02,50.02,116925.4153
2007-07-09 10:40:00,50.04,50.04,49.99,50.0,117251.11279991316,50.04,50.04,49.99,50.0,117251.1128
2007-07-09 10:50:00,50.0,50.04,49.98,49.98,169905.54771468896,50.0,50.04,49.98,49.98,169905.5477
2007-07-09 11:00:00,50.02,50.08,49.97,50.05,152426.4466398871,50.02,50.08,49.97,50.05,152426.4466
2007-07-09 11:10:00,50.02,50.1,50.02,50.06,43969.16729996744,50.02,50.1,50.02,50.06,43969.1673
2007-07-09 11:20:00,50.07,50.17,50.05,50.16,54934.317663663016,50.07,50.17,50.05,50.16,54934.3177
2007-07-09 11:30:00,50.09,50.27,50.09,50.25,70350.66767994789,50.09,50.27,50.09,50.25,70350.6677
2007-07-09 11:40:00,50.25,50.31,50.24,50.31,53088.69829551623,50.25,50.31,50.24,50.31,53088.6983
2007-07-09 11:50:00,50.3,50.43,50.3,50.42,46791.87927478016,50.3,50.43,50.3,50.42,46791.8793
2007-07-09 12:00:00,50.42,50.45,50.36,50.4,81750.0814243839,50.42,50.45,50.36,50.4,81750.0814
2007-07-09 12:10:00,50.4,50.44,50.38,50.41,41255.02117033981,50.4,50.44,50.38,50.41,41255.0212
2007-07-09 12:20:00,50.41,50.42,50.37,50.37,40712.19194441429,50.41,50.42,50.37,50.37,40712.1919
2007-07-09 12:30:00,50.37,50.43,50.37,50.39,64922.37542069265,50.37,50.43,50.37,50.39,64922.3754
2007-07-09 12:40:00,50.39,50.4,50.33,50.37,40386.49440885898,50.39,50.4,50.33,50.37,40386.4944
2007-07-09 12:50:00,50.37,50.44,50.37,50.43,49506.025404407774,50.37,50.44,50.37,50.43,49506.0254
2007-07-09 13:00:00,50.42,50.44,50.37,50.38,69047.87753772663,50.42,50.44,50.37,50.38,69047.8775
2007-07-09 13:10:00,50.37,50.41,50.33,50.4,53957.22505699707,50.37,50.41,50.33,50.4,53957.2251
2007-07-09 13:20:00,50.39,50.42,50.36,50.4,29964.173271088915,50.39,50.42,50.36,50.4,29964.1733
2007-07-09 13:30:00,50.38,50.41,50.37,50.4,30615.568342199545,50.38,50.41,50.37,50.4,30615.5683
2007-07-09 13:40:00,50.4,50.44,50.39,50.44,38540.87504071219,50.4,50.44,50.39,50.44,38540.875
2007-07-09 13:50:00,50.43,50.44,50.42,50.43,58734.12224514168,50.43,50.44,50.42,50.43,58734.1222
2007-07-09 14:00:00,50.42,50.55,50.42,50.54,76864.61839105417,50.42,50.55,50.42,50.54,76864.6184
2007-07-09 14:10:00,50.54,50.57,50.54,50.55,80664.42297253285,50.54,50.57,50.54,50.55,80664.423
2007-07-09 14:20:00,50.55,50.57,50.54,50.54,32895.45109108675,50.55,50.57,50.54,50.54,32895.4511
2007-07-09 14:30:00,50.55,50.55,50.52,50.52,29421.344045163394,50.55,50.55,50.52,50.52,29421.344
2007-07-09 14:40:00,50.54,50.57,50.52,50.56,54065.790902182176,50.54,50.57,50.52,50.56,54065.7909
2007-07-09 14:50:00,50.57,50.57,50.4,50.57,39952.23102811856,50.57,50.57,50.4,50.57,39952.231
2007-07-09 15:00:00,50.57,50.57,50.49,50.51,76538.92085549886,50.57,50.57,50.49,50.51,76538.9209
2007-07-09 15:10:00,50.53,50.55,50.5,50.55,39083.70426663772,50.53,50.55,50.5,50.55,39083.7043
2007-07-09 15:20:00,50.53,50.55,50.53,50.54,40603.62609922919,50.53,50.55,50.53,50.54,40603.6261
2007-07-09 15:30:00,50.54,50.55,50.52,50.52,47551.84019107589,50.54,50.55,50.52,50.52,47551.8402
2007-07-09 15:40:00,50.53,50.54,50.45,50.47,86418.4127673434,50.53,50.54,50.45,50.47,86418.4128
2007-07-09 15:50:00,50.47,50.5,50.4,50.4,151883.61741396156,50.47,50.5,50.4,50.4,151883.6174
2007-07-10 09:30:00,50.0,50.27,49.97,50.08,91629.57333622842,50.0,50.27,49.97,50.08,91629.5733
2007-07-10 09:40:00,50.09,50.26,50.05,50.22,92063.83671696884,50.09,50.26,50.05,50.22,92063.8367
2007-07-10 09:50:00,50.23,50.34,50.2,50.22,67636.52155032028,50.23,50.34,50.2,50.22,67636.5216
2007-07-10 10:00:00,50.24,50.29,50.16,50.25,151775.05156877646,50.24,50.29,50.16,50.25,151775.0516
2007-07-10 10:10:00,50.26,50.27,50.21,50.25,87721.20290956466,50.26,50.27,50.21,50.25,87721.2029
2007-07-10 10:20:00,50.25,50.26,50.25,50.25,73499.07719031593,50.25,50.26,50.25,50.25,73499.0772
2007-07-10 10:30:00,50.26,50.3,50.25,50.26,54282.92259255239,50.26,50.3,50.25,50.26,54282.9226
2007-07-10 10:40:00,50.26,50.3,50.25,50.27,54065.790902182176,50.26,50.3,50.25,50.27,54065.7909
2007-07-10 10:50:00,50.27,50.37,50.26,50.32,64162.41450439692,50.27,50.37,50.26,50.32,64162.4145
2007-07-10 11:00:00,50.32,50.37,50.25,50.26,64813.80957550755,50.32,50.37,50.25,50.26,64813.8096
2007-07-10 11:10:00,50.26,50.37,50.25,50.29,82075.77895993921,50.26,50.37,50.25,50.29,82075.779
2007-07-10 11:20:00,50.28,50.35,50.24,50.34,72521.98458364999,50.28,50.35,50.24,50.34,72521.9846
2007-07-10 11:30:00,50.31,50.33,50.29,50.3,51785.90815329498,50.31,50.33,50.29,50.3,51785.9082
2007-07-10 11:40:00,50.31,50.31,50.26,50.26,340462.4905004885,50.31,50.31,50.26,50.26,340462.4905
2007-07-10 11:50:00,50.26,50.39,50.24,50.39,385734.4479426773,50.26,50.39,50.24,50.39,385734.4479
2007-07-10 12:00:00,50.4,50.49,50.38,50.43,53848.659211811966,50.4,50.49,50.38,50.43,53848.6592
2007-07-10 12:10:00,50.43,50.43,50.35,50.36,206057.9741613289,50.43,50.43,50.35,50.36,206057.9742
2007-07-10 12:20:00,50.37,50.41,50.35,50.4,33981.1095429378,50.37,50.41,50.35,50.4,33981.1095
2007-07-10 12:30:00,50.37,50.56,50.19,50.53,148626.64205840844,50.37,50.56,50.19,50.53,148626.6421
2007-07-10 12:40:00,50.53,50.54,50.41,50.44,255563.99956573665,50.53,50.54,50.41,50.44,255563.9996
2007-07-10 12:50:00,50.44,50.47,50.41,50.42,230810.9868635328,50.44,50.47,50.41,50.42,230810.9869
2007-07-10 13:00:00,50.42,50.43,50.29,50.38,216480.2952990989,50.42,50.43,50.29,50.38,216480.2953
2007-07-10 13:10:00,50.37,50.38,50.32,50.37,60362.60992291825,50.37,50.38,50.32,50.37,60362.6099
2007-07-10 13:20:00,50.37,50.39,50.32,50.34,62533.92682662035,50.37,50.39,50.32,50.34,62533.9268
2007-07-10 13:30:00,50.37,50.37,50.29,50.29,73607.64303550104,50.37,50.37,50.29,50.29,73607.643
2007-07-10 13:40:00,50.29,50.34,50.2,50.29,121810.87829768757,50.29,50.34,50.2,50.29,121810.8783
2007-07-10 13:50:00,50.3,50.33,50.16,50.22,541526.4357833026,50.3,50.33,50.16,50.22,541526.4358
2007-07-10 14:00:00,50.22,50.43,50.22,50.38,143958.31071544893,50.22,50.43,50.22,50.38,143958.3107
2007-07-10 14:10:00,50.38,50.39,50.29,50.39,147975.2469872978,50.38,50.39,50.29,50.39,147975.247
2007-07-10 14:20:00,50.4,50.43,50.36,50.37,70676.3652155032,50.4,50.43,50.36,50.37,70676.3652
2007-07-10 14:30:00,50.37,50.4,50.31,50.33,58299.85886440126,50.37,50.4,50.31,50.33,58299.8589
2007-07-10 14:40:00,50.34,50.42,50.31,50.33,85441.32016067745,50.34,50.42,50.31,50.33,85441.3202
2007-07-10 14:50:00,50.33,50.38,50.32,50.36,422646.8353056129,50.33,50.38,50.32,50.36,422646.8353
2007-07-10 15:00:00,50.35,50.37,50.29,50.31,261643.6868961025,50.35,50.37,50.29,50.31,261643.6869
2007-07-10 15:10:00,50.31,50.38,50.29,50.37,126587.77548583216,50.31,50.38,50.29,50.37,126587.7755
2007-07-10 15:20:00,50.37,50.38,50.29,50.3,157854.73889914234,50.37,50.38,50.29,50.3,157854.7389
2007-07-10 15:30:00,50.3,50.34,50.28,50.3,183910.54174356748,50.3,50.34,50.28,50.3,183910.5417
2007-07-10 15:40:00,50.3,50.3,50.14,50.16,357941.5915752904,50.3,50.3,50.14,50.16,357941.5916
2007-07-10 15:50:00,50.17,50.32,50.17,50.22,658560.4168928455,50.17,50.32,50.17,50.22,658560.4169
2007-07-11 09:30:00,50.25,50.37,50.11,50.37,144392.57409618935,50.25,50.37,50.11,50.37,144392.5741
2007-07-11 09:40:00,50.37,50.4,50.22,50.25,167842.79665617197,50.37,50.4,50.22,50.25,167842.7967
2007-07-11 09:50:00,50.25,50.26,50.2,50.22,96732.16805992836,50.25,50.26,50.2,50.22,96732.1681
2007-07-11 10:00:00,50.23,50.26,50.11,50.26,104657.474758441,50.23,50.26,50.11,50.26,104657.4748
2007-07-11 10:10:00,50.26,50.39,50.18,50.29,108891.54272066009,50.26,50.39,50.18,50.29,108891.5427
2007-07-11 10:20:00,50.29,50.3,50.2,50.23,57539.89794810553,50.29,50.3,50.2,50.23,57539.8979
2007-07-11 10:30:00,50.24,50.26,50.2,50.21,78058.84268809033,50.24,50.26,50.2,50.21,78058.8427
2007-07-11 10:40:00,50.22,50.31,50.2,50.22,46466.18173922484,50.22,50.31,50.2,50.22,46466.1817
2007-07-11 10:50:00,50.22,50.26,50.2,50.22,59385.51731625231,50.22,50.26,50.2,50.22,59385.5173
2007-07-11 11:00:00,50.23,50.27,50.2,50.21,47551.84019107589,50.23,50.27,50.2,50.21,47551.8402
2007-07-11 11:10:00,50.22,50.26,50.2,50.21,53305.82998588644,50.22,50.26,50.2,50.21,53305.83
2007-07-11 11:20:00,50.2,50.22,50.2,50.2,68070.7849310607,50.2,50.22,50.2,50.2,68070.7849
2007-07-11 11:30:00,50.2,50.31,50.2,50.3,58082.72717403105,50.2,50.31,50.2,50.3,58082.7272
2007-07-11 11:40:00,50.22,50.36,50.22,50.22,63619.58527847139,50.22,50.36,50.22,50.22,63619.5853
2007-07-11 11:50:00,50.23,50.29,50.2,50.27,44186.29899033765,50.23,50.29,50.2,50.27,44186.299
2007-07-11 12:00:00,50.27,50.32,50.21,50.23,72739.1162740202,50.27,50.32,50.21,50.23,72739.1163
2007-07-11 12:10:00,50.23,50.26,50.21,50.24,55151.449354033226,50.23,50.26,50.21,50.24,55151.4494
2007-07-11 12:20:00,50.24,50.26,50.21,50.24,32026.924329605907,50.24,50.26,50.21,50.24,32026.9243
2007-07-11 12:30:00,50.24,50.27,50.23,50.25,40712.19194441429,50.24,50.27,50.23,50.25,40712.1919
2007-07-11 12:40:00,50.26,50.26,50.23,50.25,40820.7577895994,50.26,50.26,50.23,50.25,40820.7578
2007-07-11 12:50:00,50.25,50.27,50.24,50.26,53631.52752144176,50.25,50.27,50.24,50.26,53631.5275
2007-07-11 13:00:00,50.27,50.32,50.23,50.24,42340.67962219086,50.27,50.32,50.23,50.24,42340.6796
2007-07-11 13:10:00,50.24,50.24,50.2,50.2,41689.28455108023,50.24,50.24,50.2,50.2,41689.2846
2007-07-11 13:20:00,50.2,50.28,50.2,50.26,46031.91835848442,50.2,50.28,50.2,50.26,46031.9184
2007-07-11 13:30:00,50.22,50.38,50.22,50.34,64596.67788513734,50.22,50.38,50.22,50.34,64596.6779
2007-07-11 13:40:00,50.36,50.38,50.34,50.37,60471.17576810336,50.36,50.38,50.34,50.37,60471.1758
2007-07-11 13:50:00,50.37,50.41,50.34,50.34,28227.11974812724,50.37,50.41,50.34,50.34,28227.1197
2007-07-11 14:00:00,50.38,50.4,50.27,50.33,36043.860601454784,50.38,50.4,50.27,50.33,36043.8606
2007-07-11 14:10:00,50.33,50.49,50.31,50.47,31809.792639235697,50.33,50.49,50.31,50.47,31809.7926
2007-07-11 14:20:00,50.37,50.48,50.37,50.45,24861.578547388992,50.37,50.48,50.37,50.45,24861.5785
2007-07-11 14:30:00,50.46,50.46,50.37,50.42,38106.61165997177,50.46,50.46,50.37,50.42,38106.6117
2007-07-11 14:40:00,50.43,50.44,50.29,50.34,55911.41027032895,50.43,50.44,50.29,50.34,55911.4103
2007-07-11 14:50:00,50.33,50.36,50.22,50.26,79795.89621105201,50.33,50.36,50.22,50.26,79795.8962
2007-07-11 15:00:00,50.26,50.32,50.25,50.28,51460.21061773966,50.26,50.32,50.25,50.28,51460.2106
2007-07-11 15:10:00,50.28,50.31,50.27,50.31,55151.449354033226,50.28,50.31,50.27,50.31,55151.4494
2007-07-11 15:20:00,50.31,50.37,50.28,50.37,49940.288785148194,50.31,50.37,50.28,50.37,49940.2888
2007-07-11 15:30:00,50.37,50.41,50.37,50.41,79578.7645206818,50.37,50.41,50.37,50.41,79578.7645
2007-07-11 15:40:00,50.4,50.47,50.4,50.45,108457.27933991968,50.4,50.47,50.4,50.45,108457.2793
2007-07-11 15:50:00,50.46,50.53,50.43,50.48,225599.8262946477,50.46,50.53,50.43,50.48,225599.8263
2007-07-12 09:30:00,50.53,50.56,50.34,50.5,106503.09412658778,50.53,50.56,50.34,50.5,106503.0941
2007-07-12 09:40:00,50.51,50.57,50.48,50.57,202475.3012702204,50.51,50.57,50.48,50.57,202475.3013
2007-07-12 09:50:00,50.56,50.61,50.54,50.6,356747.3672782543,50.56,50.61,50.54,50.6,356747.3673
2007-07-12 10:00:00,50.61,50.61,50.55,50.59,92498.10009770926,50.61,50.61,50.55,50.59,92498.1001
2007-07-12 10:10:00,50.6,50.6,50.55,50.57,53957.22505699707,50.6,50.6,50.55,50.57,53957.2251
2007-07-12 10:20:00,50.57,50.57,50.52,50.54,46466.18173922484,50.57,50.57,50.52,50.54,46466.1817
2007-07-12 10:30:00,50.53,50.57,50.43,50.43,81858.647269569,50.53,50.57,50.43,50.43,81858.6473
2007-07-12 10:40:00,50.43,50.49,50.42,50.44,75018.9990229074,50.43,50.49,50.42,50.44,75018.999
2007-07-12 10:50:00,50.44,50.45,50.32,50.33,522527.4128759093,50.44,50.45,50.32,50.33,522527.4129
2007-07-12 11:00:00,50.34,50.4,50.23,50.39,213657.58332428616,50.34,50.4,50.23,50.39,213657.5833
2007-07-12 11:10:00,50.38,50.47,50.38,50.46,387688.63315600913,50.38,50.47,50.38,50.46,387688.6332
2007-07-12 11:20:00,50.46,50.48,50.4,50.43,69916.40429920747,50.46,50.48,50.4,50.43,69916.4043
2007-07-12 11:30:00,50.45,50.52,50.42,50.45,94235.15362067094,50.45,50.52,50.42,50.45,94235.1536
2007-07-12 11:40:00,50.45,50.58,50.44,50.52,61014.00499402888,50.45,50.58,50.44,50.52,61014.005
2007-07-12 11:50:00,50.52,50.56,50.44,50.46,57322.76625773532,50.52,50.56,50.44,50.46,57322.7663
2007-07-12 12:00:00,50.45,50.55,50.45,50.54,45814.78666811421,50.45,50.55,50.45,50.54,45814.7867
2007-07-12 12:10:00,50.54,50.59,50.46,50.49,34198.241233308,50.54,50.59,50.46,50.49,34198.2412
2007-07-12 12:20:00,50.49,50.61,50.46,50.59,36260.992291824994,50.49,50.61,50.46,50.59,36260.9923
2007-07-12 12:30:00,50.59,50.6,50.52,50.56,53740.09336662686,50.59,50.6,50.52,50.56,53740.0934
2007-07-12 12:40:00,50.58,50.61,50.56,50.58,51025.94723699924,50.58,50.61,50.56,50.58,51025.9472
2007-07-12 12:50:00,50.58,50.61,50.56,50.61,50265.98632070351,50.58,50.61,50.56,50.61,50265.9863
2007-07-12 13:00:00,50.61,50.61,50.57,50.61,43317.7722288568,50.61,50.61,50.57,50.61,43317.7722
2007-07-12 13:10:00,50.61,50.61,50.59,50.61,36912.38736293562,50.61,50.61,50.59,50.61,36912.3874
2007-07-12 13:20:00,50.61,50.62,50.61,50.61,51351.64477255456,50.61,50.62,50.61,50.61,51351.6448
2007-07-12 13:30:00,50.61,50.65,50.61,50.64,96515.03636955816,50.61,50.65,50.61,50.64,96515.0364
2007-07-12 13:40:00,50.65,50.66,50.64,50.65,197155.57485615023,50.65,50.66,50.64,50.65,197155.5749
2007-07-12 13:50:00,50.65,50.66,50.64,50.65,208229.2910650309,50.65,50.66,50.64,50.65,208229.2911
2007-07-12 14:00:00,50.65,50.66,50.55,50.6,72413.41873846488,50.65,50.66,50.55,50.6,72413.4187
2007-07-12 14:10:00,50.6,50.61,50.53,50.59,31592.660948865487,50.6,50.61,50.53,50.59,31592.6609
2007-07-12 14:20:00,50.58,50.66,50.57,50.61,38540.87504071219,50.58,50.66,50.57,50.61,38540.875
2007-07-12 14:30:00,50.62,50.66,50.61,50.65,33438.28031701227,50.62,50.66,50.61,50.65,33438.2803
2007-07-12 14:40:00,50.66,50.67,50.63,50.67,148083.81283248292,50.66,50.67,50.63,50.67,148083.8128
2007-07-12 14:50:00,50.67,50.7,50.62,50.68,100857.67017696232,50.67,50.7,50.62,50.68,100857.6702
2007-07-12 15:00:00,50.67,50.7,50.67,50.69,47877.537726631206,50.67,50.7,50.67,50.69,47877.5377
2007-07-12 15:10:00,50.68,50.73,50.68,50.73,74259.03810661167,50.68,50.73,50.68,50.73,74259.0381
2007-07-12 15:20:00,50.73,50.87,50.68,50.86,90326.78319400716,50.73,50.87,50.68,50.86,90326.7832
2007-07-12 15:30:00,50.86,50.99,50.74,50.99,151883.61741396156,50.86,50.99,50.74,50.99,151883.6174
2007-07-12 15:40:00,50.98,51.03,50.98,51.03,130713.27760286616,50.98,51.03,50.98,51.03,130713.2776
2007-07-12 15:50:00,51.04,51.12,51.01,51.12,209966.3445879926,51.04,51.12,51.01,51.12,209966.3446
2007-07-13 09:30:00,50.83,51.11,50.83,50.97,55802.84442514385,50.83,51.11,50.83,50.97,55802.8444
2007-07-13 09:40:00,50.96,51.08,50.96,51.05,76756.05254586907,50.96,51.08,50.96,51.05,76756.0525
2007-07-13 09:50:00,51.06,51.07,50.92,50.94,71219.19444142873,51.06,51.07,50.92,50.94,71219.1944
2007-07-13 10:00:00,50.95,51.0,50.85,50.93,94669.41700141136,50.95,51.0,50.85,50.93,94669.417
2007-07-13 10:10:00,50.93,50.96,50.88,50.89,54391.48843773749,50.93,50.96,50.88,50.89,54391.4884
2007-07-13 10:20:00,50.89,50.94,50.84,50.91,45489.0891325589,50.89,50.94,50.84,50.91,45489.0891
2007-07-13 10:30:00,50.89,51.0,50.89,50.98,42774.94300293128,50.89,51.0,50.89,50.98,42774.943
2007-07-13 10:40:00,50.98,51.12,50.97,51.06,136141.5698621214,50.98,51.12,50.97,51.06,136141.5699
2007-07-13 10:50:00,51.07,51.1,50.98,51.1,66333.73140809902,51.07,51.1,50.98,51.1,66333.7314
2007-07-13 11:00:00,51.09,51.29,51.08,51.29,49940.288785148194,51.09,51.29,51.08,51.29,49940.2888
2007-07-13 11:10:00,51.29,51.38,51.15,51.19,172185.43046357617,51.29,51.38,51.15,51.19,172185.4305
2007-07-13 11:20:00,51.19,51.31,51.14,51.19,51568.77646292477,51.19,51.31,51.14,51.19,51568.7765
2007-07-13 11:30:00,51.19,51.21,51.07,51.18,65573.77049180328,51.19,51.21,51.07,51.18,65573.7705
2007-07-13 11:40:00,51.13,51.24,51.13,51.19,39517.96764737814,51.13,51.24,51.13,51.19,39517.9676
2007-07-13 11:50:00,51.19,51.19,51.14,51.14,30398.43665182933,51.19,51.19,51.14,51.14,30398.4367
2007-07-13 12:00:00,51.17,51.21,51.13,51.19,43969.16729996744,51.17,51.21,51.13,51.19,43969.1673
2007-07-13 12:10:00,51.18,51.19,51.17,51.17,24101.61763109326,51.18,51.19,51.17,51.17,24101.6176
2007-07-13 12:20:00,51.18,51.21,51.16,51.19,31701.22679405059,51.18,51.21,51.16,51.19,31701.2268
2007-07-13 12:30:00,51.19,51.19,51.11,51.15,34089.675388122894,51.19,51.19,51.11,51.15,34089.6754
2007-07-13 12:40:00,51.16,51.18,51.15,51.16,10096.623602214744,51.16,51.18,51.15,51.16,10096.6236
2007-07-13 12:50:00,51.16,51.19,51.16,51.19,16176.31093258061,51.16,51.19,51.16,51.19,16176.3109
2007-07-13 13:00:00,51.18,51.19,51.15,51.15,31158.39756812507,51.18,51.19,51.15,51.15,31158.3976
2007-07-13 13:10:00,51.15,51.15,51.14,51.14,21496.037346650744,51.15,51.15,51.14,51.14,21496.0373
2007-07-13 13:20:00,51.15,51.19,51.14,51.18,32026.924329605907,51.15,51.19,51.14,51.18,32026.9243
2007-07-13 13:30:00,51.17,51.21,51.17,51.19,38866.57257626751,51.17,51.21,51.17,51.19,38866.5726
2007-07-13 13:40:00,51.19,51.2,51.19,51.19,45163.39159700358,51.19,51.2,51.19,51.19,45163.3916
2007-07-13 13:50:00,51.19,51.19,51.16,51.17,22255.99826294648,51.19,51.19,51.16,51.17,22255.9983
2007-07-13 14:00:00,51.17,51.18,51.15,51.18,32135.49017479101,51.17,51.18,51.15,51.18,32135.4902
2007-07-13 14:10:00,51.17,51.2,51.16,51.17,99446.31418955595,51.17,51.2,51.16,51.17,99446.3142
2007-07-13 14:20:00,51.17,51.19,51.17,51.19,46683.31342959505,51.17,51.19,51.17,51.19,46683.3134
2007-07-13 14:30:00,51.19,51.3,51.19,51.27,54608.6201281077,51.19,51.3,51.19,51.27,54608.6201
2007-07-13 14:40:00,51.28,51.34,51.27,51.32,30072.73911627402,51.28,51.34,51.27,51.32,30072.7391
2007-07-13 14:50:00,51.33,51.37,51.32,51.34,28769.948974052764,51.33,51.37,51.32,51.34,28769.949
2007-07-13 15:00:00,51.34,51.35,51.32,51.34,37020.95320812073,51.34,51.35,51.32,51.34,37020.9532
2007-07-13 15:10:00,51.34,51.38,51.33,51.37,55911.41027032895,51.34,51.38,51.33,51.37,55911.4103
2007-07-13 15:20:00,51.37,51.42,51.33,51.41,44294.86483552275,51.37,51.42,51.33,51.41,44294.8648
2007-07-13 15:30:00,51.42,51.43,51.39,51.41,59494.08316143741,51.42,51.43,51.39,51.41,59494.0832
2007-07-13 15:40:00,51.41,51.46,51.4,51.45,77081.75008142438,51.41,51.46,51.4,51.45,77081.7501
2007-07-13 15:50:00,51.45,51.51,51.43,51.51,107588.75257843884,51.45,51.51,51.43,51.51,107588.7526
2007-07-16 09:30:00,51.37,51.37,51.07,51.09,88481.16382586039,51.37,51.37,51.07,51.09,88481.1638
2007-07-16 09:40:00,51.09,51.17,51.07,51.17,185864.72695689937,51.09,51.17,51.07,51.17,185864.727
2007-07-16 09:50:00,51.16,51.17,51.09,51.1,89783.95396808164,51.16,51.17,51.09,51.1,89783.954
2007-07-16 10:00:00,51.1,51.13,50.89,50.9,81207.25219845837,51.1,51.13,50.89,50.9,81207.2522
2007-07-16 10:10:00,50.9,51.12,50.88,51.09,141027.0328954511,50.9,51.12,50.88,51.09,141027.0329
2007-07-16 10:20:00,51.1,51.32,51.08,51.26,123330.80013027902,51.1,51.32,51.08,51.26,123330.8001
2007-07-16 10:30:00,51.27,51.34,51.26,51.32,40929.3236347845,51.27,51.34,51.26,51.32,40929.3236
2007-07-16 10:40:00,51.32,51.32,51.19,51.19,63076.75605254587,51.32,51.32,51.19,51.19,63076.7561
2007-07-16 10:50:00,51.19,51.21,51.19,51.19,46249.05004885463,51.19,51.21,51.19,51.19,46249.05
2007-07-16 11:00:00,51.19,51.21,51.16,51.18,53305.82998588644,51.19,51.21,51.16,51.18,53305.83
2007-07-16 11:10:00,51.17,51.19,51.16,51.17,23233.09086961242,51.17,51.19,51.16,51.17,23233.0909
2007-07-16 11:20:00,51.17,51.17,51.08,51.09,86635.54445771361,51.17,51.17,51.08,51.09,86635.5445
2007-07-16 11:30:00,51.09,51.17,51.09,51.14,84355.6617088264,51.09,51.17,51.09,51.14,84355.6617
2007-07-16 11:40:00,51.14,51.14,51.01,51.07,48854.63033329714,51.14,51.14,51.01,51.07,48854.6303
2007-07-16 11:50:00,51.08,51.15,51.07,51.11,335142.76408641844,51.08,51.15,51.07,51.11,335142.7641
2007-07-16 12:00:00,51.11,51.13,51.06,51.12,49180.32786885246,51.11,51.13,51.06,51.12,49180.3279
2007-07-16 12:10:00,51.12,51.13,51.11,51.12,40386.49440885898,51.12,51.13,51.11,51.12,40386.4944
2007-07-16 12:20:00,51.12,51.13,51.1,51.1,48203.23526218652,51.12,51.13,51.1,51.1,48203.2353
2007-07-16 12:30:00,51.12,51.12,51.1,51.12,8033.872543697753,51.12,51.12,51.1,51.12,8033.8725
2007-07-16 12:40:00,51.12,51.13,51.11,51.11,64596.67788513734,51.12,51.13,51.11,51.11,64596.6779
2007-07-16 12:50:00,51.12,51.16,51.07,51.12,426989.4691130171,51.12,51.16,51.07,51.12,426989.4691
2007-07-16 13:00:00,51.13,51.16,51.08,51.11,63836.7169688416,51.13,51.16,51.08,51.11,63836.717
2007-07-16 13:10:00,51.11,51.12,51.03,51.03,43534.90391922701,51.11,51.12,51.03,51.03,43534.9039
2007-07-16 13:20:00,51.02,51.07,50.98,50.98,27792.85636738682,51.02,51.07,50.98,50.98,27792.8564
2007-07-16 13:30:00,51.04,51.04,50.95,50.99,30507.00249701444,51.04,51.04,50.95,50.99,30507.0025
2007-07-16 13:40:00,50.99,51.07,50.98,51.01,56671.37118662469,50.99,51.07,50.98,51.01,56671.3712
2007-07-16 13:50:00,51.01,51.01,50.9,50.93,69807.83845402236,51.01,51.01,50.9,50.93,69807.8385
2007-07-16 14:00:00,50.93,50.94,50.84,50.85,100314.8409510368,50.93,50.94,50.84,50.85,100314.841
2007-07-16 14:10:00,50.84,50.84,50.76,50.78,75778.95993920312,50.84,50.84,50.76,50.78,75778.9599
2007-07-16 14:20:00,50.82,50.83,50.75,50.83,71327.76028661383,50.82,50.83,50.75,50.83,71327.7603
2007-07-16 14:30:00,50.83,50.88,50.78,50.79,63836.7169688416,50.83,50.88,50.78,50.79,63836.717
2007-07-16 14:40:00,50.8,50.84,50.75,50.84,82292.91065030942,50.8,50.84,50.75,50.84,82292.9107
2007-07-16 14:50:00,50.84,50.94,50.78,50.94,63619.58527847139,50.84,50.94,50.78,50.94,63619.5853
2007-07-16 15:00:00,50.93,51.03,50.85,51.03,90869.61241993267,50.93,51.03,50.85,51.03,90869.6124
2007-07-16 15:10:00,51.02,51.03,51.0,51.02,70024.97014439257,51.02,51.03,51.0,51.02,70024.9701
2007-07-16 15:20:00,51.03,51.03,51.0,51.01,74041.90641624146,51.03,51.03,51.0,51.01,74041.9064
2007-07-16 15:30:00,51.01,51.01,50.91,50.92,74367.60395179677,51.01,51.01,50.91,50.92,74367.604
2007-07-16 15:40:00,50.92,51.01,50.9,50.99,131038.97513842146,50.92,51.01,50.9,50.99,131038.9751
2007-07-16 15:50:00,50.98,51.04,50.96,50.98,165020.08468135924,50.98,51.04,50.96,50.98,165020.0847
2007-07-17 09:30:00,50.98,51.03,50.78,50.91,65030.94126587776,50.98,51.03,50.78,50.91,65030.9413
2007-07-17 09:40:00,50.9,51.0,50.88,50.94,234285.0939094561,50.9,51.0,50.88,50.94,234285.0939
2007-07-17 09:50:00,50.93,50.94,50.87,50.94,103463.25046140484,50.93,50.94,50.87,50.94,103463.2505
2007-07-17 10:00:00,50.93,50.94,50.89,50.93,59494.08316143741,50.93,50.94,50.89,50.93,59494.0832
2007-07-17 10:10:00,50.92,50.95,50.89,50.94,63293.88774291608,50.92,50.95,50.89,50.94,63293.8877
2007-07-17 10:20:00,50.94,51.03,50.93,50.98,59276.9514710672,50.94,51.03,50.93,50.98,59276.9515
2007-07-17 10:30:00,50.98,50.98,50.89,50.92,64488.11203995223,50.98,50.98,50.89,50.92,64488.112
2007-07-17 10:40:00,50.92,50.95,50.89,50.93,32786.88524590164,50.92,50.95,50.89,50.93,32786.8852
2007-07-17 10:50:00,50.93,50.94,50.9,50.91,96732.16805992836,50.93,50.94,50.9,50.91,96732.1681
2007-07-17 11:00:00,50.91,50.98,50.84,50.97,57974.16132884595,50.91,50.98,50.84,50.97,57974.1613
2007-07-17 11:10:00,50.96,50.98,50.9,50.91,51568.77646292477,50.96,50.98,50.9,50.91,51568.7765
2007-07-17 11:20:00,50.9,50.95,50.87,50.94,145261.1008576702,50.9,50.95,50.87,50.94,145261.1009
2007-07-17 11:30:00,50.94,50.95,50.79,50.84,2556617.0882640323,50.94,50.95,50.79,50.84,2556617.0883
2007-07-17 11:40:00,50.84,50.9,50.8,50.88,161003.14840951038,50.84,50.9,50.8,50.88,161003.1484
2007-07-17 11:50:00,50.88,50.93,50.84,50.84,127456.302247313,50.88,50.93,50.84,50.84,127456.3022
2007-07-17 12:00:00,50.84,50.84,50.83,50.84,36586.68982738031,50.84,50.84,50.83,50.84,36586.6898
2007-07-17 12:10:00,50.84,50.84,50.77,50.78,65790.9021821735,50.84,50.84,50.77,50.78,65790.9022
2007-07-17 12:20:00,50.77,50.81,50.73,50.76,57105.63456736511,50.77,50.81,50.73,50.76,57105.6346
2007-07-17 12:30:00,50.76,50.8,50.73,50.77,32352.62186516122,50.76,50.8,50.73,50.77,32352.6219
2007-07-17 12:40:00,50.77,50.84,50.76,50.81,64270.98034958202,50.77,50.84,50.76,50.81,64270.9803
2007-07-17 12:50:00,50.8,50.84,50.78,50.82,35501.03137552926,50.8,50.84,50.78,50.82,35501.0314
2007-07-17 13:00:00,50.81,50.82,50.8,50.82,34741.070459233524,50.81,50.82,50.8,50.82,34741.0705
2007-07-17 13:10:00,50.82,50.82,50.78,50.81,20627.510585169905,50.82,50.82,50.78,50.81,20627.5106
2007-07-17 13:20:00,50.8,50.8,50.77,50.77,19324.72044294865,50.8,50.8,50.77,50.77,19324.7204
2007-07-17 13:30:00,50.76,50.81,50.74,50.8,37020.95320812073,50.76,50.81,50.74,50.8,37020.9532
2007-07-17 13:40:00,50.79,50.8,50.76,50.77,17044.837694061447,50.79,50.8,50.76,50.77,17044.8377
2007-07-17 13:50:00,50.77,50.8,50.76,50.8,50917.38139181414,50.77,50.8,50.76,50.8,50917.3814
2007-07-17 14:00:00,50.8,50.8,50.78,50.79,79144.50113994138,50.8,50.8,50.78,50.79,79144.5011
2007-07-17 14:10:00,50.8,50.81,50.77,50.78,42774.94300293128,50.8,50.81,50.77,50.78,42774.943
2007-07-17 14:20:00,50.79,50.8,50.76,50.8,24210.18347627836,50.79,50.8,50.76,50.8,24210.1835
2007-07-17 14:30:00,50.8,50.85,50.79,50.84,109977.20117251114,50.8,50.85,50.79,50.84,109977.2012
2007-07-17 14:40:00,50.84,50.84,50.83,50.84,46140.484203669526,50.84,50.84,50.83,50.84,46140.4842
2007-07-17 14:50:00,50.84,50.84,50.82,50.83,48094.669417001416,50.84,50.84,50.82,50.83,48094.6694
2007-07-17 15:00:00,50.82,50.83,50.69,50.74,83921.39832808598,50.82,50.83,50.69,50.74,83921.3983
2007-07-17 15:10:00,50.74,50.74,50.72,50.72,49831.72293996309,50.74,50.74,50.72,50.72,49831.7229
2007-07-17 15:20:00,50.72,50.72,50.66,50.66,114754.09836065574,50.72,50.72,50.66,50.66,114754.0984
2007-07-17 15:30:00,50.66,50.67,50.56,50.57,153403.53924655303,50.66,50.67,50.56,50.57,153403.5392
2007-07-17 15:40:00,50.57,50.57,50.47,50.5,256323.9604820324,50.57,50.57,50.47,50.5,256323.9605
2007-07-17 15:50:00,50.5,50.5,50.4,50.44,413093.0409293237,50.5,50.5,50.4,50.44,413093.0409
2007-07-18 09:30:00,50.57,50.57,50.41,50.43,127564.8680924981,50.57,50.57,50.41,50.43,127564.8681
2007-07-18 09:40:00,50.43,50.45,50.15,50.26,303550.1031375529,50.43,50.45,50.15,50.26,303550.1031
2007-07-18 09:50:00,50.26,50.28,50.07,50.12,255889.697101292,50.26,50.28,50.07,50.12,255889.6971
2007-07-18 10:00:00,50.12,50.14,49.91,49.94,307241.3418738465,50.12,50.14,49.91,49.94,307241.3419
2007-07-18 10:10:00,49.94,50.04,49.91,50.04,313321.0292042124,49.94,50.04,49.91,50.04,313321.0292
2007-07-18 10:20:00,50.04,50.24,50.02,50.23,260123.76506351103,50.04,50.24,50.02,50.23,260123.7651
2007-07-18 10:30:00,50.22,50.37,50.18,50.35,286505.2654434915,50.22,50.37,50.18,50.35,286505.2654
2007-07-18 10:40:00,50.35,50.39,50.23,50.26,265769.1890131365,50.35,50.39,50.23,50.26,265769.189
2007-07-18 10:50:00,50.28,50.3,49.98,50.01,462599.0663337314,50.28,50.3,49.98,50.01,462599.0663
2007-07-18 11:00:00,50.02,50.11,49.97,50.1,90543.91488437736,50.02,50.11,49.97,50.1,90543.9149
2007-07-18 11:10:00,50.1,50.13,50.05,50.05,76756.05254586907,50.1,50.13,50.05,50.05,76756.0525
2007-07-18 11:20:00,50.06,50.07,50.0,50.07,106177.39659103246,50.06,50.07,50.0,50.07,106177.3966
2007-07-18 11:30:00,50.07,50.13,50.04,50.1,180979.26392356964,50.07,50.13,50.04,50.1,180979.2639
2007-07-18 11:40:00,50.1,50.17,50.04,50.04,115839.7568125068,50.1,50.17,50.04,50.04,115839.7568
2007-07-18 11:50:00,50.04,50.14,50.04,50.13,99229.18249918576,50.04,50.14,50.04,50.13,99229.1825
2007-07-18 12:00:00,50.13,50.16,50.11,50.15,125067.8536532407,50.13,50.16,50.11,50.15,125067.8537
2007-07-18 12:10:00,50.16,50.26,50.15,50.22,129084.78992508956,50.16,50.26,50.15,50.22,129084.7899
2007-07-18 12:20:00,50.23,50.3,50.18,50.3,174899.5765932038,50.23,50.3,50.18,50.3,174899.5766
2007-07-18 12:30:00,50.2,50.44,50.2,50.43,85767.01769623277,50.2,50.44,50.2,50.43,85767.0177
2007-07-18 12:40:00,50.43,50.65,50.43,50.65,52654.43491477581,50.43,50.65,50.43,50.65,52654.4349
2007-07-18 12:50:00,50.63,50.84,50.63,50.84,118553.9029421344,50.63,50.84,50.63,50.84,118553.9029
2007-07-18 13:00:00,50.84,50.84,50.75,50.8,112039.95223102812,50.84,50.84,50.75,50.8,112039.9522
2007-07-18 13:10:00,50.8,50.8,50.69,50.72,55368.58104440344,50.8,50.8,50.69,50.72,55368.581
2007-07-18 13:20:00,50.71,50.74,50.65,50.71,62968.19020736076,50.71,50.74,50.65,50.71,62968.1902
2007-07-18 13:30:00,50.71,50.84,50.68,50.83,55802.84442514385,50.71,50.84,50.68,50.83,55802.8444
2007-07-18 13:40:00,50.82,50.84,50.72,50.74,60796.87330365867,50.82,50.84,50.72,50.74,60796.8733
2007-07-18 13:50:00,50.74,50.84,50.72,50.79,74801.8673325372,50.74,50.84,50.72,50.79,74801.8673
2007-07-18 14:00:00,50.79,50.89,50.79,50.85,50808.81554662903,50.79,50.89,50.79,50.85,50808.8155
2007-07-18 14:10:00,50.85,50.9,50.84,50.85,63619.58527847139,50.85,50.9,50.84,50.85,63619.5853
2007-07-18 14:20:00,50.85,50.88,50.82,50.88,44837.69406144827,50.85,50.88,50.82,50.88,44837.6941
2007-07-18 14:30:00,50.88,50.96,50.88,50.93,65139.50711106286,50.88,50.96,50.88,50.93,65139.5071
2007-07-18 14:40:00,50.92,50.96,50.88,50.89,63836.7169688416,50.92,50.96,50.88,50.89,63836.717
2007-07-18 14:50:00,50.89,50.99,50.88,50.95,93692.32439474542,50.89,50.99,50.88,50.95,93692.3244
2007-07-18 15:00:00,50.96,51.0,50.89,50.91,83161.43741179025,50.96,51.0,50.89,50.91,83161.4374
2007-07-18 15:10:00,50.91,50.92,50.8,50.84,76973.18423623928,50.91,50.92,50.8,50.84,76973.1842
2007-07-18 15:20:00,50.84,50.84,50.71,50.71,118771.0346325046,50.84,50.84,50.71,50.71,118771.0346
2007-07-18 15:30:00,50.71,50.75,50.67,50.74,159591.79242210402,50.71,50.75,50.67,50.74,159591.7924
2007-07-18 15:40:00,50.75,50.88,50.71,50.88,164151.55791987845,50.75,50.88,50.71,50.88,164151.5579
2007-07-18 15:50:00,50.87,50.87,50.73,50.84,240581.91293019216,50.87,50.87,50.73,50.84,240581.9129
2007-07-19 09:30:00,50.86,50.98,50.86,50.92,135490.17479101077,50.86,50.98,50.86,50.92,135490.1748
2007-07-19 09:40:00,50.92,50.92,50.72,50.74,73824.77472587125,50.92,50.92,50.72,50.74,73824.7747
2007-07-19 09:50:00,50.75,50.75,50.58,50.6,110737.16208880689,50.75,50.75,50.58,50.6,110737.1621
2007-07-19 10:00:00,50.59,50.64,50.5,50.52,93800.89023993052,50.59,50.64,50.5,50.52,93800.8902
2007-07-19 10:10:00,50.52,50.72,50.49,50.72,214200.4125502117,50.52,50.72,50.49,50.72,214200.4126
2007-07-19 10:20:00,50.72,50.8,50.67,50.8,94126.58777548584,50.72,50.8,50.67,50.8,94126.5878
2007-07-19 10:30:00,50.81,50.84,50.66,50.66,124416.45858213009,50.81,50.84,50.66,50.66,124416.4586
2007-07-19 10:40:00,50.66,50.79,50.62,50.78,150580.8272717403,50.66,50.79,50.62,50.78,150580.8273
2007-07-19 10:50:00,50.77,50.94,50.72,50.91,107914.45011399414,50.77,50.94,50.72,50.91,107914.4501
2007-07-19 11:00:00,50.91,51.0,50.91,50.96,107697.31842362392,50.91,51.0,50.91,50.96,107697.3184
2007-07-19 11:10:00,50.96,51.0,50.93,50.96,70676.3652155032,50.96,51.0,50.93,50.96,70676.3652
2007-07-19 11:20:00,50.96,51.07,50.91,50.94,90218.21734882206,50.96,51.07,50.91,50.94,90218.2173
2007-07-19 11:30:00,50.95,50.98,50.88,50.94,68287.9166214309,50.95,50.98,50.88,50.94,68287.9166
2007-07-19 11:40:00,50.94,50.94,50.83,50.9,38106.61165997177,50.94,50.94,50.83,50.9,38106.6117
2007-07-19 11:50:00,50.9,50.94,50.81,50.83,34306.807078493104,50.9,50.94,50.81,50.83,34306.8071
2007-07-19 12:00:00,50.83,50.94,50.78,50.94,47009.010965150366,50.83,50.94,50.78,50.94,47009.011
2007-07-19 12:10:00,50.94,51.03,50.9,51.03,40060.79687330366,50.94,51.03,50.9,51.03,40060.7969
2007-07-19 12:20:00,51.02,51.14,51.01,51.11,41255.02117033981,51.02,51.14,51.01,51.11,41255.0212
2007-07-19 12:30:00,51.1,51.1,51.0,51.04,33438.28031701227,51.1,51.1,51.0,51.04,33438.2803
2007-07-19 12:40:00,51.04,51.07,51.03,51.07,26164.368689610248,51.04,51.07,51.03,51.07,26164.3687
2007-07-19 12:50:00,51.07,51.08,50.96,50.97,53088.69829551623,51.07,51.08,50.96,50.97,53088.6983
2007-07-19 13:00:00,50.97,50.99,50.84,50.95,58299.85886440126,50.97,50.99,50.84,50.95,58299.8589
2007-07-19 13:10:00,50.95,50.96,50.85,50.87,34958.202149603734,50.95,50.96,50.85,50.87,34958.2021
2007-07-19 13:20:00,50.85,50.94,50.82,50.89,44837.69406144827,50.85,50.94,50.82,50.89,44837.6941
2007-07-19 13:30:00,50.89,50.89,50.82,50.83,45489.0891325589,50.89,50.89,50.82,50.83,45489.0891
2007-07-19 13:40:00,50.83,50.85,50.82,50.84,33546.84616219738,50.83,50.85,50.82,50.84,33546.8462
2007-07-19 13:50:00,50.84,50.85,49.83,50.61,539029.4213440452,50.84,50.85,49.83,50.61,539029.4213
2007-07-19 14:00:00,50.61,50.63,50.26,50.58,634784.4967973076,50.61,50.63,50.26,50.58,634784.4968
2007-07-19 14:10:00,50.58,50.61,50.42,50.61,515904.89631961787,50.58,50.61,50.42,50.61,515904.8963
2007-07-19 14:20:00,50.61,50.75,50.6,50.74,196069.9164042992,50.61,50.75,50.6,50.74,196069.9164
2007-07-19 14:30:00,50.72,50.74,50.55,50.65,90869.61241993267,50.72,50.74,50.55,50.65,90869.6124
2007-07-19 14:40:00,50.64,50.72,50.61,50.71,53848.659211811966,50.64,50.72,50.61,50.71,53848.6592
2007-07-19 14:50:00,50.7,50.76,50.66,50.76,38106.61165997177,50.7,50.76,50.66,50.76,38106.6117
2007-07-19 15:00:00,50.77,50.91,50.77,50.88,114428.40082510044,50.77,50.91,50.77,50.88,114428.4008
2007-07-19 15:10:00,50.88,50.9,50.79,50.81,79144.50113994138,50.88,50.9,50.79,50.81,79144.5011
2007-07-19 15:20:00,50.8,50.84,50.72,50.79,84464.22755401151,50.8,50.84,50.72,50.79,84464.2276
2007-07-19 15:30:00,50.79,50.82,50.72,50.77,273803.0615568342,50.79,50.82,50.72,50.77,273803.0616
2007-07-19 15:40:00,50.76,50.79,50.63,50.7,183693.4100531973,50.76,50.79,50.63,50.7,183693.4101
2007-07-19 15:50:00,50.7,50.74,50.66,50.67,283682.5534686788,50.7,50.74,50.66,50.67,283682.5535
2007-07-20 09:30:00,50.87,51.0,50.33,50.8,814895.2339593964,50.87,51.0,50.33,50.8,814895.234
2007-07-20 09:40:00,50.79,50.8,50.67,50.75,89783.95396808164,50.79,50.8,50.67,50.75,89783.954
2007-07-20 09:50:00,50.75,50.75,50.44,50.57,181630.65899468027,50.75,50.75,50.44,50.57,181630.659
2007-07-20 10:00:00,50.57,50.59,50.46,50.57,93692.32439474542,50.57,50.59,50.46,50.57,93692.3244
2007-07-20 10:10:00,50.59,50.61,50.49,50.49,88589.7296710455,50.59,50.61,50.49,50.49,88589.7297
2007-07-20 10:20:00,50.49,50.49,50.44,50.49,107371.62088806862,50.49,50.49,50.44,50.49,107371.6209
2007-07-20 10:30:00,50.49,50.49,50.42,50.42,132993.16035175335,50.49,50.49,50.42,50.42,132993.1604
2007-07-20 10:40:00,50.44,50.47,50.42,50.47,131907.5018999023,50.44,50.47,50.42,50.47,131907.5019
2007-07-20 10:50:00,50.47,50.48,50.43,50.48,41797.85039626533,50.47,50.48,50.43,50.48,41797.8504
2007-07-20 11:00:00,50.47,50.63,50.47,50.63,78275.97437846054,50.47,50.63,50.47,50.63,78275.9744
2007-07-20 11:10:00,50.63,50.65,50.53,50.55,52654.43491477581,50.63,50.65,50.53,50.55,52654.4349
2007-07-20 11:20:00,50.54,50.57,50.46,50.52,51677.34230810987,50.54,50.57,50.46,50.52,51677.3423
2007-07-20 11:30:00,50.52,50.53,50.43,50.43,58625.55639995658,50.52,50.53,50.43,50.43,58625.5564
2007-07-20 11:40:00,50.43,50.47,50.43,50.44,55694.27857995874,50.43,50.47,50.43,50.44,55694.2786
2007-07-20 11:50:00,50.43,50.48,50.41,50.43,46574.747584409946,50.43,50.48,50.41,50.43,46574.7476
2007-07-20 12:00:00,50.42,50.49,50.39,50.44,85007.05677993703,50.42,50.49,50.39,50.44,85007.0568
2007-07-20 12:10:00,50.44,50.48,50.42,50.47,39952.23102811856,50.44,50.48,50.42,50.47,39952.231
2007-07-20 12:20:00,50.46,50.55,50.4,50.54,54934.317663663016,50.46,50.55,50.4,50.54,54934.3177
2007-07-20 12:30:00,50.54,50.62,50.5,50.53,50483.11801107372,50.54,50.62,50.5,50.53,50483.118
2007-07-20 12:40:00,50.52,50.53,50.37,50.37,50591.68385625882,50.52,50.53,50.37,50.37,50591.6839
2007-07-20 12:50:00,50.36,50.46,50.33,50.38,74693.30148735209,50.36,50.46,50.33,50.38,74693.3015
2007-07-20 13:00:00,50.38,50.47,50.37,50.43,85767.01769623277,50.38,50.47,50.37,50.43,85767.0177
2007-07-20 13:10:00,50.44,50.55,50.44,50.5,53305.82998588644,50.44,50.55,50.44,50.5,53305.83
2007-07-20 13:20:00,50.5,50.52,50.48,50.49,44294.86483552275,50.5,50.52,50.48,50.49,44294.8648
2007-07-20 13:30:00,50.49,50.49,50.43,50.46,46140.484203669526,50.49,50.49,50.43,50.46,46140.4842
2007-07-20 13:40:00,50.46,50.52,50.46,50.5,44946.25990663337,50.46,50.52,50.46,50.5,44946.2599
2007-07-20 13:50:00,50.5,50.67,50.5,50.56,90435.34903919228,50.5,50.67,50.5,50.56,90435.349
2007-07-20 14:00:00,50.55,50.67,50.51,50.65,94886.54869178156,50.55,50.67,50.51,50.65,94886.5487
2007-07-20 14:10:00,50.65,50.65,50.53,50.54,81858.647269569,50.65,50.65,50.53,50.54,81858.6473
2007-07-20 14:20:00,50.54,50.59,50.45,50.45,73173.37965476062,50.54,50.59,50.45,50.45,73173.3797
2007-07-20 14:30:00,50.44,50.48,50.35,50.37,228531.1041146456,50.44,50.48,50.35,50.37,228531.1041
2007-07-20 14:40:00,50.37,50.42,50.34,50.41,114971.23005102597,50.37,50.42,50.34,50.41,114971.2301
2007-07-20 14:50:00,50.42,50.45,50.3,50.42,114319.83497991532,50.42,50.45,50.3,50.42,114319.835
2007-07-20 15:00:00,50.42,50.48,50.36,50.4,104657.474758441,50.42,50.48,50.36,50.4,104657.4748
2007-07-20 15:10:00,50.4,50.46,50.33,50.45,87612.63706437955,50.4,50.46,50.33,50.45,87612.6371
2007-07-20 15:20:00,50.45,50.52,50.44,50.48,75996.09162957333,50.45,50.52,50.44,50.48,75996.0916
2007-07-20 15:30:00,50.48,50.48,50.42,50.43,510910.86744110304,50.48,50.48,50.42,50.43,510910.8674
2007-07-20 15:40:00,50.43,50.45,50.43,50.44,116165.4543480621,50.43,50.45,50.43,50.44,116165.4543
2007-07-20 15:50:00,50.45,50.61,50.43,50.6,314623.8193464336,50.45,50.61,50.43,50.6,314623.8193
2007-07-23 09:30:00,50.3,51.02,50.3,50.65,137878.62338508305,50.3,51.02,50.3,50.65,137878.6234
2007-07-23 09:40:00,50.61,50.69,50.13,50.13,181630.65899468027,50.61,50.69,50.13,50.13,181630.659
2007-07-23 09:50:00,50.14,50.28,50.04,50.08,190967.3216805993,50.14,50.28,50.04,50.08,190967.3217
2007-07-23 10:00:00,50.09,50.48,50.02,50.09,197589.83823689068,50.09,50.48,50.02,50.09,197589.8382
2007-07-23 10:10:00,50.09,50.09,49.91,49.99,181196.39561393985,50.09,50.09,49.91,49.99,181196.3956
2007-07-23 10:20:00,49.99,50.5,49.97,50.26,207795.0276842905,49.99,50.5,49.97,50.26,207795.0277
2007-07-23 10:30:00,50.26,50.29,50.2,50.2,207360.76430355007,50.26,50.29,50.2,50.2,207360.7643
2007-07-23 10:40:00,50.2,50.23,50.11,50.12,132776.02866138314,50.2,50.23,50.11,50.12,132776.0287
2007-07-23 10:50:00,50.13,50.52,50.11,50.45,211052.0030398437,50.13,50.52,50.11,50.45,211052.003
2007-07-23 11:00:00,50.46,50.49,50.3,50.33,117685.37618065358,50.46,50.49,50.3,50.33,117685.3762
2007-07-23 11:10:00,50.33,50.46,50.3,50.38,98143.52404733472,50.33,50.46,50.3,50.38,98143.524
2007-07-23 11:20:00,50.37,50.46,50.34,50.44,116382.58603843232,50.37,50.46,50.34,50.44,116382.586
2007-07-23 11:30:00,50.44,50.51,50.39,50.39,86201.28107697319,50.44,50.51,50.39,50.39,86201.2811
2007-07-23 11:40:00,50.4,50.48,50.34,50.43,71110.62859624362,50.4,50.48,50.34,50.43,71110.6286
2007-07-23 11:50:00,50.43,50.51,50.4,50.45,56562.80534143958,50.43,50.51,50.4,50.45,56562.8053
2007-07-23 12:00:00,50.45,50.54,50.45,50.49,50048.8546303333,50.45,50.54,50.45,50.49,50048.8546
2007-07-23 12:10:00,50.49,50.49,50.43,50.44,62642.492671805456,50.49,50.49,50.43,50.44,62642.4927
2007-07-23 12:20:00,50.44,50.45,50.29,50.29,63836.7169688416,50.44,50.45,50.29,50.29,63836.717
2007-07-23 12:30:00,50.29,50.44,50.29,50.41,86092.71523178808,50.29,50.44,50.29,50.41,86092.7152
2007-07-23 12:40:00,50.4,50.5,50.4,50.43,51134.51308218435,50.4,50.5,50.4,50.43,51134.5131
2007-07-23 12:50:00,50.46,50.46,50.39,50.39,41255.02117033981,50.46,50.46,50.39,50.39,41255.0212
2007-07-23 13:00:00,50.39,50.43,50.39,50.4,56997.06872218,50.39,50.43,50.39,50.4,56997.0687
2007-07-23 13:10:00,50.4,50.4,50.3,50.3,44511.99652589296,50.4,50.4,50.3,50.3,44511.9965
2007-07-23 13:20:00,50.3,50.31,50.24,50.25,77950.27684290522,50.3,50.31,50.24,50.25,77950.2768
2007-07-23 13:30:00,50.26,50.31,50.2,50.21,91086.7441103029,50.26,50.31,50.2,50.21,91086.7441
2007-07-23 13:40:00,50.2,50.24,50.19,50.2,46031.91835848442,50.2,50.24,50.19,50.2,46031.9184
2007-07-23 13:50:00,50.21,50.21,49.91,49.93,84029.96417327109,50.21,50.21,49.91,49.93,84029.9642
2007-07-23 14:00:00,49.93,49.93,49.8,49.88,127456.302247313,49.93,49.93,49.8,49.88,127456.3022
2007-07-23 14:10:00,49.89,49.91,49.79,49.85,98034.9582021496,49.89,49.91,49.79,49.85,98034.9582
2007-07-23 14:20:00,49.85,49.95,49.76,49.78,102703.28954510912,49.85,49.95,49.76,49.78,102703.2895
2007-07-23 14:30:00,49.78,49.9,49.77,49.82,86309.8469221583,49.78,49.9,49.77,49.82,86309.8469
2007-07-23 14:40:00,49.82,49.95,49.82,49.95,72304.85289327978,49.82,49.95,49.82,49.95,72304.8529
2007-07-23 14:50:00,49.97,50.08,49.94,50.07,70024.97014439257,49.97,50.08,49.94,50.07,70024.9701
2007-07-23 15:00:00,50.08,50.11,50.01,50.05,73499.07719031593,50.08,50.11,50.01,50.05,73499.0772
2007-07-23 15:10:00,50.05,50.12,50.04,50.08,64379.54619476713,50.05,50.12,50.04,50.08,64379.5462
2007-07-23 15:20:00,50.08,50.28,50.08,50.27,120182.39061991098,50.08,50.28,50.08,50.27,120182.3906
2007-07-23 15:30:00,50.26,50.31,50.18,50.31,143198.3497991532,50.26,50.31,50.18,50.31,143198.3498
2007-07-23 15:40:00,50.32,50.41,50.29,50.33,200412.5502117034,50.32,50.41,50.29,50.33,200412.5502
2007-07-23 15:50:00,50.33,50.49,50.33,50.38,265009.2280968407,50.33,50.49,50.33,50.38,265009.2281
2007-07-24 09:30:00,50.2,51.18,50.2,50.95,347953.5338182608,50.2,51.18,50.2,50.95,347953.5338
2007-07-24 09:40:00,50.96,51.13,50.48,50.52,220822.9291065031,50.96,51.13,50.48,50.52,220822.9291
2007-07-24 09:50:00,50.52,51.34,50.52,51.27,199544.02345022256,50.52,51.34,50.52,51.27,199544.0235
2007-07-24 10:00:00,51.27,51.41,51.23,51.31,190858.7558354142,51.27,51.41,51.23,51.31,190858.7558
2007-07-24 10:10:00,51.31,51.76,51.31,51.57,332537.1838019759,51.31,51.76,51.31,51.57,332537.1838
2007-07-24 10:20:00,51.57,52.0,51.49,51.98,232656.6062316796,51.57,52.0,51.49,51.98,232656.6062
2007-07-24 10:30:00,51.96,52.01,51.79,51.84,208012.15937466075,51.96,52.01,51.79,51.84,208012.1594
2007-07-24 10:40:00,51.84,51.99,51.82,51.97,192161.54597763543,51.84,51.99,51.82,51.97,192161.546
2007-07-24 10:50:00,51.97,52.33,51.96,52.24,285419.60699164047,51.97,52.33,51.96,52.24,285419.607
2007-07-24 11:00:00,52.24,52.46,52.23,52.37,165128.65052654434,52.24,52.46,52.23,52.37,165128.6505
2007-07-24 11:10:00,52.37,52.52,52.37,52.49,207795.0276842905,52.37,52.52,52.37,52.49,207795.0277
2007-07-24 11:20:00,52.49,52.58,52.32,52.51,215177.50515687765,52.49,52.58,52.32,52.51,215177.5052
2007-07-24 11:30:00,52.52,52.69,52.5,52.52,202149.60373466508,52.52,52.69,52.5,52.52,202149.6037
2007-07-24 11:40:00,52.52,52.55,52.34,52.36,146129.62761915103,52.52,52.55,52.34,52.36,146129.6276
2007-07-24 11:50:00,52.36,52.49,52.18,52.48,235479.31820649223,52.36,52.49,52.18,52.48,235479.3182
2007-07-24 12:00:00,52.48,52.49,52.24,52.25,106285.96243621755,52.48,52.49,52.24,52.25,106285.9624
2007-07-24 12:10:00,52.26,52.37,52.19,52.29,123222.23428509392,52.26,52.37,52.19,52.29,123222.2343
2007-07-24 12:20:00,52.29,52.38,52.25,52.37,128216.26316360872,52.29,52.38,52.25,52.37,128216.2632
2007-07-24 12:30:00,52.38,52.5,52.29,52.37,164802.95299098906,52.38,52.5,52.29,52.37,164802.953
2007-07-24 12:40:00,52.36,52.4,52.32,52.36,61448.2683747693,52.36,52.4,52.32,52.36,61448.2684
2007-07-24 12:50:00,52.36,52.44,52.34,52.43,76321.78916512865,52.36,52.44,52.34,52.43,76321.7892
2007-07-24 13:00:00,52.43,52.48,52.27,52.28,86418.4127673434,52.43,52.48,52.27,52.28,86418.4128
2007-07-24 13:10:00,52.28,52.39,52.24,52.29,84789.92508956682,52.28,52.39,52.24,52.29,84789.9251
2007-07-24 13:20:00,52.29,52.41,52.27,52.38,57648.46379329063,52.29,52.41,52.27,52.38,57648.4638
2007-07-24 13:30:00,52.37,52.44,52.33,52.34,66116.59971772881,52.37,52.44,52.33,52.34,66116.5997
2007-07-24 13:40:00,52.34,52.36,52.18,52.29,129627.6191510151,52.34,52.36,52.18,52.29,129627.6192
2007-07-24 13:50:00,52.28,52.37,52.25,52.36,91521.00749104332,52.28,52.37,52.25,52.36,91521.0075
2007-07-24 14:00:00,52.36,52.37,52.23,52.25,81858.647269569,52.36,52.37,52.23,52.25,81858.6473
2007-07-24 14:10:00,52.25,52.26,52.07,52.07,93040.9293236348,52.25,52.26,52.07,52.07,93040.9293
2007-07-24 14:20:00,52.08,52.1,52.0,52.0,133970.2529584193,52.08,52.1,52.0,52.0,133970.253
2007-07-24 14:30:00,51.99,52.03,51.85,51.89,173271.08891542722,51.99,52.03,51.85,51.89,173271.0889
2007-07-24 14:40:00,51.89,51.9,51.6,51.63,190967.3216805993,51.89,51.9,51.6,51.63,190967.3217
2007-07-24 14:50:00,51.63,51.85,51.62,51.73,164585.82130061885,51.63,51.85,51.62,51.73,164585.8213
2007-07-24 15:00:00,51.73,51.74,51.47,51.47,215720.3343828032,51.73,51.74,51.47,51.47,215720.3344
2007-07-24 15:10:00,51.47,51.79,51.46,51.78,165454.34806209966,51.47,51.79,51.46,51.78,165454.3481
2007-07-24 15:20:00,51.78,51.79,51.54,51.66,213006.18825317555,51.78,51.79,51.54,51.66,213006.1883
2007-07-24 15:30:00,51.66,51.81,51.64,51.8,260123.76506351103,51.66,51.81,51.64,51.8,260123.7651
2007-07-24 15:40:00,51.8,51.84,51.7,51.84,247530.12702203888,51.8,51.84,51.7,51.84,247530.127
2007-07-24 15:50:00,51.83,52.03,51.75,51.84,550211.7033981109,51.83,52.03,51.75,51.84,550211.7034
2007-07-25 09:30:00,52.41,52.92,52.32,52.84,401585.0613397025,52.41,52.92,52.32,52.84,401585.0613
2007-07-25 09:40:00,52.84,52.92,52.73,52.85,208554.98860058625,52.84,52.92,52.73,52.85,208554.9886
2007-07-25 09:50:00,52.86,53.15,52.85,53.15,324286.17956790794,52.86,53.15,52.85,53.15,324286.1796
2007-07-25 10:00:00,53.14,53.34,53.12,53.33,380848.9849093476,53.14,53.34,53.12,53.33,380848.9849
2007-07-25 10:10:00,53.33,53.39,53.14,53.16,477472.5871240908,53.33,53.39,53.14,53.16,477472.5871
2007-07-25 10:20:00,53.15,53.16,52.99,53.13,274128.75909238955,53.15,53.16,52.99,53.13,274128.7591
2007-07-25 10:30:00,53.13,53.15,52.93,53.03,151557.91987840625,53.13,53.15,52.93,53.03,151557.9199
2007-07-25 10:40:00,53.04,53.08,52.73,52.86,259580.9358375855,53.04,53.08,52.73,52.86,259580.9358
2007-07-25 10:50:00,52.84,53.32,52.83,53.32,180002.1713169037,52.84,53.32,52.83,53.32,180002.1713
2007-07-25 11:00:00,53.33,53.41,53.3,53.38,189230.2681576376,53.33,53.41,53.3,53.38,189230.2682
2007-07-25 11:10:00,53.37,53.6,53.3,53.54,334491.3690153078,53.37,53.6,53.3,53.54,334491.369
2007-07-25 11:20:00,53.54,54.24,53.53,54.09,718163.065899468,53.54,54.24,53.53,54.09,718163.0659
2007-07-25 11:30:00,54.08,54.78,54.08,54.72,592118.1196395614,54.08,54.78,54.08,54.72,592118.1196
2007-07-25 11:40:00,54.72,54.8,54.49,54.5,375203.5609597221,54.72,54.8,54.49,54.5,375203.561
2007-07-25 11:50:00,54.51,54.58,54.28,54.28,192378.6776680057,54.51,54.58,54.28,54.28,192378.6777
2007-07-25 12:00:00,54.28,54.28,53.93,54.13,210183.4762783628,54.28,54.28,53.93,54.13,210183.4763
2007-07-25 12:10:00,54.14,54.16,53.86,53.88,691890.1313646727,54.14,54.16,53.86,53.88,691890.1314
2007-07-25 12:20:00,53.88,54.23,53.88,54.22,386602.9747041581,53.88,54.23,53.88,54.22,386602.9747
2007-07-25 12:30:00,54.22,54.34,54.17,54.17,131256.10682879167,54.22,54.34,54.17,54.17,131256.1068
2007-07-25 12:40:00,54.17,54.17,54.07,54.13,75778.95993920312,54.17,54.17,54.07,54.13,75778.9599
2007-07-25 12:50:00,54.14,54.15,53.97,53.99,100749.10433177724,54.14,54.15,53.97,53.99,100749.1043
2007-07-25 13:00:00,53.99,54.25,53.99,54.19,79144.50113994138,53.99,54.25,53.99,54.19,79144.5011
2007-07-25 13:10:00,54.2,54.32,54.03,54.19,111388.55715991747,54.2,54.32,54.03,54.19,111388.5572
2007-07-25 13:20:00,54.21,54.32,54.18,54.19,50700.24970144393,54.21,54.32,54.18,54.19,50700.2497
2007-07-25 13:30:00,54.19,54.2,54.06,54.2,72304.85289327978,54.19,54.2,54.06,54.2,72304.8529
2007-07-25 13:40:00,54.2,54.33,54.19,54.23,79687.3303658669,54.2,54.33,54.19,54.23,79687.3304
2007-07-25 13:50:00,54.23,54.24,54.11,54.22,246878.73195092825,54.23,54.24,54.11,54.22,246878.732
2007-07-25 14:00:00,54.22,54.46,54.2,54.45,159483.2265769189,54.22,54.46,54.2,54.45,159483.2266
2007-07-25 14:10:00,54.44,54.62,54.42,54.53,120399.5223102812,54.44,54.62,54.42,54.53,120399.5223
2007-07-25 14:20:00,54.54,54.57,54.4,54.47,229291.06503094127,54.54,54.57,54.4,54.47,229291.065
2007-07-25 14:30:00,54.46,54.48,54.35,54.38,102811.85539029422,54.46,54.48,54.35,54.38,102811.8554
2007-07-25 14:40:00,54.39,54.55,54.38,54.5,194984.25795244816,54.39,54.55,54.38,54.5,194984.258
2007-07-25 14:50:00,54.5,54.51,54.38,54.47,159048.9631961785,54.5,54.51,54.38,54.47,159048.9632
2007-07-25 15:00:00,54.47,54.64,54.46,54.59,249050.04885463035,54.47,54.64,54.46,54.59,249050.0489
2007-07-25 15:10:00,54.59,54.63,54.53,54.58,272283.1397242428,54.59,54.63,54.53,54.58,272283.1397
2007-07-25 15:20:00,54.58,54.65,54.55,54.55,291499.2943220063,54.58,54.65,54.55,54.55,291499.2943
2007-07-25 15:30:00,54.56,54.57,54.32,54.33,231679.5136250136,54.56,54.57,54.32,54.33,231679.5136
2007-07-25 15:40:00,54.34,54.35,54.2,54.23,400825.1004234068,54.34,54.35,54.2,54.23,400825.1004
2007-07-25 15:50:00,54.23,54.46,54.23,54.32,462381.9346433612,54.23,54.46,54.23,54.32,462381.9346
2007-07-26 09:30:00,53.65,53.88,53.47,53.7,264249.267180545,53.65,53.88,53.47,53.7,264249.2672
2007-07-26 09:40:00,53.71,53.78,53.53,53.72,271306.0471175768,53.71,53.78,53.53,53.72,271306.0471
2007-07-26 09:50:00,53.72,54.37,53.69,54.3,238627.72771686027,53.72,54.37,53.69,54.3,238627.7277
2007-07-26 10:00:00,54.3,54.75,54.3,54.74,345130.82184344804,54.3,54.75,54.3,54.74,345130.8218
2007-07-26 10:10:00,54.76,55.06,54.71,54.72,453588.1011833677,54.76,55.06,54.71,54.72,453588.1012
2007-07-26 10:20:00,54.73,54.77,54.39,54.48,257192.4872435132,54.73,54.77,54.39,54.48,257192.4872
2007-07-26 10:30:00,54.48,54.52,54.26,54.27,169688.41602431875,54.48,54.52,54.26,54.27,169688.416
2007-07-26 10:40:00,54.26,54.28,54.07,54.1,209097.81782651172,54.26,54.28,54.07,54.1,209097.8178
2007-07-26 10:50:00,54.11,54.21,54.02,54.09,180436.4346976441,54.11,54.21,54.02,54.09,180436.4347
2007-07-26 11:00:00,54.08,54.1,53.88,54.0,146455.32515470634,54.08,54.1,53.88,54.0,146455.3252
2007-07-26 11:10:00,54.01,54.06,53.71,53.79,143415.4814895234,54.01,54.06,53.71,53.79,143415.4815
2007-07-26 11:20:00,53.77,53.79,53.68,53.69,103571.81630658996,53.77,53.79,53.68,53.69,103571.8163
2007-07-26 11:30:00,53.69,53.78,53.52,53.71,192161.54597763543,53.69,53.78,53.52,53.71,192161.546
2007-07-26 11:40:00,53.7,53.86,53.7,53.76,115514.05927695148,53.7,53.86,53.7,53.76,115514.0593
2007-07-26 11:50:00,53.76,53.85,53.71,53.79,96406.47052437304,53.76,53.85,53.71,53.79,96406.4705
2007-07-26 12:00:00,53.79,53.86,53.51,53.56,206817.9350776246,53.79,53.86,53.51,53.56,206817.9351
2007-07-26 12:10:00,53.57,53.71,53.56,53.68,163174.46531321248,53.57,53.71,53.56,53.68,163174.4653
2007-07-26 12:20:00,53.69,53.71,53.53,53.63,107045.9233525133,53.69,53.71,53.53,53.63,107045.9234
2007-07-26 12:30:00,53.64,53.64,53.26,53.37,214960.37346650744,53.64,53.64,53.26,53.37,214960.3735
2007-07-26 12:40:00,53.37,53.5,53.25,53.5,118879.60047768972,53.37,53.5,53.25,53.5,118879.6005
2007-07-26 12:50:00,53.5,53.93,53.48,53.64,106285.96243621755,53.5,53.93,53.48,53.64,106285.9624
2007-07-26 13:00:00,53.63,53.71,53.52,53.56,102920.42123547933,53.63,53.71,53.52,53.56,102920.4212
2007-07-26 13:10:00,53.56,53.84,53.54,53.73,77298.8817717946,53.56,53.84,53.54,53.73,77298.8818
2007-07-26 13:20:00,53.73,53.73,53.52,53.53,92389.53425252416,53.73,53.73,53.52,53.53,92389.5343
2007-07-26 13:30:00,53.53,53.61,53.47,53.59,130170.44837694062,53.53,53.61,53.47,53.59,130170.4484
2007-07-26 13:40:00,53.58,53.71,53.45,53.59,82944.30572142004,53.58,53.71,53.45,53.59,82944.3057
2007-07-26 13:50:00,53.57,53.58,53.28,53.29,149603.7346650744,53.57,53.58,53.28,53.29,149603.7347
2007-07-26 14:00:00,53.29,53.42,53.23,53.37,180545.0005428292,53.29,53.42,53.23,53.37,180545.0005
2007-07-26 14:10:00,53.37,53.42,53.24,53.35,123005.1025947237,53.37,53.42,53.24,53.35,123005.1026
2007-07-26 14:20:00,53.34,53.53,53.32,53.52,218000.2171316904,53.34,53.53,53.32,53.52,218000.2171
2007-07-26 14:30:00,53.53,53.64,53.28,53.39,172185.43046357617,53.53,53.64,53.28,53.39,172185.4305
2007-07-26 14:40:00,53.39,53.4,53.0,53.0,229616.7625664966,53.39,53.4,53.0,53.0,229616.7626
2007-07-26 14:50:00,53.0,53.08,52.54,52.67,457170.7740744762,53.0,53.08,52.54,52.67,457170.7741
2007-07-26 15:00:00,52.69,53.0,52.66,52.94,237650.6351101944,52.69,53.0,52.66,52.94,237650.6351
2007-07-26 15:10:00,52.96,53.28,52.85,53.26,196395.6139398545,52.96,53.28,52.85,53.26,196395.6139
2007-07-26 15:20:00,53.26,53.51,53.14,53.22,167517.09912061665,53.26,53.51,53.14,53.22,167517.0991
2007-07-26 15:30:00,53.22,53.52,53.07,53.44,283248.2900879384,53.22,53.52,53.07,53.44,283248.2901
2007-07-26 15:40:00,53.46,53.61,53.25,53.6,304961.4591249593,53.46,53.61,53.25,53.6,304961.4591
2007-07-26 15:50:00,53.59,53.75,53.28,53.75,594832.265769189,53.59,53.75,53.28,53.75,594832.2658
2007-07-27 09:30:00,52.97,53.22,52.65,53.18,242644.6639887092,52.97,53.22,52.65,53.18,242644.664
2007-07-27 09:40:00,53.18,53.22,52.54,53.22,299641.7327108892,53.18,53.22,52.54,53.22,299641.7327
2007-07-27 09:50:00,53.22,53.44,53.0,53.14,239496.2544783411,53.22,53.44,53.0,53.14,239496.2545
2007-07-27 10:00:00,53.16,53.24,52.54,53.05,286613.8312886766,53.16,53.24,52.54,53.05,286613.8313
2007-07-27 10:10:00,53.05,53.19,52.79,52.86,238519.1618716752,53.05,53.19,52.79,52.86,238519.1619
2007-07-27 10:20:00,52.86,52.86,52.7,52.81,173379.65476061232,52.86,52.86,52.7,52.81,173379.6548
2007-07-27 10:30:00,52.82,52.84,52.72,52.73,125284.98534361093,52.82,52.84,52.72,52.73,125284.9853
2007-07-27 10:40:00,52.75,52.83,52.73,52.81,65248.07295624797,52.75,52.83,52.73,52.81,65248.073
2007-07-27 10:50:00,52.82,52.83,52.6,52.8,169688.41602431875,52.82,52.83,52.6,52.8,169688.416
2007-07-27 11:00:00,52.81,53.26,52.69,53.18,155791.98784062534,52.81,53.26,52.69,53.18,155791.9878
2007-07-27 11:10:00,53.18,53.25,52.93,53.01,142221.25719248725,53.18,53.25,52.93,53.01,142221.2572
2007-07-27 11:20:00,53.0,53.06,52.86,52.9,88589.7296710455,53.0,53.06,52.86,52.9,88589.7297
2007-07-27 11:30:00,52.9,53.03,52.89,53.01,82618.60818586472,52.9,53.03,52.89,53.01,82618.6082
2007-07-27 11:40:00,53.03,53.18,52.93,53.07,131798.9360547172,53.03,53.18,52.93,53.07,131798.9361
2007-07-27 11:50:00,53.07,53.09,52.83,52.83,85224.18847030724,53.07,53.09,52.83,52.83,85224.1885
2007-07-27 12:00:00,52.83,52.86,52.64,52.72,97057.86559548366,52.83,52.86,52.64,52.72,97057.8656
2007-07-27 12:10:00,52.72,52.91,52.64,52.89,74259.03810661167,52.72,52.91,52.64,52.89,74259.0381
2007-07-27 12:20:00,52.89,52.91,52.71,52.73,90326.78319400716,52.89,52.91,52.71,52.73,90326.7832
2007-07-27 12:30:00,52.73,52.73,52.3,52.35,194007.1653457822,52.73,52.73,52.3,52.35,194007.1653
2007-07-27 12:40:00,52.36,52.74,52.36,52.54,157311.9096732168,52.36,52.74,52.36,52.54,157311.9097
2007-07-27 12:50:00,52.55,52.7,52.34,52.4,144501.13994137445,52.55,52.7,52.34,52.4,144501.1399
2007-07-27 13:00:00,52.42,52.44,52.29,52.37,162305.93855173164,52.42,52.44,52.29,52.37,162305.9386
2007-07-27 13:10:00,52.37,52.4,52.14,52.37,132993.16035175335,52.37,52.4,52.14,52.37,132993.1604
2007-07-27 13:20:00,52.36,52.38,52.13,52.14,155574.85615025513,52.36,52.38,52.13,52.14,155574.8562
2007-07-27 13:30:00,52.22,52.27,52.06,52.25,94452.28531104117,52.22,52.27,52.06,52.25,94452.2853
2007-07-27 13:40:00,52.24,52.46,52.24,52.39,70676.3652155032,52.24,52.46,52.24,52.39,70676.3652
2007-07-27 13:50:00,52.38,52.66,52.33,52.58,78710.23775920096,52.38,52.66,52.33,52.58,78710.2378
2007-07-27 14:00:00,52.58,52.79,52.52,52.78,105851.69905547716,52.58,52.79,52.52,52.78,105851.6991
2007-07-27 14:10:00,52.78,52.83,52.73,52.81,161220.2800998806,52.78,52.83,52.73,52.81,161220.2801
2007-07-27 14:20:00,52.81,52.81,52.63,52.66,130387.58006731085,52.81,52.81,52.63,52.66,130387.5801
2007-07-27 14:30:00,52.66,52.89,52.65,52.86,101834.76278362828,52.66,52.89,52.65,52.86,101834.7628
2007-07-27 14:40:00,52.86,53.13,52.84,53.06,79361.63283031159,52.86,53.13,52.84,53.06,79361.6328
2007-07-27 14:50:00,53.06,53.24,53.05,53.16,94560.85115622626,53.06,53.24,53.05,53.16,94560.8512
2007-07-27 15:00:00,53.16,53.17,53.02,53.1,95537.9437628922,53.16,53.17,53.02,53.1,95537.9438
2007-07-27 15:10:00,53.1,53.16,52.93,53.03,109108.6744110303,53.1,53.16,52.93,53.03,109108.6744
2007-07-27 15:20:00,53.01,53.21,52.95,53.15,85441.32016067745,53.01,53.21,52.95,53.15,85441.3202
2007-07-27 15:30:00,53.14,53.26,53.06,53.12,125067.8536532407,53.14,53.26,53.06,53.12,125067.8537
2007-07-27 15:40:00,53.1,53.15,52.88,52.91,155574.85615025513,53.1,53.15,52.88,52.91,155574.8562
2007-07-27 15:50:00,52.9,52.9,52.51,52.51,329063.07675605256,52.9,52.9,52.51,52.51,329063.0768
2007-07-30 09:30:00,51.19,52.16,50.97,51.45,334708.500705678,51.19,52.16,50.97,51.45,334708.5007
2007-07-30 09:40:00,51.44,51.58,50.79,50.82,413744.4360004343,51.44,51.58,50.79,50.82,413744.436
2007-07-30 09:50:00,50.82,51.4,50.61,51.22,388448.5940723048,50.82,51.4,50.61,51.22,388448.5941
2007-07-30 10:00:00,51.23,51.56,50.84,51.06,222017.15340353927,51.23,51.56,50.84,51.06,222017.1534
2007-07-30 10:10:00,51.07,51.13,51.0,51.07,156986.2121376615,51.07,51.13,51.0,51.07,156986.2121
2007-07-30 10:20:00,51.05,51.28,51.03,51.06,154923.4610791445,51.05,51.28,51.03,51.06,154923.4611
2007-07-30 10:30:00,51.06,51.06,50.63,50.67,345022.25599826296,51.06,51.06,50.63,50.67,345022.256
2007-07-30 10:40:00,50.66,50.79,50.43,50.52,299316.03517533385,50.66,50.79,50.43,50.52,299316.0352
2007-07-30 10:50:00,50.51,50.52,50.28,50.3,297470.4158071871,50.51,50.52,50.28,50.3,297470.4158
2007-07-30 11:00:00,50.31,50.43,50.15,50.25,314298.12181087834,50.31,50.43,50.15,50.25,314298.1218
2007-07-30 11:10:00,50.25,50.26,49.98,50.22,248615.78547389,50.25,50.26,49.98,50.22,248615.7855
2007-07-30 11:20:00,50.21,50.43,50.04,50.42,173922.48398653785,50.21,50.43,50.04,50.42,173922.484
2007-07-30 11:30:00,50.41,50.49,50.29,50.33,104114.64553251548,50.41,50.49,50.29,50.33,104114.6455
2007-07-30 11:40:00,50.35,50.54,50.22,50.49,122896.5367495386,50.35,50.54,50.22,50.49,122896.5367
2007-07-30 11:50:00,50.49,50.64,50.48,50.61,102051.89447399849,50.49,50.64,50.48,50.61,102051.8945
2007-07-30 12:00:00,50.61,50.66,50.54,50.58,150363.69558137012,50.61,50.66,50.54,50.58,150363.6956
2007-07-30 12:10:00,50.58,50.58,50.24,50.28,104874.6064488112,50.58,50.58,50.24,50.28,104874.6064
2007-07-30 12:20:00,50.28,50.36,50.2,50.34,93800.89023993052,50.28,50.36,50.2,50.34,93800.8902
2007-07-30 12:30:00,50.34,50.44,50.23,50.31,71762.02366735425,50.34,50.44,50.23,50.31,71762.0237
2007-07-30 12:40:00,50.31,50.49,50.3,50.49,78818.80360438606,50.31,50.49,50.3,50.49,78818.8036
2007-07-30 12:50:00,50.49,50.62,50.45,50.49,113451.30821843448,50.49,50.62,50.45,50.49,113451.3082
2007-07-30 13:00:00,50.49,50.67,50.45,50.62,56019.97611551406,50.49,50.67,50.45,50.62,56019.9761
2007-07-30 13:10:00,50.61,50.65,50.58,50.62,54608.6201281077,50.61,50.65,50.58,50.62,54608.6201
2007-07-30 13:20:00,50.63,50.68,50.62,50.66,95212.24622733687,50.63,50.68,50.62,50.66,95212.2462
2007-07-30 13:30:00,50.66,50.66,50.58,50.64,90978.1782651178,50.66,50.66,50.58,50.64,90978.1783
2007-07-30 13:40:00,50.65,50.88,50.61,50.85,164042.99207469332,50.65,50.88,50.61,50.85,164042.9921
2007-07-30 13:50:00,50.86,50.88,50.72,50.79,133210.29204212356,50.86,50.88,50.72,50.79,133210.292
2007-07-30 14:00:00,50.8,50.88,50.76,50.86,86961.24199326892,50.8,50.88,50.76,50.86,86961.242
2007-07-30 14:10:00,50.86,50.9,50.8,50.81,82401.47649549453,50.86,50.9,50.8,50.81,82401.4765
2007-07-30 14:20:00,50.82,50.84,50.75,50.76,47877.537726631206,50.82,50.84,50.75,50.76,47877.5377
2007-07-30 14:30:00,50.74,50.75,50.61,50.62,133535.98957767888,50.74,50.75,50.61,50.62,133535.9896
2007-07-30 14:40:00,50.62,50.78,50.61,50.72,116925.41526435784,50.62,50.78,50.61,50.72,116925.4153
2007-07-30 14:50:00,50.72,50.79,50.69,50.79,76430.35501031375,50.72,50.79,50.69,50.79,76430.355
2007-07-30 15:00:00,50.78,51.13,50.76,51.13,181413.5273043101,50.78,51.13,50.76,51.13,181413.5273
2007-07-30 15:10:00,51.13,51.2,51.12,51.19,271740.31049831724,51.13,51.2,51.12,51.19,271740.3105
2007-07-30 15:20:00,51.19,51.43,51.19,51.35,280208.4464227554,51.19,51.43,51.19,51.35,280208.4464
2007-07-30 15:30:00,51.37,51.37,51.23,51.29,186081.8586472696,51.37,51.37,51.23,51.29,186081.8586
2007-07-30 15:40:00,51.3,51.31,51.03,51.05,262729.34534795355,51.3,51.31,51.03,51.05,262729.3453
2007-07-30 15:50:00,51.05,51.11,50.96,51.11,447074.1504722614,51.05,51.11,50.96,51.11,447074.1505
2007-07-31 09:30:00,51.67,51.67,51.06,51.31,207903.5935294756,51.67,51.67,51.06,51.31,207903.5935
2007-07-31 09:40:00,51.31,51.42,51.23,51.27,130713.27760286616,51.31,51.42,51.23,51.27,130713.2776
2007-07-31 09:50:00,51.28,51.37,51.23,51.36,130713.27760286616,51.28,51.37,51.23,51.36,130713.2776
2007-07-31 10:00:00,51.36,51.38,51.2,51.36,171534.03539246554,51.36,51.38,51.2,51.36,171534.0354
2007-07-31 10:10:00,51.36,51.42,51.2,51.24,142872.65226359788,51.36,51.42,51.2,51.24,142872.6523
2007-07-31 10:20:00,51.23,51.35,51.16,51.29,128433.39485397894,51.23,51.35,51.16,51.29,128433.3949
2007-07-31 10:30:00,51.27,51.45,51.26,51.39,148952.33959396376,51.27,51.45,51.26,51.39,148952.3396
2007-07-31 10:40:00,51.39,51.59,51.37,51.59,177722.28856801652,51.39,51.59,51.37,51.59,177722.2886
2007-07-31 10:50:00,51.58,51.67,51.56,51.58,139941.37444360004,51.58,51.67,51.56,51.58,139941.3744
2007-07-31 11:00:00,51.58,51.59,51.51,51.55,128324.82900879384,51.58,51.59,51.51,51.55,128324.829
2007-07-31 11:10:00,51.56,51.64,51.47,51.48,75236.13071327761,51.56,51.64,51.47,51.48,75236.1307
2007-07-31 11:20:00,51.48,51.48,51.33,51.38,95646.50960807732,51.48,51.48,51.33,51.38,95646.5096
2007-07-31 11:30:00,51.38,51.5,51.38,51.47,99989.14341548148,51.38,51.5,51.38,51.47,99989.1434
2007-07-31 11:40:00,51.47,51.47,51.43,51.43,126913.47302138749,51.47,51.47,51.43,51.43,126913.473
2007-07-31 11:50:00,51.43,51.45,51.38,51.4,99337.74834437086,51.43,51.45,51.38,51.4,99337.7483
2007-07-31 12:00:00,51.39,51.42,51.21,51.29,102486.1578547389,51.39,51.42,51.21,51.29,102486.1579
2007-07-31 12:10:00,51.29,51.38,51.29,51.3,61773.965910324616,51.29,51.38,51.29,51.3,61773.9659
2007-07-31 12:20:00,51.3,51.44,51.3,51.41,71002.06275105852,51.3,51.44,51.3,51.41,71002.0628
2007-07-31 12:30:00,51.42,51.49,51.35,51.45,102160.4603191836,51.42,51.49,51.35,51.45,102160.4603
2007-07-31 12:40:00,51.45,51.65,51.45,51.63,95863.64129844752,51.45,51.65,51.45,51.63,95863.6413
2007-07-31 12:50:00,51.63,51.69,51.59,51.67,79144.50113994138,51.63,51.69,51.59,51.67,79144.5011
2007-07-31 13:00:00,51.7,51.78,51.64,51.7,114971.23005102597,51.7,51.78,51.64,51.7,114971.2301
2007-07-31 13:10:00,51.69,52.01,51.69,51.92,180653.56638801435,51.69,52.01,51.69,51.92,180653.5664
2007-07-31 13:20:00,51.92,51.93,51.83,51.92,105634.56736510694,51.92,51.93,51.83,51.92,105634.5674
2007-07-31 13:30:00,51.92,51.94,51.85,51.92,107371.62088806862,51.92,51.94,51.85,51.92,107371.6209
2007-07-31 13:40:00,51.92,52.01,51.81,51.85,120942.35153620673,51.92,52.01,51.81,51.85,120942.3515
2007-07-31 13:50:00,51.82,51.89,51.67,51.84,114211.26913473022,51.82,51.89,51.67,51.84,114211.2691
2007-07-31 14:00:00,51.84,51.88,51.77,51.8,227336.87981760936,51.84,51.88,51.77,51.8,227336.8798
2007-07-31 14:10:00,51.78,52.02,51.78,51.89,128759.09238953426,51.78,52.02,51.78,51.89,128759.0924
2007-07-31 14:20:00,51.89,52.03,51.64,52.01,185321.89773097384,51.89,52.03,51.64,52.01,185321.8977
2007-07-31 14:30:00,52.01,52.06,51.78,51.86,342633.80740419065,52.01,52.06,51.78,51.86,342633.8074
2007-07-31 14:40:00,51.85,51.93,51.73,51.87,146672.45684507655,51.85,51.93,51.73,51.87,146672.4568
2007-07-31 14:50:00,51.89,52.01,51.8,51.95,145586.7983932255,51.89,52.01,51.8,51.95,145586.7984
2007-07-31 15:00:00,51.91,52.24,51.89,52.22,189013.1364672674,51.91,52.24,51.89,52.22,189013.1365
2007-07-31 15:10:00,52.22,52.47,52.2,52.38,373792.2049723157,52.22,52.47,52.2,52.38,373792.205
2007-07-31 15:20:00,52.4,52.59,52.38,52.5,213766.1491694713,52.4,52.59,52.38,52.5,213766.1492
2007-07-31 15:30:00,52.5,52.51,52.15,52.16,300727.39116274024,52.5,52.51,52.15,52.16,300727.3912
2007-07-31 15:40:00,52.18,52.37,52.15,52.28,342525.2415590056,52.18,52.37,52.15,52.28,342525.2416
2007-07-31 15:50:00,52.27,921.09,52.01,52.08,933232.0052111606,52.27,921.09,52.01,52.08,933232.0052
2007-08-01 09:30:00,52.15,52.58,52.04,52.11,296819.02073607646,52.15,52.58,52.04,52.11,296819.0207
2007-08-01 09:40:00,52.11,52.3,51.88,52.0,302247.31299533165,52.11,52.3,51.88,52.0,302247.313
2007-08-01 09:50:00,52.0,52.15,51.35,52.13,290847.89925089566,52.0,52.15,51.35,52.13,290847.8993
2007-08-01 10:00:00,52.13,52.21,51.71,52.12,385843.0137878624,52.13,52.21,51.71,52.12,385843.0138
2007-08-01 10:10:00,52.11,52.51,52.11,52.41,299424.601020519,52.11,52.51,52.11,52.41,299424.601
2007-08-01 10:20:00,52.41,52.58,52.31,52.41,583324.2861795679,52.41,52.58,52.31,52.41,583324.2862
2007-08-01 10:30:00,52.41,52.45,51.81,51.86,299316.03517533385,52.41,52.45,51.81,51.86,299316.0352
2007-08-01 10:40:00,51.83,52.05,51.83,51.91,289219.4115731191,51.83,52.05,51.83,51.91,289219.4116
2007-08-01 10:50:00,51.92,52.1,51.89,51.98,176745.19596135058,51.92,52.1,51.89,51.98,176745.196
2007-08-01 11:00:00,51.97,52.13,51.87,51.89,179785.0396265335,51.97,52.13,51.87,51.89,179785.0396
2007-08-01 11:10:00,51.9,52.1,51.9,52.07,158614.69981543807,51.9,52.1,51.9,52.07,158614.6998
2007-08-01 11:20:00,52.06,52.1,52.0,52.01,162197.37270654654,52.06,52.1,52.0,52.01,162197.3727
2007-08-01 11:30:00,52.01,52.12,52.01,52.11,219737.2706546521,52.01,52.12,52.01,52.11,219737.2707
2007-08-01 11:40:00,52.12,52.13,52.04,52.04,86092.71523178808,52.12,52.13,52.04,52.04,86092.7152
2007-08-01 11:50:00,52.05,52.36,52.05,52.31,100097.7092606666,52.05,52.36,52.05,52.31,100097.7093
2007-08-01 12:00:00,52.32,52.34,52.2,52.25,85224.18847030724,52.32,52.34,52.2,52.25,85224.1885
2007-08-01 12:10:00,52.26,52.36,52.23,52.31,126913.47302138749,52.26,52.36,52.23,52.31,126913.473
2007-08-01 12:20:00,52.31,52.33,52.13,52.16,78167.40853327543,52.31,52.33,52.13,52.16,78167.4085
2007-08-01 12:30:00,52.16,52.27,52.15,52.17,101074.80186733254,52.16,52.27,52.15,52.17,101074.8019
2007-08-01 12:40:00,52.19,52.24,52.1,52.14,84029.96417327109,52.19,52.24,52.1,52.14,84029.9642
2007-08-01 12:50:00,52.14,52.15,52.02,52.12,91086.7441103029,52.14,52.15,52.02,52.12,91086.7441
2007-08-01 13:00:00,52.12,52.15,52.0,52.07,103246.11877103464,52.12,52.15,52.0,52.07,103246.1188
2007-08-01 13:10:00,52.06,52.1,52.04,52.05,101726.19693844316,52.06,52.1,52.04,52.05,101726.1969
2007-08-01 13:20:00,52.05,52.1,51.78,52.08,156660.51460210618,52.05,52.1,51.78,52.08,156660.5146
2007-08-01 13:30:00,52.09,52.32,52.04,52.04,135598.74063619587,52.09,52.32,52.04,52.04,135598.7406
2007-08-01 13:40:00,52.06,52.14,51.89,52.03,123765.06351101944,52.06,52.14,51.89,52.03,123765.0635
2007-08-01 13:50:00,52.02,52.14,52.01,52.13,91195.309955488,52.02,52.14,52.01,52.13,91195.31
2007-08-01 14:00:00,52.13,52.18,52.01,52.18,117902.5078710238,52.13,52.18,52.01,52.18,117902.5079
2007-08-01 14:10:00,52.19,52.19,51.83,51.89,107914.45011399414,52.19,52.19,51.83,51.89,107914.4501
2007-08-01 14:20:00,51.89,51.9,51.74,51.78,155791.98784062534,51.89,51.9,51.74,51.78,155791.9878
2007-08-01 14:30:00,51.78,51.91,51.64,51.67,148409.51036803823,51.78,51.91,51.64,51.67,148409.5104
2007-08-01 14:40:00,51.67,51.72,51.51,51.57,162740.20193247206,51.67,51.72,51.51,51.57,162740.2019
2007-08-01 14:50:00,51.58,51.61,51.28,51.4,193898.5995005971,51.58,51.61,51.28,51.4,193898.5995
2007-08-01 15:00:00,51.4,51.59,51.2,51.28,183042.01498208664,51.4,51.59,51.2,51.28,183042.015
2007-08-01 15:10:00,51.28,51.32,51.14,51.14,266312.018239062,51.28,51.32,51.14,51.14,266312.0182
2007-08-01 15:20:00,51.16,51.23,51.05,51.18,324829.0087938335,51.16,51.23,51.05,51.18,324829.0088
2007-08-01 15:30:00,51.18,51.19,50.9,51.11,390728.4768211921,51.18,51.19,50.9,51.11,390728.4768
2007-08-01 15:40:00,51.12,51.19,50.99,51.12,449354.0332211487,51.12,51.19,50.99,51.12,449354.0332
2007-08-01 15:50:00,51.11,51.37,51.1,51.3,591466.7245684508,51.11,51.37,51.1,51.3,591466.7246
2007-08-02 09:30:00,51.57,51.57,51.14,51.16,220714.363261318,51.57,51.57,51.14,51.16,220714.3633
2007-08-02 09:40:00,51.19,51.54,51.17,51.33,171859.73292802085,51.19,51.54,51.17,51.33,171859.7329
2007-08-02 09:50:00,51.33,51.54,51.3,51.38,276300.07599609165,51.33,51.54,51.3,51.38,276300.076
2007-08-02 10:00:00,51.4,51.54,51.29,51.44,211486.26642058408,51.4,51.54,51.29,51.44,211486.2664
2007-08-02 10:10:00,51.43,51.47,51.27,51.3,231570.94777982848,51.43,51.47,51.27,51.3,231570.9478
2007-08-02 10:20:00,51.3,51.43,51.25,51.43,217674.51959613507,51.3,51.43,51.25,51.43,217674.5196
2007-08-02 10:30:00,51.41,51.66,51.37,51.5,252849.853436109,51.41,51.66,51.37,51.5,252849.8534
2007-08-02 10:40:00,51.5,51.71,51.5,51.58,180762.13223319943,51.5,51.71,51.5,51.58,180762.1322
2007-08-02 10:50:00,51.58,51.59,51.51,51.53,146889.58853544676,51.58,51.59,51.51,51.53,146889.5885
2007-08-02 11:00:00,51.52,51.57,51.45,51.51,112691.34730213876,51.52,51.57,51.45,51.51,112691.3473
2007-08-02 11:10:00,51.52,51.71,51.46,51.66,120073.82477472589,51.52,51.71,51.46,51.66,120073.8248
2007-08-02 11:20:00,51.66,51.74,51.65,51.66,133970.2529584193,51.66,51.74,51.65,51.66,133970.253
2007-08-02 11:30:00,51.66,51.69,51.62,51.67,157420.47551840192,51.66,51.69,51.62,51.67,157420.4755
2007-08-02 11:40:00,51.66,51.67,51.59,51.67,153620.67093692324,51.66,51.67,51.59,51.67,153620.6709
2007-08-02 11:50:00,51.67,51.72,51.66,51.7,167408.53327543155,51.67,51.72,51.66,51.7,167408.5333
2007-08-02 12:00:00,51.69,51.73,51.66,51.72,105417.43567473671,51.69,51.73,51.66,51.72,105417.4357
2007-08-02 12:10:00,51.73,51.77,51.61,51.63,150689.3931169254,51.73,51.77,51.61,51.63,150689.3931
2007-08-02 12:20:00,51.62,51.67,51.6,51.67,99229.18249918576,51.62,51.67,51.6,51.67,99229.1825
2007-08-02 12:30:00,51.67,51.68,51.57,51.62,221474.3241776137,51.67,51.68,51.57,51.62,221474.3242
2007-08-02 12:40:00,51.62,51.63,51.54,51.6,148735.20790359355,51.62,51.63,51.54,51.6,148735.2079
2007-08-02 12:50:00,51.6,51.6,51.54,51.55,112365.64976658345,51.6,51.6,51.54,51.55,112365.6498
2007-08-02 13:00:00,51.56,51.58,51.48,51.52,170774.0744761698,51.56,51.58,51.48,51.52,170774.0745
2007-08-02 13:10:00,51.52,51.58,51.52,51.58,120399.5223102812,51.52,51.58,51.52,51.58,120399.5223
2007-08-02 13:20:00,51.57,51.58,51.54,51.56,77407.4476169797,51.57,51.58,51.54,51.56,77407.4476
2007-08-02 13:30:00,51.56,51.62,51.54,51.56,236022.14743241773,51.56,51.62,51.54,51.56,236022.1474
2007-08-02 13:40:00,51.57,51.67,51.54,51.54,114536.96667028552,51.57,51.67,51.54,51.54,114536.9667
2007-08-02 13:50:00,51.54,51.66,51.54,51.66,103571.81630658996,51.54,51.66,51.54,51.66,103571.8163
2007-08-02 14:00:00,51.66,51.81,51.66,51.77,138204.32092063836,51.66,51.81,51.66,51.77,138204.3209
2007-08-02 14:10:00,51.76,51.77,51.73,51.76,92280.96840733904,51.76,51.77,51.73,51.76,92280.9684
2007-08-02 14:20:00,51.76,51.77,51.67,51.73,112799.91314732384,51.76,51.77,51.67,51.73,112799.9131
2007-08-02 14:30:00,51.73,51.77,51.58,51.58,174573.87905764848,51.73,51.77,51.58,51.58,174573.8791
2007-08-02 14:40:00,51.58,51.72,51.57,51.72,113017.04483769406,51.58,51.72,51.57,51.72,113017.0448
2007-08-02 14:50:00,51.71,51.84,51.71,51.82,275648.680924981,51.71,51.84,51.71,51.82,275648.6809
2007-08-02 15:00:00,51.83,51.86,51.78,51.86,203669.52556725653,51.83,51.86,51.78,51.86,203669.5256
2007-08-02 15:10:00,51.87,52.08,51.85,52.08,237433.5034198241,51.87,52.08,51.85,52.08,237433.5034
2007-08-02 15:20:00,52.07,52.2,52.06,52.16,339811.0954293779,52.07,52.2,52.06,52.16,339811.0954
2007-08-02 15:30:00,52.15,52.22,52.06,52.09,294322.006296819,52.15,52.22,52.06,52.09,294322.0063
2007-08-02 15:40:00,52.1,52.11,52.0,52.04,293670.6112257084,52.1,52.11,52.0,52.04,293670.6112
2007-08-02 15:50:00,52.04,52.08,51.97,52.01,344696.5584627076,52.04,52.08,51.97,52.01,344696.5585
2007-08-03 09:30:00,52.09,52.41,51.89,52.04,112039.95223102812,52.09,52.41,51.89,52.04,112039.9522
2007-08-03 09:40:00,52.04,52.04,51.87,51.99,138204.32092063836,52.04,52.04,51.87,51.99,138204.3209
2007-08-03 09:50:00,51.98,52.23,51.98,52.15,212029.0956465096,51.98,52.23,51.98,52.15,212029.0956
2007-08-03 10:00:00,52.16,52.28,52.1,52.13,263055.04288350884,52.16,52.28,52.1,52.13,263055.0429
2007-08-03 10:10:00,52.16,52.28,52.13,52.28,134295.9504939746,52.16,52.28,52.13,52.28,134295.9505
2007-08-03 10:20:00,52.26,52.36,52.24,52.35,95863.64129844752,52.26,52.36,52.24,52.35,95863.6413
2007-08-03 10:30:00,52.36,52.36,52.3,52.32,198675.49668874167,52.36,52.36,52.3,52.32,198675.4967
2007-08-03 10:40:00,52.31,52.35,52.19,52.35,89892.51981326674,52.31,52.35,52.19,52.35,89892.5198
2007-08-03 10:50:00,52.35,52.44,52.35,52.4,103354.68461621976,52.35,52.44,52.35,52.4,103354.6846
2007-08-03 11:00:00,52.4,52.41,52.39,52.4,99989.14341548148,52.4,52.41,52.39,52.4,99989.1434
2007-08-03 11:10:00,52.4,52.44,52.31,52.34,269786.12528498535,52.4,52.44,52.31,52.34,269786.1253
2007-08-03 11:20:00,52.34,52.36,52.3,52.33,293887.7429160786,52.34,52.36,52.3,52.33,293887.7429
2007-08-03 11:30:00,52.33,52.37,52.29,52.32,109868.63532732605,52.33,52.37,52.29,52.32,109868.6353
2007-08-03 11:40:00,52.33,52.37,52.32,52.36,168494.1917272826,52.33,52.37,52.32,52.36,168494.1917
2007-08-03 11:50:00,52.36,52.47,52.33,52.41,165997.17728802518,52.36,52.47,52.33,52.41,165997.1773
2007-08-03 12:00:00,52.4,52.48,52.39,52.47,243621.7565953751,52.4,52.48,52.39,52.47,243621.7566
2007-08-03 12:10:00,52.48,52.48,52.43,52.45,142546.95472804256,52.48,52.48,52.43,52.45,142546.9547
2007-08-03 12:20:00,52.45,52.56,52.45,52.56,147540.9836065574,52.45,52.56,52.45,52.56,147540.9836
2007-08-03 12:30:00,52.56,52.89,52.55,52.84,230919.55270871785,52.56,52.89,52.55,52.84,230919.5527
2007-08-03 12:40:00,52.84,52.92,52.69,52.72,145152.53501248508,52.84,52.92,52.69,52.72,145152.535
2007-08-03 12:50:00,52.71,52.73,52.47,52.57,117468.24449028337,52.71,52.73,52.47,52.57,117468.2445
2007-08-03 13:00:00,52.57,52.63,52.52,52.63,79361.63283031159,52.57,52.63,52.52,52.63,79361.6328
2007-08-03 13:10:00,52.63,52.71,52.62,52.66,51351.64477255456,52.63,52.71,52.62,52.66,51351.6448
2007-08-03 13:20:00,52.66,52.69,52.61,52.61,57648.46379329063,52.66,52.69,52.61,52.61,57648.4638
2007-08-03 13:30:00,52.62,52.66,52.58,52.61,71436.32613179894,52.62,52.66,52.58,52.61,71436.3261
2007-08-03 13:40:00,52.61,52.72,52.61,52.7,183476.27836282703,52.61,52.72,52.61,52.7,183476.2784
2007-08-03 13:50:00,52.7,52.89,52.7,52.87,118336.7712517642,52.7,52.89,52.7,52.87,118336.7713
2007-08-03 14:00:00,52.88,53.16,52.83,52.96,380089.0239930518,52.88,53.16,52.83,52.96,380089.024
2007-08-03 14:10:00,52.96,52.97,52.75,52.83,102920.42123547933,52.96,52.97,52.75,52.83,102920.4212
2007-08-03 14:20:00,52.82,52.83,52.6,52.6,160677.45087395507,52.82,52.83,52.6,52.6,160677.4509
2007-08-03 14:30:00,52.61,52.8,49.92,52.71,173922.48398653785,52.61,52.8,49.92,52.71,173922.484
2007-08-03 14:40:00,52.71,52.72,52.34,52.34,185430.4635761589,52.71,52.72,52.34,52.34,185430.4636
2007-08-03 14:50:00,52.34,52.63,52.34,52.57,175442.40581912932,52.34,52.63,52.34,52.57,175442.4058
2007-08-03 15:00:00,52.58,52.66,52.45,52.63,127564.8680924981,52.58,52.66,52.45,52.63,127564.8681
2007-08-03 15:10:00,52.63,52.71,52.56,52.64,150689.3931169254,52.63,52.71,52.56,52.64,150689.3931
2007-08-03 15:20:00,52.64,52.66,52.47,52.47,151775.05156877646,52.64,52.66,52.47,52.47,151775.0516
2007-08-03 15:30:00,52.46,52.71,52.28,52.28,182716.3174465313,52.46,52.71,52.28,52.28,182716.3174
2007-08-03 15:40:00,52.29,52.59,52.18,52.22,781674.0853327543,52.29,52.59,52.18,52.22,781674.0853
2007-08-03 15:50:00,52.22,52.5,52.12,52.18,363152.75214417547,52.22,52.5,52.12,52.18,363152.7521
2007-08-06 09:30:00,52.18,52.59,52.05,52.23,105200.30398436652,52.18,52.59,52.05,52.23,105200.304
2007-08-06 09:40:00,52.22,52.37,52.21,52.21,123982.19520138964,52.22,52.37,52.21,52.21,123982.1952
2007-08-06 09:50:00,52.2,52.36,52.06,52.35,213983.2808598415,52.2,52.36,52.06,52.35,213983.2809
2007-08-06 10:00:00,52.36,52.36,52.09,52.15,181196.39561393985,52.36,52.36,52.09,52.15,181196.3956
2007-08-06 10:10:00,52.13,52.16,51.91,51.96,171534.03539246554,52.13,52.16,51.91,51.96,171534.0354
2007-08-06 10:20:00,51.97,52.13,51.92,52.01,138204.32092063836,51.97,52.13,51.92,52.01,138204.3209
2007-08-06 10:30:00,52.01,52.13,51.94,52.08,119422.42970361524,52.01,52.13,51.94,52.08,119422.4297
2007-08-06 10:40:00,52.08,52.1,51.95,52.01,91521.00749104332,52.08,52.1,51.95,52.01,91521.0075
2007-08-06 10:50:00,52.01,52.06,51.72,52.01,92715.23178807949,52.01,52.06,51.72,52.01,92715.2318
2007-08-06 11:00:00,52.01,52.04,51.89,52.04,74476.16979698188,52.01,52.04,51.89,52.04,74476.1698
2007-08-06 11:10:00,52.03,52.15,51.97,52.14,90326.78319400716,52.03,52.15,51.97,52.14,90326.7832
2007-08-06 11:20:00,52.15,52.26,52.11,52.24,84138.5300184562,52.15,52.26,52.11,52.24,84138.53
2007-08-06 11:30:00,52.23,52.27,52.1,52.13,78167.40853327543,52.23,52.27,52.1,52.13,78167.4085
2007-08-06 11:40:00,52.13,52.14,52.04,52.11,96406.47052437304,52.13,52.14,52.04,52.11,96406.4705
2007-08-06 11:50:00,52.12,52.28,52.1,52.14,106937.3575073282,52.12,52.28,52.1,52.14,106937.3575
2007-08-06 12:00:00,52.14,52.19,52.04,52.13,71219.19444142873,52.14,52.19,52.04,52.13,71219.1944
2007-08-06 12:10:00,52.13,52.13,52.1,52.13,57539.89794810553,52.13,52.13,52.1,52.13,57539.8979
2007-08-06 12:20:00,52.13,52.13,52.06,52.11,70024.97014439257,52.13,52.13,52.06,52.11,70024.9701
2007-08-06 12:30:00,52.1,52.14,52.09,52.13,94669.41700141136,52.1,52.14,52.09,52.13,94669.417
2007-08-06 12:40:00,52.13,52.23,52.13,52.17,75996.09162957333,52.13,52.23,52.13,52.17,75996.0916
2007-08-06 12:50:00,52.17,52.22,52.16,52.19,42232.11377700576,52.17,52.22,52.16,52.19,42232.1138
2007-08-06 13:00:00,52.19,52.2,52.0,52.03,72739.1162740202,52.19,52.2,52.0,52.03,72739.1163
2007-08-06 13:10:00,52.03,52.16,51.99,52.15,71219.19444142873,52.03,52.16,51.99,52.15,71219.1944
2007-08-06 13:20:00,52.15,52.15,52.09,52.12,97166.43144066876,52.15,52.15,52.09,52.12,97166.4314
2007-08-06 13:30:00,52.11,52.13,52.09,52.13,59059.819780697,52.11,52.13,52.09,52.13,59059.8198
2007-08-06 13:40:00,52.13,52.13,51.96,52.01,67853.65324069049,52.13,52.13,51.96,52.01,67853.6532
2007-08-06 13:50:00,52.01,52.13,52.01,52.07,61122.57083921399,52.01,52.13,52.01,52.07,61122.5708
2007-08-06 14:00:00,52.07,52.24,52.05,52.24,78275.97437846054,52.07,52.24,52.05,52.24,78275.9744
2007-08-06 14:10:00,52.24,52.37,52.12,52.36,125176.4194984258,52.24,52.37,52.12,52.36,125176.4195
2007-08-06 14:20:00,52.36,52.36,52.1,52.14,91086.7441103029,52.36,52.36,52.1,52.14,91086.7441
2007-08-06 14:30:00,52.15,52.34,52.15,52.32,78167.40853327543,52.15,52.34,52.15,52.32,78167.4085
2007-08-06 14:40:00,52.32,52.44,52.17,52.24,118879.60047768972,52.32,52.44,52.17,52.24,118879.6005
2007-08-06 14:50:00,52.24,52.25,52.01,52.04,107154.4891976984,52.24,52.25,52.01,52.04,107154.4892
2007-08-06 15:00:00,52.05,52.22,52.03,52.2,116274.0201932472,52.05,52.22,52.03,52.2,116274.0202
2007-08-06 15:10:00,52.2,52.23,52.13,52.13,118879.60047768972,52.2,52.23,52.13,52.13,118879.6005
2007-08-06 15:20:00,52.14,52.18,52.1,52.18,111388.55715991747,52.14,52.18,52.1,52.18,111388.5572
2007-08-06 15:30:00,52.19,52.26,52.06,52.22,134078.8188036044,52.19,52.26,52.06,52.22,134078.8188
2007-08-06 15:40:00,52.23,52.4,52.22,52.23,171859.73292802085,52.23,52.4,52.22,52.23,171859.7329
2007-08-06 15:50:00,52.24,52.36,52.22,52.26,197806.96992726089,52.24,52.36,52.22,52.26,197806.9699
2007-08-07 09:30:00,51.87,52.12,51.63,52.1,69916.40429920747,51.87,52.12,51.63,52.1,69916.4043
2007-08-07 09:40:00,52.05,52.19,51.99,52.01,122136.57583324288,52.05,52.19,51.99,52.01,122136.5758
2007-08-07 09:50:00,52.01,52.01,51.72,51.84,96189.33883400285,52.01,52.01,51.72,51.84,96189.3388
2007-08-07 10:00:00,51.82,52.17,51.82,52.13,98252.0898925198,51.82,52.17,51.82,52.13,98252.0899
2007-08-07 10:10:00,52.13,52.17,52.01,52.08,57757.02963847574,52.13,52.17,52.01,52.08,57757.0296
2007-08-07 10:20:00,52.07,52.13,52.03,52.07,63076.75605254587,52.07,52.13,52.03,52.07,63076.7561
2007-08-07 10:30:00,52.07,52.36,52.03,52.24,145043.96916729998,52.07,52.36,52.03,52.24,145043.9692
2007-08-07 10:40:00,52.24,52.49,52.24,52.46,68070.7849310607,52.24,52.49,52.24,52.46,68070.7849
2007-08-07 10:50:00,52.45,52.45,52.19,52.33,80881.55466290306,52.45,52.45,52.19,52.33,80881.5547
2007-08-07 11:00:00,52.34,52.54,52.33,52.51,100640.53848659212,52.34,52.54,52.33,52.51,100640.5385
2007-08-07 11:10:00,52.5,52.59,52.48,52.54,79253.06698512648,52.5,52.59,52.48,52.54,79253.067
2007-08-07 11:20:00,52.52,52.6,52.47,52.6,64922.37542069265,52.52,52.6,52.47,52.6,64922.3754
2007-08-07 11:30:00,52.59,52.63,52.46,52.48,66985.12647920965,52.59,52.63,52.46,52.48,66985.1265
2007-08-07 11:40:00,52.48,52.6,52.46,52.59,118445.3370969493,52.48,52.6,52.46,52.59,118445.3371
2007-08-07 11:50:00,52.59,52.71,52.54,52.67,88046.90044511997,52.59,52.71,52.54,52.67,88046.9004
2007-08-07 12:00:00,52.67,52.72,52.6,52.7,62208.22929106504,52.67,52.72,52.6,52.7,62208.2293
2007-08-07 12:10:00,52.71,52.72,52.69,52.71,81098.68635327327,52.71,52.72,52.69,52.71,81098.6864
2007-08-07 12:20:00,52.71,52.72,52.68,52.71,64379.54619476713,52.71,52.72,52.68,52.71,64379.5462
2007-08-07 12:30:00,52.71,52.83,52.71,52.81,75127.56486809251,52.71,52.83,52.71,52.81,75127.5649
2007-08-07 12:40:00,52.81,52.81,52.76,52.78,54825.75181847791,52.81,52.81,52.76,52.78,54825.7518
2007-08-07 12:50:00,52.78,52.82,52.69,52.69,64162.41450439692,52.78,52.82,52.69,52.69,64162.4145
2007-08-07 13:00:00,52.69,52.84,52.66,52.8,42232.11377700576,52.69,52.84,52.66,52.8,42232.1138
2007-08-07 13:10:00,52.79,52.81,52.59,52.62,62316.79513625014,52.79,52.81,52.59,52.62,62316.7951
2007-08-07 13:20:00,52.62,52.77,52.62,52.74,35826.728911084574,52.62,52.77,52.62,52.74,35826.7289
2007-08-07 13:30:00,52.74,52.77,52.68,52.74,33221.14862664206,52.74,52.77,52.68,52.74,33221.1486
2007-08-07 13:40:00,52.74,52.84,52.71,52.83,41037.889479969606,52.74,52.84,52.71,52.83,41037.8895
2007-08-07 13:50:00,52.83,52.83,52.67,52.68,68287.9166214309,52.83,52.83,52.67,52.68,68287.9166
2007-08-07 14:00:00,52.69,52.95,52.69,52.92,86635.54445771361,52.69,52.95,52.69,52.92,86635.5445
2007-08-07 14:10:00,52.9,53.04,52.53,52.6,128867.65823471936,52.9,53.04,52.53,52.6,128867.6582
2007-08-07 14:20:00,52.61,53.04,52.6,52.91,115839.7568125068,52.61,53.04,52.6,52.91,115839.7568
2007-08-07 14:30:00,52.9,53.01,52.7,52.72,137335.79415915752,52.9,53.01,52.7,52.72,137335.7942
2007-08-07 14:40:00,52.72,53.05,52.6,53.0,113994.13744436,52.72,53.05,52.6,53.0,113994.1374
2007-08-07 14:50:00,53.01,53.15,52.91,53.12,110845.72793399198,53.01,53.15,52.91,53.12,110845.7279
2007-08-07 15:00:00,53.12,53.31,53.1,53.26,230810.9868635328,53.12,53.31,53.1,53.26,230810.9869
2007-08-07 15:10:00,53.26,53.42,53.21,53.41,159591.79242210402,53.26,53.42,53.21,53.41,159591.7924
2007-08-07 15:20:00,53.4,53.55,53.21,53.53,129844.7508413853,53.4,53.55,53.21,53.53,129844.7508
2007-08-07 15:30:00,53.53,53.93,53.53,53.88,189555.9656931929,53.53,53.93,53.53,53.88,189555.9657
2007-08-07 15:40:00,53.89,53.98,53.78,53.88,247095.8636412985,53.89,53.98,53.78,53.88,247095.8636
2007-08-07 15:50:00,53.87,53.93,53.65,53.65,369449.5711649116,53.87,53.93,53.65,53.65,369449.5712
2007-08-08 09:30:00,53.99,53.99,53.44,53.5,315166.6485723592,53.99,53.99,53.44,53.5,315166.6486
2007-08-08 09:40:00,53.5,53.54,53.42,53.53,152426.4466398871,53.5,53.54,53.42,53.53,152426.4466
2007-08-08 09:50:00,53.53,53.62,53.47,53.61,188470.30724134188,53.53,53.62,53.47,53.61,188470.3072
2007-08-08 10:00:00,53.6,53.77,53.59,53.69,130170.44837694062,53.6,53.77,53.59,53.69,130170.4484
2007-08-08 10:10:00,53.68,53.79,53.62,53.64,164368.68961024864,53.68,53.79,53.62,53.64,164368.6896
2007-08-08 10:20:00,53.66,53.67,53.42,53.49,160568.88502876996,53.66,53.67,53.42,53.49,160568.885
2007-08-08 10:30:00,53.49,53.57,53.44,53.56,135164.47725545545,53.49,53.57,53.44,53.56,135164.4773
2007-08-08 10:40:00,53.54,53.57,53.45,53.51,105417.43567473671,53.54,53.57,53.45,53.51,105417.4357
2007-08-08 10:50:00,53.49,53.64,53.48,53.58,68396.482466616,53.49,53.64,53.48,53.58,68396.4825
2007-08-08 11:00:00,53.59,53.6,53.47,53.59,66985.12647920965,53.59,53.6,53.47,53.59,66985.1265
2007-08-08 11:10:00,53.59,53.81,53.48,53.48,67745.08739550538,53.59,53.81,53.48,53.48,67745.0874
2007-08-08 11:20:00,53.48,53.6,53.45,53.54,40060.79687330366,53.48,53.6,53.45,53.54,40060.7969
2007-08-08 11:30:00,53.53,53.62,53.48,53.62,37780.91412441646,53.53,53.62,53.48,53.62,37780.9141
2007-08-08 11:40:00,53.62,53.62,53.47,53.47,31375.52925849528,53.62,53.62,53.47,53.47,31375.5293
2007-08-08 11:50:00,53.47,53.49,53.4,53.43,38215.17750515688,53.47,53.49,53.4,53.43,38215.1775
2007-08-08 12:00:00,53.43,53.44,53.25,53.41,59711.21485180762,53.43,53.44,53.25,53.41,59711.2149
2007-08-08 12:10:00,53.4,53.54,53.35,53.53,117142.54695472804,53.4,53.54,53.35,53.53,117142.547
2007-08-08 12:20:00,53.53,53.67,53.41,53.56,58082.72717403105,53.53,53.67,53.41,53.56,58082.7272
2007-08-08 12:30:00,53.56,53.69,53.48,53.55,42883.508848116384,53.56,53.69,53.48,53.55,42883.5088
2007-08-08 12:40:00,53.55,53.55,53.36,53.53,47986.10357181631,53.55,53.55,53.36,53.53,47986.1036
2007-08-08 12:50:00,53.51,53.51,53.42,53.44,28878.51481923787,53.51,53.51,53.42,53.44,28878.5148
2007-08-08 13:00:00,53.44,53.49,53.4,53.4,34958.202149603734,53.44,53.49,53.4,53.4,34958.2021
2007-08-08 13:10:00,53.41,53.44,53.27,53.29,57974.16132884595,53.41,53.44,53.27,53.29,57974.1613
2007-08-08 13:20:00,53.29,53.32,53.11,53.22,176310.93258061016,53.29,53.32,53.11,53.22,176310.9326
2007-08-08 13:30:00,53.24,53.26,53.15,53.16,204103.78894799697,53.24,53.26,53.15,53.16,204103.7889
2007-08-08 13:40:00,53.16,53.21,53.11,53.18,119530.99554880036,53.16,53.21,53.11,53.18,119530.9955
2007-08-08 13:50:00,53.18,53.25,53.08,53.18,119530.99554880036,53.18,53.25,53.08,53.18,119530.9955
2007-08-08 14:00:00,53.18,53.28,53.14,53.24,41797.85039626533,53.18,53.28,53.14,53.24,41797.8504
2007-08-08 14:10:00,53.23,53.4,53.17,53.32,95212.24622733687,53.23,53.4,53.17,53.32,95212.2462
2007-08-08 14:20:00,53.33,53.47,53.29,53.46,128867.65823471936,53.33,53.47,53.29,53.46,128867.6582
2007-08-08 14:30:00,53.47,53.47,53.37,53.37,89783.95396808164,53.47,53.47,53.37,53.37,89783.954
2007-08-08 14:40:00,53.37,53.42,53.26,53.28,86309.8469221583,53.37,53.42,53.26,53.28,86309.8469
2007-08-08 14:50:00,53.27,53.35,53.21,53.29,85441.32016067745,53.27,53.35,53.21,53.29,85441.3202
2007-08-08 15:00:00,53.29,53.41,53.19,53.27,89892.51981326674,53.29,53.41,53.19,53.27,89892.5198
2007-08-08 15:10:00,53.26,53.5,53.22,53.45,70784.93106068831,53.26,53.5,53.22,53.45,70784.9311
2007-08-08 15:20:00,53.45,53.63,53.26,53.31,109108.6744110303,53.45,53.63,53.26,53.31,109108.6744
2007-08-08 15:30:00,53.31,53.64,53.18,53.45,132884.59450656825,53.31,53.64,53.18,53.45,132884.5945
2007-08-08 15:40:00,53.45,53.72,53.41,53.68,111931.386385843,53.45,53.72,53.41,53.68,111931.3864
2007-08-08 15:50:00,53.7,54.24,53.67,54.24,293996.30876126373,53.7,54.24,53.67,54.24,293996.3088
2007-08-09 09:30:00,53.18,54.07,52.96,53.63,200738.24774725872,53.18,54.07,52.96,53.63,200738.2477
2007-08-09 09:40:00,53.63,53.7,53.23,53.27,91738.13918141351,53.63,53.7,53.23,53.27,91738.1392
2007-08-09 09:50:00,53.26,53.56,53.2,53.5,104006.07968733036,53.26,53.56,53.2,53.5,104006.0797
2007-08-09 10:00:00,53.52,53.61,53.34,53.52,91412.4416458582,53.52,53.61,53.34,53.52,91412.4416
2007-08-09 10:10:00,53.52,53.93,53.47,53.59,127890.56562805342,53.52,53.93,53.47,53.59,127890.5656
2007-08-09 10:20:00,53.59,53.92,53.53,53.8,157637.60720877213,53.59,53.92,53.53,53.8,157637.6072
2007-08-09 10:30:00,53.77,54.16,53.76,53.81,78710.23775920096,53.77,54.16,53.76,53.81,78710.2378
2007-08-09 10:40:00,53.78,54.05,53.57,53.62,81098.68635327327,53.78,54.05,53.57,53.62,81098.6864
2007-08-09 10:50:00,53.6,53.87,53.55,53.81,96732.16805992836,53.6,53.87,53.55,53.81,96732.1681
2007-08-09 11:00:00,53.82,54.16,53.82,54.02,100531.97264140702,53.82,54.16,53.82,54.02,100531.9726
2007-08-09 11:10:00,54.02,54.21,54.02,54.02,142004.12550211704,54.02,54.21,54.02,54.02,142004.1255
2007-08-09 11:20:00,54.02,54.08,53.88,53.98,86526.9786125285,54.02,54.08,53.88,53.98,86526.9786
2007-08-09 11:30:00,53.92,53.94,53.76,53.79,90109.65150363695,53.92,53.94,53.76,53.79,90109.6515
2007-08-09 11:40:00,53.79,53.83,53.67,53.69,72413.41873846488,53.79,53.83,53.67,53.69,72413.4187
2007-08-09 11:50:00,53.69,53.82,53.62,53.81,78818.80360438606,53.69,53.82,53.62,53.81,78818.8036
2007-08-09 12:00:00,53.81,54.0,53.78,53.9,81532.94973401369,53.81,54.0,53.78,53.9,81532.9497
2007-08-09 12:10:00,53.88,54.13,53.86,54.12,52328.737379220496,53.88,54.13,53.86,54.12,52328.7374
2007-08-09 12:20:00,54.13,54.21,53.94,54.14,58951.25393551189,54.13,54.21,53.94,54.14,58951.2539
2007-08-09 12:30:00,54.15,54.15,53.81,53.81,86744.11030289871,54.15,54.15,53.81,53.81,86744.1103
2007-08-09 12:40:00,53.82,53.96,53.72,53.82,49831.72293996309,53.82,53.96,53.72,53.82,49831.7229
2007-08-09 12:50:00,53.81,53.97,53.55,53.91,112474.21561176854,53.81,53.97,53.55,53.91,112474.2156
2007-08-09 13:00:00,53.9,54.07,53.64,54.01,87721.20290956466,53.9,54.07,53.64,54.01,87721.2029
2007-08-09 13:10:00,53.97,53.99,53.67,53.68,93475.1927043752,53.97,53.99,53.67,53.68,93475.1927
2007-08-09 13:20:00,53.68,53.83,53.64,53.81,62208.22929106504,53.68,53.83,53.64,53.81,62208.2293
2007-08-09 13:30:00,53.8,53.95,53.79,53.8,76321.78916512865,53.8,53.95,53.79,53.8,76321.7892
2007-08-09 13:40:00,53.79,54.06,53.79,53.98,70133.53598957768,53.79,54.06,53.79,53.98,70133.536
2007-08-09 13:50:00,53.98,54.15,53.82,54.1,66008.0338725437,53.98,54.15,53.82,54.1,66008.0339
2007-08-09 14:00:00,54.09,54.34,53.99,54.34,105200.30398436652,54.09,54.34,53.99,54.34,105200.304
2007-08-09 14:10:00,54.34,54.38,54.11,54.34,122245.14167842796,54.34,54.38,54.11,54.34,122245.1417
2007-08-09 14:20:00,54.35,54.35,54.23,54.34,107914.45011399414,54.35,54.35,54.23,54.34,107914.4501
2007-08-09 14:30:00,54.34,54.51,54.25,54.39,154054.93431766366,54.34,54.51,54.25,54.39,154054.9343
2007-08-09 14:40:00,54.38,54.51,54.28,54.34,88589.7296710455,54.38,54.51,54.28,54.34,88589.7297
2007-08-09 14:50:00,54.34,54.34,53.95,53.99,75236.13071327761,54.34,54.34,53.95,53.99,75236.1307
2007-08-09 15:00:00,53.96,54.07,53.69,53.98,101617.63109325808,53.96,54.07,53.69,53.98,101617.6311
2007-08-09 15:10:00,53.97,54.12,53.77,53.88,104006.07968733036,53.97,54.12,53.77,53.88,104006.0797
2007-08-09 15:20:00,53.89,54.12,53.76,54.09,140484.20366952557,53.89,54.12,53.76,54.09,140484.2037
2007-08-09 15:30:00,54.11,54.2,53.99,54.07,122245.14167842796,54.11,54.2,53.99,54.07,122245.1417
2007-08-09 15:40:00,54.06,54.09,53.76,53.98,150255.12973618502,54.06,54.09,53.76,53.98,150255.1297
2007-08-09 15:50:00,53.99,54.07,53.63,53.64,230485.28932797743,53.99,54.07,53.63,53.64,230485.2893
2007-08-10 09:30:00,52.47,53.82,52.31,53.2,231028.11855390287,52.47,53.82,52.31,53.2,231028.1186
2007-08-10 09:40:00,53.2,53.25,52.97,53.06,156551.94875692108,53.2,53.25,52.97,53.06,156551.9488
2007-08-10 09:50:00,53.03,53.29,52.92,53.05,121485.18076213224,53.03,53.29,52.92,53.05,121485.1808
2007-08-10 10:00:00,53.04,53.88,53.03,53.88,142112.69134730214,53.04,53.88,53.03,53.88,142112.6913
2007-08-10 10:10:00,53.88,54.12,53.88,53.98,122570.83921398329,53.88,54.12,53.88,53.98,122570.8392
2007-08-10 10:20:00,53.98,54.34,53.95,54.05,78058.84268809033,53.98,54.34,53.95,54.05,78058.8427
2007-08-10 10:30:00,54.05,54.11,53.7,53.79,99337.74834437086,54.05,54.11,53.7,53.79,99337.7483
2007-08-10 10:40:00,53.79,53.82,53.41,53.45,98903.48496363044,53.79,53.82,53.41,53.45,98903.485
2007-08-10 10:50:00,53.44,53.46,53.14,53.14,112365.64976658345,53.44,53.46,53.14,53.14,112365.6498
2007-08-10 11:00:00,53.13,53.66,53.11,53.32,139181.4135273043,53.13,53.66,53.11,53.32,139181.4135
2007-08-10 11:10:00,53.31,53.32,52.5,53.08,782434.0462490501,53.31,53.32,52.5,53.08,782434.0462
2007-08-10 11:20:00,53.11,53.24,53.04,53.17,74150.47226142656,53.11,53.24,53.04,53.17,74150.4723
2007-08-10 11:30:00,53.2,53.48,52.27,53.25,138204.32092063836,53.2,53.48,52.27,53.25,138204.3209
2007-08-10 11:40:00,53.29,53.44,53.25,53.41,32135.49017479101,53.29,53.44,53.25,53.41,32135.4902
2007-08-10 11:50:00,53.43,53.54,53.14,53.21,62642.492671805456,53.43,53.54,53.14,53.21,62642.4927
2007-08-10 12:00:00,53.24,53.28,53.12,53.15,72521.98458364999,53.24,53.28,53.12,53.15,72521.9846
2007-08-10 12:10:00,53.12,53.36,53.02,53.29,156986.2121376615,53.12,53.36,53.02,53.29,156986.2121
2007-08-10 12:20:00,53.28,53.36,52.98,53.04,122136.57583324288,53.28,53.36,52.98,53.04,122136.5758
2007-08-10 12:30:00,53.08,53.16,52.79,52.79,139507.11106285962,53.08,53.16,52.79,52.79,139507.1111
2007-08-10 12:40:00,52.82,52.94,52.71,52.93,64379.54619476713,52.82,52.94,52.71,52.93,64379.5462
2007-08-10 12:50:00,52.94,52.98,52.69,52.83,90543.91488437736,52.94,52.98,52.69,52.83,90543.9149
2007-08-10 13:00:00,52.83,53.03,52.83,52.99,55042.88350884812,52.83,53.03,52.83,52.99,55042.8835
2007-08-10 13:10:00,53.01,53.24,52.93,53.17,131256.10682879167,53.01,53.24,52.93,53.17,131256.1068
2007-08-10 13:20:00,53.17,53.31,52.93,52.93,94560.85115622626,53.17,53.31,52.93,52.93,94560.8512
2007-08-10 13:30:00,52.97,53.21,52.93,52.99,82944.30572142004,52.97,53.21,52.93,52.99,82944.3057
2007-08-10 13:40:00,52.99,53.05,52.93,52.96,104331.77722288568,52.99,53.05,52.93,52.96,104331.7772
2007-08-10 13:50:00,52.96,53.24,52.95,53.02,90001.08565845185,52.96,53.24,52.95,53.02,90001.0857
2007-08-10 14:00:00,53.02,53.08,52.88,53.03,147540.9836065574,53.02,53.08,52.88,53.03,147540.9836
2007-08-10 14:10:00,53.03,53.06,52.91,53.01,94235.15362067094,53.03,53.06,52.91,53.01,94235.1536
2007-08-10 14:20:00,53.01,53.06,52.61,52.68,82835.73987623493,53.01,53.06,52.61,52.68,82835.7399
2007-08-10 14:30:00,52.66,52.71,52.57,52.66,73281.94549994572,52.66,52.71,52.57,52.66,73281.9455
2007-08-10 14:40:00,52.65,52.84,52.63,52.74,64813.80957550755,52.65,52.84,52.63,52.74,64813.8096
2007-08-10 14:50:00,52.73,52.83,52.55,52.83,180436.4346976441,52.73,52.83,52.55,52.83,180436.4347
2007-08-10 15:00:00,52.83,53.08,52.82,53.07,99772.01172511128,52.83,53.08,52.82,53.07,99772.0117
2007-08-10 15:10:00,53.08,53.22,52.87,52.9,96406.47052437304,53.08,53.22,52.87,52.9,96406.4705
2007-08-10 15:20:00,52.82,53.21,52.82,53.02,88046.90044511997,52.82,53.21,52.82,53.02,88046.9004
2007-08-10 15:30:00,53.02,53.21,52.74,53.2,150255.12973618502,53.02,53.21,52.74,53.2,150255.1297
2007-08-10 15:40:00,53.19,53.29,52.83,53.08,150472.26142655523,53.19,53.29,52.83,53.08,150472.2614
2007-08-10 15:50:00,53.1,53.3,53.09,53.28,166540.0065139507,53.1,53.3,53.09,53.28,166540.0065
2007-08-13 09:30:00,52.79,53.41,52.59,53.36,149820.8663554446,52.79,53.41,52.59,53.36,149820.8664
2007-08-13 09:40:00,53.36,53.39,53.33,53.38,112582.78145695364,53.36,53.39,53.33,53.38,112582.7815
2007-08-13 09:50:00,53.38,53.71,53.37,53.46,125827.81456953642,53.38,53.71,53.37,53.46,125827.8146
2007-08-13 10:00:00,53.46,53.61,53.43,53.55,108131.58180436437,53.46,53.61,53.43,53.55,108131.5818
2007-08-13 10:10:00,53.56,53.56,53.42,53.56,81641.51557919879,53.56,53.56,53.42,53.56,81641.5156
2007-08-13 10:20:00,53.56,53.88,53.55,53.76,92280.96840733904,53.56,53.88,53.55,53.76,92280.9684
2007-08-13 10:30:00,53.78,53.88,53.65,53.86,157203.3438280317,53.78,53.88,53.65,53.86,157203.3438
2007-08-13 10:40:00,53.87,54.05,53.81,53.88,228748.2358050157,53.87,54.05,53.81,53.88,228748.2358
2007-08-13 10:50:00,53.88,53.88,53.74,53.82,91412.4416458582,53.88,53.88,53.74,53.82,91412.4416
2007-08-13 11:00:00,53.84,53.87,53.64,53.74,58734.12224514168,53.84,53.87,53.64,53.74,58734.1222
2007-08-13 11:10:00,53.75,53.88,53.72,53.74,101617.63109325808,53.75,53.88,53.72,53.74,101617.6311
2007-08-13 11:20:00,53.74,53.87,53.7,53.82,68939.31169254152,53.74,53.87,53.7,53.82,68939.3117
2007-08-13 11:30:00,53.85,53.91,53.8,53.88,140592.76951471067,53.85,53.91,53.8,53.88,140592.7695
2007-08-13 11:40:00,53.88,53.88,53.8,53.86,72521.98458364999,53.88,53.88,53.8,53.86,72521.9846
2007-08-13 11:50:00,53.86,53.87,53.75,53.81,59059.819780697,53.86,53.87,53.75,53.81,59059.8198
2007-08-13 12:00:00,53.81,53.87,53.77,53.87,58191.29301921616,53.81,53.87,53.77,53.87,58191.293
2007-08-13 12:10:00,53.88,53.88,53.7,53.72,91738.13918141351,53.88,53.88,53.7,53.72,91738.1392
2007-08-13 12:20:00,53.73,53.81,53.53,53.8,51025.94723699924,53.73,53.81,53.53,53.8,51025.9472
2007-08-13 12:30:00,53.8,53.88,53.8,53.88,52437.3032244056,53.8,53.88,53.8,53.88,52437.3032
2007-08-13 12:40:00,53.88,53.88,53.81,53.87,45706.22082292911,53.88,53.88,53.81,53.87,45706.2208
2007-08-13 12:50:00,53.88,53.96,53.86,53.86,83812.83248290088,53.88,53.96,53.86,53.86,83812.8325
2007-08-13 13:00:00,53.85,53.91,53.82,53.88,51460.21061773966,53.85,53.91,53.82,53.88,51460.2106
2007-08-13 13:10:00,53.88,53.88,53.78,53.8,47117.57681033547,53.88,53.88,53.78,53.8,47117.5768
2007-08-13 13:20:00,53.79,53.88,53.78,53.81,89675.38812289653,53.79,53.88,53.78,53.81,89675.3881
2007-08-13 13:30:00,53.81,53.89,53.73,53.86,44729.12821626317,53.81,53.89,53.73,53.86,44729.1282
2007-08-13 13:40:00,53.86,53.87,53.68,53.84,33655.41200738248,53.86,53.87,53.68,53.84,33655.412
2007-08-13 13:50:00,53.83,53.88,53.8,53.88,75996.09162957333,53.83,53.88,53.8,53.88,75996.0916
2007-08-13 14:00:00,53.88,53.88,53.79,53.88,104983.17229399632,53.88,53.88,53.79,53.88,104983.1723
2007-08-13 14:10:00,53.88,53.88,53.87,53.88,74150.47226142656,53.88,53.88,53.87,53.88,74150.4723
2007-08-13 14:20:00,53.88,54.11,53.88,54.05,114862.66420584085,53.88,54.11,53.88,54.05,114862.6642
2007-08-13 14:30:00,54.05,54.05,53.85,53.98,55802.84442514385,54.05,54.05,53.85,53.98,55802.8444
2007-08-13 14:40:00,53.98,54.09,53.97,54.04,41363.587015524914,53.98,54.09,53.97,54.04,41363.587
2007-08-13 14:50:00,54.04,54.08,54.0,54.04,115188.36174139616,54.04,54.08,54.0,54.04,115188.3617
2007-08-13 15:00:00,54.05,54.14,54.04,54.14,103897.51384214529,54.05,54.14,54.04,54.14,103897.5138
2007-08-13 15:10:00,54.14,54.14,54.08,54.1,141352.7304310064,54.14,54.14,54.08,54.1,141352.7304
2007-08-13 15:20:00,54.11,54.11,53.98,54.09,167299.96743024644,54.11,54.11,53.98,54.09,167299.9674
2007-08-13 15:30:00,54.07,54.3,54.05,54.29,145803.9300835957,54.07,54.3,54.05,54.29,145803.9301
2007-08-13 15:40:00,54.27,54.36,54.05,54.13,173705.35229616764,54.27,54.36,54.05,54.13,173705.3523
2007-08-13 15:50:00,54.11,54.28,53.99,54.25,185104.76604060363,54.11,54.28,53.99,54.25,185104.766
2007-08-14 09:30:00,54.16,54.38,53.6,54.1,78927.36944957117,54.16,54.38,53.6,54.1,78927.3694
2007-08-14 09:40:00,54.11,54.36,53.99,54.07,80772.98881771795,54.11,54.36,53.99,54.07,80772.9888
2007-08-14 09:50:00,54.11,54.3,53.98,53.99,203669.52556725653,54.11,54.3,53.98,53.99,203669.5256
2007-08-14 10:00:00,53.99,54.17,53.97,54.09,52437.3032244056,53.99,54.17,53.97,54.09,52437.3032
2007-08-14 10:10:00,54.08,54.19,53.87,53.96,59711.21485180762,54.08,54.19,53.87,53.96,59711.2149
2007-08-14 10:20:00,53.96,53.96,53.71,53.93,46249.05004885463,53.96,53.96,53.71,53.93,46249.05
2007-08-14 10:30:00,53.93,54.05,53.88,54.04,43426.33807404191,53.93,54.05,53.88,54.04,43426.3381
2007-08-14 10:40:00,54.05,54.06,54.0,54.05,40712.19194441429,54.05,54.06,54.0,54.05,40712.1919
2007-08-14 10:50:00,54.05,54.05,53.89,54.01,62859.62436217566,54.05,54.05,53.89,54.01,62859.6244
2007-08-14 11:00:00,54.01,54.01,53.83,53.97,93258.061014005,54.01,54.01,53.83,53.97,93258.061
2007-08-14 11:10:00,53.96,54.01,53.91,54.0,76104.65747475844,53.96,54.01,53.91,54.0,76104.6575
2007-08-14 11:20:00,53.99,54.08,53.92,54.02,58951.25393551189,53.99,54.08,53.92,54.02,58951.2539
2007-08-14 11:30:00,54.02,54.18,54.01,54.16,72521.98458364999,54.02,54.18,54.01,54.16,72521.9846
2007-08-14 11:40:00,54.16,54.3,54.15,54.27,166540.0065139507,54.16,54.3,54.15,54.27,166540.0065
2007-08-14 11:50:00,54.28,54.31,54.18,54.2,76647.48670068396,54.28,54.31,54.18,54.2,76647.4867
2007-08-14 12:00:00,54.19,54.22,54.11,54.14,93040.9293236348,54.19,54.22,54.11,54.14,93040.9293
2007-08-14 12:10:00,54.14,54.21,54.12,54.21,52871.56660514602,54.14,54.21,54.12,54.21,52871.5666
2007-08-14 12:20:00,54.21,54.22,53.91,53.95,66767.99478883944,54.21,54.22,53.91,53.95,66767.9948
2007-08-14 12:30:00,53.97,54.08,53.91,53.97,26707.197915535773,53.97,54.08,53.91,53.97,26707.1979
2007-08-14 12:40:00,53.96,54.07,53.89,54.04,61773.965910324616,53.96,54.07,53.89,54.04,61773.9659
2007-08-14 12:50:00,54.0,54.05,53.97,54.0,36369.5581370101,54.0,54.05,53.97,54.0,36369.5581
2007-08-14 13:00:00,54.01,54.01,53.89,53.95,47226.142655520576,54.01,54.01,53.89,53.95,47226.1427
2007-08-14 13:10:00,53.95,53.95,53.88,53.92,62533.92682662035,53.95,53.95,53.88,53.92,62533.9268
2007-08-14 13:20:00,53.91,53.98,53.84,53.96,40169.36271848877,53.91,53.98,53.84,53.96,40169.3627
2007-08-14 13:30:00,53.96,54.09,53.96,54.07,62859.62436217566,53.96,54.09,53.96,54.07,62859.6244
2007-08-14 13:40:00,54.05,54.07,53.93,53.99,43534.90391922701,54.05,54.07,53.93,53.99,43534.9039
2007-08-14 13:50:00,53.99,54.03,53.9,53.95,47660.406036261,53.99,54.03,53.9,53.95,47660.406
2007-08-14 14:00:00,53.95,53.95,53.82,53.88,83812.83248290088,53.95,53.95,53.82,53.88,83812.8325
2007-08-14 14:10:00,53.88,54.04,53.86,53.97,89241.12474215613,53.88,54.04,53.86,53.97,89241.1247
2007-08-14 14:20:00,53.96,54.03,53.95,53.95,54717.185973292806,53.96,54.03,53.95,53.95,54717.186
2007-08-14 14:30:00,53.95,54.11,53.9,54.07,92715.23178807949,53.95,54.11,53.9,54.07,92715.2318
2007-08-14 14:40:00,54.06,54.08,54.0,54.07,84138.5300184562,54.06,54.08,54.0,54.07,84138.53
2007-08-14 14:50:00,54.06,54.21,54.03,54.17,97709.26066659427,54.06,54.21,54.03,54.17,97709.2607
2007-08-14 15:00:00,54.18,55.17,54.18,55.16,600911.9530995549,54.18,55.17,54.18,55.16,600911.9531
2007-08-14 15:10:00,55.17,55.22,54.58,54.69,327977.4183042015,55.17,55.22,54.58,54.69,327977.4183
2007-08-14 15:20:00,54.68,54.81,54.68,54.69,165780.04559765497,54.68,54.81,54.68,54.69,165780.0456
2007-08-14 15:30:00,54.69,54.7,54.57,54.64,150580.8272717403,54.69,54.7,54.57,54.64,150580.8273
2007-08-14 15:40:00,54.64,54.87,54.64,54.78,125284.98534361093,54.64,54.87,54.64,54.78,125284.9853
2007-08-14 15:50:00,54.77,55.01,54.58,54.77,235045.05482575184,54.77,55.01,54.58,54.77,235045.0548
2007-08-15 09:30:00,54.67,55.15,54.65,55.05,221582.89002279885,54.67,55.15,54.65,55.05,221582.89
2007-08-15 09:40:00,55.06,55.27,54.91,55.16,235805.0157420476,55.06,55.27,54.91,55.16,235805.0157
2007-08-15 09:50:00,55.16,55.27,54.86,54.97,161111.7142546955,55.16,55.27,54.86,54.97,161111.7143
2007-08-15 10:00:00,54.95,54.95,54.52,54.94,121159.48322657692,54.95,54.95,54.52,54.94,121159.4832
2007-08-15 10:10:00,54.95,55.27,54.92,55.16,160026.05580284444,54.95,55.27,54.92,55.16,160026.0558
2007-08-15 10:20:00,55.16,55.4,55.06,55.4,191944.41428726524,55.16,55.4,55.06,55.4,191944.4143
2007-08-15 10:30:00,55.4,55.42,54.86,54.93,132776.02866138314,55.4,55.42,54.86,54.93,132776.0287
2007-08-15 10:40:00,54.91,54.97,54.58,54.94,116925.41526435784,54.91,54.97,54.58,54.94,116925.4153
2007-08-15 10:50:00,54.95,55.01,54.81,54.97,33329.71447182717,54.95,55.01,54.81,54.97,33329.7145
2007-08-15 11:00:00,54.99,55.16,54.99,55.04,29204.212354793184,54.99,55.16,54.99,55.04,29204.2124
2007-08-15 11:10:00,55.04,55.25,55.04,55.16,25838.671154054937,55.04,55.25,55.04,55.16,25838.6712
2007-08-15 11:20:00,55.16,55.45,55.15,55.43,51351.64477255456,55.16,55.45,55.15,55.43,51351.6448
2007-08-15 11:30:00,55.41,55.45,55.16,55.16,58951.25393551189,55.41,55.45,55.16,55.16,58951.2539
2007-08-15 11:40:00,55.17,55.21,54.92,54.96,58951.25393551189,55.17,55.21,54.92,54.96,58951.2539
2007-08-15 11:50:00,54.97,55.13,54.97,55.04,45706.22082292911,54.97,55.13,54.97,55.04,45706.2208
2007-08-15 12:00:00,55.03,55.27,54.96,55.24,45380.52328737379,55.03,55.27,54.96,55.24,45380.5233
2007-08-15 12:10:00,55.25,55.27,55.1,55.13,63945.28281402671,55.25,55.27,55.1,55.13,63945.2828
2007-08-15 12:20:00,55.12,55.15,55.04,55.04,28444.25143849745,55.12,55.15,55.04,55.04,28444.2514
2007-08-15 12:30:00,55.03,55.03,54.86,54.94,59711.21485180762,55.03,55.03,54.86,54.94,59711.2149
2007-08-15 12:40:00,54.94,55.12,54.86,55.06,33981.1095429378,54.94,55.12,54.86,55.06,33981.1095
2007-08-15 12:50:00,55.06,55.11,54.93,55.1,33981.1095429378,55.06,55.11,54.93,55.1,33981.1095
2007-08-15 13:00:00,55.1,55.1,55.0,55.02,31918.3584844208,55.1,55.1,55.0,55.02,31918.3585
2007-08-15 13:10:00,55.02,55.1,54.95,55.06,88915.42720660081,55.02,55.1,54.95,55.06,88915.4272
2007-08-15 13:20:00,55.06,55.15,54.98,55.02,54825.75181847791,55.06,55.15,54.98,55.02,54825.7518
2007-08-15 13:30:00,55.02,55.2,55.02,55.07,94018.02193030072,55.02,55.2,55.02,55.07,94018.0219
2007-08-15 13:40:00,55.1,55.16,55.01,55.07,85767.01769623277,55.1,55.16,55.01,55.07,85767.0177
2007-08-15 13:50:00,55.05,55.18,55.01,55.07,44294.86483552275,55.05,55.18,55.01,55.07,44294.8648
2007-08-15 14:00:00,55.08,55.21,55.01,55.13,57105.63456736511,55.08,55.21,55.01,55.13,57105.6346
2007-08-15 14:10:00,55.13,55.14,54.99,55.08,80338.72543697753,55.13,55.14,54.99,55.08,80338.7254
2007-08-15 14:20:00,55.08,55.2,55.06,55.18,42774.94300293128,55.08,55.2,55.06,55.18,42774.943
2007-08-15 14:30:00,55.18,55.2,54.89,54.99,74041.90641624146,55.18,55.2,54.89,54.99,74041.9064
2007-08-15 14:40:00,54.99,55.03,54.77,54.77,61014.00499402888,54.99,55.03,54.77,54.77,61014.005
2007-08-15 14:50:00,54.77,55.21,54.7,54.87,79795.89621105201,54.77,55.21,54.7,54.87,79795.8962
2007-08-15 15:00:00,54.88,55.04,54.75,54.79,96080.77298881771,54.88,55.04,54.75,54.79,96080.773
2007-08-15 15:10:00,54.78,54.8,54.51,54.64,93800.89023993052,54.78,54.8,54.51,54.64,93800.8902
2007-08-15 15:20:00,54.63,54.69,54.5,54.51,82618.60818586472,54.63,54.69,54.5,54.51,82618.6082
2007-08-15 15:30:00,54.52,54.62,54.4,54.46,115622.62512213658,54.52,54.62,54.4,54.46,115622.6251
2007-08-15 15:40:00,54.47,54.54,54.24,54.27,127239.1705569428,54.47,54.54,54.24,54.27,127239.1706
2007-08-15 15:50:00,54.25,54.25,53.78,53.88,254152.64357833023,54.25,54.25,53.78,53.88,254152.6436
2007-08-16 09:30:00,53.63,54.3,53.62,54.12,221148.62664205843,53.63,54.3,53.62,54.12,221148.6266
2007-08-16 09:40:00,54.13,54.86,54.09,54.2,193247.2044294865,54.13,54.86,54.09,54.2,193247.2044
2007-08-16 09:50:00,54.2,54.48,54.08,54.11,154272.06600803387,54.2,54.48,54.08,54.11,154272.066
2007-08-16 10:00:00,54.11,54.13,53.81,53.84,139507.11106285962,54.11,54.13,53.81,53.84,139507.1111
2007-08-16 10:10:00,53.84,53.9,53.8,53.85,72847.6821192053,53.84,53.9,53.8,53.85,72847.6821
2007-08-16 10:20:00,53.84,54.01,53.44,53.44,140809.90120508088,53.84,54.01,53.44,53.44,140809.9012
2007-08-16 10:30:00,53.44,54.01,53.25,53.98,103137.55292584954,53.44,54.01,53.25,53.98,103137.5529
2007-08-16 10:40:00,53.99,54.06,53.88,53.92,74693.30148735209,53.99,54.06,53.88,53.92,74693.3015
2007-08-16 10:50:00,53.93,54.14,53.88,53.88,67636.52155032028,53.93,54.14,53.88,53.88,67636.5216
2007-08-16 11:00:00,53.88,54.04,53.86,54.04,95972.20714363262,53.88,54.04,53.86,54.04,95972.2071
2007-08-16 11:10:00,54.05,54.34,53.99,54.0,81641.51557919879,54.05,54.34,53.99,54.0,81641.5156
2007-08-16 11:20:00,53.99,54.11,53.98,54.07,47660.406036261,53.99,54.11,53.98,54.07,47660.406
2007-08-16 11:30:00,54.07,54.08,53.64,53.75,160026.05580284444,54.07,54.08,53.64,53.75,160026.0558
2007-08-16 11:40:00,53.74,53.79,53.53,53.61,76213.22331994354,53.74,53.79,53.53,53.61,76213.2233
2007-08-16 11:50:00,53.61,54.0,53.61,53.83,99120.61665400064,53.61,54.0,53.61,53.83,99120.6167
2007-08-16 12:00:00,53.83,53.83,53.43,53.43,88915.42720660081,53.83,53.83,53.43,53.43,88915.4272
2007-08-16 12:10:00,53.46,53.75,53.37,53.37,106611.65997177288,53.46,53.75,53.37,53.37,106611.66
2007-08-16 12:20:00,53.38,53.42,52.84,53.02,136141.5698621214,53.38,53.42,52.84,53.02,136141.5699
2007-08-16 12:30:00,53.05,53.42,53.05,53.33,75453.26240364781,53.05,53.42,53.05,53.33,75453.2624
2007-08-16 12:40:00,53.34,53.42,53.02,53.04,115079.79589621106,53.34,53.42,53.02,53.04,115079.7959
2007-08-16 12:50:00,53.04,53.32,52.99,53.04,115514.05927695148,53.04,53.32,52.99,53.04,115514.0593
2007-08-16 13:00:00,53.04,53.15,52.78,53.07,123547.93182064925,53.04,53.15,52.78,53.07,123547.9318
2007-08-16 13:10:00,53.06,53.48,53.03,53.41,112474.21561176854,53.06,53.48,53.03,53.41,112474.2156
2007-08-16 13:20:00,53.41,53.45,53.16,53.29,65682.33633698839,53.41,53.45,53.16,53.29,65682.3363
2007-08-16 13:30:00,53.31,53.42,53.31,53.37,86201.28107697319,53.31,53.42,53.31,53.37,86201.2811
2007-08-16 13:40:00,53.38,53.45,53.13,53.41,70350.66767994789,53.38,53.45,53.13,53.41,70350.6677
2007-08-16 13:50:00,53.41,53.51,53.25,53.28,101291.93355770277,53.41,53.51,53.25,53.28,101291.9336
2007-08-16 14:00:00,53.28,53.42,53.13,53.41,88155.46629030508,53.28,53.42,53.13,53.41,88155.4663
2007-08-16 14:10:00,53.39,53.67,53.18,53.45,86961.24199326892,53.39,53.67,53.18,53.45,86961.242
2007-08-16 14:20:00,53.45,53.52,53.08,53.36,96189.33883400285,53.45,53.52,53.08,53.36,96189.3388
2007-08-16 14:30:00,53.34,53.56,53.05,53.53,65139.50711106286,53.34,53.56,53.05,53.53,65139.5071
2007-08-16 14:40:00,53.52,53.57,53.16,53.25,72956.24796439041,53.52,53.57,53.16,53.25,72956.248
2007-08-16 14:50:00,53.25,53.63,53.2,53.44,103246.11877103464,53.25,53.63,53.2,53.44,103246.1188
2007-08-16 15:00:00,53.44,53.59,52.98,53.15,136901.5307784171,53.44,53.59,52.98,53.15,136901.5308
2007-08-16 15:10:00,53.15,53.55,52.83,53.49,119965.25892954077,53.15,53.55,52.83,53.49,119965.2589
2007-08-16 15:20:00,53.47,53.69,53.41,53.62,90001.08565845185,53.47,53.69,53.41,53.62,90001.0857
2007-08-16 15:30:00,53.61,53.99,53.61,53.76,148518.07621322334,53.61,53.99,53.61,53.76,148518.0762
2007-08-16 15:40:00,53.76,54.33,53.68,54.15,223862.772771686,53.76,54.33,53.68,54.15,223862.7728
2007-08-16 15:50:00,54.15,54.79,54.03,54.59,454456.62794484856,54.15,54.79,54.03,54.59,454456.6279
2007-08-17 09:30:00,54.99,55.39,53.49,54.76,604277.4943002932,54.99,55.39,53.49,54.76,604277.4943
2007-08-17 09:40:00,54.81,55.13,54.61,54.92,167517.09912061665,54.81,55.13,54.61,54.92,167517.0991
2007-08-17 09:50:00,54.92,55.25,54.81,55.19,220062.96819020732,54.92,55.25,54.81,55.19,220062.9682
2007-08-17 10:00:00,55.17,55.22,54.69,55.15,193138.6385843014,55.17,55.22,54.69,55.15,193138.6386
2007-08-17 10:10:00,55.15,55.4,55.03,55.06,196287.04809466944,55.15,55.4,55.03,55.06,196287.0481
2007-08-17 10:20:00,55.04,55.1,54.86,54.86,104006.07968733036,55.04,55.1,54.86,54.86,104006.0797
2007-08-17 10:30:00,54.86,55.16,54.81,54.99,72304.85289327978,54.86,55.16,54.81,54.99,72304.8529
2007-08-17 10:40:00,55.0,55.08,54.89,54.97,71219.19444142873,55.0,55.08,54.89,54.97,71219.1944
2007-08-17 10:50:00,54.97,55.19,54.93,55.02,114754.09836065574,54.97,55.19,54.93,55.02,114754.0984
2007-08-17 11:00:00,55.02,55.16,54.89,54.99,103680.38215177506,55.02,55.16,54.89,54.99,103680.3822
2007-08-17 11:10:00,54.97,55.07,54.85,54.87,72413.41873846488,54.97,55.07,54.85,54.87,72413.4187
2007-08-17 11:20:00,54.86,55.12,54.81,55.08,74476.16979698188,54.86,55.12,54.81,55.08,74476.1698
2007-08-17 11:30:00,55.07,55.27,55.03,55.22,78058.84268809033,55.07,55.27,55.03,55.22,78058.8427
2007-08-17 11:40:00,55.2,55.27,55.16,55.16,72739.1162740202,55.2,55.27,55.16,55.16,72739.1163
2007-08-17 11:50:00,55.16,55.17,54.9,54.93,66985.12647920965,55.16,55.17,54.9,54.93,66985.1265
2007-08-17 12:00:00,54.93,54.95,54.53,54.53,90435.34903919228,54.93,54.95,54.53,54.53,90435.349
2007-08-17 12:10:00,54.54,54.9,54.46,54.72,38323.74335034198,54.54,54.9,54.46,54.72,38323.7434
2007-08-17 12:20:00,54.72,55.03,54.71,54.87,65139.50711106286,54.72,55.03,54.71,54.87,65139.5071
2007-08-17 12:30:00,54.86,55.2,54.85,55.16,88806.86136141571,54.86,55.2,54.85,55.16,88806.8614
2007-08-17 12:40:00,55.16,55.31,55.16,55.16,124959.2878080556,55.16,55.31,55.16,55.16,124959.2878
2007-08-17 12:50:00,55.16,55.16,54.92,55.13,99989.14341548148,55.16,55.16,54.92,55.13,99989.1434
2007-08-17 13:00:00,55.11,55.25,55.08,55.11,82510.04234067962,55.11,55.25,55.08,55.11,82510.0423
2007-08-17 13:10:00,55.13,55.3,55.13,55.25,66008.0338725437,55.13,55.3,55.13,55.25,66008.0339
2007-08-17 13:20:00,55.25,55.5,55.25,55.45,110194.33286288136,55.25,55.5,55.25,55.45,110194.3329
2007-08-17 13:30:00,55.46,55.49,55.38,55.39,63185.32189773097,55.46,55.49,55.38,55.39,63185.3219
2007-08-17 13:40:00,55.39,55.39,55.23,55.24,51785.90815329498,55.39,55.39,55.23,55.24,51785.9082
2007-08-17 13:50:00,55.25,55.27,55.15,55.22,47551.84019107589,55.25,55.27,55.15,55.22,47551.8402
2007-08-17 14:00:00,55.19,55.32,55.16,55.19,98034.9582021496,55.19,55.32,55.16,55.19,98034.9582
2007-08-17 14:10:00,55.19,55.24,55.15,55.16,67093.69232439475,55.19,55.24,55.15,55.16,67093.6923
2007-08-17 14:20:00,55.17,55.2,55.09,55.09,41363.587015524914,55.17,55.2,55.09,55.09,41363.587
2007-08-17 14:30:00,55.09,55.27,55.07,55.21,46466.18173922484,55.09,55.27,55.07,55.21,46466.1817
2007-08-17 14:40:00,55.21,55.42,55.21,55.37,83487.13494734556,55.21,55.42,55.21,55.37,83487.1349
2007-08-17 14:50:00,55.36,55.46,55.26,55.39,58408.42470958637,55.36,55.46,55.26,55.39,58408.4247
2007-08-17 15:00:00,55.38,55.67,55.36,55.57,108457.27933991968,55.38,55.67,55.36,55.57,108457.2793
2007-08-17 15:10:00,55.58,55.73,55.52,55.72,124742.1561176854,55.58,55.73,55.52,55.72,124742.1561
2007-08-17 15:20:00,55.72,55.74,55.49,55.5,167517.09912061665,55.72,55.74,55.49,55.5,167517.0991
2007-08-17 15:30:00,55.5,55.6,55.35,55.5,121159.48322657692,55.5,55.6,55.35,55.5,121159.4832
2007-08-17 15:40:00,55.5,55.54,55.38,55.43,157963.30474432744,55.5,55.54,55.38,55.43,157963.3047
2007-08-17 15:50:00,55.43,55.47,55.36,55.44,218760.1780479861,55.43,55.47,55.36,55.44,218760.178
2007-08-20 09:30:00,55.04,55.27,55.01,55.14,187058.95125393552,55.04,55.27,55.01,55.14,187058.9513
2007-08-20 09:40:00,55.13,55.15,54.75,54.92,122462.27336879818,55.13,55.15,54.75,54.92,122462.2734
2007-08-20 09:50:00,54.93,55.27,54.93,55.19,102920.42123547933,54.93,55.27,54.93,55.19,102920.4212
2007-08-20 10:00:00,55.19,55.23,54.97,55.13,93583.75854956033,55.19,55.23,54.97,55.13,93583.7585
2007-08-20 10:10:00,55.14,55.27,55.1,55.16,88915.42720660081,55.14,55.27,55.1,55.16,88915.4272
2007-08-20 10:20:00,55.16,55.27,55.14,55.21,91846.70502659865,55.16,55.27,55.14,55.21,91846.705
2007-08-20 10:30:00,55.21,55.23,54.99,54.99,60796.87330365867,55.21,55.23,54.99,54.99,60796.8733
2007-08-20 10:40:00,54.98,55.02,54.91,54.98,84138.5300184562,54.98,55.02,54.91,54.98,84138.53
2007-08-20 10:50:00,54.98,55.11,54.94,55.08,61014.00499402888,54.98,55.11,54.94,55.08,61014.005
2007-08-20 11:00:00,55.1,55.18,55.04,55.04,69916.40429920747,55.1,55.18,55.04,55.04,69916.4043
2007-08-20 11:10:00,55.05,55.16,55.02,55.02,63185.32189773097,55.05,55.16,55.02,55.02,63185.3219
2007-08-20 11:20:00,55.02,55.04,54.85,54.93,97709.26066659427,55.02,55.04,54.85,54.93,97709.2607
2007-08-20 11:30:00,54.93,55.02,54.81,54.97,73607.64303550104,54.93,55.02,54.81,54.97,73607.643
2007-08-20 11:40:00,54.98,55.16,54.96,55.08,52763.00075996092,54.98,55.16,54.96,55.08,52763.0008
2007-08-20 11:50:00,55.08,55.14,54.93,55.1,68939.31169254152,55.08,55.14,54.93,55.1,68939.3117
2007-08-20 12:00:00,55.11,55.19,55.07,55.15,59059.819780697,55.11,55.19,55.07,55.15,59059.8198
2007-08-20 12:10:00,55.14,55.14,54.75,54.76,95646.50960807732,55.14,55.14,54.75,54.76,95646.5096
2007-08-20 12:20:00,54.75,54.76,54.64,54.67,87504.07121919445,54.75,54.76,54.64,54.67,87504.0712
2007-08-20 12:30:00,54.67,54.73,54.55,54.59,114428.40082510044,54.67,54.73,54.55,54.59,114428.4008
2007-08-20 12:40:00,54.6,54.83,54.52,54.74,60471.17576810336,54.6,54.83,54.52,54.74,60471.1758
2007-08-20 12:50:00,54.74,54.88,54.69,54.72,86201.28107697319,54.74,54.88,54.69,54.72,86201.2811
2007-08-20 13:00:00,54.71,54.71,54.53,54.69,66008.0338725437,54.71,54.71,54.53,54.69,66008.0339
2007-08-20 13:10:00,54.69,54.78,54.62,54.7,52763.00075996092,54.69,54.78,54.62,54.7,52763.0008
2007-08-20 13:20:00,54.7,54.85,54.6,54.8,77298.8817717946,54.7,54.85,54.6,54.8,77298.8818
2007-08-20 13:30:00,54.8,54.81,54.66,54.81,108348.71349473456,54.8,54.81,54.66,54.81,108348.7135
2007-08-20 13:40:00,54.81,54.92,54.79,54.91,145586.7983932255,54.81,54.92,54.79,54.91,145586.7984
2007-08-20 13:50:00,54.9,54.91,54.64,54.68,72087.72120290957,54.9,54.91,54.64,54.68,72087.7212
2007-08-20 14:00:00,54.72,54.81,54.63,54.77,29747.041580718706,54.72,54.81,54.63,54.77,29747.0416
2007-08-20 14:10:00,54.76,54.91,54.76,54.89,55151.449354033226,54.76,54.91,54.76,54.89,55151.4494
2007-08-20 14:20:00,54.89,55.04,54.85,55.04,63185.32189773097,54.89,55.04,54.85,55.04,63185.3219
2007-08-20 14:30:00,55.03,55.08,54.91,54.93,67745.08739550538,55.03,55.08,54.91,54.93,67745.0874
2007-08-20 14:40:00,54.92,55.11,54.88,54.97,85332.75431549235,54.92,55.11,54.88,54.97,85332.7543
2007-08-20 14:50:00,55.0,55.17,54.94,55.13,77407.4476169797,55.0,55.17,54.94,55.13,77407.4476
2007-08-20 15:00:00,55.13,55.16,55.02,55.12,114428.40082510044,55.13,55.16,55.02,55.12,114428.4008
2007-08-20 15:10:00,55.13,55.14,54.98,55.07,85441.32016067745,55.13,55.14,54.98,55.07,85441.3202
2007-08-20 15:20:00,55.08,55.19,55.04,55.14,86744.11030289871,55.08,55.19,55.04,55.14,86744.1103
2007-08-20 15:30:00,55.13,55.14,54.93,55.09,96623.60221474324,55.13,55.14,54.93,55.09,96623.6022
2007-08-20 15:40:00,55.09,55.26,55.09,55.25,110628.59624362177,55.09,55.26,55.09,55.25,110628.5962
2007-08-20 15:50:00,55.23,55.27,55.17,55.24,145043.96916729998,55.23,55.27,55.17,55.24,145043.9692
2007-08-21 09:30:00,54.71,55.27,54.67,55.27,87829.76875474976,54.71,55.27,54.67,55.27,87829.7688
2007-08-21 09:40:00,55.23,55.27,54.96,55.06,90978.1782651178,55.23,55.27,54.96,55.06,90978.1783
2007-08-21 09:50:00,55.05,55.27,55.0,55.07,77841.71099772012,55.05,55.27,55.0,55.07,77841.711
2007-08-21 10:00:00,55.07,55.07,54.72,54.76,92932.36347844968,55.07,55.07,54.72,54.76,92932.3635
2007-08-21 10:10:00,54.74,54.81,54.7,54.76,67202.25816957986,54.74,54.81,54.7,54.76,67202.2582
2007-08-21 10:20:00,54.75,54.81,54.57,54.79,103354.68461621976,54.75,54.81,54.57,54.79,103354.6846
2007-08-21 10:30:00,54.79,54.83,54.61,54.79,67636.52155032028,54.79,54.83,54.61,54.79,67636.5216
2007-08-21 10:40:00,54.76,54.81,54.51,54.51,55260.01519921833,54.76,54.81,54.51,54.51,55260.0152
2007-08-21 10:50:00,54.48,54.84,54.48,54.81,35826.728911084574,54.48,54.84,54.48,54.81,35826.7289
2007-08-21 11:00:00,54.8,54.93,54.61,54.62,52111.605688850286,54.8,54.93,54.61,54.62,52111.6057
2007-08-21 11:10:00,54.6,54.76,54.55,54.71,39843.66518293345,54.6,54.76,54.55,54.71,39843.6652
2007-08-21 11:20:00,54.73,54.79,54.57,54.78,44837.69406144827,54.73,54.79,54.57,54.78,44837.6941
2007-08-21 11:30:00,54.77,54.98,54.63,54.67,38649.4408858973,54.77,54.98,54.63,54.67,38649.4409
2007-08-21 11:40:00,54.66,54.88,54.66,54.73,61448.2683747693,54.66,54.88,54.66,54.73,61448.2684
2007-08-21 11:50:00,54.73,54.76,54.56,54.76,34632.50461404842,54.73,54.76,54.56,54.76,34632.5046
2007-08-21 12:00:00,54.76,54.76,54.61,54.66,39083.70426663772,54.76,54.76,54.61,54.66,39083.7043
2007-08-21 12:10:00,54.64,54.64,54.51,54.6,42340.67962219086,54.64,54.64,54.51,54.6,42340.6796
2007-08-21 12:20:00,54.61,54.74,54.56,54.7,42014.98208663554,54.61,54.74,54.56,54.7,42014.9821
2007-08-21 12:30:00,54.7,55.03,54.58,54.93,71110.62859624362,54.7,55.03,54.58,54.93,71110.6286
2007-08-21 12:40:00,54.94,55.03,54.77,54.88,51894.47399848008,54.94,55.03,54.77,54.88,51894.474
2007-08-21 12:50:00,54.91,55.01,54.87,55.01,44294.86483552275,54.91,55.01,54.87,55.01,44294.8648
2007-08-21 13:00:00,55.01,55.12,54.93,54.97,33329.71447182717,55.01,55.12,54.93,54.97,33329.7145
2007-08-21 13:10:00,54.95,55.13,54.93,55.08,46791.87927478016,54.95,55.13,54.93,55.08,46791.8793
2007-08-21 13:20:00,55.08,55.17,55.04,55.05,32352.62186516122,55.08,55.17,55.04,55.05,32352.6219
2007-08-21 13:30:00,55.06,55.08,55.02,55.02,33438.28031701227,55.06,55.08,55.02,55.02,33438.2803
2007-08-21 13:40:00,55.03,55.04,54.93,54.93,36043.860601454784,55.03,55.04,54.93,54.93,36043.8606
2007-08-21 13:50:00,54.95,55.08,54.92,54.92,47986.10357181631,54.95,55.08,54.92,54.92,47986.1036
2007-08-21 14:00:00,54.93,54.93,54.84,54.85,39409.40180219303,54.93,54.93,54.84,54.85,39409.4018
2007-08-21 14:10:00,54.85,54.87,54.81,54.83,35609.597220714364,54.85,54.87,54.81,54.83,35609.5972
2007-08-21 14:20:00,54.83,54.86,54.71,54.79,80881.55466290306,54.83,54.86,54.71,54.79,80881.5547
2007-08-21 14:30:00,54.78,54.81,54.65,54.69,57431.33210292042,54.78,54.81,54.65,54.69,57431.3321
2007-08-21 14:40:00,54.69,54.79,54.67,54.77,30181.304961459125,54.69,54.79,54.67,54.77,30181.305
2007-08-21 14:50:00,54.75,54.82,54.69,54.77,54391.48843773749,54.75,54.82,54.69,54.77,54391.4884
2007-08-21 15:00:00,54.76,54.83,54.75,54.81,59059.819780697,54.76,54.83,54.75,54.81,59059.8198
2007-08-21 15:10:00,54.8,54.92,54.79,54.86,34415.37292367821,54.8,54.92,54.79,54.86,34415.3729
2007-08-21 15:20:00,54.86,54.99,54.85,54.95,71870.58951253936,54.86,54.99,54.85,54.95,71870.5895
2007-08-21 15:30:00,54.94,55.0,54.92,54.96,106068.83074584736,54.94,55.0,54.92,54.96,106068.8307
2007-08-21 15:40:00,54.97,55.15,54.93,55.08,100857.67017696232,54.97,55.15,54.93,55.08,100857.6702
2007-08-21 15:50:00,55.07,55.09,54.78,54.96,161980.24101617633,55.07,55.09,54.78,54.96,161980.241
2007-08-22 09:30:00,55.22,55.27,54.45,54.45,129736.1849962002,55.22,55.27,54.45,54.45,129736.185
2007-08-22 09:40:00,54.45,54.58,54.31,54.56,84355.6617088264,54.45,54.58,54.31,54.56,84355.6617
2007-08-22 09:50:00,54.53,54.78,54.53,54.6,73499.07719031593,54.53,54.78,54.53,54.6,73499.0772
2007-08-22 10:00:00,54.61,54.77,54.58,54.65,79144.50113994138,54.61,54.77,54.58,54.65,79144.5011
2007-08-22 10:10:00,54.65,54.67,54.58,54.6,45489.0891325589,54.65,54.67,54.58,54.6,45489.0891
2007-08-22 10:20:00,54.6,54.65,54.56,54.65,79578.7645206818,54.6,54.65,54.56,54.65,79578.7645
2007-08-22 10:30:00,54.65,54.76,54.6,54.75,78601.67191401585,54.65,54.76,54.6,54.75,78601.6719
2007-08-22 10:40:00,54.75,54.76,54.7,54.71,77624.57930734991,54.75,54.76,54.7,54.71,77624.5793
2007-08-22 10:50:00,54.71,54.75,54.61,54.62,70350.66767994789,54.71,54.75,54.61,54.62,70350.6677
2007-08-22 11:00:00,54.64,54.64,54.55,54.63,65682.33633698839,54.64,54.64,54.55,54.63,65682.3363
2007-08-22 11:10:00,54.62,54.64,54.57,54.6,42992.07469330149,54.62,54.64,54.57,54.6,42992.0747
2007-08-22 11:20:00,54.6,54.65,54.57,54.6,50483.11801107372,54.6,54.65,54.57,54.6,50483.118
2007-08-22 11:30:00,54.6,54.77,54.57,54.73,86635.54445771361,54.6,54.77,54.57,54.73,86635.5445
2007-08-22 11:40:00,54.73,54.89,54.73,54.87,62751.05851699055,54.73,54.89,54.73,54.87,62751.0585
2007-08-22 11:50:00,54.88,54.91,54.78,54.8,47334.70850070568,54.88,54.91,54.78,54.8,47334.7085
2007-08-22 12:00:00,54.81,54.83,54.77,54.81,76213.22331994354,54.81,54.83,54.77,54.81,76213.2233
2007-08-22 12:10:00,54.8,54.84,54.79,54.81,40929.3236347845,54.8,54.84,54.79,54.81,40929.3236
2007-08-22 12:20:00,54.81,54.81,54.62,54.65,61665.40006513951,54.81,54.81,54.62,54.65,61665.4001
2007-08-22 12:30:00,54.65,54.74,54.45,54.74,83052.87156660514,54.65,54.74,54.45,54.74,83052.8716
2007-08-22 12:40:00,54.72,54.76,54.68,54.69,26815.76376072088,54.72,54.76,54.68,54.69,26815.7638
2007-08-22 12:50:00,54.69,54.73,54.66,54.67,32135.49017479101,54.69,54.73,54.66,54.67,32135.4902
2007-08-22 13:00:00,54.66,54.74,54.65,54.69,44946.25990663337,54.66,54.74,54.65,54.69,44946.2599
2007-08-22 13:10:00,54.69,54.72,54.63,54.69,43426.33807404191,54.69,54.72,54.63,54.69,43426.3381
2007-08-22 13:20:00,54.69,54.7,54.63,54.65,32026.924329605907,54.69,54.7,54.63,54.65,32026.9243
2007-08-22 13:30:00,54.65,54.68,54.62,54.66,36803.82151775052,54.65,54.68,54.62,54.66,36803.8215
2007-08-22 13:40:00,54.67,54.69,54.61,54.62,48094.669417001416,54.67,54.69,54.61,54.62,48094.6694
2007-08-22 13:50:00,54.63,54.7,54.63,54.66,48637.49864292693,54.63,54.7,54.63,54.66,48637.4986
2007-08-22 14:00:00,54.67,54.71,54.66,54.71,33112.58278145696,54.67,54.71,54.66,54.71,33112.5828
2007-08-22 14:10:00,54.71,54.72,54.62,54.67,50048.8546303333,54.71,54.72,54.62,54.67,50048.8546
2007-08-22 14:20:00,54.67,54.69,54.6,54.6,44077.73314515254,54.67,54.69,54.6,54.6,44077.7331
2007-08-22 14:30:00,54.6,54.67,54.58,54.63,44620.562371078064,54.6,54.67,54.58,54.63,44620.5624
2007-08-22 14:40:00,54.65,54.71,54.64,54.7,49723.157094777984,54.65,54.71,54.64,54.7,49723.1571
2007-08-22 14:50:00,54.69,54.82,54.65,54.67,56019.97611551406,54.69,54.82,54.65,54.67,56019.9761
2007-08-22 15:00:00,54.68,54.71,54.65,54.67,33763.97785256759,54.68,54.71,54.65,54.67,33763.9779
2007-08-22 15:10:00,54.67,54.79,54.65,54.76,86961.24199326892,54.67,54.79,54.65,54.76,86961.242
2007-08-22 15:20:00,54.77,54.82,54.75,54.77,51568.77646292477,54.77,54.82,54.75,54.77,51568.7765
2007-08-22 15:30:00,54.78,54.89,54.78,54.85,100531.97264140702,54.78,54.89,54.78,54.85,100531.9726
2007-08-22 15:40:00,54.85,54.89,54.84,54.87,86092.71523178808,54.85,54.89,54.84,54.87,86092.7152
2007-08-22 15:50:00,54.87,54.93,54.84,54.85,221691.45586798395,54.87,54.93,54.84,54.85,221691.4559
2007-08-23 09:30:00,54.86,55.28,54.86,55.25,114754.09836065574,54.86,55.28,54.86,55.25,114754.0984
2007-08-23 09:40:00,55.26,55.27,55.07,55.17,92823.79763326458,55.26,55.27,55.07,55.17,92823.7976
2007-08-23 09:50:00,55.16,55.27,55.06,55.11,163283.0311583976,55.16,55.27,55.06,55.11,163283.0312
2007-08-23 10:00:00,55.09,55.2,55.06,55.16,68722.18000217131,55.09,55.2,55.06,55.16,68722.18
2007-08-23 10:10:00,55.16,55.27,55.07,55.11,80447.29128216264,55.16,55.27,55.07,55.11,80447.2913
2007-08-23 10:20:00,55.11,55.22,55.08,55.17,82510.04234067962,55.11,55.22,55.08,55.17,82510.0423
2007-08-23 10:30:00,55.17,55.27,55.09,55.27,137987.18923026815,55.17,55.27,55.09,55.27,137987.1892
2007-08-23 10:40:00,55.27,55.27,55.22,55.23,104440.34306807078,55.27,55.27,55.22,55.23,104440.3431
2007-08-23 10:50:00,55.24,55.27,55.16,55.16,115731.19096732169,55.24,55.27,55.16,55.16,115731.191
2007-08-23 11:00:00,55.16,55.19,55.04,55.16,142981.21810878298,55.16,55.19,55.04,55.16,142981.2181
2007-08-23 11:10:00,55.16,55.27,55.16,55.27,244273.15166648573,55.16,55.27,55.16,55.27,244273.1517
2007-08-23 11:20:00,55.27,55.27,55.24,55.26,331994.3545760504,55.27,55.27,55.24,55.26,331994.3546
2007-08-23 11:30:00,55.26,55.27,55.23,55.26,194658.56041689284,55.26,55.27,55.23,55.26,194658.5604
2007-08-23 11:40:00,55.26,55.27,55.25,55.26,107263.05504288353,55.26,55.27,55.25,55.26,107263.055
2007-08-23 11:50:00,55.26,55.27,55.21,55.23,311692.5415264358,55.26,55.27,55.21,55.23,311692.5415
2007-08-23 12:00:00,55.23,55.27,55.22,55.24,103354.68461621976,55.23,55.27,55.22,55.24,103354.6846
2007-08-23 12:10:00,55.24,55.27,55.24,55.27,84898.49093475193,55.24,55.27,55.24,55.27,84898.4909
2007-08-23 12:20:00,55.27,55.27,55.19,55.25,168819.8892628379,55.27,55.27,55.19,55.25,168819.8893
2007-08-23 12:30:00,55.25,55.26,55.23,55.26,72847.6821192053,55.25,55.26,55.23,55.26,72847.6821
2007-08-23 12:40:00,55.26,55.27,55.25,55.27,166322.8748235805,55.26,55.27,55.25,55.27,166322.8748
2007-08-23 12:50:00,55.26,55.27,55.21,55.26,141135.5987406362,55.26,55.27,55.21,55.26,141135.5987
2007-08-23 13:00:00,55.25,55.25,55.2,55.21,74910.4331777223,55.25,55.25,55.2,55.21,74910.4332
2007-08-23 13:10:00,55.22,55.24,55.2,55.22,100423.40679622193,55.22,55.24,55.2,55.22,100423.4068
2007-08-23 13:20:00,55.22,55.24,55.2,55.21,67419.38985995007,55.22,55.24,55.2,55.21,67419.3899
2007-08-23 13:30:00,55.2,55.26,55.18,55.23,90761.04657474758,55.2,55.26,55.18,55.23,90761.0466
2007-08-23 13:40:00,55.24,55.25,55.23,55.23,123439.36597546413,55.24,55.25,55.23,55.23,123439.366
2007-08-23 13:50:00,55.23,55.25,55.21,55.23,150906.52480729562,55.23,55.25,55.21,55.23,150906.5248
2007-08-23 14:00:00,55.23,55.24,55.2,55.23,122028.00998805776,55.23,55.24,55.2,55.23,122028.01
2007-08-23 14:10:00,55.24,55.25,55.2,55.23,138638.58430137878,55.24,55.25,55.2,55.23,138638.5843
2007-08-23 14:20:00,55.23,55.24,55.21,55.22,178590.81532949736,55.23,55.24,55.21,55.22,178590.8153
2007-08-23 14:30:00,55.22,55.23,55.2,55.2,75453.26240364781,55.22,55.23,55.2,55.2,75453.2624
2007-08-23 14:40:00,55.2,55.22,55.13,55.17,144066.87656063403,55.2,55.22,55.13,55.17,144066.8766
2007-08-23 14:50:00,55.17,55.22,55.17,55.21,65790.9021821735,55.17,55.22,55.17,55.21,65790.9022
2007-08-23 15:00:00,55.2,55.22,55.2,55.21,112582.78145695364,55.2,55.22,55.2,55.21,112582.7815
2007-08-23 15:10:00,55.21,55.21,55.16,55.16,150363.69558137012,55.21,55.21,55.16,55.16,150363.6956
2007-08-23 15:20:00,55.16,55.19,55.16,55.17,180979.26392356964,55.16,55.19,55.16,55.17,180979.2639
2007-08-23 15:30:00,55.16,55.21,55.16,55.21,154163.50016284877,55.16,55.21,55.16,55.21,154163.5002
2007-08-23 15:40:00,55.2,55.24,55.17,55.23,146563.89099989145,55.2,55.24,55.17,55.23,146563.891
2007-08-23 15:50:00,55.23,55.24,55.18,55.24,300835.9570079253,55.23,55.24,55.18,55.24,300835.957
2007-08-24 09:30:00,55.27,55.63,55.11,55.48,442731.5166648573,55.27,55.63,55.11,55.48,442731.5167
2007-08-24 09:40:00,55.48,56.49,55.48,56.49,1095429.3779177072,55.48,56.49,55.48,56.49,1095429.3779
2007-08-24 09:50:00,56.46,56.95,56.38,56.68,736727.825426121,56.46,56.95,56.38,56.68,736727.8254
2007-08-24 10:00:00,56.69,56.88,56.62,56.8,189121.7023124525,56.69,56.88,56.62,56.8,189121.7023
2007-08-24 10:10:00,56.8,57.11,56.78,57.1,569210.7263055043,56.8,57.11,56.78,57.1,569210.7263
2007-08-24 10:20:00,57.09,57.11,56.92,57.08,349473.45565085224,57.09,57.11,56.92,57.08,349473.4557
2007-08-24 10:30:00,57.07,57.11,56.94,57.01,348387.7971990012,57.07,57.11,56.94,57.01,348387.7972
2007-08-24 10:40:00,56.99,57.01,56.62,56.73,232005.2111605689,56.99,57.01,56.62,56.73,232005.2112
2007-08-24 10:50:00,56.73,56.88,56.63,56.84,177288.0251872761,56.73,56.88,56.63,56.84,177288.0252
2007-08-24 11:00:00,56.87,57.02,56.83,56.99,134947.34556508524,56.87,57.02,56.83,56.99,134947.3456
2007-08-24 11:10:00,56.97,57.02,56.94,57.01,87829.76875474976,56.97,57.02,56.94,57.01,87829.7688
2007-08-24 11:20:00,57.01,57.02,56.85,56.87,126913.47302138749,57.01,57.02,56.85,56.87,126913.473
2007-08-24 11:30:00,56.87,56.88,56.67,56.7,141027.0328954511,56.87,56.88,56.67,56.7,141027.0329
2007-08-24 11:40:00,56.71,56.92,56.7,56.91,159266.0948865487,56.71,56.92,56.7,56.91,159266.0949
2007-08-24 11:50:00,56.91,57.0,56.85,56.99,89023.99305178592,56.91,57.0,56.85,56.99,89023.9931
2007-08-24 12:00:00,57.0,57.08,56.89,56.9,77733.14515253501,57.0,57.08,56.89,56.9,77733.1452
2007-08-24 12:10:00,56.9,57.25,56.89,57.24,536423.8410596027,56.9,57.25,56.89,57.24,536423.8411
2007-08-24 12:20:00,57.23,57.45,57.19,57.33,135381.60894582566,57.23,57.45,57.19,57.33,135381.6089
2007-08-24 12:30:00,57.33,57.34,57.26,57.29,62968.19020736076,57.33,57.34,57.26,57.29,62968.1902
2007-08-24 12:40:00,57.29,57.39,57.27,57.37,70024.97014439257,57.29,57.39,57.27,57.37,70024.9701
2007-08-24 12:50:00,57.38,57.57,57.34,57.53,103680.38215177506,57.38,57.57,57.34,57.53,103680.3822
2007-08-24 13:00:00,57.53,57.75,57.44,57.44,169145.58679839323,57.53,57.75,57.44,57.44,169145.5868
2007-08-24 13:10:00,57.44,57.47,57.31,57.39,83921.39832808598,57.44,57.47,57.31,57.39,83921.3983
2007-08-24 13:20:00,57.39,57.51,57.33,57.46,77081.75008142438,57.39,57.51,57.33,57.46,77081.7501
2007-08-24 13:30:00,57.45,57.61,57.45,57.6,82075.77895993921,57.45,57.61,57.45,57.6,82075.779
2007-08-24 13:40:00,57.58,57.78,57.57,57.65,77733.14515253501,57.58,57.78,57.57,57.65,77733.1452
2007-08-24 13:50:00,57.65,57.68,57.41,57.43,114754.09836065574,57.65,57.68,57.41,57.43,114754.0984
2007-08-24 14:00:00,57.43,57.48,57.37,57.48,83378.56910216046,57.43,57.48,57.37,57.48,83378.5691
2007-08-24 14:10:00,57.48,57.57,57.47,57.53,87395.50537400934,57.48,57.57,57.47,57.53,87395.5054
2007-08-24 14:20:00,57.53,57.55,57.5,57.5,60905.439148843776,57.53,57.55,57.5,57.5,60905.4391
2007-08-24 14:30:00,57.51,57.54,57.45,57.46,74476.16979698188,57.51,57.54,57.45,57.46,74476.1698
2007-08-24 14:40:00,57.46,57.6,57.44,57.6,71219.19444142873,57.46,57.6,57.44,57.6,71219.1944
2007-08-24 14:50:00,57.6,57.66,57.55,57.66,101400.49940288786,57.6,57.66,57.55,57.66,101400.4994
2007-08-24 15:00:00,57.66,57.68,57.6,57.63,87504.07121919445,57.66,57.68,57.6,57.63,87504.0712
2007-08-24 15:10:00,57.63,57.8,57.63,57.7,99446.31418955595,57.63,57.8,57.63,57.7,99446.3142
2007-08-24 15:20:00,57.69,57.85,57.69,57.78,133210.29204212356,57.69,57.85,57.69,57.78,133210.292
2007-08-24 15:30:00,57.78,57.83,57.76,57.78,132016.0677450874,57.78,57.83,57.76,57.78,132016.0677
2007-08-24 15:40:00,57.78,57.8,57.55,57.56,229833.8942568668,57.78,57.8,57.55,57.56,229833.8943
2007-08-24 15:50:00,57.57,57.92,57.57,57.92,293344.9136901531,57.57,57.92,57.57,57.92,293344.9137
2007-08-27 09:30:00,57.79,58.43,57.61,58.43,193790.033655412,57.79,58.43,57.61,58.43,193790.0337
2007-08-27 09:40:00,58.43,58.79,58.36,58.71,247312.99533166867,58.43,58.79,58.36,58.71,247312.9953
2007-08-27 09:50:00,58.71,58.85,58.69,58.74,167842.79665617197,58.71,58.85,58.69,58.74,167842.7967
2007-08-27 10:00:00,58.74,58.75,58.47,58.71,153403.53924655303,58.74,58.75,58.47,58.71,153403.5392
2007-08-27 10:10:00,58.7,58.95,58.7,58.93,184453.370969493,58.7,58.95,58.7,58.93,184453.371
2007-08-27 10:20:00,58.94,58.95,58.9,58.94,266746.2816198024,58.94,58.95,58.9,58.94,266746.2816
2007-08-27 10:30:00,58.95,58.95,58.8,58.83,117902.5078710238,58.95,58.95,58.8,58.83,117902.5079
2007-08-27 10:40:00,58.83,58.86,58.54,58.55,125936.38041472153,58.83,58.86,58.54,58.55,125936.3804
2007-08-27 10:50:00,58.55,58.71,58.32,58.36,165997.17728802518,58.55,58.71,58.32,58.36,165997.1773
2007-08-27 11:00:00,58.36,58.41,58.19,58.25,105200.30398436652,58.36,58.41,58.19,58.25,105200.304
2007-08-27 11:10:00,58.3,58.31,58.24,58.27,47986.10357181631,58.3,58.31,58.24,58.27,47986.1036
2007-08-27 11:20:00,58.28,58.34,58.22,58.33,68830.74584735642,58.28,58.34,58.22,58.33,68830.7458
2007-08-27 11:30:00,58.32,58.42,58.32,58.32,142329.82303767235,58.32,58.42,58.32,58.32,142329.823
2007-08-27 11:40:00,58.33,58.36,58.22,58.24,62533.92682662035,58.33,58.36,58.22,58.24,62533.9268
2007-08-27 11:50:00,58.24,58.24,58.05,58.05,63185.32189773097,58.24,58.24,58.05,58.05,63185.3219
2007-08-27 12:00:00,58.06,58.07,57.96,57.96,65790.9021821735,58.06,58.07,57.96,57.96,65790.9022
2007-08-27 12:10:00,57.96,58.31,57.92,58.16,100206.2751058517,57.96,58.31,57.92,58.16,100206.2751
2007-08-27 12:20:00,58.16,58.19,58.11,58.11,46466.18173922484,58.16,58.19,58.11,58.11,46466.1817
2007-08-27 12:30:00,58.12,58.24,58.1,58.18,87612.63706437955,58.12,58.24,58.1,58.18,87612.6371
2007-08-27 12:40:00,58.19,58.31,58.19,58.3,112908.47899250896,58.19,58.31,58.19,58.3,112908.479
2007-08-27 12:50:00,58.31,58.32,58.26,58.3,60362.60992291825,58.31,58.32,58.26,58.3,60362.6099
2007-08-27 13:00:00,58.31,58.36,58.29,58.31,99880.5775702964,58.31,58.36,58.29,58.31,99880.5776
2007-08-27 13:10:00,58.31,58.37,58.3,58.31,65573.77049180328,58.31,58.37,58.3,58.31,65573.7705
2007-08-27 13:20:00,58.31,58.35,58.3,58.35,47117.57681033547,58.31,58.35,58.3,58.35,47117.5768
2007-08-27 13:30:00,58.36,58.37,58.2,58.21,70133.53598957768,58.36,58.37,58.2,58.21,70133.536
2007-08-27 13:40:00,58.22,58.31,58.21,58.25,43426.33807404191,58.22,58.31,58.21,58.25,43426.3381
2007-08-27 13:50:00,58.26,58.28,58.18,58.21,54391.48843773749,58.26,58.28,58.18,58.21,54391.4884
2007-08-27 14:00:00,58.22,58.29,58.17,58.17,75018.9990229074,58.22,58.29,58.17,58.17,75018.999
2007-08-27 14:10:00,58.19,58.24,58.16,58.18,73390.51134513083,58.19,58.24,58.16,58.18,73390.5113
2007-08-27 14:20:00,58.2,58.28,58.18,58.2,79578.7645206818,58.2,58.28,58.18,58.2,79578.7645
2007-08-27 14:30:00,58.21,58.25,58.14,58.2,98143.52404733472,58.21,58.25,58.14,58.2,98143.524
2007-08-27 14:40:00,58.21,58.22,58.12,58.13,54934.317663663016,58.21,58.22,58.12,58.13,54934.3177
2007-08-27 14:50:00,58.13,58.16,57.96,58.02,80121.59374660732,58.13,58.16,57.96,58.02,80121.5937
2007-08-27 15:00:00,58.03,58.05,57.93,57.93,87286.93952882424,58.03,58.05,57.93,57.93,87286.9395
2007-08-27 15:10:00,57.94,57.95,57.81,57.85,127564.8680924981,57.94,57.95,57.81,57.85,127564.8681
2007-08-27 15:20:00,57.85,58.06,57.8,57.97,110628.59624362177,57.85,58.06,57.8,57.97,110628.5962
2007-08-27 15:30:00,57.98,58.07,57.97,58.07,91195.309955488,57.98,58.07,57.97,58.07,91195.31
2007-08-27 15:40:00,58.07,58.1,58.05,58.08,103354.68461621976,58.07,58.1,58.05,58.08,103354.6846
2007-08-27 15:50:00,58.08,58.28,57.96,57.96,288568.0165020085,58.08,58.28,57.96,57.96,288568.0165
2007-08-28 09:30:00,57.89,58.02,57.68,57.84,157203.3438280317,57.89,58.02,57.68,57.84,157203.3438
2007-08-28 09:40:00,57.85,57.93,57.8,57.86,64922.37542069265,57.85,57.93,57.8,57.86,64922.3754
2007-08-28 09:50:00,57.85,57.85,57.66,57.73,80772.98881771795,57.85,57.85,57.66,57.73,80772.9888
2007-08-28 10:00:00,57.71,57.8,57.36,57.38,104657.474758441,57.71,57.8,57.36,57.38,104657.4748
2007-08-28 10:10:00,57.4,57.51,57.38,57.38,32786.88524590164,57.4,57.51,57.38,57.38,32786.8852
2007-08-28 10:20:00,57.4,57.57,57.39,57.52,83595.70079253067,57.4,57.57,57.39,57.52,83595.7008
2007-08-28 10:30:00,57.51,57.57,57.49,57.5,26924.329605905983,57.51,57.57,57.49,57.5,26924.3296
2007-08-28 10:40:00,57.5,57.52,57.26,57.41,76756.05254586907,57.5,57.52,57.26,57.41,76756.0525
2007-08-28 10:50:00,57.41,57.42,57.24,57.26,33329.71447182717,57.41,57.42,57.24,57.26,33329.7145
2007-08-28 11:00:00,57.26,57.38,57.25,57.35,35935.29475626968,57.26,57.38,57.25,57.35,35935.2948
2007-08-28 11:10:00,57.35,57.46,57.3,57.44,36586.68982738031,57.35,57.46,57.3,57.44,36586.6898
2007-08-28 11:20:00,57.44,57.44,57.29,57.32,46249.05004885463,57.44,57.44,57.29,57.32,46249.05
2007-08-28 11:30:00,57.32,57.33,57.23,57.24,46140.484203669526,57.32,57.33,57.23,57.24,46140.4842
2007-08-28 11:40:00,57.24,57.34,57.2,57.27,82618.60818586472,57.24,57.34,57.2,57.27,82618.6082
2007-08-28 11:50:00,57.27,57.42,57.24,57.41,32352.62186516122,57.27,57.42,57.24,57.41,32352.6219
2007-08-28 12:00:00,57.41,57.52,57.36,57.41,51025.94723699924,57.41,57.52,57.36,57.41,51025.9472
2007-08-28 12:10:00,57.41,57.5,57.38,57.4,27684.29052220172,57.41,57.5,57.38,57.4,27684.2905
2007-08-28 12:20:00,57.41,57.47,57.35,57.45,47334.70850070568,57.41,57.47,57.35,57.45,47334.7085
2007-08-28 12:30:00,57.45,57.48,57.39,57.41,23558.788405167736,57.45,57.48,57.39,57.41,23558.7884
2007-08-28 12:40:00,57.39,57.51,57.38,57.43,22364.564108131584,57.39,57.51,57.38,57.43,22364.5641
2007-08-28 12:50:00,57.44,57.52,57.42,57.5,19324.72044294865,57.44,57.52,57.42,57.5,19324.7204
2007-08-28 13:00:00,57.51,57.53,57.45,57.46,24861.578547388992,57.51,57.53,57.45,57.46,24861.5785
2007-08-28 13:10:00,57.45,57.55,57.45,57.54,14113.55987406362,57.45,57.55,57.45,57.54,14113.5599
2007-08-28 13:20:00,57.53,57.64,57.5,57.61,22473.12995331669,57.53,57.64,57.5,57.61,22473.13
2007-08-28 13:30:00,57.63,57.63,57.42,57.5,34198.241233308,57.63,57.63,57.42,57.5,34198.2412
2007-08-28 13:40:00,57.5,57.52,57.45,57.5,26055.802844425143,57.5,57.52,57.45,57.5,26055.8028
2007-08-28 13:50:00,57.5,57.52,57.47,57.48,29204.212354793184,57.5,57.52,57.47,57.48,29204.2124
2007-08-28 14:00:00,57.49,57.58,57.42,57.54,54282.92259255239,57.49,57.58,57.42,57.54,54282.9226
2007-08-28 14:10:00,57.54,57.59,57.45,57.48,24210.18347627836,57.54,57.59,57.45,57.48,24210.1835
2007-08-28 14:20:00,57.48,57.61,57.47,57.57,31701.22679405059,57.48,57.61,57.47,57.57,31701.2268
2007-08-28 14:30:00,57.57,57.59,57.48,57.49,26598.632070350668,57.57,57.59,57.48,57.49,26598.6321
2007-08-28 14:40:00,57.5,57.54,57.43,57.44,22147.43241776137,57.5,57.54,57.43,57.44,22147.4324
2007-08-28 14:50:00,57.43,57.49,57.4,57.48,30398.43665182933,57.43,57.49,57.4,57.48,30398.4367
2007-08-28 15:00:00,57.49,57.52,57.4,57.45,78927.36944957117,57.49,57.52,57.4,57.45,78927.3694
2007-08-28 15:10:00,57.44,57.54,57.43,57.49,47551.84019107589,57.44,57.54,57.43,57.49,47551.8402
2007-08-28 15:20:00,57.48,57.5,57.4,57.47,38540.87504071219,57.48,57.5,57.4,57.47,38540.875
2007-08-28 15:30:00,57.46,57.46,57.38,57.39,73390.51134513083,57.46,57.46,57.38,57.39,73390.5113
2007-08-28 15:40:00,57.39,57.51,57.35,57.37,126804.90717620237,57.39,57.51,57.35,57.37,126804.9072
2007-08-28 15:50:00,57.36,57.36,57.17,57.18,234176.528064271,57.36,57.36,57.17,57.18,234176.5281
2007-08-29 09:30:00,57.23,57.48,57.16,57.27,122679.4050591684,57.23,57.48,57.16,57.27,122679.4051
2007-08-29 09:40:00,57.26,57.39,57.26,57.32,63945.28281402671,57.26,57.39,57.26,57.32,63945.2828
2007-08-29 09:50:00,57.32,57.35,57.27,57.28,74041.90641624146,57.32,57.35,57.27,57.28,74041.9064
2007-08-29 10:00:00,57.29,57.29,57.16,57.18,117033.98110954296,57.29,57.29,57.16,57.18,117033.9811
2007-08-29 10:10:00,57.19,57.2,56.56,56.8,301595.917924221,57.19,57.2,56.56,56.8,301595.9179
2007-08-29 10:20:00,56.81,57.06,56.81,56.88,102594.723699924,56.81,57.06,56.81,56.88,102594.7237
2007-08-29 10:30:00,56.89,56.89,56.8,56.84,81967.21311475411,56.89,56.89,56.8,56.84,81967.2131
2007-08-29 10:40:00,56.85,56.87,56.65,56.66,86526.9786125285,56.85,56.87,56.65,56.66,86526.9786
2007-08-29 10:50:00,56.67,56.69,56.46,56.63,136684.3990880469,56.67,56.69,56.46,56.63,136684.3991
2007-08-29 11:00:00,56.63,56.73,56.57,56.58,55368.58104440344,56.63,56.73,56.57,56.58,55368.581
2007-08-29 11:10:00,56.58,56.6,56.45,56.47,76538.92085549886,56.58,56.6,56.45,56.47,76538.9209
2007-08-29 11:20:00,56.48,56.54,56.48,56.51,45923.35251329932,56.48,56.54,56.48,56.51,45923.3525
2007-08-29 11:30:00,56.51,56.82,56.5,56.79,46900.44511996526,56.51,56.82,56.5,56.79,46900.4451
2007-08-29 11:40:00,56.81,56.96,56.8,56.91,66659.42894365433,56.81,56.96,56.8,56.91,66659.4289
2007-08-29 11:50:00,56.91,56.92,56.8,56.81,61231.13668439909,56.91,56.92,56.8,56.81,61231.1367
2007-08-29 12:00:00,56.83,56.84,56.55,56.59,60145.47823254804,56.83,56.84,56.55,56.59,60145.4782
2007-08-29 12:10:00,56.59,56.68,56.56,56.65,39083.70426663772,56.59,56.68,56.56,56.65,39083.7043
2007-08-29 12:20:00,56.63,56.8,56.63,56.71,29855.60742590381,56.63,56.8,56.63,56.71,29855.6074
2007-08-29 12:30:00,56.71,56.79,56.7,56.78,27467.158831831508,56.71,56.79,56.7,56.78,27467.1588
2007-08-29 12:40:00,56.79,56.84,56.78,56.81,23233.09086961242,56.79,56.84,56.78,56.81,23233.0909
2007-08-29 12:50:00,56.79,56.79,56.67,56.68,34306.807078493104,56.79,56.79,56.67,56.68,34306.8071
2007-08-29 13:00:00,56.68,56.72,56.65,56.72,43860.60145478233,56.68,56.72,56.65,56.72,43860.6015
2007-08-29 13:10:00,56.72,56.85,56.69,56.79,35392.465530344154,56.72,56.85,56.69,56.79,35392.4655
2007-08-29 13:20:00,56.79,56.81,56.77,56.8,44511.99652589296,56.79,56.81,56.77,56.8,44511.9965
2007-08-29 13:30:00,56.8,56.83,56.73,56.77,53305.82998588644,56.8,56.83,56.73,56.77,53305.83
2007-08-29 13:40:00,56.78,56.85,56.75,56.79,63185.32189773097,56.78,56.85,56.75,56.79,63185.3219
2007-08-29 13:50:00,56.79,56.83,56.74,56.75,52871.56660514602,56.79,56.83,56.74,56.75,52871.5666
2007-08-29 14:00:00,56.75,56.91,56.74,56.84,62533.92682662035,56.75,56.91,56.74,56.84,62533.9268
2007-08-29 14:10:00,56.83,56.91,56.6,56.61,92498.10009770926,56.83,56.91,56.6,56.61,92498.1001
2007-08-29 14:20:00,56.61,56.73,56.6,56.73,71544.89197698404,56.61,56.73,56.6,56.73,71544.892
2007-08-29 14:30:00,56.73,56.92,56.71,56.91,78927.36944957117,56.73,56.92,56.71,56.91,78927.3694
2007-08-29 14:40:00,56.91,56.93,56.83,56.89,84789.92508956682,56.91,56.93,56.83,56.89,84789.9251
2007-08-29 14:50:00,56.89,56.97,56.87,56.93,46900.44511996526,56.89,56.97,56.87,56.93,46900.4451
2007-08-29 15:00:00,56.94,57.02,56.92,56.97,89132.55889697102,56.94,57.02,56.92,56.97,89132.5589
2007-08-29 15:10:00,56.98,57.26,56.98,57.15,77516.0134621648,56.98,57.26,56.98,57.15,77516.0135
2007-08-29 15:20:00,57.15,57.16,57.08,57.15,79578.7645206818,57.15,57.16,57.08,57.15,79578.7645
2007-08-29 15:30:00,57.16,57.57,57.15,57.55,95429.3779177071,57.16,57.57,57.15,57.55,95429.3779
2007-08-29 15:40:00,57.54,57.61,57.35,57.36,134947.34556508524,57.54,57.61,57.35,57.36,134947.3456
2007-08-29 15:50:00,57.36,57.9,57.36,57.9,268266.2034523939,57.36,57.9,57.36,57.9,268266.2035
2007-08-30 09:30:00,57.49,58.98,57.49,58.72,304744.3274345891,57.49,58.98,57.49,58.72,304744.3274
2007-08-30 09:40:00,58.7,58.94,58.53,58.81,106177.39659103246,58.7,58.94,58.53,58.81,106177.3966
2007-08-30 09:50:00,58.81,59.07,58.81,58.86,274345.89078275976,58.81,59.07,58.81,58.86,274345.8908
2007-08-30 10:00:00,58.86,59.23,58.63,59.22,190098.7949191185,58.86,59.23,58.63,59.22,190098.7949
2007-08-30 10:10:00,59.21,59.39,59.15,59.29,109000.1085658452,59.21,59.39,59.15,59.29,109000.1086
2007-08-30 10:20:00,59.3,59.45,59.25,59.41,144284.00825100424,59.3,59.45,59.25,59.41,144284.0083
2007-08-30 10:30:00,59.39,59.46,59.27,59.45,154054.93431766366,59.39,59.46,59.27,59.45,154054.9343
2007-08-30 10:40:00,59.42,59.49,59.28,59.43,81858.647269569,59.42,59.49,59.28,59.43,81858.6473
2007-08-30 10:50:00,59.42,59.47,59.39,59.39,172511.12799913148,59.42,59.47,59.39,59.39,172511.128
2007-08-30 11:00:00,59.4,59.41,59.09,59.09,108348.71349473456,59.4,59.41,59.09,59.09,108348.7135
2007-08-30 11:10:00,59.09,59.5,59.08,59.5,65356.63880143307,59.09,59.5,59.08,59.5,65356.6388
2007-08-30 11:20:00,59.5,59.62,59.39,59.44,60254.044077733146,59.5,59.62,59.39,59.44,60254.0441
2007-08-30 11:30:00,59.45,59.67,59.45,59.62,97600.69482140918,59.45,59.67,59.45,59.62,97600.6948
2007-08-30 11:40:00,59.63,59.69,59.54,59.65,74693.30148735209,59.63,59.69,59.54,59.65,74693.3015
2007-08-30 11:50:00,59.65,59.68,59.6,59.66,61991.097600694826,59.65,59.68,59.6,59.66,61991.0976
2007-08-30 12:00:00,59.67,59.67,59.49,59.49,50917.38139181414,59.67,59.67,59.49,59.49,50917.3814
2007-08-30 12:10:00,59.49,59.49,59.24,59.25,52871.56660514602,59.49,59.49,59.24,59.25,52871.5666
2007-08-30 12:20:00,59.24,59.46,59.23,59.34,86961.24199326892,59.24,59.46,59.23,59.34,86961.242
2007-08-30 12:30:00,59.33,59.45,59.3,59.35,84898.49093475193,59.33,59.45,59.3,59.35,84898.4909
2007-08-30 12:40:00,59.36,59.37,59.24,59.26,51568.77646292477,59.36,59.37,59.24,59.26,51568.7765
2007-08-30 12:50:00,59.26,59.37,59.23,59.31,80230.15959179243,59.26,59.37,59.23,59.31,80230.1596
2007-08-30 13:00:00,59.32,59.34,59.23,59.3,49071.76202366736,59.32,59.34,59.23,59.3,49071.762
2007-08-30 13:10:00,59.3,59.32,59.18,59.21,59711.21485180762,59.3,59.32,59.18,59.21,59711.2149
2007-08-30 13:20:00,59.23,59.25,59.08,59.12,65356.63880143307,59.23,59.25,59.08,59.12,65356.6388
2007-08-30 13:30:00,59.12,59.25,59.0,59.25,61014.00499402888,59.12,59.25,59.0,59.25,61014.005
2007-08-30 13:40:00,59.25,59.25,59.13,59.13,32678.319400716537,59.25,59.25,59.13,59.13,32678.3194
2007-08-30 13:50:00,59.14,59.25,59.08,59.24,39300.83595700793,59.14,59.25,59.08,59.24,39300.836
2007-08-30 14:00:00,59.24,59.24,59.03,59.06,93800.89023993052,59.24,59.24,59.03,59.06,93800.8902
2007-08-30 14:10:00,59.03,59.13,58.95,58.96,40929.3236347845,59.03,59.13,58.95,58.96,40929.3236
2007-08-30 14:20:00,58.97,59.01,58.92,58.96,73281.94549994572,58.97,59.01,58.92,58.96,73281.9455
2007-08-30 14:30:00,58.96,59.09,58.94,59.03,71979.15535772446,58.96,59.09,58.94,59.03,71979.1554
2007-08-30 14:40:00,59.03,59.08,58.94,58.95,67745.08739550538,59.03,59.08,58.94,58.95,67745.0874
2007-08-30 14:50:00,58.96,59.0,58.87,58.93,90761.04657474758,58.96,59.0,58.87,58.93,90761.0466
2007-08-30 15:00:00,58.93,59.33,58.91,59.31,193572.9019650418,58.93,59.33,58.91,59.31,193572.902
2007-08-30 15:10:00,59.31,59.46,59.23,59.4,167082.83573987623,59.31,59.46,59.23,59.4,167082.8357
2007-08-30 15:20:00,59.4,59.41,59.18,59.24,155357.72445988492,59.4,59.41,59.18,59.24,155357.7245
2007-08-30 15:30:00,59.23,59.32,59.22,59.32,75453.26240364781,59.23,59.32,59.22,59.32,75453.2624
2007-08-30 15:40:00,59.31,59.49,59.27,59.46,121810.87829768757,59.31,59.49,59.27,59.46,121810.8783
2007-08-30 15:50:00,59.47,59.49,59.36,59.47,179893.6054717186,59.47,59.49,59.36,59.47,179893.6055
2007-08-31 09:30:00,59.48,59.48,59.01,59.2,122245.14167842796,59.48,59.48,59.01,59.2,122245.1417
2007-08-31 09:40:00,59.21,59.21,58.99,59.16,98252.0898925198,59.21,59.21,58.99,59.16,98252.0899
2007-08-31 09:50:00,59.15,59.25,59.11,59.15,77624.57930734991,59.15,59.25,59.11,59.15,77624.5793
2007-08-31 10:00:00,59.17,59.26,58.82,59.03,120942.35153620673,59.17,59.26,58.82,59.03,120942.3515
2007-08-31 10:10:00,59.03,59.07,58.99,59.02,64270.98034958202,59.03,59.07,58.99,59.02,64270.9803
2007-08-31 10:20:00,59.03,59.13,59.01,59.08,38866.57257626751,59.03,59.13,59.01,59.08,38866.5726
2007-08-31 10:30:00,59.08,59.25,59.06,59.08,80230.15959179243,59.08,59.25,59.06,59.08,80230.1596
2007-08-31 10:40:00,59.07,59.07,58.89,58.92,58516.99055477147,59.07,59.07,58.89,58.92,58516.9906
2007-08-31 10:50:00,58.92,58.94,58.88,58.9,37346.65074367605,58.92,58.94,58.88,58.9,37346.6507
2007-08-31 11:00:00,58.9,58.95,58.78,58.78,59711.21485180762,58.9,58.95,58.78,58.78,59711.2149
2007-08-31 11:10:00,58.78,58.87,58.69,58.77,62751.05851699055,58.78,58.87,58.69,58.77,62751.0585
2007-08-31 11:20:00,58.75,58.75,58.64,58.67,51134.51308218435,58.75,58.75,58.64,58.67,51134.5131
2007-08-31 11:30:00,58.67,58.81,58.64,58.77,51243.07892736945,58.67,58.81,58.64,58.77,51243.0789
2007-08-31 11:40:00,58.78,58.78,58.69,58.75,37238.08489849094,58.78,58.78,58.69,58.75,37238.0849
2007-08-31 11:50:00,58.74,58.86,58.69,58.78,84681.35924438172,58.74,58.86,58.69,58.78,84681.3592
2007-08-31 12:00:00,58.79,58.9,58.74,58.75,44294.86483552275,58.79,58.9,58.74,58.75,44294.8648
2007-08-31 12:10:00,58.75,58.9,58.75,58.9,39952.23102811856,58.75,58.9,58.75,58.9,39952.231
2007-08-31 12:20:00,58.9,58.94,58.81,58.85,101834.76278362828,58.9,58.94,58.81,58.85,101834.7628
2007-08-31 12:30:00,58.84,58.92,58.81,58.88,122679.4050591684,58.84,58.92,58.81,58.88,122679.4051
2007-08-31 12:40:00,58.87,58.9,58.75,58.81,76973.18423623928,58.87,58.9,58.75,58.81,76973.1842
2007-08-31 12:50:00,58.8,58.81,58.71,58.72,58299.85886440126,58.8,58.81,58.71,58.72,58299.8589
2007-08-31 13:00:00,58.74,58.75,58.65,58.66,57648.46379329063,58.74,58.75,58.65,58.66,57648.4638
2007-08-31 13:10:00,58.64,58.67,58.61,58.66,37455.21658886115,58.64,58.67,58.61,58.66,37455.2166
2007-08-31 13:20:00,58.66,58.67,58.59,58.63,40386.49440885898,58.66,58.67,58.59,58.63,40386.4944
2007-08-31 13:30:00,58.62,58.64,58.56,58.58,48746.06448811204,58.62,58.64,58.56,58.58,48746.0645
2007-08-31 13:40:00,58.58,58.58,58.46,58.47,65790.9021821735,58.58,58.58,58.46,58.47,65790.9022
2007-08-31 13:50:00,58.48,58.58,58.48,58.54,41689.28455108023,58.48,58.58,58.48,58.54,41689.2846
2007-08-31 14:00:00,58.54,58.64,58.54,58.64,49723.157094777984,58.54,58.64,58.54,58.64,49723.1571
2007-08-31 14:10:00,58.66,58.66,58.56,58.64,71110.62859624362,58.66,58.66,58.56,58.64,71110.6286
2007-08-31 14:20:00,58.64,58.64,58.55,58.6,50483.11801107372,58.64,58.64,58.55,58.6,50483.118
2007-08-31 14:30:00,58.59,58.68,58.59,58.67,73064.81380957551,58.59,58.68,58.59,58.67,73064.8138
2007-08-31 14:40:00,58.68,58.68,58.62,58.63,45706.22082292911,58.68,58.68,58.62,58.63,45706.2208
2007-08-31 14:50:00,58.62,58.63,58.55,58.58,52437.3032244056,58.62,58.63,58.55,58.58,52437.3032
2007-08-31 15:00:00,58.57,58.73,58.55,58.67,60362.60992291825,58.57,58.73,58.55,58.67,60362.6099
2007-08-31 15:10:00,58.67,58.73,58.67,58.71,44077.73314515254,58.67,58.73,58.67,58.71,44077.7331
2007-08-31 15:20:00,58.7,58.78,58.66,58.76,76104.65747475844,58.7,58.78,58.66,58.76,76104.6575
2007-08-31 15:30:00,58.75,58.87,58.75,58.79,107805.88426880904,58.75,58.87,58.75,58.79,107805.8843
2007-08-31 15:40:00,58.79,58.95,58.79,58.88,108457.27933991968,58.79,58.95,58.79,58.88,108457.2793
2007-08-31 15:50:00,58.89,58.92,58.7,58.78,214417.54424058192,58.89,58.92,58.7,58.78,214417.5442
2007-09-04 09:30:00,58.67,58.74,58.44,58.61,133970.2529584193,58.67,58.74,58.44,58.61,133970.253
2007-09-04 09:40:00,58.65,59.07,58.63,58.97,94777.98284659648,58.65,59.07,58.63,58.97,94777.9828
2007-09-04 09:50:00,58.97,59.03,58.89,58.97,49723.157094777984,58.97,59.03,58.89,58.97,49723.1571
2007-09-04 10:00:00,58.96,59.1,58.9,58.91,139615.67690804473,58.96,59.1,58.9,58.91,139615.6769
2007-09-04 10:10:00,58.93,59.0,58.9,58.93,59602.64900662252,58.93,59.0,58.9,58.93,59602.649
2007-09-04 10:20:00,58.92,58.96,58.84,58.9,59059.819780697,58.92,58.96,58.84,58.9,59059.8198
2007-09-04 10:30:00,58.9,58.96,58.83,58.89,89241.12474215613,58.9,58.96,58.83,58.89,89241.1247
2007-09-04 10:40:00,58.9,58.95,58.89,58.89,38432.30919552709,58.9,58.95,58.89,58.89,38432.3092
2007-09-04 10:50:00,58.9,58.95,58.89,58.94,28335.685593312344,58.9,58.95,58.89,58.94,28335.6856
2007-09-04 11:00:00,58.95,58.95,58.9,58.94,58408.42470958637,58.95,58.95,58.9,58.94,58408.4247
2007-09-04 11:10:00,58.93,58.97,58.92,58.94,45054.82575181848,58.93,58.97,58.92,58.94,45054.8258
2007-09-04 11:20:00,58.95,59.11,58.94,58.97,56888.5028769949,58.95,59.11,58.94,58.97,56888.5029
2007-09-04 11:30:00,58.97,59.17,58.97,59.08,121593.74660731734,58.97,59.17,58.97,59.08,121593.7466
2007-09-04 11:40:00,59.08,59.08,58.92,58.92,51025.94723699924,59.08,59.08,58.92,58.92,51025.9472
2007-09-04 11:50:00,58.92,58.96,58.85,58.91,35935.29475626968,58.92,58.96,58.85,58.91,35935.2948
2007-09-04 12:00:00,58.91,58.93,58.82,58.93,41146.45532515471,58.91,58.93,58.82,58.93,41146.4553
2007-09-04 12:10:00,58.94,58.95,58.9,58.92,19650.417978503963,58.94,58.95,58.9,58.92,19650.418
2007-09-04 12:20:00,58.92,58.95,58.91,58.94,23341.65671479753,58.92,58.95,58.91,58.94,23341.6567
2007-09-04 12:30:00,58.94,59.0,58.9,58.9,56345.67365106937,58.94,59.0,58.9,58.9,56345.6737
2007-09-04 12:40:00,58.9,58.99,58.88,58.94,34632.50461404842,58.9,58.99,58.88,58.94,34632.5046
2007-09-04 12:50:00,58.95,58.95,58.86,58.87,29421.344045163394,58.95,58.95,58.86,58.87,29421.344
2007-09-04 13:00:00,58.87,58.87,58.8,58.82,19433.28628813376,58.87,58.87,58.8,58.82,19433.2863
2007-09-04 13:10:00,58.82,58.9,58.81,58.82,75887.52578438823,58.82,58.9,58.81,58.82,75887.5258
2007-09-04 13:20:00,58.81,58.9,58.8,58.88,42883.508848116384,58.81,58.9,58.8,58.88,42883.5088
2007-09-04 13:30:00,58.88,58.91,58.83,58.9,49071.76202366736,58.88,58.91,58.83,58.9,49071.762
2007-09-04 13:40:00,58.9,58.98,58.9,58.93,89458.25643252634,58.9,58.98,58.9,58.93,89458.2564
2007-09-04 13:50:00,58.93,58.95,58.9,58.9,27575.724677016613,58.93,58.95,58.9,58.9,27575.7247
2007-09-04 14:00:00,58.91,58.95,58.9,58.93,54282.92259255239,58.91,58.95,58.9,58.93,54282.9226
2007-09-04 14:10:00,58.93,58.95,58.9,58.94,44837.69406144827,58.93,58.95,58.9,58.94,44837.6941
2007-09-04 14:20:00,58.95,58.95,58.87,58.9,84355.6617088264,58.95,58.95,58.87,58.9,84355.6617
2007-09-04 14:30:00,58.89,58.9,58.79,58.81,58951.25393551189,58.89,58.9,58.79,58.81,58951.2539
2007-09-04 14:40:00,58.82,58.82,58.71,58.71,91086.7441103029,58.82,58.82,58.71,58.71,91086.7441
2007-09-04 14:50:00,58.71,58.81,58.67,58.74,80338.72543697753,58.71,58.81,58.67,58.74,80338.7254
2007-09-04 15:00:00,58.75,58.77,58.66,58.73,67419.38985995007,58.75,58.77,58.66,58.73,67419.3899
2007-09-04 15:10:00,58.73,58.81,58.7,58.75,56237.10780588427,58.73,58.81,58.7,58.75,56237.1078
2007-09-04 15:20:00,58.75,58.85,58.74,58.79,82401.47649549453,58.75,58.85,58.74,58.79,82401.4765
2007-09-04 15:30:00,58.8,58.81,58.65,58.68,87504.07121919445,58.8,58.81,58.65,58.68,87504.0712
2007-09-04 15:40:00,58.68,58.71,58.45,58.51,178916.51286505267,58.68,58.71,58.45,58.51,178916.5129
2007-09-04 15:50:00,58.51,58.58,58.43,58.55,236890.6741938986,58.51,58.58,58.43,58.55,236890.6742
2007-09-05 09:30:00,58.49,58.82,58.4,58.72,149278.03712951907,58.49,58.82,58.4,58.72,149278.0371
2007-09-05 09:40:00,58.72,58.9,58.72,58.76,107805.88426880904,58.72,58.9,58.72,58.76,107805.8843
2007-09-05 09:50:00,58.76,58.77,58.32,58.5,166757.13820432092,58.76,58.77,58.32,58.5,166757.1382
2007-09-05 10:00:00,58.5,58.5,58.28,58.31,164368.68961024864,58.5,58.5,58.28,58.31,164368.6896
2007-09-05 10:10:00,58.31,58.39,58.3,58.31,83921.39832808598,58.31,58.39,58.3,58.31,83921.3983
2007-09-05 10:20:00,58.31,58.5,58.31,58.45,142655.52057322767,58.31,58.5,58.31,58.45,142655.5206
2007-09-05 10:30:00,58.46,58.54,58.42,58.46,85875.58354141787,58.46,58.54,58.42,58.46,85875.5835
2007-09-05 10:40:00,58.48,58.53,58.35,58.47,83921.39832808598,58.48,58.53,58.35,58.47,83921.3983
2007-09-05 10:50:00,58.47,58.48,58.43,58.46,51785.90815329498,58.47,58.48,58.43,58.46,51785.9082
2007-09-05 11:00:00,58.45,58.46,58.35,58.37,91738.13918141351,58.45,58.46,58.35,58.37,91738.1392
2007-09-05 11:10:00,58.37,58.47,58.35,58.43,49723.157094777984,58.37,58.47,58.35,58.43,49723.1571
2007-09-05 11:20:00,58.43,58.44,58.37,58.38,47877.537726631206,58.43,58.44,58.37,58.38,47877.5377
2007-09-05 11:30:00,58.39,58.42,58.33,58.38,49723.157094777984,58.39,58.42,58.33,58.38,49723.1571
2007-09-05 11:40:00,58.37,58.4,58.31,58.32,71219.19444142873,58.37,58.4,58.31,58.32,71219.1944
2007-09-05 11:50:00,58.32,58.35,58.25,58.31,75778.95993920312,58.32,58.35,58.25,58.31,75778.9599
2007-09-05 12:00:00,58.31,58.34,58.23,58.23,51677.34230810987,58.31,58.34,58.23,58.23,51677.3423
2007-09-05 12:10:00,58.24,58.34,58.2,58.22,143741.17902507872,58.24,58.34,58.2,58.22,143741.179
2007-09-05 12:20:00,58.23,58.31,58.22,58.28,54825.75181847791,58.23,58.31,58.22,58.28,54825.7518
2007-09-05 12:30:00,58.28,58.3,58.24,58.26,52654.43491477581,58.28,58.3,58.24,58.26,52654.4349
2007-09-05 12:40:00,58.27,58.32,58.25,58.32,57648.46379329063,58.27,58.32,58.25,58.32,57648.4638
2007-09-05 12:50:00,58.31,58.49,58.31,58.43,57322.76625773532,58.31,58.49,58.31,58.43,57322.7663
2007-09-05 13:00:00,58.43,58.47,58.36,58.39,68396.482466616,58.43,58.47,58.36,58.39,68396.4825
2007-09-05 13:10:00,58.4,58.45,58.31,58.37,90001.08565845185,58.4,58.45,58.31,58.37,90001.0857
2007-09-05 13:20:00,58.37,58.4,58.31,58.31,43643.46976441212,58.37,58.4,58.31,58.31,43643.4698
2007-09-05 13:30:00,58.32,58.32,58.23,58.26,42557.81131256107,58.32,58.32,58.23,58.26,42557.8113
2007-09-05 13:40:00,58.26,58.27,58.14,58.19,39300.83595700793,58.26,58.27,58.14,58.19,39300.836
2007-09-05 13:50:00,58.2,58.3,58.2,58.25,33655.41200738248,58.2,58.3,58.2,58.25,33655.412
2007-09-05 14:00:00,58.25,58.33,58.22,58.25,98577.78742807511,58.25,58.33,58.22,58.25,98577.7874
2007-09-05 14:10:00,58.24,58.24,58.12,58.14,55477.14688958854,58.24,58.24,58.12,58.14,55477.1469
2007-09-05 14:20:00,58.14,58.14,57.95,58.0,69265.00922809684,58.14,58.14,57.95,58.0,69265.0092
2007-09-05 14:30:00,58.01,58.06,57.97,58.01,104548.90891325587,58.01,58.06,57.97,58.01,104548.9089
2007-09-05 14:40:00,58.0,58.01,57.86,57.96,121268.04907176204,58.0,58.01,57.86,57.96,121268.0491
2007-09-05 14:50:00,57.96,58.0,57.91,57.96,87286.93952882424,57.96,58.0,57.91,57.96,87286.9395
2007-09-05 15:00:00,57.96,58.2,57.96,58.18,99663.44587992618,57.96,58.2,57.96,58.18,99663.4459
2007-09-05 15:10:00,58.18,58.19,58.03,58.1,137118.6624687873,58.18,58.19,58.03,58.1,137118.6625
2007-09-05 15:20:00,58.1,58.12,58.02,58.02,134730.21387471503,58.1,58.12,58.02,58.02,134730.2139
2007-09-05 15:30:00,58.03,58.04,57.95,57.97,163065.89946802738,58.03,58.04,57.95,57.97,163065.8995
2007-09-05 15:40:00,57.97,58.2,57.97,58.06,243730.3224405602,57.97,58.2,57.97,58.06,243730.3224
2007-09-05 15:50:00,58.07,58.12,57.81,57.95,382803.1701226794,58.07,58.12,57.81,57.95,382803.1701
2007-09-06 09:30:00,58.6,59.65,58.59,59.46,405601.9976115514,58.6,59.65,58.59,59.46,405601.9976
2007-09-06 09:40:00,59.47,59.66,59.27,59.58,161003.14840951038,59.47,59.66,59.27,59.58,161003.1484
2007-09-06 09:50:00,59.57,59.87,59.55,59.86,319292.1506893931,59.57,59.87,59.55,59.86,319292.1507
2007-09-06 10:00:00,59.87,60.72,59.83,60.64,665508.6309846923,59.87,60.72,59.83,60.64,665508.631
2007-09-06 10:10:00,60.64,60.97,60.41,60.91,503311.2582781457,60.64,60.97,60.41,60.91,503311.2583
2007-09-06 10:20:00,60.9,61.11,60.54,61.07,255021.1703398111,60.9,61.11,60.54,61.07,255021.1703
2007-09-06 10:30:00,61.11,61.23,60.84,61.0,249050.04885463035,61.11,61.23,60.84,61.0,249050.0489
2007-09-06 10:40:00,61.0,61.23,60.94,61.05,158180.43643469765,61.0,61.23,60.94,61.05,158180.4364
2007-09-06 10:50:00,61.04,61.32,60.99,61.22,118228.2054065791,61.04,61.32,60.99,61.22,118228.2054
2007-09-06 11:00:00,61.22,61.47,61.14,61.15,133101.72619693846,61.22,61.47,61.14,61.15,133101.7262
2007-09-06 11:10:00,61.15,61.23,60.97,61.18,206926.5009228097,61.15,61.23,60.97,61.18,206926.5009
2007-09-06 11:20:00,61.17,62.12,61.11,62.05,519379.0033655412,61.17,62.12,61.11,62.05,519379.0034
2007-09-06 11:30:00,62.05,62.5,61.83,61.86,424058.1912930192,62.05,62.5,61.83,61.86,424058.1913
2007-09-06 11:40:00,61.86,62.22,61.84,62.04,213549.01747910108,61.86,62.22,61.84,62.04,213549.0175
2007-09-06 11:50:00,62.04,62.23,61.72,61.82,210400.60796873303,62.04,62.23,61.72,61.82,210400.608
2007-09-06 12:00:00,61.82,61.94,61.77,61.87,155683.42199544024,61.82,61.94,61.77,61.87,155683.422
2007-09-06 12:10:00,61.84,62.0,61.79,61.97,122028.00998805776,61.84,62.0,61.79,61.97,122028.01
2007-09-06 12:20:00,61.97,61.99,61.86,61.88,89458.25643252634,61.97,61.99,61.86,61.88,89458.2564
2007-09-06 12:30:00,61.88,61.9,61.8,61.8,71653.45782216915,61.88,61.9,61.8,61.8,71653.4578
2007-09-06 12:40:00,61.77,61.78,61.62,61.69,217565.95375095,61.77,61.78,61.62,61.69,217565.9538
2007-09-06 12:50:00,61.7,61.71,61.67,61.68,187927.4780154164,61.7,61.71,61.67,61.68,187927.478
2007-09-06 13:00:00,61.69,61.71,61.52,61.58,280859.84149386606,61.69,61.71,61.52,61.58,280859.8415
2007-09-06 13:10:00,61.55,61.57,61.35,61.45,124633.59027250028,61.55,61.57,61.35,61.45,124633.5903
2007-09-06 13:20:00,61.45,61.48,61.38,61.38,218977.3097383564,61.45,61.48,61.38,61.38,218977.3097
2007-09-06 13:30:00,61.38,61.44,61.26,61.36,118771.0346325046,61.38,61.44,61.26,61.36,118771.0346
2007-09-06 13:40:00,61.35,61.41,61.27,61.4,106937.3575073282,61.35,61.41,61.27,61.4,106937.3575
2007-09-06 13:50:00,61.41,61.46,61.38,61.44,102920.42123547933,61.41,61.46,61.38,61.44,102920.4212
2007-09-06 14:00:00,61.44,61.46,61.27,61.35,109108.6744110303,61.44,61.46,61.27,61.35,109108.6744
2007-09-06 14:10:00,61.35,61.47,61.32,61.43,148300.94452285313,61.35,61.47,61.32,61.43,148300.9445
2007-09-06 14:20:00,61.43,61.43,61.32,61.37,82835.73987623493,61.43,61.43,61.32,61.37,82835.7399
2007-09-06 14:30:00,61.38,61.43,61.35,61.41,67745.08739550538,61.38,61.43,61.35,61.41,67745.0874
2007-09-06 14:40:00,61.41,61.44,61.35,61.4,91846.70502659865,61.41,61.44,61.35,61.4,91846.705
2007-09-06 14:50:00,61.4,61.44,61.31,61.38,100206.2751058517,61.4,61.44,61.31,61.38,100206.2751
2007-09-06 15:00:00,61.38,61.44,61.34,61.43,136575.8332428618,61.38,61.44,61.34,61.43,136575.8332
2007-09-06 15:10:00,61.44,61.59,61.35,61.39,327543.1549234611,61.44,61.59,61.35,61.39,327543.1549
2007-09-06 15:20:00,61.39,61.44,61.27,61.44,275214.4175442406,61.39,61.44,61.27,61.44,275214.4175
2007-09-06 15:30:00,61.44,61.49,61.42,61.43,154923.4610791445,61.44,61.49,61.42,61.43,154923.4611
2007-09-06 15:40:00,61.43,61.54,61.41,61.47,286071.0020627511,61.43,61.54,61.41,61.47,286071.0021
2007-09-06 15:50:00,61.46,61.48,61.28,61.28,383020.3018130497,61.46,61.48,61.28,61.28,383020.3018
2007-09-07 09:30:00,60.84,61.0,60.15,60.53,341873.84648789495,60.84,61.0,60.15,60.53,341873.8465
2007-09-07 09:40:00,60.53,60.89,60.51,60.78,339702.52958419285,60.53,60.89,60.51,60.78,339702.5296
2007-09-07 09:50:00,60.78,60.87,60.48,60.63,275540.1150797959,60.78,60.87,60.48,60.63,275540.1151
2007-09-07 10:00:00,60.63,60.72,60.37,60.37,122787.9709043535,60.63,60.72,60.37,60.37,122787.9709
2007-09-07 10:10:00,60.38,60.58,60.38,60.58,109217.2402562154,60.38,60.58,60.38,60.58,109217.2403
2007-09-07 10:20:00,60.57,60.8,60.55,60.79,70893.49690587341,60.57,60.8,60.55,60.79,70893.4969
2007-09-07 10:30:00,60.77,60.79,60.75,60.75,182064.9223754207,60.77,60.79,60.75,60.75,182064.9224
2007-09-07 10:40:00,60.75,60.76,60.54,60.56,118011.07371620888,60.75,60.76,60.54,60.56,118011.0737
2007-09-07 10:50:00,60.56,60.74,60.56,60.73,82075.77895993921,60.56,60.74,60.56,60.73,82075.779
2007-09-07 11:00:00,60.7,60.76,60.7,60.7,72521.98458364999,60.7,60.76,60.7,60.7,72521.9846
2007-09-07 11:10:00,60.7,60.71,60.57,60.62,161654.543480621,60.7,60.71,60.57,60.62,161654.5435
2007-09-07 11:20:00,60.62,60.66,60.54,60.54,130930.40929323636,60.62,60.66,60.54,60.54,130930.4093
2007-09-07 11:30:00,60.53,60.65,60.53,60.59,131581.804364347,60.53,60.65,60.53,60.59,131581.8044
2007-09-07 11:40:00,60.61,60.68,60.61,60.65,145803.9300835957,60.61,60.68,60.61,60.65,145803.9301
2007-09-07 11:50:00,60.65,60.76,60.65,60.76,61882.53175550972,60.65,60.76,60.65,60.76,61882.5318
2007-09-07 12:00:00,60.75,60.76,60.73,60.75,57214.20041255021,60.75,60.76,60.73,60.75,57214.2004
2007-09-07 12:10:00,60.75,60.76,60.73,60.74,92389.53425252416,60.75,60.76,60.73,60.74,92389.5343
2007-09-07 12:20:00,60.74,60.79,60.74,60.79,129410.48746064489,60.74,60.79,60.74,60.79,129410.4875
2007-09-07 12:30:00,60.79,60.79,60.68,60.72,120508.08815546628,60.79,60.79,60.68,60.72,120508.0882
2007-09-07 12:40:00,60.72,60.76,60.66,60.75,62208.22929106504,60.72,60.76,60.66,60.75,62208.2293
2007-09-07 12:50:00,60.75,60.79,60.72,60.79,92932.36347844968,60.75,60.79,60.72,60.79,92932.3635
2007-09-07 13:00:00,60.79,60.79,60.76,60.78,101726.19693844316,60.79,60.79,60.76,60.78,101726.1969
2007-09-07 13:10:00,60.79,60.79,60.74,60.78,80555.85712734774,60.79,60.79,60.74,60.78,80555.8571
2007-09-07 13:20:00,60.78,60.92,60.75,60.76,75344.6965584627,60.78,60.92,60.75,60.76,75344.6966
2007-09-07 13:30:00,60.76,60.79,60.73,60.74,91086.7441103029,60.76,60.79,60.73,60.74,91086.7441
2007-09-07 13:40:00,60.73,60.78,60.69,60.77,51785.90815329498,60.73,60.78,60.69,60.77,51785.9082
2007-09-07 13:50:00,60.77,60.78,60.72,60.74,43317.7722288568,60.77,60.78,60.72,60.74,43317.7722
2007-09-07 14:00:00,60.74,60.75,60.62,60.65,95537.9437628922,60.74,60.75,60.62,60.65,95537.9438
2007-09-07 14:10:00,60.65,60.78,60.63,60.71,114428.40082510044,60.65,60.78,60.63,60.71,114428.4008
2007-09-07 14:20:00,60.7,60.71,60.64,60.66,104223.21137770056,60.7,60.71,60.64,60.66,104223.2114
2007-09-07 14:30:00,60.66,60.7,60.63,60.7,140592.76951471067,60.66,60.7,60.63,60.7,140592.7695
2007-09-07 14:40:00,60.7,60.72,60.67,60.69,111822.8205406579,60.7,60.72,60.67,60.69,111822.8205
2007-09-07 14:50:00,60.68,60.71,60.57,60.57,73716.20888068614,60.68,60.71,60.57,60.57,73716.2089
2007-09-07 15:00:00,60.58,60.67,60.56,60.63,78384.54022364564,60.58,60.67,60.56,60.63,78384.5402
2007-09-07 15:10:00,60.62,60.79,60.62,60.77,83812.83248290088,60.62,60.79,60.62,60.77,83812.8325
2007-09-07 15:20:00,60.77,60.77,60.51,60.51,115839.7568125068,60.77,60.77,60.51,60.51,115839.7568
2007-09-07 15:30:00,60.5,60.53,60.47,60.48,87178.37368363913,60.5,60.53,60.47,60.48,87178.3737
2007-09-07 15:40:00,60.47,60.61,60.28,60.59,284225.3826946043,60.47,60.61,60.28,60.59,284225.3827
2007-09-07 15:50:00,60.6,60.7,60.55,60.65,230051.025947237,60.6,60.7,60.55,60.65,230051.0259
2007-09-10 09:30:00,60.67,61.2,60.59,60.7,135490.17479101077,60.67,61.2,60.59,60.7,135490.1748
2007-09-10 09:40:00,60.71,60.79,60.6,60.6,85767.01769623277,60.71,60.79,60.6,60.6,85767.0177
2007-09-10 09:50:00,60.61,60.61,60.25,60.41,113885.5715991749,60.61,60.61,60.25,60.41,113885.5716
2007-09-10 10:00:00,60.4,60.67,60.4,60.63,69265.00922809684,60.4,60.67,60.4,60.63,69265.0092
2007-09-10 10:10:00,60.61,60.62,60.47,60.54,54391.48843773749,60.61,60.62,60.47,60.54,54391.4884
2007-09-10 10:20:00,60.54,60.61,60.38,60.38,90001.08565845185,60.54,60.61,60.38,60.38,90001.0857
2007-09-10 10:30:00,60.38,60.39,60.19,60.25,73064.81380957551,60.38,60.39,60.19,60.25,73064.8138
2007-09-10 10:40:00,60.24,60.25,59.96,60.05,75778.95993920312,60.24,60.25,59.96,60.05,75778.9599
2007-09-10 10:50:00,60.08,60.2,60.07,60.2,52980.132450331126,60.08,60.2,60.07,60.2,52980.1325
2007-09-10 11:00:00,60.2,60.28,60.17,60.21,54825.75181847791,60.2,60.28,60.17,60.21,54825.7518
2007-09-10 11:10:00,60.2,60.2,60.07,60.09,66659.42894365433,60.2,60.2,60.07,60.09,66659.4289
2007-09-10 11:20:00,60.08,60.16,60.07,60.12,46574.747584409946,60.08,60.16,60.07,60.12,46574.7476
2007-09-10 11:30:00,60.12,60.16,60.07,60.13,61991.097600694826,60.12,60.16,60.07,60.13,61991.0976
2007-09-10 11:40:00,60.16,60.27,60.12,60.24,58082.72717403105,60.16,60.27,60.12,60.24,58082.7272
2007-09-10 11:50:00,60.25,60.38,60.24,60.37,32135.49017479101,60.25,60.38,60.24,60.37,32135.4902
2007-09-10 12:00:00,60.37,60.49,60.25,60.28,51894.47399848008,60.37,60.49,60.25,60.28,51894.474
2007-09-10 12:10:00,60.29,60.29,60.1,60.12,30615.568342199545,60.29,60.29,60.1,60.12,30615.5683
2007-09-10 12:20:00,60.12,60.27,60.1,60.19,42992.07469330149,60.12,60.27,60.1,60.19,42992.0747
2007-09-10 12:30:00,60.19,60.19,60.06,60.06,44511.99652589296,60.19,60.19,60.06,60.06,44511.9965
2007-09-10 12:40:00,60.06,60.08,60.0,60.01,28987.08066442297,60.06,60.08,60.0,60.01,28987.0807
2007-09-10 12:50:00,60.01,60.12,59.96,60.07,36478.1239821952,60.01,60.12,59.96,60.07,36478.124
2007-09-10 13:00:00,60.06,60.11,59.96,60.1,35501.03137552926,60.06,60.11,59.96,60.1,35501.0314
2007-09-10 13:10:00,60.09,60.14,60.01,60.14,31375.52925849528,60.09,60.14,60.01,60.14,31375.5293
2007-09-10 13:20:00,60.14,60.15,60.06,60.13,32461.187710346327,60.14,60.15,60.06,60.13,32461.1877
2007-09-10 13:30:00,60.12,60.23,60.1,60.15,40277.92856367387,60.12,60.23,60.1,60.15,40277.9286
2007-09-10 13:40:00,60.13,60.15,60.02,60.05,37998.04581478667,60.13,60.15,60.02,60.05,37998.0458
2007-09-10 13:50:00,60.05,60.11,60.01,60.06,40277.92856367387,60.05,60.11,60.01,60.06,40277.9286
2007-09-10 14:00:00,60.05,60.07,59.96,59.99,55260.01519921833,60.05,60.07,59.96,59.99,55260.0152
2007-09-10 14:10:00,60.0,60.1,59.99,60.09,67310.82401476496,60.0,60.1,59.99,60.09,67310.824
2007-09-10 14:20:00,60.09,60.26,60.06,60.26,41037.889479969606,60.09,60.26,60.06,60.26,41037.8895
2007-09-10 14:30:00,60.27,60.27,60.1,60.14,82184.34480512432,60.27,60.27,60.1,60.14,82184.3448
2007-09-10 14:40:00,60.13,60.2,60.07,60.08,55911.41027032895,60.13,60.2,60.07,60.08,55911.4103
2007-09-10 14:50:00,60.09,60.19,60.07,60.19,52871.56660514602,60.09,60.19,60.07,60.19,52871.5666
2007-09-10 15:00:00,60.18,60.42,60.07,60.41,76756.05254586907,60.18,60.42,60.07,60.41,76756.0525
2007-09-10 15:10:00,60.42,60.5,60.24,60.37,99012.05080881556,60.42,60.5,60.24,60.37,99012.0508
2007-09-10 15:20:00,60.37,60.53,60.28,60.28,76321.78916512865,60.37,60.53,60.28,60.28,76321.7892
2007-09-10 15:30:00,60.27,60.28,60.18,60.18,123439.36597546413,60.27,60.28,60.18,60.18,123439.366
2007-09-10 15:40:00,60.18,60.18,60.03,60.04,153512.10509173814,60.18,60.18,60.03,60.04,153512.1051
2007-09-10 15:50:00,60.03,60.1,59.93,60.08,373900.7708175008,60.03,60.1,59.93,60.08,373900.7708
2007-09-11 09:30:00,60.44,60.71,60.33,60.34,84355.6617088264,60.44,60.71,60.33,60.34,84355.6617
2007-09-11 09:40:00,60.39,60.44,60.25,60.26,85115.62262512214,60.39,60.44,60.25,60.26,85115.6226
2007-09-11 09:50:00,60.25,60.33,60.19,60.3,52545.86906959071,60.25,60.33,60.19,60.3,52545.8691
2007-09-11 10:00:00,60.3,60.37,59.98,60.06,108240.14764954946,60.3,60.37,59.98,60.06,108240.1476
2007-09-11 10:10:00,60.06,60.18,59.91,59.94,72956.24796439041,60.06,60.18,59.91,59.94,72956.248
2007-09-11 10:20:00,59.95,60.25,59.93,60.18,79795.89621105201,59.95,60.25,59.93,60.18,79795.8962
2007-09-11 10:30:00,60.18,60.31,60.1,60.3,63945.28281402671,60.18,60.31,60.1,60.3,63945.2828
2007-09-11 10:40:00,60.3,60.3,60.13,60.14,47443.27434589079,60.3,60.3,60.13,60.14,47443.2743
2007-09-11 10:50:00,60.15,60.15,60.05,60.09,24535.88101183368,60.15,60.15,60.05,60.09,24535.881
2007-09-11 11:00:00,60.09,60.1,59.95,60.06,43426.33807404191,60.09,60.1,59.95,60.06,43426.3381
2007-09-11 11:10:00,60.06,60.06,59.96,60.01,37998.04581478667,60.06,60.06,59.96,60.01,37998.0458
2007-09-11 11:20:00,60.01,60.06,59.91,59.98,68505.0483118011,60.01,60.06,59.91,59.98,68505.0483
2007-09-11 11:30:00,59.98,60.05,59.94,60.05,53088.69829551623,59.98,60.05,59.94,60.05,53088.6983
2007-09-11 11:40:00,60.05,60.11,60.05,60.06,42557.81131256107,60.05,60.11,60.05,60.06,42557.8113
2007-09-11 11:50:00,60.06,60.06,59.86,59.89,75344.6965584627,60.06,60.06,59.86,59.89,75344.6966
2007-09-11 12:00:00,59.91,59.91,59.79,59.83,47768.9718814461,59.91,59.91,59.79,59.83,47768.9719
2007-09-11 12:10:00,59.82,59.85,59.74,59.74,52980.132450331126,59.82,59.85,59.74,59.74,52980.1325
2007-09-11 12:20:00,59.74,59.8,59.73,59.78,38540.87504071219,59.74,59.8,59.73,59.78,38540.875
2007-09-11 12:30:00,59.78,59.81,59.74,59.75,45380.52328737379,59.78,59.81,59.74,59.75,45380.5233
2007-09-11 12:40:00,59.76,59.86,59.74,59.86,51677.34230810987,59.76,59.86,59.74,59.86,51677.3423
2007-09-11 12:50:00,59.87,59.94,59.83,59.94,135055.91141027035,59.87,59.94,59.83,59.94,135055.9114
2007-09-11 13:00:00,59.95,59.98,59.94,59.95,112257.08392139833,59.95,59.98,59.94,59.95,112257.0839
2007-09-11 13:10:00,59.95,59.95,59.75,59.78,52763.00075996092,59.95,59.95,59.75,59.78,52763.0008
2007-09-11 13:20:00,59.78,59.83,59.73,59.83,49397.45955922267,59.78,59.83,59.73,59.83,49397.4596
2007-09-11 13:30:00,59.82,59.83,59.76,59.77,69482.14091846705,59.82,59.83,59.76,59.77,69482.1409
2007-09-11 13:40:00,59.77,59.83,59.69,59.83,69265.00922809684,59.77,59.83,59.69,59.83,69265.0092
2007-09-11 13:50:00,59.82,59.87,59.81,59.85,25730.10530886983,59.82,59.87,59.81,59.85,25730.1053
2007-09-11 14:00:00,59.85,59.93,59.84,59.92,79904.46205623711,59.85,59.93,59.84,59.92,79904.4621
2007-09-11 14:10:00,59.92,60.02,59.91,59.95,89458.25643252634,59.92,60.02,59.91,59.95,89458.2564
2007-09-11 14:20:00,59.95,59.95,59.81,59.94,87938.33459993487,59.95,59.95,59.81,59.94,87938.3346
2007-09-11 14:30:00,59.95,59.95,59.7,59.75,79253.06698512648,59.95,59.95,59.7,59.75,79253.067
2007-09-11 14:40:00,59.74,59.78,59.72,59.76,40712.19194441429,59.74,59.78,59.72,59.76,40712.1919
2007-09-11 14:50:00,59.76,59.87,59.76,59.87,38323.74335034198,59.76,59.87,59.76,59.87,38323.7434
2007-09-11 15:00:00,59.87,59.91,59.83,59.89,51460.21061773966,59.87,59.91,59.83,59.89,51460.2106
2007-09-11 15:10:00,59.9,60.12,59.89,60.12,56671.37118662469,59.9,60.12,59.89,60.12,56671.3712
2007-09-11 15:20:00,60.12,60.14,60.08,60.12,55911.41027032895,60.12,60.14,60.08,60.12,55911.4103
2007-09-11 15:30:00,60.13,60.15,59.91,59.92,93149.49516881988,60.13,60.15,59.91,59.92,93149.4952
2007-09-11 15:40:00,59.93,60.03,59.79,60.01,83270.00325697535,59.93,60.03,59.79,60.01,83270.0033
2007-09-11 15:50:00,60.01,60.34,59.96,60.34,155140.5927695147,60.01,60.34,59.96,60.34,155140.5928
2007-09-12 09:30:00,60.28,60.28,59.6,59.99,88155.46629030508,60.28,60.28,59.6,59.99,88155.4663
2007-09-12 09:40:00,59.99,60.16,59.94,60.05,64488.11203995223,59.99,60.16,59.94,60.05,64488.112
2007-09-12 09:50:00,60.05,60.18,59.87,60.07,64488.11203995223,60.05,60.18,59.87,60.07,64488.112
2007-09-12 10:00:00,60.08,60.15,59.87,59.9,70133.53598957768,60.08,60.15,59.87,59.9,70133.536
2007-09-12 10:10:00,59.89,60.04,59.87,59.89,40169.36271848877,59.89,60.04,59.87,59.89,40169.3627
2007-09-12 10:20:00,59.87,60.1,59.87,60.04,81532.94973401369,59.87,60.1,59.87,60.04,81532.9497
2007-09-12 10:30:00,60.03,60.13,59.97,60.12,51134.51308218435,60.03,60.13,59.97,60.12,51134.5131
2007-09-12 10:40:00,60.12,60.18,59.94,60.0,52980.132450331126,60.12,60.18,59.94,60.0,52980.1325
2007-09-12 10:50:00,59.99,60.02,59.85,59.92,40386.49440885898,59.99,60.02,59.85,59.92,40386.4944
2007-09-12 11:00:00,59.92,60.01,59.87,59.87,38540.87504071219,59.92,60.01,59.87,59.87,38540.875
2007-09-12 11:10:00,59.88,60.07,59.87,60.06,54500.0542829226,59.88,60.07,59.87,60.06,54500.0543
2007-09-12 11:20:00,60.06,60.12,60.05,60.09,47443.27434589079,60.06,60.12,60.05,60.09,47443.2743
2007-09-12 11:30:00,60.08,60.08,60.04,60.06,41363.587015524914,60.08,60.08,60.04,60.06,41363.587
2007-09-12 11:40:00,60.07,60.16,60.02,60.15,95972.20714363262,60.07,60.16,60.02,60.15,95972.2071
2007-09-12 11:50:00,60.15,60.15,60.06,60.07,23124.52502442732,60.15,60.15,60.06,60.07,23124.525
2007-09-12 12:00:00,60.08,60.15,60.07,60.14,32786.88524590164,60.08,60.15,60.07,60.14,32786.8852
2007-09-12 12:10:00,60.13,60.18,60.13,60.15,77190.31592660949,60.13,60.18,60.13,60.15,77190.3159
2007-09-12 12:20:00,60.15,60.15,60.03,60.04,40712.19194441429,60.15,60.15,60.03,60.04,40712.1919
2007-09-12 12:30:00,60.04,60.06,59.95,59.96,42014.98208663554,60.04,60.06,59.95,59.96,42014.9821
2007-09-12 12:40:00,59.97,60.1,59.95,60.09,26272.93453479536,59.97,60.1,59.95,60.09,26272.9345
2007-09-12 12:50:00,60.08,60.18,60.08,60.09,25621.539463684727,60.08,60.18,60.08,60.09,25621.5395
2007-09-12 13:00:00,60.08,60.08,59.79,59.83,48746.06448811204,60.08,60.08,59.79,59.83,48746.0645
2007-09-12 13:10:00,59.82,59.87,59.72,59.74,38432.30919552709,59.82,59.87,59.72,59.74,38432.3092
2007-09-12 13:20:00,59.71,59.79,59.67,59.75,26924.329605905983,59.71,59.79,59.67,59.75,26924.3296
2007-09-12 13:30:00,59.75,59.82,59.7,59.82,42232.11377700576,59.75,59.82,59.7,59.82,42232.1138
2007-09-12 13:40:00,59.82,59.83,59.78,59.82,42992.07469330149,59.82,59.83,59.78,59.82,42992.0747
2007-09-12 13:50:00,59.82,59.92,59.81,59.88,36586.68982738031,59.82,59.92,59.81,59.88,36586.6898
2007-09-12 14:00:00,59.87,59.92,59.84,59.91,36152.42644663989,59.87,59.92,59.84,59.91,36152.4264
2007-09-12 14:10:00,59.91,60.06,59.89,60.03,54608.6201281077,59.91,60.06,59.89,60.03,54608.6201
2007-09-12 14:20:00,60.03,60.06,59.96,59.96,40603.62609922919,60.03,60.06,59.96,59.96,40603.6261
2007-09-12 14:30:00,59.96,59.99,59.9,59.93,42992.07469330149,59.96,59.99,59.9,59.93,42992.0747
2007-09-12 14:40:00,59.92,60.06,59.92,60.06,36152.42644663989,59.92,60.06,59.92,60.06,36152.4264
2007-09-12 14:50:00,60.05,60.12,60.01,60.12,47986.10357181631,60.05,60.12,60.01,60.12,47986.1036
2007-09-12 15:00:00,60.13,60.15,60.04,60.06,41146.45532515471,60.13,60.15,60.04,60.06,41146.4553
2007-09-12 15:10:00,60.06,60.1,60.0,60.07,44620.562371078064,60.06,60.1,60.0,60.07,44620.5624
2007-09-12 15:20:00,60.07,60.07,59.83,59.84,73933.34057105635,60.07,60.07,59.83,59.84,73933.3406
2007-09-12 15:30:00,59.84,59.84,59.64,59.67,90001.08565845185,59.84,59.84,59.64,59.67,90001.0857
2007-09-12 15:40:00,59.68,59.77,59.6,59.74,93909.45608511564,59.68,59.77,59.6,59.74,93909.4561
2007-09-12 15:50:00,59.74,59.76,59.52,59.6,148300.94452285313,59.74,59.76,59.52,59.6,148300.9445
2007-09-13 09:30:00,58.53,58.77,58.48,58.72,491694.7128433395,58.53,58.77,58.48,58.72,491694.7128
2007-09-13 09:40:00,58.73,59.17,58.68,59.17,366192.5958093584,58.73,59.17,58.68,59.17,366192.5958
2007-09-13 09:50:00,59.17,59.49,59.15,59.19,191835.8484420801,59.17,59.49,59.15,59.19,191835.8484
2007-09-13 10:00:00,59.2,59.29,58.98,59.03,162197.37270654654,59.2,59.29,58.98,59.03,162197.3727
2007-09-13 10:10:00,59.01,59.13,58.88,59.13,123765.06351101944,59.01,59.13,58.88,59.13,123765.0635
2007-09-13 10:20:00,59.12,59.25,59.08,59.11,67962.2190858756,59.12,59.25,59.08,59.11,67962.2191
2007-09-13 10:30:00,59.1,59.24,59.04,59.05,57648.46379329063,59.1,59.24,59.04,59.05,57648.4638
2007-09-13 10:40:00,59.05,59.05,58.92,58.95,81315.81804364348,59.05,59.05,58.92,58.95,81315.818
2007-09-13 10:50:00,58.96,59.1,58.96,59.05,60688.307458473566,58.96,59.1,58.96,59.05,60688.3075
2007-09-13 11:00:00,59.06,59.16,59.02,59.14,84789.92508956682,59.06,59.16,59.02,59.14,84789.9251
2007-09-13 11:10:00,59.13,59.25,59.13,59.22,53088.69829551623,59.13,59.25,59.13,59.22,53088.6983
2007-09-13 11:20:00,59.2,59.25,59.05,59.08,189664.53153837804,59.2,59.25,59.05,59.08,189664.5315
2007-09-13 11:30:00,59.08,59.13,59.04,59.04,57757.02963847574,59.08,59.13,59.04,59.04,57757.0296
2007-09-13 11:40:00,59.04,59.07,58.95,58.96,72847.6821192053,59.04,59.07,58.95,58.96,72847.6821
2007-09-13 11:50:00,58.97,59.18,58.96,59.18,57322.76625773532,58.97,59.18,58.96,59.18,57322.7663
2007-09-13 12:00:00,59.17,59.17,59.02,59.03,56562.80534143958,59.17,59.17,59.02,59.03,56562.8053
2007-09-13 12:10:00,59.03,59.13,58.98,59.08,30832.700032569755,59.03,59.13,58.98,59.08,30832.7
2007-09-13 12:20:00,59.09,59.18,59.09,59.11,48203.23526218652,59.09,59.18,59.09,59.11,48203.2353
2007-09-13 12:30:00,59.13,59.13,59.07,59.07,40712.19194441429,59.13,59.13,59.07,59.07,40712.1919
2007-09-13 12:40:00,59.08,59.08,59.03,59.06,33872.54369775269,59.08,59.08,59.03,59.06,33872.5437
2007-09-13 12:50:00,59.07,59.09,59.03,59.08,45706.22082292911,59.07,59.09,59.03,59.08,45706.2208
2007-09-13 13:00:00,59.09,59.12,59.03,59.09,85984.14938660298,59.09,59.12,59.03,59.09,85984.1494
2007-09-13 13:10:00,59.09,59.17,59.08,59.13,29529.9098903485,59.09,59.17,59.08,59.13,29529.9099
2007-09-13 13:20:00,59.12,59.23,59.12,59.14,58082.72717403105,59.12,59.23,59.12,59.14,58082.7272
2007-09-13 13:30:00,59.15,59.21,59.14,59.16,43426.33807404191,59.15,59.21,59.14,59.16,43426.3381
2007-09-13 13:40:00,59.16,59.25,59.14,59.25,53305.82998588644,59.16,59.25,59.14,59.25,53305.83
2007-09-13 13:50:00,59.25,59.31,59.23,59.28,100749.10433177724,59.25,59.31,59.23,59.28,100749.1043
2007-09-13 14:00:00,59.28,59.32,59.26,59.31,38649.4408858973,59.28,59.32,59.26,59.31,38649.4409
2007-09-13 14:10:00,59.31,59.35,59.25,59.25,74693.30148735209,59.31,59.35,59.25,59.25,74693.3015
2007-09-13 14:20:00,59.25,59.28,59.22,59.23,60471.17576810336,59.25,59.28,59.22,59.23,60471.1758
2007-09-13 14:30:00,59.23,59.23,59.15,59.15,52111.605688850286,59.23,59.23,59.15,59.15,52111.6057
2007-09-13 14:40:00,59.16,59.21,59.13,59.18,56128.54196069916,59.16,59.21,59.13,59.18,56128.542
2007-09-13 14:50:00,59.18,59.23,59.17,59.23,75127.56486809251,59.18,59.23,59.17,59.23,75127.5649
2007-09-13 15:00:00,59.24,59.35,59.24,59.33,97709.26066659427,59.24,59.35,59.24,59.33,97709.2607
2007-09-13 15:10:00,59.34,59.45,59.34,59.45,140375.63782434046,59.34,59.45,59.34,59.45,140375.6378
2007-09-13 15:20:00,59.45,59.9,59.43,59.9,315709.4777982847,59.45,59.9,59.43,59.9,315709.4778
2007-09-13 15:30:00,59.9,59.97,59.71,59.8,213874.7150146564,59.9,59.97,59.71,59.8,213874.715
2007-09-13 15:40:00,59.81,60.16,59.8,60.14,314080.9901205081,59.81,60.16,59.8,60.14,314080.9901
2007-09-13 15:50:00,60.14,60.44,60.14,60.23,459667.7885137336,60.14,60.44,60.14,60.23,459667.7885
2007-09-14 09:30:00,60.42,60.79,59.92,60.11,141244.1645858213,60.42,60.79,59.92,60.11,141244.1646
2007-09-14 09:40:00,60.11,60.11,59.43,59.62,137227.22831397242,60.11,60.11,59.43,59.62,137227.2283
2007-09-14 09:50:00,59.63,59.66,59.25,59.29,118553.9029421344,59.63,59.66,59.25,59.29,118553.9029
2007-09-14 10:00:00,59.27,59.55,59.13,59.44,232222.3428509391,59.27,59.55,59.13,59.44,232222.3429
2007-09-14 10:10:00,59.43,59.53,59.35,59.36,120833.7856910216,59.43,59.53,59.35,59.36,120833.7857
2007-09-14 10:20:00,59.38,59.41,58.94,59.22,147758.1152969276,59.38,59.41,58.94,59.22,147758.1153
2007-09-14 10:30:00,59.22,59.25,58.55,58.68,287808.0555857127,59.22,59.25,58.55,58.68,287808.0556
2007-09-14 10:40:00,58.67,58.95,58.67,58.84,147432.4177613723,58.67,58.95,58.67,58.84,147432.4178
2007-09-14 10:50:00,58.84,59.14,58.84,59.13,97709.26066659427,58.84,59.14,58.84,59.13,97709.2607
2007-09-14 11:00:00,59.13,59.18,58.83,58.83,151557.91987840625,59.13,59.18,58.83,58.83,151557.9199
2007-09-14 11:10:00,58.83,58.86,58.63,58.67,258820.97492128977,58.83,58.86,58.63,58.67,258820.9749
2007-09-14 11:20:00,58.67,58.78,58.49,58.55,542612.0942351536,58.67,58.78,58.49,58.55,542612.0942
2007-09-14 11:30:00,58.55,58.6,58.35,58.42,332320.0521116057,58.55,58.6,58.35,58.42,332320.0521
2007-09-14 11:40:00,58.42,58.7,58.41,58.58,138421.45261100857,58.42,58.7,58.41,58.58,138421.4526
2007-09-14 11:50:00,58.57,58.66,58.48,58.66,209206.38367169688,58.57,58.66,58.48,58.66,209206.3837
2007-09-14 12:00:00,58.66,58.87,58.66,58.86,136141.5698621214,58.66,58.87,58.66,58.86,136141.5699
2007-09-14 12:10:00,58.85,59.13,58.85,59.13,113777.0057539898,58.85,59.13,58.85,59.13,113777.0058
2007-09-14 12:20:00,59.13,59.14,58.94,58.96,138421.45261100857,59.13,59.14,58.94,58.96,138421.4526
2007-09-14 12:30:00,58.95,59.29,58.86,59.27,390511.34513082186,58.95,59.29,58.86,59.27,390511.3451
2007-09-14 12:40:00,59.28,59.64,59.26,59.38,253501.24850721963,59.28,59.64,59.26,59.38,253501.2485
2007-09-14 12:50:00,59.39,59.39,59.29,59.37,76213.22331994354,59.39,59.39,59.29,59.37,76213.2233
2007-09-14 13:00:00,59.37,59.41,59.3,59.33,124742.1561176854,59.37,59.41,59.3,59.33,124742.1561
2007-09-14 13:10:00,59.32,59.46,59.31,59.41,60254.044077733146,59.32,59.46,59.31,59.41,60254.0441
2007-09-14 13:20:00,59.44,59.71,59.42,59.65,48963.19617848225,59.44,59.71,59.42,59.65,48963.1962
2007-09-14 13:30:00,59.65,59.72,59.62,59.64,46249.05004885463,59.65,59.72,59.62,59.64,46249.05
2007-09-14 13:40:00,59.64,59.71,59.6,59.64,51025.94723699924,59.64,59.71,59.6,59.64,51025.9472
2007-09-14 13:50:00,59.64,59.81,59.6,59.75,92063.83671696884,59.64,59.81,59.6,59.75,92063.8367
2007-09-14 14:00:00,59.76,59.88,59.66,59.69,72630.5504288351,59.76,59.88,59.66,59.69,72630.5504
2007-09-14 14:10:00,59.68,59.7,59.63,59.68,31266.96341331017,59.68,59.7,59.63,59.68,31266.9634
2007-09-14 14:20:00,59.68,59.69,59.64,59.67,30941.26587775486,59.68,59.69,59.64,59.67,30941.2659
2007-09-14 14:30:00,59.67,59.81,59.67,59.78,82835.73987623493,59.67,59.81,59.67,59.78,82835.7399
2007-09-14 14:40:00,59.78,59.82,59.76,59.76,52437.3032244056,59.78,59.82,59.76,59.76,52437.3032
2007-09-14 14:50:00,59.77,59.77,59.57,59.69,104440.34306807078,59.77,59.77,59.57,59.69,104440.3431
2007-09-14 15:00:00,59.71,59.82,59.7,59.77,116274.0201932472,59.71,59.82,59.7,59.77,116274.0202
2007-09-14 15:10:00,59.77,60.06,59.76,60.05,181630.65899468027,59.77,60.06,59.76,60.05,181630.659
2007-09-14 15:20:00,60.05,60.47,60.04,60.36,299207.4693301488,60.05,60.47,60.04,60.36,299207.4693
2007-09-14 15:30:00,60.35,60.69,60.26,60.46,248072.9562479644,60.35,60.69,60.26,60.46,248072.9562
2007-09-14 15:40:00,60.45,60.54,60.36,60.51,203778.0914124417,60.45,60.54,60.36,60.51,203778.0914
2007-09-14 15:50:00,60.52,60.52,60.18,60.22,301704.48376940616,60.52,60.52,60.18,60.22,301704.4838
2007-09-17 09:30:00,60.04,60.17,59.6,59.7,163174.46531321248,60.04,60.17,59.6,59.7,163174.4653
2007-09-17 09:40:00,59.71,59.76,59.36,59.41,154489.19769840408,59.71,59.76,59.36,59.41,154489.1977
2007-09-17 09:50:00,59.42,59.42,59.06,59.07,144066.87656063403,59.42,59.42,59.06,59.07,144066.8766
2007-09-17 10:00:00,59.06,59.55,59.06,59.26,128541.96069916405,59.06,59.55,59.06,59.26,128541.9607
2007-09-17 10:10:00,59.26,59.43,59.23,59.32,109651.50363695582,59.26,59.43,59.23,59.32,109651.5036
2007-09-17 10:20:00,59.32,59.36,59.17,59.24,107588.75257843884,59.32,59.36,59.17,59.24,107588.7526
2007-09-17 10:30:00,59.23,59.23,58.94,59.01,142438.38888285746,59.23,59.23,58.94,59.01,142438.3889
2007-09-17 10:40:00,59.01,59.08,58.98,59.07,96189.33883400285,59.01,59.08,58.98,59.07,96189.3388
2007-09-17 10:50:00,59.07,59.08,58.82,58.84,146021.06177396592,59.07,59.08,58.82,58.84,146021.0618
2007-09-17 11:00:00,58.84,58.88,58.79,58.85,65682.33633698839,58.84,58.88,58.79,58.85,65682.3363
2007-09-17 11:10:00,58.84,58.94,58.84,58.88,101074.80186733254,58.84,58.94,58.84,58.88,101074.8019
2007-09-17 11:20:00,58.9,58.93,58.84,58.9,49397.45955922267,58.9,58.93,58.84,58.9,49397.4596
2007-09-17 11:30:00,58.9,59.04,58.88,59.02,43209.2063836717,58.9,59.04,58.88,59.02,43209.2064
2007-09-17 11:40:00,59.03,59.16,59.03,59.15,90001.08565845185,59.03,59.16,59.03,59.15,90001.0857
2007-09-17 11:50:00,59.15,59.25,59.06,59.25,48311.801107371626,59.15,59.25,59.06,59.25,48311.8011
2007-09-17 12:00:00,59.25,59.42,59.22,59.42,52545.86906959071,59.25,59.42,59.22,59.42,52545.8691
2007-09-17 12:10:00,59.41,59.52,59.4,59.5,54500.0542829226,59.41,59.52,59.4,59.5,54500.0543
2007-09-17 12:20:00,59.49,59.63,59.48,59.62,54500.0542829226,59.49,59.63,59.48,59.62,54500.0543
2007-09-17 12:30:00,59.61,59.69,59.56,59.66,104114.64553251548,59.61,59.69,59.56,59.66,104114.6455
2007-09-17 12:40:00,59.67,59.72,59.58,59.71,42449.24546737597,59.67,59.72,59.58,59.71,42449.2455
2007-09-17 12:50:00,59.71,59.77,59.63,59.77,48854.63033329714,59.71,59.77,59.63,59.77,48854.6303
2007-09-17 13:00:00,59.77,59.82,59.72,59.72,75561.82824883291,59.77,59.82,59.72,59.72,75561.8282
2007-09-17 13:10:00,59.71,59.84,59.67,59.7,53197.264140701336,59.71,59.84,59.67,59.7,53197.2641
2007-09-17 13:20:00,59.71,59.71,59.55,59.55,51894.47399848008,59.71,59.71,59.55,59.55,51894.474
2007-09-17 13:30:00,59.57,59.59,59.52,59.52,54717.185973292806,59.57,59.59,59.52,59.52,54717.186
2007-09-17 13:40:00,59.52,59.57,59.46,59.56,39952.23102811856,59.52,59.57,59.46,59.56,39952.231
2007-09-17 13:50:00,59.56,59.64,59.55,59.6,57865.59548366084,59.56,59.64,59.55,59.6,57865.5955
2007-09-17 14:00:00,59.6,59.67,59.52,59.52,82835.73987623493,59.6,59.67,59.52,59.52,82835.7399
2007-09-17 14:10:00,59.51,59.55,59.38,59.4,67093.69232439475,59.51,59.55,59.38,59.4,67093.6923
2007-09-17 14:20:00,59.41,59.48,59.35,59.42,89023.99305178592,59.41,59.48,59.35,59.42,89023.9931
2007-09-17 14:30:00,59.42,59.49,59.41,59.46,68830.74584735642,59.42,59.49,59.41,59.46,68830.7458
2007-09-17 14:40:00,59.46,59.51,59.44,59.46,72521.98458364999,59.46,59.51,59.44,59.46,72521.9846
2007-09-17 14:50:00,59.48,59.53,59.47,59.51,44186.29899033765,59.48,59.53,59.47,59.51,44186.299
2007-09-17 15:00:00,59.52,59.6,59.5,59.58,52220.17153403539,59.52,59.6,59.5,59.58,52220.1715
2007-09-17 15:10:00,59.6,59.77,59.59,59.77,79253.06698512648,59.6,59.77,59.59,59.77,79253.067
2007-09-17 15:20:00,59.77,59.83,59.6,59.6,125067.8536532407,59.77,59.83,59.6,59.6,125067.8537
2007-09-17 15:30:00,59.6,59.65,59.57,59.57,93583.75854956033,59.6,59.65,59.57,59.57,93583.7585
2007-09-17 15:40:00,59.57,59.58,59.49,59.55,111279.99131473238,59.57,59.58,59.49,59.55,111279.9913
2007-09-17 15:50:00,59.54,59.56,59.4,59.41,254044.07773314515,59.54,59.56,59.4,59.41,254044.0777
2007-09-18 09:30:00,59.76,60.28,59.47,60.01,117468.24449028337,59.76,60.28,59.47,60.01,117468.2445
2007-09-18 09:40:00,60.01,60.06,59.81,59.87,52437.3032244056,60.01,60.06,59.81,59.87,52437.3032
2007-09-18 09:50:00,59.83,60.08,59.78,60.06,62099.66344587993,59.83,60.08,59.78,60.06,62099.6634
2007-09-18 10:00:00,60.06,60.22,60.05,60.2,72196.28704809467,60.06,60.22,60.05,60.2,72196.287
2007-09-18 10:10:00,60.2,60.65,60.18,60.56,154054.93431766366,60.2,60.65,60.18,60.56,154054.9343
2007-09-18 10:20:00,60.55,60.57,60.23,60.35,82075.77895993921,60.55,60.57,60.23,60.35,82075.779
2007-09-18 10:30:00,60.35,60.55,60.32,60.51,126913.47302138749,60.35,60.55,60.32,60.51,126913.473
2007-09-18 10:40:00,60.51,60.63,60.47,60.63,121050.91738139182,60.51,60.63,60.47,60.63,121050.9174
2007-09-18 10:50:00,60.63,60.72,60.6,60.65,80121.59374660732,60.63,60.72,60.6,60.65,80121.5937
2007-09-18 11:00:00,60.65,60.88,60.65,60.8,166540.0065139507,60.65,60.88,60.65,60.8,166540.0065
2007-09-18 11:10:00,60.8,60.88,60.65,60.66,99229.18249918576,60.8,60.88,60.65,60.66,99229.1825
2007-09-18 11:20:00,60.63,60.67,60.53,60.57,60579.74161328846,60.63,60.67,60.53,60.57,60579.7416
2007-09-18 11:30:00,60.57,60.68,60.57,60.66,40060.79687330366,60.57,60.68,60.57,60.66,40060.7969
2007-09-18 11:40:00,60.66,60.72,60.65,60.7,27467.158831831508,60.66,60.72,60.65,60.7,27467.1588
2007-09-18 11:50:00,60.69,60.79,60.69,60.77,43100.640538486594,60.69,60.79,60.69,60.77,43100.6405
2007-09-18 12:00:00,60.77,60.84,60.74,60.74,42123.54793182065,60.77,60.84,60.74,60.74,42123.5479
2007-09-18 12:10:00,60.73,60.73,60.64,60.66,25621.539463684727,60.73,60.73,60.64,60.66,25621.5395
2007-09-18 12:20:00,60.67,60.78,60.66,60.71,27250.02714146129,60.67,60.78,60.66,60.71,27250.0271
2007-09-18 12:30:00,60.71,60.71,60.64,60.64,28878.51481923787,60.71,60.71,60.64,60.64,28878.5148
2007-09-18 12:40:00,60.65,60.7,60.65,60.69,14656.389099989145,60.65,60.7,60.65,60.69,14656.3891
2007-09-18 12:50:00,60.69,60.75,60.69,60.72,24427.31516664857,60.69,60.75,60.69,60.72,24427.3152
2007-09-18 13:00:00,60.74,60.74,60.56,60.56,35935.29475626968,60.74,60.74,60.56,60.56,35935.2948
2007-09-18 13:10:00,60.56,60.58,60.52,60.55,65465.20464661818,60.56,60.58,60.52,60.55,65465.2046
2007-09-18 13:20:00,60.55,60.55,60.5,60.52,19433.28628813376,60.55,60.55,60.5,60.52,19433.2863
2007-09-18 13:30:00,60.52,60.55,60.51,60.53,39300.83595700793,60.52,60.55,60.51,60.53,39300.836
2007-09-18 13:40:00,60.53,60.6,60.51,60.57,52328.737379220496,60.53,60.6,60.51,60.57,52328.7374
2007-09-18 13:50:00,60.56,60.58,60.52,60.56,40820.7577895994,60.56,60.58,60.52,60.56,40820.7578
2007-09-18 14:00:00,60.56,60.56,60.54,60.55,26055.802844425143,60.56,60.56,60.54,60.55,26055.8028
2007-09-18 14:10:00,60.55,61.14,60.39,60.88,225599.8262946477,60.55,61.14,60.39,60.88,225599.8263
2007-09-18 14:20:00,60.87,61.05,60.85,61.0,165671.47975246987,60.87,61.05,60.85,61.0,165671.4798
2007-09-18 14:30:00,61.0,61.21,61.0,61.16,142981.21810878298,61.0,61.21,61.0,61.16,142981.2181
2007-09-18 14:40:00,61.16,61.16,61.02,61.03,112691.34730213876,61.16,61.16,61.02,61.03,112691.3473
2007-09-18 14:50:00,61.02,61.05,60.84,60.86,118119.639561394,61.02,61.05,60.84,60.86,118119.6396
2007-09-18 15:00:00,60.86,60.86,60.64,60.83,128107.69731842364,60.86,60.86,60.64,60.83,128107.6973
2007-09-18 15:10:00,60.84,60.98,60.72,60.98,145803.9300835957,60.84,60.98,60.72,60.98,145803.9301
2007-09-18 15:20:00,60.98,61.11,60.98,61.09,65899.4680273586,60.98,61.11,60.98,61.09,65899.468
2007-09-18 15:30:00,61.09,61.19,61.03,61.12,109760.06948214093,61.09,61.19,61.03,61.12,109760.0695
2007-09-18 15:40:00,61.12,61.25,61.11,61.23,106937.3575073282,61.12,61.25,61.11,61.23,106937.3575
2007-09-18 15:50:00,61.24,61.53,61.23,61.53,318532.1897730974,61.24,61.53,61.23,61.53,318532.1898
2007-09-19 09:30:00,61.63,62.13,61.2,61.54,137661.49169471284,61.63,62.13,61.2,61.54,137661.4917
2007-09-19 09:40:00,61.53,62.04,61.51,61.85,131907.5018999023,61.53,62.04,61.51,61.85,131907.5019
2007-09-19 09:50:00,61.85,61.99,61.82,61.87,103463.25046140484,61.85,61.99,61.82,61.87,103463.2505
2007-09-19 10:00:00,61.89,62.15,61.89,61.94,108240.14764954946,61.89,62.15,61.89,61.94,108240.1476
2007-09-19 10:10:00,61.98,62.1,61.95,62.06,135055.91141027035,61.98,62.1,61.95,62.06,135055.9114
2007-09-19 10:20:00,62.05,62.33,62.05,62.28,167299.96743024644,62.05,62.33,62.05,62.28,167299.9674
2007-09-19 10:30:00,62.28,62.31,62.1,62.15,78493.10606883075,62.28,62.31,62.1,62.15,78493.1061
2007-09-19 10:40:00,62.12,62.31,62.12,62.18,79687.3303658669,62.12,62.31,62.12,62.18,79687.3304
2007-09-19 10:50:00,62.18,62.26,62.16,62.21,91521.00749104332,62.18,62.26,62.16,62.21,91521.0075
2007-09-19 11:00:00,62.21,62.29,62.16,62.26,81315.81804364348,62.21,62.29,62.16,62.26,81315.818
2007-09-19 11:10:00,62.26,62.63,62.24,62.53,230159.5917924221,62.26,62.63,62.24,62.53,230159.5918
2007-09-19 11:20:00,62.53,62.55,62.37,62.51,91846.70502659865,62.53,62.55,62.37,62.51,91846.705
2007-09-19 11:30:00,62.52,62.65,62.47,62.63,156117.68537618066,62.52,62.65,62.47,62.63,156117.6854
2007-09-19 11:40:00,62.63,62.63,62.32,62.32,108240.14764954946,62.63,62.63,62.32,62.32,108240.1476
2007-09-19 11:50:00,62.32,62.34,62.21,62.28,72304.85289327978,62.32,62.34,62.21,62.28,72304.8529
2007-09-19 12:00:00,62.28,62.5,62.27,62.46,49397.45955922267,62.28,62.5,62.27,62.46,49397.4596
2007-09-19 12:10:00,62.44,62.46,62.4,62.4,35066.76799478884,62.44,62.46,62.4,62.4,35066.768
2007-09-19 12:20:00,62.4,62.41,62.35,62.39,70784.93106068831,62.4,62.41,62.35,62.39,70784.9311
2007-09-19 12:30:00,62.4,62.43,62.36,62.4,48746.06448811204,62.4,62.43,62.36,62.4,48746.0645
2007-09-19 12:40:00,62.4,62.4,62.22,62.22,37780.91412441646,62.4,62.4,62.22,62.22,37780.9141
2007-09-19 12:50:00,62.22,62.32,62.12,62.2,74801.8673325372,62.22,62.32,62.12,62.2,74801.8673
2007-09-19 13:00:00,62.19,62.31,62.19,62.22,89241.12474215613,62.19,62.31,62.19,62.22,89241.1247
2007-09-19 13:10:00,62.22,62.24,62.19,62.2,56454.23949625448,62.22,62.24,62.19,62.2,56454.2395
2007-09-19 13:20:00,62.2,62.24,62.19,62.2,33546.84616219738,62.2,62.24,62.19,62.2,33546.8462
2007-09-19 13:30:00,62.19,62.2,62.16,62.18,54825.75181847791,62.19,62.2,62.16,62.18,54825.7518
2007-09-19 13:40:00,62.18,62.38,62.17,62.37,113017.04483769406,62.18,62.38,62.17,62.37,113017.0448
2007-09-19 13:50:00,62.38,62.38,62.28,62.28,59385.51731625231,62.38,62.38,62.28,62.28,59385.5173
2007-09-19 14:00:00,62.28,62.31,62.09,62.16,86092.71523178808,62.28,62.31,62.09,62.16,86092.7152
2007-09-19 14:10:00,62.15,62.23,62.09,62.22,69590.70676365215,62.15,62.23,62.09,62.22,69590.7068
2007-09-19 14:20:00,62.21,62.22,62.06,62.09,81967.21311475411,62.21,62.22,62.06,62.09,81967.2131
2007-09-19 14:30:00,62.09,62.2,62.08,62.17,118011.07371620888,62.09,62.2,62.08,62.17,118011.0737
2007-09-19 14:40:00,62.16,62.32,62.07,62.3,128541.96069916405,62.16,62.32,62.07,62.3,128541.9607
2007-09-19 14:50:00,62.29,62.37,62.26,62.27,126370.64379546196,62.29,62.37,62.26,62.27,126370.6438
2007-09-19 15:00:00,62.27,62.31,62.22,62.24,91955.27087178374,62.27,62.31,62.22,62.24,91955.2709
2007-09-19 15:10:00,62.25,62.35,62.2,62.34,122462.27336879818,62.25,62.35,62.2,62.34,122462.2734
2007-09-19 15:20:00,62.33,62.35,62.31,62.32,91521.00749104332,62.33,62.35,62.31,62.32,91521.0075
2007-09-19 15:30:00,62.32,62.35,62.27,62.31,71327.76028661383,62.32,62.35,62.27,62.31,71327.7603
2007-09-19 15:40:00,62.3,62.34,62.21,62.24,87178.37368363913,62.3,62.34,62.21,62.24,87178.3737
2007-09-19 15:50:00,62.25,62.27,62.05,62.13,263923.5696449897,62.25,62.27,62.05,62.13,263923.5696
2007-09-20 09:30:00,61.82,62.54,61.82,62.15,108891.54272066009,61.82,62.54,61.82,62.15,108891.5427
2007-09-20 09:40:00,62.15,62.32,61.93,62.26,46574.747584409946,62.15,62.32,61.93,62.26,46574.7476
2007-09-20 09:50:00,62.25,62.32,62.09,62.28,39626.53349256324,62.25,62.32,62.09,62.28,39626.5335
2007-09-20 10:00:00,62.28,62.44,62.17,62.36,49506.025404407774,62.28,62.44,62.17,62.36,49506.0254
2007-09-20 10:10:00,62.38,62.38,62.08,62.17,42774.94300293128,62.38,62.38,62.08,62.17,42774.943
2007-09-20 10:20:00,62.18,62.2,62.02,62.03,70784.93106068831,62.18,62.2,62.02,62.03,70784.9311
2007-09-20 10:30:00,62.05,62.08,61.96,62.01,46791.87927478016,62.05,62.08,61.96,62.01,46791.8793
2007-09-20 10:40:00,62.0,62.05,61.96,62.03,45163.39159700358,62.0,62.05,61.96,62.03,45163.3916
2007-09-20 10:50:00,62.03,62.06,62.0,62.0,30072.73911627402,62.03,62.06,62.0,62.0,30072.7391
2007-09-20 11:00:00,62.0,62.03,61.96,62.03,40060.79687330366,62.0,62.03,61.96,62.03,40060.7969
2007-09-20 11:10:00,62.03,62.08,61.87,61.88,40277.92856367387,62.03,62.08,61.87,61.88,40277.9286
2007-09-20 11:20:00,61.88,61.9,61.8,61.82,71653.45782216915,61.88,61.9,61.8,61.82,71653.4578
2007-09-20 11:30:00,61.82,61.85,61.68,61.68,43317.7722288568,61.82,61.85,61.68,61.68,43317.7722
2007-09-20 11:40:00,61.69,61.71,61.52,61.54,43100.640538486594,61.69,61.71,61.52,61.54,43100.6405
2007-09-20 11:50:00,61.54,61.7,61.53,61.66,35826.728911084574,61.54,61.7,61.53,61.66,35826.7289
2007-09-20 12:00:00,61.67,61.74,61.54,61.74,40277.92856367387,61.67,61.74,61.54,61.74,40277.9286
2007-09-20 12:10:00,61.76,61.86,61.75,61.85,29421.344045163394,61.76,61.86,61.75,61.85,29421.344
2007-09-20 12:20:00,61.85,61.89,61.77,61.79,30507.00249701444,61.85,61.89,61.77,61.79,30507.0025
2007-09-20 12:30:00,61.81,61.81,61.7,61.77,34306.807078493104,61.81,61.81,61.7,61.77,34306.8071
2007-09-20 12:40:00,61.76,61.9,61.76,61.88,28227.11974812724,61.76,61.9,61.76,61.88,28227.1197
2007-09-20 12:50:00,61.87,61.88,61.81,61.81,23558.788405167736,61.87,61.88,61.81,61.81,23558.7884
2007-09-20 13:00:00,61.8,61.8,61.73,61.73,21604.60319183585,61.8,61.8,61.73,61.73,21604.6032
2007-09-20 13:10:00,61.73,61.86,61.73,61.85,22364.564108131584,61.73,61.86,61.73,61.85,22364.5641
2007-09-20 13:20:00,61.85,61.93,61.84,61.93,50700.24970144393,61.85,61.93,61.84,61.93,50700.2497
2007-09-20 13:30:00,61.93,61.93,61.75,61.82,40386.49440885898,61.93,61.93,61.75,61.82,40386.4944
2007-09-20 13:40:00,61.82,61.82,61.68,61.73,42666.377157746174,61.82,61.82,61.68,61.73,42666.3772
2007-09-20 13:50:00,61.73,61.75,61.66,61.73,26598.632070350668,61.73,61.75,61.66,61.73,26598.6321
2007-09-20 14:00:00,61.74,61.83,61.7,61.72,23558.788405167736,61.74,61.83,61.7,61.72,23558.7884
2007-09-20 14:10:00,61.7,61.78,61.69,61.73,34632.50461404842,61.7,61.78,61.69,61.73,34632.5046
2007-09-20 14:20:00,61.74,61.75,61.7,61.74,38106.61165997177,61.74,61.75,61.7,61.74,38106.6117
2007-09-20 14:30:00,61.73,61.86,61.7,61.84,60579.74161328846,61.73,61.86,61.7,61.84,60579.7416
2007-09-20 14:40:00,61.83,61.96,61.77,61.87,74041.90641624146,61.83,61.96,61.77,61.87,74041.9064
2007-09-20 14:50:00,61.86,61.96,61.83,61.88,56237.10780588427,61.86,61.96,61.83,61.88,56237.1078
2007-09-20 15:00:00,61.88,61.91,61.78,61.9,53740.09336662686,61.88,61.91,61.78,61.9,53740.0934
2007-09-20 15:10:00,61.9,62.01,61.89,61.97,79687.3303658669,61.9,62.01,61.89,61.97,79687.3304
2007-09-20 15:20:00,61.97,62.01,61.94,61.99,56779.93703180979,61.97,62.01,61.94,61.99,56779.937
2007-09-20 15:30:00,61.98,61.99,61.93,61.95,52654.43491477581,61.98,61.99,61.93,61.95,52654.4349
2007-09-20 15:40:00,61.95,62.0,61.92,61.98,67419.38985995007,61.95,62.0,61.92,61.98,67419.3899
2007-09-20 15:50:00,61.98,61.98,61.77,61.83,109760.06948214093,61.98,61.98,61.77,61.83,109760.0695
2007-09-21 09:30:00,61.94,62.27,61.93,62.27,1399956.573661926,61.94,62.27,61.93,62.27,1399956.5737
2007-09-21 09:40:00,62.27,62.4,62.16,62.21,77624.57930734991,62.27,62.4,62.16,62.21,77624.5793
2007-09-21 09:50:00,62.21,62.36,62.19,62.31,63402.45358810118,62.21,62.36,62.19,62.31,63402.4536
2007-09-21 10:00:00,62.32,62.52,62.27,62.28,94126.58777548584,62.32,62.52,62.27,62.28,94126.5878
2007-09-21 10:10:00,62.3,62.34,62.23,62.26,53414.395831071546,62.3,62.34,62.23,62.26,53414.3958
2007-09-21 10:20:00,62.25,62.28,62.12,62.17,43752.03560959722,62.25,62.28,62.12,62.17,43752.0356
2007-09-21 10:30:00,62.17,62.24,62.06,62.21,41580.71870589512,62.17,62.24,62.06,62.21,41580.7187
2007-09-21 10:40:00,62.22,62.37,62.22,62.27,60362.60992291825,62.22,62.37,62.22,62.27,60362.6099
2007-09-21 10:50:00,62.25,62.32,62.25,62.31,44729.12821626317,62.25,62.32,62.25,62.31,44729.1282
2007-09-21 11:00:00,62.31,62.32,62.23,62.29,41146.45532515471,62.31,62.32,62.23,62.29,41146.4553
2007-09-21 11:10:00,62.29,62.31,62.23,62.28,27901.422212571924,62.29,62.31,62.23,62.28,27901.4222
2007-09-21 11:20:00,62.29,62.32,62.29,62.3,31049.831722939965,62.29,62.32,62.29,62.3,31049.8317
2007-09-21 11:30:00,62.3,62.32,62.25,62.29,26815.76376072088,62.3,62.32,62.25,62.29,26815.7638
2007-09-21 11:40:00,62.3,62.32,62.29,62.31,20301.8130496146,62.3,62.32,62.29,62.31,20301.813
2007-09-21 11:50:00,62.31,62.35,62.13,62.13,62859.62436217566,62.31,62.35,62.13,62.13,62859.6244
2007-09-21 12:00:00,62.13,62.13,62.02,62.07,24644.446857018786,62.13,62.13,62.02,62.07,24644.4469
2007-09-21 12:10:00,62.07,62.32,62.07,62.31,31809.792639235697,62.07,62.32,62.07,62.31,31809.7926
2007-09-21 12:20:00,62.31,62.59,62.3,62.59,44403.430680707854,62.31,62.59,62.3,62.59,44403.4307
2007-09-21 12:30:00,62.58,62.63,62.54,62.55,49071.76202366736,62.58,62.63,62.54,62.55,49071.762
2007-09-21 12:40:00,62.55,62.59,62.54,62.59,26055.802844425143,62.55,62.59,62.54,62.59,26055.8028
2007-09-21 12:50:00,62.59,62.63,62.56,62.63,34632.50461404842,62.59,62.63,62.56,62.63,34632.5046
2007-09-21 13:00:00,62.63,62.63,62.61,62.62,22690.261643686896,62.63,62.63,62.61,62.62,22690.2616
2007-09-21 13:10:00,62.63,62.63,62.59,62.6,22147.43241776137,62.63,62.63,62.59,62.6,22147.4324
2007-09-21 13:20:00,62.62,62.74,62.58,62.7,59819.780696992726,62.62,62.74,62.58,62.7,59819.7807
2007-09-21 13:30:00,62.7,62.73,62.64,62.64,43426.33807404191,62.7,62.73,62.64,62.64,43426.3381
2007-09-21 13:40:00,62.64,62.66,62.47,62.47,35066.76799478884,62.64,62.66,62.47,62.47,35066.768
2007-09-21 13:50:00,62.47,62.5,62.39,62.44,29964.173271088915,62.47,62.5,62.39,62.44,29964.1733
2007-09-21 14:00:00,62.47,62.53,62.45,62.45,44186.29899033765,62.47,62.53,62.45,62.45,44186.299
2007-09-21 14:10:00,62.45,62.45,62.33,62.41,48528.93279774183,62.45,62.45,62.33,62.41,48528.9328
2007-09-21 14:20:00,62.41,62.42,62.39,62.4,13787.862338508306,62.41,62.42,62.39,62.4,13787.8623
2007-09-21 14:30:00,62.41,62.53,62.41,62.49,49940.288785148194,62.41,62.53,62.41,62.49,49940.2888
2007-09-21 14:40:00,62.5,62.56,62.49,62.55,42232.11377700576,62.5,62.56,62.49,62.55,42232.1138
2007-09-21 14:50:00,62.54,62.56,62.5,62.51,22255.99826294648,62.54,62.56,62.5,62.51,22255.9983
2007-09-21 15:00:00,62.51,62.52,62.45,62.51,28878.51481923787,62.51,62.52,62.45,62.51,28878.5148
2007-09-21 15:10:00,62.5,62.6,62.49,62.54,40386.49440885898,62.5,62.6,62.49,62.54,40386.4944
2007-09-21 15:20:00,62.54,62.54,62.4,62.4,43643.46976441212,62.54,62.54,62.4,62.4,43643.4698
2007-09-21 15:30:00,62.4,62.4,62.35,62.36,37672.34827923135,62.4,62.4,62.35,62.36,37672.3483
2007-09-21 15:40:00,62.36,62.38,62.22,62.24,63402.45358810118,62.36,62.38,62.22,62.24,63402.4536
2007-09-21 15:50:00,62.24,62.27,62.07,62.07,191401.5850613397,62.24,62.27,62.07,62.07,191401.5851
2007-09-24 09:30:00,61.7,61.93,61.05,61.73,133535.98957767888,61.7,61.93,61.05,61.73,133535.9896
2007-09-24 09:40:00,61.73,61.82,61.63,61.71,95429.3779177071,61.73,61.82,61.63,61.71,95429.3779
2007-09-24 09:50:00,61.72,61.9,61.67,61.7,93583.75854956033,61.72,61.9,61.67,61.7,93583.7585
2007-09-24 10:00:00,61.7,61.71,61.55,61.59,62533.92682662035,61.7,61.71,61.55,61.59,62533.9268
2007-09-24 10:10:00,61.57,61.77,61.57,61.65,66550.86309846923,61.57,61.77,61.57,61.65,66550.8631
2007-09-24 10:20:00,61.66,62.22,61.66,62.13,103680.38215177506,61.66,62.22,61.66,62.13,103680.3822
2007-09-24 10:30:00,62.13,62.46,62.09,62.35,86092.71523178808,62.13,62.46,62.09,62.35,86092.7152
2007-09-24 10:40:00,62.35,62.38,62.31,62.32,54391.48843773749,62.35,62.38,62.31,62.32,54391.4884
2007-09-24 10:50:00,62.32,62.56,62.32,62.53,62099.66344587993,62.32,62.56,62.32,62.53,62099.6634
2007-09-24 11:00:00,62.54,62.58,62.42,62.46,60145.47823254804,62.54,62.58,62.42,62.46,60145.4782
2007-09-24 11:10:00,62.46,62.47,62.28,62.28,102269.0261643687,62.46,62.47,62.28,62.28,102269.0262
2007-09-24 11:20:00,62.27,62.58,62.27,62.56,44837.69406144827,62.27,62.58,62.27,62.56,44837.6941
2007-09-24 11:30:00,62.57,62.69,62.53,62.6,89566.82227771144,62.57,62.69,62.53,62.6,89566.8223
2007-09-24 11:40:00,62.61,62.63,62.6,62.63,21821.73488220606,62.61,62.63,62.6,62.63,21821.7349
2007-09-24 11:50:00,62.63,62.63,62.63,62.63,25730.10530886983,62.63,62.63,62.63,62.63,25730.1053
2007-09-24 12:00:00,62.63,62.64,62.63,62.63,57757.02963847574,62.63,62.64,62.63,62.63,57757.0296
2007-09-24 12:10:00,62.63,62.63,62.63,62.63,25404.40777331452,62.63,62.63,62.63,62.63,25404.4078
2007-09-24 12:20:00,62.63,62.77,62.63,62.77,64270.98034958202,62.63,62.77,62.63,62.77,64270.9803
2007-09-24 12:30:00,62.77,62.77,62.63,62.63,97817.8265117794,62.77,62.77,62.63,62.63,97817.8265
2007-09-24 12:40:00,62.63,62.75,62.63,62.72,72413.41873846488,62.63,62.75,62.63,62.72,72413.4187
2007-09-24 12:50:00,62.72,62.82,62.63,62.82,64379.54619476713,62.72,62.82,62.63,62.82,64379.5462
2007-09-24 13:00:00,62.81,62.9,62.79,62.9,49723.157094777984,62.81,62.9,62.79,62.9,49723.1571
2007-09-24 13:10:00,62.9,63.0,62.76,62.87,89132.55889697102,62.9,63.0,62.76,62.87,89132.5589
2007-09-24 13:20:00,62.86,62.98,62.84,62.89,71762.02366735425,62.86,62.98,62.84,62.89,71762.0237
2007-09-24 13:30:00,62.89,62.9,62.63,62.76,40712.19194441429,62.89,62.9,62.63,62.76,40712.1919
2007-09-24 13:40:00,62.76,62.8,62.64,62.64,28009.98805775703,62.76,62.8,62.64,62.64,28009.9881
2007-09-24 13:50:00,62.66,62.82,62.65,62.82,39517.96764737814,62.66,62.82,62.65,62.82,39517.9676
2007-09-24 14:00:00,62.82,62.89,62.79,62.89,55042.88350884812,62.82,62.89,62.79,62.89,55042.8835
2007-09-24 14:10:00,62.89,62.91,62.85,62.89,45814.78666811421,62.89,62.91,62.85,62.89,45814.7867
2007-09-24 14:20:00,62.9,62.92,62.77,62.79,45163.39159700358,62.9,62.92,62.77,62.79,45163.3916
2007-09-24 14:30:00,62.77,62.82,62.68,62.82,49180.32786885246,62.77,62.82,62.68,62.82,49180.3279
2007-09-24 14:40:00,62.81,62.85,62.71,62.76,61991.097600694826,62.81,62.85,62.71,62.76,61991.0976
2007-09-24 14:50:00,62.77,62.82,62.75,62.75,31049.831722939965,62.77,62.82,62.75,62.75,31049.8317
2007-09-24 15:00:00,62.75,62.87,62.64,62.87,93149.49516881988,62.75,62.87,62.64,62.87,93149.4952
2007-09-24 15:10:00,62.87,62.98,62.84,62.95,82292.91065030942,62.87,62.98,62.84,62.95,82292.9107
2007-09-24 15:20:00,62.95,63.16,62.95,63.14,140809.90120508088,62.95,63.16,62.95,63.14,140809.9012
2007-09-24 15:30:00,63.14,63.16,62.98,63.05,100749.10433177724,63.14,63.16,62.98,63.05,100749.1043
2007-09-24 15:40:00,63.05,63.06,62.96,62.97,112365.64976658345,63.05,63.06,62.96,62.97,112365.6498
2007-09-24 15:50:00,62.96,63.12,62.89,63.1,213983.2808598415,62.96,63.12,62.89,63.1,213983.2809
2007-09-25 09:30:00,63.09,63.32,62.91,63.25,124959.2878080556,63.09,63.32,62.91,63.25,124959.2878
2007-09-25 09:40:00,63.24,63.56,63.24,63.54,86526.9786125285,63.24,63.56,63.24,63.54,86526.9786
2007-09-25 09:50:00,63.56,63.56,63.27,63.35,64596.67788513734,63.56,63.56,63.27,63.35,64596.6779
2007-09-25 10:00:00,63.35,63.37,62.97,62.97,77841.71099772012,63.35,63.37,62.97,62.97,77841.711
2007-09-25 10:10:00,62.98,63.12,62.86,63.12,55260.01519921833,62.98,63.12,62.86,63.12,55260.0152
2007-09-25 10:20:00,63.1,63.16,62.87,62.96,37780.91412441646,63.1,63.16,62.87,62.96,37780.9141
2007-09-25 10:30:00,62.95,62.95,62.84,62.89,48854.63033329714,62.95,62.95,62.84,62.89,48854.6303
2007-09-25 10:40:00,62.89,62.9,62.76,62.84,103463.25046140484,62.89,62.9,62.76,62.84,103463.2505
2007-09-25 10:50:00,62.84,62.89,62.57,62.65,68722.18000217131,62.84,62.89,62.57,62.65,68722.18
2007-09-25 11:00:00,62.67,62.89,62.67,62.87,37889.47996960156,62.67,62.89,62.67,62.87,37889.48
2007-09-25 11:10:00,62.87,62.89,62.75,62.75,34198.241233308,62.87,62.89,62.75,62.75,34198.2412
2007-09-25 11:20:00,62.75,62.75,62.65,62.71,30398.43665182933,62.75,62.75,62.65,62.71,30398.4367
2007-09-25 11:30:00,62.71,62.73,62.61,62.61,28227.11974812724,62.71,62.73,62.61,62.61,28227.1197
2007-09-25 11:40:00,62.63,62.64,62.55,62.62,26055.802844425143,62.63,62.64,62.55,62.62,26055.8028
2007-09-25 11:50:00,62.61,62.66,62.55,62.64,21278.90565628053,62.61,62.66,62.55,62.64,21278.9057
2007-09-25 12:00:00,62.63,62.71,62.6,62.65,15524.915861469985,62.63,62.71,62.6,62.65,15524.9159
2007-09-25 12:10:00,62.66,62.68,62.53,62.55,22907.393334057106,62.66,62.68,62.53,62.55,22907.3933
2007-09-25 12:20:00,62.56,62.68,62.54,62.68,14764.95494517425,62.56,62.68,62.54,62.68,14764.9549
2007-09-25 12:30:00,62.64,62.71,62.63,62.69,11833.67712517642,62.64,62.71,62.63,62.69,11833.6771
2007-09-25 12:40:00,62.7,62.7,62.6,62.6,38540.87504071219,62.7,62.7,62.6,62.6,38540.875
2007-09-25 12:50:00,62.6,62.72,62.55,62.69,15090.652480729565,62.6,62.72,62.55,62.69,15090.6525
2007-09-25 13:00:00,62.68,62.74,62.58,62.59,181196.39561393985,62.68,62.74,62.58,62.59,181196.3956
2007-09-25 13:10:00,62.59,62.61,62.52,62.53,33872.54369775269,62.59,62.61,62.52,62.53,33872.5437
2007-09-25 13:20:00,62.53,62.57,62.43,62.57,32569.75355553143,62.53,62.57,62.43,62.57,32569.7536
2007-09-25 13:30:00,62.58,62.58,62.46,62.46,39952.23102811856,62.58,62.58,62.46,62.46,39952.231
2007-09-25 13:40:00,62.49,62.5,62.38,62.4,36803.82151775052,62.49,62.5,62.38,62.4,36803.8215
2007-09-25 13:50:00,62.4,62.5,62.37,62.48,25730.10530886983,62.4,62.5,62.37,62.48,25730.1053
2007-09-25 14:00:00,62.48,62.5,62.44,62.46,33221.14862664206,62.48,62.5,62.44,62.46,33221.1486
2007-09-25 14:10:00,62.46,62.64,62.46,62.63,45054.82575181848,62.46,62.64,62.46,62.63,45054.8258
2007-09-25 14:20:00,62.63,62.63,62.56,62.63,38323.74335034198,62.63,62.63,62.56,62.63,38323.7434
2007-09-25 14:30:00,62.63,62.63,62.52,62.54,48854.63033329714,62.63,62.63,62.52,62.54,48854.6303
2007-09-25 14:40:00,62.54,62.63,62.53,62.63,65465.20464661818,62.54,62.63,62.53,62.63,65465.2046
2007-09-25 14:50:00,62.63,62.75,62.62,62.73,61773.965910324616,62.63,62.75,62.62,62.73,61773.9659
2007-09-25 15:00:00,62.73,62.87,62.71,62.86,109434.3719465856,62.73,62.87,62.71,62.86,109434.3719
2007-09-25 15:10:00,62.86,62.87,62.62,62.63,148952.33959396376,62.86,62.87,62.62,62.63,148952.3396
2007-09-25 15:20:00,62.64,62.8,62.64,62.75,43860.60145478233,62.64,62.8,62.64,62.75,43860.6015
2007-09-25 15:30:00,62.74,62.74,62.53,62.58,63076.75605254587,62.74,62.74,62.53,62.58,63076.7561
2007-09-25 15:40:00,62.58,62.68,62.55,62.56,48528.93279774183,62.58,62.68,62.55,62.56,48528.9328
2007-09-25 15:50:00,62.57,62.75,62.57,62.63,176310.93258061016,62.57,62.75,62.57,62.63,176310.9326
2007-09-26 09:30:00,62.71,62.72,62.02,62.71,107697.31842362392,62.71,62.72,62.02,62.71,107697.3184
2007-09-26 09:40:00,62.71,62.78,62.57,62.63,189447.39984800783,62.71,62.78,62.57,62.63,189447.3998
2007-09-26 09:50:00,62.63,62.82,62.63,62.8,71544.89197698404,62.63,62.82,62.63,62.8,71544.892
2007-09-26 10:00:00,62.81,62.89,62.77,62.87,60905.439148843776,62.81,62.89,62.77,62.87,60905.4391
2007-09-26 10:10:00,62.87,62.91,62.75,62.91,94343.71946585603,62.87,62.91,62.75,62.91,94343.7195
2007-09-26 10:20:00,62.9,62.92,62.84,62.91,61339.7025295842,62.9,62.92,62.84,62.91,61339.7025
2007-09-26 10:30:00,62.91,62.91,62.67,62.73,88155.46629030508,62.91,62.91,62.67,62.73,88155.4663
2007-09-26 10:40:00,62.72,62.73,62.52,62.58,80013.02790142222,62.72,62.73,62.52,62.58,80013.0279
2007-09-26 10:50:00,62.57,62.64,62.56,62.62,117468.24449028337,62.57,62.64,62.56,62.62,117468.2445
2007-09-26 11:00:00,62.61,62.77,62.58,62.66,69590.70676365215,62.61,62.77,62.58,62.66,69590.7068
2007-09-26 11:10:00,62.66,62.66,62.55,62.61,106503.09412658778,62.66,62.66,62.55,62.61,106503.0941
2007-09-26 11:20:00,62.61,62.63,62.6,62.63,57648.46379329063,62.61,62.63,62.6,62.63,57648.4638
2007-09-26 11:30:00,62.63,62.8,62.63,62.8,46574.747584409946,62.63,62.8,62.63,62.8,46574.7476
2007-09-26 11:40:00,62.8,62.92,62.75,62.92,63945.28281402671,62.8,62.92,62.75,62.92,63945.2828
2007-09-26 11:50:00,62.92,63.04,62.91,63.03,52871.56660514602,62.92,63.04,62.91,63.03,52871.5666
2007-09-26 12:00:00,63.03,63.13,63.0,63.05,50483.11801107372,63.03,63.13,63.0,63.05,50483.118
2007-09-26 12:10:00,63.04,63.1,63.0,63.07,33546.84616219738,63.04,63.1,63.0,63.07,33546.8462
2007-09-26 12:20:00,63.08,63.1,63.04,63.09,28987.08066442297,63.08,63.1,63.04,63.09,28987.0807
2007-09-26 12:30:00,63.08,63.1,63.05,63.08,43534.90391922701,63.08,63.1,63.05,63.08,43534.9039
2007-09-26 12:40:00,63.08,63.1,63.03,63.03,29855.60742590381,63.08,63.1,63.03,63.03,29855.6074
2007-09-26 12:50:00,63.04,63.1,63.03,63.09,27901.422212571924,63.04,63.1,63.03,63.09,27901.4222
2007-09-26 13:00:00,63.09,63.16,63.05,63.08,42774.94300293128,63.09,63.16,63.05,63.08,42774.943
2007-09-26 13:10:00,63.09,63.1,63.05,63.09,33004.01693627185,63.09,63.1,63.05,63.09,33004.0169
2007-09-26 13:20:00,63.1,63.1,63.03,63.04,26164.368689610248,63.1,63.1,63.03,63.04,26164.3687
2007-09-26 13:30:00,63.05,63.05,62.79,62.85,74910.4331777223,63.05,63.05,62.79,62.85,74910.4332
2007-09-26 13:40:00,62.87,62.88,62.53,62.62,82292.91065030942,62.87,62.88,62.53,62.62,82292.9107
2007-09-26 13:50:00,62.63,62.64,62.49,62.5,56671.37118662469,62.63,62.64,62.49,62.5,56671.3712
2007-09-26 14:00:00,62.5,62.55,62.47,62.53,35826.728911084574,62.5,62.55,62.47,62.53,35826.7289
2007-09-26 14:10:00,62.52,62.63,62.49,62.61,28227.11974812724,62.52,62.63,62.49,62.61,28227.1197
2007-09-26 14:20:00,62.62,62.63,62.54,62.59,30072.73911627402,62.62,62.63,62.54,62.59,30072.7391
2007-09-26 14:30:00,62.57,62.64,62.5,62.5,32135.49017479101,62.57,62.64,62.5,62.5,32135.4902
2007-09-26 14:40:00,62.5,62.5,62.25,62.33,68505.0483118011,62.5,62.5,62.25,62.33,68505.0483
2007-09-26 14:50:00,62.32,62.53,62.32,62.51,47986.10357181631,62.32,62.53,62.32,62.51,47986.1036
2007-09-26 15:00:00,62.52,62.67,62.51,62.66,65030.94126587776,62.52,62.67,62.51,62.66,65030.9413
2007-09-26 15:10:00,62.65,62.87,62.63,62.8,80013.02790142222,62.65,62.87,62.63,62.8,80013.0279
2007-09-26 15:20:00,62.8,62.98,62.79,62.96,87504.07121919445,62.8,62.98,62.79,62.96,87504.0712
2007-09-26 15:30:00,62.96,63.01,62.93,63.0,61339.7025295842,62.96,63.01,62.93,63.0,61339.7025
2007-09-26 15:40:00,62.99,63.03,62.87,62.88,71544.89197698404,62.99,63.03,62.87,62.88,71544.892
2007-09-26 15:50:00,62.88,62.88,62.76,62.78,109542.93779177072,62.88,62.88,62.76,62.78,109542.9378
2007-09-27 09:30:00,63.22,63.41,62.61,62.63,80772.98881771795,63.22,63.41,62.61,62.63,80772.9888
2007-09-27 09:40:00,62.63,62.63,62.14,62.15,138530.01845619368,62.63,62.63,62.14,62.15,138530.0185
2007-09-27 09:50:00,62.13,62.13,61.04,61.29,243296.0590598198,62.13,62.13,61.04,61.29,243296.0591
2007-09-27 10:00:00,61.31,61.83,61.03,61.62,191727.28259689503,61.31,61.83,61.03,61.62,191727.2826
2007-09-27 10:10:00,61.62,61.64,61.38,61.45,121159.48322657692,61.62,61.64,61.38,61.45,121159.4832
2007-09-27 10:20:00,61.46,61.47,61.31,61.4,86092.71523178808,61.46,61.47,61.31,61.4,86092.7152
2007-09-27 10:30:00,61.39,61.58,61.29,61.58,99554.88003474109,61.39,61.58,61.29,61.58,99554.88
2007-09-27 10:40:00,61.58,61.75,61.45,61.48,70784.93106068831,61.58,61.75,61.45,61.48,70784.9311
2007-09-27 10:50:00,61.48,61.66,61.47,61.56,56019.97611551406,61.48,61.66,61.47,61.56,56019.9761
2007-09-27 11:00:00,61.54,61.56,61.39,61.48,60254.044077733146,61.54,61.56,61.39,61.48,60254.0441
2007-09-27 11:10:00,61.47,61.47,61.29,61.31,45163.39159700358,61.47,61.47,61.29,61.31,45163.3916
2007-09-27 11:20:00,61.3,61.35,61.23,61.28,95103.68038215178,61.3,61.35,61.23,61.28,95103.6804
2007-09-27 11:30:00,61.27,61.31,61.16,61.19,78493.10606883075,61.27,61.31,61.16,61.19,78493.1061
2007-09-27 11:40:00,61.19,61.45,61.13,61.25,73064.81380957551,61.19,61.45,61.13,61.25,73064.8138
2007-09-27 11:50:00,61.25,61.34,61.22,61.26,60905.439148843776,61.25,61.34,61.22,61.26,60905.4391
2007-09-27 12:00:00,61.26,61.32,61.26,61.3,72630.5504288351,61.26,61.32,61.26,61.3,72630.5504
2007-09-27 12:10:00,61.3,61.41,61.3,61.38,69373.57507328194,61.3,61.41,61.3,61.38,69373.5751
2007-09-27 12:20:00,61.38,61.4,61.3,61.36,45923.35251329932,61.38,61.4,61.3,61.36,45923.3525
2007-09-27 12:30:00,61.36,61.37,61.27,61.27,55260.01519921833,61.36,61.37,61.27,61.27,55260.0152
2007-09-27 12:40:00,61.26,61.27,61.2,61.2,34415.37292367821,61.26,61.27,61.2,61.2,34415.3729
2007-09-27 12:50:00,61.21,61.22,61.08,61.09,95537.9437628922,61.21,61.22,61.08,61.09,95537.9438
2007-09-27 13:00:00,61.08,61.23,61.08,61.23,76973.18423623928,61.08,61.23,61.08,61.23,76973.1842
2007-09-27 13:10:00,61.23,61.29,61.22,61.27,38540.87504071219,61.23,61.29,61.22,61.27,38540.875
2007-09-27 13:20:00,61.28,61.28,61.21,61.26,25295.84192812941,61.28,61.28,61.21,61.26,25295.8419
2007-09-27 13:30:00,61.25,61.26,61.07,61.08,59819.780696992726,61.25,61.26,61.07,61.08,59819.7807
2007-09-27 13:40:00,61.07,61.07,60.94,60.97,93800.89023993052,61.07,61.07,60.94,60.97,93800.8902
2007-09-27 13:50:00,60.98,61.02,60.94,60.99,39300.83595700793,60.98,61.02,60.94,60.99,39300.836
2007-09-27 14:00:00,60.99,61.03,60.94,60.94,71653.45782216915,60.99,61.03,60.94,60.94,71653.4578
2007-09-27 14:10:00,60.94,60.94,60.84,60.85,73607.64303550104,60.94,60.94,60.84,60.85,73607.643
2007-09-27 14:20:00,60.86,60.98,60.82,60.92,102811.85539029422,60.86,60.98,60.82,60.92,102811.8554
2007-09-27 14:30:00,60.93,61.02,60.91,60.99,79361.63283031159,60.93,61.02,60.91,60.99,79361.6328
2007-09-27 14:40:00,60.99,61.0,60.91,60.92,52328.737379220496,60.99,61.0,60.91,60.92,52328.7374
2007-09-27 14:50:00,60.92,60.96,60.91,60.93,63619.58527847139,60.92,60.96,60.91,60.93,63619.5853
2007-09-27 15:00:00,60.93,60.94,60.86,60.88,91521.00749104332,60.93,60.94,60.86,60.88,91521.0075
2007-09-27 15:10:00,60.88,60.98,60.85,60.96,81967.21311475411,60.88,60.98,60.85,60.96,81967.2131
2007-09-27 15:20:00,60.96,61.13,60.95,61.11,166214.3089783954,60.96,61.13,60.95,61.11,166214.309
2007-09-27 15:30:00,61.11,61.35,61.11,61.19,251872.76082944305,61.11,61.35,61.11,61.19,251872.7608
2007-09-27 15:40:00,61.19,61.45,61.18,61.43,268591.9009879492,61.19,61.45,61.18,61.43,268591.901
2007-09-27 15:50:00,61.43,61.59,61.2,61.24,355770.2746715883,61.43,61.59,61.2,61.24,355770.2747
2007-09-28 09:30:00,61.47,62.03,61.43,61.82,137878.62338508305,61.47,62.03,61.43,61.82,137878.6234
2007-09-28 09:40:00,61.81,61.82,61.62,61.7,152426.4466398871,61.81,61.82,61.62,61.7,152426.4466
2007-09-28 09:50:00,61.7,61.84,61.69,61.73,52980.132450331126,61.7,61.84,61.69,61.73,52980.1325
2007-09-28 10:00:00,61.75,61.87,61.57,61.58,80881.55466290306,61.75,61.87,61.57,61.58,80881.5547
2007-09-28 10:10:00,61.57,61.62,61.35,61.43,41472.15286071002,61.57,61.62,61.35,61.43,41472.1529
2007-09-28 10:20:00,61.43,61.47,61.3,61.3,29747.041580718706,61.43,61.47,61.3,61.3,29747.0416
2007-09-28 10:30:00,61.3,61.38,61.2,61.34,45923.35251329932,61.3,61.38,61.2,61.34,45923.3525
2007-09-28 10:40:00,61.32,61.32,60.84,60.92,99772.01172511128,61.32,61.32,60.84,60.92,99772.0117
2007-09-28 10:50:00,60.92,61.01,60.84,60.84,48203.23526218652,60.92,61.01,60.84,60.84,48203.2353
2007-09-28 11:00:00,60.85,60.85,60.43,60.49,145912.49592878082,60.85,60.85,60.43,60.49,145912.4959
2007-09-28 11:10:00,60.48,60.66,60.48,60.65,65356.63880143307,60.48,60.66,60.48,60.65,65356.6388
2007-09-28 11:20:00,60.65,60.83,60.65,60.74,62968.19020736076,60.65,60.83,60.65,60.74,62968.1902
2007-09-28 11:30:00,60.73,60.83,60.71,60.77,44946.25990663337,60.73,60.83,60.71,60.77,44946.2599
2007-09-28 11:40:00,60.8,60.85,60.76,60.82,28444.25143849745,60.8,60.85,60.76,60.82,28444.2514
2007-09-28 11:50:00,60.82,60.88,60.79,60.87,31809.792639235697,60.82,60.88,60.79,60.87,31809.7926
2007-09-28 12:00:00,60.86,60.88,60.76,60.76,32786.88524590164,60.86,60.88,60.76,60.76,32786.8852
2007-09-28 12:10:00,60.76,60.77,60.61,60.63,39735.09933774835,60.76,60.77,60.61,60.63,39735.0993
2007-09-28 12:20:00,60.64,60.75,60.64,60.74,26490.066225165563,60.64,60.75,60.64,60.74,26490.0662
2007-09-28 12:30:00,60.75,60.93,60.74,60.88,26490.066225165563,60.75,60.93,60.74,60.88,26490.0662
2007-09-28 12:40:00,60.88,60.9,60.8,60.82,38866.57257626751,60.88,60.9,60.8,60.82,38866.5726
2007-09-28 12:50:00,60.82,60.88,60.82,60.84,22147.43241776137,60.82,60.88,60.82,60.84,22147.4324
2007-09-28 13:00:00,60.85,60.9,60.82,60.84,22364.564108131584,60.85,60.9,60.82,60.84,22364.5641
2007-09-28 13:10:00,60.83,60.84,60.75,60.79,68287.9166214309,60.83,60.84,60.75,60.79,68287.9166
2007-09-28 13:20:00,60.79,60.82,60.78,60.81,25947.23699924004,60.79,60.82,60.78,60.81,25947.237
2007-09-28 13:30:00,60.8,60.88,60.78,60.78,128541.96069916405,60.8,60.88,60.78,60.78,128541.9607
2007-09-28 13:40:00,60.79,60.82,60.78,60.82,85658.45185104766,60.79,60.82,60.78,60.82,85658.4519
2007-09-28 13:50:00,60.82,60.94,60.81,60.93,27792.85636738682,60.82,60.94,60.81,60.93,27792.8564
2007-09-28 14:00:00,60.93,61.01,60.87,60.93,50048.8546303333,60.93,61.01,60.87,60.93,50048.8546
2007-09-28 14:10:00,60.91,60.99,60.78,60.98,102051.89447399849,60.91,60.99,60.78,60.98,102051.8945
2007-09-28 14:20:00,60.98,61.17,60.98,61.09,54934.317663663016,60.98,61.17,60.98,61.09,54934.3177
2007-09-28 14:30:00,61.08,61.13,61.02,61.09,25947.23699924004,61.08,61.13,61.02,61.09,25947.237
2007-09-28 14:40:00,61.1,61.17,61.03,61.03,32461.187710346327,61.1,61.17,61.03,61.03,32461.1877
2007-09-28 14:50:00,61.03,61.04,60.76,60.94,61882.53175550972,61.03,61.04,60.76,60.94,61882.5318
2007-09-28 15:00:00,60.94,61.03,60.85,60.86,60145.47823254804,60.94,61.03,60.85,60.86,60145.4782
2007-09-28 15:10:00,60.87,60.89,60.82,60.88,65030.94126587776,60.87,60.89,60.82,60.88,65030.9413
2007-09-28 15:20:00,60.88,60.96,60.88,60.92,61991.097600694826,60.88,60.96,60.88,60.92,61991.0976
2007-09-28 15:30:00,60.91,60.96,60.9,60.93,55151.449354033226,60.91,60.96,60.9,60.93,55151.4494
2007-09-28 15:40:00,60.93,61.11,60.91,61.1,110737.16208880689,60.93,61.11,60.91,61.1,110737.1621
2007-09-28 15:50:00,61.1,61.18,61.0,61.11,190858.7558354142,61.1,61.18,61.0,61.11,190858.7558
2007-10-01 09:30:00,61.43,61.59,61.16,61.35,122787.9709043535,61.43,61.59,61.16,61.35,122787.9709
2007-10-01 09:40:00,61.35,61.51,61.35,61.46,45923.35251329932,61.35,61.51,61.35,61.46,45923.3525
2007-10-01 09:50:00,61.46,61.57,61.33,61.52,63511.01943328629,61.46,61.57,61.33,61.52,63511.0194
2007-10-01 10:00:00,61.52,61.69,61.52,61.68,88372.59798067529,61.52,61.69,61.52,61.68,88372.598
2007-10-01 10:10:00,61.69,61.82,61.68,61.71,101726.19693844316,61.69,61.82,61.68,61.71,101726.1969
2007-10-01 10:20:00,61.71,61.79,61.71,61.73,49506.025404407774,61.71,61.79,61.71,61.73,49506.0254
2007-10-01 10:30:00,61.73,61.81,61.67,61.8,95320.812072522,61.73,61.81,61.67,61.8,95320.8121
2007-10-01 10:40:00,61.8,61.85,61.74,61.84,40060.79687330366,61.8,61.85,61.74,61.84,40060.7969
2007-10-01 10:50:00,61.85,61.91,61.7,61.7,65030.94126587776,61.85,61.91,61.7,61.7,65030.9413
2007-10-01 11:00:00,61.71,61.73,61.61,61.63,37672.34827923135,61.71,61.73,61.61,61.63,37672.3483
2007-10-01 11:10:00,61.63,61.73,61.63,61.71,40169.36271848877,61.63,61.73,61.63,61.71,40169.3627
2007-10-01 11:20:00,61.7,61.72,61.47,61.48,49831.72293996309,61.7,61.72,61.47,61.48,49831.7229
2007-10-01 11:30:00,61.48,61.64,61.47,61.63,57648.46379329063,61.48,61.64,61.47,61.63,57648.4638
2007-10-01 11:40:00,61.64,61.73,61.63,61.69,47009.010965150366,61.64,61.73,61.63,61.69,47009.011
2007-10-01 11:50:00,61.7,61.81,61.69,61.81,44077.73314515254,61.7,61.81,61.69,61.81,44077.7331
2007-10-01 12:00:00,61.81,61.85,61.78,61.8,40712.19194441429,61.81,61.85,61.78,61.8,40712.1919
2007-10-01 12:10:00,61.79,61.9,61.78,61.86,42340.67962219086,61.79,61.9,61.78,61.86,42340.6796
2007-10-01 12:20:00,61.86,62.09,61.86,62.07,69265.00922809684,61.86,62.09,61.86,62.07,69265.0092
2007-10-01 12:30:00,62.07,62.07,62.0,62.05,65248.07295624797,62.07,62.07,62.0,62.05,65248.073
2007-10-01 12:40:00,62.05,62.12,62.05,62.08,46900.44511996526,62.05,62.12,62.05,62.08,46900.4451
2007-10-01 12:50:00,62.07,62.08,62.04,62.04,36586.68982738031,62.07,62.08,62.04,62.04,36586.6898
2007-10-01 13:00:00,62.04,62.09,62.04,62.09,63619.58527847139,62.04,62.09,62.04,62.09,63619.5853
2007-10-01 13:10:00,62.08,62.14,62.06,62.13,128216.26316360872,62.08,62.14,62.06,62.13,128216.2632
2007-10-01 13:20:00,62.14,62.33,62.1,62.21,106503.09412658778,62.14,62.33,62.1,62.21,106503.0941
2007-10-01 13:30:00,62.2,62.33,62.2,62.3,40929.3236347845,62.2,62.33,62.2,62.3,40929.3236
2007-10-01 13:40:00,62.31,62.36,62.25,62.31,44294.86483552275,62.31,62.36,62.25,62.31,44294.8648
2007-10-01 13:50:00,62.31,62.41,62.3,62.4,40929.3236347845,62.31,62.41,62.3,62.4,40929.3236
2007-10-01 14:00:00,62.4,62.52,62.34,62.39,107697.31842362392,62.4,62.52,62.34,62.39,107697.3184
2007-10-01 14:10:00,62.39,62.39,62.24,62.34,84029.96417327109,62.39,62.39,62.24,62.34,84029.9642
2007-10-01 14:20:00,62.34,62.48,62.34,62.43,44186.29899033765,62.34,62.48,62.34,62.43,44186.299
2007-10-01 14:30:00,62.43,62.5,62.42,62.47,44620.562371078064,62.43,62.5,62.42,62.47,44620.5624
2007-10-01 14:40:00,62.47,62.59,62.47,62.59,97057.86559548366,62.47,62.59,62.47,62.59,97057.8656
2007-10-01 14:50:00,62.59,62.67,62.58,62.59,98903.48496363044,62.59,62.67,62.58,62.59,98903.485
2007-10-01 15:00:00,62.59,62.68,62.57,62.61,42557.81131256107,62.59,62.68,62.57,62.61,42557.8113
2007-10-01 15:10:00,62.61,62.66,62.61,62.64,52545.86906959071,62.61,62.66,62.61,62.64,52545.8691
2007-10-01 15:20:00,62.64,62.8,62.63,62.73,103354.68461621976,62.64,62.8,62.63,62.73,103354.6846
2007-10-01 15:30:00,62.73,62.74,62.52,62.57,133644.55542286398,62.73,62.74,62.52,62.57,133644.5554
2007-10-01 15:40:00,62.56,62.58,62.41,62.52,108131.58180436437,62.56,62.58,62.41,62.52,108131.5818
2007-10-01 15:50:00,62.52,62.58,62.52,62.58,158506.13397025297,62.52,62.58,62.52,62.58,158506.134
2007-10-02 09:30:00,61.82,61.9,61.39,61.58,250895.6682227772,61.82,61.9,61.39,61.58,250895.6682
2007-10-02 09:40:00,61.58,61.58,60.97,61.0,186624.6878731951,61.58,61.58,60.97,61.0,186624.6879
2007-10-02 09:50:00,61.0,61.11,60.99,61.07,138530.01845619368,61.0,61.11,60.99,61.07,138530.0185
2007-10-02 10:00:00,61.07,61.19,60.61,60.67,126044.94625990665,61.07,61.19,60.61,60.67,126044.9463
2007-10-02 10:10:00,60.67,60.83,60.67,60.68,127781.99978286833,60.67,60.83,60.67,60.68,127781.9998
2007-10-02 10:20:00,60.68,60.68,60.46,60.47,78167.40853327543,60.68,60.68,60.46,60.47,78167.4085
2007-10-02 10:30:00,60.46,60.53,60.43,60.47,78818.80360438606,60.46,60.53,60.43,60.47,78818.8036
2007-10-02 10:40:00,60.47,60.59,60.36,60.41,60796.87330365867,60.47,60.59,60.36,60.41,60796.8733
2007-10-02 10:50:00,60.41,60.65,60.4,60.53,79795.89621105201,60.41,60.65,60.4,60.53,79795.8962
2007-10-02 11:00:00,60.53,60.6,60.21,60.23,82075.77895993921,60.53,60.6,60.21,60.23,82075.779
2007-10-02 11:10:00,60.23,60.41,60.15,60.34,70676.3652155032,60.23,60.41,60.15,60.34,70676.3652
2007-10-02 11:20:00,60.34,60.35,60.17,60.29,72413.41873846488,60.34,60.35,60.17,60.29,72413.4187
2007-10-02 11:30:00,60.28,60.39,60.26,60.33,69156.44338291173,60.28,60.39,60.26,60.33,69156.4434
2007-10-02 11:40:00,60.33,60.36,60.06,60.07,60036.912387362936,60.33,60.36,60.06,60.07,60036.9124
2007-10-02 11:50:00,60.08,60.21,59.95,60.17,100749.10433177724,60.08,60.21,59.95,60.17,100749.1043
2007-10-02 12:00:00,60.15,60.28,60.12,60.21,85549.88600586256,60.15,60.28,60.12,60.21,85549.886
2007-10-02 12:10:00,60.21,60.38,60.15,60.35,38215.17750515688,60.21,60.38,60.15,60.35,38215.1775
2007-10-02 12:20:00,60.36,60.47,60.32,60.44,43969.16729996744,60.36,60.47,60.32,60.44,43969.1673
2007-10-02 12:30:00,60.46,60.5,60.28,60.47,31266.96341331017,60.46,60.5,60.28,60.47,31266.9634
2007-10-02 12:40:00,60.46,60.46,60.33,60.4,26707.197915535773,60.46,60.46,60.33,60.4,26707.1979
2007-10-02 12:50:00,60.4,60.44,60.38,60.44,26924.329605905983,60.4,60.44,60.38,60.44,26924.3296
2007-10-02 13:00:00,60.44,60.44,60.34,60.39,30181.304961459125,60.44,60.44,60.34,60.39,30181.305
2007-10-02 13:10:00,60.39,60.41,60.22,60.24,43100.640538486594,60.39,60.41,60.22,60.24,43100.6405
2007-10-02 13:20:00,60.23,60.23,59.94,59.97,69916.40429920747,60.23,60.23,59.94,59.97,69916.4043
2007-10-02 13:30:00,60.0,60.23,59.99,60.23,70242.10183476278,60.0,60.23,59.99,60.23,70242.1018
2007-10-02 13:40:00,60.23,60.34,60.21,60.29,71762.02366735425,60.23,60.34,60.21,60.29,71762.0237
2007-10-02 13:50:00,60.3,60.37,60.28,60.32,30181.304961459125,60.3,60.37,60.28,60.32,30181.305
2007-10-02 14:00:00,60.31,60.39,60.27,60.37,48094.669417001416,60.31,60.39,60.27,60.37,48094.6694
2007-10-02 14:10:00,60.38,60.49,60.38,60.43,43100.640538486594,60.38,60.49,60.38,60.43,43100.6405
2007-10-02 14:20:00,60.45,60.48,60.41,60.43,44186.29899033765,60.45,60.48,60.41,60.43,44186.299
2007-10-02 14:30:00,60.45,60.47,60.38,60.45,108457.27933991968,60.45,60.47,60.38,60.45,108457.2793
2007-10-02 14:40:00,60.45,60.51,60.41,60.41,70133.53598957768,60.45,60.51,60.41,60.41,70133.536
2007-10-02 14:50:00,60.41,60.41,60.34,60.38,86309.8469221583,60.41,60.41,60.34,60.38,86309.8469
2007-10-02 15:00:00,60.38,60.41,60.36,60.37,69156.44338291173,60.38,60.41,60.36,60.37,69156.4434
2007-10-02 15:10:00,60.37,60.43,60.3,60.3,71762.02366735425,60.37,60.43,60.3,60.3,71762.0237
2007-10-02 15:20:00,60.3,60.4,60.25,60.28,101074.80186733254,60.3,60.4,60.25,60.28,101074.8019
2007-10-02 15:30:00,60.28,60.61,60.28,60.46,142004.12550211704,60.28,60.61,60.28,60.46,142004.1255
2007-10-02 15:40:00,60.47,60.62,60.43,60.54,139724.24275322983,60.47,60.62,60.43,60.54,139724.2428
2007-10-02 15:50:00,60.55,60.55,60.41,60.45,232982.30376723484,60.55,60.55,60.41,60.45,232982.3038
2007-10-03 09:30:00,60.24,60.63,60.16,60.3,64922.37542069265,60.24,60.63,60.16,60.3,64922.3754
2007-10-03 09:40:00,60.31,60.52,59.95,60.08,49180.32786885246,60.31,60.52,59.95,60.08,49180.3279
2007-10-03 09:50:00,60.11,60.56,60.1,60.51,60579.74161328846,60.11,60.56,60.1,60.51,60579.7416
2007-10-03 10:00:00,60.51,60.85,60.5,60.68,59819.780696992726,60.51,60.85,60.5,60.68,59819.7807
2007-10-03 10:10:00,60.71,61.2,60.71,60.92,83487.13494734556,60.71,61.2,60.71,60.92,83487.1349
2007-10-03 10:20:00,60.94,61.15,60.89,61.11,86092.71523178808,60.94,61.15,60.89,61.11,86092.7152
2007-10-03 10:30:00,61.13,61.22,61.11,61.11,69482.14091846705,61.13,61.22,61.11,61.11,69482.1409
2007-10-03 10:40:00,61.11,61.27,61.11,61.21,132884.59450656825,61.11,61.27,61.11,61.21,132884.5945
2007-10-03 10:50:00,61.2,61.27,61.2,61.24,49071.76202366736,61.2,61.27,61.2,61.24,49071.762
2007-10-03 11:00:00,61.24,61.24,61.09,61.14,61556.834219954406,61.24,61.24,61.09,61.14,61556.8342
2007-10-03 11:10:00,61.15,61.25,61.11,61.17,51025.94723699924,61.15,61.25,61.11,61.17,51025.9472
2007-10-03 11:20:00,61.17,61.23,61.12,61.17,33329.71447182717,61.17,61.23,61.12,61.17,33329.7145
2007-10-03 11:30:00,61.17,61.17,61.09,61.11,27141.4612962762,61.17,61.17,61.09,61.11,27141.4613
2007-10-03 11:40:00,61.1,61.23,61.07,61.22,73390.51134513083,61.1,61.23,61.07,61.22,73390.5113
2007-10-03 11:50:00,61.23,61.23,61.05,61.07,44403.430680707854,61.23,61.23,61.05,61.07,44403.4307
2007-10-03 12:00:00,61.07,61.09,61.0,61.05,35175.333839973944,61.07,61.09,61.0,61.05,35175.3338
2007-10-03 12:10:00,61.05,61.05,60.99,61.0,36260.992291824994,61.05,61.05,60.99,61.0,36260.9923
2007-10-03 12:20:00,61.0,61.14,61.0,61.09,30832.700032569755,61.0,61.14,61.0,61.09,30832.7
2007-10-03 12:30:00,61.09,61.1,61.06,61.1,22255.99826294648,61.09,61.1,61.06,61.1,22255.9983
2007-10-03 12:40:00,61.09,61.1,61.0,61.03,22147.43241776137,61.09,61.1,61.0,61.03,22147.4324
2007-10-03 12:50:00,61.04,61.05,60.99,61.0,55368.58104440344,61.04,61.05,60.99,61.0,55368.581
2007-10-03 13:00:00,61.0,61.01,60.85,60.85,33438.28031701227,61.0,61.01,60.85,60.85,33438.2803
2007-10-03 13:10:00,60.86,60.86,60.6,60.66,55151.449354033226,60.86,60.86,60.6,60.66,55151.4494
2007-10-03 13:20:00,60.66,60.68,60.62,60.64,36369.5581370101,60.66,60.68,60.62,60.64,36369.5581
2007-10-03 13:30:00,60.63,60.68,60.63,60.66,47226.142655520576,60.63,60.68,60.63,60.66,47226.1427
2007-10-03 13:40:00,60.67,60.68,60.42,60.51,48854.63033329714,60.67,60.68,60.42,60.51,48854.6303
2007-10-03 13:50:00,60.53,60.55,60.27,60.37,56997.06872218,60.53,60.55,60.27,60.37,56997.0687
2007-10-03 14:00:00,60.38,60.44,60.31,60.42,84789.92508956682,60.38,60.44,60.31,60.42,84789.9251
2007-10-03 14:10:00,60.43,60.43,60.27,60.28,62859.62436217566,60.43,60.43,60.27,60.28,62859.6244
2007-10-03 14:20:00,60.29,60.34,60.21,60.3,45489.0891325589,60.29,60.34,60.21,60.3,45489.0891
2007-10-03 14:30:00,60.3,60.4,60.15,60.18,66116.59971772881,60.3,60.4,60.15,60.18,66116.5997
2007-10-03 14:40:00,60.18,60.31,60.01,60.07,47660.406036261,60.18,60.31,60.01,60.07,47660.406
2007-10-03 14:50:00,60.07,60.09,59.96,60.06,84138.5300184562,60.07,60.09,59.96,60.06,84138.53
2007-10-03 15:00:00,60.07,60.12,60.03,60.1,61773.965910324616,60.07,60.12,60.03,60.1,61773.9659
2007-10-03 15:10:00,60.09,60.18,60.06,60.15,101400.49940288786,60.09,60.18,60.06,60.15,101400.4994
2007-10-03 15:20:00,60.16,60.19,60.08,60.11,48094.669417001416,60.16,60.19,60.08,60.11,48094.6694
2007-10-03 15:30:00,60.11,60.3,60.11,60.27,92498.10009770926,60.11,60.3,60.11,60.27,92498.1001
2007-10-03 15:40:00,60.27,60.29,60.16,60.29,85332.75431549235,60.27,60.29,60.16,60.29,85332.7543
2007-10-03 15:50:00,60.28,60.33,60.18,60.19,150906.52480729562,60.28,60.33,60.18,60.19,150906.5248
2007-10-04 09:30:00,60.79,60.92,60.26,60.43,54391.48843773749,60.79,60.92,60.26,60.43,54391.4884
2007-10-04 09:40:00,60.43,60.82,60.35,60.72,44294.86483552275,60.43,60.82,60.35,60.72,44294.8648
2007-10-04 09:50:00,60.74,61.0,60.35,61.0,198675.49668874167,60.74,61.0,60.35,61.0,198675.4967
2007-10-04 10:00:00,61.0,61.24,60.98,61.19,128759.09238953426,61.0,61.24,60.98,61.19,128759.0924
2007-10-04 10:10:00,61.18,61.19,61.0,61.06,49614.59124959288,61.18,61.19,61.0,61.06,49614.5912
2007-10-04 10:20:00,61.06,61.13,60.85,60.96,44403.430680707854,61.06,61.13,60.85,60.96,44403.4307
2007-10-04 10:30:00,61.02,61.24,60.99,61.19,43643.46976441212,61.02,61.24,60.99,61.19,43643.4698
2007-10-04 10:40:00,61.17,61.4,61.13,61.38,79144.50113994138,61.17,61.4,61.13,61.38,79144.5011
2007-10-04 10:50:00,61.38,61.51,61.34,61.48,60362.60992291825,61.38,61.51,61.34,61.48,60362.6099
2007-10-04 11:00:00,61.48,61.5,61.36,61.47,38649.4408858973,61.48,61.5,61.36,61.47,38649.4409
2007-10-04 11:10:00,61.47,61.58,61.45,61.53,40712.19194441429,61.47,61.58,61.45,61.53,40712.1919
2007-10-04 11:20:00,61.52,61.52,61.33,61.33,47551.84019107589,61.52,61.52,61.33,61.33,47551.8402
2007-10-04 11:30:00,61.34,61.43,61.23,61.23,54065.790902182176,61.34,61.43,61.23,61.23,54065.7909
2007-10-04 11:40:00,61.23,61.28,61.12,61.13,47334.70850070568,61.23,61.28,61.12,61.13,47334.7085
2007-10-04 11:50:00,61.13,61.21,61.07,61.17,20518.944739984803,61.13,61.21,61.07,61.17,20518.9447
2007-10-04 12:00:00,61.17,61.17,61.03,61.11,13136.467267397677,61.17,61.17,61.03,61.11,13136.4673
2007-10-04 12:10:00,61.11,61.14,61.1,61.13,17261.969384431657,61.11,61.14,61.1,61.13,17261.9694
2007-10-04 12:20:00,61.13,61.14,61.1,61.11,9553.79437628922,61.13,61.14,61.1,61.11,9553.7944
2007-10-04 12:30:00,61.11,61.22,61.1,61.21,18456.19368146781,61.11,61.22,61.1,61.21,18456.1937
2007-10-04 12:40:00,61.21,61.29,61.18,61.29,17261.969384431657,61.21,61.29,61.18,61.29,17261.9694
2007-10-04 12:50:00,61.29,61.39,61.28,61.35,17370.535229616762,61.29,61.39,61.28,61.35,17370.5352
2007-10-04 13:00:00,61.35,61.35,61.21,61.22,24210.18347627836,61.35,61.35,61.21,61.22,24210.1835
2007-10-04 13:10:00,61.23,61.23,61.15,61.15,14764.95494517425,61.23,61.23,61.15,61.15,14764.9549
2007-10-04 13:20:00,61.14,61.4,61.09,61.37,72630.5504288351,61.14,61.4,61.09,61.37,72630.5504
2007-10-04 13:30:00,61.37,61.48,61.32,61.4,43860.60145478233,61.37,61.48,61.32,61.4,43860.6015
2007-10-04 13:40:00,61.39,61.47,61.39,61.39,27575.724677016613,61.39,61.47,61.39,61.39,27575.7247
2007-10-04 13:50:00,61.39,61.42,61.32,61.34,23884.48594072305,61.39,61.42,61.32,61.34,23884.4859
2007-10-04 14:00:00,61.32,61.34,61.26,61.29,38866.57257626751,61.32,61.34,61.26,61.29,38866.5726
2007-10-04 14:10:00,61.29,61.31,61.23,61.31,23124.52502442732,61.29,61.31,61.23,61.31,23124.525
2007-10-04 14:20:00,61.31,61.31,61.25,61.26,20193.24720442949,61.31,61.31,61.25,61.26,20193.2472
2007-10-04 14:30:00,61.26,61.29,61.25,61.28,15850.613397025296,61.26,61.29,61.25,61.28,15850.6134
2007-10-04 14:40:00,61.27,61.28,61.18,61.24,40386.49440885898,61.27,61.28,61.18,61.24,40386.4944
2007-10-04 14:50:00,61.25,61.29,61.23,61.23,20736.07643035501,61.25,61.29,61.23,61.23,20736.0764
2007-10-04 15:00:00,61.23,61.29,61.21,61.22,37780.91412441646,61.23,61.29,61.21,61.22,37780.9141
2007-10-04 15:10:00,61.22,61.29,61.21,61.23,54717.185973292806,61.22,61.29,61.21,61.23,54717.186
2007-10-04 15:20:00,61.23,61.28,61.2,61.22,47226.142655520576,61.23,61.28,61.2,61.22,47226.1427
2007-10-04 15:30:00,61.22,61.23,61.02,61.06,104874.6064488112,61.22,61.23,61.02,61.06,104874.6064
2007-10-04 15:40:00,61.07,61.14,61.04,61.12,57974.16132884595,61.07,61.14,61.04,61.12,57974.1613
2007-10-04 15:50:00,61.12,61.12,60.67,60.71,388991.4232982304,61.12,61.12,60.67,60.71,388991.4233
2007-10-05 09:30:00,60.9,61.11,60.07,60.14,118119.639561394,60.9,61.11,60.07,60.14,118119.6396
2007-10-05 09:40:00,60.18,60.66,60.11,60.2,98360.65573770492,60.18,60.66,60.11,60.2,98360.6557
2007-10-05 09:50:00,60.21,60.28,60.1,60.24,45814.78666811421,60.21,60.28,60.1,60.24,45814.7867
2007-10-05 10:00:00,60.24,60.44,60.11,60.43,70893.49690587341,60.24,60.44,60.11,60.43,70893.4969
2007-10-05 10:10:00,60.43,60.67,60.42,60.64,51243.07892736945,60.43,60.67,60.42,60.64,51243.0789
2007-10-05 10:20:00,60.65,60.7,60.41,60.47,51894.47399848008,60.65,60.7,60.41,60.47,51894.474
2007-10-05 10:30:00,60.48,60.8,60.46,60.79,57431.33210292042,60.48,60.8,60.46,60.79,57431.3321
2007-10-05 10:40:00,60.8,61.14,60.79,61.08,55477.14688958854,60.8,61.14,60.79,61.08,55477.1469
2007-10-05 10:50:00,61.1,61.11,60.88,60.99,45054.82575181848,61.1,61.11,60.88,60.99,45054.8258
2007-10-05 11:00:00,60.99,61.1,60.88,60.88,54500.0542829226,60.99,61.1,60.88,60.88,54500.0543
2007-10-05 11:10:00,60.88,61.01,60.86,60.96,30941.26587775486,60.88,61.01,60.86,60.96,30941.2659
2007-10-05 11:20:00,60.98,61.22,60.98,61.08,40169.36271848877,60.98,61.22,60.98,61.08,40169.3627
2007-10-05 11:30:00,61.08,61.63,61.06,61.58,81424.38388882858,61.08,61.63,61.06,61.58,81424.3839
2007-10-05 11:40:00,61.58,61.61,61.4,61.58,44403.430680707854,61.58,61.61,61.4,61.58,44403.4307
2007-10-05 11:50:00,61.58,61.67,61.5,61.61,42449.24546737597,61.58,61.67,61.5,61.61,42449.2455
2007-10-05 12:00:00,61.6,61.6,61.38,61.47,36478.1239821952,61.6,61.6,61.38,61.47,36478.124
2007-10-05 12:10:00,61.48,61.56,61.46,61.52,20844.642275540114,61.48,61.56,61.46,61.52,20844.6423
2007-10-05 12:20:00,61.52,61.54,61.46,61.54,19758.98382368907,61.52,61.54,61.46,61.54,19758.9838
2007-10-05 12:30:00,61.52,61.53,61.47,61.49,23124.52502442732,61.52,61.53,61.47,61.49,23124.525
2007-10-05 12:40:00,61.48,61.54,61.47,61.53,19650.417978503963,61.48,61.54,61.47,61.53,19650.418
2007-10-05 12:50:00,61.53,61.67,61.48,61.67,36803.82151775052,61.53,61.67,61.48,61.67,36803.8215
2007-10-05 13:00:00,61.65,61.71,61.54,61.54,51025.94723699924,61.65,61.71,61.54,61.54,51025.9472
2007-10-05 13:10:00,61.55,61.59,61.5,61.58,26164.368689610248,61.55,61.59,61.5,61.58,26164.3687
2007-10-05 13:20:00,61.58,61.61,61.51,61.6,20193.24720442949,61.58,61.61,61.51,61.6,20193.2472
2007-10-05 13:30:00,61.58,61.7,61.55,61.55,34306.807078493104,61.58,61.7,61.55,61.55,34306.8071
2007-10-05 13:40:00,61.56,61.91,61.55,61.78,66550.86309846923,61.56,61.91,61.55,61.78,66550.8631
2007-10-05 13:50:00,61.78,61.92,61.76,61.83,30724.13418738465,61.78,61.92,61.76,61.83,30724.1342
2007-10-05 14:00:00,61.82,61.97,61.69,61.69,40929.3236347845,61.82,61.97,61.69,61.69,40929.3236
2007-10-05 14:10:00,61.69,61.81,61.62,61.76,49723.157094777984,61.69,61.81,61.62,61.76,49723.1571
2007-10-05 14:20:00,61.78,61.89,61.78,61.83,28661.38312886766,61.78,61.89,61.78,61.83,28661.3831
2007-10-05 14:30:00,61.83,61.97,61.8,61.96,37889.47996960156,61.83,61.97,61.8,61.96,37889.48
2007-10-05 14:40:00,61.98,62.09,61.94,62.09,78384.54022364564,61.98,62.09,61.94,62.09,78384.5402
2007-10-05 14:50:00,62.09,62.12,62.0,62.11,61773.965910324616,62.09,62.12,62.0,62.11,61773.9659
2007-10-05 15:00:00,62.08,62.22,62.06,62.17,88806.86136141571,62.08,62.22,62.06,62.17,88806.8614
2007-10-05 15:10:00,62.16,62.17,62.05,62.07,65030.94126587776,62.16,62.17,62.05,62.07,65030.9413
2007-10-05 15:20:00,62.07,62.13,61.99,62.11,50917.38139181414,62.07,62.13,61.99,62.11,50917.3814
2007-10-05 15:30:00,62.11,62.13,62.02,62.06,122353.70752361308,62.11,62.13,62.02,62.06,122353.7075
2007-10-05 15:40:00,62.05,62.13,61.95,62.05,133101.72619693846,62.05,62.13,61.95,62.05,133101.7262
2007-10-05 15:50:00,62.06,62.31,62.04,62.3,313646.7267397677,62.06,62.31,62.04,62.3,313646.7267
2007-10-08 09:30:00,61.92,62.23,61.45,61.76,89892.51981326674,61.92,62.23,61.45,61.76,89892.5198
2007-10-08 09:40:00,61.8,61.89,61.67,61.7,95537.9437628922,61.8,61.89,61.67,61.7,95537.9438
2007-10-08 09:50:00,61.69,61.85,61.49,61.58,55585.71273477364,61.69,61.85,61.49,61.58,55585.7127
2007-10-08 10:00:00,61.57,61.58,61.39,61.43,62099.66344587993,61.57,61.58,61.39,61.43,62099.6634
2007-10-08 10:10:00,61.43,61.53,61.23,61.23,46791.87927478016,61.43,61.53,61.23,61.23,46791.8793
2007-10-08 10:20:00,61.23,61.25,61.11,61.11,30507.00249701444,61.23,61.25,61.11,61.11,30507.0025
2007-10-08 10:30:00,61.11,61.24,61.11,61.21,26272.93453479536,61.11,61.24,61.11,61.21,26272.9345
2007-10-08 10:40:00,61.21,61.36,61.21,61.32,28335.685593312344,61.21,61.36,61.21,61.32,28335.6856
2007-10-08 10:50:00,61.34,61.35,61.28,61.31,18021.930300727392,61.34,61.35,61.28,61.31,18021.9303
2007-10-08 11:00:00,61.31,61.31,61.0,61.01,42992.07469330149,61.31,61.31,61.0,61.01,42992.0747
2007-10-08 11:10:00,61.02,61.16,61.0,61.0,34198.241233308,61.02,61.16,61.0,61.0,34198.2412
2007-10-08 11:20:00,61.0,61.0,60.84,60.84,37238.08489849094,61.0,61.0,60.84,60.84,37238.0849
2007-10-08 11:30:00,60.83,60.91,60.79,60.85,58842.68809032679,60.83,60.91,60.79,60.85,58842.6881
2007-10-08 11:40:00,60.84,60.88,60.75,60.78,31049.831722939965,60.84,60.88,60.75,60.78,31049.8317
2007-10-08 11:50:00,60.78,60.86,60.78,60.83,37129.51905330584,60.78,60.86,60.78,60.83,37129.5191
2007-10-08 12:00:00,60.83,60.86,60.79,60.79,36803.82151775052,60.83,60.86,60.79,60.79,36803.8215
2007-10-08 12:10:00,60.78,60.81,60.73,60.81,24970.144392574097,60.78,60.81,60.73,60.81,24970.1444
2007-10-08 12:20:00,60.81,60.88,60.81,60.86,20844.642275540114,60.81,60.88,60.81,60.86,20844.6423
2007-10-08 12:30:00,60.86,60.89,60.84,60.88,61448.2683747693,60.86,60.89,60.84,60.88,61448.2684
2007-10-08 12:40:00,60.88,61.07,60.88,61.0,40277.92856367387,60.88,61.07,60.88,61.0,40277.9286
2007-10-08 12:50:00,61.0,61.13,61.0,61.08,34632.50461404842,61.0,61.13,61.0,61.08,34632.5046
2007-10-08 13:00:00,61.08,61.08,61.04,61.04,18890.45706220823,61.08,61.08,61.04,61.04,18890.4571
2007-10-08 13:10:00,61.04,61.1,61.01,61.1,19541.85213331886,61.04,61.1,61.01,61.1,19541.8521
2007-10-08 13:20:00,61.09,61.21,61.06,61.2,21278.90565628053,61.09,61.21,61.06,61.2,21278.9057
2007-10-08 13:30:00,61.19,61.24,61.16,61.18,34523.938768863314,61.19,61.24,61.16,61.18,34523.9388
2007-10-08 13:40:00,61.18,61.29,61.17,61.28,45271.95744218869,61.18,61.29,61.17,61.28,45271.9574
2007-10-08 13:50:00,61.27,61.35,61.18,61.18,33546.84616219738,61.27,61.35,61.18,61.18,33546.8462
2007-10-08 14:00:00,61.18,61.22,61.11,61.12,29529.9098903485,61.18,61.22,61.11,61.12,29529.9099
2007-10-08 14:10:00,61.14,61.14,61.04,61.06,33763.97785256759,61.14,61.14,61.04,61.06,33763.9779
2007-10-08 14:20:00,61.08,61.13,61.05,61.12,19758.98382368907,61.08,61.13,61.05,61.12,19758.9838
2007-10-08 14:30:00,61.12,61.23,61.12,61.22,20410.37889479969,61.12,61.23,61.12,61.22,20410.3789
2007-10-08 14:40:00,61.22,61.22,61.16,61.16,18999.022907393333,61.22,61.22,61.16,61.16,18999.0229
2007-10-08 14:50:00,61.15,61.17,61.04,61.08,51351.64477255456,61.15,61.17,61.04,61.08,51351.6448
2007-10-08 15:00:00,61.09,61.15,61.09,61.11,19650.417978503963,61.09,61.15,61.09,61.11,19650.418
2007-10-08 15:10:00,61.11,61.23,61.1,61.2,42340.67962219086,61.11,61.23,61.1,61.2,42340.6796
2007-10-08 15:20:00,61.19,61.2,61.07,61.08,44511.99652589296,61.19,61.2,61.07,61.08,44511.9965
2007-10-08 15:30:00,61.07,61.17,61.07,61.15,38106.61165997177,61.07,61.17,61.07,61.15,38106.6117
2007-10-08 15:40:00,61.16,61.34,61.16,61.31,87395.50537400934,61.16,61.34,61.16,61.31,87395.5054
2007-10-08 15:50:00,61.31,61.31,61.13,61.23,190098.7949191185,61.31,61.31,61.13,61.23,190098.7949
2007-10-09 09:30:00,61.23,61.32,61.07,61.32,73607.64303550104,61.23,61.32,61.07,61.32,73607.643
2007-10-09 09:40:00,61.31,61.61,61.29,61.33,50808.81554662903,61.31,61.61,61.29,61.33,50808.8155
2007-10-09 09:50:00,61.35,61.42,61.31,61.37,31375.52925849528,61.35,61.42,61.31,61.37,31375.5293
2007-10-09 10:00:00,61.4,61.45,61.3,61.4,32895.45109108675,61.4,61.45,61.3,61.4,32895.4511
2007-10-09 10:10:00,61.4,61.62,61.38,61.5,36695.25567256541,61.4,61.62,61.38,61.5,36695.2557
2007-10-09 10:20:00,61.5,61.62,61.38,61.43,36695.25567256541,61.5,61.62,61.38,61.43,36695.2557
2007-10-09 10:30:00,61.42,61.61,61.42,61.6,39083.70426663772,61.42,61.61,61.42,61.6,39083.7043
2007-10-09 10:40:00,61.6,61.77,61.59,61.68,36043.860601454784,61.6,61.77,61.59,61.68,36043.8606
2007-10-09 10:50:00,61.67,61.69,61.42,61.51,36586.68982738031,61.67,61.69,61.42,61.51,36586.6898
2007-10-09 11:00:00,61.49,61.65,61.47,61.5,42232.11377700576,61.49,61.65,61.47,61.5,42232.1138
2007-10-09 11:10:00,61.52,61.53,61.41,61.43,25512.97361849962,61.52,61.53,61.41,61.43,25512.9736
2007-10-09 11:20:00,61.43,61.53,61.29,61.35,69482.14091846705,61.43,61.53,61.29,61.35,69482.1409
2007-10-09 11:30:00,61.35,61.35,61.06,61.09,52437.3032244056,61.35,61.35,61.06,61.09,52437.3032
2007-10-09 11:40:00,61.11,61.22,61.07,61.19,17370.535229616762,61.11,61.22,61.07,61.19,17370.5352
2007-10-09 11:50:00,61.2,61.28,61.19,61.21,15850.613397025296,61.2,61.28,61.19,61.21,15850.6134
2007-10-09 12:00:00,61.21,61.23,61.16,61.17,14656.389099989145,61.21,61.23,61.16,61.17,14656.3891
2007-10-09 12:10:00,61.17,61.25,61.17,61.24,18347.627836282707,61.17,61.25,61.17,61.24,18347.6278
2007-10-09 12:20:00,61.24,61.32,61.24,61.29,14982.086635544458,61.24,61.32,61.24,61.29,14982.0866
2007-10-09 12:30:00,61.29,61.34,61.26,61.32,19758.98382368907,61.29,61.34,61.26,61.32,19758.9838
2007-10-09 12:40:00,61.31,61.32,61.22,61.31,21713.169037020954,61.31,61.32,61.22,61.31,21713.169
2007-10-09 12:50:00,61.31,61.35,61.29,61.35,20193.24720442949,61.31,61.35,61.29,61.35,20193.2472
2007-10-09 13:00:00,61.35,61.39,61.29,61.29,30289.87080664423,61.35,61.39,61.29,61.29,30289.8708
2007-10-09 13:10:00,61.3,61.35,61.23,61.34,25078.7102377592,61.3,61.35,61.23,61.34,25078.7102
2007-10-09 13:20:00,61.34,61.35,61.23,61.26,35826.728911084574,61.34,61.35,61.23,61.26,35826.7289
2007-10-09 13:30:00,61.26,61.36,61.24,61.35,18781.891217023127,61.26,61.36,61.24,61.35,18781.8912
2007-10-09 13:40:00,61.34,61.38,61.27,61.27,56997.06872218,61.34,61.38,61.27,61.27,56997.0687
2007-10-09 13:50:00,61.27,61.35,61.2,61.35,21170.33981109543,61.27,61.35,61.2,61.35,21170.3398
2007-10-09 14:00:00,61.33,61.38,61.26,61.26,58082.72717403105,61.33,61.38,61.26,61.26,58082.7272
2007-10-09 14:10:00,61.25,61.31,61.17,61.23,29638.4757355336,61.25,61.31,61.17,61.23,29638.4757
2007-10-09 14:20:00,61.23,61.41,61.23,61.41,44403.430680707854,61.23,61.41,61.23,61.41,44403.4307
2007-10-09 14:30:00,61.42,61.58,61.42,61.44,48854.63033329714,61.42,61.58,61.42,61.44,48854.6303
2007-10-09 14:40:00,61.44,61.62,61.44,61.61,42992.07469330149,61.44,61.62,61.44,61.61,42992.0747
2007-10-09 14:50:00,61.6,61.71,61.59,61.7,63185.32189773097,61.6,61.71,61.59,61.7,63185.3219
2007-10-09 15:00:00,61.7,61.83,61.68,61.83,50591.68385625882,61.7,61.83,61.68,61.83,50591.6839
2007-10-09 15:10:00,61.82,61.92,61.82,61.87,65030.94126587776,61.82,61.92,61.82,61.87,65030.9413
2007-10-09 15:20:00,61.89,61.97,61.88,61.95,51243.07892736945,61.89,61.97,61.88,61.95,51243.0789
2007-10-09 15:30:00,61.94,62.01,61.8,61.81,68179.35077624579,61.94,62.01,61.8,61.81,68179.3508
2007-10-09 15:40:00,61.8,61.84,61.65,61.77,72739.1162740202,61.8,61.84,61.65,61.77,72739.1163
2007-10-09 15:50:00,61.78,61.99,61.78,61.93,128759.09238953426,61.78,61.99,61.78,61.93,128759.0924
2007-10-10 09:30:00,62.05,62.13,61.55,61.91,79470.1986754967,62.05,62.13,61.55,61.91,79470.1987
2007-10-10 09:40:00,61.77,61.85,61.6,61.65,68830.74584735642,61.77,61.85,61.6,61.65,68830.7458
2007-10-10 09:50:00,61.65,61.66,61.38,61.49,63728.1511236565,61.65,61.66,61.38,61.49,63728.1511
2007-10-10 10:00:00,61.49,61.5,61.24,61.31,66333.73140809902,61.49,61.5,61.24,61.31,66333.7314
2007-10-10 10:10:00,61.31,61.45,61.29,61.32,65248.07295624797,61.31,61.45,61.29,61.32,65248.073
2007-10-10 10:20:00,61.32,61.33,61.16,61.31,40495.06025404408,61.32,61.33,61.16,61.31,40495.0603
2007-10-10 10:30:00,61.31,61.44,61.26,61.35,111062.8596243622,61.31,61.44,61.26,61.35,111062.8596
2007-10-10 10:40:00,61.35,61.39,61.27,61.35,19216.154597763543,61.35,61.39,61.27,61.35,19216.1546
2007-10-10 10:50:00,61.35,61.47,61.33,61.46,40712.19194441429,61.35,61.47,61.33,61.46,40712.1919
2007-10-10 11:00:00,61.47,61.76,61.47,61.76,27575.724677016613,61.47,61.76,61.47,61.76,27575.7247
2007-10-10 11:10:00,61.75,61.9,61.75,61.77,29095.64650960808,61.75,61.9,61.75,61.77,29095.6465
2007-10-10 11:20:00,61.79,61.99,61.76,61.99,32786.88524590164,61.79,61.99,61.76,61.99,32786.8852
2007-10-10 11:30:00,61.98,62.08,61.98,62.04,24970.144392574097,61.98,62.08,61.98,62.04,24970.1444
2007-10-10 11:40:00,62.05,62.05,61.94,61.97,39083.70426663772,62.05,62.05,61.94,61.97,39083.7043
2007-10-10 11:50:00,61.95,61.97,61.86,61.95,212897.62240799045,61.95,61.97,61.86,61.95,212897.6224
2007-10-10 12:00:00,61.94,62.09,61.94,62.01,59385.51731625231,61.94,62.09,61.94,62.01,59385.5173
2007-10-10 12:10:00,62.01,62.01,61.9,61.98,24644.446857018786,62.01,62.01,61.9,61.98,24644.4469
2007-10-10 12:20:00,61.99,62.09,61.95,62.01,29312.77819997829,61.99,62.09,61.95,62.01,29312.7782
2007-10-10 12:30:00,62.02,62.19,61.99,62.07,32678.319400716537,62.02,62.19,61.99,62.07,32678.3194
2007-10-10 12:40:00,62.05,62.06,62.01,62.04,40712.19194441429,62.05,62.06,62.01,62.04,40712.1919
2007-10-10 12:50:00,62.05,62.05,61.96,62.03,33872.54369775269,62.05,62.05,61.96,62.03,33872.5437
2007-10-10 13:00:00,62.03,62.12,62.0,62.12,45163.39159700358,62.03,62.12,62.0,62.12,45163.3916
2007-10-10 13:10:00,62.11,62.12,61.99,62.02,27358.592986646403,62.11,62.12,61.99,62.02,27358.593
2007-10-10 13:20:00,62.03,62.06,61.98,61.99,42774.94300293128,62.03,62.06,61.98,61.99,42774.943
2007-10-10 13:30:00,61.99,62.04,61.93,61.93,307567.0394094018,61.99,62.04,61.93,61.93,307567.0394
2007-10-10 13:40:00,61.93,62.04,61.89,62.03,18673.325371838026,61.93,62.04,61.89,62.03,18673.3254
2007-10-10 13:50:00,62.04,62.05,61.96,62.04,22038.86657257627,62.04,62.05,61.96,62.04,22038.8666
2007-10-10 14:00:00,62.04,62.09,62.02,62.04,68396.482466616,62.04,62.09,62.02,62.04,68396.4825
2007-10-10 14:10:00,62.03,62.06,62.02,62.04,46466.18173922484,62.03,62.06,62.02,62.04,46466.1817
2007-10-10 14:20:00,62.05,62.05,61.98,62.04,23124.52502442732,62.05,62.05,61.98,62.04,23124.525
2007-10-10 14:30:00,62.04,62.04,61.98,61.99,38540.87504071219,62.04,62.04,61.98,61.99,38540.875
2007-10-10 14:40:00,61.98,62.05,61.97,62.01,43752.03560959722,61.98,62.05,61.97,62.01,43752.0356
2007-10-10 14:50:00,62.01,62.05,61.96,61.99,34089.675388122894,62.01,62.05,61.96,61.99,34089.6754
2007-10-10 15:00:00,62.01,62.07,62.0,62.0,36043.860601454784,62.01,62.07,62.0,62.0,36043.8606
2007-10-10 15:10:00,62.0,62.05,61.93,62.05,39517.96764737814,62.0,62.05,61.93,62.05,39517.9676
2007-10-10 15:20:00,62.05,62.08,61.91,61.99,101183.36771251763,62.05,62.08,61.91,61.99,101183.3677
2007-10-10 15:30:00,61.99,62.08,61.93,61.99,70024.97014439257,61.99,62.08,61.93,61.99,70024.9701
2007-10-10 15:40:00,62.0,62.04,61.95,62.04,60688.307458473566,62.0,62.04,61.95,62.04,60688.3075
2007-10-10 15:50:00,62.04,62.09,61.93,62.09,220714.363261318,62.04,62.09,61.93,62.09,220714.3633
2007-10-11 09:30:00,62.28,62.54,62.05,62.41,136792.964933232,62.28,62.54,62.05,62.41,136792.9649
2007-10-11 09:40:00,62.41,62.54,62.17,62.32,119530.99554880036,62.41,62.54,62.17,62.32,119530.9955
2007-10-11 09:50:00,62.34,62.38,62.16,62.24,51025.94723699924,62.34,62.38,62.16,62.24,51025.9472
2007-10-11 10:00:00,62.23,62.32,62.02,62.22,55694.27857995874,62.23,62.32,62.02,62.22,55694.2786
2007-10-11 10:10:00,62.22,62.27,62.08,62.1,46574.747584409946,62.22,62.27,62.08,62.1,46574.7476
2007-10-11 10:20:00,62.11,62.27,62.1,62.2,25512.97361849962,62.11,62.27,62.1,62.2,25512.9736
2007-10-11 10:30:00,62.19,62.2,62.03,62.03,50265.98632070351,62.19,62.2,62.03,62.03,50265.9863
2007-10-11 10:40:00,62.03,62.05,61.91,61.96,19650.417978503963,62.03,62.05,61.91,61.96,19650.418
2007-10-11 10:50:00,61.98,62.17,61.98,62.17,26164.368689610248,61.98,62.17,61.98,62.17,26164.3687
2007-10-11 11:00:00,62.17,62.17,62.07,62.17,28444.25143849745,62.17,62.17,62.07,62.17,28444.2514
2007-10-11 11:10:00,62.17,62.18,62.08,62.17,18239.0619910976,62.17,62.18,62.08,62.17,18239.062
2007-10-11 11:20:00,62.18,62.52,62.17,62.52,264357.8330257301,62.18,62.52,62.17,62.52,264357.833
2007-10-11 11:30:00,62.51,62.71,62.38,62.61,126153.51210509174,62.51,62.71,62.38,62.61,126153.5121
2007-10-11 11:40:00,62.61,62.93,62.59,62.93,92280.96840733904,62.61,62.93,62.59,62.93,92280.9684
2007-10-11 11:50:00,62.9,63.1,62.87,62.96,109542.93779177072,62.9,63.1,62.87,62.96,109542.9378
2007-10-11 12:00:00,62.94,63.06,62.72,62.78,63511.01943328629,62.94,63.06,62.72,62.78,63511.0194
2007-10-11 12:10:00,62.76,62.79,61.94,62.1,160460.31918358486,62.76,62.79,61.94,62.1,160460.3192
2007-10-11 12:20:00,62.07,62.33,61.89,62.29,67636.52155032028,62.07,62.33,61.89,62.29,67636.5216
2007-10-11 12:30:00,62.3,62.45,62.2,62.24,41580.71870589512,62.3,62.45,62.2,62.24,41580.7187
2007-10-11 12:40:00,62.27,62.59,62.27,62.59,47551.84019107589,62.27,62.59,62.27,62.59,47551.8402
2007-10-11 12:50:00,62.57,62.57,62.5,62.56,36586.68982738031,62.57,62.57,62.5,62.56,36586.6898
2007-10-11 13:00:00,62.57,62.78,62.57,62.62,104766.0406036261,62.57,62.78,62.57,62.62,104766.0406
2007-10-11 13:10:00,62.61,62.63,62.52,62.53,29638.4757355336,62.61,62.63,62.52,62.53,29638.4757
2007-10-11 13:20:00,62.54,62.59,62.47,62.58,27575.724677016613,62.54,62.59,62.47,62.58,27575.7247
2007-10-11 13:30:00,62.58,62.59,62.42,62.44,75561.82824883291,62.58,62.59,62.42,62.44,75561.8282
2007-10-11 13:40:00,62.44,62.47,62.35,62.35,32244.05601997612,62.44,62.47,62.35,62.35,32244.056
2007-10-11 13:50:00,62.36,62.36,62.16,62.26,66985.12647920965,62.36,62.36,62.16,62.26,66985.1265
2007-10-11 14:00:00,62.19,62.31,62.08,62.13,95863.64129844752,62.19,62.31,62.08,62.13,95863.6413
2007-10-11 14:10:00,62.14,62.17,61.86,62.15,147975.2469872978,62.14,62.17,61.86,62.15,147975.247
2007-10-11 14:20:00,62.15,62.18,61.88,62.0,77190.31592660949,62.15,62.18,61.88,62.0,77190.3159
2007-10-11 14:30:00,62.02,62.19,61.8,61.86,75996.09162957333,62.02,62.19,61.8,61.86,75996.0916
2007-10-11 14:40:00,61.88,62.2,61.72,62.1,66985.12647920965,61.88,62.2,61.72,62.1,66985.1265
2007-10-11 14:50:00,62.12,62.2,62.05,62.13,58734.12224514168,62.12,62.2,62.05,62.13,58734.1222
2007-10-11 15:00:00,62.1,62.2,61.88,61.93,88698.2955162306,62.1,62.2,61.88,61.93,88698.2955
2007-10-11 15:10:00,61.93,62.04,61.85,61.93,116274.0201932472,61.93,62.04,61.85,61.93,116274.0202
2007-10-11 15:20:00,61.92,62.02,61.79,61.93,102269.0261643687,61.92,62.02,61.79,61.93,102269.0262
2007-10-11 15:30:00,61.91,61.93,61.63,61.74,148192.37867766802,61.91,61.93,61.63,61.74,148192.3787
2007-10-11 15:40:00,61.74,61.82,61.61,61.63,120508.08815546628,61.74,61.82,61.61,61.63,120508.0882
2007-10-11 15:50:00,61.63,61.95,61.55,61.83,172728.2596895017,61.63,61.95,61.55,61.83,172728.2597
2007-10-12 09:30:00,62.09,62.59,61.72,62.05,70350.66767994789,62.09,62.59,61.72,62.05,70350.6677
2007-10-12 09:40:00,62.06,62.15,61.9,62.08,77407.4476169797,62.06,62.15,61.9,62.08,77407.4476
2007-10-12 09:50:00,62.09,62.56,61.95,62.4,54934.317663663016,62.09,62.56,61.95,62.4,54934.3177
2007-10-12 10:00:00,62.41,62.9,62.25,62.85,133318.85788730867,62.41,62.9,62.25,62.85,133318.8579
2007-10-12 10:10:00,62.84,62.84,62.4,62.4,53305.82998588644,62.84,62.84,62.4,62.4,53305.83
2007-10-12 10:20:00,62.42,62.57,62.41,62.52,29095.64650960808,62.42,62.57,62.41,62.52,29095.6465
2007-10-12 10:30:00,62.5,62.52,62.37,62.48,42992.07469330149,62.5,62.52,62.37,62.48,42992.0747
2007-10-12 10:40:00,62.47,62.48,62.24,62.29,32244.05601997612,62.47,62.48,62.24,62.29,32244.056
2007-10-12 10:50:00,62.29,62.37,62.19,62.37,45706.22082292911,62.29,62.37,62.19,62.37,45706.2208
2007-10-12 11:00:00,62.4,62.55,62.38,62.51,47443.27434589079,62.4,62.55,62.38,62.51,47443.2743
2007-10-12 11:10:00,62.51,62.71,62.47,62.7,56454.23949625448,62.51,62.71,62.47,62.7,56454.2395
2007-10-12 11:20:00,62.7,62.82,62.47,62.48,48854.63033329714,62.7,62.82,62.47,62.48,48854.6303
2007-10-12 11:30:00,62.51,62.67,62.51,62.52,34523.938768863314,62.51,62.67,62.51,62.52,34523.9388
2007-10-12 11:40:00,62.52,62.74,62.46,62.74,30072.73911627402,62.52,62.74,62.46,62.74,30072.7391
2007-10-12 11:50:00,62.71,62.73,62.61,62.66,32569.75355553143,62.71,62.73,62.61,62.66,32569.7536
2007-10-12 12:00:00,62.65,62.72,62.63,62.64,19107.58875257844,62.65,62.72,62.63,62.64,19107.5888
2007-10-12 12:10:00,62.63,62.82,62.63,62.79,20953.20812072522,62.63,62.82,62.63,62.79,20953.2081
2007-10-12 12:20:00,62.79,63.0,62.73,62.98,47986.10357181631,62.79,63.0,62.73,62.98,47986.1036
2007-10-12 12:30:00,62.98,63.06,62.91,62.98,42774.94300293128,62.98,63.06,62.91,62.98,42774.943
2007-10-12 12:40:00,63.0,63.14,62.99,63.14,44946.25990663337,63.0,63.14,62.99,63.14,44946.2599
2007-10-12 12:50:00,63.13,63.16,62.95,63.16,30181.304961459125,63.13,63.16,62.95,63.16,30181.305
2007-10-12 13:00:00,63.16,63.16,63.04,63.08,16284.876777765716,63.16,63.16,63.04,63.08,16284.8768
2007-10-12 13:10:00,63.05,63.05,62.74,62.76,33004.01693627185,63.05,63.05,62.74,62.76,33004.0169
2007-10-12 13:20:00,62.75,62.83,62.72,62.82,95972.20714363262,62.75,62.83,62.72,62.82,95972.2071
2007-10-12 13:30:00,62.82,62.93,62.76,62.91,36260.992291824994,62.82,62.93,62.76,62.91,36260.9923
2007-10-12 13:40:00,62.9,63.06,62.87,63.06,37563.782434046254,62.9,63.06,62.87,63.06,37563.7824
2007-10-12 13:50:00,63.06,63.2,63.06,63.19,75561.82824883291,63.06,63.2,63.06,63.19,75561.8282
2007-10-12 14:00:00,63.18,63.4,63.15,63.38,114536.96667028552,63.18,63.4,63.15,63.38,114536.9667
2007-10-12 14:10:00,63.38,63.45,63.38,63.45,63511.01943328629,63.38,63.45,63.38,63.45,63511.0194
2007-10-12 14:20:00,63.45,63.48,63.39,63.43,30289.87080664423,63.45,63.48,63.39,63.43,30289.8708
2007-10-12 14:30:00,63.44,63.73,63.43,63.71,116708.28357398765,63.44,63.73,63.43,63.71,116708.2836
2007-10-12 14:40:00,63.71,63.77,63.6,63.65,73281.94549994572,63.71,63.77,63.6,63.65,73281.9455
2007-10-12 14:50:00,63.66,63.75,63.54,63.57,101617.63109325808,63.66,63.75,63.54,63.57,101617.6311
2007-10-12 15:00:00,63.57,63.59,63.34,63.57,120942.35153620673,63.57,63.59,63.34,63.57,120942.3515
2007-10-12 15:10:00,63.57,63.57,63.35,63.41,73173.37965476062,63.57,63.57,63.35,63.41,73173.3797
2007-10-12 15:20:00,63.41,63.45,63.36,63.38,85115.62262512214,63.41,63.45,63.36,63.38,85115.6226
2007-10-12 15:30:00,63.38,63.57,63.25,63.57,110520.03039843666,63.38,63.57,63.25,63.57,110520.0304
2007-10-12 15:40:00,63.57,63.68,63.54,63.63,195201.3896428184,63.57,63.68,63.54,63.63,195201.3896
2007-10-12 15:50:00,63.64,63.95,63.6,63.93,329063.07675605256,63.64,63.95,63.6,63.93,329063.0768
2007-10-15 09:30:00,76.78,77.37,75.43,77.32,5572142.004125502,76.78,77.37,75.43,77.32,5572142.0041
2007-10-15 09:40:00,77.32,77.38,76.11,76.33,2583432.852024753,77.32,77.38,76.11,76.33,2583432.852
2007-10-15 09:50:00,76.32,76.88,76.22,76.84,1242861.7956790794,76.32,76.88,76.22,76.84,1242861.7957
2007-10-15 10:00:00,76.85,77.32,76.54,76.95,1157203.3438280318,76.85,77.32,76.54,76.95,1157203.3438
2007-10-15 10:10:00,76.95,77.37,76.7,77.06,887308.6526978613,76.95,77.37,76.7,77.06,887308.6527
2007-10-15 10:20:00,77.05,77.68,76.99,77.17,1132558.896971013,77.05,77.68,76.99,77.17,1132558.897
2007-10-15 10:30:00,77.19,77.64,76.88,77.58,1001737.0535229616,77.19,77.64,76.88,77.58,1001737.0535
2007-10-15 10:40:00,77.57,78.06,77.35,77.48,1171099.7720117252,77.57,78.06,77.35,77.48,1171099.772
2007-10-15 10:50:00,77.48,77.66,77.05,77.25,813918.1413527305,77.48,77.66,77.05,77.25,813918.1414
2007-10-15 11:00:00,77.27,77.38,77.02,77.36,527412.8759092389,77.27,77.38,77.02,77.36,527412.8759
2007-10-15 11:10:00,77.35,77.35,76.51,76.55,506351.1019433286,77.35,77.35,76.51,76.55,506351.1019
2007-10-15 11:20:00,76.58,76.76,76.44,76.58,859190.0987949192,76.58,76.76,76.44,76.58,859190.0988
2007-10-15 11:30:00,76.57,76.69,76.46,76.66,242970.36152426447,76.57,76.69,76.46,76.66,242970.3615
2007-10-15 11:40:00,76.64,77.07,76.59,76.78,234719.3572901965,76.64,77.07,76.59,76.78,234719.3573
2007-10-15 11:50:00,76.78,76.96,76.68,76.73,238410.5960264901,76.78,76.96,76.68,76.73,238410.596
2007-10-15 12:00:00,76.72,77.14,76.68,77.12,175659.53750949953,76.72,77.14,76.68,77.12,175659.5375
2007-10-15 12:10:00,77.14,77.36,77.11,77.19,300184.5619368147,77.14,77.36,77.11,77.19,300184.5619
2007-10-15 12:20:00,77.19,77.19,76.68,76.76,269243.29605905985,77.19,77.19,76.68,76.76,269243.2961
2007-10-15 12:30:00,76.74,76.94,76.73,76.91,125827.81456953642,76.74,76.94,76.73,76.91,125827.8146
2007-10-15 12:40:00,76.91,76.94,76.62,76.69,177070.8934969059,76.91,76.94,76.62,76.69,177070.8935
2007-10-15 12:50:00,76.69,76.73,76.51,76.68,231679.5136250136,76.69,76.73,76.51,76.68,231679.5136
2007-10-15 13:00:00,76.67,76.82,76.67,76.69,164911.51883617413,76.67,76.82,76.67,76.69,164911.5188
2007-10-15 13:10:00,76.7,76.72,76.49,76.52,275540.1150797959,76.7,76.72,76.49,76.52,275540.1151
2007-10-15 13:20:00,76.52,76.54,76.15,76.45,406253.39268266206,76.52,76.54,76.15,76.45,406253.3927
2007-10-15 13:30:00,76.47,76.64,75.99,75.99,225708.3921398328,76.47,76.64,75.99,75.99,225708.3921
2007-10-15 13:40:00,75.99,76.06,75.43,75.59,409076.1046574748,75.99,76.06,75.43,75.59,409076.1047
2007-10-15 13:50:00,75.59,75.76,75.1,75.17,580935.8375854957,75.59,75.76,75.1,75.17,580935.8376
2007-10-15 14:00:00,75.19,75.39,75.14,75.36,504288.35088481166,75.19,75.39,75.14,75.36,504288.3509
2007-10-15 14:10:00,75.36,75.87,75.36,75.72,346216.4802952991,75.36,75.87,75.36,75.72,346216.4803
2007-10-15 14:20:00,75.71,75.87,75.55,75.66,208120.72521984583,75.71,75.87,75.55,75.66,208120.7252
2007-10-15 14:30:00,75.67,75.72,75.25,75.31,420692.650092281,75.67,75.72,75.25,75.31,420692.6501
2007-10-15 14:40:00,75.31,75.52,75.27,75.43,194332.86288133755,75.31,75.52,75.27,75.43,194332.8629
2007-10-15 14:50:00,75.43,75.47,74.77,75.12,317989.36054717185,75.43,75.47,74.77,75.12,317989.3605
2007-10-15 15:00:00,75.12,75.19,74.66,74.81,438388.8828574531,75.12,75.19,74.66,74.81,438388.8829
2007-10-15 15:10:00,74.81,74.97,74.72,74.82,444142.8726522636,74.81,74.97,74.72,74.82,444142.8727
2007-10-15 15:20:00,74.82,74.93,74.57,74.93,435566.1708826404,74.82,74.93,74.57,74.93,435566.1709
2007-10-15 15:30:00,74.92,75.73,74.9,75.71,521767.4519596136,74.92,75.73,74.9,75.71,521767.452
2007-10-15 15:40:00,75.7,76.21,75.45,76.05,660623.1679513626,75.7,76.21,75.45,76.05,660623.168
2007-10-15 15:50:00,76.06,76.21,75.87,76.06,756486.8092498101,76.06,76.21,75.87,76.06,756486.8092
2007-10-16 09:30:00,74.66,75.03,74.42,74.51,821083.4871349473,74.66,75.03,74.42,74.51,821083.4871
2007-10-16 09:40:00,74.51,74.72,73.82,74.2,728911.0845727935,74.51,74.72,73.82,74.2,728911.0846
2007-10-16 09:50:00,74.21,74.7,73.69,74.61,861904.2449245468,74.21,74.7,73.69,74.61,861904.2449
2007-10-16 10:00:00,74.61,74.75,74.37,74.52,440451.6339159701,74.61,74.75,74.37,74.52,440451.6339
2007-10-16 10:10:00,74.52,74.88,74.51,74.84,348387.7971990012,74.52,74.88,74.51,74.84,348387.7972
2007-10-16 10:20:00,74.84,74.89,74.66,74.75,310281.1855390294,74.84,74.89,74.66,74.75,310281.1855
2007-10-16 10:30:00,74.73,74.75,74.61,74.66,229182.49918575617,74.73,74.75,74.61,74.66,229182.4992
2007-10-16 10:40:00,74.66,74.71,74.61,74.62,199544.02345022256,74.66,74.71,74.61,74.62,199544.0235
2007-10-16 10:50:00,74.62,74.75,74.61,74.7,271197.48127239174,74.62,74.75,74.61,74.7,271197.4813
2007-10-16 11:00:00,74.71,74.98,74.59,74.64,422646.8353056129,74.71,74.98,74.59,74.64,422646.8353
2007-10-16 11:10:00,74.63,74.65,74.47,74.6,250569.97068722185,74.63,74.65,74.47,74.6,250569.9707
2007-10-16 11:20:00,74.6,74.8,74.59,74.63,510259.4723699924,74.6,74.8,74.59,74.63,510259.4724
2007-10-16 11:30:00,74.63,74.77,74.6,74.67,296927.58658126154,74.63,74.77,74.6,74.67,296927.5866
2007-10-16 11:40:00,74.66,74.7,74.64,74.67,153077.84171099772,74.66,74.7,74.64,74.67,153077.8417
2007-10-16 11:50:00,74.67,74.75,74.66,74.75,134621.64802952993,74.67,74.75,74.66,74.75,134621.648
2007-10-16 12:00:00,74.74,74.75,74.66,74.68,125502.1170339811,74.74,74.75,74.66,74.68,125502.117
2007-10-16 12:10:00,74.67,74.68,74.61,74.64,247421.56117685372,74.67,74.68,74.61,74.64,247421.5612
2007-10-16 12:20:00,74.63,74.64,74.55,74.56,390837.0426663772,74.63,74.64,74.55,74.56,390837.0427
2007-10-16 12:30:00,74.55,74.64,74.52,74.61,270980.34958202153,74.55,74.64,74.52,74.61,270980.3496
2007-10-16 12:40:00,74.6,74.64,74.55,74.56,142872.65226359788,74.6,74.64,74.55,74.56,142872.6523
2007-10-16 12:50:00,74.56,74.56,74.47,74.49,136033.0040169363,74.56,74.56,74.47,74.49,136033.004
2007-10-16 13:00:00,74.5,74.52,74.38,74.51,165128.65052654434,74.5,74.52,74.38,74.51,165128.6505
2007-10-16 13:10:00,74.51,74.51,74.0,74.34,276517.20768646186,74.51,74.51,74.0,74.34,276517.2077
2007-10-16 13:20:00,74.34,74.34,73.84,73.92,187601.78047986105,74.34,74.34,73.84,73.92,187601.7805
2007-10-16 13:30:00,73.9,73.92,73.69,73.8,242427.5322983389,73.9,73.92,73.69,73.8,242427.5323
2007-10-16 13:40:00,73.83,73.84,73.66,73.71,446965.58462707634,73.83,73.84,73.66,73.71,446965.5846
2007-10-16 13:50:00,73.7,73.71,73.33,73.5,399305.17859081534,73.7,73.71,73.33,73.5,399305.1786
2007-10-16 14:00:00,73.51,73.61,73.26,73.57,264357.8330257301,73.51,73.61,73.26,73.57,264357.833
2007-10-16 14:10:00,73.56,73.83,73.53,73.69,283356.85593312344,73.56,73.83,73.53,73.69,283356.8559
2007-10-16 14:20:00,73.69,73.82,73.5,73.59,186081.8586472696,73.69,73.82,73.5,73.59,186081.8586
2007-10-16 14:30:00,73.61,73.61,73.19,73.56,296710.4548908913,73.61,73.61,73.19,73.56,296710.4549
2007-10-16 14:40:00,73.54,73.54,73.35,73.46,144935.40332211487,73.54,73.54,73.35,73.46,144935.4033
2007-10-16 14:50:00,73.47,73.6,73.46,73.49,140918.467050266,73.47,73.6,73.46,73.49,140918.4671
2007-10-16 15:00:00,73.49,73.54,72.99,73.12,168277.0600369124,73.49,73.54,72.99,73.12,168277.06
2007-10-16 15:10:00,73.12,73.55,73.08,73.5,311475.4098360656,73.12,73.55,73.08,73.5,311475.4098
2007-10-16 15:20:00,73.51,73.54,73.36,73.4,219520.13896428185,73.51,73.54,73.36,73.4,219520.139
2007-10-16 15:30:00,73.4,73.73,73.38,73.68,274997.2858538704,73.4,73.73,73.38,73.68,274997.2859
2007-10-16 15:40:00,73.68,73.69,73.26,73.26,250135.7073064814,73.68,73.69,73.26,73.26,250135.7073
2007-10-16 15:50:00,73.26,73.27,72.6,73.04,570513.5164477256,73.26,73.27,72.6,73.04,570513.5164
2007-10-17 09:30:00,72.71,73.34,71.89,73.29,630007.599609163,72.71,73.34,71.89,73.29,630007.5996
2007-10-17 09:40:00,73.28,73.84,73.18,73.66,313755.2925849528,73.28,73.84,73.18,73.66,313755.2926
2007-10-17 09:50:00,73.68,73.68,72.89,73.02,363912.7130604712,73.68,73.68,72.89,73.02,363912.7131
2007-10-17 10:00:00,73.01,73.26,72.95,73.15,206600.8033872544,73.01,73.26,72.95,73.15,206600.8034
2007-10-17 10:10:00,73.15,73.41,73.14,73.41,220714.363261318,73.15,73.41,73.14,73.41,220714.3633
2007-10-17 10:20:00,73.41,73.76,73.38,73.69,279339.9196612746,73.41,73.76,73.38,73.69,279339.9197
2007-10-17 10:30:00,73.69,73.98,73.34,73.39,150472.26142655523,73.69,73.98,73.34,73.39,150472.2614
2007-10-17 10:40:00,73.39,73.39,73.08,73.22,65139.50711106286,73.39,73.39,73.08,73.22,65139.5071
2007-10-17 10:50:00,73.21,73.44,73.02,73.2,143632.6131798936,73.21,73.44,73.02,73.2,143632.6132
2007-10-17 11:00:00,73.2,73.26,73.06,73.11,115622.62512213658,73.2,73.26,73.06,73.11,115622.6251
2007-10-17 11:10:00,73.12,73.14,72.87,72.97,55802.84442514385,73.12,73.14,72.87,72.97,55802.8444
2007-10-17 11:20:00,72.97,73.06,72.88,72.99,117142.54695472804,72.97,73.06,72.88,72.99,117142.547
2007-10-17 11:30:00,72.95,72.97,72.87,72.87,103571.81630658996,72.95,72.97,72.87,72.87,103571.8163
2007-10-17 11:40:00,72.89,72.89,72.63,72.78,183367.71251764195,72.89,72.89,72.63,72.78,183367.7125
2007-10-17 11:50:00,72.77,72.96,72.71,72.79,146889.58853544676,72.77,72.96,72.71,72.79,146889.5885
2007-10-17 12:00:00,72.79,72.81,72.7,72.72,85549.88600586256,72.79,72.81,72.7,72.72,85549.886
2007-10-17 12:10:00,72.73,72.77,72.09,72.24,132776.02866138314,72.73,72.77,72.09,72.24,132776.0287
2007-10-17 12:20:00,72.24,72.24,71.72,72.03,200086.8526761481,72.24,72.24,71.72,72.03,200086.8527
2007-10-17 12:30:00,72.01,72.1,71.94,72.01,126044.94625990665,72.01,72.1,71.94,72.01,126044.9463
2007-10-17 12:40:00,72.02,72.21,72.0,72.21,185321.89773097384,72.02,72.21,72.0,72.21,185321.8977
2007-10-17 12:50:00,72.21,72.34,72.14,72.21,97600.69482140918,72.21,72.34,72.14,72.21,97600.6948
2007-10-17 13:00:00,72.21,72.34,71.94,71.98,106177.39659103246,72.21,72.34,71.94,71.98,106177.3966
2007-10-17 13:10:00,71.97,72.03,71.66,71.93,129627.6191510151,71.97,72.03,71.66,71.93,129627.6192
2007-10-17 13:20:00,71.93,72.03,71.92,71.98,78818.80360438606,71.93,72.03,71.92,71.98,78818.8036
2007-10-17 13:30:00,71.98,72.1,71.86,72.08,186407.5561828249,71.98,72.1,71.86,72.08,186407.5562
2007-10-17 13:40:00,72.07,72.16,72.04,72.12,286939.5288242319,72.07,72.16,72.04,72.12,286939.5288
2007-10-17 13:50:00,72.11,72.21,71.78,72.07,194658.56041689284,72.11,72.21,71.78,72.07,194658.5604
2007-10-17 14:00:00,72.03,72.32,71.96,72.31,124850.72196287048,72.03,72.32,71.96,72.31,124850.722
2007-10-17 14:10:00,72.29,72.31,71.95,72.12,124307.89273694497,72.29,72.31,71.95,72.12,124307.8927
2007-10-17 14:20:00,72.15,72.19,71.96,72.09,62316.79513625014,72.15,72.19,71.96,72.09,62316.7951
2007-10-17 14:30:00,72.11,72.74,72.11,72.69,174248.18152209316,72.11,72.74,72.11,72.69,174248.1815
2007-10-17 14:40:00,72.67,73.46,72.63,73.14,510368.0382151776,72.67,73.46,72.63,73.14,510368.0382
2007-10-17 14:50:00,73.1,73.13,72.54,72.78,141461.2962761915,73.1,73.13,72.54,72.78,141461.2963
2007-10-17 15:00:00,72.73,72.81,72.64,72.73,319943.54576050374,72.73,72.81,72.64,72.73,319943.5458
2007-10-17 15:10:00,72.73,72.75,72.66,72.67,105526.00151992185,72.73,72.75,72.66,72.67,105526.0015
2007-10-17 15:20:00,72.67,72.78,72.66,72.68,74801.8673325372,72.67,72.78,72.66,72.68,74801.8673
2007-10-17 15:30:00,72.69,72.71,72.32,72.32,168711.3234176528,72.69,72.71,72.32,72.32,168711.3234
2007-10-17 15:40:00,72.32,72.67,72.31,72.67,217131.6903702096,72.32,72.67,72.31,72.67,217131.6904
2007-10-17 15:50:00,72.66,73.06,72.61,73.01,286071.0020627511,72.66,73.06,72.61,73.01,286071.0021
2007-10-18 09:30:00,72.31,72.84,72.24,72.57,235370.75236130715,72.31,72.84,72.24,72.57,235370.7524
2007-10-18 09:40:00,72.54,72.77,72.54,72.64,76538.92085549886,72.54,72.77,72.54,72.64,76538.9209
2007-10-18 09:50:00,72.63,72.77,72.43,72.43,161003.14840951038,72.63,72.77,72.43,72.43,161003.1484
2007-10-18 10:00:00,72.43,72.51,72.29,72.51,195092.8237976333,72.43,72.51,72.29,72.51,195092.8238
2007-10-18 10:10:00,72.51,72.77,72.46,72.67,291065.03094126587,72.51,72.77,72.46,72.67,291065.0309
2007-10-18 10:20:00,72.67,72.68,72.43,72.57,97926.3923569645,72.67,72.68,72.43,72.57,97926.3924
2007-10-18 10:30:00,72.57,72.57,72.4,72.44,116165.4543480621,72.57,72.57,72.4,72.44,116165.4543
2007-10-18 10:40:00,72.44,72.49,72.32,72.32,161763.10932580612,72.44,72.49,72.32,72.32,161763.1093
2007-10-18 10:50:00,72.32,72.33,71.96,72.14,126370.64379546196,72.32,72.33,71.96,72.14,126370.6438
2007-10-18 11:00:00,72.15,72.15,71.96,71.97,119965.25892954077,72.15,72.15,71.96,71.97,119965.2589
2007-10-18 11:10:00,71.99,72.03,71.86,72.01,206275.10585169907,71.99,72.03,71.86,72.01,206275.1059
2007-10-18 11:20:00,72.01,72.12,71.97,72.08,366626.8591900988,72.01,72.12,71.97,72.08,366626.8592
2007-10-18 11:30:00,72.09,72.09,72.07,72.08,389968.5159048963,72.09,72.09,72.07,72.08,389968.5159
2007-10-18 11:40:00,72.08,72.14,72.06,72.1,278579.9587449788,72.08,72.14,72.06,72.1,278579.9587
2007-10-18 11:50:00,72.09,72.28,72.09,72.26,92823.79763326458,72.09,72.28,72.09,72.26,92823.7976
2007-10-18 12:00:00,72.26,72.44,72.22,72.32,192921.5068939312,72.26,72.44,72.22,72.32,192921.5069
2007-10-18 12:10:00,72.33,72.69,72.32,72.35,193138.6385843014,72.33,72.69,72.32,72.35,193138.6386
2007-10-18 12:20:00,72.35,72.44,72.31,72.33,286613.8312886766,72.35,72.44,72.31,72.33,286613.8313
2007-10-18 12:30:00,72.33,72.66,72.31,72.64,125719.24872435132,72.33,72.66,72.31,72.64,125719.2487
2007-10-18 12:40:00,72.64,72.79,72.64,72.77,111388.55715991747,72.64,72.79,72.64,72.77,111388.5572
2007-10-18 12:50:00,72.75,72.94,72.63,72.67,117902.5078710238,72.75,72.94,72.63,72.67,117902.5079
2007-10-18 13:00:00,72.67,72.93,72.51,72.74,115079.79589621106,72.67,72.93,72.51,72.74,115079.7959
2007-10-18 13:10:00,72.74,73.1,72.49,72.59,306264.24926718057,72.74,73.1,72.49,72.59,306264.2493
2007-10-18 13:20:00,72.58,72.73,72.55,72.7,154272.06600803387,72.58,72.73,72.55,72.7,154272.066
2007-10-18 13:30:00,72.7,72.81,72.63,72.78,170122.67940505917,72.7,72.81,72.63,72.78,170122.6794
2007-10-18 13:40:00,72.78,72.93,72.69,72.93,93909.45608511564,72.78,72.93,72.69,72.93,93909.4561
2007-10-18 13:50:00,72.92,73.09,72.74,72.98,107045.9233525133,72.92,73.09,72.74,72.98,107045.9234
2007-10-18 14:00:00,72.98,73.19,72.76,72.86,127999.13147323852,72.98,73.19,72.76,72.86,127999.1315
2007-10-18 14:10:00,72.88,72.91,72.76,72.79,102703.28954510912,72.88,72.91,72.76,72.79,102703.2895
2007-10-18 14:20:00,72.79,72.91,72.74,72.76,58625.55639995658,72.79,72.91,72.74,72.76,58625.5564
2007-10-18 14:30:00,72.77,72.83,72.7,72.71,105200.30398436652,72.77,72.83,72.7,72.71,105200.304
2007-10-18 14:40:00,72.71,72.83,72.64,72.67,81315.81804364348,72.71,72.83,72.64,72.67,81315.818
2007-10-18 14:50:00,72.67,72.73,72.55,72.67,95537.9437628922,72.67,72.73,72.55,72.67,95537.9438
2007-10-18 15:00:00,72.67,72.87,72.62,72.83,194875.69210726305,72.67,72.87,72.62,72.83,194875.6921
2007-10-18 15:10:00,72.83,73.0,72.77,73.0,170231.24525024428,72.83,73.0,72.77,73.0,170231.2453
2007-10-18 15:20:00,73.01,73.1,73.0,73.04,115731.19096732169,73.01,73.1,73.0,73.04,115731.191
2007-10-18 15:30:00,73.05,73.23,73.02,73.17,167951.36250135707,73.05,73.23,73.02,73.17,167951.3625
2007-10-18 15:40:00,73.16,73.54,73.15,73.41,224297.03615242644,73.16,73.54,73.15,73.41,224297.0362
2007-10-18 15:50:00,73.41,73.48,73.04,73.08,323851.9161871675,73.41,73.48,73.04,73.08,323851.9162
2007-10-19 09:30:00,73.0,73.69,72.94,72.98,986863.5327326024,73.0,73.69,72.94,72.98,986863.5327
2007-10-19 09:40:00,72.98,73.36,72.97,73.31,152100.74910433177,72.98,73.36,72.97,73.31,152100.7491
2007-10-19 09:50:00,73.29,74.01,73.27,73.69,455867.98393225495,73.29,74.01,73.27,73.69,455867.9839
2007-10-19 10:00:00,73.68,73.9,73.35,73.88,248507.21962870483,73.68,73.9,73.35,73.88,248507.2196
2007-10-19 10:10:00,73.88,73.88,73.25,73.69,126044.94625990665,73.88,73.88,73.25,73.69,126044.9463
2007-10-19 10:20:00,73.65,74.27,73.62,74.27,111171.42546954728,73.65,74.27,73.62,74.27,111171.4255
2007-10-19 10:30:00,74.3,74.31,73.29,73.39,132450.33112582783,74.3,74.31,73.29,73.39,132450.3311
2007-10-19 10:40:00,73.38,73.4,72.72,73.01,151123.65649766583,73.38,73.4,72.72,73.01,151123.6565
2007-10-19 10:50:00,73.03,73.26,73.01,73.1,155357.72445988492,73.03,73.26,73.01,73.1,155357.7245
2007-10-19 11:00:00,73.1,73.85,73.09,73.65,118553.9029421344,73.1,73.85,73.09,73.65,118553.9029
2007-10-19 11:10:00,73.63,73.77,73.61,73.71,115622.62512213658,73.63,73.77,73.61,73.71,115622.6251
2007-10-19 11:20:00,73.71,73.92,73.65,73.79,103463.25046140484,73.71,73.92,73.65,73.79,103463.2505
2007-10-19 11:30:00,73.79,74.11,73.69,74.06,150037.9980458148,73.79,74.11,73.69,74.06,150037.998
2007-10-19 11:40:00,74.06,74.21,73.95,74.14,83595.70079253067,74.06,74.21,73.95,74.14,83595.7008
2007-10-19 11:50:00,74.14,74.54,74.14,74.47,89023.99305178592,74.14,74.54,74.14,74.47,89023.9931
2007-10-19 12:00:00,74.43,74.52,74.26,74.5,87178.37368363913,74.43,74.52,74.26,74.5,87178.3737
2007-10-19 12:10:00,74.49,74.61,74.49,74.57,84029.96417327109,74.49,74.61,74.49,74.57,84029.9642
2007-10-19 12:20:00,74.56,74.56,74.06,74.07,129519.05330583,74.56,74.56,74.06,74.07,129519.0533
2007-10-19 12:30:00,74.07,74.13,74.06,74.08,61773.965910324616,74.07,74.13,74.06,74.08,61773.9659
2007-10-19 12:40:00,74.08,74.24,73.98,74.04,80447.29128216264,74.08,74.24,73.98,74.04,80447.2913
2007-10-19 12:50:00,74.04,74.07,73.81,73.83,75453.26240364781,74.04,74.07,73.81,73.83,75453.2624
2007-10-19 13:00:00,73.83,73.86,73.76,73.85,61122.57083921399,73.83,73.86,73.76,73.85,61122.5708
2007-10-19 13:10:00,73.85,74.04,73.84,74.01,35718.16306589947,73.85,74.04,73.84,74.01,35718.1631
2007-10-19 13:20:00,74.01,74.14,73.98,74.12,72413.41873846488,74.01,74.14,73.98,74.12,72413.4187
2007-10-19 13:30:00,74.12,74.17,73.94,74.1,77516.0134621648,74.12,74.17,73.94,74.1,77516.0135
2007-10-19 13:40:00,74.08,74.44,74.06,74.34,145369.6667028553,74.08,74.44,74.06,74.34,145369.6667
2007-10-19 13:50:00,74.36,74.5,74.32,74.47,102703.28954510912,74.36,74.5,74.32,74.47,102703.2895
2007-10-19 14:00:00,74.48,74.59,74.38,74.59,119422.42970361524,74.48,74.59,74.38,74.59,119422.4297
2007-10-19 14:10:00,74.59,74.61,74.18,74.18,164802.95299098906,74.59,74.61,74.18,74.18,164802.953
2007-10-19 14:20:00,74.16,74.18,73.9,74.1,135273.04310064056,74.16,74.18,73.9,74.1,135273.0431
2007-10-19 14:30:00,74.1,74.38,74.1,74.38,120399.5223102812,74.1,74.38,74.1,74.38,120399.5223
2007-10-19 14:40:00,74.37,74.56,74.34,74.41,128867.65823471936,74.37,74.56,74.34,74.41,128867.6582
2007-10-19 14:50:00,74.41,74.44,74.17,74.34,162088.80686136143,74.41,74.44,74.17,74.34,162088.8069
2007-10-19 15:00:00,74.37,74.46,74.25,74.31,168819.8892628379,74.37,74.46,74.25,74.31,168819.8893
2007-10-19 15:10:00,74.31,74.37,74.17,74.18,173596.78645098253,74.31,74.37,74.17,74.18,173596.7865
2007-10-19 15:20:00,74.17,74.37,74.07,74.35,221582.89002279885,74.17,74.37,74.07,74.35,221582.89
2007-10-19 15:30:00,74.35,74.49,74.29,74.45,176528.06427098037,74.35,74.49,74.29,74.45,176528.0643
2007-10-19 15:40:00,74.46,74.46,74.18,74.22,186190.42449245468,74.46,74.46,74.18,74.22,186190.4245
2007-10-19 15:50:00,74.24,74.24,73.89,73.89,566388.0143306915,74.24,74.24,73.89,73.89,566388.0143
2007-10-22 09:30:00,73.03,73.51,72.07,72.9,218977.3097383564,73.03,73.51,72.07,72.9,218977.3097
2007-10-22 09:40:00,72.9,73.63,72.9,73.63,202041.03788948,72.9,73.63,72.9,73.63,202041.0379
2007-10-22 09:50:00,73.63,73.87,73.55,73.6,216480.2952990989,73.63,73.87,73.55,73.6,216480.2953
2007-10-22 10:00:00,73.58,73.73,73.31,73.72,150906.52480729562,73.58,73.73,73.31,73.72,150906.5248
2007-10-22 10:10:00,73.72,73.76,72.77,73.34,179893.6054717186,73.72,73.76,72.77,73.34,179893.6055
2007-10-22 10:20:00,73.35,73.37,73.06,73.07,93692.32439474542,73.35,73.37,73.06,73.07,93692.3244
2007-10-22 10:30:00,73.07,73.16,73.01,73.06,116165.4543480621,73.07,73.16,73.01,73.06,116165.4543
2007-10-22 10:40:00,73.05,73.26,73.0,73.01,120616.6540006514,73.05,73.26,73.0,73.01,120616.654
2007-10-22 10:50:00,73.0,73.27,72.88,73.27,114754.09836065574,73.0,73.27,72.88,73.27,114754.0984
2007-10-22 11:00:00,73.26,73.28,72.95,73.24,82835.73987623493,73.26,73.28,72.95,73.24,82835.7399
2007-10-22 11:10:00,73.15,73.61,73.03,73.13,230051.025947237,73.15,73.61,73.03,73.13,230051.0259
2007-10-22 11:20:00,73.14,73.35,73.11,73.22,88698.2955162306,73.14,73.35,73.11,73.22,88698.2955
2007-10-22 11:30:00,73.21,73.31,72.9,72.91,48311.801107371626,73.21,73.31,72.9,72.91,48311.8011
2007-10-22 11:40:00,72.91,73.22,72.91,73.18,93366.6268591901,72.91,73.22,72.91,73.18,93366.6269
2007-10-22 11:50:00,73.17,73.41,73.07,73.41,88155.46629030508,73.17,73.41,73.07,73.41,88155.4663
2007-10-22 12:00:00,73.41,73.41,73.19,73.25,43534.90391922701,73.41,73.41,73.19,73.25,43534.9039
2007-10-22 12:10:00,73.25,73.26,73.23,73.23,47660.406036261,73.25,73.26,73.23,73.23,47660.406
2007-10-22 12:20:00,73.23,73.28,73.22,73.26,61665.40006513951,73.23,73.28,73.22,73.26,61665.4001
2007-10-22 12:30:00,73.26,73.29,73.24,73.26,76321.78916512865,73.26,73.29,73.24,73.26,76321.7892
2007-10-22 12:40:00,73.26,73.49,73.21,73.33,105526.00151992185,73.26,73.49,73.21,73.33,105526.0015
2007-10-22 12:50:00,73.35,73.51,73.32,73.4,86635.54445771361,73.35,73.51,73.32,73.4,86635.5445
2007-10-22 13:00:00,73.39,73.5,73.34,73.4,66116.59971772881,73.39,73.5,73.34,73.4,66116.5997
2007-10-22 13:10:00,73.4,73.5,73.37,73.49,66876.56063402454,73.4,73.5,73.37,73.49,66876.5606
2007-10-22 13:20:00,73.49,73.49,73.39,73.46,42123.54793182065,73.49,73.49,73.39,73.46,42123.5479
2007-10-22 13:30:00,73.47,73.7,73.44,73.44,90761.04657474758,73.47,73.7,73.44,73.44,90761.0466
2007-10-22 13:40:00,73.45,73.52,73.4,73.41,167191.40158506134,73.45,73.52,73.4,73.41,167191.4016
2007-10-22 13:50:00,73.42,73.5,73.38,73.4,182173.4882206058,73.42,73.5,73.38,73.4,182173.4882
2007-10-22 14:00:00,73.4,73.47,73.37,73.37,61122.57083921399,73.4,73.47,73.37,73.37,61122.5708
2007-10-22 14:10:00,73.37,73.46,73.37,73.42,73173.37965476062,73.37,73.46,73.37,73.42,73173.3797
2007-10-22 14:20:00,73.41,73.51,73.38,73.38,81315.81804364348,73.41,73.51,73.38,73.38,81315.818
2007-10-22 14:30:00,73.38,73.75,73.38,73.67,111822.8205406579,73.38,73.75,73.38,73.67,111822.8205
2007-10-22 14:40:00,73.67,73.83,73.59,73.59,55477.14688958854,73.67,73.83,73.59,73.59,55477.1469
2007-10-22 14:50:00,73.61,73.61,73.28,73.28,90218.21734882206,73.61,73.61,73.28,73.28,90218.2173
2007-10-22 15:00:00,73.29,73.52,73.11,73.4,204646.6181739225,73.29,73.52,73.11,73.4,204646.6182
2007-10-22 15:10:00,73.38,73.6,73.32,73.41,127130.60471175768,73.38,73.6,73.32,73.41,127130.6047
2007-10-22 15:20:00,73.42,73.56,73.32,73.34,157637.60720877213,73.42,73.56,73.32,73.34,157637.6072
2007-10-22 15:30:00,73.33,73.37,73.32,73.35,145261.1008576702,73.33,73.37,73.32,73.35,145261.1009
2007-10-22 15:40:00,73.36,73.71,73.35,73.56,201715.34035392464,73.36,73.71,73.35,73.56,201715.3404
2007-10-22 15:50:00,73.57,73.98,73.54,73.67,372597.9806752796,73.57,73.98,73.54,73.67,372597.9807
2007-10-23 09:30:00,72.1,73.15,71.85,73.14,469004.4511996526,72.1,73.15,71.85,73.14,469004.4512
2007-10-23 09:40:00,73.15,73.66,72.71,73.26,279448.48550645966,73.15,73.66,72.71,73.26,279448.4855
2007-10-23 09:50:00,73.26,73.27,72.71,72.72,292693.5186190425,73.26,73.27,72.71,72.72,292693.5186
2007-10-23 10:00:00,72.73,73.05,72.71,72.84,230159.5917924221,72.73,73.05,72.71,72.84,230159.5918
2007-10-23 10:10:00,72.85,72.88,72.59,72.63,225708.3921398328,72.85,72.88,72.59,72.63,225708.3921
2007-10-23 10:20:00,72.64,72.64,72.31,72.62,253284.11681684945,72.64,72.64,72.31,72.62,253284.1168
2007-10-23 10:30:00,72.62,72.93,72.6,72.78,113451.30821843448,72.62,72.93,72.6,72.78,113451.3082
2007-10-23 10:40:00,72.77,72.79,72.57,72.61,124850.72196287048,72.77,72.79,72.57,72.61,124850.722
2007-10-23 10:50:00,72.61,72.66,72.4,72.41,202800.9988057757,72.61,72.66,72.4,72.41,202800.9988
2007-10-23 11:00:00,72.4,72.51,72.31,72.4,213114.75409836063,72.4,72.51,72.31,72.4,213114.7541
2007-10-23 11:10:00,72.42,72.56,72.31,72.33,170122.67940505917,72.42,72.56,72.31,72.33,170122.6794
2007-10-23 11:20:00,72.36,72.43,72.21,72.43,118119.639561394,72.36,72.43,72.21,72.43,118119.6396
2007-10-23 11:30:00,72.43,72.67,72.32,72.62,137770.05753989794,72.43,72.67,72.32,72.62,137770.0575
2007-10-23 11:40:00,72.62,72.64,72.39,72.46,112148.51807621322,72.62,72.64,72.39,72.46,112148.5181
2007-10-23 11:50:00,72.46,72.51,72.36,72.43,96949.29975029857,72.46,72.51,72.36,72.43,96949.2998
2007-10-23 12:00:00,72.43,72.46,72.21,72.21,123113.6684399088,72.43,72.46,72.21,72.21,123113.6684
2007-10-23 12:10:00,72.21,72.39,72.21,72.32,108457.27933991968,72.21,72.39,72.21,72.32,108457.2793
2007-10-23 12:20:00,72.32,72.35,72.3,72.35,86418.4127673434,72.32,72.35,72.3,72.35,86418.4128
2007-10-23 12:30:00,72.34,72.36,72.31,72.32,78384.54022364564,72.34,72.36,72.31,72.32,78384.5402
2007-10-23 12:40:00,72.32,72.38,72.32,72.38,46249.05004885463,72.32,72.38,72.32,72.38,46249.05
2007-10-23 12:50:00,72.38,72.41,72.35,72.38,66225.16556291391,72.38,72.41,72.35,72.38,66225.1656
2007-10-23 13:00:00,72.39,72.41,72.36,72.41,55260.01519921833,72.39,72.41,72.36,72.41,55260.0152
2007-10-23 13:10:00,72.41,72.48,72.4,72.43,72196.28704809467,72.41,72.48,72.4,72.43,72196.287
2007-10-23 13:20:00,72.44,72.49,72.38,72.46,127130.60471175768,72.44,72.49,72.38,72.46,127130.6047
2007-10-23 13:30:00,72.45,72.47,72.4,72.44,51785.90815329498,72.45,72.47,72.4,72.44,51785.9082
2007-10-23 13:40:00,72.44,72.5,72.39,72.48,190641.624145044,72.44,72.5,72.39,72.48,190641.6241
2007-10-23 13:50:00,72.49,72.49,72.32,72.39,96732.16805992836,72.49,72.49,72.32,72.39,96732.1681
2007-10-23 14:00:00,72.39,72.46,72.39,72.44,172511.12799913148,72.39,72.46,72.39,72.44,172511.128
2007-10-23 14:10:00,72.43,72.47,72.38,72.47,81532.94973401369,72.43,72.47,72.38,72.47,81532.9497
2007-10-23 14:20:00,72.46,72.6,72.44,72.51,192052.98013245035,72.46,72.6,72.44,72.51,192052.9801
2007-10-23 14:30:00,72.51,72.56,72.31,72.32,137661.49169471284,72.51,72.56,72.31,72.32,137661.4917
2007-10-23 14:40:00,72.32,72.38,72.21,72.29,129844.7508413853,72.32,72.38,72.21,72.29,129844.7508
2007-10-23 14:50:00,72.3,72.44,72.29,72.29,66550.86309846923,72.3,72.44,72.29,72.29,66550.8631
2007-10-23 15:00:00,72.29,72.33,72.09,72.11,119205.29801324505,72.29,72.33,72.09,72.11,119205.298
2007-10-23 15:10:00,72.12,72.22,72.08,72.08,174791.01074801869,72.12,72.22,72.08,72.08,174791.0107
2007-10-23 15:20:00,72.08,72.24,72.03,72.21,153512.10509173814,72.08,72.24,72.03,72.21,153512.1051
2007-10-23 15:30:00,72.21,72.45,72.21,72.4,234719.3572901965,72.21,72.45,72.21,72.4,234719.3573
2007-10-23 15:40:00,72.4,72.44,72.38,72.44,196069.9164042992,72.4,72.44,72.38,72.44,196069.9164
2007-10-23 15:50:00,72.44,72.7,72.38,72.7,577787.4280751275,72.44,72.7,72.38,72.7,577787.4281
2007-10-24 09:30:00,71.7,72.01,71.5,71.62,253609.8143524048,71.7,72.01,71.5,71.62,253609.8144
2007-10-24 09:40:00,71.62,72.01,71.54,71.85,305721.420041255,71.62,72.01,71.54,71.85,305721.42
2007-10-24 09:50:00,71.84,71.89,71.42,71.43,214417.54424058192,71.84,71.89,71.42,71.43,214417.5442
2007-10-24 10:00:00,71.43,71.69,71.06,71.22,274997.2858538704,71.43,71.69,71.06,71.22,274997.2859
2007-10-24 10:10:00,71.22,71.66,71.07,71.36,138638.58430137878,71.22,71.66,71.07,71.36,138638.5843
2007-10-24 10:20:00,71.36,71.69,71.36,71.64,148409.51036803823,71.36,71.69,71.36,71.64,148409.5104
2007-10-24 10:30:00,71.63,71.63,71.38,71.44,112691.34730213876,71.63,71.63,71.38,71.44,112691.3473
2007-10-24 10:40:00,71.43,71.46,71.25,71.33,129953.3166865704,71.43,71.46,71.25,71.33,129953.3167
2007-10-24 10:50:00,71.31,71.5,71.3,71.3,82292.91065030942,71.31,71.5,71.3,71.3,82292.9107
2007-10-24 11:00:00,71.32,71.32,71.09,71.2,115514.05927695148,71.32,71.32,71.09,71.2,115514.0593
2007-10-24 11:10:00,71.2,71.23,70.69,70.69,344370.86092715233,71.2,71.23,70.69,70.69,344370.8609
2007-10-24 11:20:00,70.71,71.14,70.69,71.12,212354.79318206487,70.71,71.14,70.69,71.12,212354.7932
2007-10-24 11:30:00,71.11,71.21,70.64,70.67,224731.2995331669,71.11,71.21,70.64,70.67,224731.2995
2007-10-24 11:40:00,70.67,70.83,70.29,70.34,226902.61643686896,70.67,70.83,70.29,70.34,226902.6164
2007-10-24 11:50:00,70.34,70.66,70.07,70.1,163391.5970035827,70.34,70.66,70.07,70.1,163391.597
2007-10-24 12:00:00,70.1,70.83,69.89,70.5,332537.1838019759,70.1,70.83,69.89,70.5,332537.1838
2007-10-24 12:10:00,70.5,70.52,70.1,70.1,186190.42449245468,70.5,70.52,70.1,70.1,186190.4245
2007-10-24 12:20:00,70.1,70.47,69.83,70.19,171425.46954728043,70.1,70.47,69.83,70.19,171425.4695
2007-10-24 12:30:00,70.2,70.42,70.08,70.22,156877.6462924764,70.2,70.42,70.08,70.22,156877.6463
2007-10-24 12:40:00,70.24,70.25,69.98,70.0,445445.6627944849,70.24,70.25,69.98,70.0,445445.6628
2007-10-24 12:50:00,70.02,70.07,69.82,69.97,178156.55194875694,70.02,70.07,69.82,69.97,178156.5519
2007-10-24 13:00:00,69.97,70.28,69.96,70.22,139507.11106285962,69.97,70.28,69.96,70.22,139507.1111
2007-10-24 13:10:00,70.22,70.27,69.97,70.02,89458.25643252634,70.22,70.27,69.97,70.02,89458.2564
2007-10-24 13:20:00,70.01,70.24,69.9,70.19,108457.27933991968,70.01,70.24,69.9,70.19,108457.2793
2007-10-24 13:30:00,70.18,70.18,69.74,69.74,84138.5300184562,70.18,70.18,69.74,69.74,84138.53
2007-10-24 13:40:00,69.73,69.97,69.62,69.96,148952.33959396376,69.73,69.97,69.62,69.96,148952.3396
2007-10-24 13:50:00,69.96,70.02,69.73,69.75,130821.84344805124,69.96,70.02,69.73,69.75,130821.8434
2007-10-24 14:00:00,69.75,69.83,69.58,69.73,260775.1601346217,69.75,69.83,69.58,69.73,260775.1601
2007-10-24 14:10:00,69.72,69.74,69.5,69.6,185864.72695689937,69.72,69.74,69.5,69.6,185864.727
2007-10-24 14:20:00,69.59,69.98,69.59,69.65,194767.126262078,69.59,69.98,69.59,69.65,194767.1263
2007-10-24 14:30:00,69.61,70.06,69.59,69.82,290087.93833459995,69.61,70.06,69.59,69.82,290087.9383
2007-10-24 14:40:00,69.82,70.11,69.81,69.94,148735.20790359355,69.82,70.11,69.81,69.94,148735.2079
2007-10-24 14:50:00,69.94,70.28,69.77,70.23,130279.01422212573,69.94,70.28,69.77,70.23,130279.0142
2007-10-24 15:00:00,70.22,70.82,70.17,70.82,191835.8484420801,70.22,70.82,70.17,70.82,191835.8484
2007-10-24 15:10:00,70.8,70.92,70.46,70.49,194115.7311909673,70.8,70.92,70.46,70.49,194115.7312
2007-10-24 15:20:00,70.48,70.56,70.15,70.44,269134.7302138747,70.48,70.56,70.15,70.44,269134.7302
2007-10-24 15:30:00,70.44,70.52,70.31,70.32,148409.51036803823,70.44,70.52,70.31,70.32,148409.5104
2007-10-24 15:40:00,70.32,70.5,70.02,70.05,230485.28932797743,70.32,70.5,70.02,70.05,230485.2893
2007-10-24 15:50:00,70.05,70.69,69.99,70.57,399196.6127456303,70.05,70.69,69.99,70.57,399196.6127
2007-10-25 09:30:00,71.6,71.61,70.73,71.15,189773.0973835632,71.6,71.61,70.73,71.15,189773.0974
2007-10-25 09:40:00,71.11,71.17,70.37,70.83,153403.53924655303,71.11,71.17,70.37,70.83,153403.5392
2007-10-25 09:50:00,70.83,70.9,70.6,70.64,117902.5078710238,70.83,70.9,70.6,70.64,117902.5079
2007-10-25 10:00:00,70.65,70.92,70.6,70.92,121376.61491694712,70.65,70.92,70.6,70.92,121376.6149
2007-10-25 10:10:00,70.92,70.93,70.61,70.76,124307.89273694497,70.92,70.93,70.61,70.76,124307.8927
2007-10-25 10:20:00,70.78,70.8,70.69,70.77,59385.51731625231,70.78,70.8,70.69,70.77,59385.5173
2007-10-25 10:30:00,70.79,70.93,70.73,70.77,61773.965910324616,70.79,70.93,70.73,70.77,61773.9659
2007-10-25 10:40:00,70.77,70.91,70.74,70.83,62968.19020736076,70.77,70.91,70.74,70.83,62968.1902
2007-10-25 10:50:00,70.83,70.92,70.74,70.74,48311.801107371626,70.83,70.92,70.74,70.74,48311.8011
2007-10-25 11:00:00,70.74,70.79,70.26,70.3,106503.09412658778,70.74,70.79,70.26,70.3,106503.0941
2007-10-25 11:10:00,70.3,70.32,69.96,70.12,169145.58679839323,70.3,70.32,69.96,70.12,169145.5868
2007-10-25 11:20:00,70.12,70.33,70.1,70.23,50048.8546303333,70.12,70.33,70.1,70.23,50048.8546
2007-10-25 11:30:00,70.23,70.26,70.1,70.14,67093.69232439475,70.23,70.26,70.1,70.14,67093.6923
2007-10-25 11:40:00,70.14,70.29,70.14,70.29,71653.45782216915,70.14,70.29,70.14,70.29,71653.4578
2007-10-25 11:50:00,70.28,70.5,70.1,70.23,180327.868852459,70.28,70.5,70.1,70.23,180327.8689
2007-10-25 12:00:00,70.23,70.69,70.1,70.47,87721.20290956466,70.23,70.69,70.1,70.47,87721.2029
2007-10-25 12:10:00,70.48,70.52,70.34,70.45,108348.71349473456,70.48,70.52,70.34,70.45,108348.7135
2007-10-25 12:20:00,70.45,70.69,70.38,70.67,75996.09162957333,70.45,70.69,70.38,70.67,75996.0916
2007-10-25 12:30:00,70.69,70.69,70.45,70.51,68070.7849310607,70.69,70.69,70.45,70.51,68070.7849
2007-10-25 12:40:00,70.49,70.52,70.3,70.38,49180.32786885246,70.49,70.52,70.3,70.38,49180.3279
2007-10-25 12:50:00,70.37,70.37,70.2,70.29,78710.23775920096,70.37,70.37,70.2,70.29,78710.2378
2007-10-25 13:00:00,70.29,70.32,70.1,70.22,113342.74237324938,70.29,70.32,70.1,70.22,113342.7424
2007-10-25 13:10:00,70.21,70.38,70.1,70.15,73390.51134513083,70.21,70.38,70.1,70.15,73390.5113
2007-10-25 13:20:00,70.15,70.34,70.1,70.34,76104.65747475844,70.15,70.34,70.1,70.34,76104.6575
2007-10-25 13:30:00,70.3,70.48,70.1,70.25,76321.78916512865,70.3,70.48,70.1,70.25,76321.7892
2007-10-25 13:40:00,70.25,70.43,70.18,70.41,69156.44338291173,70.25,70.43,70.18,70.41,69156.4434
2007-10-25 13:50:00,70.4,70.44,70.28,70.35,49288.89371403757,70.4,70.44,70.28,70.35,49288.8937
2007-10-25 14:00:00,70.35,70.36,69.96,69.99,163825.8603843231,70.35,70.36,69.96,69.99,163825.8604
2007-10-25 14:10:00,69.99,70.21,69.99,70.21,117359.67864509826,69.99,70.21,69.99,70.21,117359.6786
2007-10-25 14:20:00,70.22,70.23,69.98,70.09,71219.19444142873,70.22,70.23,69.98,70.09,71219.1944
2007-10-25 14:30:00,70.09,70.19,69.9,69.93,71979.15535772446,70.09,70.19,69.9,69.93,71979.1554
2007-10-25 14:40:00,69.93,70.0,69.86,69.96,62859.62436217566,69.93,70.0,69.86,69.96,62859.6244
2007-10-25 14:50:00,69.96,70.23,69.95,70.16,133427.42373249377,69.96,70.23,69.95,70.16,133427.4237
2007-10-25 15:00:00,70.16,70.34,69.9,69.99,124307.89273694497,70.16,70.34,69.9,69.99,124307.8927
2007-10-25 15:10:00,69.99,70.0,69.84,69.99,71219.19444142873,69.99,70.0,69.84,69.99,71219.1944
2007-10-25 15:20:00,69.98,70.07,69.84,70.04,137010.0966236022,69.98,70.07,69.84,70.04,137010.0966
2007-10-25 15:30:00,70.05,70.07,69.75,69.86,83161.43741179025,70.05,70.07,69.75,69.86,83161.4374
2007-10-25 15:40:00,69.87,70.22,69.87,70.1,198458.36499837151,69.87,70.22,69.87,70.1,198458.365
2007-10-25 15:50:00,70.1,70.33,70.1,70.18,248615.78547389,70.1,70.33,70.1,70.18,248615.7855
2007-10-26 09:30:00,70.79,70.81,70.0,70.19,124525.02442731518,70.79,70.81,70.0,70.19,124525.0244
2007-10-26 09:40:00,70.2,70.22,69.94,70.06,185430.4635761589,70.2,70.22,69.94,70.06,185430.4636
2007-10-26 09:50:00,70.07,70.12,69.78,70.05,155249.15861469982,70.07,70.12,69.78,70.05,155249.1586
2007-10-26 10:00:00,70.04,70.14,69.87,70.14,75344.6965584627,70.04,70.14,69.87,70.14,75344.6966
2007-10-26 10:10:00,70.11,70.41,70.1,70.1,109325.8061014005,70.11,70.41,70.1,70.1,109325.8061
2007-10-26 10:20:00,70.1,70.49,70.1,70.32,72304.85289327978,70.1,70.49,70.1,70.32,72304.8529
2007-10-26 10:30:00,70.29,70.41,70.27,70.33,72413.41873846488,70.29,70.41,70.27,70.33,72413.4187
2007-10-26 10:40:00,70.32,70.5,70.19,70.46,85224.18847030724,70.32,70.5,70.19,70.46,85224.1885
2007-10-26 10:50:00,70.47,71.38,70.46,71.16,280968.40733905113,70.47,71.38,70.46,71.16,280968.4073
2007-10-26 11:00:00,71.16,71.25,70.86,70.89,166214.3089783954,71.16,71.25,70.86,70.89,166214.309
2007-10-26 11:10:00,70.86,70.88,70.64,70.68,80121.59374660732,70.86,70.88,70.64,70.68,80121.5937
2007-10-26 11:20:00,70.69,70.99,70.66,70.81,69265.00922809684,70.69,70.99,70.66,70.81,69265.0092
2007-10-26 11:30:00,70.82,70.84,70.47,70.52,51351.64477255456,70.82,70.84,70.47,70.52,51351.6448
2007-10-26 11:40:00,70.53,70.64,70.49,70.6,37889.47996960156,70.53,70.64,70.49,70.6,37889.48
2007-10-26 11:50:00,70.61,70.73,70.51,70.51,42666.377157746174,70.61,70.73,70.51,70.51,42666.3772
2007-10-26 12:00:00,70.51,70.56,70.34,70.34,55802.84442514385,70.51,70.56,70.34,70.34,55802.8444
2007-10-26 12:10:00,70.36,70.36,70.19,70.23,60796.87330365867,70.36,70.36,70.19,70.23,60796.8733
2007-10-26 12:20:00,70.24,70.35,70.22,70.34,55802.84442514385,70.24,70.35,70.22,70.34,55802.8444
2007-10-26 12:30:00,70.33,70.54,70.33,70.52,53740.09336662686,70.33,70.54,70.33,70.52,53740.0934
2007-10-26 12:40:00,70.54,70.63,70.46,70.46,37346.65074367605,70.54,70.63,70.46,70.46,37346.6507
2007-10-26 12:50:00,70.46,70.46,70.33,70.33,44403.430680707854,70.46,70.46,70.33,70.33,44403.4307
2007-10-26 13:00:00,70.34,70.41,70.33,70.41,58516.99055477147,70.34,70.41,70.33,70.41,58516.9906
2007-10-26 13:10:00,70.41,70.47,70.41,70.42,47334.70850070568,70.41,70.47,70.41,70.42,47334.7085
2007-10-26 13:20:00,70.43,70.45,70.22,70.27,36152.42644663989,70.43,70.45,70.22,70.27,36152.4264
2007-10-26 13:30:00,70.27,70.3,70.22,70.25,82401.47649549453,70.27,70.3,70.22,70.25,82401.4765
2007-10-26 13:40:00,70.24,70.26,70.22,70.26,92172.40256215396,70.24,70.26,70.22,70.26,92172.4026
2007-10-26 13:50:00,70.25,70.36,70.22,70.35,166865.70404950602,70.25,70.36,70.22,70.35,166865.704
2007-10-26 14:00:00,70.34,70.61,70.3,70.53,95103.68038215178,70.34,70.61,70.3,70.53,95103.6804
2007-10-26 14:10:00,70.53,71.09,70.5,70.92,141461.2962761915,70.53,71.09,70.5,70.92,141461.2963
2007-10-26 14:20:00,70.92,70.92,70.69,70.76,63185.32189773097,70.92,70.92,70.69,70.76,63185.3219
2007-10-26 14:30:00,70.75,70.83,70.67,70.82,70784.93106068831,70.75,70.83,70.67,70.82,70784.9311
2007-10-26 14:40:00,70.82,70.86,70.47,70.62,125610.6828791662,70.82,70.86,70.47,70.62,125610.6829
2007-10-26 14:50:00,70.59,70.61,70.36,70.43,47660.406036261,70.59,70.61,70.36,70.43,47660.406
2007-10-26 15:00:00,70.42,70.42,70.22,70.23,87504.07121919445,70.42,70.42,70.22,70.23,87504.0712
2007-10-26 15:10:00,70.23,70.44,70.2,70.44,86418.4127673434,70.23,70.44,70.2,70.44,86418.4128
2007-10-26 15:20:00,70.44,70.82,70.39,70.81,123765.06351101944,70.44,70.82,70.39,70.81,123765.0635
2007-10-26 15:30:00,70.8,70.84,70.66,70.74,238844.85940723048,70.8,70.84,70.66,70.74,238844.8594
2007-10-26 15:40:00,70.74,70.8,70.46,70.54,110194.33286288136,70.74,70.8,70.46,70.54,110194.3329
2007-10-26 15:50:00,70.55,70.7,70.34,70.67,183910.54174356748,70.55,70.7,70.34,70.67,183910.5417
2007-10-29 09:30:00,70.14,70.21,68.71,69.54,590706.7636521551,70.14,70.21,68.71,69.54,590706.7637
2007-10-29 09:40:00,69.54,69.6,69.44,69.51,147215.28607100208,69.54,69.6,69.44,69.51,147215.2861
2007-10-29 09:50:00,69.5,69.66,69.49,69.59,237107.8058842688,69.5,69.66,69.49,69.59,237107.8059
2007-10-29 10:00:00,69.58,69.75,69.55,69.66,168385.6258820975,69.58,69.75,69.55,69.66,168385.6259
2007-10-29 10:10:00,69.66,69.7,69.61,69.63,165237.21637172945,69.66,69.7,69.61,69.63,165237.2164
2007-10-29 10:20:00,69.64,69.87,69.63,69.87,101074.80186733254,69.64,69.87,69.63,69.87,101074.8019
2007-10-29 10:30:00,69.85,69.89,69.6,69.73,91521.00749104332,69.85,69.89,69.6,69.73,91521.0075
2007-10-29 10:40:00,69.74,69.82,69.67,69.7,80230.15959179243,69.74,69.82,69.67,69.7,80230.1596
2007-10-29 10:50:00,69.68,69.74,69.5,69.64,101617.63109325808,69.68,69.74,69.5,69.64,101617.6311
2007-10-29 11:00:00,69.64,69.64,69.59,69.64,61882.53175550972,69.64,69.64,69.59,69.64,61882.5318
2007-10-29 11:10:00,69.64,69.85,69.56,69.68,55802.84442514385,69.64,69.85,69.56,69.68,55802.8444
2007-10-29 11:20:00,69.68,69.7,69.54,69.59,59928.34654217783,69.68,69.7,69.54,69.59,59928.3465
2007-10-29 11:30:00,69.6,69.69,69.5,69.55,88915.42720660081,69.6,69.69,69.5,69.55,88915.4272
2007-10-29 11:40:00,69.54,69.62,69.47,69.61,107914.45011399414,69.54,69.62,69.47,69.61,107914.4501
2007-10-29 11:50:00,69.63,69.64,69.56,69.59,32026.924329605907,69.63,69.64,69.56,69.59,32026.9243
2007-10-29 12:00:00,69.59,69.6,69.58,69.59,56779.93703180979,69.59,69.6,69.58,69.59,56779.937
2007-10-29 12:10:00,69.59,69.61,69.58,69.59,56671.37118662469,69.59,69.61,69.58,69.59,56671.3712
2007-10-29 12:20:00,69.59,69.59,69.27,69.34,148626.64205840844,69.59,69.59,69.27,69.34,148626.6421
2007-10-29 12:30:00,69.35,69.4,69.32,69.32,78058.84268809033,69.35,69.4,69.32,69.32,78058.8427
2007-10-29 12:40:00,69.33,69.52,69.32,69.41,55694.27857995874,69.33,69.52,69.32,69.41,55694.2786
2007-10-29 12:50:00,69.4,69.43,69.14,69.29,80990.12050808816,69.4,69.43,69.14,69.29,80990.1205
2007-10-29 13:00:00,69.28,69.29,69.1,69.17,57539.89794810553,69.28,69.29,69.1,69.17,57539.8979
2007-10-29 13:10:00,69.17,69.17,69.09,69.1,54065.790902182176,69.17,69.17,69.09,69.1,54065.7909
2007-10-29 13:20:00,69.11,69.11,68.96,69.01,90761.04657474758,69.11,69.11,68.96,69.01,90761.0466
2007-10-29 13:30:00,69.03,69.07,68.99,69.0,70676.3652155032,69.03,69.07,68.99,69.0,70676.3652
2007-10-29 13:40:00,69.0,69.01,68.88,68.91,119965.25892954077,69.0,69.01,68.88,68.91,119965.2589
2007-10-29 13:50:00,68.91,68.92,68.85,68.87,68830.74584735642,68.91,68.92,68.85,68.87,68830.7458
2007-10-29 14:00:00,68.87,68.91,68.72,68.73,54174.35674736728,68.87,68.91,68.72,68.73,54174.3567
2007-10-29 14:10:00,68.72,68.73,68.63,68.64,58299.85886440126,68.72,68.73,68.63,68.64,58299.8589
2007-10-29 14:20:00,68.64,68.65,68.4,68.49,102703.28954510912,68.64,68.65,68.4,68.49,102703.2895
2007-10-29 14:30:00,68.49,68.49,68.19,68.26,148952.33959396376,68.49,68.49,68.19,68.26,148952.3396
2007-10-29 14:40:00,68.26,68.48,68.2,68.33,110411.46455325156,68.26,68.48,68.2,68.33,110411.4646
2007-10-29 14:50:00,68.32,68.66,68.25,68.58,144826.83747692977,68.32,68.66,68.25,68.58,144826.8375
2007-10-29 15:00:00,68.58,68.86,68.58,68.66,122896.5367495386,68.58,68.86,68.58,68.66,122896.5367
2007-10-29 15:10:00,68.66,68.7,68.56,68.62,114971.23005102597,68.66,68.7,68.56,68.62,114971.2301
2007-10-29 15:20:00,68.63,68.71,68.5,68.61,98143.52404733472,68.63,68.71,68.5,68.61,98143.524
2007-10-29 15:30:00,68.61,68.78,68.5,68.78,107045.9233525133,68.61,68.78,68.5,68.78,107045.9234
2007-10-29 15:40:00,68.77,68.91,68.76,68.82,157420.47551840192,68.77,68.91,68.76,68.82,157420.4755
2007-10-29 15:50:00,68.82,68.92,68.74,68.92,276625.77353164693,68.82,68.92,68.74,68.92,276625.7735
2007-10-30 09:30:00,68.56,68.61,67.76,68.31,181630.65899468027,68.56,68.61,67.76,68.31,181630.659
2007-10-30 09:40:00,68.34,68.7,68.24,68.65,113017.04483769406,68.34,68.7,68.24,68.65,113017.0448
2007-10-30 09:50:00,68.66,68.77,68.4,68.6,77298.8817717946,68.66,68.77,68.4,68.6,77298.8818
2007-10-30 10:00:00,68.64,68.81,68.48,68.73,116382.58603843232,68.64,68.81,68.48,68.73,116382.586
2007-10-30 10:10:00,68.68,68.88,68.58,68.63,43100.640538486594,68.68,68.88,68.58,68.63,43100.6405
2007-10-30 10:20:00,68.61,68.92,68.48,68.82,52220.17153403539,68.61,68.92,68.48,68.82,52220.1715
2007-10-30 10:30:00,68.82,68.82,68.31,68.37,63728.1511236565,68.82,68.82,68.31,68.37,63728.1511
2007-10-30 10:40:00,68.36,68.71,68.31,68.58,63945.28281402671,68.36,68.71,68.31,68.58,63945.2828
2007-10-30 10:50:00,68.56,68.56,68.21,68.33,49506.025404407774,68.56,68.56,68.21,68.33,49506.0254
2007-10-30 11:00:00,68.36,68.36,68.07,68.12,60145.47823254804,68.36,68.36,68.07,68.12,60145.4782
2007-10-30 11:10:00,68.12,68.12,67.94,67.99,64270.98034958202,68.12,68.12,67.94,67.99,64270.9803
2007-10-30 11:20:00,68.0,68.05,67.98,68.03,44729.12821626317,68.0,68.05,67.98,68.03,44729.1282
2007-10-30 11:30:00,68.03,68.23,68.03,68.16,54934.317663663016,68.03,68.23,68.03,68.16,54934.3177
2007-10-30 11:40:00,68.17,68.3,68.16,68.24,30724.13418738465,68.17,68.3,68.16,68.24,30724.1342
2007-10-30 11:50:00,68.24,68.31,68.1,68.16,40060.79687330366,68.24,68.31,68.1,68.16,40060.7969
2007-10-30 12:00:00,68.16,68.27,68.02,68.02,30832.700032569755,68.16,68.27,68.02,68.02,30832.7
2007-10-30 12:10:00,68.04,68.12,68.02,68.04,17696.232765172077,68.04,68.12,68.02,68.04,17696.2328
2007-10-30 12:20:00,68.02,68.06,67.98,68.0,45814.78666811421,68.02,68.06,67.98,68.0,45814.7867
2007-10-30 12:30:00,67.99,68.0,67.76,67.81,64705.24373032244,67.99,68.0,67.76,67.81,64705.2437
2007-10-30 12:40:00,67.82,68.05,67.77,68.0,59819.780696992726,67.82,68.05,67.77,68.0,59819.7807
2007-10-30 12:50:00,68.0,68.24,67.99,68.12,31592.660948865487,68.0,68.24,67.99,68.12,31592.6609
2007-10-30 13:00:00,68.12,68.12,67.82,67.93,42232.11377700576,68.12,68.12,67.82,67.93,42232.1138
2007-10-30 13:10:00,67.93,67.98,67.75,67.9,38540.87504071219,67.93,67.98,67.75,67.9,38540.875
2007-10-30 13:20:00,67.92,67.96,67.67,67.95,46791.87927478016,67.92,67.96,67.67,67.95,46791.8793
2007-10-30 13:30:00,67.96,67.99,67.94,67.96,30072.73911627402,67.96,67.99,67.94,67.96,30072.7391
2007-10-30 13:40:00,67.99,68.15,67.95,68.04,42449.24546737597,67.99,68.15,67.95,68.04,42449.2455
2007-10-30 13:50:00,68.05,68.21,68.02,68.14,46574.747584409946,68.05,68.21,68.02,68.14,46574.7476
2007-10-30 14:00:00,68.12,68.14,67.82,67.82,38649.4408858973,68.12,68.14,67.82,67.82,38649.4409
2007-10-30 14:10:00,67.84,67.84,67.7,67.78,43860.60145478233,67.84,67.84,67.7,67.78,43860.6015
2007-10-30 14:20:00,67.8,67.86,67.79,67.86,46357.615894039736,67.8,67.86,67.79,67.86,46357.6159
2007-10-30 14:30:00,67.86,68.13,67.85,68.1,51460.21061773966,67.86,68.13,67.85,68.1,51460.2106
2007-10-30 14:40:00,68.08,68.1,67.84,67.89,51785.90815329498,68.08,68.1,67.84,67.89,51785.9082
2007-10-30 14:50:00,67.89,67.9,67.71,67.9,65465.20464661818,67.89,67.9,67.71,67.9,65465.2046
2007-10-30 15:00:00,67.89,68.06,67.89,67.96,80447.29128216264,67.89,68.06,67.89,67.96,80447.2913
2007-10-30 15:10:00,67.96,68.35,67.84,68.16,98794.91911844534,67.96,68.35,67.84,68.16,98794.9191
2007-10-30 15:20:00,68.19,68.35,68.06,68.32,87938.33459993487,68.19,68.35,68.06,68.32,87938.3346
2007-10-30 15:30:00,68.29,68.37,68.09,68.33,113451.30821843448,68.29,68.37,68.09,68.33,113451.3082
2007-10-30 15:40:00,68.28,68.29,68.12,68.19,131798.9360547172,68.28,68.29,68.12,68.19,131798.9361
2007-10-30 15:50:00,68.19,68.19,67.77,67.97,173596.78645098253,68.19,68.19,67.77,67.97,173596.7865
2007-10-31 09:30:00,67.9,68.18,67.71,67.72,151992.18325914667,67.9,68.18,67.71,67.72,151992.1833
2007-10-31 09:40:00,67.72,68.02,67.7,67.75,97817.8265117794,67.72,68.02,67.7,67.75,97817.8265
2007-10-31 09:50:00,67.75,68.27,67.67,68.27,111388.55715991747,67.75,68.27,67.67,68.27,111388.5572
2007-10-31 10:00:00,68.3,68.6,68.12,68.25,104657.474758441,68.3,68.6,68.12,68.25,104657.4748
2007-10-31 10:10:00,68.26,68.29,67.7,67.77,56237.10780588427,68.26,68.29,67.7,67.77,56237.1078
2007-10-31 10:20:00,67.77,68.03,67.7,67.7,45271.95744218869,67.77,68.03,67.7,67.7,45271.9574
2007-10-31 10:30:00,67.71,67.95,67.7,67.77,45706.22082292911,67.71,67.95,67.7,67.77,45706.2208
2007-10-31 10:40:00,67.78,67.93,67.72,67.77,32026.924329605907,67.78,67.93,67.72,67.77,32026.9243
2007-10-31 10:50:00,67.77,68.09,67.77,68.05,32569.75355553143,67.77,68.09,67.77,68.05,32569.7536
2007-10-31 11:00:00,68.04,68.04,67.92,67.93,20953.20812072522,68.04,68.04,67.92,67.93,20953.2081
2007-10-31 11:10:00,67.93,68.21,67.85,68.17,46357.615894039736,67.93,68.21,67.85,68.17,46357.6159
2007-10-31 11:20:00,68.17,68.23,68.11,68.17,46140.484203669526,68.17,68.23,68.11,68.17,46140.4842
2007-10-31 11:30:00,68.16,68.16,67.9,67.9,61556.834219954406,68.16,68.16,67.9,67.9,61556.8342
2007-10-31 11:40:00,67.91,68.12,67.9,68.02,61122.57083921399,67.91,68.12,67.9,68.02,61122.5708
2007-10-31 11:50:00,68.02,68.06,67.94,67.96,27141.4612962762,68.02,68.06,67.94,67.96,27141.4613
2007-10-31 12:00:00,67.97,68.17,67.97,68.04,42666.377157746174,67.97,68.17,67.97,68.04,42666.3772
2007-10-31 12:10:00,68.05,68.13,67.96,68.0,33655.41200738248,68.05,68.13,67.96,68.0,33655.412
2007-10-31 12:20:00,68.0,68.11,67.94,67.99,57214.20041255021,68.0,68.11,67.94,67.99,57214.2004
2007-10-31 12:30:00,67.98,68.01,67.94,67.95,41472.15286071002,67.98,68.01,67.94,67.95,41472.1529
2007-10-31 12:40:00,67.95,68.01,67.94,67.98,36260.992291824994,67.95,68.01,67.94,67.98,36260.9923
2007-10-31 12:50:00,67.97,67.98,67.83,67.96,48963.19617848225,67.97,67.98,67.83,67.96,48963.1962
2007-10-31 13:00:00,67.96,68.24,67.93,68.19,140049.94028878515,67.96,68.24,67.93,68.19,140049.9403
2007-10-31 13:10:00,68.2,68.35,68.16,68.34,36043.860601454784,68.2,68.35,68.16,68.34,36043.8606
2007-10-31 13:20:00,68.33,68.39,68.23,68.24,28118.55390294213,68.33,68.39,68.23,68.24,28118.5539
2007-10-31 13:30:00,68.22,68.23,68.12,68.12,20844.642275540114,68.22,68.23,68.12,68.12,20844.6423
2007-10-31 13:40:00,68.14,68.16,68.03,68.03,34632.50461404842,68.14,68.16,68.03,68.03,34632.5046
2007-10-31 13:50:00,68.02,68.23,67.9,68.22,111497.1230051026,68.02,68.23,67.9,68.22,111497.123
2007-10-31 14:00:00,68.22,68.22,67.95,68.12,42232.11377700576,68.22,68.22,67.95,68.12,42232.1138
2007-10-31 14:10:00,68.12,68.25,67.82,68.08,117685.37618065358,68.12,68.25,67.82,68.08,117685.3762
2007-10-31 14:20:00,68.06,68.24,67.89,67.96,86418.4127673434,68.06,68.24,67.89,67.96,86418.4128
2007-10-31 14:30:00,67.99,68.15,67.89,68.03,70024.97014439257,67.99,68.15,67.89,68.03,70024.9701
2007-10-31 14:40:00,68.03,68.57,68.02,68.55,87286.93952882424,68.03,68.57,68.02,68.55,87286.9395
2007-10-31 14:50:00,68.54,68.92,68.36,68.65,141027.0328954511,68.54,68.92,68.36,68.65,141027.0329
2007-10-31 15:00:00,68.65,68.72,68.26,68.34,117033.98110954296,68.65,68.72,68.26,68.34,117033.9811
2007-10-31 15:10:00,68.35,68.37,68.12,68.31,76647.48670068396,68.35,68.37,68.12,68.31,76647.4867
2007-10-31 15:20:00,68.28,68.48,68.11,68.25,54825.75181847791,68.28,68.48,68.11,68.25,54825.7518
2007-10-31 15:30:00,68.3,68.34,68.11,68.12,119530.99554880036,68.3,68.34,68.11,68.12,119530.9955
2007-10-31 15:40:00,68.12,68.18,68.11,68.18,202692.4329605906,68.12,68.18,68.11,68.18,202692.433
2007-10-31 15:50:00,68.18,68.55,68.18,68.55,246335.9027250028,68.18,68.55,68.18,68.55,246335.9027
2007-11-01 09:30:00,68.52,68.84,67.95,68.47,141786.99381174683,68.52,68.84,67.95,68.47,141786.9938
2007-11-01 09:40:00,68.48,68.85,68.19,68.26,132450.33112582783,68.48,68.85,68.19,68.26,132450.3311
2007-11-01 09:50:00,68.24,68.29,68.04,68.29,73607.64303550104,68.24,68.29,68.04,68.29,73607.643
2007-11-01 10:00:00,68.28,68.4,67.8,68.0,103788.94799696017,68.28,68.4,67.8,68.0,103788.948
2007-11-01 10:10:00,68.0,68.0,67.78,67.92,95646.50960807732,68.0,68.0,67.78,67.92,95646.5096
2007-11-01 10:20:00,67.91,68.19,67.88,68.12,43209.2063836717,67.91,68.19,67.88,68.12,43209.2064
2007-11-01 10:30:00,68.13,68.17,67.85,68.02,52871.56660514602,68.13,68.17,67.85,68.02,52871.5666
2007-11-01 10:40:00,68.01,68.29,67.98,68.21,65899.4680273586,68.01,68.29,67.98,68.21,65899.468
2007-11-01 10:50:00,68.2,68.2,67.93,67.97,57322.76625773532,68.2,68.2,67.93,67.97,57322.7663
2007-11-01 11:00:00,68.0,68.24,67.85,67.99,96406.47052437304,68.0,68.24,67.85,67.99,96406.4705
2007-11-01 11:10:00,68.0,68.04,67.87,67.95,52763.00075996092,68.0,68.04,67.87,67.95,52763.0008
2007-11-01 11:20:00,67.96,68.18,67.89,67.93,60579.74161328846,67.96,68.18,67.89,67.93,60579.7416
2007-11-01 11:30:00,67.93,68.24,67.76,67.92,209532.0812072522,67.93,68.24,67.76,67.92,209532.0812
2007-11-01 11:40:00,67.92,67.97,67.75,67.95,84029.96417327109,67.92,67.97,67.75,67.95,84029.9642
2007-11-01 11:50:00,67.94,68.01,67.91,67.98,70242.10183476278,67.94,68.01,67.91,67.98,70242.1018
2007-11-01 12:00:00,67.98,68.05,67.89,68.0,57757.02963847574,67.98,68.05,67.89,68.0,57757.0296
2007-11-01 12:10:00,68.02,68.02,67.88,67.88,74259.03810661167,68.02,68.02,67.88,67.88,74259.0381
2007-11-01 12:20:00,67.91,67.96,67.43,67.5,124199.32689175986,67.91,67.96,67.43,67.5,124199.3269
2007-11-01 12:30:00,67.47,67.79,67.33,67.7,95320.812072522,67.47,67.79,67.33,67.7,95320.8121
2007-11-01 12:40:00,67.74,67.77,67.66,67.77,38323.74335034198,67.74,67.77,67.66,67.77,38323.7434
2007-11-01 12:50:00,67.77,67.98,67.73,67.89,59276.9514710672,67.77,67.98,67.73,67.89,59276.9515
2007-11-01 13:00:00,67.91,67.93,67.72,67.85,30832.700032569755,67.91,67.93,67.72,67.85,30832.7
2007-11-01 13:10:00,67.84,67.93,67.78,67.89,42449.24546737597,67.84,67.93,67.78,67.89,42449.2455
2007-11-01 13:20:00,67.9,67.95,67.79,67.89,73281.94549994572,67.9,67.95,67.79,67.89,73281.9455
2007-11-01 13:30:00,67.87,68.01,67.7,67.71,101291.93355770277,67.87,68.01,67.7,67.71,101291.9336
2007-11-01 13:40:00,67.7,67.76,67.33,67.49,110302.89870806644,67.7,67.76,67.33,67.49,110302.8987
2007-11-01 13:50:00,67.5,67.51,67.05,67.15,196829.8773205949,67.5,67.51,67.05,67.15,196829.8773
2007-11-01 14:00:00,67.14,67.43,67.11,67.39,48854.63033329714,67.14,67.43,67.11,67.39,48854.6303
2007-11-01 14:10:00,67.42,67.64,67.39,67.55,87504.07121919445,67.42,67.64,67.39,67.55,87504.0712
2007-11-01 14:20:00,67.54,67.7,67.47,67.63,65899.4680273586,67.54,67.7,67.47,67.63,65899.468
2007-11-01 14:30:00,67.61,67.85,67.61,67.74,34523.938768863314,67.61,67.85,67.61,67.74,34523.9388
2007-11-01 14:40:00,67.74,67.81,67.56,67.79,46683.31342959505,67.74,67.81,67.56,67.79,46683.3134
2007-11-01 14:50:00,67.83,67.88,67.68,67.69,37129.51905330584,67.83,67.88,67.68,67.69,37129.5191
2007-11-01 15:00:00,67.69,67.98,67.68,67.89,65356.63880143307,67.69,67.98,67.68,67.89,65356.6388
2007-11-01 15:10:00,67.89,67.91,67.61,67.88,116491.15188361742,67.89,67.91,67.61,67.88,116491.1519
2007-11-01 15:20:00,67.88,67.88,67.44,67.44,113994.13744436,67.88,67.88,67.44,67.44,113994.1374
2007-11-01 15:30:00,67.43,67.74,67.28,67.65,133427.42373249377,67.43,67.74,67.28,67.65,133427.4237
2007-11-01 15:40:00,67.64,67.76,67.39,67.4,84789.92508956682,67.64,67.76,67.39,67.4,84789.9251
2007-11-01 15:50:00,67.42,67.42,67.07,67.14,213440.451633916,67.42,67.42,67.07,67.14,213440.4516
2007-11-02 09:30:00,67.64,67.65,67.11,67.3,95212.24622733687,67.64,67.65,67.11,67.3,95212.2462
2007-11-02 09:40:00,67.32,67.64,67.13,67.54,84789.92508956682,67.32,67.64,67.13,67.54,84789.9251
2007-11-02 09:50:00,67.52,67.65,67.42,67.56,100966.23602214744,67.52,67.65,67.42,67.56,100966.236
2007-11-02 10:00:00,67.55,67.58,67.41,67.47,173922.48398653785,67.55,67.58,67.41,67.47,173922.484
2007-11-02 10:10:00,67.49,67.57,67.22,67.29,114862.66420584085,67.49,67.57,67.22,67.29,114862.6642
2007-11-02 10:20:00,67.28,67.57,67.22,67.5,114319.83497991532,67.28,67.57,67.22,67.5,114319.835
2007-11-02 10:30:00,67.52,67.59,67.31,67.39,89023.99305178592,67.52,67.59,67.31,67.39,89023.9931
2007-11-02 10:40:00,67.39,67.52,67.33,67.36,38106.61165997177,67.39,67.52,67.33,67.36,38106.6117
2007-11-02 10:50:00,67.33,67.78,67.33,67.71,44511.99652589296,67.33,67.78,67.33,67.71,44511.9965
2007-11-02 11:00:00,67.71,67.87,67.59,67.66,53197.264140701336,67.71,67.87,67.59,67.66,53197.2641
2007-11-02 11:10:00,67.68,67.71,67.61,67.61,45489.0891325589,67.68,67.71,67.61,67.61,45489.0891
2007-11-02 11:20:00,67.61,67.69,67.54,67.65,72196.28704809467,67.61,67.69,67.54,67.65,72196.287
2007-11-02 11:30:00,67.65,67.75,67.37,67.47,65248.07295624797,67.65,67.75,67.37,67.47,65248.073
2007-11-02 11:40:00,67.47,67.77,67.34,67.73,45271.95744218869,67.47,67.77,67.34,67.73,45271.9574
2007-11-02 11:50:00,67.76,67.86,67.53,67.73,37998.04581478667,67.76,67.86,67.53,67.73,37998.0458
2007-11-02 12:00:00,67.7,67.82,67.53,67.65,33655.41200738248,67.7,67.82,67.53,67.65,33655.412
2007-11-02 12:10:00,67.68,68.09,67.67,68.0,63836.7169688416,67.68,68.09,67.67,68.0,63836.717
2007-11-02 12:20:00,68.0,68.16,67.97,68.03,37455.21658886115,68.0,68.16,67.97,68.03,37455.2166
2007-11-02 12:30:00,68.04,68.24,67.99,68.2,48420.36695255672,68.04,68.24,67.99,68.2,48420.367
2007-11-02 12:40:00,68.14,68.51,68.0,68.15,72196.28704809467,68.14,68.51,68.0,68.15,72196.287
2007-11-02 12:50:00,68.14,68.34,68.14,68.29,600911.9530995549,68.14,68.34,68.14,68.29,600911.9531
2007-11-02 13:00:00,68.34,68.34,68.01,68.07,70350.66767994789,68.34,68.34,68.01,68.07,70350.6677
2007-11-02 13:10:00,68.07,68.07,67.85,67.89,48203.23526218652,68.07,68.07,67.85,67.89,48203.2353
2007-11-02 13:20:00,67.89,68.12,67.8,68.08,46683.31342959505,67.89,68.12,67.8,68.08,46683.3134
2007-11-02 13:30:00,68.14,68.14,67.98,67.98,21387.47150146564,68.14,68.14,67.98,67.98,21387.4715
2007-11-02 13:40:00,67.98,68.08,67.79,68.03,35392.465530344154,67.98,68.08,67.79,68.03,35392.4655
2007-11-02 13:50:00,68.03,68.08,67.65,67.75,71002.06275105852,68.03,68.08,67.65,67.75,71002.0628
2007-11-02 14:00:00,67.76,67.89,67.7,67.76,33872.54369775269,67.76,67.89,67.7,67.76,33872.5437
2007-11-02 14:10:00,67.77,67.82,67.71,67.74,27141.4612962762,67.77,67.82,67.71,67.74,27141.4613
2007-11-02 14:20:00,67.74,68.02,67.74,67.95,39409.40180219303,67.74,68.02,67.74,67.95,39409.4018
2007-11-02 14:30:00,68.0,68.0,67.7,67.7,22038.86657257627,68.0,68.0,67.7,67.7,22038.8666
2007-11-02 14:40:00,67.7,67.77,67.54,67.73,41255.02117033981,67.7,67.77,67.54,67.73,41255.0212
2007-11-02 14:50:00,67.72,67.77,67.47,67.52,48746.06448811204,67.72,67.77,67.47,67.52,48746.0645
2007-11-02 15:00:00,67.52,67.89,67.5,67.89,54174.35674736728,67.52,67.89,67.5,67.89,54174.3567
2007-11-02 15:10:00,67.89,68.25,67.72,68.18,81641.51557919879,67.89,68.25,67.72,68.18,81641.5156
2007-11-02 15:20:00,68.16,68.19,68.0,68.11,74584.73564216698,68.16,68.19,68.0,68.11,74584.7356
2007-11-02 15:30:00,68.11,68.19,67.93,68.03,87721.20290956466,68.11,68.19,67.93,68.03,87721.2029
2007-11-02 15:40:00,68.03,68.15,68.0,68.09,152643.5783302573,68.03,68.15,68.0,68.09,152643.5783
2007-11-02 15:50:00,68.07,68.26,67.99,68.17,149820.8663554446,68.07,68.26,67.99,68.17,149820.8664
2007-11-05 09:30:00,67.37,67.75,67.18,67.29,188361.7413961568,67.37,67.75,67.18,67.29,188361.7414
2007-11-05 09:40:00,67.3,67.48,67.23,67.4,75561.82824883291,67.3,67.48,67.23,67.4,75561.8282
2007-11-05 09:50:00,67.42,67.63,67.24,67.41,57648.46379329063,67.42,67.63,67.24,67.41,57648.4638
2007-11-05 10:00:00,67.42,67.65,67.24,67.24,66333.73140809902,67.42,67.65,67.24,67.24,66333.7314
2007-11-05 10:10:00,67.24,67.51,66.85,66.89,75127.56486809251,67.24,67.51,66.85,66.89,75127.5649
2007-11-05 10:20:00,66.92,67.3,66.75,67.24,125827.81456953642,66.92,67.3,66.75,67.24,125827.8146
2007-11-05 10:30:00,67.23,67.28,66.89,67.08,68287.9166214309,67.23,67.28,66.89,67.08,68287.9166
2007-11-05 10:40:00,67.08,67.24,66.99,67.16,75778.95993920312,67.08,67.24,66.99,67.16,75778.9599
2007-11-05 10:50:00,67.17,67.23,67.07,67.09,70676.3652155032,67.17,67.23,67.07,67.09,70676.3652
2007-11-05 11:00:00,67.09,67.23,67.01,67.07,54282.92259255239,67.09,67.23,67.01,67.07,54282.9226
2007-11-05 11:10:00,67.07,67.21,66.97,67.05,64488.11203995223,67.07,67.21,66.97,67.05,64488.112
2007-11-05 11:20:00,67.05,67.15,67.01,67.02,23775.920095537946,67.05,67.15,67.01,67.02,23775.9201
2007-11-05 11:30:00,67.02,67.08,67.01,67.07,34958.202149603734,67.02,67.08,67.01,67.07,34958.2021
2007-11-05 11:40:00,67.07,67.42,67.06,67.3,51568.77646292477,67.07,67.42,67.06,67.3,51568.7765
2007-11-05 11:50:00,67.31,67.31,67.06,67.11,41146.45532515471,67.31,67.31,67.06,67.11,41146.4553
2007-11-05 12:00:00,67.12,67.19,67.06,67.16,43752.03560959722,67.12,67.19,67.06,67.16,43752.0356
2007-11-05 12:10:00,67.13,67.14,66.99,67.04,29747.041580718706,67.13,67.14,66.99,67.04,29747.0416
2007-11-05 12:20:00,67.05,67.08,67.01,67.04,34741.070459233524,67.05,67.08,67.01,67.04,34741.0705
2007-11-05 12:30:00,67.06,67.18,67.01,67.15,38758.0067310824,67.06,67.18,67.01,67.15,38758.0067
2007-11-05 12:40:00,67.15,67.15,67.07,67.12,21713.169037020954,67.15,67.15,67.07,67.12,21713.169
2007-11-05 12:50:00,67.11,67.11,67.01,67.08,29421.344045163394,67.11,67.11,67.01,67.08,29421.344
2007-11-05 13:00:00,67.07,67.12,67.02,67.03,31375.52925849528,67.07,67.12,67.02,67.03,31375.5293
2007-11-05 13:10:00,67.03,67.16,67.01,67.07,43317.7722288568,67.03,67.16,67.01,67.07,43317.7722
2007-11-05 13:20:00,67.08,67.23,67.02,67.08,33872.54369775269,67.08,67.23,67.02,67.08,33872.5437
2007-11-05 13:30:00,67.08,67.16,67.01,67.15,36586.68982738031,67.08,67.16,67.01,67.15,36586.6898
2007-11-05 13:40:00,67.14,67.14,66.97,67.01,49723.157094777984,67.14,67.14,66.97,67.01,49723.1571
2007-11-05 13:50:00,67.01,67.15,66.96,67.09,53848.659211811966,67.01,67.15,66.96,67.09,53848.6592
2007-11-05 14:00:00,67.11,67.15,66.98,67.04,79795.89621105201,67.11,67.15,66.98,67.04,79795.8962
2007-11-05 14:10:00,67.05,67.08,66.78,66.81,82292.91065030942,67.05,67.08,66.78,66.81,82292.9107
2007-11-05 14:20:00,66.81,66.89,66.65,66.75,120399.5223102812,66.81,66.89,66.65,66.75,120399.5223
2007-11-05 14:30:00,66.79,66.8,66.4,66.42,96297.90467918794,66.79,66.8,66.4,66.42,96297.9047
2007-11-05 14:40:00,66.42,66.95,66.41,66.95,127456.302247313,66.42,66.95,66.41,66.95,127456.3022
2007-11-05 14:50:00,66.95,67.13,66.84,66.87,87612.63706437955,66.95,67.13,66.84,66.87,87612.6371
2007-11-05 15:00:00,66.87,67.42,66.87,67.21,83487.13494734556,66.87,67.42,66.87,67.21,83487.1349
2007-11-05 15:10:00,67.2,67.25,67.07,67.18,58408.42470958637,67.2,67.25,67.07,67.18,58408.4247
2007-11-05 15:20:00,67.19,67.61,67.18,67.46,105526.00151992185,67.19,67.61,67.18,67.46,105526.0015
2007-11-05 15:30:00,67.43,67.87,67.4,67.75,219954.40234502227,67.43,67.87,67.4,67.75,219954.4023
2007-11-05 15:40:00,67.75,67.75,67.34,67.61,106394.52828140269,67.75,67.75,67.34,67.61,106394.5283
2007-11-05 15:50:00,67.62,67.82,67.59,67.7,238410.5960264901,67.62,67.82,67.59,67.7,238410.596
2007-11-06 09:30:00,67.71,68.12,67.1,67.3,98252.0898925198,67.71,68.12,67.1,67.3,98252.0899
2007-11-06 09:40:00,67.29,67.69,67.29,67.47,65248.07295624797,67.29,67.69,67.29,67.47,65248.073
2007-11-06 09:50:00,67.47,67.48,67.14,67.47,47117.57681033547,67.47,67.48,67.14,67.47,47117.5768
2007-11-06 10:00:00,67.47,67.48,67.25,67.36,47117.57681033547,67.47,67.48,67.25,67.36,47117.5768
2007-11-06 10:10:00,67.33,67.55,67.29,67.55,38649.4408858973,67.33,67.55,67.29,67.55,38649.4409
2007-11-06 10:20:00,67.54,67.55,67.33,67.49,49940.288785148194,67.54,67.55,67.33,67.49,49940.2888
2007-11-06 10:30:00,67.49,67.63,67.4,67.57,63402.45358810118,67.49,67.63,67.4,67.57,63402.4536
2007-11-06 10:40:00,67.58,67.93,67.57,67.91,85549.88600586256,67.58,67.93,67.57,67.91,85549.886
2007-11-06 10:50:00,67.9,67.94,67.65,67.92,91521.00749104332,67.9,67.94,67.65,67.92,91521.0075
2007-11-06 11:00:00,67.92,67.93,67.65,67.88,47226.142655520576,67.92,67.93,67.65,67.88,47226.1427
2007-11-06 11:10:00,67.89,67.9,67.57,67.77,49723.157094777984,67.89,67.9,67.57,67.77,49723.1571
2007-11-06 11:20:00,67.78,67.88,67.59,67.83,30615.568342199545,67.78,67.88,67.59,67.83,30615.5683
2007-11-06 11:30:00,67.85,67.86,67.62,67.75,44077.73314515254,67.85,67.86,67.62,67.75,44077.7331
2007-11-06 11:40:00,67.75,67.92,67.75,67.85,40603.62609922919,67.75,67.92,67.75,67.85,40603.6261
2007-11-06 11:50:00,67.82,68.3,67.82,67.98,88372.59798067529,67.82,68.3,67.82,67.98,88372.598
2007-11-06 12:00:00,67.97,68.3,67.91,68.27,112257.08392139833,67.97,68.3,67.91,68.27,112257.0839
2007-11-06 12:10:00,68.28,68.28,68.15,68.27,81641.51557919879,68.28,68.28,68.15,68.27,81641.5156
2007-11-06 12:20:00,68.27,68.28,68.16,68.19,61231.13668439909,68.27,68.28,68.16,68.19,61231.1367
2007-11-06 12:30:00,68.22,68.48,68.2,68.48,58951.25393551189,68.22,68.48,68.2,68.48,58951.2539
2007-11-06 12:40:00,68.48,68.51,68.27,68.27,56128.54196069916,68.48,68.51,68.27,68.27,56128.542
2007-11-06 12:50:00,68.29,68.3,68.02,68.13,50374.55216588861,68.29,68.3,68.02,68.13,50374.5522
2007-11-06 13:00:00,68.13,68.15,68.02,68.07,24210.18347627836,68.13,68.15,68.02,68.07,24210.1835
2007-11-06 13:10:00,68.07,68.14,68.02,68.11,40386.49440885898,68.07,68.14,68.02,68.11,40386.4944
2007-11-06 13:20:00,68.11,68.3,68.07,68.11,37346.65074367605,68.11,68.3,68.07,68.11,37346.6507
2007-11-06 13:30:00,68.12,68.28,67.93,68.16,67853.65324069049,68.12,68.28,67.93,68.16,67853.6532
2007-11-06 13:40:00,68.12,68.19,67.93,67.95,52980.132450331126,68.12,68.19,67.93,67.95,52980.1325
2007-11-06 13:50:00,67.95,68.04,67.84,67.84,51785.90815329498,67.95,68.04,67.84,67.84,51785.9082
2007-11-06 14:00:00,67.84,67.87,67.47,67.6,87178.37368363913,67.84,67.87,67.47,67.6,87178.3737
2007-11-06 14:10:00,67.6,67.72,67.54,67.7,91303.87580067312,67.6,67.72,67.54,67.7,91303.8758
2007-11-06 14:20:00,67.7,67.71,67.39,67.47,66767.99478883944,67.7,67.71,67.39,67.47,66767.9948
2007-11-06 14:30:00,67.46,67.64,67.35,67.56,62208.22929106504,67.46,67.64,67.35,67.56,62208.2293
2007-11-06 14:40:00,67.55,67.65,67.5,67.55,64053.84865921181,67.55,67.65,67.5,67.55,64053.8487
2007-11-06 14:50:00,67.56,67.65,67.47,67.55,40929.3236347845,67.56,67.65,67.47,67.55,40929.3236
2007-11-06 15:00:00,67.54,67.94,67.51,67.65,99120.61665400064,67.54,67.94,67.51,67.65,99120.6167
2007-11-06 15:10:00,67.66,67.73,67.52,67.56,68070.7849310607,67.66,67.73,67.52,67.56,68070.7849
2007-11-06 15:20:00,67.58,67.65,67.47,67.51,72847.6821192053,67.58,67.65,67.47,67.51,72847.6821
2007-11-06 15:30:00,67.54,67.8,67.42,67.48,123330.80013027902,67.54,67.8,67.42,67.48,123330.8001
2007-11-06 15:40:00,67.48,67.75,67.47,67.64,100531.97264140702,67.48,67.75,67.47,67.64,100531.9726
2007-11-06 15:50:00,67.65,67.68,67.49,67.68,182282.0540657909,67.65,67.68,67.49,67.68,182282.0541
2007-11-07 09:30:00,67.42,67.97,67.24,67.75,239061.9910976007,67.42,67.97,67.24,67.75,239061.9911
2007-11-07 09:40:00,67.75,68.06,67.69,67.77,180979.26392356964,67.75,68.06,67.69,67.77,180979.2639
2007-11-07 09:50:00,67.79,67.79,67.15,67.36,121919.44414287266,67.79,67.79,67.15,67.36,121919.4441
2007-11-07 10:00:00,67.35,67.37,67.13,67.24,152860.7100206275,67.35,67.37,67.13,67.24,152860.71
2007-11-07 10:10:00,67.24,67.35,67.23,67.3,175116.708283574,67.24,67.35,67.23,67.3,175116.7083
2007-11-07 10:20:00,67.3,67.36,67.07,67.1,111171.42546954728,67.3,67.36,67.07,67.1,111171.4255
2007-11-07 10:30:00,67.11,67.11,66.61,66.64,133861.6871132342,67.11,67.11,66.61,66.64,133861.6871
2007-11-07 10:40:00,66.65,66.98,66.65,66.88,93040.9293236348,66.65,66.98,66.65,66.88,93040.9293
2007-11-07 10:50:00,66.82,67.02,66.81,66.83,69156.44338291173,66.82,67.02,66.81,66.83,69156.4434
2007-11-07 11:00:00,66.81,66.83,66.7,66.81,124525.02442731518,66.81,66.83,66.7,66.81,124525.0244
2007-11-07 11:10:00,66.81,66.83,66.73,66.81,104766.0406036261,66.81,66.83,66.73,66.81,104766.0406
2007-11-07 11:20:00,66.81,66.84,66.46,66.6,107914.45011399414,66.81,66.84,66.46,66.6,107914.4501
2007-11-07 11:30:00,66.6,66.63,66.39,66.61,100966.23602214744,66.6,66.63,66.39,66.61,100966.236
2007-11-07 11:40:00,66.6,66.63,66.54,66.6,66442.29725328412,66.6,66.63,66.54,66.6,66442.2973
2007-11-07 11:50:00,66.6,66.82,66.6,66.72,65139.50711106286,66.6,66.82,66.6,66.72,65139.5071
2007-11-07 12:00:00,66.72,66.72,66.5,66.5,74801.8673325372,66.72,66.72,66.5,66.5,74801.8673
2007-11-07 12:10:00,66.5,66.5,66.12,66.24,97166.43144066876,66.5,66.5,66.12,66.24,97166.4314
2007-11-07 12:20:00,66.23,66.33,65.63,65.63,112039.95223102812,66.23,66.33,65.63,65.63,112039.9522
2007-11-07 12:30:00,65.65,65.99,65.48,65.96,152535.0124850722,65.65,65.99,65.48,65.96,152535.0125
2007-11-07 12:40:00,65.96,65.99,65.81,65.83,147758.1152969276,65.96,65.99,65.81,65.83,147758.1153
2007-11-07 12:50:00,65.84,66.01,65.64,65.83,66550.86309846923,65.84,66.01,65.64,65.83,66550.8631
2007-11-07 13:00:00,65.8,65.9,65.64,65.9,36695.25567256541,65.8,65.9,65.64,65.9,36695.2557
2007-11-07 13:10:00,65.9,66.02,65.76,65.85,76321.78916512865,65.9,66.02,65.76,65.85,76321.7892
2007-11-07 13:20:00,65.85,66.31,65.85,66.18,78058.84268809033,65.85,66.31,65.85,66.18,78058.8427
2007-11-07 13:30:00,66.21,66.21,65.95,66.02,49831.72293996309,66.21,66.21,65.95,66.02,49831.7229
2007-11-07 13:40:00,65.97,66.06,65.93,66.01,47226.142655520576,65.97,66.06,65.93,66.01,47226.1427
2007-11-07 13:50:00,66.02,66.07,65.75,65.75,31049.831722939965,66.02,66.07,65.75,65.75,31049.8317
2007-11-07 14:00:00,65.75,66.0,65.75,65.95,64596.67788513734,65.75,66.0,65.75,65.95,64596.6779
2007-11-07 14:10:00,65.95,66.23,65.81,66.22,72847.6821192053,65.95,66.23,65.81,66.22,72847.6821
2007-11-07 14:20:00,66.23,66.46,66.16,66.25,91303.87580067312,66.23,66.46,66.16,66.25,91303.8758
2007-11-07 14:30:00,66.25,66.28,66.01,66.23,38866.57257626751,66.25,66.28,66.01,66.23,38866.5726
2007-11-07 14:40:00,66.22,66.69,66.16,66.51,131256.10682879167,66.22,66.69,66.16,66.51,131256.1068
2007-11-07 14:50:00,66.53,66.66,65.95,66.19,76756.05254586907,66.53,66.66,65.95,66.19,76756.0525
2007-11-07 15:00:00,66.19,66.56,66.19,66.43,92606.66594289435,66.19,66.56,66.19,66.43,92606.6659
2007-11-07 15:10:00,66.4,66.6,66.3,66.32,102594.723699924,66.4,66.6,66.3,66.32,102594.7237
2007-11-07 15:20:00,66.33,66.46,66.0,66.19,113234.17652806429,66.33,66.46,66.0,66.19,113234.1765
2007-11-07 15:30:00,66.21,66.25,65.7,65.8,142112.69134730214,66.21,66.25,65.7,65.8,142112.6913
2007-11-07 15:40:00,65.8,65.94,65.72,65.72,112148.51807621322,65.8,65.94,65.72,65.72,112148.5181
2007-11-07 15:50:00,65.72,65.73,65.37,65.52,300184.5619368147,65.72,65.73,65.37,65.52,300184.5619
2007-11-08 09:30:00,66.63,66.63,66.13,66.42,228748.2358050157,66.63,66.63,66.13,66.42,228748.2358
2007-11-08 09:40:00,66.42,68.25,66.42,68.25,596786.4509825209,66.42,68.25,66.42,68.25,596786.451
2007-11-08 09:50:00,68.25,68.82,67.57,68.16,539137.9871892303,68.25,68.82,67.57,68.16,539137.9872
2007-11-08 10:00:00,68.13,69.27,67.87,69.25,535772.445988492,68.13,69.27,67.87,69.25,535772.446
2007-11-08 10:10:00,69.24,70.43,68.86,69.52,913473.0213874716,69.24,70.43,68.86,69.52,913473.0214
2007-11-08 10:20:00,69.55,69.68,68.96,69.35,401476.49549451744,69.55,69.68,68.96,69.35,401476.4955
2007-11-08 10:30:00,69.35,70.14,68.7,70.04,319075.0189990229,69.35,70.14,68.7,70.04,319075.019
2007-11-08 10:40:00,70.08,70.96,69.98,70.95,431766.3663011616,70.08,70.96,69.98,70.95,431766.3663
2007-11-08 10:50:00,70.94,71.34,70.44,70.69,459124.959287808,70.94,71.34,70.44,70.69,459124.9593
2007-11-08 11:00:00,70.69,70.72,70.2,70.45,207686.46183910544,70.69,70.72,70.2,70.45,207686.4618
2007-11-08 11:10:00,70.45,70.77,70.4,70.43,129084.78992508956,70.45,70.77,70.4,70.43,129084.7899
2007-11-08 11:20:00,70.45,70.59,69.83,70.09,144284.00825100424,70.45,70.59,69.83,70.09,144284.0083
2007-11-08 11:30:00,70.11,70.11,69.31,69.47,133753.1212680491,70.11,70.11,69.31,69.47,133753.1213
2007-11-08 11:40:00,69.47,70.3,69.45,69.86,173488.22060579745,69.47,70.3,69.45,69.86,173488.2206
2007-11-08 11:50:00,69.86,70.06,69.59,69.6,138747.1501465639,69.86,70.06,69.59,69.6,138747.1501
2007-11-08 12:00:00,69.59,70.0,69.55,69.75,95212.24622733687,69.59,70.0,69.55,69.75,95212.2462
2007-11-08 12:10:00,69.76,69.97,69.34,69.38,127999.13147323852,69.76,69.97,69.34,69.38,127999.1315
2007-11-08 12:20:00,69.41,69.86,68.9,69.26,179025.07871023778,69.41,69.86,68.9,69.26,179025.0787
2007-11-08 12:30:00,69.36,69.4,68.58,69.01,142764.08641841277,69.36,69.4,68.58,69.01,142764.0864
2007-11-08 12:40:00,69.02,69.45,68.35,68.72,459776.3543589187,69.02,69.45,68.35,68.72,459776.3544
2007-11-08 12:50:00,68.74,68.93,68.0,68.7,165780.04559765497,68.74,68.93,68.0,68.7,165780.0456
2007-11-08 13:00:00,68.7,68.74,68.16,68.21,69699.27260883726,68.7,68.74,68.16,68.21,69699.2726
2007-11-08 13:10:00,68.24,69.39,68.2,68.77,93583.75854956033,68.24,69.39,68.2,68.77,93583.7585
2007-11-08 13:20:00,68.73,69.37,68.68,69.32,64488.11203995223,68.73,69.37,68.68,69.32,64488.112
2007-11-08 13:30:00,69.33,69.59,69.0,69.22,100423.40679622193,69.33,69.59,69.0,69.22,100423.4068
2007-11-08 13:40:00,69.24,69.25,68.86,68.95,69373.57507328194,69.24,69.25,68.86,68.95,69373.5751
2007-11-08 13:50:00,68.96,69.38,68.94,69.33,58191.29301921616,68.96,69.38,68.94,69.33,58191.293
2007-11-08 14:00:00,69.28,69.51,68.99,69.02,67962.2190858756,69.28,69.51,68.99,69.02,67962.2191
2007-11-08 14:10:00,68.99,69.14,68.46,68.47,75127.56486809251,68.99,69.14,68.46,68.47,75127.5649
2007-11-08 14:20:00,68.5,68.81,68.42,68.68,54065.790902182176,68.5,68.81,68.42,68.68,54065.7909
2007-11-08 14:30:00,68.68,69.04,68.65,68.79,84681.35924438172,68.68,69.04,68.65,68.79,84681.3592
2007-11-08 14:40:00,68.76,68.87,68.59,68.75,87504.07121919445,68.76,68.87,68.59,68.75,87504.0712
2007-11-08 14:50:00,68.75,69.18,68.59,69.16,82944.30572142004,68.75,69.18,68.59,69.16,82944.3057
2007-11-08 15:00:00,69.17,69.51,68.77,69.24,131364.67267397678,69.17,69.51,68.77,69.24,131364.6727
2007-11-08 15:10:00,69.24,69.24,68.81,68.91,118011.07371620888,69.24,69.24,68.81,68.91,118011.0737
2007-11-08 15:20:00,68.92,69.52,68.82,69.42,153837.80262729345,68.92,69.52,68.82,69.42,153837.8026
2007-11-08 15:30:00,69.42,69.45,69.04,69.19,163174.46531321248,69.42,69.45,69.04,69.19,163174.4653
2007-11-08 15:40:00,69.23,69.58,69.19,69.28,229399.6308761264,69.23,69.58,69.19,69.28,229399.6309
2007-11-08 15:50:00,69.28,69.59,69.07,69.23,466941.7001411356,69.28,69.59,69.07,69.23,466941.7001
2007-11-09 09:30:00,69.09,69.64,68.35,68.62,152100.74910433177,69.09,69.64,68.35,68.62,152100.7491
2007-11-09 09:40:00,68.62,68.88,68.25,68.64,220605.7974161329,68.62,68.88,68.25,68.64,220605.7974
2007-11-09 09:50:00,68.57,69.24,68.44,68.44,137661.49169471284,68.57,69.24,68.44,68.44,137661.4917
2007-11-09 10:00:00,68.44,68.92,68.33,68.79,118119.639561394,68.44,68.92,68.33,68.79,118119.6396
2007-11-09 10:10:00,68.78,68.92,68.71,68.82,139398.54521767452,68.78,68.92,68.71,68.82,139398.5452
2007-11-09 10:20:00,68.82,68.85,68.54,68.56,148083.81283248292,68.82,68.85,68.54,68.56,148083.8128
2007-11-09 10:30:00,68.57,68.98,68.56,68.69,119965.25892954077,68.57,68.98,68.56,68.69,119965.2589
2007-11-09 10:40:00,68.69,68.82,68.41,68.44,134947.34556508524,68.69,68.82,68.41,68.44,134947.3456
2007-11-09 10:50:00,68.47,68.47,68.25,68.35,116491.15188361742,68.47,68.47,68.25,68.35,116491.1519
2007-11-09 11:00:00,68.35,68.62,68.16,68.2,82075.77895993921,68.35,68.62,68.16,68.2,82075.779
2007-11-09 11:10:00,68.18,68.52,68.16,68.18,51460.21061773966,68.18,68.52,68.16,68.18,51460.2106
2007-11-09 11:20:00,68.18,68.74,68.18,68.54,48311.801107371626,68.18,68.74,68.18,68.54,48311.8011
2007-11-09 11:30:00,68.47,68.89,68.43,68.86,93909.45608511564,68.47,68.89,68.43,68.86,93909.4561
2007-11-09 11:40:00,68.87,69.14,68.76,68.94,110845.72793399198,68.87,69.14,68.76,68.94,110845.7279
2007-11-09 11:50:00,68.94,69.11,68.81,69.08,66225.16556291391,68.94,69.11,68.81,69.08,66225.1656
2007-11-09 12:00:00,69.06,69.17,68.82,69.08,99880.5775702964,69.06,69.17,68.82,69.08,99880.5776
2007-11-09 12:10:00,69.08,69.43,69.08,69.38,126044.94625990665,69.08,69.43,69.08,69.38,126044.9463
2007-11-09 12:20:00,69.36,69.4,69.16,69.37,98143.52404733472,69.36,69.4,69.16,69.37,98143.524
2007-11-09 12:30:00,69.36,69.77,69.17,69.54,395179.67647378135,69.36,69.77,69.17,69.54,395179.6765
2007-11-09 12:40:00,69.54,69.69,69.51,69.55,117251.11279991316,69.54,69.69,69.51,69.55,117251.1128
2007-11-09 12:50:00,69.54,69.69,69.47,69.62,135381.60894582566,69.54,69.69,69.47,69.62,135381.6089
2007-11-09 13:00:00,69.61,69.65,69.08,69.16,152209.31494951688,69.61,69.65,69.08,69.16,152209.3149
2007-11-09 13:10:00,69.16,69.22,69.01,69.21,84029.96417327109,69.16,69.22,69.01,69.21,84029.9642
2007-11-09 13:20:00,69.19,69.21,68.92,69.13,99446.31418955595,69.19,69.21,68.92,69.13,99446.3142
2007-11-09 13:30:00,69.11,69.23,69.08,69.08,88481.16382586039,69.11,69.23,69.08,69.08,88481.1638
2007-11-09 13:40:00,69.08,69.17,68.99,69.0,133318.85788730867,69.08,69.17,68.99,69.0,133318.8579
2007-11-09 13:50:00,69.03,69.14,68.96,69.09,110411.46455325156,69.03,69.14,68.96,69.09,110411.4646
2007-11-09 14:00:00,69.07,69.54,69.06,69.28,151775.05156877646,69.07,69.54,69.06,69.28,151775.0516
2007-11-09 14:10:00,69.27,69.34,69.15,69.27,304418.6298990337,69.27,69.34,69.15,69.27,304418.6299
2007-11-09 14:20:00,69.29,69.34,68.89,68.92,146781.02269026166,69.29,69.34,68.89,68.92,146781.0227
2007-11-09 14:30:00,68.93,69.06,68.84,68.96,91086.7441103029,68.93,69.06,68.84,68.96,91086.7441
2007-11-09 14:40:00,68.97,69.19,68.94,69.01,94343.71946585603,68.97,69.19,68.94,69.01,94343.7195
2007-11-09 14:50:00,69.03,69.03,68.81,68.94,145912.49592878082,69.03,69.03,68.81,68.94,145912.4959
2007-11-09 15:00:00,68.95,69.05,68.74,68.76,222777.11431983492,68.95,69.05,68.74,68.76,222777.1143
2007-11-09 15:10:00,68.79,68.89,68.71,68.88,165237.21637172945,68.79,68.89,68.71,68.88,165237.2164
2007-11-09 15:20:00,68.84,69.16,68.8,69.0,129410.48746064489,68.84,69.16,68.8,69.0,129410.4875
2007-11-09 15:30:00,68.98,68.98,68.61,68.67,148409.51036803823,68.98,68.98,68.61,68.67,148409.5104
2007-11-09 15:40:00,68.67,68.67,67.95,68.03,547280.4255781132,68.67,68.67,67.95,68.03,547280.4256
2007-11-09 15:50:00,68.03,68.03,66.52,66.6,1277168.6027575724,68.03,68.03,66.52,66.6,1277168.6028
2007-11-12 09:30:00,66.2,66.23,65.52,65.76,247747.2587124091,66.2,66.23,65.52,65.76,247747.2587
2007-11-12 09:40:00,65.73,66.04,65.58,66.04,152643.5783302573,65.73,66.04,65.58,66.04,152643.5783
2007-11-12 09:50:00,66.05,66.14,65.63,65.66,112691.34730213876,66.05,66.14,65.63,65.66,112691.3473
2007-11-12 10:00:00,65.65,65.65,65.2,65.2,180870.6980783845,65.65,65.65,65.2,65.2,180870.6981
2007-11-12 10:10:00,65.19,65.4,64.85,64.95,173271.08891542722,65.19,65.4,64.85,64.95,173271.0889
2007-11-12 10:20:00,64.96,65.7,64.73,65.56,249592.87808055588,64.96,65.7,64.73,65.56,249592.8781
2007-11-12 10:30:00,65.57,65.58,65.08,65.36,102811.85539029422,65.57,65.58,65.08,65.36,102811.8554
2007-11-12 10:40:00,65.37,65.55,65.27,65.32,175876.66919986974,65.37,65.55,65.27,65.32,175876.6692
2007-11-12 10:50:00,65.33,65.49,65.31,65.36,98360.65573770492,65.33,65.49,65.31,65.36,98360.6557
2007-11-12 11:00:00,65.36,65.69,65.35,65.53,133318.85788730867,65.36,65.69,65.35,65.53,133318.8579
2007-11-12 11:10:00,65.5,65.65,65.44,65.62,87829.76875474976,65.5,65.65,65.44,65.62,87829.7688
2007-11-12 11:20:00,65.62,65.62,65.43,65.54,91412.4416458582,65.62,65.62,65.43,65.54,91412.4416
2007-11-12 11:30:00,65.54,65.66,65.47,65.62,147649.5494517425,65.54,65.66,65.47,65.62,147649.5495
2007-11-12 11:40:00,65.6,65.6,65.2,65.4,67419.38985995007,65.6,65.6,65.2,65.4,67419.3899
2007-11-12 11:50:00,65.42,65.42,65.24,65.32,99772.01172511128,65.42,65.42,65.24,65.32,99772.0117
2007-11-12 12:00:00,65.32,65.49,65.27,65.4,78275.97437846054,65.32,65.49,65.27,65.4,78275.9744
2007-11-12 12:10:00,65.41,65.42,65.2,65.42,52545.86906959071,65.41,65.42,65.2,65.42,52545.8691
2007-11-12 12:20:00,65.4,65.76,65.4,65.48,98143.52404733472,65.4,65.76,65.4,65.48,98143.524
2007-11-12 12:30:00,65.48,65.72,65.41,65.61,96515.03636955816,65.48,65.72,65.41,65.61,96515.0364
2007-11-12 12:40:00,65.63,65.79,65.6,65.62,78058.84268809033,65.63,65.79,65.6,65.62,78058.8427
2007-11-12 12:50:00,65.62,65.63,65.5,65.52,61665.40006513951,65.62,65.63,65.5,65.52,61665.4001
2007-11-12 13:00:00,65.51,65.58,65.4,65.44,105960.26490066224,65.51,65.58,65.4,65.44,105960.2649
2007-11-12 13:10:00,65.43,65.46,65.22,65.25,69699.27260883726,65.43,65.46,65.22,65.25,69699.2726
2007-11-12 13:20:00,65.25,65.26,65.04,65.14,60905.439148843776,65.25,65.26,65.04,65.14,60905.4391
2007-11-12 13:30:00,65.13,65.16,64.6,64.6,106503.09412658778,65.13,65.16,64.6,64.6,106503.0941
2007-11-12 13:40:00,64.61,64.75,64.25,64.68,246444.46857018783,64.61,64.75,64.25,64.68,246444.4686
2007-11-12 13:50:00,64.69,64.99,64.61,64.64,120182.39061991098,64.69,64.99,64.61,64.64,120182.3906
2007-11-12 14:00:00,64.65,64.97,64.62,64.97,74041.90641624146,64.65,64.97,64.62,64.97,74041.9064
2007-11-12 14:10:00,64.96,65.03,64.75,64.95,73390.51134513083,64.96,65.03,64.75,64.95,73390.5113
2007-11-12 14:20:00,64.96,65.08,64.61,64.76,86418.4127673434,64.96,65.08,64.61,64.76,86418.4128
2007-11-12 14:30:00,64.76,64.85,64.57,64.69,181739.22483986532,64.76,64.85,64.57,64.69,181739.2248
2007-11-12 14:40:00,64.69,65.07,64.69,64.71,63728.1511236565,64.69,65.07,64.69,64.71,63728.1511
2007-11-12 14:50:00,64.72,64.89,64.6,64.83,81641.51557919879,64.72,64.89,64.6,64.83,81641.5156
2007-11-12 15:00:00,64.82,64.84,64.58,64.73,167951.36250135707,64.82,64.84,64.58,64.73,167951.3625
2007-11-12 15:10:00,64.74,64.74,64.48,64.63,147215.28607100208,64.74,64.74,64.48,64.63,147215.2861
2007-11-12 15:20:00,64.62,64.71,64.49,64.5,174465.31321246337,64.62,64.71,64.49,64.5,174465.3132
2007-11-12 15:30:00,64.52,64.52,64.27,64.32,182173.4882206058,64.52,64.52,64.27,64.32,182173.4882
2007-11-12 15:40:00,64.31,64.67,64.28,64.52,424275.32298338943,64.31,64.67,64.28,64.52,424275.323
2007-11-12 15:50:00,64.52,64.54,64.28,64.37,499945.71707740746,64.52,64.54,64.28,64.37,499945.7171
2007-11-13 09:30:00,64.38,64.62,64.06,64.48,314080.9901205081,64.38,64.62,64.06,64.48,314080.9901
2007-11-13 09:40:00,64.48,65.36,64.46,64.98,176962.3276517208,64.48,65.36,64.46,64.98,176962.3277
2007-11-13 09:50:00,64.97,64.98,64.48,64.76,127890.56562805342,64.97,64.98,64.48,64.76,127890.5656
2007-11-13 10:00:00,64.81,64.97,64.73,64.87,129193.35577027468,64.81,64.97,64.73,64.87,129193.3558
2007-11-13 10:10:00,64.88,64.89,64.58,64.77,69047.87753772663,64.88,64.89,64.58,64.77,69047.8775
2007-11-13 10:20:00,64.77,64.88,64.66,64.67,69807.83845402236,64.77,64.88,64.66,64.67,69807.8385
2007-11-13 10:30:00,64.69,64.74,64.22,64.31,97492.12897622408,64.69,64.74,64.22,64.31,97492.129
2007-11-13 10:40:00,64.32,64.48,64.23,64.23,59602.64900662252,64.32,64.48,64.23,64.23,59602.649
2007-11-13 10:50:00,64.22,64.48,64.12,64.36,77516.0134621648,64.22,64.48,64.12,64.36,77516.0135
2007-11-13 11:00:00,64.36,64.43,64.08,64.13,76213.22331994354,64.36,64.43,64.08,64.13,76213.2233
2007-11-13 11:10:00,64.13,64.36,64.13,64.31,37780.91412441646,64.13,64.36,64.13,64.31,37780.9141
2007-11-13 11:20:00,64.3,64.46,64.25,64.45,49397.45955922267,64.3,64.46,64.25,64.45,49397.4596
2007-11-13 11:30:00,64.45,64.48,64.38,64.46,46791.87927478016,64.45,64.48,64.38,64.46,46791.8793
2007-11-13 11:40:00,64.44,64.46,64.1,64.19,60579.74161328846,64.44,64.46,64.1,64.19,60579.7416
2007-11-13 11:50:00,64.2,64.27,63.82,64.2,93366.6268591901,64.2,64.27,63.82,64.2,93366.6269
2007-11-13 12:00:00,64.2,64.23,64.08,64.18,37346.65074367605,64.2,64.23,64.08,64.18,37346.6507
2007-11-13 12:10:00,64.18,64.25,63.9,63.93,60471.17576810336,64.18,64.25,63.9,63.93,60471.1758
2007-11-13 12:20:00,63.93,64.13,63.92,64.13,58299.85886440126,63.93,64.13,63.92,64.13,58299.8589
2007-11-13 12:30:00,64.15,64.15,63.8,63.97,59819.780696992726,64.15,64.15,63.8,63.97,59819.7807
2007-11-13 12:40:00,63.99,64.03,63.78,63.78,28444.25143849745,63.99,64.03,63.78,63.78,28444.2514
2007-11-13 12:50:00,63.8,63.84,63.65,63.69,85115.62262512214,63.8,63.84,63.65,63.69,85115.6226
2007-11-13 13:00:00,63.68,63.68,63.59,63.67,49071.76202366736,63.68,63.68,63.59,63.67,49071.762
2007-11-13 13:10:00,63.65,63.68,63.65,63.66,53848.659211811966,63.65,63.68,63.65,63.66,53848.6592
2007-11-13 13:20:00,63.67,64.04,63.67,64.03,60145.47823254804,63.67,64.04,63.67,64.03,60145.4782
2007-11-13 13:30:00,64.03,64.37,64.03,64.22,90109.65150363695,64.03,64.37,64.03,64.22,90109.6515
2007-11-13 13:40:00,64.26,64.42,64.12,64.35,66876.56063402454,64.26,64.42,64.12,64.35,66876.5606
2007-11-13 13:50:00,64.35,64.54,64.32,64.41,126696.34133101726,64.35,64.54,64.32,64.41,126696.3413
2007-11-13 14:00:00,64.41,64.42,64.11,64.16,104766.0406036261,64.41,64.42,64.11,64.16,104766.0406
2007-11-13 14:10:00,64.14,64.27,64.14,64.16,67527.95570513517,64.14,64.27,64.14,64.16,67527.9557
2007-11-13 14:20:00,64.17,64.28,64.0,64.01,87612.63706437955,64.17,64.28,64.0,64.01,87612.6371
2007-11-13 14:30:00,63.97,64.02,63.83,63.83,82944.30572142004,63.97,64.02,63.83,63.83,82944.3057
2007-11-13 14:40:00,63.86,64.2,63.79,63.96,130604.71175768104,63.86,64.2,63.79,63.96,130604.7118
2007-11-13 14:50:00,63.98,64.02,63.7,63.88,139724.24275322983,63.98,64.02,63.7,63.88,139724.2428
2007-11-13 15:00:00,63.9,64.34,63.89,64.13,184561.9368146781,63.9,64.34,63.89,64.13,184561.9368
2007-11-13 15:10:00,64.13,64.35,64.11,64.23,141786.99381174683,64.13,64.35,64.11,64.23,141786.9938
2007-11-13 15:20:00,64.23,64.47,64.22,64.44,143198.3497991532,64.23,64.47,64.22,64.44,143198.3498
2007-11-13 15:30:00,64.44,64.75,64.36,64.5,222994.2460102052,64.44,64.75,64.36,64.5,222994.246
2007-11-13 15:40:00,64.5,64.71,64.47,64.67,209966.3445879926,64.5,64.71,64.47,64.67,209966.3446
2007-11-13 15:50:00,64.66,65.21,64.65,65.21,436109.0001085658,64.66,65.21,64.65,65.21,436109.0001
2007-11-14 09:30:00,64.93,66.14,64.93,65.89,318857.8873086527,64.93,66.14,64.93,65.89,318857.8873
2007-11-14 09:40:00,65.9,66.23,65.4,65.62,148518.07621322334,65.9,66.23,65.4,65.62,148518.0762
2007-11-14 09:50:00,65.65,65.65,64.85,65.11,213331.88578873087,65.65,65.65,64.85,65.11,213331.8858
2007-11-14 10:00:00,65.07,65.21,64.58,64.71,91195.309955488,65.07,65.21,64.58,64.71,91195.31
2007-11-14 10:10:00,64.72,64.93,64.41,64.54,142221.25719248725,64.72,64.93,64.41,64.54,142221.2572
2007-11-14 10:20:00,64.53,64.85,64.4,64.62,103897.51384214529,64.53,64.85,64.4,64.62,103897.5138
2007-11-14 10:30:00,64.61,64.8,64.49,64.58,82510.04234067962,64.61,64.8,64.49,64.58,82510.0423
2007-11-14 10:40:00,64.58,64.6,64.38,64.46,61448.2683747693,64.58,64.6,64.38,64.46,61448.2684
2007-11-14 10:50:00,64.48,64.82,64.42,64.67,74801.8673325372,64.48,64.82,64.42,64.67,74801.8673
2007-11-14 11:00:00,64.68,65.16,64.65,65.09,61991.097600694826,64.68,65.16,64.65,65.09,61991.0976
2007-11-14 11:10:00,65.08,65.12,64.59,64.66,226142.65552057323,65.08,65.12,64.59,64.66,226142.6555
2007-11-14 11:20:00,64.7,64.74,64.48,64.58,217891.65128650528,64.7,64.74,64.48,64.58,217891.6513
2007-11-14 11:30:00,64.58,64.79,64.58,64.79,116599.71772880253,64.58,64.79,64.58,64.79,116599.7177
2007-11-14 11:40:00,64.8,64.93,64.76,64.8,116274.0201932472,64.8,64.93,64.76,64.8,116274.0202
2007-11-14 11:50:00,64.81,64.85,64.48,64.8,349799.1531864076,64.81,64.85,64.48,64.8,349799.1532
2007-11-14 12:00:00,64.79,64.82,64.73,64.8,53197.264140701336,64.79,64.82,64.73,64.8,53197.2641
2007-11-14 12:10:00,64.8,65.4,64.79,65.1,77841.71099772012,64.8,65.4,64.79,65.1,77841.711
2007-11-14 12:20:00,65.1,65.2,64.92,65.14,44837.69406144827,65.1,65.2,64.92,65.14,44837.6941
2007-11-14 12:30:00,65.14,65.16,65.0,65.07,17913.364455542287,65.14,65.16,65.0,65.07,17913.3645
2007-11-14 12:40:00,65.07,65.07,64.85,64.88,35283.89968515905,65.07,65.07,64.85,64.88,35283.8997
2007-11-14 12:50:00,64.87,65.07,64.82,64.89,192270.11182282056,64.87,65.07,64.82,64.89,192270.1118
2007-11-14 13:00:00,64.9,64.9,64.48,64.76,232873.7379220497,64.9,64.9,64.48,64.76,232873.7379
2007-11-14 13:10:00,64.78,65.0,64.78,64.97,31484.09510368038,64.78,65.0,64.78,64.97,31484.0951
2007-11-14 13:20:00,64.97,65.0,64.85,64.85,55477.14688958854,64.97,65.0,64.85,64.85,55477.1469
2007-11-14 13:30:00,64.85,65.26,64.73,65.03,150037.9980458148,64.85,65.26,64.73,65.03,150037.998
2007-11-14 13:40:00,65.01,65.02,64.58,64.73,86418.4127673434,65.01,65.02,64.58,64.73,86418.4128
2007-11-14 13:50:00,64.74,64.78,64.62,64.66,321572.03343828034,64.74,64.78,64.62,64.66,321572.0334
2007-11-14 14:00:00,64.66,64.8,64.64,64.77,141678.42796656172,64.66,64.8,64.64,64.77,141678.428
2007-11-14 14:10:00,64.78,64.97,64.68,64.93,112148.51807621322,64.78,64.97,64.68,64.93,112148.5181
2007-11-14 14:20:00,64.94,65.11,64.85,64.94,109325.8061014005,64.94,65.11,64.85,64.94,109325.8061
2007-11-14 14:30:00,64.95,65.1,64.83,64.85,153077.84171099772,64.95,65.1,64.83,64.85,153077.8417
2007-11-14 14:40:00,64.87,64.99,64.85,64.98,78601.67191401585,64.87,64.99,64.85,64.98,78601.6719
2007-11-14 14:50:00,65.0,65.1,64.89,65.03,86309.8469221583,65.0,65.1,64.89,65.03,86309.8469
2007-11-14 15:00:00,65.03,65.1,64.96,64.96,138204.32092063836,65.03,65.1,64.96,64.96,138204.3209
2007-11-14 15:10:00,64.94,64.97,64.85,64.95,64053.84865921181,64.94,64.97,64.85,64.95,64053.8487
2007-11-14 15:20:00,64.94,65.11,64.92,65.02,74367.60395179677,64.94,65.11,64.92,65.02,74367.604
2007-11-14 15:30:00,65.03,65.03,64.77,64.78,125827.81456953642,65.03,65.03,64.77,64.78,125827.8146
2007-11-14 15:40:00,64.79,64.81,64.66,64.72,220822.9291065031,64.79,64.81,64.66,64.72,220822.9291
2007-11-14 15:50:00,64.73,64.73,64.39,64.41,288459.45065682335,64.73,64.73,64.39,64.41,288459.4507
2007-11-15 09:30:00,64.75,65.72,64.37,65.19,177396.5910324612,64.75,65.72,64.37,65.19,177396.591
2007-11-15 09:40:00,65.18,66.23,65.09,66.13,187493.214634676,65.18,66.23,65.09,66.13,187493.2146
2007-11-15 09:50:00,66.13,66.37,65.98,66.2,385300.1845619368,66.13,66.37,65.98,66.2,385300.1846
2007-11-15 10:00:00,66.2,66.5,66.09,66.44,285311.04114645533,66.2,66.5,66.09,66.44,285311.0411
2007-11-15 10:10:00,66.44,66.53,66.35,66.41,237324.937574639,66.44,66.53,66.35,66.41,237324.9376
2007-11-15 10:20:00,66.46,66.88,66.34,66.79,146455.32515470634,66.46,66.88,66.34,66.79,146455.3252
2007-11-15 10:30:00,66.75,67.15,66.61,67.02,172728.2596895017,66.75,67.15,66.61,67.02,172728.2597
2007-11-15 10:40:00,66.98,67.24,66.65,67.01,80013.02790142222,66.98,67.24,66.65,67.01,80013.0279
2007-11-15 10:50:00,67.02,67.17,66.81,66.9,84029.96417327109,67.02,67.17,66.81,66.9,84029.9642
2007-11-15 11:00:00,66.89,67.01,66.46,66.46,99012.05080881556,66.89,67.01,66.46,66.46,99012.0508
2007-11-15 11:10:00,66.46,66.52,66.33,66.38,107914.45011399414,66.46,66.52,66.33,66.38,107914.4501
2007-11-15 11:20:00,66.38,66.41,66.1,66.14,94343.71946585603,66.38,66.41,66.1,66.14,94343.7195
2007-11-15 11:30:00,66.13,66.15,65.57,65.84,145478.2325480404,66.13,66.15,65.57,65.84,145478.2325
2007-11-15 11:40:00,65.84,65.87,65.54,65.59,78493.10606883075,65.84,65.87,65.54,65.59,78493.1061
2007-11-15 11:50:00,65.59,65.66,65.47,65.61,171316.90370209533,65.59,65.66,65.47,65.61,171316.9037
2007-11-15 12:00:00,65.62,65.77,65.51,65.59,120942.35153620673,65.62,65.77,65.51,65.59,120942.3515
2007-11-15 12:10:00,65.6,65.6,65.27,65.33,68613.61415698621,65.6,65.6,65.27,65.33,68613.6142
2007-11-15 12:20:00,65.33,65.44,65.13,65.26,50917.38139181414,65.33,65.44,65.13,65.26,50917.3814
2007-11-15 12:30:00,65.25,65.48,65.11,65.28,79904.46205623711,65.25,65.48,65.11,65.28,79904.4621
2007-11-15 12:40:00,65.3,65.32,64.99,65.09,55151.449354033226,65.3,65.32,64.99,65.09,55151.4494
2007-11-15 12:50:00,65.1,65.25,64.94,65.25,43752.03560959722,65.1,65.25,64.94,65.25,43752.0356
2007-11-15 13:00:00,65.22,65.41,65.2,65.4,63511.01943328629,65.22,65.41,65.2,65.4,63511.0194
2007-11-15 13:10:00,65.4,65.4,65.23,65.28,32135.49017479101,65.4,65.4,65.23,65.28,32135.4902
2007-11-15 13:20:00,65.3,65.31,64.96,65.11,66876.56063402454,65.3,65.31,64.96,65.11,66876.5606
2007-11-15 13:30:00,65.1,65.26,64.76,64.84,129084.78992508956,65.1,65.26,64.76,64.84,129084.7899
2007-11-15 13:40:00,64.86,64.94,64.75,64.91,58734.12224514168,64.86,64.94,64.75,64.91,58734.1222
2007-11-15 13:50:00,64.91,64.95,64.68,64.77,73064.81380957551,64.91,64.95,64.68,64.77,73064.8138
2007-11-15 14:00:00,64.77,64.89,64.52,64.84,116599.71772880253,64.77,64.89,64.52,64.84,116599.7177
2007-11-15 14:10:00,64.81,65.05,64.79,65.04,48963.19617848225,64.81,65.05,64.79,65.04,48963.1962
2007-11-15 14:20:00,64.98,65.11,64.64,64.67,72521.98458364999,64.98,65.11,64.64,64.67,72521.9846
2007-11-15 14:30:00,64.66,64.77,64.52,64.54,116491.15188361742,64.66,64.77,64.52,64.54,116491.1519
2007-11-15 14:40:00,64.52,64.54,64.34,64.47,147106.72022581697,64.52,64.54,64.34,64.47,147106.7202
2007-11-15 14:50:00,64.47,64.48,64.13,64.33,101400.49940288786,64.47,64.48,64.13,64.33,101400.4994
2007-11-15 15:00:00,64.37,64.42,64.16,64.18,77950.27684290522,64.37,64.42,64.16,64.18,77950.2768
2007-11-15 15:10:00,64.19,64.38,64.04,64.32,97274.99728585388,64.19,64.38,64.04,64.32,97274.9973
2007-11-15 15:20:00,64.33,64.62,64.21,64.4,213114.75409836063,64.33,64.62,64.21,64.4,213114.7541
2007-11-15 15:30:00,64.39,64.47,63.92,64.01,199109.7600694821,64.39,64.47,63.92,64.01,199109.7601
2007-11-15 15:40:00,64.01,64.49,63.98,64.34,224405.60199761155,64.01,64.49,63.98,64.34,224405.602
2007-11-15 15:50:00,64.34,64.49,64.28,64.41,257083.9213983281,64.34,64.49,64.28,64.41,257083.9214
2007-11-16 09:30:00,64.53,64.92,64.26,64.87,523830.2030181305,64.53,64.92,64.26,64.87,523830.203
2007-11-16 09:40:00,64.87,65.17,64.78,64.94,113342.74237324938,64.87,65.17,64.78,64.94,113342.7424
2007-11-16 09:50:00,64.93,64.99,64.34,64.38,149060.90543914886,64.93,64.99,64.34,64.38,149060.9054
2007-11-16 10:00:00,64.37,64.41,63.85,64.17,116274.0201932472,64.37,64.41,63.85,64.17,116274.0202
2007-11-16 10:10:00,64.17,64.37,63.96,64.35,139724.24275322983,64.17,64.37,63.96,64.35,139724.2428
2007-11-16 10:20:00,64.36,64.54,64.33,64.38,91738.13918141351,64.36,64.54,64.33,64.38,91738.1392
2007-11-16 10:30:00,64.38,64.57,64.34,64.55,70567.7993703181,64.38,64.57,64.34,64.55,70567.7994
2007-11-16 10:40:00,64.53,64.81,64.53,64.75,85007.05677993703,64.53,64.81,64.53,64.75,85007.0568
2007-11-16 10:50:00,64.74,65.32,64.7,65.1,113668.43990880468,64.74,65.32,64.7,65.1,113668.4399
2007-11-16 11:00:00,65.09,65.38,65.09,65.37,133210.29204212356,65.09,65.38,65.09,65.37,133210.292
2007-11-16 11:10:00,65.36,65.38,64.96,64.97,80121.59374660732,65.36,65.38,64.96,64.97,80121.5937
2007-11-16 11:20:00,64.96,65.04,64.83,64.85,108240.14764954946,64.96,65.04,64.83,64.85,108240.1476
2007-11-16 11:30:00,64.86,65.09,64.79,65.09,59276.9514710672,64.86,65.09,64.79,65.09,59276.9515
2007-11-16 11:40:00,65.09,65.17,65.07,65.16,90218.21734882206,65.09,65.17,65.07,65.16,90218.2173
2007-11-16 11:50:00,65.17,65.17,65.02,65.03,48528.93279774183,65.17,65.17,65.02,65.03,48528.9328
2007-11-16 12:00:00,65.05,65.4,64.98,65.4,77733.14515253501,65.05,65.4,64.98,65.4,77733.1452
2007-11-16 12:10:00,65.4,65.43,65.26,65.38,78601.67191401585,65.4,65.43,65.26,65.38,78601.6719
2007-11-16 12:20:00,65.37,65.37,65.25,65.26,40060.79687330366,65.37,65.37,65.25,65.26,40060.7969
2007-11-16 12:30:00,65.26,65.31,65.12,65.25,79904.46205623711,65.26,65.31,65.12,65.25,79904.4621
2007-11-16 12:40:00,65.26,65.27,65.03,65.13,41255.02117033981,65.26,65.27,65.03,65.13,41255.0212
2007-11-16 12:50:00,65.15,65.21,64.87,64.96,37238.08489849094,65.15,65.21,64.87,64.96,37238.0849
2007-11-16 13:00:00,64.96,65.1,64.96,65.04,44077.73314515254,64.96,65.1,64.96,65.04,44077.7331
2007-11-16 13:10:00,65.05,65.27,64.97,65.27,31592.660948865487,65.05,65.27,64.97,65.27,31592.6609
2007-11-16 13:20:00,65.25,65.27,65.03,65.03,27358.592986646403,65.25,65.27,65.03,65.03,27358.593
2007-11-16 13:30:00,65.01,65.23,64.97,65.2,28878.51481923787,65.01,65.23,64.97,65.2,28878.5148
2007-11-16 13:40:00,65.2,65.29,65.17,65.18,47009.010965150366,65.2,65.29,65.17,65.18,47009.011
2007-11-16 13:50:00,65.22,65.22,65.0,65.17,35392.465530344154,65.22,65.22,65.0,65.17,35392.4655
2007-11-16 14:00:00,65.2,65.2,64.97,64.97,53197.264140701336,65.2,65.2,64.97,64.97,53197.2641
2007-11-16 14:10:00,64.97,65.04,64.69,64.74,100097.7092606666,64.97,65.04,64.69,64.74,100097.7093
2007-11-16 14:20:00,64.74,64.83,64.69,64.79,99554.88003474109,64.74,64.83,64.69,64.79,99554.88
2007-11-16 14:30:00,64.82,64.85,64.54,64.58,124959.2878080556,64.82,64.85,64.54,64.58,124959.2878
2007-11-16 14:40:00,64.57,64.75,64.56,64.73,59059.819780697,64.57,64.75,64.56,64.73,59059.8198
2007-11-16 14:50:00,64.73,64.78,64.52,64.74,75453.26240364781,64.73,64.78,64.52,64.74,75453.2624
2007-11-16 15:00:00,64.74,64.77,64.66,64.69,184344.8051243079,64.74,64.77,64.66,64.69,184344.8051
2007-11-16 15:10:00,64.69,64.77,64.63,64.69,93040.9293236348,64.69,64.77,64.63,64.69,93040.9293
2007-11-16 15:20:00,64.71,64.78,64.6,64.63,95103.68038215178,64.71,64.78,64.6,64.63,95103.6804
2007-11-16 15:30:00,64.66,64.71,64.49,64.68,191075.8875257844,64.66,64.71,64.49,64.68,191075.8875
2007-11-16 15:40:00,64.67,64.98,64.62,64.91,205080.8815546629,64.67,64.98,64.62,64.91,205080.8816
2007-11-16 15:50:00,64.91,64.94,64.51,64.52,338616.8711323418,64.91,64.94,64.51,64.52,338616.8711
2007-11-19 09:30:00,64.37,64.68,64.27,64.56,96406.47052437304,64.37,64.68,64.27,64.56,96406.4705
2007-11-19 09:40:00,64.55,64.57,64.26,64.43,120725.2198458365,64.55,64.57,64.26,64.43,120725.2198
2007-11-19 09:50:00,64.42,64.55,64.02,64.45,104983.17229399632,64.42,64.55,64.02,64.45,104983.1723
2007-11-19 10:00:00,64.45,64.52,64.24,64.51,92823.79763326458,64.45,64.52,64.24,64.51,92823.7976
2007-11-19 10:10:00,64.51,64.6,64.32,64.45,73281.94549994572,64.51,64.6,64.32,64.45,73281.9455
2007-11-19 10:20:00,64.45,64.51,64.32,64.38,110737.16208880689,64.45,64.51,64.32,64.38,110737.1621
2007-11-19 10:30:00,64.38,64.39,64.06,64.16,64053.84865921181,64.38,64.39,64.06,64.16,64053.8487
2007-11-19 10:40:00,64.15,64.26,64.09,64.14,35718.16306589947,64.15,64.26,64.09,64.14,35718.1631
2007-11-19 10:50:00,64.14,64.17,63.87,64.07,71002.06275105852,64.14,64.17,63.87,64.07,71002.0628
2007-11-19 11:00:00,64.08,64.22,64.08,64.2,43643.46976441212,64.08,64.22,64.08,64.2,43643.4698
2007-11-19 11:10:00,64.16,64.24,63.92,63.94,55368.58104440344,64.16,64.24,63.92,63.94,55368.581
2007-11-19 11:20:00,63.94,64.03,63.6,63.88,73933.34057105635,63.94,64.03,63.6,63.88,73933.3406
2007-11-19 11:30:00,63.86,64.2,63.86,64.2,51894.47399848008,63.86,64.2,63.86,64.2,51894.474
2007-11-19 11:40:00,64.2,64.22,64.1,64.11,21713.169037020954,64.2,64.22,64.1,64.11,21713.169
2007-11-19 11:50:00,64.13,64.25,64.1,64.21,44294.86483552275,64.13,64.25,64.1,64.21,44294.8648
2007-11-19 12:00:00,64.23,64.27,64.15,64.18,73390.51134513083,64.23,64.27,64.15,64.18,73390.5113
2007-11-19 12:10:00,64.18,64.39,64.17,64.31,40820.7577895994,64.18,64.39,64.17,64.31,40820.7578
2007-11-19 12:20:00,64.29,64.39,64.27,64.37,35283.89968515905,64.29,64.39,64.27,64.37,35283.8997
2007-11-19 12:30:00,64.41,64.45,64.31,64.35,46683.31342959505,64.41,64.45,64.31,64.35,46683.3134
2007-11-19 12:40:00,64.35,64.49,64.32,64.49,29747.041580718706,64.35,64.49,64.32,64.49,29747.0416
2007-11-19 12:50:00,64.46,64.5,64.38,64.4,42014.98208663554,64.46,64.5,64.38,64.4,42014.9821
2007-11-19 13:00:00,64.41,64.5,64.37,64.41,58299.85886440126,64.41,64.5,64.37,64.41,58299.8589
2007-11-19 13:10:00,64.44,64.61,64.37,64.45,72304.85289327978,64.44,64.61,64.37,64.45,72304.8529
2007-11-19 13:20:00,64.44,64.63,64.39,64.6,38432.30919552709,64.44,64.63,64.39,64.6,38432.3092
2007-11-19 13:30:00,64.62,64.63,64.5,64.52,40929.3236347845,64.62,64.63,64.5,64.52,40929.3236
2007-11-19 13:40:00,64.52,64.57,64.46,64.5,66876.56063402454,64.52,64.57,64.46,64.5,66876.5606
2007-11-19 13:50:00,64.51,64.57,64.47,64.5,71979.15535772446,64.51,64.57,64.47,64.5,71979.1554
2007-11-19 14:00:00,64.5,64.62,64.39,64.57,66550.86309846923,64.5,64.62,64.39,64.57,66550.8631
2007-11-19 14:10:00,64.59,64.73,64.49,64.68,53740.09336662686,64.59,64.73,64.49,64.68,53740.0934
2007-11-19 14:20:00,64.68,64.82,64.66,64.75,56345.67365106937,64.68,64.82,64.66,64.75,56345.6737
2007-11-19 14:30:00,64.75,64.9,64.69,64.75,63402.45358810118,64.75,64.9,64.69,64.75,63402.4536
2007-11-19 14:40:00,64.75,65.06,64.73,64.82,73499.07719031593,64.75,65.06,64.73,64.82,73499.0772
2007-11-19 14:50:00,64.79,64.79,64.59,64.6,71979.15535772446,64.79,64.79,64.59,64.6,71979.1554
2007-11-19 15:00:00,64.61,64.61,64.27,64.35,109760.06948214093,64.61,64.61,64.27,64.35,109760.0695
2007-11-19 15:10:00,64.32,64.51,64.29,64.38,56997.06872218,64.32,64.51,64.29,64.38,56997.0687
2007-11-19 15:20:00,64.38,64.79,64.3,64.71,76647.48670068396,64.38,64.79,64.3,64.71,76647.4867
2007-11-19 15:30:00,64.71,64.73,64.57,64.6,173271.08891542722,64.71,64.73,64.57,64.6,173271.0889
2007-11-19 15:40:00,64.58,64.75,64.51,64.66,106720.225816958,64.58,64.75,64.51,64.66,106720.2258
2007-11-19 15:50:00,64.66,64.77,64.57,64.71,215503.20269243297,64.66,64.77,64.57,64.71,215503.2027
2007-11-20 09:30:00,64.73,64.87,64.45,64.48,92172.40256215396,64.73,64.87,64.45,64.48,92172.4026
2007-11-20 09:40:00,64.5,64.77,64.43,64.57,72196.28704809467,64.5,64.77,64.43,64.57,72196.287
2007-11-20 09:50:00,64.56,64.56,64.12,64.48,85767.01769623277,64.56,64.56,64.12,64.48,85767.0177
2007-11-20 10:00:00,64.48,64.75,64.37,64.65,57648.46379329063,64.48,64.75,64.37,64.65,57648.4638
2007-11-20 10:10:00,64.61,64.62,64.11,64.5,63728.1511236565,64.61,64.62,64.11,64.5,63728.1511
2007-11-20 10:20:00,64.51,64.61,64.45,64.61,44620.562371078064,64.51,64.61,64.45,64.61,44620.5624
2007-11-20 10:30:00,64.61,65.07,64.49,64.88,77841.71099772012,64.61,65.07,64.49,64.88,77841.711
2007-11-20 10:40:00,64.92,65.35,64.77,65.08,147866.6811421127,64.92,65.35,64.77,65.08,147866.6811
2007-11-20 10:50:00,65.08,65.08,64.85,64.93,41580.71870589512,65.08,65.08,64.85,64.93,41580.7187
2007-11-20 11:00:00,64.93,64.98,64.85,64.97,132884.59450656825,64.93,64.98,64.85,64.97,132884.5945
2007-11-20 11:10:00,65.0,65.03,64.68,64.93,65030.94126587776,65.0,65.03,64.68,64.93,65030.9413
2007-11-20 11:20:00,64.91,64.94,64.8,64.84,52328.737379220496,64.91,64.94,64.8,64.84,52328.7374
2007-11-20 11:30:00,64.84,64.85,64.7,64.73,56671.37118662469,64.84,64.85,64.7,64.73,56671.3712
2007-11-20 11:40:00,64.72,64.85,64.5,64.84,75778.95993920312,64.72,64.85,64.5,64.84,75778.9599
2007-11-20 11:50:00,64.85,64.92,64.62,64.78,50591.68385625882,64.85,64.92,64.62,64.78,50591.6839
2007-11-20 12:00:00,64.8,64.85,64.71,64.75,39192.27011182282,64.8,64.85,64.71,64.75,39192.2701
2007-11-20 12:10:00,64.75,64.82,64.66,64.66,32461.187710346327,64.75,64.82,64.66,64.66,32461.1877
2007-11-20 12:20:00,64.66,64.88,64.59,64.66,45380.52328737379,64.66,64.88,64.59,64.66,45380.5233
2007-11-20 12:30:00,64.62,64.82,64.57,64.7,45271.95744218869,64.62,64.82,64.57,64.7,45271.9574
2007-11-20 12:40:00,64.7,64.71,64.54,64.68,25404.40777331452,64.7,64.71,64.54,64.68,25404.4078
2007-11-20 12:50:00,64.71,64.81,64.61,64.68,34632.50461404842,64.71,64.81,64.61,64.68,34632.5046
2007-11-20 13:00:00,64.68,64.77,64.48,64.69,139724.24275322983,64.68,64.77,64.48,64.69,139724.2428
2007-11-20 13:10:00,64.7,64.74,64.57,64.72,204972.3157094778,64.7,64.74,64.57,64.72,204972.3157
2007-11-20 13:20:00,64.71,64.75,64.63,64.7,136033.0040169363,64.71,64.75,64.63,64.7,136033.004
2007-11-20 13:30:00,64.7,64.77,64.63,64.73,96297.90467918794,64.7,64.77,64.63,64.73,96297.9047
2007-11-20 13:40:00,64.73,64.82,64.71,64.73,61665.40006513951,64.73,64.82,64.71,64.73,61665.4001
2007-11-20 13:50:00,64.77,64.83,64.66,64.67,117902.5078710238,64.77,64.83,64.66,64.67,117902.5079
2007-11-20 14:00:00,64.69,65.03,64.48,64.52,155791.98784062534,64.69,65.03,64.48,64.52,155791.9878
2007-11-20 14:10:00,64.52,64.79,64.48,64.72,65682.33633698839,64.52,64.79,64.48,64.72,65682.3363
2007-11-20 14:20:00,64.73,64.75,64.28,64.45,98903.48496363044,64.73,64.75,64.28,64.45,98903.485
2007-11-20 14:30:00,64.45,64.46,63.56,63.91,124525.02442731518,64.45,64.46,63.56,63.91,124525.0244
2007-11-20 14:40:00,63.87,64.25,63.87,64.17,83161.43741179025,63.87,64.25,63.87,64.17,83161.4374
2007-11-20 14:50:00,64.18,64.3,63.89,63.98,44186.29899033765,64.18,64.3,63.89,63.98,44186.299
2007-11-20 15:00:00,63.97,64.01,63.53,63.58,86852.67614808382,63.97,64.01,63.53,63.58,86852.6761
2007-11-20 15:10:00,63.59,63.83,63.38,63.38,132233.19943545762,63.59,63.83,63.38,63.38,132233.1994
2007-11-20 15:20:00,63.39,63.88,63.39,63.88,141135.5987406362,63.39,63.88,63.39,63.88,141135.5987
2007-11-20 15:30:00,63.87,64.53,63.82,64.48,201932.47204429487,63.87,64.53,63.82,64.48,201932.472
2007-11-20 15:40:00,64.49,64.84,64.4,64.52,181630.65899468027,64.49,64.84,64.4,64.52,181630.659
2007-11-20 15:50:00,64.52,64.72,64.35,64.66,163825.8603843231,64.52,64.72,64.35,64.66,163825.8604
2007-11-21 09:30:00,64.48,65.02,64.38,64.6,65790.9021821735,64.48,65.02,64.38,64.6,65790.9022
2007-11-21 09:40:00,64.6,64.61,64.2,64.55,84681.35924438172,64.6,64.61,64.2,64.55,84681.3592
2007-11-21 09:50:00,64.53,64.54,64.18,64.42,60036.912387362936,64.53,64.54,64.18,64.42,60036.9124
2007-11-21 10:00:00,64.45,64.48,63.99,64.03,50808.81554662903,64.45,64.48,63.99,64.03,50808.8155
2007-11-21 10:10:00,64.02,64.36,63.9,64.03,60036.912387362936,64.02,64.36,63.9,64.03,60036.9124
2007-11-21 10:20:00,64.07,64.08,63.74,64.0,39517.96764737814,64.07,64.08,63.74,64.0,39517.9676
2007-11-21 10:30:00,64.0,64.02,63.84,64.01,44837.69406144827,64.0,64.02,63.84,64.01,44837.6941
2007-11-21 10:40:00,63.92,64.02,63.83,63.83,27032.895451091088,63.92,64.02,63.83,63.83,27032.8955
2007-11-21 10:50:00,63.77,63.91,63.56,63.8,53740.09336662686,63.77,63.91,63.56,63.8,53740.0934
2007-11-21 11:00:00,63.75,63.76,63.35,63.49,61448.2683747693,63.75,63.76,63.35,63.49,61448.2684
2007-11-21 11:10:00,63.47,64.12,63.47,64.03,73173.37965476062,63.47,64.12,63.47,64.03,73173.3797
2007-11-21 11:20:00,63.98,64.32,63.79,64.26,97709.26066659427,63.98,64.32,63.79,64.26,97709.2607
2007-11-21 11:30:00,64.27,64.46,64.17,64.22,83161.43741179025,64.27,64.46,64.17,64.22,83161.4374
2007-11-21 11:40:00,64.23,64.43,64.15,64.15,31375.52925849528,64.23,64.43,64.15,64.15,31375.5293
2007-11-21 11:50:00,64.14,64.28,63.95,63.96,18239.0619910976,64.14,64.28,63.95,63.96,18239.062
2007-11-21 12:00:00,63.95,64.08,63.91,63.97,20844.642275540114,63.95,64.08,63.91,63.97,20844.6423
2007-11-21 12:10:00,63.95,63.99,63.68,63.68,24210.18347627836,63.95,63.99,63.68,63.68,24210.1835
2007-11-21 12:20:00,63.64,63.66,63.56,63.66,28661.38312886766,63.64,63.66,63.56,63.66,28661.3831
2007-11-21 12:30:00,63.66,64.15,63.59,63.92,40712.19194441429,63.66,64.15,63.59,63.92,40712.1919
2007-11-21 12:40:00,63.92,64.13,63.82,64.02,23884.48594072305,63.92,64.13,63.82,64.02,23884.4859
2007-11-21 12:50:00,64.09,64.28,63.8,64.15,33004.01693627185,64.09,64.28,63.8,64.15,33004.0169
2007-11-21 13:00:00,64.11,64.32,64.03,64.03,31266.96341331017,64.11,64.32,64.03,64.03,31266.9634
2007-11-21 13:10:00,64.03,64.09,63.78,63.88,15524.915861469985,64.03,64.09,63.78,63.88,15524.9159
2007-11-21 13:20:00,63.88,64.12,63.69,63.73,36695.25567256541,63.88,64.12,63.69,63.73,36695.2557
2007-11-21 13:30:00,63.76,63.82,63.57,63.6,23341.65671479753,63.76,63.82,63.57,63.6,23341.6567
2007-11-21 13:40:00,63.6,63.64,63.39,63.53,54717.185973292806,63.6,63.64,63.39,63.53,54717.186
2007-11-21 13:50:00,63.56,63.76,63.48,63.65,23124.52502442732,63.56,63.76,63.48,63.65,23124.525
2007-11-21 14:00:00,63.64,63.84,63.64,63.73,19541.85213331886,63.64,63.84,63.64,63.73,19541.8521
2007-11-21 14:10:00,63.71,63.88,63.65,63.66,26815.76376072088,63.71,63.88,63.65,63.66,26815.7638
2007-11-21 14:20:00,63.66,64.0,63.62,63.9,49723.157094777984,63.66,64.0,63.62,63.9,49723.1571
2007-11-21 14:30:00,63.92,64.13,63.91,63.93,28878.51481923787,63.92,64.13,63.91,63.93,28878.5148
2007-11-21 14:40:00,63.92,63.97,63.82,63.89,26707.197915535773,63.92,63.97,63.82,63.89,26707.1979
2007-11-21 14:50:00,63.92,64.12,63.88,63.99,25295.84192812941,63.92,64.12,63.88,63.99,25295.8419
2007-11-21 15:00:00,64.03,64.2,63.96,63.97,36912.38736293562,64.03,64.2,63.96,63.97,36912.3874
2007-11-21 15:10:00,63.96,63.96,63.53,63.53,57974.16132884595,63.96,63.96,63.53,63.53,57974.1613
2007-11-21 15:20:00,63.55,63.72,63.45,63.5,48854.63033329714,63.55,63.72,63.45,63.5,48854.6303
2007-11-21 15:30:00,63.48,63.6,63.4,63.55,68396.482466616,63.48,63.6,63.4,63.55,68396.4825
2007-11-21 15:40:00,63.53,63.58,63.46,63.57,46357.615894039736,63.53,63.58,63.46,63.57,46357.6159
2007-11-21 15:50:00,63.55,63.56,63.17,63.17,167517.09912061665,63.55,63.56,63.17,63.17,167517.0991
2007-11-23 09:30:00,63.5,63.83,63.32,63.47,64488.11203995223,63.5,63.83,63.32,63.47,64488.112
2007-11-23 09:40:00,63.47,63.48,63.19,63.36,46357.615894039736,63.47,63.48,63.19,63.36,46357.6159
2007-11-23 09:50:00,63.36,63.46,63.21,63.31,26055.802844425143,63.36,63.46,63.21,63.31,26055.8028
2007-11-23 10:00:00,63.32,63.71,63.32,63.62,37020.95320812073,63.32,63.71,63.32,63.62,37020.9532
2007-11-23 10:10:00,63.61,63.62,63.5,63.61,22038.86657257627,63.61,63.62,63.5,63.61,22038.8666
2007-11-23 10:20:00,63.6,63.6,63.53,63.56,19541.85213331886,63.6,63.6,63.53,63.56,19541.8521
2007-11-23 10:30:00,63.55,63.72,63.55,63.71,17913.364455542287,63.55,63.72,63.55,63.71,17913.3645
2007-11-23 10:40:00,63.73,63.74,63.6,63.63,31158.39756812507,63.73,63.74,63.6,63.63,31158.3976
2007-11-23 10:50:00,63.66,63.86,63.62,63.83,12919.335577027468,63.66,63.86,63.62,63.83,12919.3356
2007-11-23 11:00:00,63.84,63.95,63.81,63.82,19650.417978503963,63.84,63.95,63.81,63.82,19650.418
2007-11-23 11:10:00,63.85,63.9,63.68,63.68,11725.111279991315,63.85,63.9,63.68,63.68,11725.1113
2007-11-23 11:20:00,63.67,63.84,63.56,63.81,16502.008468135926,63.67,63.84,63.56,63.81,16502.0085
2007-11-23 11:30:00,63.8,64.09,63.74,64.09,15633.481706655088,63.8,64.09,63.74,64.09,15633.4817
2007-11-23 11:40:00,64.09,64.33,64.09,64.26,25404.40777331452,64.09,64.33,64.09,64.26,25404.4078
2007-11-23 11:50:00,64.24,64.36,64.13,64.2,32678.319400716537,64.24,64.36,64.13,64.2,32678.3194
2007-11-23 12:00:00,64.26,64.28,64.14,64.26,12702.203886657258,64.26,64.28,64.14,64.26,12702.2039
2007-11-23 12:10:00,64.27,64.38,64.11,64.18,27358.592986646403,64.27,64.38,64.11,64.18,27358.593
2007-11-23 12:20:00,64.16,64.32,64.15,64.27,15742.04755184019,64.16,64.32,64.15,64.27,15742.0476
2007-11-23 12:30:00,64.29,64.31,64.03,64.08,28769.948974052764,64.29,64.31,64.03,64.08,28769.949
2007-11-23 12:40:00,64.08,64.24,64.02,64.08,33655.41200738248,64.08,64.24,64.02,64.08,33655.412
2007-11-23 12:50:00,64.13,64.13,63.83,63.92,83704.26663771577,64.13,64.13,63.83,63.92,83704.2666
2007-11-26 09:30:00,63.66,63.95,63.59,63.81,104983.17229399632,63.66,63.95,63.59,63.81,104983.1723
2007-11-26 09:40:00,63.83,64.18,63.72,63.89,80772.98881771795,63.83,64.18,63.72,63.89,80772.9888
2007-11-26 09:50:00,63.88,64.04,63.6,63.81,42014.98208663554,63.88,64.04,63.6,63.81,42014.9821
2007-11-26 10:00:00,63.87,63.87,63.56,63.59,35283.89968515905,63.87,63.87,63.56,63.59,35283.8997
2007-11-26 10:10:00,63.63,63.64,63.28,63.35,36152.42644663989,63.63,63.64,63.28,63.35,36152.4264
2007-11-26 10:20:00,63.36,63.51,63.33,63.37,27358.592986646403,63.36,63.51,63.33,63.37,27358.593
2007-11-26 10:30:00,63.34,63.52,63.34,63.45,49614.59124959288,63.34,63.52,63.34,63.45,49614.5912
2007-11-26 10:40:00,63.45,63.45,63.28,63.34,55368.58104440344,63.45,63.45,63.28,63.34,55368.581
2007-11-26 10:50:00,63.33,63.33,63.17,63.18,42123.54793182065,63.33,63.33,63.17,63.18,42123.5479
2007-11-26 11:00:00,63.21,63.27,63.1,63.1,36586.68982738031,63.21,63.27,63.1,63.1,36586.6898
2007-11-26 11:10:00,63.1,63.13,63.01,63.1,84464.22755401151,63.1,63.13,63.01,63.1,84464.2276
2007-11-26 11:20:00,63.1,63.29,63.05,63.22,55260.01519921833,63.1,63.29,63.05,63.22,55260.0152
2007-11-26 11:30:00,63.22,63.44,63.21,63.34,40603.62609922919,63.22,63.44,63.21,63.34,40603.6261
2007-11-26 11:40:00,63.33,63.58,63.26,63.52,90869.61241993267,63.33,63.58,63.26,63.52,90869.6124
2007-11-26 11:50:00,63.56,63.68,63.41,63.44,53414.395831071546,63.56,63.68,63.41,63.44,53414.3958
2007-11-26 12:00:00,63.45,63.68,63.43,63.48,30289.87080664423,63.45,63.68,63.43,63.48,30289.8708
2007-11-26 12:10:00,63.48,63.55,63.37,63.38,21496.037346650744,63.48,63.55,63.37,63.38,21496.0373
2007-11-26 12:20:00,63.38,63.54,63.32,63.54,26815.76376072088,63.38,63.54,63.32,63.54,26815.7638
2007-11-26 12:30:00,63.5,63.63,63.46,63.57,35283.89968515905,63.5,63.63,63.46,63.57,35283.8997
2007-11-26 12:40:00,63.57,63.75,63.55,63.71,27032.895451091088,63.57,63.75,63.55,63.71,27032.8955
2007-11-26 12:50:00,63.68,63.91,63.62,63.83,39083.70426663772,63.68,63.91,63.62,63.83,39083.7043
2007-11-26 13:00:00,63.81,63.82,63.71,63.73,31375.52925849528,63.81,63.82,63.71,63.73,31375.5293
2007-11-26 13:10:00,63.72,63.74,63.55,63.62,78275.97437846054,63.72,63.74,63.55,63.62,78275.9744
2007-11-26 13:20:00,63.61,63.62,63.5,63.56,36695.25567256541,63.61,63.62,63.5,63.56,36695.2557
2007-11-26 13:30:00,63.56,63.72,63.52,63.52,29855.60742590381,63.56,63.72,63.52,63.52,29855.6074
2007-11-26 13:40:00,63.54,63.54,63.2,63.37,42557.81131256107,63.54,63.54,63.2,63.37,42557.8113
2007-11-26 13:50:00,63.38,63.4,63.22,63.29,27467.158831831508,63.38,63.4,63.22,63.29,27467.1588
2007-11-26 14:00:00,63.29,63.39,63.11,63.15,43209.2063836717,63.29,63.39,63.11,63.15,43209.2064
2007-11-26 14:10:00,63.18,63.2,62.99,63.14,45923.35251329932,63.18,63.2,62.99,63.14,45923.3525
2007-11-26 14:20:00,63.14,63.24,63.13,63.19,43426.33807404191,63.14,63.24,63.13,63.19,43426.3381
2007-11-26 14:30:00,63.19,63.48,63.19,63.41,47877.537726631206,63.19,63.48,63.19,63.41,47877.5377
2007-11-26 14:40:00,63.4,63.59,63.4,63.55,100749.10433177724,63.4,63.59,63.4,63.55,100749.1043
2007-11-26 14:50:00,63.51,63.77,63.5,63.55,64162.41450439692,63.51,63.77,63.5,63.55,64162.4145
2007-11-26 15:00:00,63.55,63.57,63.1,63.11,95755.0754532624,63.55,63.57,63.1,63.11,95755.0755
2007-11-26 15:10:00,63.1,63.32,63.0,63.18,66442.29725328412,63.1,63.32,63.0,63.18,66442.2973
2007-11-26 15:20:00,63.18,63.23,63.08,63.2,75996.09162957333,63.18,63.23,63.08,63.2,75996.0916
2007-11-26 15:30:00,63.21,63.31,63.15,63.29,101943.32862881338,63.21,63.31,63.15,63.29,101943.3286
2007-11-26 15:40:00,63.28,63.36,63.16,63.21,113777.0057539898,63.28,63.36,63.16,63.21,113777.0058
2007-11-26 15:50:00,63.2,63.21,62.51,62.68,356095.97220714367,63.2,63.21,62.51,62.68,356095.9722
2007-11-27 09:30:00,63.0,63.13,62.2,62.75,164368.68961024864,63.0,63.13,62.2,62.75,164368.6896
2007-11-27 09:40:00,62.82,63.1,62.68,62.88,134730.21387471503,62.82,63.1,62.68,62.88,134730.2139
2007-11-27 09:50:00,62.92,63.29,62.92,63.17,93040.9293236348,62.92,63.29,62.92,63.17,93040.9293
2007-11-27 10:00:00,63.11,63.26,62.77,62.98,71762.02366735425,63.11,63.26,62.77,62.98,71762.0237
2007-11-27 10:10:00,62.97,62.98,62.64,62.85,75236.13071327761,62.97,62.98,62.64,62.85,75236.1307
2007-11-27 10:20:00,62.87,63.0,62.83,62.87,67093.69232439475,62.87,63.0,62.83,62.87,67093.6923
2007-11-27 10:30:00,62.87,63.19,62.84,63.14,127022.03886657258,62.87,63.19,62.84,63.14,127022.0389
2007-11-27 10:40:00,63.14,63.48,63.02,63.46,88046.90044511997,63.14,63.48,63.02,63.46,88046.9004
2007-11-27 10:50:00,63.46,63.59,63.37,63.39,91195.309955488,63.46,63.59,63.37,63.39,91195.31
2007-11-27 11:00:00,63.39,63.39,63.17,63.26,42666.377157746174,63.39,63.39,63.17,63.26,42666.3772
2007-11-27 11:10:00,63.26,63.39,63.23,63.39,38866.57257626751,63.26,63.39,63.23,63.39,38866.5726
2007-11-27 11:20:00,63.39,63.42,63.19,63.19,50265.98632070351,63.39,63.42,63.19,63.19,50265.9863
2007-11-27 11:30:00,63.22,63.43,63.22,63.27,35283.89968515905,63.22,63.43,63.22,63.27,35283.8997
2007-11-27 11:40:00,63.26,63.37,63.06,63.1,31049.831722939965,63.26,63.37,63.06,63.1,31049.8317
2007-11-27 11:50:00,63.1,63.32,63.06,63.23,52871.56660514602,63.1,63.32,63.06,63.23,52871.5666
2007-11-27 12:00:00,63.24,63.35,63.22,63.33,46140.484203669526,63.24,63.35,63.22,63.33,46140.4842
2007-11-27 12:10:00,63.36,63.43,63.21,63.32,41146.45532515471,63.36,63.43,63.21,63.32,41146.4553
2007-11-27 12:20:00,63.33,63.78,63.28,63.72,67853.65324069049,63.33,63.78,63.28,63.72,67853.6532
2007-11-27 12:30:00,63.73,64.05,63.73,63.94,61556.834219954406,63.73,64.05,63.73,63.94,61556.8342
2007-11-27 12:40:00,63.93,64.03,63.88,63.94,27575.724677016613,63.93,64.03,63.88,63.94,27575.7247
2007-11-27 12:50:00,63.94,63.94,63.75,63.77,73499.07719031593,63.94,63.94,63.75,63.77,73499.0772
2007-11-27 13:00:00,63.77,63.89,63.77,63.83,28227.11974812724,63.77,63.89,63.77,63.83,28227.1197
2007-11-27 13:10:00,63.92,63.92,63.74,63.77,92606.66594289435,63.92,63.92,63.74,63.77,92606.6659
2007-11-27 13:20:00,63.78,63.89,63.75,63.79,44186.29899033765,63.78,63.89,63.75,63.79,44186.299
2007-11-27 13:30:00,63.8,63.89,63.74,63.83,41146.45532515471,63.8,63.89,63.74,63.83,41146.4553
2007-11-27 13:40:00,63.83,64.04,63.81,64.03,71762.02366735425,63.83,64.04,63.81,64.03,71762.0237
2007-11-27 13:50:00,64.03,64.04,63.89,63.98,38975.13842145261,64.03,64.04,63.89,63.98,38975.1384
2007-11-27 14:00:00,63.97,63.97,63.61,63.65,110411.46455325156,63.97,63.97,63.61,63.65,110411.4646
2007-11-27 14:10:00,63.67,63.88,63.63,63.88,28227.11974812724,63.67,63.88,63.63,63.88,28227.1197
2007-11-27 14:20:00,63.84,63.95,63.77,63.82,37563.782434046254,63.84,63.95,63.77,63.82,37563.7824
2007-11-27 14:30:00,63.8,64.01,63.47,63.55,67093.69232439475,63.8,64.01,63.47,63.55,67093.6923
2007-11-27 14:40:00,63.52,63.67,63.45,63.46,55260.01519921833,63.52,63.67,63.45,63.46,55260.0152
2007-11-27 14:50:00,63.48,63.68,63.46,63.58,36152.42644663989,63.48,63.68,63.46,63.58,36152.4264
2007-11-27 15:00:00,63.57,63.67,63.43,63.5,52220.17153403539,63.57,63.67,63.43,63.5,52220.1715
2007-11-27 15:10:00,63.5,63.8,63.5,63.61,52220.17153403539,63.5,63.8,63.5,63.61,52220.1715
2007-11-27 15:20:00,63.61,63.72,63.39,63.46,65899.4680273586,63.61,63.72,63.39,63.46,65899.468
2007-11-27 15:30:00,63.46,63.93,63.35,63.92,82184.34480512432,63.46,63.93,63.35,63.92,82184.3448
2007-11-27 15:40:00,63.9,64.15,63.87,63.96,111822.8205406579,63.9,64.15,63.87,63.96,111822.8205
2007-11-27 15:50:00,63.96,64.29,63.87,64.27,270328.9545109109,63.96,64.29,63.87,64.27,270328.9545
2007-11-28 09:30:00,64.88,64.93,64.18,64.56,90978.1782651178,64.88,64.93,64.18,64.56,90978.1783
2007-11-28 09:40:00,64.56,64.56,64.35,64.38,33763.97785256759,64.56,64.56,64.35,64.38,33763.9779
2007-11-28 09:50:00,64.38,64.45,64.35,64.38,83487.13494734556,64.38,64.45,64.35,64.38,83487.1349
2007-11-28 10:00:00,64.38,64.5,63.88,64.08,68613.61415698621,64.38,64.5,63.88,64.08,68613.6142
2007-11-28 10:10:00,64.05,64.17,63.9,63.98,43534.90391922701,64.05,64.17,63.9,63.98,43534.9039
2007-11-28 10:20:00,63.92,63.97,63.67,63.83,37563.782434046254,63.92,63.97,63.67,63.83,37563.7824
2007-11-28 10:30:00,63.83,64.49,63.83,64.4,72739.1162740202,63.83,64.49,63.83,64.4,72739.1163
2007-11-28 10:40:00,64.42,64.91,64.42,64.9,97492.12897622408,64.42,64.91,64.42,64.9,97492.129
2007-11-28 10:50:00,64.9,65.04,64.82,64.84,118011.07371620888,64.9,65.04,64.82,64.84,118011.0737
2007-11-28 11:00:00,64.85,64.94,64.71,64.73,71002.06275105852,64.85,64.94,64.71,64.73,71002.0628
2007-11-28 11:10:00,64.71,64.71,64.47,64.49,90978.1782651178,64.71,64.71,64.47,64.49,90978.1783
2007-11-28 11:20:00,64.5,64.75,64.47,64.51,44620.562371078064,64.5,64.75,64.47,64.51,44620.5624
2007-11-28 11:30:00,64.5,64.57,64.44,64.52,42232.11377700576,64.5,64.57,64.44,64.52,42232.1138
2007-11-28 11:40:00,64.51,64.59,64.27,64.27,48637.49864292693,64.51,64.59,64.27,64.27,48637.4986
2007-11-28 11:50:00,64.25,64.39,64.12,64.27,35283.89968515905,64.25,64.39,64.12,64.27,35283.8997
2007-11-28 12:00:00,64.29,64.82,64.28,64.74,72630.5504288351,64.29,64.82,64.28,64.74,72630.5504
2007-11-28 12:10:00,64.75,64.78,64.56,64.69,39843.66518293345,64.75,64.78,64.56,64.69,39843.6652
2007-11-28 12:20:00,64.68,64.77,64.63,64.66,22038.86657257627,64.68,64.77,64.63,64.66,22038.8666
2007-11-28 12:30:00,64.66,64.74,64.62,64.74,61556.834219954406,64.66,64.74,64.62,64.74,61556.8342
2007-11-28 12:40:00,64.73,64.77,64.62,64.65,34306.807078493104,64.73,64.77,64.62,64.65,34306.8071
2007-11-28 12:50:00,64.66,64.73,64.59,64.59,24535.88101183368,64.66,64.73,64.59,64.59,24535.881
2007-11-28 13:00:00,64.62,64.84,64.6,64.81,40495.06025404408,64.62,64.84,64.6,64.81,40495.0603
2007-11-28 13:10:00,64.82,64.94,64.76,64.92,46683.31342959505,64.82,64.94,64.76,64.92,46683.3134
2007-11-28 13:20:00,64.92,64.92,64.7,64.73,43752.03560959722,64.92,64.92,64.7,64.73,43752.0356
2007-11-28 13:30:00,64.73,64.87,64.7,64.83,34849.63630441863,64.73,64.87,64.7,64.83,34849.6363
2007-11-28 13:40:00,64.83,64.83,64.69,64.79,29964.173271088915,64.83,64.83,64.69,64.79,29964.1733
2007-11-28 13:50:00,64.81,64.94,64.77,64.83,84572.79339919661,64.81,64.94,64.77,64.83,84572.7934
2007-11-28 14:00:00,64.85,64.93,64.68,64.79,62533.92682662035,64.85,64.93,64.68,64.79,62533.9268
2007-11-28 14:10:00,64.79,64.8,64.44,64.44,48420.36695255672,64.79,64.8,64.44,64.44,48420.367
2007-11-28 14:20:00,64.47,64.49,64.17,64.31,61339.7025295842,64.47,64.49,64.17,64.31,61339.7025
2007-11-28 14:30:00,64.31,64.57,64.31,64.52,51134.51308218435,64.31,64.57,64.31,64.52,51134.5131
2007-11-28 14:40:00,64.52,64.55,64.2,64.32,50917.38139181414,64.52,64.55,64.2,64.32,50917.3814
2007-11-28 14:50:00,64.31,64.54,64.26,64.54,46466.18173922484,64.31,64.54,64.26,64.54,46466.1817
2007-11-28 15:00:00,64.55,64.61,64.4,64.57,63293.88774291608,64.55,64.61,64.4,64.57,63293.8877
2007-11-28 15:10:00,64.6,64.83,64.58,64.81,68396.482466616,64.6,64.83,64.58,64.81,68396.4825
2007-11-28 15:20:00,64.81,64.9,64.72,64.78,56888.5028769949,64.81,64.9,64.72,64.78,56888.5029
2007-11-28 15:30:00,64.78,64.78,64.46,64.55,81424.38388882858,64.78,64.78,64.46,64.55,81424.3839
2007-11-28 15:40:00,64.57,64.61,64.07,64.27,140701.33535989578,64.57,64.61,64.07,64.27,140701.3354
2007-11-28 15:50:00,64.26,64.8,64.17,64.73,316795.1362501357,64.26,64.8,64.17,64.73,316795.1363
2007-11-29 09:30:00,64.73,65.22,64.47,65.12,147866.6811421127,64.73,65.22,64.47,65.12,147866.6811
2007-11-29 09:40:00,65.15,65.96,65.12,65.66,228096.84073390512,65.15,65.96,65.12,65.66,228096.8407
2007-11-29 09:50:00,65.65,65.78,65.44,65.75,173379.65476061232,65.65,65.78,65.44,65.75,173379.6548
2007-11-29 10:00:00,65.75,66.32,65.71,65.8,186516.12202801,65.75,66.32,65.71,65.8,186516.122
2007-11-29 10:10:00,65.8,65.89,65.72,65.86,61665.40006513951,65.8,65.89,65.72,65.86,61665.4001
2007-11-29 10:20:00,65.87,65.95,65.86,65.9,46031.91835848442,65.87,65.95,65.86,65.9,46031.9184
2007-11-29 10:30:00,65.91,66.19,65.77,65.91,138964.2818369341,65.91,66.19,65.77,65.91,138964.2818
2007-11-29 10:40:00,65.91,65.93,65.71,65.72,61773.965910324616,65.91,65.93,65.71,65.72,61773.9659
2007-11-29 10:50:00,65.73,65.89,65.67,65.85,48746.06448811204,65.73,65.89,65.67,65.85,48746.0645
2007-11-29 11:00:00,65.83,65.86,65.69,65.75,36803.82151775052,65.83,65.86,65.69,65.75,36803.8215
2007-11-29 11:10:00,65.75,66.12,65.67,65.99,54391.48843773749,65.75,66.12,65.67,65.99,54391.4884
2007-11-29 11:20:00,66.0,66.23,65.92,66.2,50917.38139181414,66.0,66.23,65.92,66.2,50917.3814
2007-11-29 11:30:00,66.22,66.28,66.09,66.09,63293.88774291608,66.22,66.28,66.09,66.09,63293.8877
2007-11-29 11:40:00,66.08,66.32,66.02,66.1,70893.49690587341,66.08,66.32,66.02,66.1,70893.4969
2007-11-29 11:50:00,66.12,66.23,66.05,66.19,37889.47996960156,66.12,66.23,66.05,66.19,37889.48
2007-11-29 12:00:00,66.19,66.24,66.15,66.18,36260.992291824994,66.19,66.24,66.15,66.18,36260.9923
2007-11-29 12:10:00,66.18,66.45,66.16,66.41,72413.41873846488,66.18,66.45,66.16,66.41,72413.4187
2007-11-29 12:20:00,66.42,66.64,66.41,66.64,93909.45608511564,66.42,66.64,66.41,66.64,93909.4561
2007-11-29 12:30:00,66.66,66.99,66.64,66.97,71762.02366735425,66.66,66.99,66.64,66.97,71762.0237
2007-11-29 12:40:00,66.95,67.14,66.84,67.01,96732.16805992836,66.95,67.14,66.84,67.01,96732.1681
2007-11-29 12:50:00,67.0,67.08,66.91,66.97,68505.0483118011,67.0,67.08,66.91,66.97,68505.0483
2007-11-29 13:00:00,66.95,67.08,66.89,67.07,50265.98632070351,66.95,67.08,66.89,67.07,50265.9863
2007-11-29 13:10:00,67.07,67.07,66.71,66.77,102377.5920095538,67.07,67.07,66.71,66.77,102377.592
2007-11-29 13:20:00,66.78,66.85,66.71,66.75,83704.26663771577,66.78,66.85,66.71,66.75,83704.2666
2007-11-29 13:30:00,66.76,66.79,66.5,66.51,68613.61415698621,66.76,66.79,66.5,66.51,68613.6142
2007-11-29 13:40:00,66.49,66.5,66.35,66.37,79361.63283031159,66.49,66.5,66.35,66.37,79361.6328
2007-11-29 13:50:00,66.35,66.59,66.32,66.52,57648.46379329063,66.35,66.59,66.32,66.52,57648.4638
2007-11-29 14:00:00,66.5,66.6,66.42,66.56,54608.6201281077,66.5,66.6,66.42,66.56,54608.6201
2007-11-29 14:10:00,66.58,66.75,66.5,66.65,52545.86906959071,66.58,66.75,66.5,66.65,52545.8691
2007-11-29 14:20:00,66.63,66.78,66.55,66.76,32786.88524590164,66.63,66.78,66.55,66.76,32786.8852
2007-11-29 14:30:00,66.75,66.84,66.65,66.68,105091.7381391814,66.75,66.84,66.65,66.68,105091.7381
2007-11-29 14:40:00,66.68,66.82,66.66,66.77,75561.82824883291,66.68,66.82,66.66,66.77,75561.8282
2007-11-29 14:50:00,66.75,67.01,66.69,66.96,101400.49940288786,66.75,67.01,66.69,66.96,101400.4994
2007-11-29 15:00:00,66.95,66.98,66.86,66.92,198675.49668874167,66.95,66.98,66.86,66.92,198675.4967
2007-11-29 15:10:00,66.93,66.94,66.77,66.84,123005.1025947237,66.93,66.94,66.77,66.84,123005.1026
2007-11-29 15:20:00,66.84,66.87,66.72,66.82,96297.90467918794,66.84,66.87,66.72,66.82,96297.9047
2007-11-29 15:30:00,66.81,66.95,66.66,66.91,153077.84171099772,66.81,66.95,66.66,66.91,153077.8417
2007-11-29 15:40:00,66.91,67.3,66.8,67.1,214200.4125502117,66.91,67.3,66.8,67.1,214200.4126
2007-11-29 15:50:00,67.09,67.09,66.84,67.0,183150.5808272717,67.09,67.09,66.84,67.0,183150.5808
2007-11-30 09:30:00,67.3,68.22,67.23,68.1,286613.8312886766,67.3,68.22,67.23,68.1,286613.8313
2007-11-30 09:40:00,68.11,68.23,67.08,67.33,145586.7983932255,68.11,68.23,67.08,67.33,145586.7984
2007-11-30 09:50:00,67.34,67.77,67.3,67.52,146021.06177396592,67.34,67.77,67.3,67.52,146021.0618
2007-11-30 10:00:00,67.53,67.87,67.42,67.85,97383.56313103896,67.53,67.87,67.42,67.85,97383.5631
2007-11-30 10:10:00,67.82,68.0,67.64,67.71,61882.53175550972,67.82,68.0,67.64,67.71,61882.5318
2007-11-30 10:20:00,67.68,68.01,67.65,67.97,63619.58527847139,67.68,68.01,67.65,67.97,63619.5853
2007-11-30 10:30:00,67.96,68.01,67.72,67.85,52437.3032244056,67.96,68.01,67.72,67.85,52437.3032
2007-11-30 10:40:00,67.86,67.9,67.7,67.73,58191.29301921616,67.86,67.9,67.7,67.73,58191.293
2007-11-30 10:50:00,67.73,67.85,67.65,67.69,120290.95646509608,67.73,67.85,67.65,67.69,120290.9565
2007-11-30 11:00:00,67.69,67.92,67.53,67.56,103354.68461621976,67.69,67.92,67.53,67.56,103354.6846
2007-11-30 11:10:00,67.55,67.94,67.55,67.9,119096.73216805993,67.55,67.94,67.55,67.9,119096.7322
2007-11-30 11:20:00,67.9,67.99,67.79,67.79,73933.34057105635,67.9,67.99,67.79,67.79,73933.3406
2007-11-30 11:30:00,67.8,67.93,67.65,67.7,59494.08316143741,67.8,67.93,67.65,67.7,59494.0832
2007-11-30 11:40:00,67.73,67.83,67.7,67.74,14439.257409618936,67.73,67.83,67.7,67.74,14439.2574
2007-11-30 11:50:00,67.74,67.76,67.59,67.74,40169.36271848877,67.74,67.76,67.59,67.74,40169.3627
2007-11-30 12:00:00,67.73,67.82,67.67,67.67,30832.700032569755,67.73,67.82,67.67,67.67,30832.7
2007-11-30 12:10:00,67.66,67.77,67.65,67.73,28009.98805775703,67.66,67.77,67.65,67.73,28009.9881
2007-11-30 12:20:00,67.72,67.81,67.64,67.73,46900.44511996526,67.72,67.81,67.64,67.73,46900.4451
2007-11-30 12:30:00,67.74,67.88,67.68,67.85,31375.52925849528,67.74,67.88,67.68,67.85,31375.5293
2007-11-30 12:40:00,67.86,67.89,67.72,67.72,52003.03984366518,67.86,67.89,67.72,67.72,52003.0398
2007-11-30 12:50:00,67.72,67.82,67.69,67.79,18781.891217023127,67.72,67.82,67.69,67.79,18781.8912
2007-11-30 13:00:00,67.82,67.82,67.68,67.69,28769.948974052764,67.82,67.82,67.68,67.69,28769.949
2007-11-30 13:10:00,67.71,67.74,67.54,67.72,31375.52925849528,67.71,67.74,67.54,67.72,31375.5293
2007-11-30 13:20:00,67.71,67.82,67.7,67.79,16067.745087395506,67.71,67.82,67.7,67.79,16067.7451
2007-11-30 13:30:00,67.79,67.8,67.65,67.65,29421.344045163394,67.79,67.8,67.65,67.65,29421.344
2007-11-30 13:40:00,67.65,67.75,67.65,67.72,22798.827488872,67.65,67.75,67.65,67.72,22798.8275
2007-11-30 13:50:00,67.72,67.73,67.55,67.59,41255.02117033981,67.72,67.73,67.55,67.59,41255.0212
2007-11-30 14:00:00,67.57,67.84,67.55,67.81,57539.89794810553,67.57,67.84,67.55,67.81,57539.8979
2007-11-30 14:10:00,67.83,68.13,67.83,68.02,46791.87927478016,67.83,68.13,67.83,68.02,46791.8793
2007-11-30 14:20:00,68.03,68.11,67.98,68.11,37780.91412441646,68.03,68.11,67.98,68.11,37780.9141
2007-11-30 14:30:00,68.1,68.26,68.0,68.21,55368.58104440344,68.1,68.26,68.0,68.21,55368.581
2007-11-30 14:40:00,68.2,68.24,68.15,68.21,79361.63283031159,68.2,68.24,68.15,68.21,79361.6328
2007-11-30 14:50:00,68.21,68.49,68.14,68.29,255889.697101292,68.21,68.49,68.14,68.29,255889.6971
2007-11-30 15:00:00,68.27,68.27,67.53,67.65,139181.4135273043,68.27,68.27,67.53,67.65,139181.4135
2007-11-30 15:10:00,67.66,68.24,67.62,68.21,119422.42970361524,67.66,68.24,67.62,68.21,119422.4297
2007-11-30 15:20:00,68.21,68.34,68.06,68.12,115405.49343176636,68.21,68.34,68.06,68.12,115405.4934
2007-11-30 15:30:00,68.11,68.34,68.05,68.2,135924.4381717512,68.11,68.34,68.05,68.2,135924.4382
2007-11-30 15:40:00,68.21,68.42,68.03,68.13,175985.23504505484,68.21,68.42,68.03,68.13,175985.235
2007-11-30 15:50:00,68.15,68.3,68.03,68.27,293236.347844968,68.15,68.3,68.03,68.27,293236.3478
2007-12-03 09:30:00,67.89,68.11,67.43,67.63,144935.40332211487,67.89,68.11,67.43,67.63,144935.4033
2007-12-03 09:40:00,67.6,67.61,67.21,67.25,86418.4127673434,67.6,67.61,67.21,67.25,86418.4128
2007-12-03 09:50:00,67.24,67.47,67.21,67.47,80013.02790142222,67.24,67.47,67.21,67.47,80013.0279
2007-12-03 10:00:00,67.46,67.47,67.24,67.3,130279.01422212573,67.46,67.47,67.24,67.3,130279.0142
2007-12-03 10:10:00,67.31,67.66,67.19,67.52,121702.31245250245,67.31,67.66,67.19,67.52,121702.3125
2007-12-03 10:20:00,67.54,67.66,67.19,67.21,58516.99055477147,67.54,67.66,67.19,67.21,58516.9906
2007-12-03 10:30:00,67.23,67.48,67.2,67.46,74259.03810661167,67.23,67.48,67.2,67.46,74259.0381
2007-12-03 10:40:00,67.46,67.66,67.42,67.64,38215.17750515688,67.46,67.66,67.42,67.64,38215.1775
2007-12-03 10:50:00,67.64,68.05,67.56,68.03,67636.52155032028,67.64,68.05,67.56,68.03,67636.5216
2007-12-03 11:00:00,68.03,68.34,68.0,68.11,68722.18000217131,68.03,68.34,68.0,68.11,68722.18
2007-12-03 11:10:00,68.09,68.12,67.65,67.73,49940.288785148194,68.09,68.12,67.65,67.73,49940.2888
2007-12-03 11:20:00,67.74,67.99,67.67,67.9,43426.33807404191,67.74,67.99,67.67,67.9,43426.3381
2007-12-03 11:30:00,67.9,68.0,67.83,67.88,36478.1239821952,67.9,68.0,67.83,67.88,36478.124
2007-12-03 11:40:00,67.85,68.27,67.85,68.21,43643.46976441212,67.85,68.27,67.85,68.21,43643.4698
2007-12-03 11:50:00,68.2,68.22,68.04,68.06,42340.67962219086,68.2,68.22,68.04,68.06,42340.6796
2007-12-03 12:00:00,68.07,68.18,68.0,68.18,45380.52328737379,68.07,68.18,68.0,68.18,45380.5233
2007-12-03 12:10:00,68.17,68.47,68.17,68.41,32026.924329605907,68.17,68.47,68.17,68.41,32026.9243
2007-12-03 12:20:00,68.41,68.41,68.21,68.39,29747.041580718706,68.41,68.41,68.21,68.39,29747.0416
2007-12-03 12:30:00,68.4,68.4,68.16,68.32,58191.29301921616,68.4,68.4,68.16,68.32,58191.293
2007-12-03 12:40:00,68.33,68.49,68.28,68.47,37346.65074367605,68.33,68.49,68.28,68.47,37346.6507
2007-12-03 12:50:00,68.47,68.56,68.4,68.54,58191.29301921616,68.47,68.56,68.4,68.54,58191.293
2007-12-03 13:00:00,68.54,68.61,68.4,68.6,80555.85712734774,68.54,68.61,68.4,68.6,80555.8571
2007-12-03 13:10:00,68.59,68.6,68.28,68.41,28878.51481923787,68.59,68.6,68.28,68.41,28878.5148
2007-12-03 13:20:00,68.41,68.41,68.31,68.34,26381.50037998045,68.41,68.41,68.31,68.34,26381.5004
2007-12-03 13:30:00,68.35,68.35,68.18,68.27,41363.587015524914,68.35,68.35,68.18,68.27,41363.587
2007-12-03 13:40:00,68.27,68.27,68.09,68.1,56019.97611551406,68.27,68.27,68.09,68.1,56019.9761
2007-12-03 13:50:00,68.12,68.19,68.08,68.12,54825.75181847791,68.12,68.19,68.08,68.12,54825.7518
2007-12-03 14:00:00,68.14,68.22,68.05,68.12,52871.56660514602,68.14,68.22,68.05,68.12,52871.5666
2007-12-03 14:10:00,68.12,68.16,67.97,68.05,42340.67962219086,68.12,68.16,67.97,68.05,42340.6796
2007-12-03 14:20:00,68.05,68.07,67.83,67.84,33221.14862664206,68.05,68.07,67.83,67.84,33221.1486
2007-12-03 14:30:00,67.84,67.94,67.81,67.9,56345.67365106937,67.84,67.94,67.81,67.9,56345.6737
2007-12-03 14:40:00,67.93,68.0,67.77,67.93,54174.35674736728,67.93,68.0,67.77,67.93,54174.3567
2007-12-03 14:50:00,67.94,68.15,67.89,68.14,40277.92856367387,67.94,68.15,67.89,68.14,40277.9286
2007-12-03 15:00:00,68.15,68.21,68.06,68.06,94995.11453696668,68.15,68.21,68.06,68.06,94995.1145
2007-12-03 15:10:00,68.17,68.17,68.06,68.12,85224.18847030724,68.17,68.17,68.06,68.12,85224.1885
2007-12-03 15:20:00,68.12,68.27,68.09,68.15,95103.68038215178,68.12,68.27,68.09,68.15,95103.6804
2007-12-03 15:30:00,68.16,68.26,68.11,68.19,52545.86906959071,68.16,68.26,68.11,68.19,52545.8691
2007-12-03 15:40:00,68.18,68.26,67.97,68.0,91521.00749104332,68.18,68.26,67.97,68.0,91521.0075
2007-12-03 15:50:00,68.0,68.18,67.9,68.0,157637.60720877213,68.0,68.18,67.9,68.0,157637.6072
2007-12-04 09:30:00,67.49,67.84,67.19,67.29,81858.647269569,67.49,67.84,67.19,67.29,81858.6473
2007-12-04 09:40:00,67.3,67.45,67.05,67.12,76104.65747475844,67.3,67.45,67.05,67.12,76104.6575
2007-12-04 09:50:00,67.13,67.34,67.11,67.3,83704.26663771577,67.13,67.34,67.11,67.3,83704.2666
2007-12-04 10:00:00,67.27,67.3,67.14,67.14,65139.50711106286,67.27,67.3,67.14,67.14,65139.5071
2007-12-04 10:10:00,67.14,67.15,67.07,67.09,88481.16382586039,67.14,67.15,67.07,67.09,88481.1638
2007-12-04 10:20:00,67.08,67.09,66.83,66.97,131364.67267397678,67.08,67.09,66.83,66.97,131364.6727
2007-12-04 10:30:00,66.97,67.17,66.95,67.08,71979.15535772446,66.97,67.17,66.95,67.08,71979.1554
2007-12-04 10:40:00,67.07,67.21,67.0,67.17,30398.43665182933,67.07,67.21,67.0,67.17,30398.4367
2007-12-04 10:50:00,67.15,67.26,67.11,67.2,34415.37292367821,67.15,67.26,67.11,67.2,34415.3729
2007-12-04 11:00:00,67.14,67.14,66.98,66.98,27575.724677016613,67.14,67.14,66.98,66.98,27575.7247
2007-12-04 11:10:00,66.99,67.1,66.99,67.04,21930.300727391164,66.99,67.1,66.99,67.04,21930.3007
2007-12-04 11:20:00,67.02,67.12,67.0,67.01,19976.11551405928,67.02,67.12,67.0,67.01,19976.1155
2007-12-04 11:30:00,67.01,67.09,67.0,67.02,42340.67962219086,67.01,67.09,67.0,67.02,42340.6796
2007-12-04 11:40:00,67.02,67.1,67.0,67.07,20193.24720442949,67.02,67.1,67.0,67.07,20193.2472
2007-12-04 11:50:00,67.1,67.1,66.96,67.06,45271.95744218869,67.1,67.1,66.96,67.06,45271.9574
2007-12-04 12:00:00,67.06,67.29,67.04,67.17,44403.430680707854,67.06,67.29,67.04,67.17,44403.4307
2007-12-04 12:10:00,67.19,67.28,67.16,67.17,17696.232765172077,67.19,67.28,67.16,67.17,17696.2328
2007-12-04 12:20:00,67.17,67.34,67.17,67.3,28987.08066442297,67.17,67.34,67.17,67.3,28987.0807
2007-12-04 12:30:00,67.3,67.32,67.21,67.27,21821.73488220606,67.3,67.32,67.21,67.27,21821.7349
2007-12-04 12:40:00,67.24,67.32,67.23,67.29,25512.97361849962,67.24,67.32,67.23,67.29,25512.9736
2007-12-04 12:50:00,67.29,67.29,67.22,67.27,19216.154597763543,67.29,67.29,67.22,67.27,19216.1546
2007-12-04 13:00:00,67.24,67.3,67.23,67.26,44186.29899033765,67.24,67.3,67.23,67.26,44186.299
2007-12-04 13:10:00,67.29,67.29,67.13,67.16,12376.506351101943,67.29,67.29,67.13,67.16,12376.5064
2007-12-04 13:20:00,67.16,67.27,67.16,67.24,30615.568342199545,67.16,67.27,67.16,67.24,30615.5683
2007-12-04 13:30:00,67.24,67.25,67.16,67.25,37889.47996960156,67.24,67.25,67.16,67.25,37889.48
2007-12-04 13:40:00,67.24,67.27,67.13,67.19,14113.55987406362,67.24,67.27,67.13,67.19,14113.5599
2007-12-04 13:50:00,67.19,67.19,67.06,67.09,36152.42644663989,67.19,67.19,67.06,67.09,36152.4264
2007-12-04 14:00:00,67.08,67.19,67.07,67.16,101726.19693844316,67.08,67.19,67.07,67.16,101726.1969
2007-12-04 14:10:00,67.15,67.24,67.07,67.1,61773.965910324616,67.15,67.24,67.07,67.1,61773.9659
2007-12-04 14:20:00,67.1,67.24,67.08,67.16,27141.4612962762,67.1,67.24,67.08,67.16,27141.4613
2007-12-04 14:30:00,67.14,67.23,67.12,67.16,14330.69156443383,67.14,67.23,67.12,67.16,14330.6916
2007-12-04 14:40:00,67.15,67.19,67.02,67.06,19324.72044294865,67.15,67.19,67.02,67.06,19324.7204
2007-12-04 14:50:00,67.07,67.17,66.95,67.09,30832.700032569755,67.07,67.17,66.95,67.09,30832.7
2007-12-04 15:00:00,67.1,67.15,67.03,67.14,29095.64650960808,67.1,67.15,67.03,67.14,29095.6465
2007-12-04 15:10:00,67.12,67.19,67.05,67.07,48094.669417001416,67.12,67.19,67.05,67.07,48094.6694
2007-12-04 15:20:00,67.05,67.1,66.83,66.91,47551.84019107589,67.05,67.1,66.83,66.91,47551.8402
2007-12-04 15:30:00,66.92,66.93,66.62,66.68,72087.72120290957,66.92,66.93,66.62,66.68,72087.7212
2007-12-04 15:40:00,66.66,66.69,66.62,66.66,110520.03039843666,66.66,66.69,66.62,66.66,110520.0304
2007-12-04 15:50:00,66.65,66.89,66.51,66.87,216371.7294539138,66.65,66.89,66.51,66.87,216371.7295
2007-12-05 09:30:00,67.13,67.89,66.88,67.57,101183.36771251763,67.13,67.89,66.88,67.57,101183.3677
2007-12-05 09:40:00,67.62,67.75,67.38,67.63,56997.06872218,67.62,67.75,67.38,67.63,56997.0687
2007-12-05 09:50:00,67.63,67.78,67.54,67.7,38975.13842145261,67.63,67.78,67.54,67.7,38975.1384
2007-12-05 10:00:00,67.71,67.77,67.56,67.74,56454.23949625448,67.71,67.77,67.56,67.74,56454.2395
2007-12-05 10:10:00,67.74,67.77,67.44,67.46,77298.8817717946,67.74,67.77,67.44,67.46,77298.8818
2007-12-05 10:20:00,67.48,67.74,67.48,67.74,39409.40180219303,67.48,67.74,67.48,67.74,39409.4018
2007-12-05 10:30:00,67.74,67.96,67.72,67.78,89783.95396808164,67.74,67.96,67.72,67.78,89783.954
2007-12-05 10:40:00,67.79,67.82,67.74,67.79,50374.55216588861,67.79,67.82,67.74,67.79,50374.5522
2007-12-05 10:50:00,67.79,68.13,67.79,68.13,46357.615894039736,67.79,68.13,67.79,68.13,46357.6159
2007-12-05 11:00:00,68.11,68.16,67.85,68.0,29855.60742590381,68.11,68.16,67.85,68.0,29855.6074
2007-12-05 11:10:00,68.02,68.15,67.93,68.0,34306.807078493104,68.02,68.15,67.93,68.0,34306.8071
2007-12-05 11:20:00,68.02,68.05,67.88,67.92,35935.29475626968,68.02,68.05,67.88,67.92,35935.2948
2007-12-05 11:30:00,67.94,67.98,67.82,67.87,42883.508848116384,67.94,67.98,67.82,67.87,42883.5088
2007-12-05 11:40:00,67.87,67.87,67.6,67.6,35501.03137552926,67.87,67.87,67.6,67.6,35501.0314
2007-12-05 11:50:00,67.61,67.75,67.59,67.74,32135.49017479101,67.61,67.75,67.59,67.74,32135.4902
2007-12-05 12:00:00,67.75,67.76,67.65,67.65,31266.96341331017,67.75,67.76,67.65,67.65,31266.9634
2007-12-05 12:10:00,67.65,67.68,67.61,67.67,33546.84616219738,67.65,67.68,67.61,67.67,33546.8462
2007-12-05 12:20:00,67.66,67.72,67.61,67.61,37129.51905330584,67.66,67.72,67.61,67.61,37129.5191
2007-12-05 12:30:00,67.61,67.7,67.6,67.64,35826.728911084574,67.61,67.7,67.6,67.64,35826.7289
2007-12-05 12:40:00,67.64,67.65,67.61,67.62,24101.61763109326,67.64,67.65,67.61,67.62,24101.6176
2007-12-05 12:50:00,67.62,67.65,67.54,67.64,60688.307458473566,67.62,67.65,67.54,67.64,60688.3075
2007-12-05 13:00:00,67.64,67.65,67.59,67.62,37238.08489849094,67.64,67.65,67.59,67.62,37238.0849
2007-12-05 13:10:00,67.62,67.63,67.54,67.61,70024.97014439257,67.62,67.63,67.54,67.61,70024.9701
2007-12-05 13:20:00,67.6,67.64,67.57,67.6,55911.41027032895,67.6,67.64,67.57,67.6,55911.4103
2007-12-05 13:30:00,67.6,67.64,67.54,67.6,47226.142655520576,67.6,67.64,67.54,67.6,47226.1427
2007-12-05 13:40:00,67.59,67.64,67.58,67.61,36695.25567256541,67.59,67.64,67.58,67.61,36695.2557
2007-12-05 13:50:00,67.62,67.64,67.58,67.61,44403.430680707854,67.62,67.64,67.58,67.61,44403.4307
2007-12-05 14:00:00,67.61,67.64,67.6,67.61,58842.68809032679,67.61,67.64,67.6,67.61,58842.6881
2007-12-05 14:10:00,67.62,67.66,67.6,67.65,55802.84442514385,67.62,67.66,67.6,67.65,55802.8444
2007-12-05 14:20:00,67.65,67.74,67.57,67.65,108782.97687547498,67.65,67.74,67.57,67.65,108782.9769
2007-12-05 14:30:00,67.65,67.72,67.53,67.54,94777.98284659648,67.65,67.72,67.53,67.54,94777.9828
2007-12-05 14:40:00,67.56,67.7,67.55,67.58,45163.39159700358,67.56,67.7,67.55,67.58,45163.3916
2007-12-05 14:50:00,67.58,67.67,67.57,67.63,59168.385625882096,67.58,67.67,67.57,67.63,59168.3856
2007-12-05 15:00:00,67.63,67.77,67.63,67.7,34523.938768863314,67.63,67.77,67.63,67.7,34523.9388
2007-12-05 15:10:00,67.7,67.84,67.69,67.83,43752.03560959722,67.7,67.84,67.69,67.83,43752.0356
2007-12-05 15:20:00,67.85,67.86,67.8,67.83,51460.21061773966,67.85,67.86,67.8,67.83,51460.2106
2007-12-05 15:30:00,67.84,67.87,67.74,67.86,40060.79687330366,67.84,67.87,67.74,67.86,40060.7969
2007-12-05 15:40:00,67.87,68.01,67.83,67.88,77733.14515253501,67.87,68.01,67.83,67.88,77733.1452
2007-12-05 15:50:00,67.87,68.16,67.78,68.15,158180.43643469765,67.87,68.16,67.78,68.15,158180.4364
2007-12-06 09:30:00,67.96,68.12,67.64,67.68,65682.33633698839,67.96,68.12,67.64,67.68,65682.3363
2007-12-06 09:40:00,67.69,67.81,67.54,67.78,77516.0134621648,67.69,67.81,67.54,67.78,77516.0135
2007-12-06 09:50:00,67.78,67.98,67.73,67.96,59928.34654217783,67.78,67.98,67.73,67.96,59928.3465
2007-12-06 10:00:00,67.97,68.49,67.61,68.25,81641.51557919879,67.97,68.49,67.61,68.25,81641.5156
2007-12-06 10:10:00,68.24,68.44,67.47,68.07,83812.83248290088,68.24,68.44,67.47,68.07,83812.8325
2007-12-06 10:20:00,68.07,68.16,67.97,68.0,30072.73911627402,68.07,68.16,67.97,68.0,30072.7391
2007-12-06 10:30:00,67.96,68.07,67.93,68.05,33329.71447182717,67.96,68.07,67.93,68.05,33329.7145
2007-12-06 10:40:00,68.05,68.07,68.0,68.03,34523.938768863314,68.05,68.07,68.0,68.03,34523.9388
2007-12-06 10:50:00,68.02,68.16,68.0,68.12,63836.7169688416,68.02,68.16,68.0,68.12,63836.717
2007-12-06 11:00:00,68.12,68.15,68.02,68.12,15307.784171099773,68.12,68.15,68.02,68.12,15307.7842
2007-12-06 11:10:00,68.1,68.29,67.94,68.19,80881.55466290306,68.1,68.29,67.94,68.19,80881.5547
2007-12-06 11:20:00,68.19,68.21,68.05,68.06,36260.992291824994,68.19,68.21,68.05,68.06,36260.9923
2007-12-06 11:30:00,68.04,68.12,67.8,67.82,28444.25143849745,68.04,68.12,67.8,67.82,28444.2514
2007-12-06 11:40:00,67.82,67.9,67.72,67.78,34849.63630441863,67.82,67.9,67.72,67.78,34849.6363
2007-12-06 11:50:00,67.78,67.9,67.69,67.85,21387.47150146564,67.78,67.9,67.69,67.85,21387.4715
2007-12-06 12:00:00,67.84,67.91,67.7,67.74,19650.417978503963,67.84,67.91,67.7,67.74,19650.418
2007-12-06 12:10:00,67.75,67.75,67.65,67.71,20627.510585169905,67.75,67.75,67.65,67.71,20627.5106
2007-12-06 12:20:00,67.7,67.8,67.69,67.77,12485.072196287048,67.7,67.8,67.69,67.77,12485.0722
2007-12-06 12:30:00,67.77,67.95,67.77,67.88,26381.50037998045,67.77,67.95,67.77,67.88,26381.5004
2007-12-06 12:40:00,67.88,67.88,67.66,67.72,23341.65671479753,67.88,67.88,67.66,67.72,23341.6567
2007-12-06 12:50:00,67.71,67.97,67.63,67.87,32786.88524590164,67.71,67.97,67.63,67.87,32786.8852
2007-12-06 13:00:00,67.89,67.97,67.67,67.67,40495.06025404408,67.89,67.97,67.67,67.67,40495.0603
2007-12-06 13:10:00,67.68,67.74,67.67,67.69,16176.31093258061,67.68,67.74,67.67,67.69,16176.3109
2007-12-06 13:20:00,67.69,67.75,67.63,67.7,22581.69579850179,67.69,67.75,67.63,67.7,22581.6958
2007-12-06 13:30:00,67.69,67.72,67.36,67.48,67093.69232439475,67.69,67.72,67.36,67.48,67093.6923
2007-12-06 13:40:00,67.52,67.54,67.24,67.39,25295.84192812941,67.52,67.54,67.24,67.39,25295.8419
2007-12-06 13:50:00,67.4,67.42,67.28,67.38,34089.675388122894,67.4,67.42,67.28,67.38,34089.6754
2007-12-06 14:00:00,67.38,67.54,67.37,67.5,51025.94723699924,67.38,67.54,67.37,67.5,51025.9472
2007-12-06 14:10:00,67.5,67.6,67.43,67.58,42449.24546737597,67.5,67.6,67.43,67.58,42449.2455
2007-12-06 14:20:00,67.59,67.67,67.58,67.58,42774.94300293128,67.59,67.67,67.58,67.58,42774.943
2007-12-06 14:30:00,67.58,67.84,67.58,67.66,74584.73564216698,67.58,67.84,67.58,67.66,74584.7356
2007-12-06 14:40:00,67.67,68.0,67.67,67.82,45271.95744218869,67.67,68.0,67.67,67.82,45271.9574
2007-12-06 14:50:00,67.82,67.85,67.67,67.76,29421.344045163394,67.82,67.85,67.67,67.76,29421.344
2007-12-06 15:00:00,67.76,67.85,67.65,67.84,54174.35674736728,67.76,67.85,67.65,67.84,54174.3567
2007-12-06 15:10:00,67.85,68.0,67.75,67.98,64162.41450439692,67.85,68.0,67.75,67.98,64162.4145
2007-12-06 15:20:00,67.99,68.05,67.79,68.03,75236.13071327761,67.99,68.05,67.79,68.03,75236.1307
2007-12-06 15:30:00,68.03,68.26,68.02,68.2,92063.83671696884,68.03,68.26,68.02,68.2,92063.8367
2007-12-06 15:40:00,68.2,68.32,68.2,68.31,127239.1705569428,68.2,68.32,68.2,68.31,127239.1706
2007-12-06 15:50:00,68.32,68.42,67.87,68.1,672782.5426120943,68.32,68.42,67.87,68.1,672782.5426
2007-12-07 09:30:00,68.15,68.24,67.47,68.24,58408.42470958637,68.15,68.24,67.47,68.24,58408.4247
2007-12-07 09:40:00,68.27,68.33,67.67,67.68,33655.41200738248,68.27,68.33,67.67,67.68,33655.412
2007-12-07 09:50:00,67.66,68.26,67.59,68.13,33763.97785256759,67.66,68.26,67.59,68.13,33763.9779
2007-12-07 10:00:00,68.14,68.3,68.12,68.16,40386.49440885898,68.14,68.3,68.12,68.16,40386.4944
2007-12-07 10:10:00,68.17,68.23,67.89,68.16,91846.70502659865,68.17,68.23,67.89,68.16,91846.705
2007-12-07 10:20:00,68.15,68.19,68.1,68.14,28227.11974812724,68.15,68.19,68.1,68.14,28227.1197
2007-12-07 10:30:00,68.15,68.16,68.12,68.14,22473.12995331669,68.15,68.16,68.12,68.14,22473.13
2007-12-07 10:40:00,68.12,68.29,68.12,68.27,15416.350016284878,68.12,68.29,68.12,68.27,15416.35
2007-12-07 10:50:00,68.28,68.67,68.25,68.67,40060.79687330366,68.28,68.67,68.25,68.67,40060.7969
2007-12-07 11:00:00,68.68,68.95,68.55,68.85,74584.73564216698,68.68,68.95,68.55,68.85,74584.7356
2007-12-07 11:10:00,68.89,68.89,68.75,68.79,31809.792639235697,68.89,68.89,68.75,68.79,31809.7926
2007-12-07 11:20:00,68.79,68.82,68.65,68.81,22690.261643686896,68.79,68.82,68.65,68.81,22690.2616
2007-12-07 11:30:00,68.79,68.92,68.75,68.9,78710.23775920096,68.79,68.92,68.75,68.9,78710.2378
2007-12-07 11:40:00,68.89,69.11,68.88,69.01,63185.32189773097,68.89,69.11,68.88,69.01,63185.3219
2007-12-07 11:50:00,69.02,69.15,68.94,69.08,40277.92856367387,69.02,69.15,68.94,69.08,40277.9286
2007-12-07 12:00:00,69.11,69.16,69.01,69.16,41037.889479969606,69.11,69.16,69.01,69.16,41037.8895
2007-12-07 12:10:00,69.14,69.16,68.92,68.94,26164.368689610248,69.14,69.16,68.92,68.94,26164.3687
2007-12-07 12:20:00,68.93,68.99,68.81,68.88,60579.74161328846,68.93,68.99,68.81,68.88,60579.7416
2007-12-07 12:30:00,68.89,68.92,68.87,68.89,11290.847899250895,68.89,68.92,68.87,68.89,11290.8479
2007-12-07 12:40:00,68.88,68.93,68.85,68.9,9988.05775702964,68.88,68.93,68.85,68.9,9988.0578
2007-12-07 12:50:00,68.91,68.94,68.85,68.92,16827.70600369124,68.91,68.94,68.85,68.92,16827.706
2007-12-07 13:00:00,68.91,69.03,68.81,68.84,27575.724677016613,68.91,69.03,68.81,68.84,27575.7247
2007-12-07 13:10:00,68.84,69.17,68.71,68.85,114319.83497991532,68.84,69.17,68.71,68.85,114319.835
2007-12-07 13:20:00,68.87,69.1,68.85,69.08,57757.02963847574,68.87,69.1,68.85,69.08,57757.0296
2007-12-07 13:30:00,69.08,69.09,68.94,68.97,15524.915861469985,69.08,69.09,68.94,68.97,15524.9159
2007-12-07 13:40:00,68.95,69.09,68.91,69.07,17913.364455542287,68.95,69.09,68.91,69.07,17913.3645
2007-12-07 13:50:00,69.07,69.11,69.05,69.08,17153.403539246552,69.07,69.11,69.05,69.08,17153.4035
2007-12-07 14:00:00,69.08,69.13,69.05,69.06,15633.481706655088,69.08,69.13,69.05,69.06,15633.4817
2007-12-07 14:10:00,69.07,69.12,68.97,69.12,26164.368689610248,69.07,69.12,68.97,69.12,26164.3687
2007-12-07 14:20:00,69.1,69.18,69.04,69.17,33763.97785256759,69.1,69.18,69.04,69.17,33763.9779
2007-12-07 14:30:00,69.16,69.31,69.13,69.18,53740.09336662686,69.16,69.31,69.13,69.18,53740.0934
2007-12-07 14:40:00,69.17,69.17,68.92,69.0,55042.88350884812,69.17,69.17,68.92,69.0,55042.8835
2007-12-07 14:50:00,69.0,69.02,68.83,68.89,31701.22679405059,69.0,69.02,68.83,68.89,31701.2268
2007-12-07 15:00:00,68.89,68.96,68.85,68.89,49071.76202366736,68.89,68.96,68.85,68.89,49071.762
2007-12-07 15:10:00,68.89,69.11,68.88,69.04,68613.61415698621,68.89,69.11,68.88,69.04,68613.6142
2007-12-07 15:20:00,69.05,69.19,69.04,69.16,99772.01172511128,69.05,69.19,69.04,69.16,99772.0117
2007-12-07 15:30:00,69.16,69.18,69.02,69.04,121485.18076213224,69.16,69.18,69.02,69.04,121485.1808
2007-12-07 15:40:00,69.04,69.06,68.87,68.97,138421.45261100857,69.04,69.06,68.87,68.97,138421.4526
2007-12-07 15:50:00,68.96,69.12,68.94,69.02,199869.72098577788,68.96,69.12,68.94,69.02,199869.721
2007-12-10 09:30:00,68.7,68.9,68.47,68.5,94018.02193030072,68.7,68.9,68.47,68.5,94018.0219
2007-12-10 09:40:00,68.47,68.47,67.84,67.95,91846.70502659865,68.47,68.47,67.84,67.95,91846.705
2007-12-10 09:50:00,67.95,68.47,67.95,68.15,85441.32016067745,67.95,68.47,67.95,68.15,85441.3202
2007-12-10 10:00:00,68.14,68.27,68.07,68.16,50700.24970144393,68.14,68.27,68.07,68.16,50700.2497
2007-12-10 10:10:00,68.19,68.38,68.07,68.29,45597.654977744,68.19,68.38,68.07,68.29,45597.655
2007-12-10 10:20:00,68.3,68.39,68.21,68.29,31701.22679405059,68.3,68.39,68.21,68.29,31701.2268
2007-12-10 10:30:00,68.29,68.59,68.27,68.59,46900.44511996526,68.29,68.59,68.27,68.59,46900.4451
2007-12-10 10:40:00,68.59,68.7,68.39,68.4,62316.79513625014,68.59,68.7,68.39,68.4,62316.7951
2007-12-10 10:50:00,68.41,68.58,68.35,68.56,26381.50037998045,68.41,68.58,68.35,68.56,26381.5004
2007-12-10 11:00:00,68.58,68.62,68.32,68.32,47443.27434589079,68.58,68.62,68.32,68.32,47443.2743
2007-12-10 11:10:00,68.35,68.36,68.28,68.32,45814.78666811421,68.35,68.36,68.28,68.32,45814.7867
2007-12-10 11:20:00,68.3,68.33,68.25,68.3,43317.7722288568,68.3,68.33,68.25,68.3,43317.7722
2007-12-10 11:30:00,68.29,68.29,68.25,68.25,29095.64650960808,68.29,68.29,68.25,68.25,29095.6465
2007-12-10 11:40:00,68.26,68.28,68.18,68.18,30181.304961459125,68.26,68.28,68.18,68.18,30181.305
2007-12-10 11:50:00,68.18,68.34,68.14,68.27,39300.83595700793,68.18,68.34,68.14,68.27,39300.836
2007-12-10 12:00:00,68.28,68.31,68.19,68.31,18456.19368146781,68.28,68.31,68.19,68.31,18456.1937
2007-12-10 12:10:00,68.33,68.41,68.31,68.35,16936.271848876346,68.33,68.41,68.31,68.35,16936.2718
2007-12-10 12:20:00,68.39,68.41,68.25,68.25,16827.70600369124,68.39,68.41,68.25,68.25,16827.706
2007-12-10 12:30:00,68.25,68.35,68.17,68.3,22147.43241776137,68.25,68.35,68.17,68.3,22147.4324
2007-12-10 12:40:00,68.34,68.37,68.25,68.33,20410.37889479969,68.34,68.37,68.25,68.33,20410.3789
2007-12-10 12:50:00,68.34,68.47,68.27,68.3,61339.7025295842,68.34,68.47,68.27,68.3,61339.7025
2007-12-10 13:00:00,68.31,68.5,68.3,68.49,24427.31516664857,68.31,68.5,68.3,68.49,24427.3152
2007-12-10 13:10:00,68.44,68.58,68.35,68.52,24753.012702203887,68.44,68.58,68.35,68.52,24753.0127
2007-12-10 13:20:00,68.52,68.56,68.35,68.35,11073.716208880687,68.52,68.56,68.35,68.35,11073.7162
2007-12-10 13:30:00,68.35,68.41,68.35,68.39,14547.82325480404,68.35,68.41,68.35,68.39,14547.8233
2007-12-10 13:40:00,68.39,68.47,68.35,68.35,17696.232765172077,68.39,68.47,68.35,68.35,17696.2328
2007-12-10 13:50:00,68.35,68.37,68.31,68.32,30289.87080664423,68.35,68.37,68.31,68.32,30289.8708
2007-12-10 14:00:00,68.31,68.37,68.31,68.35,32569.75355553143,68.31,68.37,68.31,68.35,32569.7536
2007-12-10 14:10:00,68.34,68.34,68.25,68.26,33004.01693627185,68.34,68.34,68.25,68.26,33004.0169
2007-12-10 14:20:00,68.29,68.42,68.27,68.41,16067.745087395506,68.29,68.42,68.27,68.41,16067.7451
2007-12-10 14:30:00,68.41,68.48,68.4,68.47,10205.189447399847,68.41,68.48,68.4,68.47,10205.1894
2007-12-10 14:40:00,68.45,68.65,68.45,68.57,27901.422212571924,68.45,68.65,68.45,68.57,27901.4222
2007-12-10 14:50:00,68.54,68.78,68.54,68.7,54282.92259255239,68.54,68.78,68.54,68.7,54282.9226
2007-12-10 15:00:00,68.7,68.7,68.59,68.59,45380.52328737379,68.7,68.7,68.59,68.59,45380.5233
2007-12-10 15:10:00,68.59,68.62,68.41,68.44,47226.142655520576,68.59,68.62,68.41,68.44,47226.1427
2007-12-10 15:20:00,68.41,68.45,68.33,68.36,36260.992291824994,68.41,68.45,68.33,68.36,36260.9923
2007-12-10 15:30:00,68.35,68.41,68.12,68.16,96732.16805992836,68.35,68.41,68.12,68.16,96732.1681
2007-12-10 15:40:00,68.16,68.17,68.15,68.15,74150.47226142656,68.16,68.17,68.15,68.15,74150.4723
2007-12-10 15:50:00,68.15,68.17,68.12,68.13,213766.1491694713,68.15,68.17,68.12,68.13,213766.1492
2007-12-11 09:30:00,68.57,68.61,68.3,68.36,80230.15959179243,68.57,68.61,68.3,68.36,80230.1596
2007-12-11 09:40:00,68.36,68.61,68.35,68.51,58734.12224514168,68.36,68.61,68.35,68.51,58734.1222
2007-12-11 09:50:00,68.54,68.59,68.41,68.47,36260.992291824994,68.54,68.59,68.41,68.47,36260.9923
2007-12-11 10:00:00,68.46,68.59,68.46,68.54,31484.09510368038,68.46,68.59,68.46,68.54,31484.0951
2007-12-11 10:10:00,68.54,68.59,68.52,68.57,22907.393334057106,68.54,68.59,68.52,68.57,22907.3933
2007-12-11 10:20:00,68.55,68.57,68.39,68.44,33438.28031701227,68.55,68.57,68.39,68.44,33438.2803
2007-12-11 10:30:00,68.44,68.53,68.4,68.51,25404.40777331452,68.44,68.53,68.4,68.51,25404.4078
2007-12-11 10:40:00,68.52,68.53,68.45,68.51,28009.98805775703,68.52,68.53,68.45,68.51,28009.9881
2007-12-11 10:50:00,68.51,68.53,68.41,68.43,31809.792639235697,68.51,68.53,68.41,68.43,31809.7926
2007-12-11 11:00:00,68.42,68.52,68.41,68.47,46791.87927478016,68.42,68.52,68.41,68.47,46791.8793
2007-12-11 11:10:00,68.47,68.59,68.46,68.59,21278.90565628053,68.47,68.59,68.46,68.59,21278.9057
2007-12-11 11:20:00,68.58,68.72,68.57,68.59,61339.7025295842,68.58,68.72,68.57,68.59,61339.7025
2007-12-11 11:30:00,68.6,68.63,68.59,68.63,22798.827488872,68.6,68.63,68.59,68.63,22798.8275
2007-12-11 11:40:00,68.63,69.56,68.63,69.54,279231.35381608945,68.63,69.56,68.63,69.54,279231.3538
2007-12-11 11:50:00,69.54,70.77,69.54,69.72,763217.8916512865,69.54,70.77,69.54,69.72,763217.8917
2007-12-11 12:00:00,69.72,69.98,69.53,69.77,207686.46183910544,69.72,69.98,69.53,69.77,207686.4618
2007-12-11 12:10:00,69.77,70.37,69.67,70.15,214091.8467050266,69.77,70.37,69.67,70.15,214091.8467
2007-12-11 12:20:00,70.14,70.45,69.91,70.33,107480.18673325372,70.14,70.45,69.91,70.33,107480.1867
2007-12-11 12:30:00,70.33,70.34,70.09,70.3,69916.40429920747,70.33,70.34,70.09,70.3,69916.4043
2007-12-11 12:40:00,70.26,70.39,70.22,70.39,128324.82900879384,70.26,70.39,70.22,70.39,128324.829
2007-12-11 12:50:00,70.38,70.68,70.35,70.57,102920.42123547933,70.38,70.68,70.35,70.57,102920.4212
2007-12-11 13:00:00,70.57,70.61,70.39,70.44,88698.2955162306,70.57,70.61,70.39,70.44,88698.2955
2007-12-11 13:10:00,70.45,70.57,70.39,70.45,120942.35153620673,70.45,70.57,70.39,70.45,120942.3515
2007-12-11 13:20:00,70.45,70.65,70.39,70.58,67962.2190858756,70.45,70.65,70.39,70.58,67962.2191
2007-12-11 13:30:00,70.6,70.72,70.58,70.72,123113.6684399088,70.6,70.72,70.58,70.72,123113.6684
2007-12-11 13:40:00,70.73,71.56,70.73,71.53,244490.283356856,70.73,71.56,70.73,71.53,244490.2834
2007-12-11 13:50:00,71.51,71.71,70.88,71.16,429920.7469330149,71.51,71.71,70.88,71.16,429920.7469
2007-12-11 14:00:00,71.15,71.18,70.32,70.38,229291.06503094127,71.15,71.18,70.32,70.38,229291.065
2007-12-11 14:10:00,70.38,70.41,69.34,69.86,305395.7225056997,70.38,70.41,69.34,69.86,305395.7225
2007-12-11 14:20:00,69.87,70.41,69.51,70.37,229833.8942568668,69.87,70.41,69.51,70.37,229833.8943
2007-12-11 14:30:00,70.4,70.46,69.69,69.74,183801.9758983824,70.4,70.46,69.69,69.74,183801.9759
2007-12-11 14:40:00,69.7,70.03,69.54,69.98,118445.3370969493,69.7,70.03,69.54,69.98,118445.3371
2007-12-11 14:50:00,69.98,70.34,69.89,70.15,119530.99554880036,69.98,70.34,69.89,70.15,119530.9955
2007-12-11 15:00:00,70.13,70.24,69.78,70.18,89566.82227771144,70.13,70.24,69.78,70.18,89566.8223
2007-12-11 15:10:00,70.19,70.25,69.87,69.9,87395.50537400934,70.19,70.25,69.87,69.9,87395.5054
2007-12-11 15:20:00,69.89,70.05,69.86,69.93,101074.80186733254,69.89,70.05,69.86,69.93,101074.8019
2007-12-11 15:30:00,69.92,70.05,69.52,69.57,126370.64379546196,69.92,70.05,69.52,69.57,126370.6438
2007-12-11 15:40:00,69.55,69.76,69.41,69.52,180110.7371620888,69.55,69.76,69.41,69.52,180110.7372
2007-12-11 15:50:00,69.52,69.69,69.31,69.4,362175.6595375095,69.52,69.69,69.31,69.4,362175.6595
2007-12-12 09:30:00,71.37,71.39,70.74,71.04,722180.0021713169,71.37,71.39,70.74,71.04,722180.0022
2007-12-12 09:40:00,71.04,71.32,70.79,70.82,240690.47877537727,71.04,71.32,70.79,70.82,240690.4788
2007-12-12 09:50:00,70.79,71.39,70.67,71.28,142004.12550211704,70.79,71.39,70.67,71.28,142004.1255
2007-12-12 10:00:00,71.26,71.62,71.19,71.62,139724.24275322983,71.26,71.62,71.19,71.62,139724.2428
2007-12-12 10:10:00,71.61,71.83,71.53,71.75,161437.4117902508,71.61,71.83,71.53,71.75,161437.4118
2007-12-12 10:20:00,71.71,72.03,71.63,71.98,95320.812072522,71.71,72.03,71.63,71.98,95320.8121
2007-12-12 10:30:00,71.97,72.37,71.91,72.21,164802.95299098906,71.97,72.37,71.91,72.21,164802.953
2007-12-12 10:40:00,72.21,72.24,71.49,71.56,114428.40082510044,72.21,72.24,71.49,71.56,114428.4008
2007-12-12 10:50:00,71.53,71.55,71.05,71.29,130387.58006731085,71.53,71.55,71.05,71.29,130387.5801
2007-12-12 11:00:00,71.29,71.5,70.86,70.94,126044.94625990665,71.29,71.5,70.86,70.94,126044.9463
2007-12-12 11:10:00,70.94,71.03,70.36,70.42,109325.8061014005,70.94,71.03,70.36,70.42,109325.8061
2007-12-12 11:20:00,70.45,70.73,70.44,70.68,123330.80013027902,70.45,70.73,70.44,70.68,123330.8001
2007-12-12 11:30:00,70.67,70.99,70.67,70.91,141569.86212137662,70.67,70.99,70.67,70.91,141569.8621
2007-12-12 11:40:00,70.87,70.95,70.67,70.69,59276.9514710672,70.87,70.95,70.67,70.69,59276.9515
2007-12-12 11:50:00,70.68,70.68,70.45,70.45,73173.37965476062,70.68,70.68,70.45,70.45,73173.3797
2007-12-12 12:00:00,70.46,70.69,70.29,70.39,101183.36771251763,70.46,70.69,70.29,70.39,101183.3677
2007-12-12 12:10:00,70.42,70.63,70.3,70.52,71110.62859624362,70.42,70.63,70.3,70.52,71110.6286
2007-12-12 12:20:00,70.51,70.74,70.48,70.65,33221.14862664206,70.51,70.74,70.48,70.65,33221.1486
2007-12-12 12:30:00,70.64,70.79,70.41,70.79,76213.22331994354,70.64,70.79,70.41,70.79,76213.2233
2007-12-12 12:40:00,70.78,70.93,70.51,70.91,52871.56660514602,70.78,70.93,70.51,70.91,52871.5666
2007-12-12 12:50:00,70.92,70.92,70.79,70.92,34958.202149603734,70.92,70.92,70.79,70.92,34958.2021
2007-12-12 13:00:00,70.92,70.95,70.83,70.89,43426.33807404191,70.92,70.95,70.83,70.89,43426.3381
2007-12-12 13:10:00,70.92,70.93,70.86,70.87,58191.29301921616,70.92,70.93,70.86,70.87,58191.293
2007-12-12 13:20:00,70.9,70.92,70.74,70.74,39409.40180219303,70.9,70.92,70.74,70.74,39409.4018
2007-12-12 13:30:00,70.74,70.86,70.6,70.81,44511.99652589296,70.74,70.86,70.6,70.81,44511.9965
2007-12-12 13:40:00,70.81,70.88,70.8,70.81,88589.7296710455,70.81,70.88,70.8,70.81,88589.7297
2007-12-12 13:50:00,70.81,70.82,70.64,70.8,46466.18173922484,70.81,70.82,70.64,70.8,46466.1817
2007-12-12 14:00:00,70.8,70.82,70.73,70.75,47226.142655520576,70.8,70.82,70.73,70.75,47226.1427
2007-12-12 14:10:00,70.75,70.79,70.64,70.74,50808.81554662903,70.75,70.79,70.64,70.74,50808.8155
2007-12-12 14:20:00,70.75,70.75,70.55,70.55,68939.31169254152,70.75,70.75,70.55,70.55,68939.3117
2007-12-12 14:30:00,70.55,70.56,70.34,70.45,74367.60395179677,70.55,70.56,70.34,70.45,74367.604
2007-12-12 14:40:00,70.45,70.75,70.45,70.71,60145.47823254804,70.45,70.75,70.45,70.71,60145.4782
2007-12-12 14:50:00,70.7,70.95,70.57,70.76,129627.6191510151,70.7,70.95,70.57,70.76,129627.6192
2007-12-12 15:00:00,70.76,70.79,70.41,70.48,105308.86982955162,70.76,70.79,70.41,70.48,105308.8698
2007-12-12 15:10:00,70.5,70.51,69.75,69.86,143741.17902507872,70.5,70.51,69.75,69.86,143741.179
2007-12-12 15:20:00,69.87,69.89,69.61,69.63,138747.1501465639,69.87,69.89,69.61,69.63,138747.1501
2007-12-12 15:30:00,69.63,69.66,69.13,69.28,175985.23504505484,69.63,69.66,69.13,69.28,175985.235
2007-12-12 15:40:00,69.27,69.47,69.17,69.4,179025.07871023778,69.27,69.47,69.17,69.4,179025.0787
2007-12-12 15:50:00,69.4,70.03,69.34,70.01,252849.853436109,69.4,70.03,69.34,70.01,252849.8534
2007-12-13 09:30:00,50.75,51.06,50.06,50.26,3398762.34936489,50.75,51.06,50.06,50.26,3398762.3494
2007-12-13 09:40:00,50.24,50.66,50.04,50.22,2432743.458907828,50.24,50.66,50.04,50.22,2432743.4589
2007-12-13 09:50:00,50.22,50.32,49.83,50.06,1390511.345130822,50.22,50.32,49.83,50.06,1390511.3451
2007-12-13 10:00:00,50.04,50.52,49.94,50.39,1216371.729453914,50.04,50.52,49.94,50.39,1216371.7295
2007-12-13 10:10:00,50.39,50.49,49.69,49.81,1251221.3657583324,50.39,50.49,49.69,49.81,1251221.3658
2007-12-13 10:20:00,49.81,50.09,49.42,49.96,911953.09955488,49.81,50.09,49.42,49.96,911953.0996
2007-12-13 10:30:00,49.97,50.2,49.85,50.15,488763.4350233417,49.97,50.2,49.85,50.15,488763.435
2007-12-13 10:40:00,50.14,50.28,49.74,50.01,524698.7297796113,50.14,50.28,49.74,50.01,524698.7298
2007-12-13 10:50:00,50.02,50.02,49.76,49.79,418738.4648789491,50.02,50.02,49.76,49.79,418738.4649
2007-12-13 11:00:00,49.79,50.71,49.79,50.64,721745.7387905765,49.79,50.71,49.79,50.64,721745.7388
2007-12-13 11:10:00,50.65,50.8,50.35,50.57,579850.1791336446,50.65,50.8,50.35,50.57,579850.1791
2007-12-13 11:20:00,50.56,51.12,50.52,50.99,874172.1854304636,50.56,51.12,50.52,50.99,874172.1854
2007-12-13 11:30:00,50.96,51.03,50.78,50.85,688958.8535446748,50.96,51.03,50.78,50.85,688958.8535
2007-12-13 11:40:00,50.85,51.54,50.84,51.3,932689.175985235,50.85,51.54,50.84,51.3,932689.176
2007-12-13 11:50:00,51.29,51.35,51.03,51.31,549560.3083270004,51.29,51.35,51.03,51.31,549560.3083
2007-12-13 12:00:00,51.31,51.31,51.16,51.29,591792.422104006,51.31,51.31,51.16,51.29,591792.4221
2007-12-13 12:10:00,51.29,51.32,51.26,51.31,310606.8830745848,51.29,51.32,51.26,51.31,310606.8831
2007-12-13 12:20:00,51.3,51.31,51.03,51.03,356421.66974269896,51.3,51.31,51.03,51.03,356421.6697
2007-12-13 12:30:00,51.04,51.27,50.92,51.23,269568.99359461514,51.04,51.27,50.92,51.23,269568.9936
2007-12-13 12:40:00,51.22,51.89,51.19,51.66,616219.7372706546,51.22,51.89,51.19,51.66,616219.7373
2007-12-13 12:50:00,51.66,51.72,51.44,51.59,701226.7940505918,51.66,51.72,51.44,51.59,701226.7941
2007-12-13 13:00:00,51.58,51.85,51.57,51.77,497665.8343285203,51.58,51.85,51.57,51.77,497665.8343
2007-12-13 13:10:00,51.78,52.31,51.76,52.06,609271.5231788079,51.78,52.31,51.76,52.06,609271.5232
2007-12-13 13:20:00,52.05,52.09,51.73,52.08,511345.13082184346,52.05,52.09,51.73,52.08,511345.1308
2007-12-13 13:30:00,52.07,52.38,52.04,52.29,496471.6100314841,52.07,52.38,52.04,52.29,496471.61
2007-12-13 13:40:00,52.29,52.68,52.29,52.39,663771.5774617306,52.29,52.68,52.29,52.39,663771.5775
2007-12-13 13:50:00,52.39,52.54,52.06,52.28,644446.857018782,52.39,52.54,52.06,52.28,644446.857
2007-12-13 14:00:00,52.27,53.05,52.27,52.92,736184.9962001954,52.27,53.05,52.27,52.92,736184.9962
2007-12-13 14:10:00,52.92,53.53,52.87,53.27,762240.7990446206,52.92,53.53,52.87,53.27,762240.799
2007-12-13 14:20:00,53.27,53.61,53.19,53.31,730648.1380957551,53.27,53.61,53.19,53.31,730648.1381
2007-12-13 14:30:00,53.3,53.82,53.21,53.21,611659.9717728803,53.3,53.82,53.21,53.21,611659.9718
2007-12-13 14:40:00,53.2,53.57,53.08,53.09,916621.4308978396,53.2,53.57,53.08,53.09,916621.4309
2007-12-13 14:50:00,53.08,53.39,53.08,53.36,482032.3526218652,53.08,53.39,53.08,53.36,482032.3526
2007-12-13 15:00:00,53.36,53.52,53.32,53.41,342090.9781782652,53.36,53.52,53.32,53.41,342090.9782
2007-12-13 15:10:00,53.42,53.64,53.4,53.62,584735.6421669743,53.42,53.64,53.4,53.62,584735.6422
2007-12-13 15:20:00,53.63,54.04,53.58,53.85,483226.57691890135,53.63,54.04,53.58,53.85,483226.5769
2007-12-13 15:30:00,53.86,53.86,53.41,53.43,578113.1256106829,53.86,53.86,53.41,53.43,578113.1256
2007-12-13 15:40:00,53.43,53.53,53.3,53.42,488112.0399522311,53.43,53.53,53.3,53.42,488112.04
2007-12-13 15:50:00,53.42,53.93,53.29,53.38,865812.6153512106,53.42,53.93,53.29,53.38,865812.6154
2007-12-14 09:30:00,53.12,53.23,52.5,52.72,479318.2064922376,53.12,53.23,52.5,52.72,479318.2065
2007-12-14 09:40:00,52.72,52.94,52.56,52.88,225056.99706872212,52.72,52.94,52.56,52.88,225056.9971
2007-12-14 09:50:00,52.89,53.5,52.83,53.08,365975.4641189882,52.89,53.5,52.83,53.08,365975.4641
2007-12-14 10:00:00,53.08,53.15,52.9,53.06,321246.335902725,53.08,53.15,52.9,53.06,321246.3359
2007-12-14 10:10:00,53.06,53.26,52.97,53.19,499402.887851482,53.06,53.26,52.97,53.19,499402.8879
2007-12-14 10:20:00,53.19,53.6,53.12,53.59,201389.6428183693,53.19,53.6,53.12,53.59,201389.6428
2007-12-14 10:30:00,53.59,55.15,53.56,55.03,491369.0153077842,53.59,55.15,53.56,55.03,491369.0153
2007-12-14 10:40:00,55.03,55.21,54.36,55.08,536098.1435240473,55.03,55.21,54.36,55.08,536098.1435
2007-12-14 10:50:00,55.09,55.19,54.62,54.81,255238.3020301813,55.09,55.19,54.62,54.81,255238.302
2007-12-14 11:00:00,54.82,55.06,54.81,54.81,196721.31147540984,54.82,55.06,54.81,54.81,196721.3115
2007-12-14 11:10:00,54.81,54.82,54.54,54.65,252849.853436109,54.81,54.82,54.54,54.65,252849.8534
2007-12-14 11:20:00,54.66,54.84,54.63,54.84,161111.7142546955,54.66,54.84,54.63,54.84,161111.7143
2007-12-14 11:30:00,54.84,54.87,54.53,54.83,285419.60699164047,54.84,54.87,54.53,54.83,285419.607
2007-12-14 11:40:00,54.85,54.93,54.8,54.87,227336.87981760936,54.85,54.93,54.8,54.87,227336.8798
2007-12-14 11:50:00,54.88,55.04,54.81,54.96,151123.65649766583,54.88,55.04,54.81,54.96,151123.6565
2007-12-14 12:00:00,54.97,55.09,54.95,55.09,100640.53848659212,54.97,55.09,54.95,55.09,100640.5385
2007-12-14 12:10:00,55.09,55.38,55.0,55.3,323526.21865161223,55.09,55.38,55.0,55.3,323526.2187
2007-12-14 12:20:00,55.32,55.95,55.27,55.53,495494.5174248182,55.32,55.95,55.27,55.53,495494.5174
2007-12-14 12:30:00,55.53,55.55,55.17,55.34,144718.27163174466,55.53,55.55,55.17,55.34,144718.2716
2007-12-14 12:40:00,55.31,55.31,54.65,54.81,296927.58658126154,55.31,55.31,54.65,54.81,296927.5866
2007-12-14 12:50:00,54.8,55.0,54.65,54.81,163934.42622950822,54.8,55.0,54.65,54.81,163934.4262
2007-12-14 13:00:00,54.81,55.11,54.81,54.91,71762.02366735425,54.81,55.11,54.81,54.91,71762.0237
2007-12-14 13:10:00,54.91,54.91,54.76,54.85,102051.89447399849,54.91,54.91,54.76,54.85,102051.8945
2007-12-14 13:20:00,54.86,55.07,54.84,54.92,90978.1782651178,54.86,55.07,54.84,54.92,90978.1783
2007-12-14 13:30:00,54.93,54.97,54.76,54.84,170882.6403213549,54.93,54.97,54.76,54.84,170882.6403
2007-12-14 13:40:00,54.81,54.83,54.57,54.69,116165.4543480621,54.81,54.83,54.57,54.69,116165.4543
2007-12-14 13:50:00,54.69,54.88,54.63,54.77,124525.02442731518,54.69,54.88,54.63,54.77,124525.0244
2007-12-14 14:00:00,54.76,54.77,54.27,54.36,154597.7635435892,54.76,54.77,54.27,54.36,154597.7635
2007-12-14 14:10:00,54.36,54.47,54.09,54.11,149820.8663554446,54.36,54.47,54.09,54.11,149820.8664
2007-12-14 14:20:00,54.11,54.37,54.09,54.35,114211.26913473022,54.11,54.37,54.09,54.35,114211.2691
2007-12-14 14:30:00,54.36,54.43,54.28,54.42,89458.25643252634,54.36,54.43,54.28,54.42,89458.2564
2007-12-14 14:40:00,54.43,54.59,54.39,54.41,146563.89099989145,54.43,54.59,54.39,54.41,146563.891
2007-12-14 14:50:00,54.4,54.48,54.2,54.2,138964.2818369341,54.4,54.48,54.2,54.2,138964.2818
2007-12-14 15:00:00,54.18,54.2,54.0,54.12,180545.0005428292,54.18,54.2,54.0,54.12,180545.0005
2007-12-14 15:10:00,54.14,54.18,53.89,53.9,85332.75431549235,54.14,54.18,53.89,53.9,85332.7543
2007-12-14 15:20:00,53.9,53.96,53.83,53.92,150906.52480729562,53.9,53.96,53.83,53.92,150906.5248
2007-12-14 15:30:00,53.93,54.11,53.91,54.09,184779.06850504832,53.93,54.11,53.91,54.09,184779.0685
2007-12-14 15:40:00,54.09,54.42,53.95,54.29,252198.4583649984,54.09,54.42,53.95,54.29,252198.4584
2007-12-14 15:50:00,54.29,54.41,54.07,54.15,348604.9288893714,54.29,54.41,54.07,54.15,348604.9289
2007-12-17 09:30:00,53.92,54.09,53.22,53.38,163500.1628487678,53.92,54.09,53.22,53.38,163500.1628
2007-12-17 09:40:00,53.39,53.67,53.29,53.58,158723.26566062318,53.39,53.67,53.29,53.58,158723.2657
2007-12-17 09:50:00,53.58,53.88,53.52,53.74,85224.18847030724,53.58,53.88,53.52,53.74,85224.1885
2007-12-17 10:00:00,53.73,53.75,53.56,53.61,84464.22755401151,53.73,53.75,53.56,53.61,84464.2276
2007-12-17 10:10:00,53.61,53.69,53.43,53.59,79144.50113994138,53.61,53.69,53.43,53.59,79144.5011
2007-12-17 10:20:00,53.59,53.61,53.47,53.5,99446.31418955595,53.59,53.61,53.47,53.5,99446.3142
2007-12-17 10:30:00,53.49,53.5,53.3,53.35,150580.8272717403,53.49,53.5,53.3,53.35,150580.8273
2007-12-17 10:40:00,53.36,53.42,53.29,53.37,71110.62859624362,53.36,53.42,53.29,53.37,71110.6286
2007-12-17 10:50:00,53.38,53.43,53.28,53.32,73607.64303550104,53.38,53.43,53.28,53.32,73607.643
2007-12-17 11:00:00,53.31,53.31,52.96,53.05,89023.99305178592,53.31,53.31,52.96,53.05,89023.9931
2007-12-17 11:10:00,53.05,53.09,53.0,53.09,76104.65747475844,53.05,53.09,53.0,53.09,76104.6575
2007-12-17 11:20:00,53.09,53.21,53.05,53.14,86526.9786125285,53.09,53.21,53.05,53.14,86526.9786
2007-12-17 11:30:00,53.14,53.16,52.83,52.9,101617.63109325808,53.14,53.16,52.83,52.9,101617.6311
2007-12-17 11:40:00,52.88,52.9,52.72,52.84,68179.35077624579,52.88,52.9,52.72,52.84,68179.3508
2007-12-17 11:50:00,52.84,53.06,52.8,53.05,52871.56660514602,52.84,53.06,52.8,53.05,52871.5666
2007-12-17 12:00:00,53.06,53.06,52.89,53.02,33329.71447182717,53.06,53.06,52.89,53.02,33329.7145
2007-12-17 12:10:00,53.02,53.02,52.77,52.78,48311.801107371626,53.02,53.02,52.77,52.78,48311.8011
2007-12-17 12:20:00,52.78,52.79,52.65,52.74,169796.98186950386,52.78,52.79,52.65,52.74,169796.9819
2007-12-17 12:30:00,52.74,52.94,52.73,52.89,80121.59374660732,52.74,52.94,52.73,52.89,80121.5937
2007-12-17 12:40:00,52.89,52.91,52.69,52.77,51677.34230810987,52.89,52.91,52.69,52.77,51677.3423
2007-12-17 12:50:00,52.78,52.84,52.73,52.74,38540.87504071219,52.78,52.84,52.73,52.74,38540.875
2007-12-17 13:00:00,52.76,52.91,52.64,52.67,62968.19020736076,52.76,52.91,52.64,52.67,62968.1902
2007-12-17 13:10:00,52.67,52.67,51.93,52.03,258495.2773857345,52.67,52.67,51.93,52.03,258495.2774
2007-12-17 13:20:00,52.01,52.26,51.94,52.25,206275.10585169907,52.01,52.26,51.94,52.25,206275.1059
2007-12-17 13:30:00,52.25,52.25,51.99,51.99,112582.78145695364,52.25,52.25,51.99,51.99,112582.7815
2007-12-17 13:40:00,51.97,52.02,51.65,51.71,167734.23081098686,51.97,52.02,51.65,51.71,167734.2308
2007-12-17 13:50:00,51.71,51.79,51.35,51.38,275322.9833894257,51.71,51.79,51.35,51.38,275322.9834
2007-12-17 14:00:00,51.39,51.45,51.04,51.14,321137.7700575399,51.39,51.45,51.04,51.14,321137.7701
2007-12-17 14:10:00,51.15,51.58,51.15,51.53,120508.08815546628,51.15,51.58,51.15,51.53,120508.0882
2007-12-17 14:20:00,51.53,51.55,51.19,51.26,145369.6667028553,51.53,51.55,51.19,51.26,145369.6667
2007-12-17 14:30:00,51.26,51.5,51.23,51.26,108565.84518510476,51.26,51.5,51.23,51.26,108565.8452
2007-12-17 14:40:00,51.26,51.44,51.23,51.32,91738.13918141351,51.26,51.44,51.23,51.32,91738.1392
2007-12-17 14:50:00,51.32,51.37,51.23,51.24,94235.15362067094,51.32,51.37,51.23,51.24,94235.1536
2007-12-17 15:00:00,51.23,51.33,50.96,51.0,154923.4610791445,51.23,51.33,50.96,51.0,154923.4611
2007-12-17 15:10:00,51.03,51.54,51.02,51.5,138964.2818369341,51.03,51.54,51.02,51.5,138964.2818
2007-12-17 15:20:00,51.5,51.51,50.84,50.97,178699.38117468246,51.5,51.51,50.84,50.97,178699.3812
2007-12-17 15:30:00,50.97,51.67,50.97,51.43,220497.2315709478,50.97,51.67,50.97,51.43,220497.2316
2007-12-17 15:40:00,51.43,51.81,51.25,51.31,219194.4414287265,51.43,51.81,51.25,51.31,219194.4414
2007-12-17 15:50:00,51.31,51.43,51.18,51.19,313321.0292042124,51.31,51.43,51.18,51.19,313321.0292
2007-12-18 09:30:00,51.83,52.4,51.73,52.05,250244.2731516665,51.83,52.4,51.73,52.05,250244.2732
2007-12-18 09:40:00,52.04,52.18,51.78,52.13,189338.83400282272,52.04,52.18,51.78,52.13,189338.834
2007-12-18 09:50:00,52.13,52.33,52.09,52.25,175225.2741287591,52.13,52.33,52.09,52.25,175225.2741
2007-12-18 10:00:00,52.25,52.94,52.24,52.83,249918.5756161112,52.25,52.94,52.24,52.83,249918.5756
2007-12-18 10:10:00,52.83,52.96,52.77,52.92,224405.60199761155,52.83,52.96,52.77,52.92,224405.602
2007-12-18 10:20:00,52.92,53.7,52.91,53.7,324394.7454130931,52.92,53.7,52.91,53.7,324394.7454
2007-12-18 10:30:00,53.67,53.82,53.18,53.29,345239.3876886332,53.67,53.82,53.18,53.29,345239.3877
2007-12-18 10:40:00,53.28,53.45,53.07,53.4,136141.5698621214,53.28,53.45,53.07,53.4,136141.5699
2007-12-18 10:50:00,53.38,53.5,53.08,53.24,142221.25719248725,53.38,53.5,53.08,53.24,142221.2572
2007-12-18 11:00:00,53.22,53.24,52.75,52.76,123222.23428509392,53.22,53.24,52.75,52.76,123222.2343
2007-12-18 11:10:00,52.76,52.98,52.71,52.94,101617.63109325808,52.76,52.98,52.71,52.94,101617.6311
2007-12-18 11:20:00,52.96,53.12,52.87,52.94,87721.20290956466,52.96,53.12,52.87,52.94,87721.2029
2007-12-18 11:30:00,52.94,53.05,52.75,52.79,122787.9709043535,52.94,53.05,52.75,52.79,122787.9709
2007-12-18 11:40:00,52.78,52.83,52.59,52.71,113017.04483769406,52.78,52.83,52.59,52.71,113017.0448
2007-12-18 11:50:00,52.71,52.74,52.32,52.41,110194.33286288136,52.71,52.74,52.32,52.41,110194.3329
2007-12-18 12:00:00,52.42,52.52,52.02,52.11,129519.05330583,52.42,52.52,52.02,52.11,129519.0533
2007-12-18 12:10:00,52.12,52.12,51.83,52.07,133861.6871132342,52.12,52.12,51.83,52.07,133861.6871
2007-12-18 12:20:00,52.07,52.31,52.06,52.26,72630.5504288351,52.07,52.31,52.06,52.26,72630.5504
2007-12-18 12:30:00,52.25,52.28,52.04,52.18,91412.4416458582,52.25,52.28,52.04,52.18,91412.4416
2007-12-18 12:40:00,52.17,52.33,52.15,52.25,83812.83248290088,52.17,52.33,52.15,52.25,83812.8325
2007-12-18 12:50:00,52.24,52.24,51.95,51.98,73824.77472587125,52.24,52.24,51.95,51.98,73824.7747
2007-12-18 13:00:00,51.96,52.24,51.94,52.19,98794.91911844534,51.96,52.24,51.94,52.19,98794.9191
2007-12-18 13:10:00,52.18,52.2,51.86,51.9,126153.51210509174,52.18,52.2,51.86,51.9,126153.5121
2007-12-18 13:20:00,51.93,52.27,51.88,52.27,137010.0966236022,51.93,52.27,51.88,52.27,137010.0966
2007-12-18 13:30:00,52.27,52.34,52.14,52.34,147432.4177613723,52.27,52.34,52.14,52.34,147432.4178
2007-12-18 13:40:00,52.35,52.58,52.27,52.5,169037.02095320812,52.35,52.58,52.27,52.5,169037.021
2007-12-18 13:50:00,52.48,52.5,52.24,52.31,110194.33286288136,52.48,52.5,52.24,52.31,110194.3329
2007-12-18 14:00:00,52.32,52.43,52.22,52.4,118662.4687873195,52.32,52.43,52.22,52.4,118662.4688
2007-12-18 14:10:00,52.38,52.43,52.25,52.34,108891.54272066009,52.38,52.43,52.25,52.34,108891.5427
2007-12-18 14:20:00,52.35,52.48,52.34,52.4,148409.51036803823,52.35,52.48,52.34,52.4,148409.5104
2007-12-18 14:30:00,52.4,52.43,52.08,52.23,291933.5577027467,52.4,52.43,52.08,52.23,291933.5577
2007-12-18 14:40:00,52.23,52.25,52.09,52.13,88264.03213549018,52.23,52.25,52.09,52.13,88264.0321
2007-12-18 14:50:00,52.13,52.25,52.1,52.21,124199.32689175986,52.13,52.25,52.1,52.21,124199.3269
2007-12-18 15:00:00,52.2,52.38,52.16,52.32,110737.16208880689,52.2,52.38,52.16,52.32,110737.1621
2007-12-18 15:10:00,52.32,52.38,52.14,52.22,198241.2333080013,52.32,52.38,52.14,52.22,198241.2333
2007-12-18 15:20:00,52.22,52.29,52.16,52.22,166214.3089783954,52.22,52.29,52.16,52.22,166214.309
2007-12-18 15:30:00,52.21,52.23,51.83,51.83,223319.9435457605,52.21,52.23,51.83,51.83,223319.9435
2007-12-18 15:40:00,51.83,51.85,51.36,51.48,531321.2463359027,51.83,51.85,51.36,51.48,531321.2463
2007-12-18 15:50:00,51.49,51.82,51.43,51.61,478992.5089566822,51.49,51.82,51.43,51.61,478992.509
2007-12-19 09:30:00,51.89,52.09,51.59,51.97,97274.99728585388,51.89,52.09,51.59,51.97,97274.9973
2007-12-19 09:40:00,51.97,52.22,51.91,52.2,107263.05504288353,51.97,52.22,51.91,52.2,107263.055
2007-12-19 09:50:00,52.2,52.41,52.18,52.41,80772.98881771795,52.2,52.41,52.18,52.41,80772.9888
2007-12-19 10:00:00,52.39,52.81,52.32,52.68,187927.4780154164,52.39,52.81,52.32,52.68,187927.478
2007-12-19 10:10:00,52.66,52.67,52.21,52.43,92606.66594289435,52.66,52.67,52.21,52.43,92606.6659
2007-12-19 10:20:00,52.45,52.47,52.13,52.21,68070.7849310607,52.45,52.47,52.13,52.21,68070.7849
2007-12-19 10:30:00,52.19,52.21,52.0,52.05,89566.82227771144,52.19,52.21,52.0,52.05,89566.8223
2007-12-19 10:40:00,52.03,52.1,51.87,52.01,80338.72543697753,52.03,52.1,51.87,52.01,80338.7254
2007-12-19 10:50:00,52.01,52.13,51.99,52.11,54608.6201281077,52.01,52.13,51.99,52.11,54608.6201
2007-12-19 11:00:00,52.11,52.12,51.8,51.85,96297.90467918794,52.11,52.12,51.8,51.85,96297.9047
2007-12-19 11:10:00,51.85,52.02,51.81,51.93,110520.03039843666,51.85,52.02,51.81,51.93,110520.0304
2007-12-19 11:20:00,51.93,52.2,51.92,52.11,114211.26913473022,51.93,52.2,51.92,52.11,114211.2691
2007-12-19 11:30:00,52.11,52.21,52.08,52.15,93909.45608511564,52.11,52.21,52.08,52.15,93909.4561
2007-12-19 11:40:00,52.17,52.2,52.07,52.13,98252.0898925198,52.17,52.2,52.07,52.13,98252.0899
2007-12-19 11:50:00,52.13,52.14,51.86,51.86,120399.5223102812,52.13,52.14,51.86,51.86,120399.5223
2007-12-19 12:00:00,51.86,51.94,51.78,51.82,131256.10682879167,51.86,51.94,51.78,51.82,131256.1068
2007-12-19 12:10:00,51.82,52.01,51.8,51.98,63402.45358810118,51.82,52.01,51.8,51.98,63402.4536
2007-12-19 12:20:00,51.99,52.18,51.98,52.08,52111.605688850286,51.99,52.18,51.98,52.08,52111.6057
2007-12-19 12:30:00,52.05,52.09,51.99,52.08,32352.62186516122,52.05,52.09,51.99,52.08,32352.6219
2007-12-19 12:40:00,52.08,52.16,52.0,52.13,44511.99652589296,52.08,52.16,52.0,52.13,44511.9965
2007-12-19 12:50:00,52.16,52.16,51.95,52.08,49288.89371403757,52.16,52.16,51.95,52.08,49288.8937
2007-12-19 13:00:00,52.1,52.11,51.83,51.83,66333.73140809902,52.1,52.11,51.83,51.83,66333.7314
2007-12-19 13:10:00,51.84,51.99,51.78,51.89,32352.62186516122,51.84,51.99,51.78,51.89,32352.6219
2007-12-19 13:20:00,51.88,51.88,51.63,51.68,61231.13668439909,51.88,51.88,51.63,51.68,61231.1367
2007-12-19 13:30:00,51.67,51.7,51.52,51.54,105526.00151992185,51.67,51.7,51.52,51.54,105526.0015
2007-12-19 13:40:00,51.55,51.59,51.42,51.55,113994.13744436,51.55,51.59,51.42,51.55,113994.1374
2007-12-19 13:50:00,51.55,51.74,51.51,51.66,58625.55639995658,51.55,51.74,51.51,51.66,58625.5564
2007-12-19 14:00:00,51.63,51.85,51.54,51.84,59276.9514710672,51.63,51.85,51.54,51.84,59276.9515
2007-12-19 14:10:00,51.83,52.01,51.76,51.9,73390.51134513083,51.83,52.01,51.76,51.9,73390.5113
2007-12-19 14:20:00,51.89,51.92,51.8,51.89,69047.87753772663,51.89,51.92,51.8,51.89,69047.8775
2007-12-19 14:30:00,51.89,51.89,51.65,51.7,103788.94799696017,51.89,51.89,51.65,51.7,103788.948
2007-12-19 14:40:00,51.71,51.79,51.56,51.62,94343.71946585603,51.71,51.79,51.56,51.62,94343.7195
2007-12-19 14:50:00,51.62,51.84,51.6,51.8,62859.62436217566,51.62,51.84,51.6,51.8,62859.6244
2007-12-19 15:00:00,51.8,51.84,51.62,51.67,66876.56063402454,51.8,51.84,51.62,51.67,66876.5606
2007-12-19 15:10:00,51.67,51.73,51.64,51.64,123765.06351101944,51.67,51.73,51.64,51.64,123765.0635
2007-12-19 15:20:00,51.65,51.66,51.5,51.59,114862.66420584085,51.65,51.66,51.5,51.59,114862.6642
2007-12-19 15:30:00,51.59,51.66,51.51,51.63,99772.01172511128,51.59,51.66,51.51,51.63,99772.0117
2007-12-19 15:40:00,51.64,51.67,51.53,51.55,161545.9776354359,51.64,51.67,51.53,51.55,161545.9776
2007-12-19 15:50:00,51.56,51.58,51.13,51.18,237216.3717294539,51.56,51.58,51.13,51.18,237216.3717
2007-12-20 09:30:00,51.46,51.74,51.39,51.59,88915.42720660081,51.46,51.74,51.39,51.59,88915.4272
2007-12-20 09:40:00,51.6,51.78,51.47,51.78,82401.47649549453,51.6,51.78,51.47,51.78,82401.4765
2007-12-20 09:50:00,51.78,51.91,51.64,51.65,62316.79513625014,51.78,51.91,51.64,51.65,62316.7951
2007-12-20 10:00:00,51.64,51.77,51.46,51.77,55694.27857995874,51.64,51.77,51.46,51.77,55694.2786
2007-12-20 10:10:00,51.76,51.83,51.54,51.69,59928.34654217783,51.76,51.83,51.54,51.69,59928.3465
2007-12-20 10:20:00,51.68,52.13,51.68,52.06,98577.78742807511,51.68,52.13,51.68,52.06,98577.7874
2007-12-20 10:30:00,52.07,52.38,51.92,52.34,103137.55292584954,52.07,52.38,51.92,52.34,103137.5529
2007-12-20 10:40:00,52.34,52.57,52.23,52.32,161980.24101617633,52.34,52.57,52.23,52.32,161980.241
2007-12-20 10:50:00,52.31,52.34,51.89,51.91,103897.51384214529,52.31,52.34,51.89,51.91,103897.5138
2007-12-20 11:00:00,51.9,52.02,51.77,52.02,88046.90044511997,51.9,52.02,51.77,52.02,88046.9004
2007-12-20 11:10:00,52.02,52.24,52.01,52.13,100206.2751058517,52.02,52.24,52.01,52.13,100206.2751
2007-12-20 11:20:00,52.13,52.16,51.91,52.13,81424.38388882858,52.13,52.16,51.91,52.13,81424.3839
2007-12-20 11:30:00,52.13,52.25,52.04,52.24,78818.80360438606,52.13,52.25,52.04,52.24,78818.8036
2007-12-20 11:40:00,52.24,52.27,52.16,52.19,74584.73564216698,52.24,52.27,52.16,52.19,74584.7356
2007-12-20 11:50:00,52.18,52.21,51.83,52.04,155032.0269243296,52.18,52.21,51.83,52.04,155032.0269
2007-12-20 12:00:00,52.06,52.06,51.6,51.83,120725.2198458365,52.06,52.06,51.6,51.83,120725.2198
2007-12-20 12:10:00,51.83,52.07,51.82,52.04,74801.8673325372,51.83,52.07,51.82,52.04,74801.8673
2007-12-20 12:20:00,52.04,52.1,51.86,51.86,119856.69308435566,52.04,52.1,51.86,51.86,119856.6931
2007-12-20 12:30:00,51.85,51.89,51.62,51.64,100966.23602214744,51.85,51.89,51.62,51.64,100966.236
2007-12-20 12:40:00,51.64,51.65,51.47,51.6,95212.24622733687,51.64,51.65,51.47,51.6,95212.2462
2007-12-20 12:50:00,51.58,51.67,51.53,51.61,88264.03213549018,51.58,51.67,51.53,51.61,88264.0321
2007-12-20 13:00:00,51.6,51.67,51.54,51.57,92823.79763326458,51.6,51.67,51.54,51.57,92823.7976
2007-12-20 13:10:00,51.58,51.59,51.53,51.55,68287.9166214309,51.58,51.59,51.53,51.55,68287.9166
2007-12-20 13:20:00,51.55,51.84,51.55,51.67,129301.92161545978,51.55,51.84,51.55,51.67,129301.9216
2007-12-20 13:30:00,51.68,51.7,51.56,51.57,66008.0338725437,51.68,51.7,51.56,51.57,66008.0339
2007-12-20 13:40:00,51.57,51.83,51.51,51.81,61014.00499402888,51.57,51.83,51.51,51.81,61014.005
2007-12-20 13:50:00,51.82,51.92,51.8,51.92,74476.16979698188,51.82,51.92,51.8,51.92,74476.1698
2007-12-20 14:00:00,51.91,52.02,51.9,51.95,69482.14091846705,51.91,52.02,51.9,51.95,69482.1409
2007-12-20 14:10:00,51.97,52.25,51.87,52.24,113451.30821843448,51.97,52.25,51.87,52.24,113451.3082
2007-12-20 14:20:00,52.24,52.34,52.17,52.32,109000.1085658452,52.24,52.34,52.17,52.32,109000.1086
2007-12-20 14:30:00,52.32,52.55,52.24,52.48,80555.85712734774,52.32,52.55,52.24,52.48,80555.8571
2007-12-20 14:40:00,52.47,52.53,52.37,52.38,120290.95646509608,52.47,52.53,52.37,52.38,120290.9565
2007-12-20 14:50:00,52.38,52.5,52.36,52.48,152317.88079470198,52.38,52.5,52.36,52.48,152317.8808
2007-12-20 15:00:00,52.48,52.5,52.33,52.45,118988.16632287482,52.48,52.5,52.33,52.45,118988.1663
2007-12-20 15:10:00,52.45,52.53,52.34,52.38,139072.8476821192,52.45,52.53,52.34,52.38,139072.8477
2007-12-20 15:20:00,52.38,52.48,52.37,52.47,82292.91065030942,52.38,52.48,52.37,52.47,82292.9107
2007-12-20 15:30:00,52.46,52.53,52.38,52.42,143306.9156443383,52.46,52.53,52.38,52.42,143306.9156
2007-12-20 15:40:00,52.42,52.48,52.22,52.45,125936.38041472153,52.42,52.48,52.22,52.45,125936.3804
2007-12-20 15:50:00,52.45,52.51,52.35,52.46,212137.66149169471,52.45,52.51,52.35,52.46,212137.6615
2007-12-21 09:30:00,53.21,53.32,52.27,52.49,1335902.7250027142,53.21,53.32,52.27,52.49,1335902.725
2007-12-21 09:40:00,52.48,52.56,52.3,52.49,96406.47052437304,52.48,52.56,52.3,52.49,96406.4705
2007-12-21 09:50:00,52.5,52.5,52.21,52.34,90978.1782651178,52.5,52.5,52.21,52.34,90978.1783
2007-12-21 10:00:00,52.38,52.6,52.25,52.38,110411.46455325156,52.38,52.6,52.25,52.38,110411.4646
2007-12-21 10:10:00,52.38,52.5,52.28,52.41,71653.45782216915,52.38,52.5,52.28,52.41,71653.4578
2007-12-21 10:20:00,52.41,52.54,52.41,52.48,57865.59548366084,52.41,52.54,52.41,52.48,57865.5955
2007-12-21 10:30:00,52.48,52.57,52.45,52.55,53522.96167625665,52.48,52.57,52.45,52.55,53522.9617
2007-12-21 10:40:00,52.52,52.77,52.52,52.71,73499.07719031593,52.52,52.77,52.52,52.71,73499.0772
2007-12-21 10:50:00,52.7,52.71,52.58,52.59,48746.06448811204,52.7,52.71,52.58,52.59,48746.0645
2007-12-21 11:00:00,52.58,52.75,52.5,52.73,64162.41450439692,52.58,52.75,52.5,52.73,64162.4145
2007-12-21 11:10:00,52.74,52.75,52.46,52.57,50265.98632070351,52.74,52.75,52.46,52.57,50265.9863
2007-12-21 11:20:00,52.57,52.67,52.29,52.33,68396.482466616,52.57,52.67,52.29,52.33,68396.4825
2007-12-21 11:30:00,52.36,52.46,52.35,52.46,52871.56660514602,52.36,52.46,52.35,52.46,52871.5666
2007-12-21 11:40:00,52.46,52.51,52.34,52.41,84138.5300184562,52.46,52.51,52.34,52.41,84138.53
2007-12-21 11:50:00,52.41,52.65,52.39,52.65,48854.63033329714,52.41,52.65,52.39,52.65,48854.6303
2007-12-21 12:00:00,52.66,52.72,52.49,52.67,41689.28455108023,52.66,52.72,52.49,52.67,41689.2846
2007-12-21 12:10:00,52.66,52.74,52.63,52.68,40169.36271848877,52.66,52.74,52.63,52.68,40169.3627
2007-12-21 12:20:00,52.68,52.69,52.49,52.56,51568.77646292477,52.68,52.69,52.49,52.56,51568.7765
2007-12-21 12:30:00,52.57,52.64,52.48,52.63,31701.22679405059,52.57,52.64,52.48,52.63,31701.2268
2007-12-21 12:40:00,52.61,52.63,52.56,52.59,34741.070459233524,52.61,52.63,52.56,52.59,34741.0705
2007-12-21 12:50:00,52.59,52.62,52.51,52.55,56779.93703180979,52.59,52.62,52.51,52.55,56779.937
2007-12-21 13:00:00,52.55,52.71,52.51,52.7,41363.587015524914,52.55,52.71,52.51,52.7,41363.587
2007-12-21 13:10:00,52.69,52.77,52.68,52.68,34523.938768863314,52.69,52.77,52.68,52.68,34523.9388
2007-12-21 13:20:00,52.69,52.69,52.53,52.54,39626.53349256324,52.69,52.69,52.53,52.54,39626.5335
2007-12-21 13:30:00,52.53,52.66,52.49,52.57,117468.24449028337,52.53,52.66,52.49,52.57,117468.2445
2007-12-21 13:40:00,52.58,52.61,52.56,52.58,21496.037346650744,52.58,52.61,52.56,52.58,21496.0373
2007-12-21 13:50:00,52.58,52.7,52.57,52.66,45814.78666811421,52.58,52.7,52.57,52.66,45814.7867
2007-12-21 14:00:00,52.65,52.76,52.63,52.69,56997.06872218,52.65,52.76,52.63,52.69,56997.0687
2007-12-21 14:10:00,52.69,52.77,52.66,52.75,97709.26066659427,52.69,52.77,52.66,52.75,97709.2607
2007-12-21 14:20:00,52.74,52.76,52.65,52.71,39300.83595700793,52.74,52.76,52.65,52.71,39300.836
2007-12-21 14:30:00,52.7,52.71,52.66,52.71,43100.640538486594,52.7,52.71,52.66,52.71,43100.6405
2007-12-21 14:40:00,52.71,52.72,52.69,52.71,95212.24622733687,52.71,52.72,52.69,52.71,95212.2462
2007-12-21 14:50:00,52.71,52.92,52.7,52.86,128759.09238953426,52.71,52.92,52.7,52.86,128759.0924
2007-12-21 15:00:00,52.87,52.95,52.83,52.88,65790.9021821735,52.87,52.95,52.83,52.88,65790.9022
2007-12-21 15:10:00,52.88,52.97,52.83,52.96,88155.46629030508,52.88,52.97,52.83,52.96,88155.4663
2007-12-21 15:20:00,52.94,53.02,52.81,52.83,108023.01595917925,52.94,53.02,52.81,52.83,108023.016
2007-12-21 15:30:00,52.83,52.88,52.71,52.8,110194.33286288136,52.83,52.88,52.71,52.8,110194.3329
2007-12-21 15:40:00,52.79,52.8,52.69,52.76,134621.64802952993,52.79,52.8,52.69,52.76,134621.648
2007-12-21 15:50:00,52.76,53.17,52.75,53.1,452719.5744218869,52.76,53.17,52.75,53.1,452719.5744
2007-12-24 09:30:00,52.88,53.51,52.79,53.44,93692.32439474542,52.88,53.51,52.79,53.44,93692.3244
2007-12-24 09:40:00,53.49,53.99,53.42,53.82,241450.439691673,53.49,53.99,53.42,53.82,241450.4397
2007-12-24 09:50:00,53.82,53.83,53.64,53.75,92172.40256215396,53.82,53.83,53.64,53.75,92172.4026
2007-12-24 10:00:00,53.75,53.8,53.64,53.76,140701.33535989578,53.75,53.8,53.64,53.76,140701.3354
2007-12-24 10:10:00,53.76,53.95,53.72,53.91,67310.82401476496,53.76,53.95,53.72,53.91,67310.824
2007-12-24 10:20:00,53.91,54.07,53.82,53.82,74041.90641624146,53.91,54.07,53.82,53.82,74041.9064
2007-12-24 10:30:00,53.8,53.89,53.7,53.89,66333.73140809902,53.8,53.89,53.7,53.89,66333.7314
2007-12-24 10:40:00,53.88,53.88,53.75,53.82,49723.157094777984,53.88,53.88,53.75,53.82,49723.1571
2007-12-24 10:50:00,53.81,53.91,53.78,53.87,61448.2683747693,53.81,53.91,53.78,53.87,61448.2684
2007-12-24 11:00:00,53.86,53.89,53.83,53.88,71544.89197698404,53.86,53.89,53.83,53.88,71544.892
2007-12-24 11:10:00,53.88,53.89,53.8,53.88,38649.4408858973,53.88,53.89,53.8,53.88,38649.4409
2007-12-24 11:20:00,53.88,53.94,53.85,53.89,51134.51308218435,53.88,53.94,53.85,53.89,51134.5131
2007-12-24 11:30:00,53.88,53.97,53.83,53.88,55694.27857995874,53.88,53.97,53.83,53.88,55694.2786
2007-12-24 11:40:00,53.88,53.94,53.69,53.88,60254.044077733146,53.88,53.94,53.69,53.88,60254.0441
2007-12-24 11:50:00,53.89,53.95,53.81,53.81,55911.41027032895,53.89,53.95,53.81,53.81,55911.4103
2007-12-24 12:00:00,53.82,53.86,53.7,53.76,70350.66767994789,53.82,53.86,53.7,53.76,70350.6677
2007-12-24 12:10:00,53.75,53.84,53.74,53.84,59928.34654217783,53.75,53.84,53.74,53.84,59928.3465
2007-12-24 12:20:00,53.84,53.89,53.83,53.87,63076.75605254587,53.84,53.89,53.83,53.87,63076.7561
2007-12-24 12:30:00,53.87,53.96,53.81,53.89,114211.26913473022,53.87,53.96,53.81,53.89,114211.2691
2007-12-24 12:40:00,53.89,53.94,53.88,53.92,133318.85788730867,53.89,53.94,53.88,53.92,133318.8579
2007-12-24 12:50:00,53.92,53.93,53.7,53.81,171968.29877320596,53.92,53.93,53.7,53.81,171968.2988
2007-12-24 13:00:00,53.9,53.9,53.76,53.76,41580.71870589512,53.9,53.9,53.76,53.76,41580.7187
2007-12-24 13:10:00,53.76,53.93,53.76,53.76,20193.24720442949,53.76,53.93,53.76,53.76,20193.2472
2007-12-24 13:20:00,53.93,53.93,53.76,53.76,1194.2242970361524,53.93,53.93,53.76,53.76,1194.2243
2007-12-24 13:30:00,53.93,53.93,53.93,53.93,217.13169037020955,53.93,53.93,53.93,53.93,217.1317
2007-12-24 13:40:00,53.93,53.93,53.93,53.93,217.13169037020955,53.93,53.93,53.93,53.93,217.1317
2007-12-24 13:50:00,53.76,53.76,53.76,53.76,521116.0568885029,53.76,53.76,53.76,53.76,521116.0569
2007-12-24 14:00:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-24 14:10:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-24 14:20:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-24 14:30:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-24 14:40:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-24 14:50:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-24 15:00:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-24 15:10:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-24 15:20:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-24 15:30:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-24 15:40:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-24 15:50:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-26 09:30:00,53.47,54.3,53.42,54.11,94995.11453696668,53.47,54.3,53.42,54.11,94995.1145
2007-12-26 09:40:00,54.11,54.28,54.04,54.15,71327.76028661383,54.11,54.28,54.04,54.15,71327.7603
2007-12-26 09:50:00,54.16,54.25,54.13,54.23,50700.24970144393,54.16,54.25,54.13,54.23,50700.2497
2007-12-26 10:00:00,54.23,54.25,54.16,54.23,53305.82998588644,54.23,54.25,54.16,54.23,53305.83
2007-12-26 10:10:00,54.25,54.25,54.23,54.25,84355.6617088264,54.25,54.25,54.23,54.25,84355.6617
2007-12-26 10:20:00,54.25,54.34,54.24,54.32,137987.18923026815,54.25,54.34,54.24,54.32,137987.1892
2007-12-26 10:30:00,54.32,54.33,53.8,53.85,121919.44414287266,54.32,54.33,53.8,53.85,121919.4441
2007-12-26 10:40:00,53.84,53.94,53.81,53.9,61991.097600694826,53.84,53.94,53.81,53.9,61991.0976
2007-12-26 10:50:00,53.88,53.97,53.88,53.95,71436.32613179894,53.88,53.97,53.88,53.95,71436.3261
2007-12-26 11:00:00,53.96,54.18,53.96,54.14,55368.58104440344,53.96,54.18,53.96,54.14,55368.581
2007-12-26 11:10:00,54.16,54.27,54.13,54.17,47226.142655520576,54.16,54.27,54.13,54.17,47226.1427
2007-12-26 11:20:00,54.16,54.17,54.11,54.14,35501.03137552926,54.16,54.17,54.11,54.14,35501.0314
2007-12-26 11:30:00,54.13,54.14,54.11,54.11,45489.0891325589,54.13,54.14,54.11,54.11,45489.0891
2007-12-26 11:40:00,54.11,54.14,54.1,54.11,25404.40777331452,54.11,54.14,54.1,54.11,25404.4078
2007-12-26 11:50:00,54.11,54.22,54.07,54.1,66116.59971772881,54.11,54.22,54.07,54.1,66116.5997
2007-12-26 12:00:00,54.1,54.18,54.09,54.17,24644.446857018786,54.1,54.18,54.09,54.17,24644.4469
2007-12-26 12:10:00,54.18,54.18,54.13,54.17,29638.4757355336,54.18,54.18,54.13,54.17,29638.4757
2007-12-26 12:20:00,54.17,54.23,54.14,54.23,33438.28031701227,54.17,54.23,54.14,54.23,33438.2803
2007-12-26 12:30:00,54.23,54.25,54.2,54.21,58082.72717403105,54.23,54.25,54.2,54.21,58082.7272
2007-12-26 12:40:00,54.21,54.25,54.21,54.24,32352.62186516122,54.21,54.25,54.21,54.24,32352.6219
2007-12-26 12:50:00,54.24,54.31,54.22,54.22,73499.07719031593,54.24,54.31,54.22,54.22,73499.0772
2007-12-26 13:00:00,54.22,54.23,54.15,54.15,47877.537726631206,54.22,54.23,54.15,54.15,47877.5377
2007-12-26 13:10:00,54.16,54.16,54.07,54.09,33438.28031701227,54.16,54.16,54.07,54.09,33438.2803
2007-12-26 13:20:00,54.07,54.11,54.05,54.08,29421.344045163394,54.07,54.11,54.05,54.08,29421.344
2007-12-26 13:30:00,54.07,54.16,54.07,54.12,42232.11377700576,54.07,54.16,54.07,54.12,42232.1138
2007-12-26 13:40:00,54.11,54.16,54.07,54.14,35718.16306589947,54.11,54.16,54.07,54.14,35718.1631
2007-12-26 13:50:00,54.13,54.16,54.12,54.16,30398.43665182933,54.13,54.16,54.12,54.16,30398.4367
2007-12-26 14:00:00,54.16,54.25,54.15,54.25,40820.7577895994,54.16,54.25,54.15,54.25,40820.7578
2007-12-26 14:10:00,54.25,54.28,54.12,54.12,72956.24796439041,54.25,54.28,54.12,54.12,72956.248
2007-12-26 14:20:00,54.13,54.2,54.12,54.18,31049.831722939965,54.13,54.2,54.12,54.18,31049.8317
2007-12-26 14:30:00,54.18,54.2,54.12,54.16,42449.24546737597,54.18,54.2,54.12,54.16,42449.2455
2007-12-26 14:40:00,54.15,54.17,54.14,54.16,34306.807078493104,54.15,54.17,54.14,54.16,34306.8071
2007-12-26 14:50:00,54.16,54.33,54.16,54.32,38649.4408858973,54.16,54.33,54.16,54.32,38649.4409
2007-12-26 15:00:00,54.33,54.33,54.27,54.28,45271.95744218869,54.33,54.33,54.27,54.28,45271.9574
2007-12-26 15:10:00,54.27,54.3,54.26,54.3,40929.3236347845,54.27,54.3,54.26,54.3,40929.3236
2007-12-26 15:20:00,54.29,54.3,54.27,54.27,71002.06275105852,54.29,54.3,54.27,54.27,71002.0628
2007-12-26 15:30:00,54.27,54.3,54.25,54.28,65139.50711106286,54.27,54.3,54.25,54.28,65139.5071
2007-12-26 15:40:00,54.28,54.4,54.23,54.4,85875.58354141787,54.28,54.4,54.23,54.4,85875.5835
2007-12-26 15:50:00,54.41,54.71,54.41,54.61,202041.03788948,54.41,54.71,54.41,54.61,202041.0379
2007-12-27 09:30:00,54.65,54.65,54.36,54.4,66225.16556291391,54.65,54.65,54.36,54.4,66225.1656
2007-12-27 09:40:00,54.42,54.42,54.02,54.05,59385.51731625231,54.42,54.42,54.02,54.05,59385.5173
2007-12-27 09:50:00,54.06,54.33,54.06,54.13,49831.72293996309,54.06,54.33,54.06,54.13,49831.7229
2007-12-27 10:00:00,54.12,54.34,54.12,54.34,39300.83595700793,54.12,54.34,54.12,54.34,39300.836
2007-12-27 10:10:00,54.34,54.37,54.32,54.34,38323.74335034198,54.34,54.37,54.32,54.34,38323.7434
2007-12-27 10:20:00,54.34,54.34,54.34,54.34,32895.45109108675,54.34,54.34,54.34,54.34,32895.4511
2007-12-27 10:30:00,54.34,54.34,54.32,54.34,54174.35674736728,54.34,54.34,54.32,54.34,54174.3567
2007-12-27 10:40:00,54.34,54.48,54.2,54.27,43426.33807404191,54.34,54.48,54.2,54.27,43426.3381
2007-12-27 10:50:00,54.26,54.38,54.25,54.29,24970.144392574097,54.26,54.38,54.25,54.29,24970.1444
2007-12-27 11:00:00,54.28,54.31,53.93,53.93,50808.81554662903,54.28,54.31,53.93,53.93,50808.8155
2007-12-27 11:10:00,53.93,54.02,53.92,53.97,35066.76799478884,53.93,54.02,53.92,53.97,35066.768
2007-12-27 11:20:00,53.97,53.98,53.92,53.96,20084.681359244383,53.97,53.98,53.92,53.96,20084.6814
2007-12-27 11:30:00,53.95,53.97,53.74,53.75,30832.700032569755,53.95,53.97,53.74,53.75,30832.7
2007-12-27 11:40:00,53.75,53.78,53.64,53.64,44837.69406144827,53.75,53.78,53.64,53.64,44837.6941
2007-12-27 11:50:00,53.64,53.8,53.53,53.56,53522.96167625665,53.64,53.8,53.53,53.56,53522.9617
2007-12-27 12:00:00,53.54,53.54,53.12,53.17,127022.03886657258,53.54,53.54,53.12,53.17,127022.0389
2007-12-27 12:10:00,53.17,53.37,53.17,53.37,189338.83400282272,53.17,53.37,53.17,53.37,189338.834
2007-12-27 12:20:00,53.35,53.39,53.29,53.33,44620.562371078064,53.35,53.39,53.29,53.33,44620.5624
2007-12-27 12:30:00,53.3,53.41,53.29,53.35,36260.992291824994,53.3,53.41,53.29,53.35,36260.9923
2007-12-27 12:40:00,53.34,53.45,53.33,53.37,45597.654977744,53.34,53.45,53.33,53.37,45597.655
2007-12-27 12:50:00,53.35,53.53,53.35,53.52,37020.95320812073,53.35,53.53,53.35,53.52,37020.9532
2007-12-27 13:00:00,53.54,53.63,53.52,53.62,34958.202149603734,53.54,53.63,53.52,53.62,34958.2021
2007-12-27 13:10:00,53.61,53.64,53.56,53.62,54065.790902182176,53.61,53.64,53.56,53.62,54065.7909
2007-12-27 13:20:00,53.62,53.81,53.59,53.81,41146.45532515471,53.62,53.81,53.59,53.81,41146.4553
2007-12-27 13:30:00,53.81,53.99,53.76,53.99,56779.93703180979,53.81,53.99,53.76,53.99,56779.937
2007-12-27 13:40:00,53.97,54.05,53.93,54.05,27358.592986646403,53.97,54.05,53.93,54.05,27358.593
2007-12-27 13:50:00,54.05,54.11,53.99,54.05,56888.5028769949,54.05,54.11,53.99,54.05,56888.5029
2007-12-27 14:00:00,54.05,54.17,54.04,54.08,68396.482466616,54.05,54.17,54.04,54.08,68396.4825
2007-12-27 14:10:00,54.08,54.08,53.86,54.03,54500.0542829226,54.08,54.08,53.86,54.03,54500.0543
2007-12-27 14:20:00,54.02,54.11,54.01,54.09,27141.4612962762,54.02,54.11,54.01,54.09,27141.4613
2007-12-27 14:30:00,54.1,54.1,53.93,53.93,43534.90391922701,54.1,54.1,53.93,53.93,43534.9039
2007-12-27 14:40:00,53.93,54.03,53.89,53.96,65248.07295624797,53.93,54.03,53.89,53.96,65248.073
2007-12-27 14:50:00,53.94,53.97,53.82,53.87,35066.76799478884,53.94,53.97,53.82,53.87,35066.768
2007-12-27 15:00:00,53.85,53.97,53.82,53.93,59168.385625882096,53.85,53.97,53.82,53.93,59168.3856
2007-12-27 15:10:00,53.92,53.93,53.85,53.92,44186.29899033765,53.92,53.93,53.85,53.92,44186.299
2007-12-27 15:20:00,53.91,53.94,53.74,53.8,98034.9582021496,53.91,53.94,53.74,53.8,98034.9582
2007-12-27 15:30:00,53.79,53.83,53.66,53.81,65465.20464661818,53.79,53.83,53.66,53.81,65465.2046
2007-12-27 15:40:00,53.82,53.93,53.63,53.75,97274.99728585388,53.82,53.93,53.63,53.75,97274.9973
2007-12-27 15:50:00,53.75,53.89,53.64,53.89,213657.58332428616,53.75,53.89,53.64,53.89,213657.5833
2007-12-28 09:30:00,53.89,54.21,53.54,53.97,68396.482466616,53.89,54.21,53.54,53.97,68396.4825
2007-12-28 09:40:00,53.98,53.99,53.8,53.92,40929.3236347845,53.98,53.99,53.8,53.92,40929.3236
2007-12-28 09:50:00,53.91,54.08,53.79,53.99,29095.64650960808,53.91,54.08,53.79,53.99,29095.6465
2007-12-28 10:00:00,54.0,54.03,53.69,53.76,60471.17576810336,54.0,54.03,53.69,53.76,60471.1758
2007-12-28 10:10:00,53.76,53.8,53.68,53.78,36478.1239821952,53.76,53.8,53.68,53.78,36478.124
2007-12-28 10:20:00,53.77,53.77,53.64,53.71,24970.144392574097,53.77,53.77,53.64,53.71,24970.1444
2007-12-28 10:30:00,53.72,53.76,53.7,53.73,25295.84192812941,53.72,53.76,53.7,53.73,25295.8419
2007-12-28 10:40:00,53.73,53.75,53.65,53.67,34089.675388122894,53.73,53.75,53.65,53.67,34089.6754
2007-12-28 10:50:00,53.66,53.71,53.57,53.65,20518.944739984803,53.66,53.71,53.57,53.65,20518.9447
2007-12-28 11:00:00,53.65,53.73,53.53,53.63,20736.07643035501,53.65,53.73,53.53,53.63,20736.0764
2007-12-28 11:10:00,53.64,53.65,53.44,53.53,29855.60742590381,53.64,53.65,53.44,53.53,29855.6074
2007-12-28 11:20:00,53.54,53.65,53.53,53.64,19433.28628813376,53.54,53.65,53.53,53.64,19433.2863
2007-12-28 11:30:00,53.64,53.64,53.54,53.6,21278.90565628053,53.64,53.64,53.54,53.6,21278.9057
2007-12-28 11:40:00,53.6,53.65,53.6,53.61,17479.101074801867,53.6,53.65,53.6,53.61,17479.1011
2007-12-28 11:50:00,53.61,53.67,53.55,53.6,79795.89621105201,53.61,53.67,53.55,53.6,79795.8962
2007-12-28 12:00:00,53.56,53.7,53.56,53.62,30072.73911627402,53.56,53.7,53.56,53.62,30072.7391
2007-12-28 12:10:00,53.62,53.62,53.45,53.53,13245.033112582782,53.62,53.62,53.45,53.53,13245.0331
2007-12-28 12:20:00,53.54,53.58,53.46,53.47,13027.901422212572,53.54,53.58,53.46,53.47,13027.9014
2007-12-28 12:30:00,53.46,53.62,53.42,53.57,22147.43241776137,53.46,53.62,53.42,53.57,22147.4324
2007-12-28 12:40:00,53.59,53.63,53.48,53.52,20736.07643035501,53.59,53.63,53.48,53.52,20736.0764
2007-12-28 12:50:00,53.51,53.52,53.39,53.46,22907.393334057106,53.51,53.52,53.39,53.46,22907.3933
2007-12-28 13:00:00,53.46,53.52,53.39,53.51,16502.008468135926,53.46,53.52,53.39,53.51,16502.0085
2007-12-28 13:10:00,53.5,53.52,53.4,53.42,14656.389099989145,53.5,53.52,53.4,53.42,14656.3891
2007-12-28 13:20:00,53.42,53.5,53.37,53.41,17261.969384431657,53.42,53.5,53.37,53.41,17261.9694
2007-12-28 13:30:00,53.42,53.42,53.29,53.36,30181.304961459125,53.42,53.42,53.29,53.36,30181.305
2007-12-28 13:40:00,53.39,53.45,53.38,53.41,36369.5581370101,53.39,53.45,53.38,53.41,36369.5581
2007-12-28 13:50:00,53.42,53.54,53.36,53.52,37346.65074367605,53.42,53.54,53.36,53.52,37346.6507
2007-12-28 14:00:00,53.53,53.58,53.46,53.51,26815.76376072088,53.53,53.58,53.46,53.51,26815.7638
2007-12-28 14:10:00,53.53,53.53,53.34,53.43,28552.817283682554,53.53,53.53,53.34,53.43,28552.8173
2007-12-28 14:20:00,53.45,53.52,53.43,53.51,24970.144392574097,53.45,53.52,53.43,53.51,24970.1444
2007-12-28 14:30:00,53.51,53.54,53.41,53.46,33763.97785256759,53.51,53.54,53.41,53.46,33763.9779
2007-12-28 14:40:00,53.49,53.51,53.41,53.42,26272.93453479536,53.49,53.51,53.41,53.42,26272.9345
2007-12-28 14:50:00,53.4,53.43,53.17,53.43,43752.03560959722,53.4,53.43,53.17,53.43,43752.0356
2007-12-28 15:00:00,53.43,53.53,53.37,53.5,30615.568342199545,53.43,53.53,53.37,53.5,30615.5683
2007-12-28 15:10:00,53.5,53.57,53.47,53.5,44294.86483552275,53.5,53.57,53.47,53.5,44294.8648
2007-12-28 15:20:00,53.51,53.53,53.38,53.53,27684.29052220172,53.51,53.53,53.38,53.53,27684.2905
2007-12-28 15:30:00,53.52,53.62,53.25,53.31,61773.965910324616,53.52,53.62,53.25,53.31,61773.9659
2007-12-28 15:40:00,53.31,53.47,53.3,53.43,35283.89968515905,53.31,53.47,53.3,53.43,35283.8997
2007-12-28 15:50:00,53.43,53.47,53.27,53.27,163608.7286939529,53.43,53.47,53.27,53.27,163608.7287
2007-12-31 09:30:00,52.72,52.94,52.5,52.62,88155.46629030508,52.72,52.94,52.5,52.62,88155.4663
2007-12-31 09:40:00,52.65,52.84,52.61,52.84,46031.91835848442,52.65,52.84,52.61,52.84,46031.9184
2007-12-31 09:50:00,52.84,52.84,52.43,52.46,59168.385625882096,52.84,52.84,52.43,52.46,59168.3856
2007-12-31 10:00:00,52.47,52.89,52.44,52.85,59276.9514710672,52.47,52.89,52.44,52.85,59276.9515
2007-12-31 10:10:00,52.88,52.94,52.6,52.7,31809.792639235697,52.88,52.94,52.6,52.7,31809.7926
2007-12-31 10:20:00,52.7,52.7,52.59,52.64,31049.831722939965,52.7,52.7,52.59,52.64,31049.8317
2007-12-31 10:30:00,52.64,52.74,52.64,52.71,33546.84616219738,52.64,52.74,52.64,52.71,33546.8462
2007-12-31 10:40:00,52.7,52.71,52.66,52.71,33546.84616219738,52.7,52.71,52.66,52.71,33546.8462
2007-12-31 10:50:00,52.7,52.72,52.58,52.58,17044.837694061447,52.7,52.72,52.58,52.58,17044.8377
2007-12-31 11:00:00,52.59,52.62,52.47,52.47,35718.16306589947,52.59,52.62,52.47,52.47,35718.1631
2007-12-31 11:10:00,52.48,52.66,52.42,52.6,63619.58527847139,52.48,52.66,52.42,52.6,63619.5853
2007-12-31 11:20:00,52.61,52.65,52.37,52.57,47877.537726631206,52.61,52.65,52.37,52.57,47877.5377
2007-12-31 11:30:00,52.57,52.71,52.53,52.67,30941.26587775486,52.57,52.71,52.53,52.67,30941.2659
2007-12-31 11:40:00,52.67,52.71,52.53,52.59,33763.97785256759,52.67,52.71,52.53,52.59,33763.9779
2007-12-31 11:50:00,52.61,52.65,52.53,52.56,20844.642275540114,52.61,52.65,52.53,52.56,20844.6423
2007-12-31 12:00:00,52.57,52.57,52.39,52.5,43752.03560959722,52.57,52.57,52.39,52.5,43752.0356
2007-12-31 12:10:00,52.5,52.52,52.39,52.48,29638.4757355336,52.5,52.52,52.39,52.48,29638.4757
2007-12-31 12:20:00,52.47,52.48,52.33,52.36,25838.671154054937,52.47,52.48,52.33,52.36,25838.6712
2007-12-31 12:30:00,52.37,52.52,52.37,52.49,28878.51481923787,52.37,52.52,52.37,52.49,28878.5148
2007-12-31 12:40:00,52.48,52.64,52.41,52.64,29747.041580718706,52.48,52.64,52.41,52.64,29747.0416
2007-12-31 12:50:00,52.62,52.65,52.49,52.63,32135.49017479101,52.62,52.65,52.49,52.63,32135.4902
2007-12-31 13:00:00,52.65,52.78,52.64,52.78,38215.17750515688,52.65,52.78,52.64,52.78,38215.1775
2007-12-31 13:10:00,52.78,52.9,52.75,52.9,24861.578547388992,52.78,52.9,52.75,52.9,24861.5785
2007-12-31 13:20:00,52.89,52.89,52.77,52.84,35392.465530344154,52.89,52.89,52.77,52.84,35392.4655
2007-12-31 13:30:00,52.86,52.93,52.82,52.82,23558.788405167736,52.86,52.93,52.82,52.82,23558.7884
2007-12-31 13:40:00,52.83,53.04,52.83,52.86,27250.02714146129,52.83,53.04,52.83,52.86,27250.0271
2007-12-31 13:50:00,52.87,52.89,52.78,52.78,29747.041580718706,52.87,52.89,52.78,52.78,29747.0416
2007-12-31 14:00:00,52.78,52.79,52.71,52.74,20084.681359244383,52.78,52.79,52.71,52.74,20084.6814
2007-12-31 14:10:00,52.76,52.89,52.74,52.89,23124.52502442732,52.76,52.89,52.74,52.89,23124.525
2007-12-31 14:20:00,52.87,52.87,52.78,52.8,26924.329605905983,52.87,52.87,52.78,52.8,26924.3296
2007-12-31 14:30:00,52.81,52.92,52.8,52.87,29095.64650960808,52.81,52.92,52.8,52.87,29095.6465
2007-12-31 14:40:00,52.86,52.89,52.78,52.85,43860.60145478233,52.86,52.89,52.78,52.85,43860.6015
2007-12-31 14:50:00,52.85,52.9,52.84,52.86,41797.85039626533,52.85,52.9,52.84,52.86,41797.8504
2007-12-31 15:00:00,52.86,52.88,52.75,52.75,33546.84616219738,52.86,52.88,52.75,52.75,33546.8462
2007-12-31 15:10:00,52.75,52.83,52.72,52.75,39192.27011182282,52.75,52.83,52.72,52.75,39192.2701
2007-12-31 15:20:00,52.75,52.82,52.72,52.72,41037.889479969606,52.75,52.82,52.72,52.72,41037.8895
2007-12-31 15:30:00,52.72,52.75,52.68,52.7,63728.1511236565,52.72,52.75,52.68,52.7,63728.1511
2007-12-31 15:40:00,52.7,52.71,52.5,52.54,68939.31169254152,52.7,52.71,52.5,52.54,68939.3117
2007-12-31 15:50:00,52.53,52.63,52.42,52.48,131256.10682879167,52.53,52.63,52.42,52.48,131256.1068
2008-01-02 09:30:00,52.46,52.59,52.04,52.27,147866.6811421127,52.46,52.59,52.04,52.27,147866.6811
2008-01-02 09:40:00,52.26,52.6,52.25,52.49,80121.59374660732,52.26,52.6,52.25,52.49,80121.5937
2008-01-02 09:50:00,52.5,52.51,51.92,51.98,82835.73987623493,52.5,52.51,51.92,51.98,82835.7399
2008-01-02 10:00:00,51.98,52.33,51.88,52.13,192052.98013245035,51.98,52.33,51.88,52.13,192052.9801
2008-01-02 10:10:00,52.13,52.25,52.02,52.1,71979.15535772446,52.13,52.25,52.02,52.1,71979.1554
2008-01-02 10:20:00,52.08,52.11,51.99,52.05,82510.04234067962,52.08,52.11,51.99,52.05,82510.0423
2008-01-02 10:30:00,52.05,52.05,51.84,51.9,99229.18249918576,52.05,52.05,51.84,51.9,99229.1825
2008-01-02 10:40:00,51.9,51.9,51.71,51.73,46031.91835848442,51.9,51.9,51.71,51.73,46031.9184
2008-01-02 10:50:00,51.74,52.08,51.74,51.86,51785.90815329498,51.74,52.08,51.74,51.86,51785.9082
2008-01-02 11:00:00,51.88,52.02,51.87,52.02,36695.25567256541,51.88,52.02,51.87,52.02,36695.2557
2008-01-02 11:10:00,52.02,52.06,51.75,51.79,59385.51731625231,52.02,52.06,51.75,51.79,59385.5173
2008-01-02 11:20:00,51.79,51.86,51.37,51.37,60796.87330365867,51.79,51.86,51.37,51.37,60796.8733
2008-01-02 11:30:00,51.37,51.42,51.2,51.23,86744.11030289871,51.37,51.42,51.2,51.23,86744.1103
2008-01-02 11:40:00,51.23,51.25,50.84,51.04,107371.62088806862,51.23,51.25,50.84,51.04,107371.6209
2008-01-02 11:50:00,51.03,51.07,50.83,50.84,123222.23428509392,51.03,51.07,50.83,50.84,123222.2343
2008-01-02 12:00:00,50.84,50.98,50.82,50.9,111605.6888502877,50.84,50.98,50.82,50.9,111605.6889
2008-01-02 12:10:00,50.93,51.01,50.83,50.89,66116.59971772881,50.93,51.01,50.83,50.89,66116.5997
2008-01-02 12:20:00,50.89,50.98,50.87,50.94,80230.15959179243,50.89,50.98,50.87,50.94,80230.1596
2008-01-02 12:30:00,50.93,50.98,50.9,50.96,53305.82998588644,50.93,50.98,50.9,50.96,53305.83
2008-01-02 12:40:00,50.97,50.98,50.92,50.96,38866.57257626751,50.97,50.98,50.92,50.96,38866.5726
2008-01-02 12:50:00,50.97,50.98,50.88,50.9,56671.37118662469,50.97,50.98,50.88,50.9,56671.3712
2008-01-02 13:00:00,50.93,50.98,50.86,50.87,83161.43741179025,50.93,50.98,50.86,50.87,83161.4374
2008-01-02 13:10:00,50.87,50.93,50.73,50.88,74367.60395179677,50.87,50.93,50.73,50.88,74367.604
2008-01-02 13:20:00,50.89,50.96,50.71,50.85,52220.17153403539,50.89,50.96,50.71,50.85,52220.1715
2008-01-02 13:30:00,50.86,50.89,50.76,50.87,64270.98034958202,50.86,50.89,50.76,50.87,64270.9803
2008-01-02 13:40:00,50.84,50.98,50.76,50.97,55911.41027032895,50.84,50.98,50.76,50.97,55911.4103
2008-01-02 13:50:00,50.98,51.02,50.95,51.02,96732.16805992836,50.98,51.02,50.95,51.02,96732.1681
2008-01-02 14:00:00,51.02,51.28,50.97,51.28,103246.11877103464,51.02,51.28,50.97,51.28,103246.1188
2008-01-02 14:10:00,51.31,51.81,51.31,51.81,135490.17479101077,51.31,51.81,51.31,51.81,135490.1748
2008-01-02 14:20:00,51.78,51.8,51.54,51.7,160351.75333839975,51.78,51.8,51.54,51.7,160351.7533
2008-01-02 14:30:00,51.7,51.72,51.49,51.53,91846.70502659865,51.7,51.72,51.49,51.53,91846.705
2008-01-02 14:40:00,51.52,51.59,51.45,51.5,66550.86309846923,51.52,51.59,51.45,51.5,66550.8631
2008-01-02 14:50:00,51.53,51.62,51.08,51.11,59928.34654217783,51.53,51.62,51.08,51.11,59928.3465
2008-01-02 15:00:00,51.11,51.27,51.03,51.11,82075.77895993921,51.11,51.27,51.03,51.11,82075.779
2008-01-02 15:10:00,51.13,51.32,51.06,51.31,59711.21485180762,51.13,51.32,51.06,51.31,59711.2149
2008-01-02 15:20:00,51.31,51.45,51.24,51.33,94018.02193030072,51.31,51.45,51.24,51.33,94018.0219
2008-01-02 15:30:00,51.32,51.72,51.31,51.61,88589.7296710455,51.32,51.72,51.31,51.61,88589.7297
2008-01-02 15:40:00,51.61,51.73,51.42,51.43,121702.31245250245,51.61,51.73,51.42,51.43,121702.3125
2008-01-02 15:50:00,51.43,51.62,51.36,51.47,171208.33785691022,51.43,51.62,51.36,51.47,171208.3379
2008-01-03 09:30:00,51.51,51.92,51.5,51.88,72847.6821192053,51.51,51.92,51.5,51.88,72847.6821
2008-01-03 09:40:00,51.86,51.93,51.68,51.83,61556.834219954406,51.86,51.93,51.68,51.83,61556.8342
2008-01-03 09:50:00,51.81,51.93,51.67,51.78,54608.6201281077,51.81,51.93,51.67,51.78,54608.6201
2008-01-03 10:00:00,51.78,52.09,51.78,52.03,111822.8205406579,51.78,52.09,51.78,52.03,111822.8205
2008-01-03 10:10:00,52.01,52.01,51.53,51.54,74041.90641624146,52.01,52.01,51.53,51.54,74041.9064
2008-01-03 10:20:00,51.54,51.58,51.39,51.43,75996.09162957333,51.54,51.58,51.39,51.43,75996.0916
2008-01-03 10:30:00,51.43,51.59,51.38,51.52,71002.06275105852,51.43,51.59,51.38,51.52,71002.0628
2008-01-03 10:40:00,51.53,51.56,51.03,51.26,138855.715991749,51.53,51.56,51.03,51.26,138855.716
2008-01-03 10:50:00,51.28,51.44,51.17,51.43,72087.72120290957,51.28,51.44,51.17,51.43,72087.7212
2008-01-03 11:00:00,51.42,51.63,51.31,51.4,101509.06524807296,51.42,51.63,51.31,51.4,101509.0652
2008-01-03 11:10:00,51.4,51.61,51.36,51.47,54391.48843773749,51.4,51.61,51.36,51.47,54391.4884
2008-01-03 11:20:00,51.48,51.53,51.24,51.25,38540.87504071219,51.48,51.53,51.24,51.25,38540.875
2008-01-03 11:30:00,51.23,51.34,51.21,51.32,25295.84192812941,51.23,51.34,51.21,51.32,25295.8419
2008-01-03 11:40:00,51.33,51.49,51.26,51.41,76321.78916512865,51.33,51.49,51.26,51.41,76321.7892
2008-01-03 11:50:00,51.43,51.58,51.39,51.53,39952.23102811856,51.43,51.58,51.39,51.53,39952.231
2008-01-03 12:00:00,51.52,51.7,51.51,51.63,44837.69406144827,51.52,51.7,51.51,51.63,44837.6941
2008-01-03 12:10:00,51.64,51.71,51.57,51.66,28118.55390294213,51.64,51.71,51.57,51.66,28118.5539
2008-01-03 12:20:00,51.67,51.84,51.67,51.76,49506.025404407774,51.67,51.84,51.67,51.76,49506.0254
2008-01-03 12:30:00,51.76,51.83,51.7,51.7,39300.83595700793,51.76,51.83,51.7,51.7,39300.836
2008-01-03 12:40:00,51.69,51.7,51.62,51.66,39626.53349256324,51.69,51.7,51.62,51.66,39626.5335
2008-01-03 12:50:00,51.68,51.77,51.66,51.66,56779.93703180979,51.68,51.77,51.66,51.66,56779.937
2008-01-03 13:00:00,51.66,51.66,51.47,51.5,55802.84442514385,51.66,51.66,51.47,51.5,55802.8444
2008-01-03 13:10:00,51.51,51.58,51.43,51.47,77841.71099772012,51.51,51.58,51.43,51.47,77841.711
2008-01-03 13:20:00,51.48,51.65,51.47,51.64,32895.45109108675,51.48,51.65,51.47,51.64,32895.4511
2008-01-03 13:30:00,51.64,51.67,51.59,51.62,33438.28031701227,51.64,51.67,51.59,51.62,33438.2803
2008-01-03 13:40:00,51.63,51.81,51.58,51.81,100531.97264140702,51.63,51.81,51.58,51.81,100531.9726
2008-01-03 13:50:00,51.8,51.93,51.79,51.8,56997.06872218,51.8,51.93,51.79,51.8,56997.0687
2008-01-03 14:00:00,51.81,51.81,51.76,51.76,49180.32786885246,51.81,51.81,51.76,51.76,49180.3279
2008-01-03 14:10:00,51.74,51.83,51.69,51.81,54282.92259255239,51.74,51.83,51.69,51.81,54282.9226
2008-01-03 14:20:00,51.82,51.94,51.8,51.85,34415.37292367821,51.82,51.94,51.8,51.85,34415.3729
2008-01-03 14:30:00,51.86,52.01,51.78,52.0,37889.47996960156,51.86,52.01,51.78,52.0,37889.48
2008-01-03 14:40:00,52.0,52.02,51.81,51.89,22147.43241776137,52.0,52.02,51.81,51.89,22147.4324
2008-01-03 14:50:00,51.89,51.99,51.75,51.8,67745.08739550538,51.89,51.99,51.75,51.8,67745.0874
2008-01-03 15:00:00,51.8,51.86,51.77,51.82,80772.98881771795,51.8,51.86,51.77,51.82,80772.9888
2008-01-03 15:10:00,51.82,51.85,51.63,51.67,84138.5300184562,51.82,51.85,51.63,51.67,84138.53
2008-01-03 15:20:00,51.68,51.74,51.48,51.51,45706.22082292911,51.68,51.74,51.48,51.51,45706.2208
2008-01-03 15:30:00,51.51,51.64,51.41,51.64,68722.18000217131,51.51,51.64,51.41,51.64,68722.18
2008-01-03 15:40:00,51.63,51.82,51.58,51.81,79795.89621105201,51.63,51.82,51.58,51.81,79795.8962
2008-01-03 15:50:00,51.81,51.94,51.8,51.83,127347.73640212788,51.81,51.94,51.8,51.83,127347.7364
2008-01-04 09:30:00,51.81,51.97,51.18,51.67,125610.6828791662,51.81,51.97,51.18,51.67,125610.6829
2008-01-04 09:40:00,51.64,51.77,51.61,51.68,83812.83248290088,51.64,51.77,51.61,51.68,83812.8325
2008-01-04 09:50:00,51.67,51.67,51.57,51.58,63945.28281402671,51.67,51.67,51.57,51.58,63945.2828
2008-01-04 10:00:00,51.58,51.65,51.55,51.58,71219.19444142873,51.58,51.65,51.55,51.58,71219.1944
2008-01-04 10:10:00,51.58,51.64,51.38,51.38,72956.24796439041,51.58,51.64,51.38,51.38,72956.248
2008-01-04 10:20:00,51.39,51.54,51.09,51.13,67853.65324069049,51.39,51.54,51.09,51.13,67853.6532
2008-01-04 10:30:00,51.11,51.12,50.99,51.03,75778.95993920312,51.11,51.12,50.99,51.03,75778.9599
2008-01-04 10:40:00,51.03,51.24,51.02,51.24,61231.13668439909,51.03,51.24,51.02,51.24,61231.1367
2008-01-04 10:50:00,51.23,51.26,51.13,51.21,96732.16805992836,51.23,51.26,51.13,51.21,96732.1681
2008-01-04 11:00:00,51.22,51.24,51.17,51.23,38432.30919552709,51.22,51.24,51.17,51.23,38432.3092
2008-01-04 11:10:00,51.21,51.4,51.21,51.35,82944.30572142004,51.21,51.4,51.21,51.35,82944.3057
2008-01-04 11:20:00,51.35,51.48,51.33,51.39,42666.377157746174,51.35,51.48,51.33,51.39,42666.3772
2008-01-04 11:30:00,51.41,51.43,51.23,51.24,48203.23526218652,51.41,51.43,51.23,51.24,48203.2353
2008-01-04 11:40:00,51.24,51.25,51.18,51.19,39952.23102811856,51.24,51.25,51.18,51.19,39952.231
2008-01-04 11:50:00,51.19,51.35,51.16,51.3,39517.96764737814,51.19,51.35,51.16,51.3,39517.9676
2008-01-04 12:00:00,51.3,51.58,51.3,51.58,39626.53349256324,51.3,51.58,51.3,51.58,39626.5335
2008-01-04 12:10:00,51.59,51.63,51.57,51.58,30832.700032569755,51.59,51.63,51.57,51.58,30832.7
2008-01-04 12:20:00,51.58,51.7,51.51,51.61,124199.32689175986,51.58,51.7,51.51,51.61,124199.3269
2008-01-04 12:30:00,51.59,51.62,51.32,51.32,64922.37542069265,51.59,51.62,51.32,51.32,64922.3754
2008-01-04 12:40:00,51.33,51.44,51.3,51.44,25404.40777331452,51.33,51.44,51.3,51.44,25404.4078
2008-01-04 12:50:00,51.43,51.45,51.28,51.4,41472.15286071002,51.43,51.45,51.28,51.4,41472.1529
2008-01-04 13:00:00,51.4,51.4,51.2,51.24,24210.18347627836,51.4,51.4,51.2,51.24,24210.1835
2008-01-04 13:10:00,51.23,51.39,51.23,51.31,28444.25143849745,51.23,51.39,51.23,51.31,28444.2514
2008-01-04 13:20:00,51.31,51.33,51.27,51.29,41472.15286071002,51.31,51.33,51.27,51.29,41472.1529
2008-01-04 13:30:00,51.29,51.33,51.03,51.03,39626.53349256324,51.29,51.33,51.03,51.03,39626.5335
2008-01-04 13:40:00,51.02,51.21,50.89,51.21,41580.71870589512,51.02,51.21,50.89,51.21,41580.7187
2008-01-04 13:50:00,51.19,51.52,51.19,51.49,35501.03137552926,51.19,51.52,51.19,51.49,35501.0314
2008-01-04 14:00:00,51.48,51.48,51.21,51.31,52437.3032244056,51.48,51.48,51.21,51.31,52437.3032
2008-01-04 14:10:00,51.33,51.39,51.11,51.19,50048.8546303333,51.33,51.39,51.11,51.19,50048.8546
2008-01-04 14:20:00,51.19,51.19,50.98,51.0,40603.62609922919,51.19,51.19,50.98,51.0,40603.6261
2008-01-04 14:30:00,51.01,51.1,50.89,50.91,61448.2683747693,51.01,51.1,50.89,50.91,61448.2684
2008-01-04 14:40:00,50.89,50.97,50.77,50.89,66442.29725328412,50.89,50.97,50.77,50.89,66442.2973
2008-01-04 14:50:00,50.9,51.14,50.87,51.13,63836.7169688416,50.9,51.14,50.87,51.13,63836.717
2008-01-04 15:00:00,51.14,51.41,51.12,51.27,84464.22755401151,51.14,51.41,51.12,51.27,84464.2276
2008-01-04 15:10:00,51.27,51.27,51.0,51.03,54174.35674736728,51.27,51.27,51.0,51.03,54174.3567
2008-01-04 15:20:00,51.02,51.21,50.9,51.16,71762.02366735425,51.02,51.21,50.9,51.16,71762.0237
2008-01-04 15:30:00,51.15,51.31,51.11,51.22,74584.73564216698,51.15,51.31,51.11,51.22,74584.7356
2008-01-04 15:40:00,51.22,51.27,51.03,51.04,93692.32439474542,51.22,51.27,51.03,51.04,93692.3244
2008-01-04 15:50:00,51.05,51.05,50.67,50.74,240907.61046574748,51.05,51.05,50.67,50.74,240907.6105
2008-01-07 09:30:00,52.06,52.22,51.39,51.55,212029.0956465096,52.06,52.22,51.39,51.55,212029.0956
2008-01-07 09:40:00,51.59,52.17,51.45,52.03,152860.7100206275,51.59,52.17,51.45,52.03,152860.71
2008-01-07 09:50:00,52.04,52.14,51.8,52.06,99989.14341548148,52.04,52.14,51.8,52.06,99989.1434
2008-01-07 10:00:00,52.04,52.47,51.88,52.42,140809.90120508088,52.04,52.47,51.88,52.42,140809.9012
2008-01-07 10:10:00,52.44,52.45,52.04,52.08,123005.1025947237,52.44,52.45,52.04,52.08,123005.1026
2008-01-07 10:20:00,52.04,52.59,52.01,52.32,158614.69981543807,52.04,52.59,52.01,52.32,158614.6998
2008-01-07 10:30:00,52.32,52.6,52.23,52.48,121376.61491694712,52.32,52.6,52.23,52.48,121376.6149
2008-01-07 10:40:00,52.48,52.52,52.17,52.48,90652.48072956248,52.48,52.52,52.17,52.48,90652.4807
2008-01-07 10:50:00,52.48,52.8,52.48,52.65,180002.1713169037,52.48,52.8,52.48,52.65,180002.1713
2008-01-07 11:00:00,52.66,52.96,52.51,52.91,94235.15362067094,52.66,52.96,52.51,52.91,94235.1536
2008-01-07 11:10:00,52.93,52.94,52.73,52.78,69590.70676365215,52.93,52.94,52.73,52.78,69590.7068
2008-01-07 11:20:00,52.78,52.83,52.49,52.62,66985.12647920965,52.78,52.83,52.49,52.62,66985.1265
2008-01-07 11:30:00,52.63,52.79,52.62,52.76,70133.53598957768,52.63,52.79,52.62,52.76,70133.536
2008-01-07 11:40:00,52.78,53.18,52.76,53.13,88155.46629030508,52.78,53.18,52.76,53.13,88155.4663
2008-01-07 11:50:00,53.13,53.33,53.13,53.29,122462.27336879818,53.13,53.33,53.13,53.29,122462.2734
2008-01-07 12:00:00,53.29,53.32,52.83,52.83,64379.54619476713,53.29,53.32,52.83,52.83,64379.5462
2008-01-07 12:10:00,52.83,52.88,52.56,52.6,100531.97264140702,52.83,52.88,52.56,52.6,100531.9726
2008-01-07 12:20:00,52.61,53.14,52.59,53.11,89892.51981326674,52.61,53.14,52.59,53.11,89892.5198
2008-01-07 12:30:00,53.12,53.35,53.06,53.32,83378.56910216046,53.12,53.35,53.06,53.32,83378.5691
2008-01-07 12:40:00,53.33,53.42,53.31,53.35,90652.48072956248,53.33,53.42,53.31,53.35,90652.4807
2008-01-07 12:50:00,53.35,53.58,53.33,53.45,68830.74584735642,53.35,53.58,53.33,53.45,68830.7458
2008-01-07 13:00:00,53.45,53.66,53.4,53.66,59928.34654217783,53.45,53.66,53.4,53.66,59928.3465
2008-01-07 13:10:00,53.66,53.81,53.56,53.75,92280.96840733904,53.66,53.81,53.56,53.75,92280.9684
2008-01-07 13:20:00,53.75,53.81,53.52,53.64,76430.35501031375,53.75,53.81,53.52,53.64,76430.355
2008-01-07 13:30:00,53.64,53.7,53.4,53.69,78167.40853327543,53.64,53.7,53.4,53.69,78167.4085
2008-01-07 13:40:00,53.7,53.7,53.27,53.4,65899.4680273586,53.7,53.7,53.27,53.4,65899.468
2008-01-07 13:50:00,53.39,53.44,53.27,53.31,124416.45858213009,53.39,53.44,53.27,53.31,124416.4586
2008-01-07 14:00:00,53.32,53.37,53.14,53.32,75561.82824883291,53.32,53.37,53.14,53.32,75561.8282
2008-01-07 14:10:00,53.32,53.76,53.27,53.72,95646.50960807732,53.32,53.76,53.27,53.72,95646.5096
2008-01-07 14:20:00,53.72,53.98,53.71,53.77,145478.2325480404,53.72,53.98,53.71,53.77,145478.2325
2008-01-07 14:30:00,53.77,53.86,53.56,53.85,100314.8409510368,53.77,53.86,53.56,53.85,100314.841
2008-01-07 14:40:00,53.86,53.98,53.28,53.29,81098.68635327327,53.86,53.98,53.28,53.29,81098.6864
2008-01-07 14:50:00,53.3,53.44,53.26,53.31,131907.5018999023,53.3,53.44,53.26,53.31,131907.5019
2008-01-07 15:00:00,53.31,53.39,53.23,53.27,109760.06948214093,53.31,53.39,53.23,53.27,109760.0695
2008-01-07 15:10:00,53.27,53.41,53.23,53.3,101617.63109325808,53.27,53.41,53.23,53.3,101617.6311
2008-01-07 15:20:00,53.3,53.37,53.24,53.26,118879.60047768972,53.3,53.37,53.24,53.26,118879.6005
2008-01-07 15:30:00,53.27,53.3,53.02,53.04,135598.74063619587,53.27,53.3,53.02,53.04,135598.7406
2008-01-07 15:40:00,53.02,54.07,53.0,53.89,302790.1422212572,53.02,54.07,53.0,53.89,302790.1422
2008-01-07 15:50:00,53.87,54.8,53.82,54.63,736510.6937357507,53.87,54.8,53.82,54.63,736510.6937
2008-01-08 09:30:00,53.41,53.53,52.83,53.14,192270.11182282056,53.41,53.53,52.83,53.14,192270.1118
2008-01-08 09:40:00,53.16,53.42,53.12,53.12,183150.5808272717,53.16,53.42,53.12,53.12,183150.5808
2008-01-08 09:50:00,53.16,53.64,53.13,53.37,208554.98860058625,53.16,53.64,53.13,53.37,208554.9886
2008-01-08 10:00:00,53.37,53.46,53.31,53.42,174573.87905764848,53.37,53.46,53.31,53.42,174573.8791
2008-01-08 10:10:00,53.43,53.57,53.41,53.57,89458.25643252634,53.43,53.57,53.41,53.57,89458.2564
2008-01-08 10:20:00,53.54,53.69,53.48,53.53,156334.81706655087,53.54,53.69,53.48,53.53,156334.8171
2008-01-08 10:30:00,53.53,53.63,53.42,53.47,84898.49093475193,53.53,53.63,53.42,53.47,84898.4909
2008-01-08 10:40:00,53.45,53.47,53.33,53.42,120073.82477472589,53.45,53.47,53.33,53.42,120073.8248
2008-01-08 10:50:00,53.43,53.49,53.38,53.39,66767.99478883944,53.43,53.49,53.38,53.39,66767.9948
2008-01-08 11:00:00,53.39,53.42,53.22,53.23,96623.60221474324,53.39,53.42,53.22,53.23,96623.6022
2008-01-08 11:10:00,53.23,53.25,53.05,53.19,72413.41873846488,53.23,53.25,53.05,53.19,72413.4187
2008-01-08 11:20:00,53.19,53.23,52.8,52.82,90218.21734882206,53.19,53.23,52.8,52.82,90218.2173
2008-01-08 11:30:00,52.83,52.83,52.36,52.53,163065.89946802738,52.83,52.83,52.36,52.53,163065.8995
2008-01-08 11:40:00,52.54,52.64,51.99,52.01,125719.24872435132,52.54,52.64,51.99,52.01,125719.2487
2008-01-08 11:50:00,52.01,52.28,51.91,52.25,104766.0406036261,52.01,52.28,51.91,52.25,104766.0406
2008-01-08 12:00:00,52.24,52.72,52.24,52.72,104114.64553251548,52.24,52.72,52.24,52.72,104114.6455
2008-01-08 12:10:00,52.72,53.03,52.65,52.99,70676.3652155032,52.72,53.03,52.65,52.99,70676.3652
2008-01-08 12:20:00,52.98,53.17,52.98,53.0,61014.00499402888,52.98,53.17,52.98,53.0,61014.005
2008-01-08 12:30:00,53.01,53.04,52.78,52.78,78167.40853327543,53.01,53.04,52.78,52.78,78167.4085
2008-01-08 12:40:00,52.78,52.9,52.66,52.9,50048.8546303333,52.78,52.9,52.66,52.9,50048.8546
2008-01-08 12:50:00,52.9,52.93,52.69,52.78,33981.1095429378,52.9,52.93,52.69,52.78,33981.1095
2008-01-08 13:00:00,52.79,52.94,52.64,52.91,75236.13071327761,52.79,52.94,52.64,52.91,75236.1307
2008-01-08 13:10:00,52.91,53.08,52.85,53.07,70133.53598957768,52.91,53.08,52.85,53.07,70133.536
2008-01-08 13:20:00,53.08,53.28,53.03,53.18,65899.4680273586,53.08,53.28,53.03,53.18,65899.468
2008-01-08 13:30:00,53.18,53.21,52.76,52.81,38649.4408858973,53.18,53.21,52.76,52.81,38649.4409
2008-01-08 13:40:00,52.82,52.83,52.63,52.68,47660.406036261,52.82,52.83,52.63,52.68,47660.406
2008-01-08 13:50:00,52.69,52.94,52.69,52.92,44946.25990663337,52.69,52.94,52.69,52.92,44946.2599
2008-01-08 14:00:00,52.94,53.27,52.89,53.23,56454.23949625448,52.94,53.27,52.89,53.23,56454.2395
2008-01-08 14:10:00,53.26,53.32,53.19,53.31,47986.10357181631,53.26,53.32,53.19,53.31,47986.1036
2008-01-08 14:20:00,53.31,53.55,53.3,53.45,69265.00922809684,53.31,53.55,53.3,53.45,69265.0092
2008-01-08 14:30:00,53.45,53.45,53.27,53.29,41037.889479969606,53.45,53.45,53.27,53.29,41037.8895
2008-01-08 14:40:00,53.29,53.32,53.0,53.05,76213.22331994354,53.29,53.32,53.0,53.05,76213.2233
2008-01-08 14:50:00,53.06,53.17,52.87,52.87,79361.63283031159,53.06,53.17,52.87,52.87,79361.6328
2008-01-08 15:00:00,52.88,53.08,52.78,52.82,112148.51807621322,52.88,53.08,52.78,52.82,112148.5181
2008-01-08 15:10:00,52.83,52.83,52.41,52.48,181630.65899468027,52.83,52.83,52.41,52.48,181630.659
2008-01-08 15:20:00,52.49,52.5,52.17,52.19,165237.21637172945,52.49,52.5,52.17,52.19,165237.2164
2008-01-08 15:30:00,52.21,52.58,52.18,52.51,142112.69134730214,52.21,52.58,52.18,52.51,142112.6913
2008-01-08 15:40:00,52.52,52.65,52.17,52.19,143958.31071544893,52.52,52.65,52.17,52.19,143958.3107
2008-01-08 15:50:00,52.19,52.19,51.54,51.55,393985.4521767452,52.19,52.19,51.54,51.55,393985.4522
2008-01-09 09:30:00,51.69,52.29,51.67,51.86,114536.96667028552,51.69,52.29,51.67,51.86,114536.9667
2008-01-09 09:40:00,51.89,52.33,51.81,52.32,115188.36174139616,51.89,52.33,51.81,52.32,115188.3617
2008-01-09 09:50:00,52.32,52.32,52.11,52.19,71979.15535772446,52.32,52.32,52.11,52.19,71979.1554
2008-01-09 10:00:00,52.19,52.29,52.1,52.21,95212.24622733687,52.19,52.29,52.1,52.21,95212.2462
2008-01-09 10:10:00,52.2,52.59,52.17,52.58,79253.06698512648,52.2,52.59,52.17,52.58,79253.067
2008-01-09 10:20:00,52.57,52.57,52.0,52.23,104657.474758441,52.57,52.57,52.0,52.23,104657.4748
2008-01-09 10:30:00,52.23,52.36,52.17,52.33,59059.819780697,52.23,52.36,52.17,52.33,59059.8198
2008-01-09 10:40:00,52.33,53.06,52.33,52.96,110085.76701769624,52.33,53.06,52.33,52.96,110085.767
2008-01-09 10:50:00,52.96,52.96,52.75,52.79,96732.16805992836,52.96,52.96,52.75,52.79,96732.1681
2008-01-09 11:00:00,52.8,53.01,52.78,52.79,39735.09933774835,52.8,53.01,52.78,52.79,39735.0993
2008-01-09 11:10:00,52.79,52.83,52.61,52.74,39735.09933774835,52.79,52.83,52.61,52.74,39735.0993
2008-01-09 11:20:00,52.74,52.86,52.64,52.64,25404.40777331452,52.74,52.86,52.64,52.64,25404.4078
2008-01-09 11:30:00,52.65,52.74,52.61,52.67,27901.422212571924,52.65,52.74,52.61,52.67,27901.4222
2008-01-09 11:40:00,52.64,52.76,52.58,52.73,45706.22082292911,52.64,52.76,52.58,52.73,45706.2208
2008-01-09 11:50:00,52.73,52.91,52.48,52.88,62751.05851699055,52.73,52.91,52.48,52.88,62751.0585
2008-01-09 12:00:00,52.88,52.96,52.76,52.8,54065.790902182176,52.88,52.96,52.76,52.8,54065.7909
2008-01-09 12:10:00,52.79,52.84,52.59,52.69,55151.449354033226,52.79,52.84,52.59,52.69,55151.4494
2008-01-09 12:20:00,52.69,52.91,52.58,52.91,54391.48843773749,52.69,52.91,52.58,52.91,54391.4884
2008-01-09 12:30:00,52.89,53.18,52.88,53.02,78493.10606883075,52.89,53.18,52.88,53.02,78493.1061
2008-01-09 12:40:00,53.04,53.09,52.98,53.07,38106.61165997177,53.04,53.09,52.98,53.07,38106.6117
2008-01-09 12:50:00,53.07,53.24,53.07,53.23,57757.02963847574,53.07,53.24,53.07,53.23,57757.0296
2008-01-09 13:00:00,53.24,53.38,53.18,53.27,55802.84442514385,53.24,53.38,53.18,53.27,55802.8444
2008-01-09 13:10:00,53.28,53.38,53.12,53.22,66442.29725328412,53.28,53.38,53.12,53.22,66442.2973
2008-01-09 13:20:00,53.2,53.29,53.18,53.26,38649.4408858973,53.2,53.29,53.18,53.26,38649.4409
2008-01-09 13:30:00,53.23,53.49,53.18,53.49,77733.14515253501,53.23,53.49,53.18,53.49,77733.1452
2008-01-09 13:40:00,53.5,53.59,53.39,53.5,169471.28433394854,53.5,53.59,53.39,53.5,169471.2843
2008-01-09 13:50:00,53.48,53.48,53.25,53.35,98794.91911844534,53.48,53.48,53.25,53.35,98794.9191
2008-01-09 14:00:00,53.35,53.37,53.07,53.15,87069.80783845403,53.35,53.37,53.07,53.15,87069.8078
2008-01-09 14:10:00,53.11,53.18,52.91,53.04,56454.23949625448,53.11,53.18,52.91,53.04,56454.2395
2008-01-09 14:20:00,53.04,53.19,53.02,53.16,63619.58527847139,53.04,53.19,53.02,53.16,63619.5853
2008-01-09 14:30:00,53.18,53.4,53.08,53.16,116599.71772880253,53.18,53.4,53.08,53.16,116599.7177
2008-01-09 14:40:00,53.18,53.25,53.01,53.1,156334.81706655087,53.18,53.25,53.01,53.1,156334.8171
2008-01-09 14:50:00,53.1,53.44,52.98,53.08,180219.3030072739,53.1,53.44,52.98,53.08,180219.303
2008-01-09 15:00:00,53.08,53.42,53.08,53.31,135055.91141027035,53.08,53.42,53.08,53.31,135055.9114
2008-01-09 15:10:00,53.33,53.54,53.28,53.41,194007.1653457822,53.33,53.54,53.28,53.41,194007.1653
2008-01-09 15:20:00,53.42,53.93,53.37,53.64,214417.54424058192,53.42,53.93,53.37,53.64,214417.5442
2008-01-09 15:30:00,53.63,53.63,53.26,53.47,212789.0565628053,53.63,53.63,53.26,53.47,212789.0566
2008-01-09 15:40:00,53.46,53.49,53.31,53.41,257083.9213983281,53.46,53.49,53.31,53.41,257083.9214
2008-01-09 15:50:00,53.41,54.5,53.41,53.79,801650.2008468136,53.41,54.5,53.41,53.79,801650.2008
2008-01-10 09:30:00,53.73,54.76,53.68,54.46,126804.90717620237,53.73,54.76,53.68,54.46,126804.9072
2008-01-10 09:40:00,54.48,55.27,54.48,55.16,243296.0590598198,54.48,55.27,54.48,55.16,243296.0591
2008-01-10 09:50:00,55.17,55.23,54.98,55.2,218868.7438931712,55.17,55.23,54.98,55.2,218868.7439
2008-01-10 10:00:00,55.2,55.26,55.07,55.15,149169.47128433397,55.2,55.26,55.07,55.15,149169.4713
2008-01-10 10:10:00,55.16,55.62,55.15,55.29,324503.31125827815,55.16,55.62,55.15,55.29,324503.3113
2008-01-10 10:20:00,55.3,55.93,55.27,55.79,212897.62240799045,55.3,55.93,55.27,55.79,212897.6224
2008-01-10 10:30:00,55.8,56.45,55.58,56.41,232765.17207686463,55.8,56.45,55.58,56.41,232765.1721
2008-01-10 10:40:00,56.42,57.09,55.84,55.96,293670.6112257084,56.42,57.09,55.84,55.96,293670.6112
2008-01-10 10:50:00,55.93,56.03,55.45,55.84,143741.17902507872,55.93,56.03,55.45,55.84,143741.179
2008-01-10 11:00:00,55.83,55.86,55.31,55.4,156443.38291173597,55.83,55.86,55.31,55.4,156443.3829
2008-01-10 11:10:00,55.41,55.42,54.95,55.24,113017.04483769406,55.41,55.42,54.95,55.24,113017.0448
2008-01-10 11:20:00,55.21,55.63,55.2,55.43,63076.75605254587,55.21,55.63,55.2,55.43,63076.7561
2008-01-10 11:30:00,55.47,55.72,55.31,55.38,74150.47226142656,55.47,55.72,55.31,55.38,74150.4723
2008-01-10 11:40:00,55.35,55.36,54.84,54.89,100531.97264140702,55.35,55.36,54.84,54.89,100531.9726
2008-01-10 11:50:00,54.9,55.19,54.84,55.12,110954.29377917708,54.9,55.19,54.84,55.12,110954.2938
2008-01-10 12:00:00,55.13,55.23,54.78,54.92,75887.52578438823,55.13,55.23,54.78,54.92,75887.5258
2008-01-10 12:10:00,54.93,55.42,54.87,55.41,107154.4891976984,54.93,55.42,54.87,55.41,107154.4892
2008-01-10 12:20:00,55.39,55.76,55.31,55.4,186081.8586472696,55.39,55.76,55.31,55.4,186081.8586
2008-01-10 12:30:00,55.43,55.48,54.68,54.7,208989.25198132667,55.43,55.48,54.68,54.7,208989.252
2008-01-10 12:40:00,54.68,55.01,54.61,55.01,76321.78916512865,54.68,55.01,54.61,55.01,76321.7892
2008-01-10 12:50:00,55.01,55.25,54.92,54.94,80881.55466290306,55.01,55.25,54.92,54.94,80881.5547
2008-01-10 13:00:00,54.95,55.22,54.69,55.18,93583.75854956033,54.95,55.22,54.69,55.18,93583.7585
2008-01-10 13:10:00,55.21,55.24,55.03,55.19,68505.0483118011,55.21,55.24,55.03,55.19,68505.0483
2008-01-10 13:20:00,55.19,55.26,54.95,54.95,128759.09238953426,55.19,55.26,54.95,54.95,128759.0924
2008-01-10 13:30:00,54.94,55.01,54.6,54.66,76430.35501031375,54.94,55.01,54.6,54.66,76430.355
2008-01-10 13:40:00,54.66,54.88,54.59,54.82,74259.03810661167,54.66,54.88,54.59,54.82,74259.0381
2008-01-10 13:50:00,54.84,54.84,54.23,54.69,100097.7092606666,54.84,54.84,54.23,54.69,100097.7093
2008-01-10 14:00:00,54.69,54.83,54.46,54.62,51894.47399848008,54.69,54.83,54.46,54.62,51894.474
2008-01-10 14:10:00,54.62,54.81,54.43,54.75,69265.00922809684,54.62,54.81,54.43,54.75,69265.0092
2008-01-10 14:20:00,54.79,54.81,54.58,54.73,47768.9718814461,54.79,54.81,54.58,54.73,47768.9719
2008-01-10 14:30:00,54.75,54.89,54.6,54.67,86526.9786125285,54.75,54.89,54.6,54.67,86526.9786
2008-01-10 14:40:00,54.71,54.71,54.27,54.37,105308.86982955162,54.71,54.71,54.27,54.37,105308.8698
2008-01-10 14:50:00,54.38,54.42,54.26,54.3,90109.65150363695,54.38,54.42,54.26,54.3,90109.6515
2008-01-10 15:00:00,54.3,55.13,54.29,55.09,99337.74834437086,54.3,55.13,54.29,55.09,99337.7483
2008-01-10 15:10:00,55.07,55.07,54.63,54.81,79144.50113994138,55.07,55.07,54.63,54.81,79144.5011
2008-01-10 15:20:00,54.81,54.85,54.42,54.54,89458.25643252634,54.81,54.85,54.42,54.54,89458.2564
2008-01-10 15:30:00,54.56,54.9,54.53,54.81,140701.33535989578,54.56,54.9,54.53,54.81,140701.3354
2008-01-10 15:40:00,54.81,54.85,54.2,54.27,133210.29204212356,54.81,54.85,54.2,54.27,133210.292
2008-01-10 15:50:00,54.27,54.68,54.27,54.5,179459.34209097817,54.27,54.68,54.27,54.5,179459.3421
2008-01-11 09:30:00,54.66,55.15,53.9,53.93,80121.59374660732,54.66,55.15,53.9,53.93,80121.5937
2008-01-11 09:40:00,53.91,54.74,53.77,54.58,95537.9437628922,53.91,54.74,53.77,54.58,95537.9438
2008-01-11 09:50:00,54.58,54.58,53.79,54.14,89675.38812289653,54.58,54.58,53.79,54.14,89675.3881
2008-01-11 10:00:00,54.14,54.28,53.63,54.03,82510.04234067962,54.14,54.28,53.63,54.03,82510.0423
2008-01-11 10:10:00,54.03,54.48,54.01,54.21,77950.27684290522,54.03,54.48,54.01,54.21,77950.2768
2008-01-11 10:20:00,54.2,54.39,54.16,54.25,47117.57681033547,54.2,54.39,54.16,54.25,47117.5768
2008-01-11 10:30:00,54.27,54.46,53.98,54.39,68939.31169254152,54.27,54.46,53.98,54.39,68939.3117
2008-01-11 10:40:00,54.39,54.44,54.14,54.38,43209.2063836717,54.39,54.44,54.14,54.38,43209.2064
2008-01-11 10:50:00,54.38,54.5,54.25,54.36,47009.010965150366,54.38,54.5,54.25,54.36,47009.011
2008-01-11 11:00:00,54.38,54.58,54.25,54.38,42883.508848116384,54.38,54.58,54.25,54.38,42883.5088
2008-01-11 11:10:00,54.37,54.58,54.3,54.33,38649.4408858973,54.37,54.58,54.3,54.33,38649.4409
2008-01-11 11:20:00,54.31,54.76,54.3,54.73,47551.84019107589,54.31,54.76,54.3,54.73,47551.8402
2008-01-11 11:30:00,54.72,55.02,54.69,54.85,92606.66594289435,54.72,55.02,54.69,54.85,92606.6659
2008-01-11 11:40:00,54.87,54.88,54.6,54.69,36586.68982738031,54.87,54.88,54.6,54.69,36586.6898
2008-01-11 11:50:00,54.7,54.93,54.7,54.8,65139.50711106286,54.7,54.93,54.7,54.8,65139.5071
2008-01-11 12:00:00,54.79,54.92,54.77,54.85,56454.23949625448,54.79,54.92,54.77,54.85,56454.2395
2008-01-11 12:10:00,54.81,55.07,54.78,54.87,35826.728911084574,54.81,55.07,54.78,54.87,35826.7289
2008-01-11 12:20:00,54.84,54.9,54.74,54.81,25730.10530886983,54.84,54.9,54.74,54.81,25730.1053
2008-01-11 12:30:00,54.81,54.81,54.69,54.72,22581.69579850179,54.81,54.81,54.69,54.72,22581.6958
2008-01-11 12:40:00,54.74,54.8,54.63,54.75,38758.0067310824,54.74,54.8,54.63,54.75,38758.0067
2008-01-11 12:50:00,54.78,55.1,54.71,55.1,41037.889479969606,54.78,55.1,54.71,55.1,41037.8895
2008-01-11 13:00:00,55.08,55.1,54.82,54.95,38649.4408858973,55.08,55.1,54.82,54.95,38649.4409
2008-01-11 13:10:00,54.95,55.04,54.74,54.86,43426.33807404191,54.95,55.04,54.74,54.86,43426.3381
2008-01-11 13:20:00,54.86,55.02,54.71,55.0,37020.95320812073,54.86,55.02,54.71,55.0,37020.9532
2008-01-11 13:30:00,54.99,54.99,54.75,54.78,23667.35425035284,54.99,54.99,54.75,54.78,23667.3543
2008-01-11 13:40:00,54.79,54.92,54.65,54.65,36695.25567256541,54.79,54.92,54.65,54.65,36695.2557
2008-01-11 13:50:00,54.64,54.99,54.56,54.71,67202.25816957986,54.64,54.99,54.56,54.71,67202.2582
2008-01-11 14:00:00,54.71,54.9,54.69,54.9,24427.31516664857,54.71,54.9,54.69,54.9,24427.3152
2008-01-11 14:10:00,54.9,55.24,54.86,55.09,55368.58104440344,54.9,55.24,54.86,55.09,55368.581
2008-01-11 14:20:00,55.11,55.11,54.79,54.8,39626.53349256324,55.11,55.11,54.79,54.8,39626.5335
2008-01-11 14:30:00,54.79,54.79,54.55,54.75,48311.801107371626,54.79,54.79,54.55,54.75,48311.8011
2008-01-11 14:40:00,54.75,54.84,54.48,54.53,52111.605688850286,54.75,54.84,54.48,54.53,52111.6057
2008-01-11 14:50:00,54.53,54.79,54.51,54.71,49288.89371403757,54.53,54.79,54.51,54.71,49288.8937
2008-01-11 15:00:00,54.71,54.9,54.62,54.69,136684.3990880469,54.71,54.9,54.62,54.69,136684.3991
2008-01-11 15:10:00,54.73,54.73,54.26,54.54,88481.16382586039,54.73,54.73,54.26,54.54,88481.1638
2008-01-11 15:20:00,54.51,54.71,54.4,54.55,98577.78742807511,54.51,54.71,54.4,54.55,98577.7874
2008-01-11 15:30:00,54.55,54.89,54.5,54.87,99989.14341548148,54.55,54.89,54.5,54.87,99989.1434
2008-01-11 15:40:00,54.89,54.93,54.68,54.88,86961.24199326892,54.89,54.93,54.68,54.88,86961.242
2008-01-11 15:50:00,54.88,54.88,54.36,54.46,198675.49668874167,54.88,54.88,54.36,54.46,198675.4967
2008-01-14 09:30:00,55.08,55.23,54.33,54.62,95212.24622733687,55.08,55.23,54.33,54.62,95212.2462
2008-01-14 09:40:00,54.64,54.88,54.13,54.61,79361.63283031159,54.64,54.88,54.13,54.61,79361.6328
2008-01-14 09:50:00,54.58,54.97,54.58,54.76,57539.89794810553,54.58,54.97,54.58,54.76,57539.8979
2008-01-14 10:00:00,54.82,55.08,54.47,55.06,50265.98632070351,54.82,55.08,54.47,55.06,50265.9863
2008-01-14 10:10:00,55.08,55.1,54.74,54.74,68830.74584735642,55.08,55.1,54.74,54.74,68830.7458
2008-01-14 10:20:00,54.74,54.96,54.72,54.81,138421.45261100857,54.74,54.96,54.72,54.81,138421.4526
2008-01-14 10:30:00,54.81,55.2,54.78,55.19,56888.5028769949,54.81,55.2,54.78,55.19,56888.5029
2008-01-14 10:40:00,55.19,55.43,55.15,55.35,80664.42297253285,55.19,55.43,55.15,55.35,80664.423
2008-01-14 10:50:00,55.37,55.49,55.04,55.04,78058.84268809033,55.37,55.49,55.04,55.04,78058.8427
2008-01-14 11:00:00,55.04,55.74,55.04,55.68,99663.44587992618,55.04,55.74,55.04,55.68,99663.4459
2008-01-14 11:10:00,55.67,55.67,55.37,55.39,48854.63033329714,55.67,55.67,55.37,55.39,48854.6303
2008-01-14 11:20:00,55.38,55.38,55.07,55.22,32352.62186516122,55.38,55.38,55.07,55.22,32352.6219
2008-01-14 11:30:00,55.22,55.4,55.17,55.28,44511.99652589296,55.22,55.4,55.17,55.28,44511.9965
2008-01-14 11:40:00,55.29,55.36,55.07,55.15,31484.09510368038,55.29,55.36,55.07,55.15,31484.0951
2008-01-14 11:50:00,55.14,55.17,55.08,55.12,19216.154597763543,55.14,55.17,55.08,55.12,19216.1546
2008-01-14 12:00:00,55.1,55.13,54.82,54.84,59059.819780697,55.1,55.13,54.82,54.84,59059.8198
2008-01-14 12:10:00,54.84,55.22,54.84,55.22,51243.07892736945,54.84,55.22,54.84,55.22,51243.0789
2008-01-14 12:20:00,55.24,55.34,55.18,55.28,20084.681359244383,55.24,55.34,55.18,55.28,20084.6814
2008-01-14 12:30:00,55.28,55.51,55.26,55.42,29095.64650960808,55.28,55.51,55.26,55.42,29095.6465
2008-01-14 12:40:00,55.43,55.45,55.16,55.2,27250.02714146129,55.43,55.45,55.16,55.2,27250.0271
2008-01-14 12:50:00,55.16,55.32,55.16,55.22,60471.17576810336,55.16,55.32,55.16,55.22,60471.1758
2008-01-14 13:00:00,55.23,55.32,55.16,55.32,38540.87504071219,55.23,55.32,55.16,55.32,38540.875
2008-01-14 13:10:00,55.3,55.33,55.16,55.27,21387.47150146564,55.3,55.33,55.16,55.27,21387.4715
2008-01-14 13:20:00,55.27,55.28,55.14,55.16,26924.329605905983,55.27,55.28,55.14,55.16,26924.3296
2008-01-14 13:30:00,55.16,55.32,55.09,55.21,38540.87504071219,55.16,55.32,55.09,55.21,38540.875
2008-01-14 13:40:00,55.22,55.35,55.11,55.13,39626.53349256324,55.22,55.35,55.11,55.13,39626.5335
2008-01-14 13:50:00,55.1,55.29,55.1,55.16,31809.792639235697,55.1,55.29,55.1,55.16,31809.7926
2008-01-14 14:00:00,55.16,55.27,55.16,55.21,22798.827488872,55.16,55.27,55.16,55.21,22798.8275
2008-01-14 14:10:00,55.17,55.2,55.03,55.09,174248.18152209316,55.17,55.2,55.03,55.09,174248.1815
2008-01-14 14:20:00,55.09,55.19,55.07,55.18,71327.76028661383,55.09,55.19,55.07,55.18,71327.7603
2008-01-14 14:30:00,55.18,55.41,55.17,55.41,56237.10780588427,55.18,55.41,55.17,55.41,56237.1078
2008-01-14 14:40:00,55.41,55.42,55.31,55.33,39409.40180219303,55.41,55.42,55.31,55.33,39409.4018
2008-01-14 14:50:00,55.32,55.36,55.2,55.28,82618.60818586472,55.32,55.36,55.2,55.28,82618.6082
2008-01-14 15:00:00,55.26,55.43,55.22,55.34,146238.19346433613,55.26,55.43,55.22,55.34,146238.1935
2008-01-14 15:10:00,55.33,55.36,55.12,55.19,43643.46976441212,55.33,55.36,55.12,55.19,43643.4698
2008-01-14 15:20:00,55.18,55.28,55.0,55.09,69590.70676365215,55.18,55.28,55.0,55.09,69590.7068
2008-01-14 15:30:00,55.09,56.58,55.07,56.28,1567582.2386277278,55.09,56.58,55.07,56.28,1567582.2386
2008-01-14 15:40:00,56.28,56.57,55.59,55.59,1301595.9179242211,56.28,56.57,55.59,55.59,1301595.9179
2008-01-14 15:50:00,55.6,55.77,55.16,55.19,698295.5162305939,55.6,55.77,55.16,55.19,698295.5162
2008-01-15 09:30:00,54.45,55.06,54.4,55.02,236564.9766583433,54.45,55.06,54.4,55.02,236564.9767
2008-01-15 09:40:00,55.04,55.08,54.69,55.0,208229.2910650309,55.04,55.08,54.69,55.0,208229.2911
2008-01-15 09:50:00,55.0,55.37,54.99,55.29,171208.33785691022,55.0,55.37,54.99,55.29,171208.3379
2008-01-15 10:00:00,55.29,55.7,55.26,55.51,177722.28856801652,55.29,55.7,55.26,55.51,177722.2886
2008-01-15 10:10:00,55.52,55.59,55.06,55.07,118879.60047768972,55.52,55.59,55.06,55.07,118879.6005
2008-01-15 10:20:00,55.1,55.31,54.92,55.07,132558.89697101293,55.1,55.31,54.92,55.07,132558.897
2008-01-15 10:30:00,55.06,55.11,54.83,54.89,74041.90641624146,55.06,55.11,54.83,54.89,74041.9064
2008-01-15 10:40:00,54.9,55.22,54.64,55.18,100966.23602214744,54.9,55.22,54.64,55.18,100966.236
2008-01-15 10:50:00,55.17,55.28,55.04,55.24,51677.34230810987,55.17,55.28,55.04,55.24,51677.3423
2008-01-15 11:00:00,55.25,55.44,55.15,55.28,77407.4476169797,55.25,55.44,55.15,55.28,77407.4476
2008-01-15 11:10:00,55.28,55.36,55.11,55.22,54608.6201281077,55.28,55.36,55.11,55.22,54608.6201
2008-01-15 11:20:00,55.22,55.28,54.99,54.99,76321.78916512865,55.22,55.28,54.99,54.99,76321.7892
2008-01-15 11:30:00,54.99,55.08,54.76,55.03,61556.834219954406,54.99,55.08,54.76,55.03,61556.8342
2008-01-15 11:40:00,55.03,55.09,54.86,54.97,55368.58104440344,55.03,55.09,54.86,54.97,55368.581
2008-01-15 11:50:00,54.97,55.18,54.96,55.17,36152.42644663989,54.97,55.18,54.96,55.17,36152.4264
2008-01-15 12:00:00,55.16,55.17,55.09,55.15,24210.18347627836,55.16,55.17,55.09,55.15,24210.1835
2008-01-15 12:10:00,55.15,55.16,55.06,55.07,34632.50461404842,55.15,55.16,55.06,55.07,34632.5046
2008-01-15 12:20:00,55.07,55.08,54.9,54.9,68070.7849310607,55.07,55.08,54.9,54.9,68070.7849
2008-01-15 12:30:00,54.9,55.04,54.78,55.0,63185.32189773097,54.9,55.04,54.78,55.0,63185.3219
2008-01-15 12:40:00,54.98,55.27,54.93,55.24,46574.747584409946,54.98,55.27,54.93,55.24,46574.7476
2008-01-15 12:50:00,55.25,55.25,54.97,55.1,43209.2063836717,55.25,55.25,54.97,55.1,43209.2064
2008-01-15 13:00:00,55.12,55.19,55.03,55.15,34958.202149603734,55.12,55.19,55.03,55.15,34958.2021
2008-01-15 13:10:00,55.16,55.2,54.98,55.09,35718.16306589947,55.16,55.2,54.98,55.09,35718.1631
2008-01-15 13:20:00,55.09,55.09,54.95,54.95,25838.671154054937,55.09,55.09,54.95,54.95,25838.6712
2008-01-15 13:30:00,54.97,55.04,54.95,55.01,32569.75355553143,54.97,55.04,54.95,55.01,32569.7536
2008-01-15 13:40:00,55.02,55.17,54.98,55.17,42232.11377700576,55.02,55.17,54.98,55.17,42232.1138
2008-01-15 13:50:00,55.17,55.17,54.88,55.02,63619.58527847139,55.17,55.17,54.88,55.02,63619.5853
2008-01-15 14:00:00,55.04,55.07,54.85,54.99,42232.11377700576,55.04,55.07,54.85,54.99,42232.1138
2008-01-15 14:10:00,54.99,55.1,54.87,55.1,51460.21061773966,54.99,55.1,54.87,55.1,51460.2106
2008-01-15 14:20:00,55.1,55.13,54.88,54.94,38649.4408858973,55.1,55.13,54.88,54.94,38649.4409
2008-01-15 14:30:00,54.93,54.94,54.76,54.83,46574.747584409946,54.93,54.94,54.76,54.83,46574.7476
2008-01-15 14:40:00,54.84,54.97,54.76,54.81,64922.37542069265,54.84,54.97,54.76,54.81,64922.3754
2008-01-15 14:50:00,54.81,55.01,54.75,54.82,63728.1511236565,54.81,55.01,54.75,54.82,63728.1511
2008-01-15 15:00:00,54.8,54.81,54.49,54.67,98360.65573770492,54.8,54.81,54.49,54.67,98360.6557
2008-01-15 15:10:00,54.67,54.74,54.55,54.6,90326.78319400716,54.67,54.74,54.55,54.6,90326.7832
2008-01-15 15:20:00,54.6,55.37,54.58,55.03,183042.01498208664,54.6,55.37,54.58,55.03,183042.015
2008-01-15 15:30:00,55.02,55.17,54.82,55.05,136141.5698621214,55.02,55.17,54.82,55.05,136141.5699
2008-01-15 15:40:00,55.05,55.2,54.88,54.94,101943.32862881338,55.05,55.2,54.88,54.94,101943.3286
2008-01-15 15:50:00,54.95,55.04,54.61,54.61,297796.1133427424,54.95,55.04,54.61,54.61,297796.1133
2008-01-16 09:30:00,55.27,56.39,55.05,56.35,360438.6060145478,55.27,56.39,55.05,56.35,360438.606
2008-01-16 09:40:00,56.3,56.45,56.09,56.19,203018.13049614592,56.3,56.45,56.09,56.19,203018.1305
2008-01-16 09:50:00,56.17,56.21,55.77,55.8,136358.70155249158,56.17,56.21,55.77,55.8,136358.7016
2008-01-16 10:00:00,55.8,56.05,55.68,55.95,128867.65823471936,55.8,56.05,55.68,55.95,128867.6582
2008-01-16 10:10:00,55.93,56.0,55.68,55.97,108457.27933991968,55.93,56.0,55.68,55.97,108457.2793
2008-01-16 10:20:00,55.95,56.09,55.78,56.07,118336.7712517642,55.95,56.09,55.78,56.07,118336.7713
2008-01-16 10:30:00,56.06,56.09,55.88,55.9,104766.0406036261,56.06,56.09,55.88,55.9,104766.0406
2008-01-16 10:40:00,55.88,55.88,55.53,55.72,140375.63782434046,55.88,55.88,55.53,55.72,140375.6378
2008-01-16 10:50:00,55.73,56.09,55.66,55.99,162305.93855173164,55.73,56.09,55.66,55.99,162305.9386
2008-01-16 11:00:00,55.97,56.04,55.73,55.76,90652.48072956248,55.97,56.04,55.73,55.76,90652.4807
2008-01-16 11:10:00,55.76,55.89,55.73,55.8,48528.93279774183,55.76,55.89,55.73,55.8,48528.9328
2008-01-16 11:20:00,55.81,56.01,55.77,56.01,65030.94126587776,55.81,56.01,55.77,56.01,65030.9413
2008-01-16 11:30:00,56.0,56.0,55.68,55.71,37563.782434046254,56.0,56.0,55.68,55.71,37563.7824
2008-01-16 11:40:00,55.68,55.89,55.62,55.68,94777.98284659648,55.68,55.89,55.62,55.68,94777.9828
2008-01-16 11:50:00,55.74,56.04,55.61,55.88,101617.63109325808,55.74,56.04,55.61,55.88,101617.6311
2008-01-16 12:00:00,55.87,55.97,55.61,55.63,50374.55216588861,55.87,55.97,55.61,55.63,50374.5522
2008-01-16 12:10:00,55.65,55.77,55.45,55.48,83270.00325697535,55.65,55.77,55.45,55.48,83270.0033
2008-01-16 12:20:00,55.49,55.78,55.37,55.74,209966.3445879926,55.49,55.78,55.37,55.74,209966.3446
2008-01-16 12:30:00,55.75,56.09,55.75,55.77,58625.55639995658,55.75,56.09,55.75,55.77,58625.5564
2008-01-16 12:40:00,55.79,55.79,55.6,55.61,59928.34654217783,55.79,55.79,55.6,55.61,59928.3465
2008-01-16 12:50:00,55.61,55.71,55.44,55.52,34198.241233308,55.61,55.71,55.44,55.52,34198.2412
2008-01-16 13:00:00,56.19,56.19,55.46,55.56,37129.51905330584,56.19,56.19,55.46,55.56,37129.5191
2008-01-16 13:10:00,55.56,55.56,55.22,55.26,41797.85039626533,55.56,55.56,55.22,55.26,41797.8504
2008-01-16 13:20:00,55.22,55.51,55.21,55.46,31701.22679405059,55.22,55.51,55.21,55.46,31701.2268
2008-01-16 13:30:00,55.49,55.71,55.41,55.71,38758.0067310824,55.49,55.71,55.41,55.71,38758.0067
2008-01-16 13:40:00,55.67,55.7,55.46,55.46,31484.09510368038,55.67,55.7,55.46,55.46,31484.0951
2008-01-16 13:50:00,55.49,55.7,55.46,55.63,59385.51731625231,55.49,55.7,55.46,55.63,59385.5173
2008-01-16 14:00:00,55.65,55.74,55.48,55.66,47334.70850070568,55.65,55.74,55.48,55.66,47334.7085
2008-01-16 14:10:00,55.66,55.7,55.4,55.45,65573.77049180328,55.66,55.7,55.4,55.45,65573.7705
2008-01-16 14:20:00,55.43,55.78,55.36,55.78,54717.185973292806,55.43,55.78,55.36,55.78,54717.186
2008-01-16 14:30:00,55.8,56.16,55.74,56.14,83704.26663771577,55.8,56.16,55.74,56.14,83704.2666
2008-01-16 14:40:00,56.13,56.3,56.09,56.12,104114.64553251548,56.13,56.3,56.09,56.12,104114.6455
2008-01-16 14:50:00,56.1,56.1,55.74,55.78,68070.7849310607,56.1,56.1,55.74,55.78,68070.7849
2008-01-16 15:00:00,55.77,55.99,55.75,55.86,54934.317663663016,55.77,55.99,55.75,55.86,54934.3177
2008-01-16 15:10:00,55.87,55.99,55.8,55.96,66225.16556291391,55.87,55.99,55.8,55.96,66225.1656
2008-01-16 15:20:00,55.95,56.01,55.75,55.89,101400.49940288786,55.95,56.01,55.75,55.89,101400.4994
2008-01-16 15:30:00,55.91,55.94,55.72,55.77,122028.00998805776,55.91,55.94,55.72,55.77,122028.01
2008-01-16 15:40:00,55.77,55.82,55.4,55.48,130713.27760286616,55.77,55.82,55.4,55.48,130713.2776
2008-01-16 15:50:00,55.47,55.6,55.27,55.27,156769.0804472913,55.47,55.6,55.27,55.27,156769.0804
2008-01-17 09:30:00,55.85,56.74,55.81,56.45,201281.07697318424,55.85,56.74,55.81,56.45,201281.077
2008-01-17 09:40:00,56.45,57.0,56.34,56.88,210617.73965910324,56.45,57.0,56.34,56.88,210617.7397
2008-01-17 09:50:00,56.91,57.11,56.87,56.97,132016.0677450874,56.91,57.11,56.87,56.97,132016.0677
2008-01-17 10:00:00,57.0,57.1,56.79,56.86,180002.1713169037,57.0,57.1,56.79,56.86,180002.1713
2008-01-17 10:10:00,56.8,57.0,56.63,56.63,101074.80186733254,56.8,57.0,56.63,56.63,101074.8019
2008-01-17 10:20:00,56.63,56.88,56.5,56.79,112257.08392139833,56.63,56.88,56.5,56.79,112257.0839
2008-01-17 10:30:00,56.79,56.88,56.46,56.84,114428.40082510044,56.79,56.88,56.46,56.84,114428.4008
2008-01-17 10:40:00,56.82,57.42,56.72,57.32,167191.40158506134,56.82,57.42,56.72,57.32,167191.4016
2008-01-17 10:50:00,57.32,57.35,56.92,57.25,96406.47052437304,57.32,57.35,56.92,57.25,96406.4705
2008-01-17 11:00:00,57.24,57.73,57.24,57.47,88589.7296710455,57.24,57.73,57.24,57.47,88589.7297
2008-01-17 11:10:00,57.45,57.58,57.33,57.38,51568.77646292477,57.45,57.58,57.33,57.38,51568.7765
2008-01-17 11:20:00,57.36,57.47,57.22,57.39,47551.84019107589,57.36,57.47,57.22,57.39,47551.8402
2008-01-17 11:30:00,57.41,57.46,57.25,57.26,44837.69406144827,57.41,57.46,57.25,57.26,44837.6941
2008-01-17 11:40:00,57.25,57.29,56.8,57.08,85332.75431549235,57.25,57.29,56.8,57.08,85332.7543
2008-01-17 11:50:00,57.09,57.1,56.74,56.97,38106.61165997177,57.09,57.1,56.74,56.97,38106.6117
2008-01-17 12:00:00,56.97,56.97,56.56,56.56,87069.80783845403,56.97,56.97,56.56,56.56,87069.8078
2008-01-17 12:10:00,56.56,56.56,56.17,56.56,146563.89099989145,56.56,56.56,56.17,56.56,146563.891
2008-01-17 12:20:00,56.58,56.85,56.58,56.65,62316.79513625014,56.58,56.85,56.58,56.65,62316.7951
2008-01-17 12:30:00,56.65,56.8,56.58,56.68,87829.76875474976,56.65,56.8,56.58,56.68,87829.7688
2008-01-17 12:40:00,56.69,56.8,56.68,56.74,46140.484203669526,56.69,56.8,56.68,56.74,46140.4842
2008-01-17 12:50:00,56.74,56.86,56.49,56.61,49506.025404407774,56.74,56.86,56.49,56.61,49506.0254
2008-01-17 13:00:00,56.63,56.95,56.5,56.94,67310.82401476496,56.63,56.95,56.5,56.94,67310.824
2008-01-17 13:10:00,56.94,57.34,56.93,57.05,128216.26316360872,56.94,57.34,56.93,57.05,128216.2632
2008-01-17 13:20:00,57.06,57.08,56.85,56.91,66985.12647920965,57.06,57.08,56.85,56.91,66985.1265
2008-01-17 13:30:00,56.94,57.15,56.91,57.12,40495.06025404408,56.94,57.15,56.91,57.12,40495.0603
2008-01-17 13:40:00,57.12,57.34,56.92,57.1,71436.32613179894,57.12,57.34,56.92,57.1,71436.3261
2008-01-17 13:50:00,57.1,57.1,56.74,56.82,56997.06872218,57.1,57.1,56.74,56.82,56997.0687
2008-01-17 14:00:00,56.82,56.82,56.6,56.66,92823.79763326458,56.82,56.82,56.6,56.66,92823.7976
2008-01-17 14:10:00,56.65,56.66,56.24,56.27,105634.56736510694,56.65,56.66,56.24,56.27,105634.5674
2008-01-17 14:20:00,56.27,56.33,56.04,56.09,104440.34306807078,56.27,56.33,56.04,56.09,104440.3431
2008-01-17 14:30:00,56.07,56.17,55.86,56.06,97057.86559548366,56.07,56.17,55.86,56.06,97057.8656
2008-01-17 14:40:00,56.06,56.28,55.9,56.25,76864.61839105417,56.06,56.28,55.9,56.25,76864.6184
2008-01-17 14:50:00,56.26,56.53,56.19,56.35,86961.24199326892,56.26,56.53,56.19,56.35,86961.242
2008-01-17 15:00:00,56.36,56.64,56.09,56.45,123439.36597546413,56.36,56.64,56.09,56.45,123439.366
2008-01-17 15:10:00,56.47,56.7,56.32,56.38,136467.26739767668,56.47,56.7,56.32,56.38,136467.2674
2008-01-17 15:20:00,56.38,56.52,56.19,56.19,136792.964933232,56.38,56.52,56.19,56.19,136792.9649
2008-01-17 15:30:00,56.2,56.41,56.11,56.21,166431.4406687656,56.2,56.41,56.11,56.21,166431.4407
2008-01-17 15:40:00,56.21,56.29,56.09,56.11,146563.89099989145,56.21,56.29,56.09,56.11,146563.891
2008-01-17 15:50:00,56.11,56.39,55.91,56.3,411030.2898708067,56.11,56.39,55.91,56.3,411030.2899
2008-01-18 09:30:00,55.25,56.19,55.04,55.66,892411.2474215612,55.25,56.19,55.04,55.66,892411.2474
2008-01-18 09:40:00,55.66,55.82,55.22,55.24,141461.2962761915,55.66,55.82,55.22,55.24,141461.2963
2008-01-18 09:50:00,55.24,55.39,55.05,55.16,201932.47204429487,55.24,55.39,55.05,55.16,201932.472
2008-01-18 10:00:00,55.21,55.41,54.93,54.94,271848.8763435024,55.21,55.41,54.93,54.94,271848.8763
2008-01-18 10:10:00,54.94,54.98,54.77,54.85,212789.0565628053,54.94,54.98,54.77,54.85,212789.0566
2008-01-18 10:20:00,54.86,55.15,54.82,55.15,107263.05504288353,54.86,55.15,54.82,55.15,107263.055
2008-01-18 10:30:00,55.16,55.22,54.91,54.98,103246.11877103464,55.16,55.22,54.91,54.98,103246.1188
2008-01-18 10:40:00,55.0,55.03,54.76,54.98,153186.40755618282,55.0,55.03,54.76,54.98,153186.4076
2008-01-18 10:50:00,54.97,55.09,54.85,54.95,79470.1986754967,54.97,55.09,54.85,54.95,79470.1987
2008-01-18 11:00:00,54.95,55.12,54.71,54.75,90326.78319400716,54.95,55.12,54.71,54.75,90326.7832
2008-01-18 11:10:00,54.78,54.94,54.53,54.93,118336.7712517642,54.78,54.94,54.53,54.93,118336.7713
2008-01-18 11:20:00,54.94,55.03,54.55,54.94,99446.31418955595,54.94,55.03,54.55,54.94,99446.3142
2008-01-18 11:30:00,54.94,55.19,54.92,55.09,410487.4606448811,54.94,55.19,54.92,55.09,410487.4606
2008-01-18 11:40:00,55.06,55.07,54.69,54.85,90326.78319400716,55.06,55.07,54.69,54.85,90326.7832
2008-01-18 11:50:00,54.9,54.9,54.04,54.21,119748.12723917056,54.9,54.9,54.04,54.21,119748.1272
2008-01-18 12:00:00,54.22,54.82,54.21,54.67,102051.89447399849,54.22,54.82,54.21,54.67,102051.8945
2008-01-18 12:10:00,54.69,55.01,54.68,54.92,68722.18000217131,54.69,55.01,54.68,54.92,68722.18
2008-01-18 12:20:00,54.93,55.13,54.69,55.04,82510.04234067962,54.93,55.13,54.69,55.04,82510.0423
2008-01-18 12:30:00,55.03,55.27,54.95,55.25,88481.16382586039,55.03,55.27,54.95,55.25,88481.1638
2008-01-18 12:40:00,55.25,55.38,55.19,55.38,127564.8680924981,55.25,55.38,55.19,55.38,127564.8681
2008-01-18 12:50:00,55.37,55.37,55.14,55.23,64488.11203995223,55.37,55.37,55.14,55.23,64488.112
2008-01-18 13:00:00,55.23,55.34,55.13,55.18,82835.73987623493,55.23,55.34,55.13,55.18,82835.7399
2008-01-18 13:10:00,55.18,55.23,55.09,55.09,54174.35674736728,55.18,55.23,55.09,55.09,54174.3567
2008-01-18 13:20:00,55.1,55.19,55.04,55.17,52654.43491477581,55.1,55.19,55.04,55.17,52654.4349
2008-01-18 13:30:00,55.18,55.32,55.12,55.12,34632.50461404842,55.18,55.32,55.12,55.12,34632.5046
2008-01-18 13:40:00,55.13,55.33,54.97,55.21,53848.659211811966,55.13,55.33,54.97,55.21,53848.6592
2008-01-18 13:50:00,55.21,55.22,55.02,55.12,40277.92856367387,55.21,55.22,55.02,55.12,40277.9286
2008-01-18 14:00:00,55.15,55.19,54.98,55.14,42992.07469330149,55.15,55.19,54.98,55.14,42992.0747
2008-01-18 14:10:00,55.15,55.23,55.02,55.2,50265.98632070351,55.15,55.23,55.02,55.2,50265.9863
2008-01-18 14:20:00,55.23,55.23,54.95,55.1,82618.60818586472,55.23,55.23,54.95,55.1,82618.6082
2008-01-18 14:30:00,55.11,55.11,54.78,55.01,137227.22831397242,55.11,55.11,54.78,55.01,137227.2283
2008-01-18 14:40:00,55.02,55.07,54.93,54.99,76864.61839105417,55.02,55.07,54.93,54.99,76864.6184
2008-01-18 14:50:00,55.0,55.25,54.8,55.25,65248.07295624797,55.0,55.25,54.8,55.25,65248.073
2008-01-18 15:00:00,55.22,55.34,54.93,55.26,102920.42123547933,55.22,55.34,54.93,55.26,102920.4212
2008-01-18 15:10:00,55.26,55.37,55.17,55.23,78275.97437846054,55.26,55.37,55.17,55.23,78275.9744
2008-01-18 15:20:00,55.22,55.24,55.06,55.11,101400.49940288786,55.22,55.24,55.06,55.11,101400.4994
2008-01-18 15:30:00,55.1,55.18,54.93,55.0,212680.49071762024,55.1,55.18,54.93,55.0,212680.4907
2008-01-18 15:40:00,55.0,55.21,54.82,55.17,355553.1429812181,55.0,55.21,54.82,55.17,355553.143
2008-01-18 15:50:00,55.17,55.38,55.17,55.17,646075.3446965584,55.17,55.38,55.17,55.17,646075.3447
2008-01-22 09:30:00,52.43,54.34,52.42,53.34,232548.0403864944,52.43,54.34,52.42,53.34,232548.0404
2008-01-22 09:40:00,53.31,54.5,53.24,54.47,212354.79318206487,53.31,54.5,53.24,54.47,212354.7932
2008-01-22 09:50:00,54.46,54.46,53.69,54.16,156334.81706655087,54.46,54.46,53.69,54.16,156334.8171
2008-01-22 10:00:00,54.19,54.21,53.61,53.65,200955.37943762893,54.19,54.21,53.61,53.65,200955.3794
2008-01-22 10:10:00,53.66,53.97,52.51,53.64,305612.85419606994,53.66,53.97,52.51,53.64,305612.8542
2008-01-22 10:20:00,53.64,53.9,53.53,53.75,133753.1212680491,53.64,53.9,53.53,53.75,133753.1213
2008-01-22 10:30:00,53.76,53.99,53.32,53.82,102377.5920095538,53.76,53.99,53.32,53.82,102377.592
2008-01-22 10:40:00,53.84,54.21,53.81,53.9,154814.8952339594,53.84,54.21,53.81,53.9,154814.8952
2008-01-22 10:50:00,53.89,54.0,53.71,53.93,112474.21561176854,53.89,54.0,53.71,53.93,112474.2156
2008-01-22 11:00:00,53.96,54.1,53.74,53.85,94995.11453696668,53.96,54.1,53.74,53.85,94995.1145
2008-01-22 11:10:00,53.85,53.92,53.49,53.49,165454.34806209966,53.85,53.92,53.49,53.49,165454.3481
2008-01-22 11:20:00,53.5,53.72,53.39,53.43,74584.73564216698,53.5,53.72,53.39,53.43,74584.7356
2008-01-22 11:30:00,53.46,53.46,52.83,53.07,118879.60047768972,53.46,53.46,52.83,53.07,118879.6005
2008-01-22 11:40:00,53.06,53.45,52.95,53.45,72087.72120290957,53.06,53.45,52.95,53.45,72087.7212
2008-01-22 11:50:00,53.43,53.74,53.39,53.48,70133.53598957768,53.43,53.74,53.39,53.48,70133.536
2008-01-22 12:00:00,53.48,53.79,53.36,53.78,56671.37118662469,53.48,53.79,53.36,53.78,56671.3712
2008-01-22 12:10:00,53.79,53.88,53.65,53.65,89675.38812289653,53.79,53.88,53.65,53.65,89675.3881
2008-01-22 12:20:00,53.65,53.78,53.61,53.73,83595.70079253067,53.65,53.78,53.61,53.73,83595.7008
2008-01-22 12:30:00,53.72,53.78,53.62,53.74,63945.28281402671,53.72,53.78,53.62,53.74,63945.2828
2008-01-22 12:40:00,53.76,53.76,53.56,53.67,58082.72717403105,53.76,53.76,53.56,53.67,58082.7272
2008-01-22 12:50:00,53.69,53.75,53.55,53.72,64053.84865921181,53.69,53.75,53.55,53.72,64053.8487
2008-01-22 13:00:00,53.7,53.96,53.7,53.95,61448.2683747693,53.7,53.96,53.7,53.95,61448.2684
2008-01-22 13:10:00,53.96,54.13,53.75,53.93,61122.57083921399,53.96,54.13,53.75,53.93,61122.5708
2008-01-22 13:20:00,53.93,54.32,53.92,54.17,67527.95570513517,53.93,54.32,53.92,54.17,67527.9557
2008-01-22 13:30:00,54.14,54.36,54.06,54.15,65139.50711106286,54.14,54.36,54.06,54.15,65139.5071
2008-01-22 13:40:00,54.18,54.44,53.88,53.99,80555.85712734774,54.18,54.44,53.88,53.99,80555.8571
2008-01-22 13:50:00,53.99,54.06,53.68,53.8,66333.73140809902,53.99,54.06,53.68,53.8,66333.7314
2008-01-22 14:00:00,53.77,53.8,53.46,53.46,71110.62859624362,53.77,53.8,53.46,53.46,71110.6286
2008-01-22 14:10:00,53.49,53.83,53.42,53.82,84789.92508956682,53.49,53.83,53.42,53.82,84789.9251
2008-01-22 14:20:00,53.83,53.85,53.48,53.51,79361.63283031159,53.83,53.85,53.48,53.51,79361.6328
2008-01-22 14:30:00,53.5,53.53,53.21,53.27,92606.66594289435,53.5,53.53,53.21,53.27,92606.6659
2008-01-22 14:40:00,53.3,53.34,53.14,53.3,90109.65150363695,53.3,53.34,53.14,53.3,90109.6515
2008-01-22 14:50:00,53.29,53.34,53.16,53.24,124090.76104657476,53.29,53.34,53.16,53.24,124090.761
2008-01-22 15:00:00,53.24,53.35,53.15,53.29,164694.38714580395,53.24,53.35,53.15,53.29,164694.3871
2008-01-22 15:10:00,53.29,53.3,52.9,53.11,113668.43990880468,53.29,53.3,52.9,53.11,113668.4399
2008-01-22 15:20:00,53.13,53.17,53.05,53.11,111822.8205406579,53.13,53.17,53.05,53.11,111822.8205
2008-01-22 15:30:00,53.16,53.21,53.06,53.11,218760.1780479861,53.16,53.21,53.06,53.11,218760.178
2008-01-22 15:40:00,53.11,53.18,52.81,52.91,217783.08544132017,53.11,53.18,52.81,52.91,217783.0854
2008-01-22 15:50:00,52.93,52.93,52.18,52.41,471501.46563891,52.93,52.93,52.18,52.41,471501.4656
2008-01-23 09:30:00,51.18,52.45,51.08,51.43,253175.5509716643,51.18,52.45,51.08,51.43,253175.551
2008-01-23 09:40:00,51.43,51.85,51.43,51.68,186407.5561828249,51.43,51.85,51.43,51.68,186407.5562
2008-01-23 09:50:00,51.73,52.49,51.68,52.46,154380.63185321898,51.73,52.49,51.68,52.46,154380.6319
2008-01-23 10:00:00,52.47,52.78,52.25,52.39,144718.27163174466,52.47,52.78,52.25,52.39,144718.2716
2008-01-23 10:10:00,52.42,52.77,52.24,52.71,90652.48072956248,52.42,52.77,52.24,52.71,90652.4807
2008-01-23 10:20:00,52.69,52.73,52.18,52.28,85658.45185104766,52.69,52.73,52.18,52.28,85658.4519
2008-01-23 10:30:00,52.27,52.38,51.83,52.0,81315.81804364348,52.27,52.38,51.83,52.0,81315.818
2008-01-23 10:40:00,51.99,52.08,51.67,51.81,81207.25219845837,51.99,52.08,51.67,51.81,81207.2522
2008-01-23 10:50:00,51.82,52.04,51.66,51.81,74041.90641624146,51.82,52.04,51.66,51.81,74041.9064
2008-01-23 11:00:00,51.81,51.9,51.61,51.62,70459.233525133,51.81,51.9,51.61,51.62,70459.2335
2008-01-23 11:10:00,51.62,51.91,51.59,51.71,63511.01943328629,51.62,51.91,51.59,51.71,63511.0194
2008-01-23 11:20:00,51.72,51.99,51.56,51.56,73499.07719031593,51.72,51.99,51.56,51.56,73499.0772
2008-01-23 11:30:00,51.53,51.62,51.12,51.62,92823.79763326458,51.53,51.62,51.12,51.62,92823.7976
2008-01-23 11:40:00,51.62,51.81,51.51,51.55,68396.482466616,51.62,51.81,51.51,51.55,68396.4825
2008-01-23 11:50:00,51.54,51.74,51.49,51.69,84247.0958636413,51.54,51.74,51.49,51.69,84247.0959
2008-01-23 12:00:00,51.69,51.69,51.45,51.49,111714.2546954728,51.69,51.69,51.45,51.49,111714.2547
2008-01-23 12:10:00,51.49,51.53,51.24,51.31,142872.65226359788,51.49,51.53,51.24,51.31,142872.6523
2008-01-23 12:20:00,51.31,51.38,51.08,51.25,137987.18923026815,51.31,51.38,51.08,51.25,137987.1892
2008-01-23 12:30:00,51.25,51.29,50.75,50.76,109977.20117251114,51.25,51.29,50.75,50.76,109977.2012
2008-01-23 12:40:00,50.78,51.06,50.57,50.96,144718.27163174466,50.78,51.06,50.57,50.96,144718.2716
2008-01-23 12:50:00,50.99,51.42,50.94,51.1,94018.02193030072,50.99,51.42,50.94,51.1,94018.0219
2008-01-23 13:00:00,51.09,51.36,50.96,51.0,70350.66767994789,51.09,51.36,50.96,51.0,70350.6677
2008-01-23 13:10:00,50.98,51.14,50.78,51.11,38106.61165997177,50.98,51.14,50.78,51.11,38106.6117
2008-01-23 13:20:00,51.12,51.65,51.12,51.61,86744.11030289871,51.12,51.65,51.12,51.61,86744.1103
2008-01-23 13:30:00,51.61,51.89,51.43,51.48,104874.6064488112,51.61,51.89,51.43,51.48,104874.6064
2008-01-23 13:40:00,51.48,52.13,51.37,52.04,163717.294539138,51.48,52.13,51.37,52.04,163717.2945
2008-01-23 13:50:00,52.04,52.14,51.93,52.0,106177.39659103246,52.04,52.14,51.93,52.0,106177.3966
2008-01-23 14:00:00,51.99,52.25,51.79,52.25,67745.08739550538,51.99,52.25,51.79,52.25,67745.0874
2008-01-23 14:10:00,52.22,52.39,52.07,52.24,118988.16632287482,52.22,52.39,52.07,52.24,118988.1663
2008-01-23 14:20:00,52.25,52.96,52.24,52.94,110628.59624362177,52.25,52.96,52.24,52.94,110628.5962
2008-01-23 14:30:00,52.92,52.94,52.26,52.6,96080.77298881771,52.92,52.94,52.26,52.6,96080.773
2008-01-23 14:40:00,52.61,52.66,52.06,52.3,82184.34480512432,52.61,52.66,52.06,52.3,82184.3448
2008-01-23 14:50:00,52.3,52.62,52.18,52.53,91521.00749104332,52.3,52.62,52.18,52.53,91521.0075
2008-01-23 15:00:00,52.52,53.52,52.48,53.51,130930.40929323636,52.52,53.52,52.48,53.51,130930.4093
2008-01-23 15:10:00,53.53,53.83,53.44,53.64,113668.43990880468,53.53,53.83,53.44,53.64,113668.4399
2008-01-23 15:20:00,53.64,54.54,53.45,54.48,183150.5808272717,53.64,54.54,53.45,54.48,183150.5808
2008-01-23 15:30:00,54.48,54.54,54.09,54.43,193572.9019650418,54.48,54.54,54.09,54.43,193572.902
2008-01-23 15:40:00,54.43,54.43,53.74,54.29,208229.2910650309,54.43,54.43,53.74,54.29,208229.2911
2008-01-23 15:50:00,54.3,54.75,54.22,54.46,304744.3274345891,54.3,54.75,54.22,54.46,304744.3274
2008-01-24 09:30:00,52.88,54.79,52.88,54.0,132776.02866138314,52.88,54.79,52.88,54.0,132776.0287
2008-01-24 09:40:00,53.99,54.39,53.75,54.39,83052.87156660514,53.99,54.39,53.75,54.39,83052.8716
2008-01-24 09:50:00,54.44,54.61,54.01,54.31,105960.26490066224,54.44,54.61,54.01,54.31,105960.2649
2008-01-24 10:00:00,54.32,54.34,53.8,53.92,57431.33210292042,54.32,54.34,53.8,53.92,57431.3321
2008-01-24 10:10:00,53.96,54.02,52.92,53.12,114428.40082510044,53.96,54.02,52.92,53.12,114428.4008
2008-01-24 10:20:00,53.12,53.6,52.88,53.54,113234.17652806429,53.12,53.6,52.88,53.54,113234.1765
2008-01-24 10:30:00,53.53,53.87,53.52,53.86,80664.42297253285,53.53,53.87,53.52,53.86,80664.423
2008-01-24 10:40:00,53.86,53.9,53.68,53.68,96840.73390511343,53.86,53.9,53.68,53.68,96840.7339
2008-01-24 10:50:00,53.73,53.77,53.19,53.29,53522.96167625665,53.73,53.77,53.19,53.29,53522.9617
2008-01-24 11:00:00,53.31,53.31,52.65,53.12,60254.044077733146,53.31,53.31,52.65,53.12,60254.0441
2008-01-24 11:10:00,53.1,53.53,53.1,53.39,36369.5581370101,53.1,53.53,53.1,53.39,36369.5581
2008-01-24 11:20:00,53.41,53.53,53.28,53.42,39409.40180219303,53.41,53.53,53.28,53.42,39409.4018
2008-01-24 11:30:00,53.43,53.43,53.0,53.03,50048.8546303333,53.43,53.43,53.0,53.03,50048.8546
2008-01-24 11:40:00,53.04,53.14,52.92,52.92,34306.807078493104,53.04,53.14,52.92,52.92,34306.8071
2008-01-24 11:50:00,52.92,52.96,52.79,52.81,40169.36271848877,52.92,52.96,52.79,52.81,40169.3627
2008-01-24 12:00:00,52.78,52.91,52.71,52.9,145803.9300835957,52.78,52.91,52.71,52.9,145803.9301
2008-01-24 12:10:00,52.92,53.16,52.92,53.12,47117.57681033547,52.92,53.16,52.92,53.12,47117.5768
2008-01-24 12:20:00,53.11,53.17,52.69,52.71,46574.747584409946,53.11,53.17,52.69,52.71,46574.7476
2008-01-24 12:30:00,52.69,52.95,52.55,52.59,73716.20888068614,52.69,52.95,52.55,52.59,73716.2089
2008-01-24 12:40:00,52.59,52.73,52.54,52.7,26815.76376072088,52.59,52.73,52.54,52.7,26815.7638
2008-01-24 12:50:00,52.71,52.99,52.7,52.83,38432.30919552709,52.71,52.99,52.7,52.83,38432.3092
2008-01-24 13:00:00,52.83,52.84,52.61,52.63,44946.25990663337,52.83,52.84,52.61,52.63,44946.2599
2008-01-24 13:10:00,52.64,53.01,52.6,52.92,43100.640538486594,52.64,53.01,52.6,52.92,43100.6405
2008-01-24 13:20:00,52.91,52.93,52.82,52.84,39517.96764737814,52.91,52.93,52.82,52.84,39517.9676
2008-01-24 13:30:00,52.83,53.01,52.71,53.01,54500.0542829226,52.83,53.01,52.71,53.01,54500.0543
2008-01-24 13:40:00,53.02,53.25,53.0,53.16,59928.34654217783,53.02,53.25,53.0,53.16,59928.3465
2008-01-24 13:50:00,53.15,53.29,52.97,53.06,89566.82227771144,53.15,53.29,52.97,53.06,89566.8223
2008-01-24 14:00:00,53.05,53.17,52.93,53.13,36152.42644663989,53.05,53.17,52.93,53.13,36152.4264
2008-01-24 14:10:00,53.12,53.15,52.9,53.02,50483.11801107372,53.12,53.15,52.9,53.02,50483.118
2008-01-24 14:20:00,53.02,53.43,53.02,53.33,55802.84442514385,53.02,53.43,53.02,53.33,55802.8444
2008-01-24 14:30:00,53.33,53.33,53.11,53.31,48637.49864292693,53.33,53.33,53.11,53.31,48637.4986
2008-01-24 14:40:00,53.32,53.33,53.1,53.16,63293.88774291608,53.32,53.33,53.1,53.16,63293.8877
2008-01-24 14:50:00,53.16,53.29,53.06,53.19,83378.56910216046,53.16,53.29,53.06,53.19,83378.5691
2008-01-24 15:00:00,53.2,53.33,53.13,53.19,54174.35674736728,53.2,53.33,53.13,53.19,54174.3567
2008-01-24 15:10:00,53.23,53.31,53.13,53.29,168277.0600369124,53.23,53.31,53.13,53.29,168277.06
2008-01-24 15:20:00,53.27,53.46,53.18,53.35,101726.19693844316,53.27,53.46,53.18,53.35,101726.1969
2008-01-24 15:30:00,53.35,53.49,53.29,53.38,104548.90891325587,53.35,53.49,53.29,53.38,104548.9089
2008-01-24 15:40:00,53.37,53.57,53.37,53.48,127347.73640212788,53.37,53.57,53.37,53.48,127347.7364
2008-01-24 15:50:00,53.48,53.79,53.29,53.54,241016.17631093253,53.48,53.79,53.29,53.54,241016.1763
2008-01-25 09:30:00,54.43,54.44,53.82,54.07,273260.2323309087,54.43,54.44,53.82,54.07,273260.2323
2008-01-25 09:40:00,54.03,54.07,53.83,53.9,107697.31842362392,54.03,54.07,53.83,53.9,107697.3184
2008-01-25 09:50:00,53.94,54.01,53.73,53.98,86309.8469221583,53.94,54.01,53.73,53.98,86309.8469
2008-01-25 10:00:00,53.98,54.05,53.63,53.81,73390.51134513083,53.98,54.05,53.63,53.81,73390.5113
2008-01-25 10:10:00,53.79,53.85,53.74,53.84,63511.01943328629,53.79,53.85,53.74,53.84,63511.0194
2008-01-25 10:20:00,53.83,53.85,53.68,53.8,78710.23775920096,53.83,53.85,53.68,53.8,78710.2378
2008-01-25 10:30:00,53.79,53.88,53.56,53.88,55911.41027032895,53.79,53.88,53.56,53.88,55911.4103
2008-01-25 10:40:00,53.86,54.25,53.71,54.23,76756.05254586907,53.86,54.25,53.71,54.23,76756.0525
2008-01-25 10:50:00,54.23,54.23,53.84,53.9,65139.50711106286,54.23,54.23,53.84,53.9,65139.5071
2008-01-25 11:00:00,53.9,54.23,53.64,54.2,79578.7645206818,53.9,54.23,53.64,54.2,79578.7645
2008-01-25 11:10:00,54.23,54.34,54.04,54.33,50808.81554662903,54.23,54.34,54.04,54.33,50808.8155
2008-01-25 11:20:00,54.34,54.36,54.12,54.22,62859.62436217566,54.34,54.36,54.12,54.22,62859.6244
2008-01-25 11:30:00,54.2,54.25,54.11,54.11,74584.73564216698,54.2,54.25,54.11,54.11,74584.7356
2008-01-25 11:40:00,54.11,54.3,54.11,54.15,84138.5300184562,54.11,54.3,54.11,54.15,84138.53
2008-01-25 11:50:00,54.14,54.36,54.13,54.34,38540.87504071219,54.14,54.36,54.13,54.34,38540.875
2008-01-25 12:00:00,54.34,54.4,54.26,54.34,140049.94028878515,54.34,54.4,54.26,54.34,140049.9403
2008-01-25 12:10:00,54.3,54.37,54.19,54.3,588752.5784388231,54.3,54.37,54.19,54.3,588752.5784
2008-01-25 12:20:00,54.28,54.38,54.25,54.32,38106.61165997177,54.28,54.38,54.25,54.32,38106.6117
2008-01-25 12:30:00,54.33,54.33,54.03,54.1,330582.998588644,54.33,54.33,54.03,54.1,330582.9986
2008-01-25 12:40:00,54.11,54.36,53.97,54.13,83161.43741179025,54.11,54.36,53.97,54.13,83161.4374
2008-01-25 12:50:00,54.11,54.29,53.88,53.94,62208.22929106504,54.11,54.29,53.88,53.94,62208.2293
2008-01-25 13:00:00,53.96,54.25,53.88,54.06,64705.24373032244,53.96,54.25,53.88,54.06,64705.2437
2008-01-25 13:10:00,54.06,54.2,53.96,54.03,28009.98805775703,54.06,54.2,53.96,54.03,28009.9881
2008-01-25 13:20:00,54.05,54.05,53.88,53.99,44837.69406144827,54.05,54.05,53.88,53.99,44837.6941
2008-01-25 13:30:00,53.99,54.01,53.88,53.88,152426.4466398871,53.99,54.01,53.88,53.88,152426.4466
2008-01-25 13:40:00,53.89,53.9,53.8,53.88,89783.95396808164,53.89,53.9,53.8,53.88,89783.954
2008-01-25 13:50:00,53.88,53.93,53.8,53.84,146563.89099989145,53.88,53.93,53.8,53.84,146563.891
2008-01-25 14:00:00,53.84,53.88,53.7,53.84,48637.49864292693,53.84,53.88,53.7,53.84,48637.4986
2008-01-25 14:10:00,53.85,54.08,53.82,54.08,91521.00749104332,53.85,54.08,53.82,54.08,91521.0075
2008-01-25 14:20:00,54.06,54.39,54.04,54.22,87829.76875474976,54.06,54.39,54.04,54.22,87829.7688
2008-01-25 14:30:00,54.23,54.33,54.21,54.24,53848.659211811966,54.23,54.33,54.21,54.24,53848.6592
2008-01-25 14:40:00,54.24,54.3,54.0,54.12,108131.58180436437,54.24,54.3,54.0,54.12,108131.5818
2008-01-25 14:50:00,54.12,54.14,53.89,53.93,190641.624145044,54.12,54.14,53.89,53.93,190641.6241
2008-01-25 15:00:00,53.92,54.34,53.92,54.11,120290.95646509608,53.92,54.34,53.92,54.11,120290.9565
2008-01-25 15:10:00,54.11,54.25,53.99,54.17,125610.6828791662,54.11,54.25,53.99,54.17,125610.6829
2008-01-25 15:20:00,54.2,54.23,54.1,54.13,84138.5300184562,54.2,54.23,54.1,54.13,84138.53
2008-01-25 15:30:00,54.13,54.15,53.95,54.01,427423.7324937575,54.13,54.15,53.95,54.01,427423.7325
2008-01-25 15:40:00,54.05,54.08,53.8,53.8,140918.467050266,54.05,54.08,53.8,53.8,140918.4671
2008-01-25 15:50:00,53.79,54.46,53.79,54.19,828465.9646075345,53.79,54.46,53.79,54.19,828465.9646
2008-01-28 09:30:00,53.71,54.53,53.48,53.96,103246.11877103464,53.71,54.53,53.48,53.96,103246.1188
2008-01-28 09:40:00,53.92,54.67,53.88,54.66,94669.41700141136,53.92,54.67,53.88,54.66,94669.417
2008-01-28 09:50:00,54.64,54.64,54.04,54.09,56019.97611551406,54.64,54.64,54.04,54.09,56019.9761
2008-01-28 10:00:00,54.06,54.35,53.94,54.08,84355.6617088264,54.06,54.35,53.94,54.08,84355.6617
2008-01-28 10:10:00,54.09,54.23,53.65,53.76,99120.61665400064,54.09,54.23,53.65,53.76,99120.6167
2008-01-28 10:20:00,53.76,53.96,53.49,53.76,79035.93529475627,53.76,53.96,53.49,53.76,79035.9353
2008-01-28 10:30:00,53.75,54.11,53.66,53.71,55042.88350884812,53.75,54.11,53.66,53.71,55042.8835
2008-01-28 10:40:00,53.71,54.01,53.68,54.01,26598.632070350668,53.71,54.01,53.68,54.01,26598.6321
2008-01-28 10:50:00,53.97,54.01,53.68,53.68,38323.74335034198,53.97,54.01,53.68,53.68,38323.7434
2008-01-28 11:00:00,53.69,53.84,53.56,53.56,35283.89968515905,53.69,53.84,53.56,53.56,35283.8997
2008-01-28 11:10:00,53.56,53.66,53.33,53.34,72521.98458364999,53.56,53.66,53.33,53.34,72521.9846
2008-01-28 11:20:00,53.38,53.78,53.29,53.41,75127.56486809251,53.38,53.78,53.29,53.41,75127.5649
2008-01-28 11:30:00,53.4,53.6,53.35,53.35,71110.62859624362,53.4,53.6,53.35,53.35,71110.6286
2008-01-28 11:40:00,53.33,53.46,53.2,53.2,49397.45955922267,53.33,53.46,53.2,53.2,49397.4596
2008-01-28 11:50:00,53.23,53.23,52.95,53.08,83161.43741179025,53.23,53.23,52.95,53.08,83161.4374
2008-01-28 12:00:00,53.08,53.56,53.04,53.53,105743.13321029204,53.08,53.56,53.04,53.53,105743.1332
2008-01-28 12:10:00,53.55,53.76,53.46,53.48,113234.17652806429,53.55,53.76,53.46,53.48,113234.1765
2008-01-28 12:20:00,53.47,53.58,53.37,53.41,48203.23526218652,53.47,53.58,53.37,53.41,48203.2353
2008-01-28 12:30:00,53.42,53.55,53.39,53.55,55585.71273477364,53.42,53.55,53.39,53.55,55585.7127
2008-01-28 12:40:00,53.53,53.56,53.34,53.38,83595.70079253067,53.53,53.56,53.34,53.38,83595.7008
2008-01-28 12:50:00,53.38,53.39,53.18,53.2,87504.07121919445,53.38,53.39,53.18,53.2,87504.0712
2008-01-28 13:00:00,53.2,53.41,53.2,53.4,65030.94126587776,53.2,53.41,53.2,53.4,65030.9413
2008-01-28 13:10:00,53.4,53.42,53.29,53.42,35392.465530344154,53.4,53.42,53.29,53.42,35392.4655
2008-01-28 13:20:00,53.43,53.59,53.42,53.59,46683.31342959505,53.43,53.59,53.42,53.59,46683.3134
2008-01-28 13:30:00,53.6,53.73,53.45,53.49,48528.93279774183,53.6,53.73,53.45,53.49,48528.9328
2008-01-28 13:40:00,53.47,53.47,53.38,53.47,37238.08489849094,53.47,53.47,53.38,53.47,37238.0849
2008-01-28 13:50:00,53.45,53.77,53.44,53.64,41472.15286071002,53.45,53.77,53.44,53.64,41472.1529
2008-01-28 14:00:00,53.64,53.74,53.61,53.66,24861.578547388992,53.64,53.74,53.61,53.66,24861.5785
2008-01-28 14:10:00,53.67,53.79,53.67,53.76,20410.37889479969,53.67,53.79,53.67,53.76,20410.3789
2008-01-28 14:20:00,53.76,53.83,53.66,53.66,19867.549668874173,53.76,53.83,53.66,53.66,19867.5497
2008-01-28 14:30:00,53.67,53.85,53.67,53.82,27575.724677016613,53.67,53.85,53.67,53.82,27575.7247
2008-01-28 14:40:00,53.81,53.81,53.59,53.59,25838.671154054937,53.81,53.81,53.59,53.59,25838.6712
2008-01-28 14:50:00,53.6,53.61,53.37,53.41,45706.22082292911,53.6,53.61,53.37,53.41,45706.2208
2008-01-28 15:00:00,53.41,53.42,53.26,53.27,103571.81630658996,53.41,53.42,53.26,53.27,103571.8163
2008-01-28 15:10:00,53.29,53.29,53.02,53.04,78384.54022364564,53.29,53.29,53.02,53.04,78384.5402
2008-01-28 15:20:00,53.04,53.24,52.97,52.99,86852.67614808382,53.04,53.24,52.97,52.99,86852.6761
2008-01-28 15:30:00,52.97,53.19,52.94,53.15,142004.12550211704,52.97,53.19,52.94,53.15,142004.1255
2008-01-28 15:40:00,53.16,53.48,53.14,53.4,109325.8061014005,53.16,53.48,53.14,53.4,109325.8061
2008-01-28 15:50:00,53.41,53.62,53.34,53.51,141786.99381174683,53.41,53.62,53.34,53.51,141786.9938
2008-01-29 09:30:00,53.79,54.41,53.58,54.41,111822.8205406579,53.79,54.41,53.58,54.41,111822.8205
2008-01-29 09:40:00,54.4,54.63,54.27,54.5,123113.6684399088,54.4,54.63,54.27,54.5,123113.6684
2008-01-29 09:50:00,54.48,54.96,54.44,54.55,81315.81804364348,54.48,54.96,54.44,54.55,81315.818
2008-01-29 10:00:00,54.55,54.78,54.28,54.59,70567.7993703181,54.55,54.78,54.28,54.59,70567.7994
2008-01-29 10:10:00,54.58,55.23,54.58,55.17,74910.4331777223,54.58,55.23,54.58,55.17,74910.4332
2008-01-29 10:20:00,55.17,55.24,55.04,55.14,85875.58354141787,55.17,55.24,55.04,55.14,85875.5835
2008-01-29 10:30:00,55.15,55.17,55.0,55.04,53197.264140701336,55.15,55.17,55.0,55.04,53197.2641
2008-01-29 10:40:00,55.02,55.04,54.74,54.77,60905.439148843776,55.02,55.04,54.74,54.77,60905.4391
2008-01-29 10:50:00,54.77,54.98,54.72,54.92,62099.66344587993,54.77,54.98,54.72,54.92,62099.6634
2008-01-29 11:00:00,54.93,55.22,54.92,55.18,61231.13668439909,54.93,55.22,54.92,55.18,61231.1367
2008-01-29 11:10:00,55.19,55.4,55.19,55.32,74259.03810661167,55.19,55.4,55.19,55.32,74259.0381
2008-01-29 11:20:00,55.35,55.51,55.23,55.27,81098.68635327327,55.35,55.51,55.23,55.27,81098.6864
2008-01-29 11:30:00,55.27,55.31,55.22,55.31,84464.22755401151,55.27,55.31,55.22,55.31,84464.2276
2008-01-29 11:40:00,55.3,55.35,55.26,55.28,50917.38139181414,55.3,55.35,55.26,55.28,50917.3814
2008-01-29 11:50:00,55.27,55.36,55.24,55.3,42340.67962219086,55.27,55.36,55.24,55.3,42340.6796
2008-01-29 12:00:00,55.3,55.32,55.25,55.3,116708.28357398765,55.3,55.32,55.25,55.3,116708.2836
2008-01-29 12:10:00,55.31,55.32,55.21,55.23,100749.10433177724,55.31,55.32,55.21,55.23,100749.1043
2008-01-29 12:20:00,55.24,55.34,55.23,55.3,99229.18249918576,55.24,55.34,55.23,55.3,99229.1825
2008-01-29 12:30:00,55.28,55.45,55.28,55.41,47334.70850070568,55.28,55.45,55.28,55.41,47334.7085
2008-01-29 12:40:00,55.42,55.7,55.39,55.67,74367.60395179677,55.42,55.7,55.39,55.67,74367.604
2008-01-29 12:50:00,55.67,55.72,55.64,55.71,60579.74161328846,55.67,55.72,55.64,55.71,60579.7416
2008-01-29 13:00:00,55.69,55.72,55.57,55.65,62642.492671805456,55.69,55.72,55.57,55.65,62642.4927
2008-01-29 13:10:00,55.65,55.67,55.48,55.49,30289.87080664423,55.65,55.67,55.48,55.49,30289.8708
2008-01-29 13:20:00,55.47,55.51,55.36,55.43,32461.187710346327,55.47,55.51,55.36,55.43,32461.1877
2008-01-29 13:30:00,55.4,55.7,55.4,55.7,23015.95917924221,55.4,55.7,55.4,55.7,23015.9592
2008-01-29 13:40:00,55.72,55.96,55.71,55.89,50591.68385625882,55.72,55.96,55.71,55.89,50591.6839
2008-01-29 13:50:00,55.9,55.98,55.86,55.9,45163.39159700358,55.9,55.98,55.86,55.9,45163.3916
2008-01-29 14:00:00,55.9,55.92,55.69,55.73,84138.5300184562,55.9,55.92,55.69,55.73,84138.53
2008-01-29 14:10:00,55.72,56.02,55.72,55.99,51351.64477255456,55.72,56.02,55.72,55.99,51351.6448
2008-01-29 14:20:00,55.99,56.14,55.75,56.09,78710.23775920096,55.99,56.14,55.75,56.09,78710.2378
2008-01-29 14:30:00,56.09,56.11,55.9,56.04,80338.72543697753,56.09,56.11,55.9,56.04,80338.7254
2008-01-29 14:40:00,56.05,56.13,55.93,56.1,91629.57333622842,56.05,56.13,55.93,56.1,91629.5733
2008-01-29 14:50:00,56.15,56.37,56.0,56.02,86309.8469221583,56.15,56.37,56.0,56.02,86309.8469
2008-01-29 15:00:00,56.02,56.2,56.0,56.17,97926.3923569645,56.02,56.2,56.0,56.17,97926.3924
2008-01-29 15:10:00,56.17,56.19,56.15,56.15,93475.1927043752,56.17,56.19,56.15,56.15,93475.1927
2008-01-29 15:20:00,56.14,56.26,56.11,56.21,177505.1568776463,56.14,56.26,56.11,56.21,177505.1569
2008-01-29 15:30:00,56.21,56.26,56.09,56.18,101617.63109325808,56.21,56.26,56.09,56.18,101617.6311
2008-01-29 15:40:00,56.17,56.22,56.02,56.1,125176.4194984258,56.17,56.22,56.02,56.1,125176.4195
2008-01-29 15:50:00,56.11,56.36,56.11,56.21,200738.24774725872,56.11,56.36,56.11,56.21,200738.2477
2008-01-30 09:30:00,56.22,56.57,55.85,56.54,120290.95646509608,56.22,56.57,55.85,56.54,120290.9565
2008-01-30 09:40:00,56.57,56.63,55.96,56.03,111279.99131473238,56.57,56.63,55.96,56.03,111279.9913
2008-01-30 09:50:00,56.07,56.22,55.9,56.09,29312.77819997829,56.07,56.22,55.9,56.09,29312.7782
2008-01-30 10:00:00,56.09,56.2,55.99,56.13,70242.10183476278,56.09,56.2,55.99,56.13,70242.1018
2008-01-30 10:10:00,56.12,56.19,56.08,56.09,32244.05601997612,56.12,56.19,56.08,56.09,32244.056
2008-01-30 10:20:00,56.11,56.11,55.89,55.96,50265.98632070351,56.11,56.11,55.89,55.96,50265.9863
2008-01-30 10:30:00,55.92,56.01,55.9,55.96,26815.76376072088,55.92,56.01,55.9,55.96,26815.7638
2008-01-30 10:40:00,55.96,56.08,55.95,55.95,18999.022907393333,55.96,56.08,55.95,55.95,18999.0229
2008-01-30 10:50:00,55.95,56.07,55.95,56.04,20410.37889479969,55.95,56.07,55.95,56.04,20410.3789
2008-01-30 11:00:00,56.03,56.05,55.81,55.83,31266.96341331017,56.03,56.05,55.81,55.83,31266.9634
2008-01-30 11:10:00,55.83,55.84,55.65,55.65,34741.070459233524,55.83,55.84,55.65,55.65,34741.0705
2008-01-30 11:20:00,55.66,55.74,55.58,55.73,39517.96764737814,55.66,55.74,55.58,55.73,39517.9676
2008-01-30 11:30:00,55.71,55.81,55.63,55.72,26055.802844425143,55.71,55.81,55.63,55.72,26055.8028
2008-01-30 11:40:00,55.71,55.95,55.66,55.95,22907.393334057106,55.71,55.95,55.66,55.95,22907.3933
2008-01-30 11:50:00,55.94,56.03,55.86,55.99,28878.51481923787,55.94,56.03,55.86,55.99,28878.5148
2008-01-30 12:00:00,55.99,56.0,55.77,55.84,31049.831722939965,55.99,56.0,55.77,55.84,31049.8317
2008-01-30 12:10:00,55.8,55.8,55.65,55.65,16502.008468135926,55.8,55.8,55.65,55.65,16502.0085
2008-01-30 12:20:00,55.64,55.66,55.57,55.57,15090.652480729565,55.64,55.66,55.57,55.57,15090.6525
2008-01-30 12:30:00,55.58,55.58,55.48,55.54,16067.745087395506,55.58,55.58,55.48,55.54,16067.7451
2008-01-30 12:40:00,55.56,55.68,55.48,55.61,26924.329605905983,55.56,55.68,55.48,55.61,26924.3296
2008-01-30 12:50:00,55.59,55.65,55.49,55.63,20301.8130496146,55.59,55.65,55.49,55.63,20301.813
2008-01-30 13:00:00,55.61,55.72,55.53,55.69,21604.60319183585,55.61,55.72,55.53,55.69,21604.6032
2008-01-30 13:10:00,55.66,55.8,55.52,55.53,33221.14862664206,55.66,55.8,55.52,55.53,33221.1486
2008-01-30 13:20:00,55.53,55.56,55.35,55.46,25078.7102377592,55.53,55.56,55.35,55.46,25078.7102
2008-01-30 13:30:00,55.46,55.51,55.39,55.39,18564.75952665292,55.46,55.51,55.39,55.39,18564.7595
2008-01-30 13:40:00,55.4,55.41,55.18,55.23,27684.29052220172,55.4,55.41,55.18,55.23,27684.2905
2008-01-30 13:50:00,55.21,55.39,55.17,55.21,21170.33981109543,55.21,55.39,55.17,55.21,21170.3398
2008-01-30 14:00:00,55.22,55.56,55.22,55.51,32895.45109108675,55.22,55.56,55.22,55.51,32895.4511
2008-01-30 14:10:00,55.51,56.18,55.28,55.98,179025.07871023778,55.51,56.18,55.28,55.98,179025.0787
2008-01-30 14:20:00,55.97,56.28,55.83,56.15,132124.6335902725,55.97,56.28,55.83,56.15,132124.6336
2008-01-30 14:30:00,56.14,56.21,55.76,55.99,108131.58180436437,56.14,56.21,55.76,55.99,108131.5818
2008-01-30 14:40:00,56.0,56.16,55.87,55.99,101509.06524807296,56.0,56.16,55.87,55.99,101509.0652
2008-01-30 14:50:00,55.99,56.22,55.9,56.16,69265.00922809684,55.99,56.22,55.9,56.16,69265.0092
2008-01-30 15:00:00,56.12,56.24,55.98,55.98,83704.26663771577,56.12,56.24,55.98,55.98,83704.2666
2008-01-30 15:10:00,55.97,56.01,55.57,55.68,77733.14515253501,55.97,56.01,55.57,55.68,77733.1452
2008-01-30 15:20:00,55.69,55.9,55.69,55.76,39083.70426663772,55.69,55.9,55.69,55.76,39083.7043
2008-01-30 15:30:00,55.77,55.89,55.36,55.44,89675.38812289653,55.77,55.89,55.36,55.44,89675.3881
2008-01-30 15:40:00,55.43,55.63,55.32,55.52,111279.99131473238,55.43,55.63,55.32,55.52,111279.9913
2008-01-30 15:50:00,55.53,55.61,55.3,55.32,229399.6308761264,55.53,55.61,55.3,55.32,229399.6309
2008-01-31 09:30:00,55.21,55.53,54.56,54.81,97166.43144066876,55.21,55.53,54.56,54.81,97166.4314
2008-01-31 09:40:00,54.75,54.81,54.62,54.69,67962.2190858756,54.75,54.81,54.62,54.69,67962.2191
2008-01-31 09:50:00,54.73,54.81,54.58,54.58,77950.27684290522,54.73,54.81,54.58,54.58,77950.2768
2008-01-31 10:00:00,54.58,54.91,54.51,54.8,86526.9786125285,54.58,54.91,54.51,54.8,86526.9786
2008-01-31 10:10:00,54.81,54.91,54.67,54.69,50700.24970144393,54.81,54.91,54.67,54.69,50700.2497
2008-01-31 10:20:00,54.71,54.76,54.44,54.76,59928.34654217783,54.71,54.76,54.44,54.76,59928.3465
2008-01-31 10:30:00,54.78,54.85,54.66,54.74,49288.89371403757,54.78,54.85,54.66,54.74,49288.8937
2008-01-31 10:40:00,54.75,55.08,54.75,55.07,75996.09162957333,54.75,55.08,54.75,55.07,75996.0916
2008-01-31 10:50:00,55.06,55.1,54.91,55.1,45923.35251329932,55.06,55.1,54.91,55.1,45923.3525
2008-01-31 11:00:00,55.13,55.24,54.9,54.96,41255.02117033981,55.13,55.24,54.9,54.96,41255.0212
2008-01-31 11:10:00,54.98,55.1,54.7,54.77,86201.28107697319,54.98,55.1,54.7,54.77,86201.2811
2008-01-31 11:20:00,54.77,55.29,54.76,55.08,85332.75431549235,54.77,55.29,54.76,55.08,85332.7543
2008-01-31 11:30:00,55.11,55.2,54.94,54.99,43643.46976441212,55.11,55.2,54.94,54.99,43643.4698
2008-01-31 11:40:00,54.97,55.28,54.95,55.25,45923.35251329932,54.97,55.28,54.95,55.25,45923.3525
2008-01-31 11:50:00,55.23,55.87,55.14,55.74,50265.98632070351,55.23,55.87,55.14,55.74,50265.9863
2008-01-31 12:00:00,55.74,55.74,55.33,55.38,30181.304961459125,55.74,55.74,55.33,55.38,30181.305
2008-01-31 12:10:00,55.4,55.43,55.25,55.38,23450.22255998263,55.4,55.43,55.25,55.38,23450.2226
2008-01-31 12:20:00,55.42,55.43,55.22,55.3,48094.669417001416,55.42,55.43,55.22,55.3,48094.6694
2008-01-31 12:30:00,55.3,55.31,55.11,55.2,55151.449354033226,55.3,55.31,55.11,55.2,55151.4494
2008-01-31 12:40:00,55.22,55.22,55.13,55.19,16610.57431332103,55.22,55.22,55.13,55.19,16610.5743
2008-01-31 12:50:00,55.19,55.2,54.96,55.13,27032.895451091088,55.19,55.2,54.96,55.13,27032.8955
2008-01-31 13:00:00,55.14,55.36,55.07,55.15,21821.73488220606,55.14,55.36,55.07,55.15,21821.7349
2008-01-31 13:10:00,55.17,55.31,55.16,55.22,10639.452828140267,55.17,55.31,55.16,55.22,10639.4528
2008-01-31 13:20:00,55.19,55.24,55.11,55.18,19541.85213331886,55.19,55.24,55.11,55.18,19541.8521
2008-01-31 13:30:00,55.18,55.24,55.16,55.24,21061.773965910324,55.18,55.24,55.16,55.24,21061.774
2008-01-31 13:40:00,55.23,55.33,55.2,55.33,22255.99826294648,55.23,55.33,55.2,55.33,22255.9983
2008-01-31 13:50:00,55.33,55.54,55.3,55.39,24427.31516664857,55.33,55.54,55.3,55.39,24427.3152
2008-01-31 14:00:00,55.39,55.48,55.3,55.36,21061.773965910324,55.39,55.48,55.3,55.36,21061.774
2008-01-31 14:10:00,55.36,55.49,55.31,55.44,14656.389099989145,55.36,55.49,55.31,55.44,14656.3891
2008-01-31 14:20:00,55.44,55.46,55.28,55.36,15416.350016284878,55.44,55.46,55.28,55.36,15416.35
2008-01-31 14:30:00,55.36,55.49,55.28,55.3,40386.49440885898,55.36,55.49,55.28,55.3,40386.4944
2008-01-31 14:40:00,55.3,55.47,55.24,55.46,37672.34827923135,55.3,55.47,55.24,55.46,37672.3483
2008-01-31 14:50:00,55.47,55.58,55.35,55.58,37238.08489849094,55.47,55.58,55.35,55.58,37238.0849
2008-01-31 15:00:00,55.59,55.68,55.46,55.67,48094.669417001416,55.59,55.68,55.46,55.67,48094.6694
2008-01-31 15:10:00,55.68,55.87,55.68,55.77,47334.70850070568,55.68,55.87,55.68,55.77,47334.7085
2008-01-31 15:20:00,55.79,55.8,55.6,55.67,49180.32786885246,55.79,55.8,55.6,55.67,49180.3279
2008-01-31 15:30:00,55.68,56.06,55.68,56.05,65682.33633698839,55.68,56.06,55.68,56.05,65682.3363
2008-01-31 15:40:00,56.06,56.19,55.96,56.19,106828.79166214308,56.06,56.19,55.96,56.19,106828.7917
2008-01-31 15:50:00,56.2,56.41,55.68,56.06,279882.7488872001,56.2,56.41,55.68,56.06,279882.7489
2008-02-01 09:30:00,56.02,56.95,55.63,56.88,126913.47302138749,56.02,56.95,55.63,56.88,126913.473
2008-02-01 09:40:00,56.91,57.34,56.34,57.12,131690.3702095321,56.91,57.34,56.34,57.12,131690.3702
2008-02-01 09:50:00,57.15,57.5,56.93,57.01,79035.93529475627,57.15,57.5,56.93,57.01,79035.9353
2008-02-01 10:00:00,57.01,57.45,56.69,57.43,125936.38041472153,57.01,57.45,56.69,57.43,125936.3804
2008-02-01 10:10:00,57.43,57.89,57.36,57.75,169145.58679839323,57.43,57.89,57.36,57.75,169145.5868
2008-02-01 10:20:00,57.75,57.88,57.1,57.1,140049.94028878515,57.75,57.88,57.1,57.1,140049.9403
2008-02-01 10:30:00,57.08,57.1,56.67,56.93,46574.747584409946,57.08,57.1,56.67,56.93,46574.7476
2008-02-01 10:40:00,56.91,57.01,56.09,56.12,70133.53598957768,56.91,57.01,56.09,56.12,70133.536
2008-02-01 10:50:00,56.08,56.44,56.02,56.28,41797.85039626533,56.08,56.44,56.02,56.28,41797.8504
2008-02-01 11:00:00,56.28,56.74,56.2,56.41,58191.29301921616,56.28,56.74,56.2,56.41,58191.293
2008-02-01 11:10:00,56.37,56.58,56.3,56.36,36912.38736293562,56.37,56.58,56.3,56.36,36912.3874
2008-02-01 11:20:00,56.35,56.47,56.19,56.37,47768.9718814461,56.35,56.47,56.19,56.37,47768.9719
2008-02-01 11:30:00,56.38,56.6,56.34,56.56,38106.61165997177,56.38,56.6,56.34,56.56,38106.6117
2008-02-01 11:40:00,56.56,56.56,56.35,56.48,23450.22255998263,56.56,56.56,56.35,56.48,23450.2226
2008-02-01 11:50:00,56.51,56.69,56.51,56.69,48746.06448811204,56.51,56.69,56.51,56.69,48746.0645
2008-02-01 12:00:00,56.68,56.8,56.61,56.71,38432.30919552709,56.68,56.8,56.61,56.71,38432.3092
2008-02-01 12:10:00,56.69,56.97,56.66,56.91,28227.11974812724,56.69,56.97,56.66,56.91,28227.1197
2008-02-01 12:20:00,56.93,57.13,56.81,57.1,42340.67962219086,56.93,57.13,56.81,57.1,42340.6796
2008-02-01 12:30:00,57.1,57.11,56.92,57.03,27792.85636738682,57.1,57.11,56.92,57.03,27792.8564
2008-02-01 12:40:00,57.04,57.09,56.83,56.85,29747.041580718706,57.04,57.09,56.83,56.85,29747.0416
2008-02-01 12:50:00,56.87,56.95,56.8,56.8,18456.19368146781,56.87,56.95,56.8,56.8,18456.1937
2008-02-01 13:00:00,56.8,56.94,56.76,56.8,22798.827488872,56.8,56.94,56.76,56.8,22798.8275
2008-02-01 13:10:00,56.8,56.88,56.72,56.77,19107.58875257844,56.8,56.88,56.72,56.77,19107.5888
2008-02-01 13:20:00,56.78,56.97,56.78,56.96,26598.632070350668,56.78,56.97,56.78,56.96,26598.6321
2008-02-01 13:30:00,56.96,57.05,56.68,56.69,35066.76799478884,56.96,57.05,56.68,56.69,35066.768
2008-02-01 13:40:00,56.71,56.79,56.69,56.78,15524.915861469985,56.71,56.79,56.69,56.78,15524.9159
2008-02-01 13:50:00,56.78,56.89,56.68,56.73,31375.52925849528,56.78,56.89,56.68,56.73,31375.5293
2008-02-01 14:00:00,56.69,56.8,56.64,56.78,29638.4757355336,56.69,56.8,56.64,56.78,29638.4757
2008-02-01 14:10:00,56.78,56.86,56.68,56.81,21821.73488220606,56.78,56.86,56.68,56.81,21821.7349
2008-02-01 14:20:00,56.8,56.83,56.68,56.74,20084.681359244383,56.8,56.83,56.68,56.74,20084.6814
2008-02-01 14:30:00,56.73,56.97,56.72,56.93,32678.319400716537,56.73,56.97,56.72,56.93,32678.3194
2008-02-01 14:40:00,56.93,56.95,56.76,56.76,22038.86657257627,56.93,56.95,56.76,56.76,22038.8666
2008-02-01 14:50:00,56.8,56.98,56.73,56.92,43426.33807404191,56.8,56.98,56.73,56.92,43426.3381
2008-02-01 15:00:00,56.97,57.11,56.92,57.09,28987.08066442297,56.97,57.11,56.92,57.09,28987.0807
2008-02-01 15:10:00,57.07,57.11,56.77,56.82,28227.11974812724,57.07,57.11,56.77,56.82,28227.1197
2008-02-01 15:20:00,56.82,56.96,56.72,56.93,47768.9718814461,56.82,56.96,56.72,56.93,47768.9719
2008-02-01 15:30:00,56.96,57.04,56.87,56.95,48203.23526218652,56.96,57.04,56.87,56.95,48203.2353
2008-02-01 15:40:00,56.96,57.1,56.8,56.89,58082.72717403105,56.96,57.1,56.8,56.89,58082.7272
2008-02-01 15:50:00,56.91,56.98,56.75,56.87,129519.05330583,56.91,56.98,56.75,56.87,129519.0533
2008-02-04 09:30:00,57.16,57.57,56.75,57.14,76973.18423623928,57.16,57.57,56.75,57.14,76973.1842
2008-02-04 09:40:00,57.14,57.53,57.14,57.38,73933.34057105635,57.14,57.53,57.14,57.38,73933.3406
2008-02-04 09:50:00,57.38,57.79,57.3,57.66,91195.309955488,57.38,57.79,57.3,57.66,91195.31
2008-02-04 10:00:00,57.65,57.71,57.49,57.65,68396.482466616,57.65,57.71,57.49,57.65,68396.4825
2008-02-04 10:10:00,57.65,57.81,57.61,57.73,38758.0067310824,57.65,57.81,57.61,57.73,38758.0067
2008-02-04 10:20:00,57.73,57.77,57.61,57.73,43860.60145478233,57.73,57.77,57.61,57.73,43860.6015
2008-02-04 10:30:00,57.73,57.75,57.51,57.53,60362.60992291825,57.73,57.75,57.51,57.53,60362.6099
2008-02-04 10:40:00,57.56,58.08,57.54,58.04,106068.83074584736,57.56,58.08,57.54,58.04,106068.8307
2008-02-04 10:50:00,58.03,58.46,57.99,58.44,96297.90467918794,58.03,58.46,57.99,58.44,96297.9047
2008-02-04 11:00:00,58.45,58.55,58.16,58.36,101509.06524807296,58.45,58.55,58.16,58.36,101509.0652
2008-02-04 11:10:00,58.35,58.49,58.16,58.4,73173.37965476062,58.35,58.49,58.16,58.4,73173.3797
2008-02-04 11:20:00,58.38,58.38,58.09,58.24,46031.91835848442,58.38,58.38,58.09,58.24,46031.9184
2008-02-04 11:30:00,58.23,58.4,57.95,57.95,35935.29475626968,58.23,58.4,57.95,57.95,35935.2948
2008-02-04 11:40:00,57.98,58.03,57.88,58.03,19976.11551405928,57.98,58.03,57.88,58.03,19976.1155
2008-02-04 11:50:00,58.02,58.03,57.93,57.93,24644.446857018786,58.02,58.03,57.93,57.93,24644.4469
2008-02-04 12:00:00,57.94,57.95,57.85,57.93,30072.73911627402,57.94,57.95,57.85,57.93,30072.7391
2008-02-04 12:10:00,57.91,57.92,57.84,57.89,35501.03137552926,57.91,57.92,57.84,57.89,35501.0314
2008-02-04 12:20:00,57.88,57.88,57.8,57.83,76321.78916512865,57.88,57.88,57.8,57.83,76321.7892
2008-02-04 12:30:00,57.82,57.82,57.62,57.64,51677.34230810987,57.82,57.82,57.62,57.64,51677.3423
2008-02-04 12:40:00,57.67,57.7,57.55,57.58,23775.920095537946,57.67,57.7,57.55,57.58,23775.9201
2008-02-04 12:50:00,57.58,57.85,57.52,57.85,50157.4204755184,57.58,57.85,57.52,57.85,50157.4205
2008-02-04 13:00:00,57.85,57.97,57.67,57.7,50808.81554662903,57.85,57.97,57.67,57.7,50808.8155
2008-02-04 13:10:00,57.7,57.9,57.68,57.84,26381.50037998045,57.7,57.9,57.68,57.84,26381.5004
2008-02-04 13:20:00,57.84,57.86,57.69,57.7,24970.144392574097,57.84,57.86,57.69,57.7,24970.1444
2008-02-04 13:30:00,57.7,57.94,57.7,57.94,21387.47150146564,57.7,57.94,57.7,57.94,21387.4715
2008-02-04 13:40:00,57.92,58.12,57.92,58.1,37455.21658886115,57.92,58.12,57.92,58.1,37455.2166
2008-02-04 13:50:00,58.12,58.12,57.98,58.08,25621.539463684727,58.12,58.12,57.98,58.08,25621.5395
2008-02-04 14:00:00,58.09,58.09,58.0,58.0,39735.09933774835,58.09,58.09,58.0,58.0,39735.0993
2008-02-04 14:10:00,58.0,58.23,57.94,58.23,40495.06025404408,58.0,58.23,57.94,58.23,40495.0603
2008-02-04 14:20:00,58.22,58.3,58.17,58.27,33546.84616219738,58.22,58.3,58.17,58.27,33546.8462
2008-02-04 14:30:00,58.22,58.22,58.14,58.18,97817.8265117794,58.22,58.22,58.14,58.18,97817.8265
2008-02-04 14:40:00,58.18,58.32,58.08,58.31,51025.94723699924,58.18,58.32,58.08,58.31,51025.9472
2008-02-04 14:50:00,58.3,58.56,58.19,58.53,80338.72543697753,58.3,58.56,58.19,58.53,80338.7254
2008-02-04 15:00:00,58.49,58.53,58.31,58.49,92280.96840733904,58.49,58.53,58.31,58.49,92280.9684
2008-02-04 15:10:00,58.48,58.66,58.46,58.63,137010.0966236022,58.48,58.66,58.46,58.63,137010.0966
2008-02-04 15:20:00,58.62,58.65,58.55,58.58,58951.25393551189,58.62,58.65,58.55,58.58,58951.2539
2008-02-04 15:30:00,58.57,58.6,58.36,58.44,101400.49940288786,58.57,58.6,58.36,58.44,101400.4994
2008-02-04 15:40:00,58.43,58.55,58.25,58.26,98577.78742807511,58.43,58.55,58.25,58.26,98577.7874
2008-02-04 15:50:00,58.25,58.37,58.06,58.21,159917.48995765933,58.25,58.37,58.06,58.21,159917.49
2008-02-05 09:30:00,56.69,57.47,56.22,57.18,157637.60720877213,56.69,57.47,56.22,57.18,157637.6072
2008-02-05 09:40:00,57.15,57.44,57.09,57.17,76321.78916512865,57.15,57.44,57.09,57.17,76321.7892
2008-02-05 09:50:00,57.17,57.34,57.14,57.22,68939.31169254152,57.17,57.34,57.14,57.22,68939.3117
2008-02-05 10:00:00,57.2,57.25,57.01,57.08,51025.94723699924,57.2,57.25,57.01,57.08,51025.9472
2008-02-05 10:10:00,57.06,57.16,56.89,56.89,52871.56660514602,57.06,57.16,56.89,56.89,52871.5666
2008-02-05 10:20:00,56.9,56.97,56.61,56.85,64162.41450439692,56.9,56.97,56.61,56.85,64162.4145
2008-02-05 10:30:00,56.89,56.96,56.74,56.78,48854.63033329714,56.89,56.96,56.74,56.78,48854.6303
2008-02-05 10:40:00,56.79,56.89,56.68,56.68,37455.21658886115,56.79,56.89,56.68,56.68,37455.2166
2008-02-05 10:50:00,56.68,56.69,56.46,56.54,39192.27011182282,56.68,56.69,56.46,56.54,39192.2701
2008-02-05 11:00:00,56.51,56.57,56.14,56.21,75344.6965584627,56.51,56.57,56.14,56.21,75344.6966
2008-02-05 11:10:00,56.21,56.22,56.05,56.06,75561.82824883291,56.21,56.22,56.05,56.06,75561.8282
2008-02-05 11:20:00,56.09,56.27,56.06,56.16,46249.05004885463,56.09,56.27,56.06,56.16,46249.05
2008-02-05 11:30:00,56.16,56.39,56.14,56.28,57431.33210292042,56.16,56.39,56.14,56.28,57431.3321
2008-02-05 11:40:00,56.23,56.56,56.17,56.4,55042.88350884812,56.23,56.56,56.17,56.4,55042.8835
2008-02-05 11:50:00,56.4,56.91,56.39,56.82,151015.09065248072,56.4,56.91,56.39,56.82,151015.0907
2008-02-05 12:00:00,56.82,56.82,56.43,56.46,44837.69406144827,56.82,56.82,56.43,56.46,44837.6941
2008-02-05 12:10:00,56.45,56.54,56.33,56.33,59276.9514710672,56.45,56.54,56.33,56.33,59276.9515
2008-02-05 12:20:00,56.33,56.58,56.33,56.57,52980.132450331126,56.33,56.58,56.33,56.57,52980.1325
2008-02-05 12:30:00,56.58,56.71,56.57,56.69,50374.55216588861,56.58,56.71,56.57,56.69,50374.5522
2008-02-05 12:40:00,56.69,56.72,56.56,56.66,35501.03137552926,56.69,56.72,56.56,56.66,35501.0314
2008-02-05 12:50:00,56.66,56.7,56.54,56.54,30181.304961459125,56.66,56.7,56.54,56.54,30181.305
2008-02-05 13:00:00,56.52,56.66,56.14,56.21,73390.51134513083,56.52,56.66,56.14,56.21,73390.5113
2008-02-05 13:10:00,56.21,56.39,56.17,56.39,62208.22929106504,56.21,56.39,56.17,56.39,62208.2293
2008-02-05 13:20:00,56.37,56.55,56.28,56.32,52654.43491477581,56.37,56.55,56.28,56.32,52654.4349
2008-02-05 13:30:00,56.31,56.33,56.14,56.21,44837.69406144827,56.31,56.33,56.14,56.21,44837.6941
2008-02-05 13:40:00,56.23,56.3,56.17,56.19,34306.807078493104,56.23,56.3,56.17,56.19,34306.8071
2008-02-05 13:50:00,56.19,56.39,56.17,56.33,40820.7577895994,56.19,56.39,56.17,56.33,40820.7578
2008-02-05 14:00:00,56.33,56.38,56.27,56.34,62425.360981435246,56.33,56.38,56.27,56.34,62425.361
2008-02-05 14:10:00,56.34,56.4,56.19,56.3,40169.36271848877,56.34,56.4,56.19,56.3,40169.3627
2008-02-05 14:20:00,56.3,56.35,56.19,56.22,47986.10357181631,56.3,56.35,56.19,56.22,47986.1036
2008-02-05 14:30:00,56.21,56.22,56.0,56.11,64488.11203995223,56.21,56.22,56.0,56.11,64488.112
2008-02-05 14:40:00,56.12,56.16,56.02,56.09,39626.53349256324,56.12,56.16,56.02,56.09,39626.5335
2008-02-05 14:50:00,56.09,56.11,56.02,56.02,52545.86906959071,56.09,56.11,56.02,56.02,52545.8691
2008-02-05 15:00:00,56.02,56.06,55.84,55.84,66333.73140809902,56.02,56.06,55.84,55.84,66333.7314
2008-02-05 15:10:00,55.84,55.92,55.74,55.86,74476.16979698188,55.84,55.92,55.74,55.86,74476.1698
2008-02-05 15:20:00,55.86,55.96,55.63,55.83,126153.51210509174,55.86,55.96,55.63,55.83,126153.5121
2008-02-05 15:30:00,55.79,55.93,55.65,55.76,111388.55715991747,55.79,55.93,55.65,55.76,111388.5572
2008-02-05 15:40:00,55.76,55.89,55.52,55.78,150580.8272717403,55.76,55.89,55.52,55.78,150580.8273
2008-02-05 15:50:00,55.77,55.99,55.51,55.74,276517.20768646186,55.77,55.99,55.51,55.74,276517.2077
2008-02-06 09:30:00,57.28,57.49,55.86,57.26,311909.673216806,57.28,57.49,55.86,57.26,311909.6732
2008-02-06 09:40:00,57.26,57.3,56.63,57.06,195635.6530235588,57.26,57.3,56.63,57.06,195635.653
2008-02-06 09:50:00,57.06,57.19,56.79,57.04,218760.1780479861,57.06,57.19,56.79,57.04,218760.178
2008-02-06 10:00:00,57.04,57.1,56.39,56.89,161220.2800998806,57.04,57.1,56.39,56.89,161220.2801
2008-02-06 10:10:00,56.91,57.06,56.75,57.0,87504.07121919445,56.91,57.06,56.75,57.0,87504.0712
2008-02-06 10:20:00,57.01,57.12,56.77,57.0,84029.96417327109,57.01,57.12,56.77,57.0,84029.9642
2008-02-06 10:30:00,57.0,57.05,56.75,56.97,71219.19444142873,57.0,57.05,56.75,56.97,71219.1944
2008-02-06 10:40:00,56.97,57.04,56.72,56.92,109108.6744110303,56.97,57.04,56.72,56.92,109108.6744
2008-02-06 10:50:00,56.93,57.03,56.86,57.01,51894.47399848008,56.93,57.03,56.86,57.01,51894.474
2008-02-06 11:00:00,57.02,57.15,56.95,57.07,88915.42720660081,57.02,57.15,56.95,57.07,88915.4272
2008-02-06 11:10:00,57.07,57.29,57.05,57.28,88806.86136141571,57.07,57.29,57.05,57.28,88806.8614
2008-02-06 11:20:00,57.29,57.83,57.29,57.67,204429.4864835523,57.29,57.83,57.29,57.67,204429.4865
2008-02-06 11:30:00,57.65,57.82,57.65,57.73,160568.88502876996,57.65,57.82,57.65,57.73,160568.885
2008-02-06 11:40:00,57.73,57.97,57.71,57.9,171859.73292802085,57.73,57.97,57.71,57.9,171859.7329
2008-02-06 11:50:00,57.89,58.12,57.85,58.12,90652.48072956248,57.89,58.12,57.85,58.12,90652.4807
2008-02-06 12:00:00,58.12,58.34,58.12,58.34,52871.56660514602,58.12,58.34,58.12,58.34,52871.5666
2008-02-06 12:10:00,58.34,58.41,58.01,58.02,75018.9990229074,58.34,58.41,58.01,58.02,75018.999
2008-02-06 12:20:00,58.02,58.31,58.01,58.08,67093.69232439475,58.02,58.31,58.01,58.08,67093.6923
2008-02-06 12:30:00,58.09,58.14,57.94,58.11,43752.03560959722,58.09,58.14,57.94,58.11,43752.0356
2008-02-06 12:40:00,58.12,58.12,57.73,57.78,83161.43741179025,58.12,58.12,57.73,57.78,83161.4374
2008-02-06 12:50:00,57.76,58.03,57.68,57.98,55151.449354033226,57.76,58.03,57.68,57.98,55151.4494
2008-02-06 13:00:00,57.98,58.14,57.95,58.03,72847.6821192053,57.98,58.14,57.95,58.03,72847.6821
2008-02-06 13:10:00,58.03,58.21,58.02,58.08,69916.40429920747,58.03,58.21,58.02,58.08,69916.4043
2008-02-06 13:20:00,58.08,58.16,57.92,57.94,80990.12050808816,58.08,58.16,57.92,57.94,80990.1205
2008-02-06 13:30:00,57.94,57.94,57.76,57.78,114428.40082510044,57.94,57.94,57.76,57.78,114428.4008
2008-02-06 13:40:00,57.8,57.81,57.34,57.36,77516.0134621648,57.8,57.81,57.34,57.36,77516.0135
2008-02-06 13:50:00,57.36,57.44,56.89,57.04,87395.50537400934,57.36,57.44,56.89,57.04,87395.5054
2008-02-06 14:00:00,57.05,57.11,56.91,56.97,96297.90467918794,57.05,57.11,56.91,56.97,96297.9047
2008-02-06 14:10:00,56.99,57.06,56.65,56.66,93475.1927043752,56.99,57.06,56.65,56.66,93475.1927
2008-02-06 14:20:00,56.68,57.03,56.66,56.97,67636.52155032028,56.68,57.03,56.66,56.97,67636.5216
2008-02-06 14:30:00,56.98,57.11,56.86,57.03,66550.86309846923,56.98,57.11,56.86,57.03,66550.8631
2008-02-06 14:40:00,57.02,57.11,57.02,57.07,42557.81131256107,57.02,57.11,57.02,57.07,42557.8113
2008-02-06 14:50:00,57.06,57.06,56.91,56.91,47226.142655520576,57.06,57.06,56.91,56.91,47226.1427
2008-02-06 15:00:00,56.91,56.99,56.82,56.84,38432.30919552709,56.91,56.99,56.82,56.84,38432.3092
2008-02-06 15:10:00,56.85,56.92,56.55,56.8,79795.89621105201,56.85,56.92,56.55,56.8,79795.8962
2008-02-06 15:20:00,56.81,56.91,56.56,56.79,55151.449354033226,56.81,56.91,56.56,56.79,55151.4494
2008-02-06 15:30:00,56.8,56.8,56.32,56.43,91086.7441103029,56.8,56.8,56.32,56.43,91086.7441
2008-02-06 15:40:00,56.41,56.48,56.33,56.38,113125.61068287917,56.41,56.48,56.33,56.38,113125.6107
2008-02-06 15:50:00,56.36,56.49,55.76,55.82,259798.0675279557,56.36,56.49,55.76,55.82,259798.0675
2008-02-07 09:30:00,55.33,55.47,55.04,55.15,179242.21040060796,55.33,55.47,55.04,55.15,179242.2104
2008-02-07 09:40:00,55.14,55.54,54.83,55.46,127456.302247313,55.14,55.54,54.83,55.46,127456.3022
2008-02-07 09:50:00,55.46,55.53,54.98,55.17,65682.33633698839,55.46,55.53,54.98,55.17,65682.3363
2008-02-07 10:00:00,55.16,56.14,55.14,55.99,133644.55542286398,55.16,56.14,55.14,55.99,133644.5554
2008-02-07 10:10:00,55.98,57.11,55.61,56.83,161220.2800998806,55.98,57.11,55.61,56.83,161220.2801
2008-02-07 10:20:00,56.85,57.02,56.41,56.42,77081.75008142438,56.85,57.02,56.41,56.42,77081.7501
2008-02-07 10:30:00,56.42,56.45,56.04,56.05,76430.35501031375,56.42,56.45,56.04,56.05,76430.355
2008-02-07 10:40:00,56.03,56.26,55.97,56.23,49723.157094777984,56.03,56.26,55.97,56.23,49723.1571
2008-02-07 10:50:00,56.26,56.6,56.13,56.3,66116.59971772881,56.26,56.6,56.13,56.3,66116.5997
2008-02-07 11:00:00,56.33,56.47,56.01,56.08,59602.64900662252,56.33,56.47,56.01,56.08,59602.649
2008-02-07 11:10:00,56.08,56.35,56.03,56.18,80555.85712734774,56.08,56.35,56.03,56.18,80555.8571
2008-02-07 11:20:00,56.18,56.35,56.18,56.29,53522.96167625665,56.18,56.35,56.18,56.29,53522.9617
2008-02-07 11:30:00,56.28,56.6,56.27,56.58,64053.84865921181,56.28,56.6,56.27,56.58,64053.8487
2008-02-07 11:40:00,56.59,57.03,56.59,56.91,77298.8817717946,56.59,57.03,56.59,56.91,77298.8818
2008-02-07 11:50:00,56.91,56.97,56.81,56.88,68939.31169254152,56.91,56.97,56.81,56.88,68939.3117
2008-02-07 12:00:00,56.86,57.04,56.71,57.04,52871.56660514602,56.86,57.04,56.71,57.04,52871.5666
2008-02-07 12:10:00,57.03,57.11,57.02,57.06,60471.17576810336,57.03,57.11,57.02,57.06,60471.1758
2008-02-07 12:20:00,57.05,57.08,56.84,56.88,46031.91835848442,57.05,57.08,56.84,56.88,46031.9184
2008-02-07 12:30:00,56.88,57.0,56.76,56.8,50917.38139181414,56.88,57.0,56.76,56.8,50917.3814
2008-02-07 12:40:00,56.82,56.91,56.71,56.91,33546.84616219738,56.82,56.91,56.71,56.91,33546.8462
2008-02-07 12:50:00,56.93,57.11,56.88,57.07,46357.615894039736,56.93,57.11,56.88,57.07,46357.6159
2008-02-07 13:00:00,57.08,57.09,56.8,56.95,46031.91835848442,57.08,57.09,56.8,56.95,46031.9184
2008-02-07 13:10:00,56.95,56.99,56.76,56.82,87829.76875474976,56.95,56.99,56.76,56.82,87829.7688
2008-02-07 13:20:00,56.82,57.38,56.8,57.36,125502.1170339811,56.82,57.38,56.8,57.36,125502.117
2008-02-07 13:30:00,57.35,57.53,57.34,57.44,53414.395831071546,57.35,57.53,57.34,57.44,53414.3958
2008-02-07 13:40:00,57.45,57.79,57.42,57.72,91521.00749104332,57.45,57.79,57.42,57.72,91521.0075
2008-02-07 13:50:00,57.71,57.8,57.69,57.77,108023.01595917925,57.71,57.8,57.69,57.77,108023.016
2008-02-07 14:00:00,57.77,57.93,57.71,57.78,113234.17652806429,57.77,57.93,57.71,57.78,113234.1765
2008-02-07 14:10:00,57.78,57.83,57.11,57.17,150255.12973618502,57.78,57.83,57.11,57.17,150255.1297
2008-02-07 14:20:00,57.17,57.39,57.0,57.34,116925.41526435784,57.17,57.39,57.0,57.34,116925.4153
2008-02-07 14:30:00,57.35,57.36,56.92,57.05,136792.964933232,57.35,57.36,56.92,57.05,136792.9649
2008-02-07 14:40:00,57.06,57.17,56.91,57.0,51025.94723699924,57.06,57.17,56.91,57.0,51025.9472
2008-02-07 14:50:00,56.99,57.03,56.3,56.51,98034.9582021496,56.99,57.03,56.3,56.51,98034.9582
2008-02-07 15:00:00,56.49,56.56,55.84,55.85,171859.73292802085,56.49,56.56,55.84,55.85,171859.7329
2008-02-07 15:10:00,55.86,56.36,55.76,56.36,94126.58777548584,55.86,56.36,55.76,56.36,94126.5878
2008-02-07 15:20:00,56.36,56.67,56.35,56.56,70459.233525133,56.36,56.67,56.35,56.56,70459.2335
2008-02-07 15:30:00,56.53,56.92,56.53,56.75,90109.65150363695,56.53,56.92,56.53,56.75,90109.6515
2008-02-07 15:40:00,56.76,56.85,56.54,56.68,103788.94799696017,56.76,56.85,56.54,56.68,103788.948
2008-02-07 15:50:00,56.65,56.82,56.5,56.77,126479.20964064704,56.65,56.82,56.5,56.77,126479.2096
2008-02-08 09:30:00,56.72,57.12,56.19,56.78,110411.46455325156,56.72,57.12,56.19,56.78,110411.4646
2008-02-08 09:40:00,56.74,57.12,56.66,56.69,105851.69905547716,56.74,57.12,56.66,56.69,105851.6991
2008-02-08 09:50:00,56.66,57.03,56.53,56.98,89349.69058734123,56.66,57.03,56.53,56.98,89349.6906
2008-02-08 10:00:00,56.98,57.11,56.91,57.06,98034.9582021496,56.98,57.11,56.91,57.06,98034.9582
2008-02-08 10:10:00,57.03,57.06,56.7,56.78,54608.6201281077,57.03,57.06,56.7,56.78,54608.6201
2008-02-08 10:20:00,56.76,56.84,56.59,56.69,114645.53251547064,56.76,56.84,56.59,56.69,114645.5325
2008-02-08 10:30:00,56.66,56.66,56.34,56.51,51785.90815329498,56.66,56.66,56.34,56.51,51785.9082
2008-02-08 10:40:00,56.51,56.6,56.34,56.49,43752.03560959722,56.51,56.6,56.34,56.49,43752.0356
2008-02-08 10:50:00,56.5,56.58,56.37,56.49,46140.484203669526,56.5,56.58,56.37,56.49,46140.4842
2008-02-08 11:00:00,56.51,56.63,56.45,56.61,27250.02714146129,56.51,56.63,56.45,56.61,27250.0271
2008-02-08 11:10:00,56.61,56.64,56.39,56.54,35935.29475626968,56.61,56.64,56.39,56.54,35935.2948
2008-02-08 11:20:00,56.57,56.62,56.47,56.55,35283.89968515905,56.57,56.62,56.47,56.55,35283.8997
2008-02-08 11:30:00,56.55,56.55,56.43,56.43,18781.891217023127,56.55,56.55,56.43,56.43,18781.8912
2008-02-08 11:40:00,56.42,56.57,56.37,56.47,25621.539463684727,56.42,56.57,56.37,56.47,25621.5395
2008-02-08 11:50:00,56.47,56.47,56.09,56.14,71979.15535772446,56.47,56.47,56.09,56.14,71979.1554
2008-02-08 12:00:00,56.14,56.39,56.13,56.37,27792.85636738682,56.14,56.39,56.13,56.37,27792.8564
2008-02-08 12:10:00,56.39,56.61,56.38,56.6,34306.807078493104,56.39,56.61,56.38,56.6,34306.8071
2008-02-08 12:20:00,56.59,56.64,56.37,56.64,29638.4757355336,56.59,56.64,56.37,56.64,29638.4757
2008-02-08 12:30:00,56.62,56.65,56.38,56.45,23884.48594072305,56.62,56.65,56.38,56.45,23884.4859
2008-02-08 12:40:00,56.45,56.57,56.19,56.21,27032.895451091088,56.45,56.57,56.19,56.21,27032.8955
2008-02-08 12:50:00,56.18,56.44,56.18,56.43,16610.57431332103,56.18,56.44,56.18,56.43,16610.5743
2008-02-08 13:00:00,56.46,56.53,56.33,56.35,16610.57431332103,56.46,56.53,56.33,56.35,16610.5743
2008-02-08 13:10:00,56.35,56.36,56.1,56.11,61882.53175550972,56.35,56.36,56.1,56.11,61882.5318
2008-02-08 13:20:00,56.13,56.13,55.97,55.99,50265.98632070351,56.13,56.13,55.97,55.99,50265.9863
2008-02-08 13:30:00,56.0,56.06,55.76,55.78,55368.58104440344,56.0,56.06,55.76,55.78,55368.581
2008-02-08 13:40:00,55.77,55.94,55.69,55.85,88264.03213549018,55.77,55.94,55.69,55.85,88264.0321
2008-02-08 13:50:00,55.86,56.23,55.84,56.1,79253.06698512648,55.86,56.23,55.84,56.1,79253.067
2008-02-08 14:00:00,56.09,56.15,56.0,56.05,64162.41450439692,56.09,56.15,56.0,56.05,64162.4145
2008-02-08 14:10:00,56.05,56.16,55.97,56.15,28227.11974812724,56.05,56.16,55.97,56.15,28227.1197
2008-02-08 14:20:00,56.13,56.32,56.13,56.24,87504.07121919445,56.13,56.32,56.13,56.24,87504.0712
2008-02-08 14:30:00,56.23,56.43,56.19,56.38,42557.81131256107,56.23,56.43,56.19,56.38,42557.8113
2008-02-08 14:40:00,56.37,56.43,56.32,56.38,36478.1239821952,56.37,56.43,56.32,56.38,36478.124
2008-02-08 14:50:00,56.34,56.47,56.34,56.41,58734.12224514168,56.34,56.47,56.34,56.41,58734.1222
2008-02-08 15:00:00,56.41,56.45,56.26,56.4,106285.96243621755,56.41,56.45,56.26,56.4,106285.9624
2008-02-08 15:10:00,56.41,56.5,56.25,56.43,110954.29377917708,56.41,56.5,56.25,56.43,110954.2938
2008-02-08 15:20:00,56.43,56.48,56.26,56.38,56128.54196069916,56.43,56.48,56.26,56.38,56128.542
2008-02-08 15:30:00,56.38,56.51,56.11,56.21,116925.41526435784,56.38,56.51,56.11,56.21,116925.4153
2008-02-08 15:40:00,56.22,56.76,56.19,56.76,109760.06948214093,56.22,56.76,56.19,56.76,109760.0695
2008-02-08 15:50:00,56.77,56.78,56.4,56.65,153620.67093692324,56.77,56.78,56.4,56.65,153620.6709
2008-02-11 09:30:00,56.45,57.07,56.29,56.92,78275.97437846054,56.45,57.07,56.29,56.92,78275.9744
2008-02-11 09:40:00,56.96,57.11,56.77,56.81,148083.81283248292,56.96,57.11,56.77,56.81,148083.8128
2008-02-11 09:50:00,56.81,56.91,56.6,56.83,67527.95570513517,56.81,56.91,56.6,56.83,67527.9557
2008-02-11 10:00:00,56.81,57.11,56.68,56.91,282922.592552383,56.81,57.11,56.68,56.91,282922.5926
2008-02-11 10:10:00,56.91,56.95,56.71,56.81,136684.3990880469,56.91,56.95,56.71,56.81,136684.3991
2008-02-11 10:20:00,56.82,57.09,56.78,57.09,126153.51210509174,56.82,57.09,56.78,57.09,126153.5121
2008-02-11 10:30:00,57.09,57.1,56.77,56.79,127673.4339376832,57.09,57.1,56.77,56.79,127673.4339
2008-02-11 10:40:00,56.78,56.8,56.62,56.66,70784.93106068831,56.78,56.8,56.62,56.66,70784.9311
2008-02-11 10:50:00,56.66,56.74,56.56,56.61,51785.90815329498,56.66,56.74,56.56,56.61,51785.9082
2008-02-11 11:00:00,56.62,56.63,56.02,56.05,75127.56486809251,56.62,56.63,56.02,56.05,75127.5649
2008-02-11 11:10:00,56.06,56.28,56.03,56.16,55260.01519921833,56.06,56.28,56.03,56.16,55260.0152
2008-02-11 11:20:00,56.16,56.4,56.13,56.33,65899.4680273586,56.16,56.4,56.13,56.33,65899.468
2008-02-11 11:30:00,56.32,56.39,56.16,56.33,35501.03137552926,56.32,56.39,56.16,56.33,35501.0314
2008-02-11 11:40:00,56.33,56.37,56.21,56.21,47986.10357181631,56.33,56.37,56.21,56.21,47986.1036
2008-02-11 11:50:00,56.21,56.23,56.16,56.23,22690.261643686896,56.21,56.23,56.16,56.23,22690.2616
2008-02-11 12:00:00,56.22,56.42,56.22,56.42,28444.25143849745,56.22,56.42,56.22,56.42,28444.2514
2008-02-11 12:10:00,56.38,56.42,56.23,56.31,33004.01693627185,56.38,56.42,56.23,56.31,33004.0169
2008-02-11 12:20:00,56.31,56.41,56.21,56.24,24753.012702203887,56.31,56.41,56.21,56.24,24753.0127
2008-02-11 12:30:00,56.26,56.3,56.22,56.25,69156.44338291173,56.26,56.3,56.22,56.25,69156.4434
2008-02-11 12:40:00,56.25,56.45,56.19,56.44,50591.68385625882,56.25,56.45,56.19,56.44,50591.6839
2008-02-11 12:50:00,56.43,56.51,56.4,56.5,25730.10530886983,56.43,56.51,56.4,56.5,25730.1053
2008-02-11 13:00:00,56.49,56.65,56.47,56.63,56888.5028769949,56.49,56.65,56.47,56.63,56888.5029
2008-02-11 13:10:00,56.65,56.71,56.59,56.6,23450.22255998263,56.65,56.71,56.59,56.6,23450.2226
2008-02-11 13:20:00,56.58,56.78,56.53,56.78,26707.197915535773,56.58,56.78,56.53,56.78,26707.1979
2008-02-11 13:30:00,56.8,56.86,56.71,56.83,29095.64650960808,56.8,56.86,56.71,56.83,29095.6465
2008-02-11 13:40:00,56.83,56.86,56.58,56.62,34415.37292367821,56.83,56.86,56.58,56.62,34415.3729
2008-02-11 13:50:00,56.63,56.7,56.57,56.65,30507.00249701444,56.63,56.7,56.57,56.65,30507.0025
2008-02-11 14:00:00,56.64,56.65,56.5,56.55,38649.4408858973,56.64,56.65,56.5,56.55,38649.4409
2008-02-11 14:10:00,56.55,56.59,56.39,56.42,59276.9514710672,56.55,56.59,56.39,56.42,59276.9515
2008-02-11 14:20:00,56.43,56.45,56.24,56.26,36152.42644663989,56.43,56.45,56.24,56.26,36152.4264
2008-02-11 14:30:00,56.26,56.32,56.17,56.23,50917.38139181414,56.26,56.32,56.17,56.23,50917.3814
2008-02-11 14:40:00,56.26,56.45,56.22,56.41,25621.539463684727,56.26,56.45,56.22,56.41,25621.5395
2008-02-11 14:50:00,56.43,56.43,56.2,56.28,27032.895451091088,56.43,56.43,56.2,56.28,27032.8955
2008-02-11 15:00:00,56.3,56.38,56.09,56.38,54608.6201281077,56.3,56.38,56.09,56.38,54608.6201
2008-02-11 15:10:00,56.38,56.38,56.24,56.3,51025.94723699924,56.38,56.38,56.24,56.3,51025.9472
2008-02-11 15:20:00,56.3,56.4,56.26,56.37,52654.43491477581,56.3,56.4,56.26,56.37,52654.4349
2008-02-11 15:30:00,56.36,56.42,56.13,56.2,78275.97437846054,56.36,56.42,56.13,56.2,78275.9744
2008-02-11 15:40:00,56.19,56.2,56.0,56.14,82075.77895993921,56.19,56.2,56.0,56.14,82075.779
2008-02-11 15:50:00,56.14,56.25,56.08,56.25,207795.0276842905,56.14,56.25,56.08,56.25,207795.0277
2008-02-12 09:30:00,56.56,56.65,55.86,56.27,101074.80186733254,56.56,56.65,55.86,56.27,101074.8019
2008-02-12 09:40:00,56.26,56.57,56.09,56.14,54500.0542829226,56.26,56.57,56.09,56.14,54500.0543
2008-02-12 09:50:00,56.16,56.21,55.65,55.73,60796.87330365867,56.16,56.21,55.65,55.73,60796.8733
2008-02-12 10:00:00,55.73,56.33,55.7,56.28,96732.16805992836,55.73,56.33,55.7,56.28,96732.1681
2008-02-12 10:10:00,56.31,56.56,56.15,56.19,99880.5775702964,56.31,56.56,56.15,56.19,99880.5776
2008-02-12 10:20:00,56.21,56.31,55.74,56.05,125067.8536532407,56.21,56.31,55.74,56.05,125067.8537
2008-02-12 10:30:00,56.02,56.33,55.98,56.19,53631.52752144176,56.02,56.33,55.98,56.19,53631.5275
2008-02-12 10:40:00,56.19,56.39,56.08,56.1,36803.82151775052,56.19,56.39,56.08,56.1,36803.8215
2008-02-12 10:50:00,56.08,56.2,55.92,56.0,59494.08316143741,56.08,56.2,55.92,56.0,59494.0832
2008-02-12 11:00:00,56.05,56.17,55.93,56.17,37346.65074367605,56.05,56.17,55.93,56.17,37346.6507
2008-02-12 11:10:00,56.19,56.55,56.16,56.25,81207.25219845837,56.19,56.55,56.16,56.25,81207.2522
2008-02-12 11:20:00,56.26,56.31,56.04,56.26,54391.48843773749,56.26,56.31,56.04,56.26,54391.4884
2008-02-12 11:30:00,56.26,56.29,56.11,56.16,43426.33807404191,56.26,56.29,56.11,56.16,43426.3381
2008-02-12 11:40:00,56.17,56.2,56.09,56.2,42992.07469330149,56.17,56.2,56.09,56.2,42992.0747
2008-02-12 11:50:00,56.19,56.32,56.15,56.17,44620.562371078064,56.19,56.32,56.15,56.17,44620.5624
2008-02-12 12:00:00,56.17,56.37,56.17,56.37,24210.18347627836,56.17,56.37,56.17,56.37,24210.1835
2008-02-12 12:10:00,56.37,56.41,56.22,56.32,14439.257409618936,56.37,56.41,56.22,56.32,14439.2574
2008-02-12 12:20:00,56.32,56.34,56.26,56.31,19976.11551405928,56.32,56.34,56.26,56.31,19976.1155
2008-02-12 12:30:00,56.33,56.33,55.98,55.99,50157.4204755184,56.33,56.33,55.98,55.99,50157.4205
2008-02-12 12:40:00,56.01,56.07,55.93,56.04,87612.63706437955,56.01,56.07,55.93,56.04,87612.6371
2008-02-12 12:50:00,56.04,56.09,56.02,56.05,30615.568342199545,56.04,56.09,56.02,56.05,30615.5683
2008-02-12 13:00:00,56.05,56.15,56.04,56.13,27250.02714146129,56.05,56.15,56.04,56.13,27250.0271
2008-02-12 13:10:00,56.14,56.36,56.09,56.29,18239.0619910976,56.14,56.36,56.09,56.29,18239.062
2008-02-12 13:20:00,56.31,56.45,56.31,56.45,14222.125719248725,56.31,56.45,56.31,56.45,14222.1257
2008-02-12 13:30:00,56.45,56.52,56.33,56.45,15959.1792422104,56.45,56.52,56.33,56.45,15959.1792
2008-02-12 13:40:00,56.44,56.45,56.32,56.34,16719.140158506136,56.44,56.45,56.32,56.34,16719.1402
2008-02-12 13:50:00,56.34,56.47,56.33,56.45,22798.827488872,56.34,56.47,56.33,56.45,22798.8275
2008-02-12 14:00:00,56.45,56.47,56.36,56.38,17913.364455542287,56.45,56.47,56.36,56.38,17913.3645
2008-02-12 14:10:00,56.37,56.53,56.37,56.39,43752.03560959722,56.37,56.53,56.37,56.39,43752.0356
2008-02-12 14:20:00,56.39,56.62,56.39,56.58,53848.659211811966,56.39,56.62,56.39,56.58,53848.6592
2008-02-12 14:30:00,56.57,56.58,56.29,56.4,34849.63630441863,56.57,56.58,56.29,56.4,34849.6363
2008-02-12 14:40:00,56.37,56.55,56.3,56.55,34523.938768863314,56.37,56.55,56.3,56.55,34523.9388
2008-02-12 14:50:00,56.55,56.55,56.4,56.51,36803.82151775052,56.55,56.55,56.4,56.51,36803.8215
2008-02-12 15:00:00,56.51,56.54,56.14,56.18,55042.88350884812,56.51,56.54,56.14,56.18,55042.8835
2008-02-12 15:10:00,56.2,56.23,55.99,56.09,65682.33633698839,56.2,56.23,55.99,56.09,65682.3363
2008-02-12 15:20:00,56.09,56.09,55.59,55.74,106937.3575073282,56.09,56.09,55.59,55.74,106937.3575
2008-02-12 15:30:00,55.74,55.86,55.24,55.42,122353.70752361308,55.74,55.86,55.24,55.42,122353.7075
2008-02-12 15:40:00,55.42,55.72,55.4,55.54,140484.20366952557,55.42,55.72,55.4,55.54,140484.2037
2008-02-12 15:50:00,55.55,55.9,55.51,55.81,139507.11106285962,55.55,55.9,55.51,55.81,139507.1111
2008-02-13 09:30:00,56.36,56.92,55.94,56.43,124199.32689175986,56.36,56.92,55.94,56.43,124199.3269
2008-02-13 09:40:00,56.51,56.68,55.91,56.07,97709.26066659427,56.51,56.68,55.91,56.07,97709.2607
2008-02-13 09:50:00,56.06,56.14,55.81,55.87,61556.834219954406,56.06,56.14,55.81,55.87,61556.8342
2008-02-13 10:00:00,55.86,56.24,55.86,56.24,58516.99055477147,55.86,56.24,55.86,56.24,58516.9906
2008-02-13 10:10:00,56.23,56.54,56.17,56.33,82618.60818586472,56.23,56.54,56.17,56.33,82618.6082
2008-02-13 10:20:00,56.33,56.36,56.06,56.13,87938.33459993487,56.33,56.36,56.06,56.13,87938.3346
2008-02-13 10:30:00,56.14,56.44,55.91,56.38,77081.75008142438,56.14,56.44,55.91,56.38,77081.7501
2008-02-13 10:40:00,56.34,56.44,56.21,56.27,38215.17750515688,56.34,56.44,56.21,56.27,38215.1775
2008-02-13 10:50:00,56.3,56.6,56.27,56.59,40169.36271848877,56.3,56.6,56.27,56.59,40169.3627
2008-02-13 11:00:00,56.61,56.71,56.53,56.68,28769.948974052764,56.61,56.71,56.53,56.68,28769.949
2008-02-13 11:10:00,56.68,56.83,56.63,56.77,33763.97785256759,56.68,56.83,56.63,56.77,33763.9779
2008-02-13 11:20:00,56.78,57.24,56.72,57.22,68505.0483118011,56.78,57.24,56.72,57.22,68505.0483
2008-02-13 11:30:00,57.23,57.24,57.05,57.19,91086.7441103029,57.23,57.24,57.05,57.19,91086.7441
2008-02-13 11:40:00,57.18,57.55,57.18,57.49,76538.92085549886,57.18,57.55,57.18,57.49,76538.9209
2008-02-13 11:50:00,57.48,57.5,57.22,57.33,90435.34903919228,57.48,57.5,57.22,57.33,90435.349
2008-02-13 12:00:00,57.33,57.37,57.2,57.35,103354.68461621976,57.33,57.37,57.2,57.35,103354.6846
2008-02-13 12:10:00,57.35,57.48,57.31,57.47,73607.64303550104,57.35,57.48,57.31,57.47,73607.643
2008-02-13 12:20:00,57.46,57.54,57.38,57.39,32461.187710346327,57.46,57.54,57.38,57.39,32461.1877
2008-02-13 12:30:00,57.4,57.41,57.17,57.18,55260.01519921833,57.4,57.41,57.17,57.18,55260.0152
2008-02-13 12:40:00,57.18,57.25,57.15,57.23,45380.52328737379,57.18,57.25,57.15,57.23,45380.5233
2008-02-13 12:50:00,57.25,57.35,57.2,57.23,38540.87504071219,57.25,57.35,57.2,57.23,38540.875
2008-02-13 13:00:00,57.25,57.4,57.2,57.31,64488.11203995223,57.25,57.4,57.2,57.31,64488.112
2008-02-13 13:10:00,57.3,57.52,57.22,57.51,77407.4476169797,57.3,57.52,57.22,57.51,77407.4476
2008-02-13 13:20:00,57.52,57.57,57.44,57.48,79687.3303658669,57.52,57.57,57.44,57.48,79687.3304
2008-02-13 13:30:00,57.49,57.57,57.45,57.57,32352.62186516122,57.49,57.57,57.45,57.57,32352.6219
2008-02-13 13:40:00,57.57,57.76,57.57,57.73,99337.74834437086,57.57,57.76,57.57,57.73,99337.7483
2008-02-13 13:50:00,57.73,57.98,57.66,57.8,66876.56063402454,57.73,57.98,57.66,57.8,66876.5606
2008-02-13 14:00:00,57.79,57.89,57.79,57.8,98577.78742807511,57.79,57.89,57.79,57.8,98577.7874
2008-02-13 14:10:00,57.79,58.1,57.77,58.07,87938.33459993487,57.79,58.1,57.77,58.07,87938.3346
2008-02-13 14:20:00,58.07,58.08,57.83,57.9,43534.90391922701,58.07,58.08,57.83,57.9,43534.9039
2008-02-13 14:30:00,57.95,58.1,57.92,58.08,46249.05004885463,57.95,58.1,57.92,58.08,46249.05
2008-02-13 14:40:00,58.08,58.21,58.04,58.1,109000.1085658452,58.08,58.21,58.04,58.1,109000.1086
2008-02-13 14:50:00,58.09,58.14,57.97,58.04,64488.11203995223,58.09,58.14,57.97,58.04,64488.112
2008-02-13 15:00:00,58.03,58.1,57.85,57.88,177070.8934969059,58.03,58.1,57.85,57.88,177070.8935
2008-02-13 15:10:00,57.89,57.92,57.71,57.76,71327.76028661383,57.89,57.92,57.71,57.76,71327.7603
2008-02-13 15:20:00,57.75,58.05,57.73,58.01,83378.56910216046,57.75,58.05,57.73,58.01,83378.5691
2008-02-13 15:30:00,58.01,58.25,57.95,58.22,118445.3370969493,58.01,58.25,57.95,58.22,118445.3371
2008-02-13 15:40:00,58.24,58.27,58.03,58.05,202258.1695798502,58.24,58.27,58.03,58.05,202258.1696
2008-02-13 15:50:00,58.05,58.27,58.02,58.26,263923.5696449897,58.05,58.27,58.02,58.26,263923.5696
2008-02-14 09:30:00,58.46,58.83,58.4,58.78,139181.4135273043,58.46,58.83,58.4,58.78,139181.4135
2008-02-14 09:40:00,58.75,59.36,58.73,59.25,186407.5561828249,58.75,59.36,58.73,59.25,186407.5562
2008-02-14 09:50:00,59.25,59.39,59.04,59.1,137661.49169471284,59.25,59.39,59.04,59.1,137661.4917
2008-02-14 10:00:00,59.09,59.4,59.05,59.14,187927.4780154164,59.09,59.4,59.05,59.14,187927.478
2008-02-14 10:10:00,59.15,59.25,59.05,59.09,103354.68461621976,59.15,59.25,59.05,59.09,103354.6846
2008-02-14 10:20:00,59.11,59.23,59.0,59.12,95320.812072522,59.11,59.23,59.0,59.12,95320.8121
2008-02-14 10:30:00,59.13,59.15,58.74,58.94,78927.36944957117,59.13,59.15,58.74,58.94,78927.3694
2008-02-14 10:40:00,58.93,59.15,58.92,59.05,108131.58180436437,58.93,59.15,58.92,59.05,108131.5818
2008-02-14 10:50:00,59.06,59.25,58.98,59.23,114102.70328954513,59.06,59.25,58.98,59.23,114102.7033
2008-02-14 11:00:00,59.23,59.33,59.08,59.25,78058.84268809033,59.23,59.33,59.08,59.25,78058.8427
2008-02-14 11:10:00,59.25,59.32,59.01,59.11,64596.67788513734,59.25,59.32,59.01,59.11,64596.6779
2008-02-14 11:20:00,59.11,59.11,58.72,58.79,208120.72521984583,59.11,59.11,58.72,58.79,208120.7252
2008-02-14 11:30:00,58.79,58.86,58.75,58.78,56997.06872218,58.79,58.86,58.75,58.78,56997.0687
2008-02-14 11:40:00,58.78,58.82,58.49,58.51,137987.18923026815,58.78,58.82,58.49,58.51,137987.1892
2008-02-14 11:50:00,58.51,58.54,58.26,58.31,150037.9980458148,58.51,58.54,58.26,58.31,150037.998
2008-02-14 12:00:00,58.31,58.31,57.77,58.11,168819.8892628379,58.31,58.31,57.77,58.11,168819.8893
2008-02-14 12:10:00,58.09,58.11,57.74,57.78,128324.82900879384,58.09,58.11,57.74,57.78,128324.829
2008-02-14 12:20:00,57.78,58.11,57.78,58.03,178156.55194875694,57.78,58.11,57.78,58.03,178156.5519
2008-02-14 12:30:00,57.99,58.08,57.88,57.92,310064.0538486592,57.99,58.08,57.88,57.92,310064.0538
2008-02-14 12:40:00,57.91,57.93,57.74,57.85,49940.288785148194,57.91,57.93,57.74,57.85,49940.2888
2008-02-14 12:50:00,57.86,57.96,57.8,57.82,36586.68982738031,57.86,57.96,57.8,57.82,36586.6898
2008-02-14 13:00:00,57.82,57.96,57.8,57.81,46683.31342959505,57.82,57.96,57.8,57.81,46683.3134
2008-02-14 13:10:00,57.82,57.93,57.8,57.92,34958.202149603734,57.82,57.93,57.8,57.92,34958.2021
2008-02-14 13:20:00,57.93,57.93,57.72,57.85,42557.81131256107,57.93,57.93,57.72,57.85,42557.8113
2008-02-14 13:30:00,57.86,58.0,57.83,57.98,28552.817283682554,57.86,58.0,57.83,57.98,28552.8173
2008-02-14 13:40:00,57.98,57.98,57.84,57.85,32569.75355553143,57.98,57.98,57.84,57.85,32569.7536
2008-02-14 13:50:00,57.85,57.96,57.8,57.91,52220.17153403539,57.85,57.96,57.8,57.91,52220.1715
2008-02-14 14:00:00,57.92,57.97,57.84,57.88,123765.06351101944,57.92,57.97,57.84,57.88,123765.0635
2008-02-14 14:10:00,57.88,57.89,57.76,57.84,27792.85636738682,57.88,57.89,57.76,57.84,27792.8564
2008-02-14 14:20:00,57.85,57.86,57.7,57.74,77407.4476169797,57.85,57.86,57.7,57.74,77407.4476
2008-02-14 14:30:00,57.73,57.81,57.69,57.73,72087.72120290957,57.73,57.81,57.69,57.73,72087.7212
2008-02-14 14:40:00,57.73,57.8,57.38,57.44,101726.19693844316,57.73,57.8,57.38,57.44,101726.1969
2008-02-14 14:50:00,57.43,57.64,57.4,57.64,43426.33807404191,57.43,57.64,57.4,57.64,43426.3381
2008-02-14 15:00:00,57.63,57.79,57.57,57.76,59385.51731625231,57.63,57.79,57.57,57.76,59385.5173
2008-02-14 15:10:00,57.77,57.97,57.77,57.94,38540.87504071219,57.77,57.97,57.77,57.94,38540.875
2008-02-14 15:20:00,57.94,57.94,57.8,57.84,23884.48594072305,57.94,57.94,57.8,57.84,23884.4859
2008-02-14 15:30:00,57.84,57.89,57.8,57.88,33763.97785256759,57.84,57.89,57.8,57.88,33763.9779
2008-02-14 15:40:00,57.9,57.91,57.8,57.91,103137.55292584954,57.9,57.91,57.8,57.91,103137.5529
2008-02-14 15:50:00,57.89,57.95,57.8,57.95,278037.1295190533,57.89,57.95,57.8,57.95,278037.1295
2008-02-15 09:30:00,57.51,57.67,57.24,57.62,463359.0272500272,57.51,57.67,57.24,57.62,463359.0273
2008-02-15 09:40:00,57.61,57.67,57.35,57.49,79361.63283031159,57.61,57.67,57.35,57.49,79361.6328
2008-02-15 09:50:00,57.43,57.43,56.89,57.11,81424.38388882858,57.43,57.43,56.89,57.11,81424.3839
2008-02-15 10:00:00,57.1,57.15,56.88,56.97,96623.60221474324,57.1,57.15,56.88,56.97,96623.6022
2008-02-15 10:10:00,56.98,57.06,56.88,56.99,135924.4381717512,56.98,57.06,56.88,56.99,135924.4382
2008-02-15 10:20:00,57.01,57.02,56.87,56.89,31266.96341331017,57.01,57.02,56.87,56.89,31266.9634
2008-02-15 10:30:00,56.89,57.06,56.87,56.91,59711.21485180762,56.89,57.06,56.87,56.91,59711.2149
2008-02-15 10:40:00,56.9,57.03,56.89,56.96,37129.51905330584,56.9,57.03,56.89,56.96,37129.5191
2008-02-15 10:50:00,56.96,57.0,56.7,56.7,87395.50537400934,56.96,57.0,56.7,56.7,87395.5054
2008-02-15 11:00:00,56.7,56.76,56.59,56.63,37129.51905330584,56.7,56.76,56.59,56.63,37129.5191
2008-02-15 11:10:00,56.63,56.79,56.63,56.69,33112.58278145696,56.63,56.79,56.63,56.69,33112.5828
2008-02-15 11:20:00,56.7,56.74,56.51,56.56,38866.57257626751,56.7,56.74,56.51,56.56,38866.5726
2008-02-15 11:30:00,56.56,56.59,56.43,56.44,25947.23699924004,56.56,56.59,56.43,56.44,25947.237
2008-02-15 11:40:00,56.43,56.46,56.33,56.38,54174.35674736728,56.43,56.46,56.33,56.38,54174.3567
2008-02-15 11:50:00,56.38,56.46,56.34,56.45,42666.377157746174,56.38,56.46,56.34,56.45,42666.3772
2008-02-15 12:00:00,56.45,56.62,56.42,56.47,59385.51731625231,56.45,56.62,56.42,56.47,59385.5173
2008-02-15 12:10:00,56.47,56.56,56.42,56.51,78167.40853327543,56.47,56.56,56.42,56.51,78167.4085
2008-02-15 12:20:00,56.49,56.53,56.33,56.33,85224.18847030724,56.49,56.53,56.33,56.33,85224.1885
2008-02-15 12:30:00,56.33,56.34,56.21,56.22,69482.14091846705,56.33,56.34,56.21,56.22,69482.1409
2008-02-15 12:40:00,56.23,56.32,56.22,56.22,67745.08739550538,56.23,56.32,56.22,56.22,67745.0874
2008-02-15 12:50:00,56.24,56.34,56.22,56.33,54825.75181847791,56.24,56.34,56.22,56.33,54825.7518
2008-02-15 13:00:00,56.33,56.35,56.19,56.21,30724.13418738465,56.33,56.35,56.19,56.21,30724.1342
2008-02-15 13:10:00,56.21,56.37,56.2,56.36,49071.76202366736,56.21,56.37,56.2,56.36,49071.762
2008-02-15 13:20:00,56.34,56.45,56.33,56.33,86526.9786125285,56.34,56.45,56.33,56.33,86526.9786
2008-02-15 13:30:00,56.33,56.41,56.32,56.32,41797.85039626533,56.33,56.41,56.32,56.32,41797.8504
2008-02-15 13:40:00,56.33,56.48,56.33,56.4,87069.80783845403,56.33,56.48,56.33,56.4,87069.8078
2008-02-15 13:50:00,56.41,56.45,56.3,56.42,78167.40853327543,56.41,56.45,56.3,56.42,78167.4085
2008-02-15 14:00:00,56.42,56.44,56.35,56.42,46249.05004885463,56.42,56.44,56.35,56.42,46249.05
2008-02-15 14:10:00,56.42,56.44,56.27,56.33,46683.31342959505,56.42,56.44,56.27,56.33,46683.3134
2008-02-15 14:20:00,56.33,56.42,56.33,56.41,44729.12821626317,56.33,56.42,56.33,56.41,44729.1282
2008-02-15 14:30:00,56.42,56.53,56.41,56.53,104548.90891325587,56.42,56.53,56.41,56.53,104548.9089
2008-02-15 14:40:00,56.5,56.56,56.48,56.56,19541.85213331886,56.5,56.56,56.48,56.56,19541.8521
2008-02-15 14:50:00,56.56,56.67,56.54,56.65,48528.93279774183,56.56,56.67,56.54,56.65,48528.9328
2008-02-15 15:00:00,56.62,56.72,56.49,56.67,66876.56063402454,56.62,56.72,56.49,56.67,66876.5606
2008-02-15 15:10:00,56.68,56.9,56.67,56.86,63185.32189773097,56.68,56.9,56.67,56.86,63185.3219
2008-02-15 15:20:00,56.86,56.86,56.73,56.74,28552.817283682554,56.86,56.86,56.73,56.74,28552.8173
2008-02-15 15:30:00,56.73,57.02,56.66,57.01,62751.05851699055,56.73,57.02,56.66,57.01,62751.0585
2008-02-15 15:40:00,57.02,57.12,56.9,57.03,101943.32862881338,57.02,57.12,56.9,57.03,101943.3286
2008-02-15 15:50:00,57.02,57.29,57.02,57.23,186190.42449245468,57.02,57.29,57.02,57.23,186190.4245
2008-02-19 09:30:00,58.01,58.01,57.59,57.75,226034.08967538807,58.01,58.01,57.59,57.75,226034.0897
2008-02-19 09:40:00,57.68,58.3,57.68,58.16,54717.185973292806,57.68,58.3,57.68,58.16,54717.186
2008-02-19 09:50:00,58.16,58.37,58.16,58.28,62751.05851699055,58.16,58.37,58.16,58.28,62751.0585
2008-02-19 10:00:00,58.29,58.58,58.27,58.49,84138.5300184562,58.29,58.58,58.27,58.49,84138.53
2008-02-19 10:10:00,58.5,58.54,58.26,58.5,53848.659211811966,58.5,58.54,58.26,58.5,53848.6592
2008-02-19 10:20:00,58.44,58.51,58.24,58.26,57974.16132884595,58.44,58.51,58.24,58.26,57974.1613
2008-02-19 10:30:00,58.25,58.33,58.11,58.27,35175.333839973944,58.25,58.33,58.11,58.27,35175.3338
2008-02-19 10:40:00,58.3,58.43,58.22,58.33,33004.01693627185,58.3,58.43,58.22,58.33,33004.0169
2008-02-19 10:50:00,58.31,58.37,58.24,58.31,86852.67614808382,58.31,58.37,58.24,58.31,86852.6761
2008-02-19 11:00:00,58.29,58.41,58.23,58.35,36260.992291824994,58.29,58.41,58.23,58.35,36260.9923
2008-02-19 11:10:00,58.34,58.34,58.25,58.25,24535.88101183368,58.34,58.34,58.25,58.25,24535.881
2008-02-19 11:20:00,58.22,58.28,58.09,58.11,107697.31842362392,58.22,58.28,58.09,58.11,107697.3184
2008-02-19 11:30:00,58.12,58.18,58.04,58.06,34523.938768863314,58.12,58.18,58.04,58.06,34523.9388
2008-02-19 11:40:00,58.07,58.17,58.06,58.09,57974.16132884595,58.07,58.17,58.06,58.09,57974.1613
2008-02-19 11:50:00,58.09,58.17,58.05,58.11,80990.12050808816,58.09,58.17,58.05,58.11,80990.1205
2008-02-19 12:00:00,58.12,58.12,58.06,58.07,50048.8546303333,58.12,58.12,58.06,58.07,50048.8546
2008-02-19 12:10:00,58.08,58.08,57.96,58.08,104766.0406036261,58.08,58.08,57.96,58.08,104766.0406
2008-02-19 12:20:00,58.06,58.1,57.97,58.08,35935.29475626968,58.06,58.1,57.97,58.08,35935.2948
2008-02-19 12:30:00,58.07,58.07,57.85,57.85,26815.76376072088,58.07,58.07,57.85,57.85,26815.7638
2008-02-19 12:40:00,57.85,57.87,57.56,57.84,53088.69829551623,57.85,57.87,57.56,57.84,53088.6983
2008-02-19 12:50:00,57.84,57.88,57.73,57.73,23558.788405167736,57.84,57.88,57.73,57.73,23558.7884
2008-02-19 13:00:00,57.75,57.82,57.73,57.74,34849.63630441863,57.75,57.82,57.73,57.74,34849.6363
2008-02-19 13:10:00,57.73,57.8,57.66,57.71,61991.097600694826,57.73,57.8,57.66,57.71,61991.0976
2008-02-19 13:20:00,57.71,57.8,57.69,57.74,38106.61165997177,57.71,57.8,57.69,57.74,38106.6117
2008-02-19 13:30:00,57.74,57.74,57.49,57.54,39626.53349256324,57.74,57.74,57.49,57.54,39626.5335
2008-02-19 13:40:00,57.54,57.57,57.39,57.43,29529.9098903485,57.54,57.57,57.39,57.43,29529.9099
2008-02-19 13:50:00,57.42,57.51,57.32,57.35,37563.782434046254,57.42,57.51,57.32,57.35,37563.7824
2008-02-19 14:00:00,57.33,57.37,57.21,57.24,41146.45532515471,57.33,57.37,57.21,57.24,41146.4553
2008-02-19 14:10:00,57.25,57.26,57.07,57.1,58299.85886440126,57.25,57.26,57.07,57.1,58299.8589
2008-02-19 14:20:00,57.11,57.12,56.96,56.96,69590.70676365215,57.11,57.12,56.96,56.96,69590.7068
2008-02-19 14:30:00,56.96,57.0,56.57,56.73,112799.91314732384,56.96,57.0,56.57,56.73,112799.9131
2008-02-19 14:40:00,56.74,56.77,56.33,56.35,66442.29725328412,56.74,56.77,56.33,56.35,66442.2973
2008-02-19 14:50:00,56.34,56.45,56.2,56.26,77407.4476169797,56.34,56.45,56.2,56.26,77407.4476
2008-02-19 15:00:00,56.28,56.39,56.24,56.33,90109.65150363695,56.28,56.39,56.24,56.33,90109.6515
2008-02-19 15:10:00,56.34,56.38,56.24,56.3,90109.65150363695,56.34,56.38,56.24,56.3,90109.6515
2008-02-19 15:20:00,56.29,56.35,56.21,56.24,111388.55715991747,56.29,56.35,56.21,56.24,111388.5572
2008-02-19 15:30:00,56.24,56.49,56.22,56.33,147215.28607100208,56.24,56.49,56.22,56.33,147215.2861
2008-02-19 15:40:00,56.32,56.46,56.23,56.3,137552.92584952773,56.32,56.46,56.23,56.3,137552.9258
2008-02-19 15:50:00,56.3,56.3,55.79,55.88,545000.5428292259,56.3,56.3,55.79,55.88,545000.5428
2008-02-20 09:30:00,55.72,55.73,55.39,55.39,101074.80186733254,55.72,55.73,55.39,55.39,101074.8019
2008-02-20 09:40:00,55.42,55.66,55.27,55.64,89349.69058734123,55.42,55.66,55.27,55.64,89349.6906
2008-02-20 09:50:00,55.64,55.68,55.47,55.6,71002.06275105852,55.64,55.68,55.47,55.6,71002.0628
2008-02-20 10:00:00,55.6,56.0,55.6,56.0,86635.54445771361,55.6,56.0,55.6,56.0,86635.5445
2008-02-20 10:10:00,56.02,56.21,55.86,56.19,45271.95744218869,56.02,56.21,55.86,56.19,45271.9574
2008-02-20 10:20:00,56.21,56.33,55.94,55.98,68179.35077624579,56.21,56.33,55.94,55.98,68179.3508
2008-02-20 10:30:00,55.96,55.97,55.61,55.76,46574.747584409946,55.96,55.97,55.61,55.76,46574.7476
2008-02-20 10:40:00,55.76,55.86,55.58,55.58,31158.39756812507,55.76,55.86,55.58,55.58,31158.3976
2008-02-20 10:50:00,55.58,55.61,55.37,55.4,51025.94723699924,55.58,55.61,55.37,55.4,51025.9472
2008-02-20 11:00:00,55.4,55.58,55.33,55.35,28118.55390294213,55.4,55.58,55.33,55.35,28118.5539
2008-02-20 11:10:00,55.34,55.41,55.29,55.34,36152.42644663989,55.34,55.41,55.29,55.34,36152.4264
2008-02-20 11:20:00,55.32,55.4,55.17,55.31,47443.27434589079,55.32,55.4,55.17,55.31,47443.2743
2008-02-20 11:30:00,55.28,55.31,55.03,55.07,30941.26587775486,55.28,55.31,55.03,55.07,30941.2659
2008-02-20 11:40:00,55.07,55.15,55.04,55.06,21930.300727391164,55.07,55.15,55.04,55.06,21930.3007
2008-02-20 11:50:00,55.08,55.21,55.0,55.01,34198.241233308,55.08,55.21,55.0,55.01,34198.2412
2008-02-20 12:00:00,55.01,55.37,54.96,55.34,51025.94723699924,55.01,55.37,54.96,55.34,51025.9472
2008-02-20 12:10:00,55.33,55.99,55.28,55.8,84247.0958636413,55.33,55.99,55.28,55.8,84247.0959
2008-02-20 12:20:00,55.84,56.02,55.7,55.92,54282.92259255239,55.84,56.02,55.7,55.92,54282.9226
2008-02-20 12:30:00,55.94,55.96,55.75,55.76,51894.47399848008,55.94,55.96,55.75,55.76,51894.474
2008-02-20 12:40:00,55.8,55.82,55.64,55.77,26055.802844425143,55.8,55.82,55.64,55.77,26055.8028
2008-02-20 12:50:00,55.75,55.91,55.68,55.82,18564.75952665292,55.75,55.91,55.68,55.82,18564.7595
2008-02-20 13:00:00,55.83,56.09,55.82,56.02,59385.51731625231,55.83,56.09,55.82,56.02,59385.5173
2008-02-20 13:10:00,56.03,56.11,55.89,55.91,46574.747584409946,56.03,56.11,55.89,55.91,46574.7476
2008-02-20 13:20:00,55.9,56.01,55.81,56.0,61773.965910324616,55.9,56.01,55.81,56.0,61773.9659
2008-02-20 13:30:00,56.01,56.01,55.87,55.94,32895.45109108675,56.01,56.01,55.87,55.94,32895.4511
2008-02-20 13:40:00,55.96,56.12,55.96,56.1,35175.333839973944,55.96,56.12,55.96,56.1,35175.3338
2008-02-20 13:50:00,56.09,56.29,56.08,56.19,61556.834219954406,56.09,56.29,56.08,56.19,61556.8342
2008-02-20 14:00:00,56.18,56.27,56.01,56.07,92280.96840733904,56.18,56.27,56.01,56.07,92280.9684
2008-02-20 14:10:00,56.1,56.14,55.88,55.91,37129.51905330584,56.1,56.14,55.88,55.91,37129.5191
2008-02-20 14:20:00,55.91,56.17,55.85,56.13,51460.21061773966,55.91,56.17,55.85,56.13,51460.2106
2008-02-20 14:30:00,56.12,56.24,56.11,56.11,43209.2063836717,56.12,56.24,56.11,56.11,43209.2064
2008-02-20 14:40:00,56.11,56.33,56.01,56.3,69265.00922809684,56.11,56.33,56.01,56.3,69265.0092
2008-02-20 14:50:00,56.3,56.63,56.3,56.6,69590.70676365215,56.3,56.63,56.3,56.6,69590.7068
2008-02-20 15:00:00,56.58,56.63,56.44,56.55,67527.95570513517,56.58,56.63,56.44,56.55,67527.9557
2008-02-20 15:10:00,56.55,56.6,56.38,56.57,59711.21485180762,56.55,56.6,56.38,56.57,59711.2149
2008-02-20 15:20:00,56.59,56.67,56.47,56.53,57974.16132884595,56.59,56.67,56.47,56.53,57974.1613
2008-02-20 15:30:00,56.52,56.53,56.24,56.37,77081.75008142438,56.52,56.53,56.24,56.37,77081.7501
2008-02-20 15:40:00,56.37,56.54,56.22,56.31,85332.75431549235,56.37,56.54,56.22,56.31,85332.7543
2008-02-20 15:50:00,56.32,56.45,56.3,56.44,81532.94973401369,56.32,56.45,56.3,56.44,81532.9497
2008-02-21 09:30:00,56.52,56.52,55.33,55.56,99229.18249918576,56.52,56.52,55.33,55.56,99229.1825
2008-02-21 09:40:00,55.55,55.73,55.24,55.39,74041.90641624146,55.55,55.73,55.24,55.39,74041.9064
2008-02-21 09:50:00,55.39,55.46,55.36,55.45,45489.0891325589,55.39,55.46,55.36,55.45,45489.0891
2008-02-21 10:00:00,55.44,55.45,55.15,55.27,59711.21485180762,55.44,55.45,55.15,55.27,59711.2149
2008-02-21 10:10:00,55.28,55.41,55.27,55.38,56237.10780588427,55.28,55.41,55.27,55.38,56237.1078
2008-02-21 10:20:00,55.37,55.48,55.29,55.47,52980.132450331126,55.37,55.48,55.29,55.47,52980.1325
2008-02-21 10:30:00,55.48,55.53,55.44,55.45,50700.24970144393,55.48,55.53,55.44,55.45,50700.2497
2008-02-21 10:40:00,55.46,55.49,55.43,55.44,65682.33633698839,55.46,55.49,55.43,55.44,65682.3363
2008-02-21 10:50:00,55.45,55.46,54.96,54.97,80230.15959179243,55.45,55.46,54.96,54.97,80230.1596
2008-02-21 11:00:00,54.94,55.05,54.83,54.99,40929.3236347845,54.94,55.05,54.83,54.99,40929.3236
2008-02-21 11:10:00,55.0,55.04,54.89,54.94,38649.4408858973,55.0,55.04,54.89,54.94,38649.4409
2008-02-21 11:20:00,54.93,54.93,54.78,54.9,37346.65074367605,54.93,54.93,54.78,54.9,37346.6507
2008-02-21 11:30:00,54.87,54.93,54.74,54.82,42992.07469330149,54.87,54.93,54.74,54.82,42992.0747
2008-02-21 11:40:00,54.83,54.9,54.8,54.88,15524.915861469985,54.83,54.9,54.8,54.88,15524.9159
2008-02-21 11:50:00,54.88,54.93,54.86,54.88,29529.9098903485,54.88,54.93,54.86,54.88,29529.9099
2008-02-21 12:00:00,54.89,54.92,54.85,54.89,34089.675388122894,54.89,54.92,54.85,54.89,34089.6754
2008-02-21 12:10:00,54.88,54.93,54.79,54.8,50048.8546303333,54.88,54.93,54.79,54.8,50048.8546
2008-02-21 12:20:00,54.81,54.81,54.75,54.8,74476.16979698188,54.81,54.81,54.75,54.8,74476.1698
2008-02-21 12:30:00,54.81,54.84,54.69,54.78,50157.4204755184,54.81,54.84,54.69,54.78,50157.4205
2008-02-21 12:40:00,54.78,54.88,54.76,54.76,52654.43491477581,54.78,54.88,54.76,54.76,52654.4349
2008-02-21 12:50:00,54.76,54.8,54.69,54.78,48311.801107371626,54.76,54.8,54.69,54.78,48311.8011
2008-02-21 13:00:00,54.8,54.93,54.7,54.9,30615.568342199545,54.8,54.93,54.7,54.9,30615.5683
2008-02-21 13:10:00,54.88,54.91,54.68,54.81,51568.77646292477,54.88,54.91,54.68,54.81,51568.7765
2008-02-21 13:20:00,54.78,55.01,54.69,54.98,49288.89371403757,54.78,55.01,54.69,54.98,49288.8937
2008-02-21 13:30:00,54.98,54.98,54.72,54.81,44511.99652589296,54.98,54.98,54.72,54.81,44511.9965
2008-02-21 13:40:00,54.8,54.91,54.73,54.75,36152.42644663989,54.8,54.91,54.73,54.75,36152.4264
2008-02-21 13:50:00,54.75,54.81,54.62,54.74,40169.36271848877,54.75,54.81,54.62,54.74,40169.3627
2008-02-21 14:00:00,54.74,54.89,54.73,54.83,36586.68982738031,54.74,54.89,54.73,54.83,36586.6898
2008-02-21 14:10:00,54.86,55.06,54.83,55.04,36586.68982738031,54.86,55.06,54.83,55.04,36586.6898
2008-02-21 14:20:00,55.05,55.27,55.03,55.24,183693.4100531973,55.05,55.27,55.03,55.24,183693.4101
2008-02-21 14:30:00,55.25,55.27,55.13,55.17,110520.03039843666,55.25,55.27,55.13,55.17,110520.0304
2008-02-21 14:40:00,55.17,55.3,55.16,55.28,273803.0615568342,55.17,55.3,55.16,55.28,273803.0616
2008-02-21 14:50:00,55.28,55.58,55.27,55.58,69482.14091846705,55.28,55.58,55.27,55.58,69482.1409
2008-02-21 15:00:00,55.57,55.58,55.39,55.51,97166.43144066876,55.57,55.58,55.39,55.51,97166.4314
2008-02-21 15:10:00,55.49,55.67,55.45,55.65,55042.88350884812,55.49,55.67,55.45,55.65,55042.8835
2008-02-21 15:20:00,55.64,55.75,55.53,55.7,100857.67017696232,55.64,55.75,55.53,55.7,100857.6702
2008-02-21 15:30:00,55.71,55.89,55.63,55.65,101074.80186733254,55.71,55.89,55.63,55.65,101074.8019
2008-02-21 15:40:00,55.65,55.7,55.51,55.59,114211.26913473022,55.65,55.7,55.51,55.59,114211.2691
2008-02-21 15:50:00,55.58,55.58,55.31,55.48,239604.82032352625,55.58,55.58,55.31,55.48,239604.8203
2008-02-22 09:30:00,55.35,56.27,55.27,55.85,104440.34306807078,55.35,56.27,55.27,55.85,104440.3431
2008-02-22 09:40:00,55.76,55.79,55.53,55.53,136250.13570730647,55.76,55.79,55.53,55.53,136250.1357
2008-02-22 09:50:00,55.56,55.61,55.1,55.26,70567.7993703181,55.56,55.61,55.1,55.26,70567.7994
2008-02-22 10:00:00,55.26,55.3,55.17,55.27,103028.98708066445,55.26,55.3,55.17,55.27,103028.9871
2008-02-22 10:10:00,55.27,55.3,55.17,55.25,61991.097600694826,55.27,55.3,55.17,55.25,61991.0976
2008-02-22 10:20:00,55.25,55.26,55.0,55.17,72087.72120290957,55.25,55.26,55.0,55.17,72087.7212
2008-02-22 10:30:00,55.16,55.22,54.73,54.76,123656.49766583434,55.16,55.22,54.73,54.76,123656.4977
2008-02-22 10:40:00,54.77,54.94,54.63,54.89,100749.10433177724,54.77,54.94,54.63,54.89,100749.1043
2008-02-22 10:50:00,54.88,55.0,54.71,54.74,52220.17153403539,54.88,55.0,54.71,54.74,52220.1715
2008-02-22 11:00:00,54.75,54.94,54.71,54.71,47443.27434589079,54.75,54.94,54.71,54.71,47443.2743
2008-02-22 11:10:00,54.71,54.83,54.71,54.83,34741.070459233524,54.71,54.83,54.71,54.83,34741.0705
2008-02-22 11:20:00,54.83,55.0,54.81,54.96,61339.7025295842,54.83,55.0,54.81,54.96,61339.7025
2008-02-22 11:30:00,54.95,55.06,54.93,55.02,51677.34230810987,54.95,55.06,54.93,55.02,51677.3423
2008-02-22 11:40:00,55.04,55.08,54.98,55.03,47009.010965150366,55.04,55.08,54.98,55.03,47009.011
2008-02-22 11:50:00,55.04,55.19,55.03,55.17,31809.792639235697,55.04,55.19,55.03,55.17,31809.7926
2008-02-22 12:00:00,55.19,55.28,55.1,55.13,56019.97611551406,55.19,55.28,55.1,55.13,56019.9761
2008-02-22 12:10:00,55.11,55.12,54.95,55.0,38540.87504071219,55.11,55.12,54.95,55.0,38540.875
2008-02-22 12:20:00,54.98,55.03,54.93,54.99,17696.232765172077,54.98,55.03,54.93,54.99,17696.2328
2008-02-22 12:30:00,54.98,55.07,54.91,54.93,26272.93453479536,54.98,55.07,54.91,54.93,26272.9345
2008-02-22 12:40:00,54.94,55.04,54.88,55.04,41472.15286071002,54.94,55.04,54.88,55.04,41472.1529
2008-02-22 12:50:00,55.03,55.06,54.9,54.94,12702.203886657258,55.03,55.06,54.9,54.94,12702.2039
2008-02-22 13:00:00,54.98,55.03,54.93,55.03,26707.197915535773,54.98,55.03,54.93,55.03,26707.1979
2008-02-22 13:10:00,55.0,55.23,54.96,55.08,38540.87504071219,55.0,55.23,54.96,55.08,38540.875
2008-02-22 13:20:00,55.1,55.11,54.86,54.86,42666.377157746174,55.1,55.11,54.86,54.86,42666.3772
2008-02-22 13:30:00,54.86,54.89,54.72,54.87,23667.35425035284,54.86,54.89,54.72,54.87,23667.3543
2008-02-22 13:40:00,54.88,55.05,54.81,55.01,42557.81131256107,54.88,55.05,54.81,55.01,42557.8113
2008-02-22 13:50:00,55.02,55.08,54.94,54.94,17044.837694061447,55.02,55.08,54.94,54.94,17044.8377
2008-02-22 14:00:00,54.93,55.0,54.83,54.87,31484.09510368038,54.93,55.0,54.83,54.87,31484.0951
2008-02-22 14:10:00,54.87,54.95,54.81,54.93,26815.76376072088,54.87,54.95,54.81,54.93,26815.7638
2008-02-22 14:20:00,54.94,54.94,54.82,54.93,29421.344045163394,54.94,54.94,54.82,54.93,29421.344
2008-02-22 14:30:00,54.92,54.92,54.76,54.8,32135.49017479101,54.92,54.92,54.76,54.8,32135.4902
2008-02-22 14:40:00,54.77,54.99,54.77,54.94,28661.38312886766,54.77,54.99,54.77,54.94,28661.3831
2008-02-22 14:50:00,54.94,55.16,54.93,55.11,37563.782434046254,54.94,55.16,54.93,55.11,37563.7824
2008-02-22 15:00:00,55.13,55.16,54.96,55.05,40386.49440885898,55.13,55.16,54.96,55.05,40386.4944
2008-02-22 15:10:00,55.02,55.03,54.8,54.81,69590.70676365215,55.02,55.03,54.8,54.81,69590.7068
2008-02-22 15:20:00,54.81,55.21,54.81,55.19,52545.86906959071,54.81,55.21,54.81,55.19,52545.8691
2008-02-22 15:30:00,55.2,55.63,55.13,55.38,180436.4346976441,55.2,55.63,55.13,55.38,180436.4347
2008-02-22 15:40:00,55.39,55.69,55.27,55.66,77950.27684290522,55.39,55.69,55.27,55.66,77950.2768
2008-02-22 15:50:00,55.61,55.72,55.39,55.64,188904.5706220823,55.61,55.72,55.39,55.64,188904.5706
2008-02-25 09:30:00,55.57,56.23,55.53,56.09,144175.44240581914,55.57,56.23,55.53,56.09,144175.4424
2008-02-25 09:40:00,56.09,56.2,56.0,56.12,60471.17576810336,56.09,56.2,56.0,56.12,60471.1758
2008-02-25 09:50:00,56.15,56.2,55.91,55.96,65899.4680273586,56.15,56.2,55.91,55.96,65899.468
2008-02-25 10:00:00,55.97,56.19,55.94,56.03,65465.20464661818,55.97,56.19,55.94,56.03,65465.2046
2008-02-25 10:10:00,56.05,56.14,55.87,56.03,62533.92682662035,56.05,56.14,55.87,56.03,62533.9268
2008-02-25 10:20:00,56.04,56.21,55.88,56.19,67202.25816957986,56.04,56.21,55.88,56.19,67202.2582
2008-02-25 10:30:00,56.19,56.22,56.11,56.14,63076.75605254587,56.19,56.22,56.11,56.14,63076.7561
2008-02-25 10:40:00,56.13,56.2,56.07,56.16,51894.47399848008,56.13,56.2,56.07,56.16,51894.474
2008-02-25 10:50:00,56.16,56.18,56.06,56.13,33763.97785256759,56.16,56.18,56.06,56.13,33763.9779
2008-02-25 11:00:00,56.13,56.15,55.91,55.92,35609.597220714364,56.13,56.15,55.91,55.92,35609.5972
2008-02-25 11:10:00,55.92,56.15,55.92,56.12,30724.13418738465,55.92,56.15,55.92,56.12,30724.1342
2008-02-25 11:20:00,56.12,56.18,55.98,55.98,36586.68982738031,56.12,56.18,55.98,55.98,36586.6898
2008-02-25 11:30:00,55.99,56.03,55.87,55.88,24427.31516664857,55.99,56.03,55.87,55.88,24427.3152
2008-02-25 11:40:00,55.88,55.96,55.77,55.79,21713.169037020954,55.88,55.96,55.77,55.79,21713.169
2008-02-25 11:50:00,55.79,55.96,55.78,55.84,31049.831722939965,55.79,55.96,55.78,55.84,31049.8317
2008-02-25 12:00:00,55.78,55.85,55.64,55.64,37346.65074367605,55.78,55.85,55.64,55.64,37346.6507
2008-02-25 12:10:00,55.64,55.73,55.62,55.71,29095.64650960808,55.64,55.73,55.62,55.71,29095.6465
2008-02-25 12:20:00,55.7,55.71,55.62,55.69,22798.827488872,55.7,55.71,55.62,55.69,22798.8275
2008-02-25 12:30:00,55.67,55.68,55.53,55.62,29421.344045163394,55.67,55.68,55.53,55.62,29421.344
2008-02-25 12:40:00,55.59,55.8,55.59,55.77,17044.837694061447,55.59,55.8,55.59,55.77,17044.8377
2008-02-25 12:50:00,55.79,55.84,55.79,55.83,24318.749321463467,55.79,55.84,55.79,55.83,24318.7493
2008-02-25 13:00:00,55.82,55.93,55.8,55.85,30181.304961459125,55.82,55.93,55.8,55.85,30181.305
2008-02-25 13:10:00,55.88,55.88,55.72,55.78,24753.012702203887,55.88,55.88,55.72,55.78,24753.0127
2008-02-25 13:20:00,55.77,55.77,55.61,55.66,43426.33807404191,55.77,55.77,55.61,55.66,43426.3381
2008-02-25 13:30:00,55.65,55.71,55.41,55.46,29964.173271088915,55.65,55.71,55.41,55.46,29964.1733
2008-02-25 13:40:00,55.5,55.54,55.46,55.5,18347.627836282707,55.5,55.54,55.46,55.5,18347.6278
2008-02-25 13:50:00,55.51,55.7,55.5,55.67,20301.8130496146,55.51,55.7,55.5,55.67,20301.813
2008-02-25 14:00:00,55.7,55.74,55.56,55.72,23233.09086961242,55.7,55.74,55.56,55.72,23233.0909
2008-02-25 14:10:00,55.72,55.88,55.72,55.81,19650.417978503963,55.72,55.88,55.72,55.81,19650.418
2008-02-25 14:20:00,55.82,56.33,55.74,56.33,88589.7296710455,55.82,56.33,55.74,56.33,88589.7297
2008-02-25 14:30:00,56.33,56.63,56.03,56.05,75453.26240364781,56.33,56.63,56.03,56.05,75453.2624
2008-02-25 14:40:00,56.04,56.19,55.84,55.97,38215.17750515688,56.04,56.19,55.84,55.97,38215.1775
2008-02-25 14:50:00,55.96,56.21,55.86,56.15,54282.92259255239,55.96,56.21,55.86,56.15,54282.9226
2008-02-25 15:00:00,56.14,56.28,56.05,56.26,47009.010965150366,56.14,56.28,56.05,56.26,47009.011
2008-02-25 15:10:00,56.23,56.4,56.2,56.36,71544.89197698404,56.23,56.4,56.2,56.36,71544.892
2008-02-25 15:20:00,56.37,56.59,56.31,56.56,51568.77646292477,56.37,56.59,56.31,56.56,51568.7765
2008-02-25 15:30:00,56.56,56.61,56.31,56.56,64488.11203995223,56.56,56.61,56.31,56.56,64488.112
2008-02-25 15:40:00,56.56,56.74,56.4,56.4,96080.77298881771,56.56,56.74,56.4,56.4,96080.773
2008-02-25 15:50:00,56.39,56.55,56.37,56.41,160134.62164802954,56.39,56.55,56.37,56.41,160134.6216
2008-02-26 09:30:00,56.13,57.06,55.87,56.91,89458.25643252634,56.13,57.06,55.87,56.91,89458.2564
2008-02-26 09:40:00,56.91,56.94,56.59,56.59,63076.75605254587,56.91,56.94,56.59,56.59,63076.7561
2008-02-26 09:50:00,56.57,56.61,56.45,56.45,35066.76799478884,56.57,56.61,56.45,56.45,35066.768
2008-02-26 10:00:00,56.43,56.63,56.15,56.63,117468.24449028337,56.43,56.63,56.15,56.63,117468.2445
2008-02-26 10:10:00,56.62,56.64,56.45,56.51,45163.39159700358,56.62,56.64,56.45,56.51,45163.3916
2008-02-26 10:20:00,56.5,56.51,56.32,56.44,24318.749321463467,56.5,56.51,56.32,56.44,24318.7493
2008-02-26 10:30:00,56.42,56.46,56.33,56.33,13570.730648138097,56.42,56.46,56.33,56.33,13570.7306
2008-02-26 10:40:00,56.31,56.42,56.19,56.29,33872.54369775269,56.31,56.42,56.19,56.29,33872.5437
2008-02-26 10:50:00,56.26,56.61,56.21,56.38,56128.54196069916,56.26,56.61,56.21,56.38,56128.542
2008-02-26 11:00:00,56.36,56.62,56.34,56.45,22907.393334057106,56.36,56.62,56.34,56.45,22907.3933
2008-02-26 11:10:00,56.45,56.5,56.37,56.46,28661.38312886766,56.45,56.5,56.37,56.46,28661.3831
2008-02-26 11:20:00,56.46,56.47,56.42,56.45,84898.49093475193,56.46,56.47,56.42,56.45,84898.4909
2008-02-26 11:30:00,56.44,56.65,56.43,56.64,75344.6965584627,56.44,56.65,56.43,56.64,75344.6966
2008-02-26 11:40:00,56.64,56.78,56.59,56.72,60905.439148843776,56.64,56.78,56.59,56.72,60905.4391
2008-02-26 11:50:00,56.75,56.79,56.66,56.7,40712.19194441429,56.75,56.79,56.66,56.7,40712.1919
2008-02-26 12:00:00,56.7,56.92,56.67,56.91,55694.27857995874,56.7,56.92,56.67,56.91,55694.2786
2008-02-26 12:10:00,56.91,56.98,56.78,56.92,40929.3236347845,56.91,56.98,56.78,56.92,40929.3236
2008-02-26 12:20:00,56.93,57.39,56.93,57.31,42557.81131256107,56.93,57.39,56.93,57.31,42557.8113
2008-02-26 12:30:00,57.31,57.32,57.07,57.1,40277.92856367387,57.31,57.32,57.07,57.1,40277.9286
2008-02-26 12:40:00,57.1,57.16,56.97,57.15,28118.55390294213,57.1,57.16,56.97,57.15,28118.5539
2008-02-26 12:50:00,57.15,57.4,57.08,57.39,44620.562371078064,57.15,57.4,57.08,57.39,44620.5624
2008-02-26 13:00:00,57.39,57.47,57.35,57.42,86526.9786125285,57.39,57.47,57.35,57.42,86526.9786
2008-02-26 13:10:00,57.41,57.43,57.29,57.36,21496.037346650744,57.41,57.43,57.29,57.36,21496.0373
2008-02-26 13:20:00,57.36,57.36,57.15,57.18,26164.368689610248,57.36,57.36,57.15,57.18,26164.3687
2008-02-26 13:30:00,57.18,57.26,57.14,57.14,26381.50037998045,57.18,57.26,57.14,57.14,26381.5004
2008-02-26 13:40:00,57.14,57.24,57.09,57.15,24970.144392574097,57.14,57.24,57.09,57.15,24970.1444
2008-02-26 13:50:00,57.16,57.31,57.09,57.11,30832.700032569755,57.16,57.31,57.09,57.11,30832.7
2008-02-26 14:00:00,57.12,57.32,57.09,57.29,37998.04581478667,57.12,57.32,57.09,57.29,37998.0458
2008-02-26 14:10:00,57.3,57.35,57.16,57.23,38975.13842145261,57.3,57.35,57.16,57.23,38975.1384
2008-02-26 14:20:00,57.23,57.25,57.02,57.03,45923.35251329932,57.23,57.25,57.02,57.03,45923.3525
2008-02-26 14:30:00,57.03,57.26,57.03,57.17,33655.41200738248,57.03,57.26,57.03,57.17,33655.412
2008-02-26 14:40:00,57.17,57.22,57.03,57.22,31375.52925849528,57.17,57.22,57.03,57.22,31375.5293
2008-02-26 14:50:00,57.24,57.32,57.07,57.13,47768.9718814461,57.24,57.32,57.07,57.13,47768.9719
2008-02-26 15:00:00,57.13,57.14,56.79,56.86,55911.41027032895,57.13,57.14,56.79,56.86,55911.4103
2008-02-26 15:10:00,56.86,56.89,56.54,56.6,63076.75605254587,56.86,56.89,56.54,56.6,63076.7561
2008-02-26 15:20:00,56.58,56.6,56.41,56.57,67527.95570513517,56.58,56.6,56.41,56.57,67527.9557
2008-02-26 15:30:00,56.58,56.68,56.44,56.54,68613.61415698621,56.58,56.68,56.44,56.54,68613.6142
2008-02-26 15:40:00,56.48,56.58,56.41,56.46,68830.74584735642,56.48,56.58,56.41,56.46,68830.7458
2008-02-26 15:50:00,56.47,56.68,56.41,56.68,113885.5715991749,56.47,56.68,56.41,56.68,113885.5716
2008-02-27 09:30:00,56.39,56.79,56.19,56.43,38323.74335034198,56.39,56.79,56.19,56.43,38323.7434
2008-02-27 09:40:00,56.4,56.47,56.18,56.45,39517.96764737814,56.4,56.47,56.18,56.45,39517.9676
2008-02-27 09:50:00,56.47,56.47,56.13,56.4,31375.52925849528,56.47,56.47,56.13,56.4,31375.5293
2008-02-27 10:00:00,56.4,56.57,56.32,56.52,39952.23102811856,56.4,56.57,56.32,56.52,39952.231
2008-02-27 10:10:00,56.51,56.79,56.38,56.79,27032.895451091088,56.51,56.79,56.38,56.79,27032.8955
2008-02-27 10:20:00,56.8,56.82,56.45,56.45,32026.924329605907,56.8,56.82,56.45,56.45,32026.9243
2008-02-27 10:30:00,56.45,56.76,56.45,56.7,24535.88101183368,56.45,56.76,56.45,56.7,24535.881
2008-02-27 10:40:00,56.7,57.35,56.7,57.27,69590.70676365215,56.7,57.35,56.7,57.27,69590.7068
2008-02-27 10:50:00,57.27,57.35,57.05,57.15,64270.98034958202,57.27,57.35,57.05,57.15,64270.9803
2008-02-27 11:00:00,57.18,57.28,57.09,57.12,36152.42644663989,57.18,57.28,57.09,57.12,36152.4264
2008-02-27 11:10:00,57.1,57.13,56.96,57.11,18673.325371838026,57.1,57.13,56.96,57.11,18673.3254
2008-02-27 11:20:00,57.12,57.25,57.0,57.01,25078.7102377592,57.12,57.25,57.0,57.01,25078.7102
2008-02-27 11:30:00,57.04,57.04,56.91,56.95,15850.613397025296,57.04,57.04,56.91,56.95,15850.6134
2008-02-27 11:40:00,56.92,57.23,56.9,57.21,21496.037346650744,56.92,57.23,56.9,57.21,21496.0373
2008-02-27 11:50:00,57.19,57.22,53.38,55.12,1822494.8431223533,57.19,57.22,53.38,55.12,1822494.8431
2008-02-27 12:00:00,55.12,55.64,54.46,55.14,1004016.9362718489,55.12,55.64,54.46,55.14,1004016.9363
2008-02-27 12:10:00,55.15,55.54,54.94,54.96,255672.56541092173,55.15,55.54,54.94,54.96,255672.5654
2008-02-27 12:20:00,54.96,54.99,54.68,54.88,246661.60026055804,54.96,54.99,54.68,54.88,246661.6003
2008-02-27 12:30:00,54.87,55.22,54.85,55.12,171208.33785691022,54.87,55.22,54.85,55.12,171208.3379
2008-02-27 12:40:00,55.12,55.58,55.1,55.54,130496.14591249594,55.12,55.58,55.1,55.54,130496.1459
2008-02-27 12:50:00,55.53,56.31,55.49,55.97,299098.90348496364,55.53,56.31,55.49,55.97,299098.9035
2008-02-27 13:00:00,55.97,55.98,55.52,55.74,97383.56313103896,55.97,55.98,55.52,55.74,97383.5631
2008-02-27 13:10:00,55.73,55.73,55.38,55.55,122462.27336879818,55.73,55.73,55.38,55.55,122462.2734
2008-02-27 13:20:00,55.55,55.63,55.42,55.63,61122.57083921399,55.55,55.63,55.42,55.63,61122.5708
2008-02-27 13:30:00,55.62,55.63,55.31,55.5,64162.41450439692,55.62,55.63,55.31,55.5,64162.4145
2008-02-27 13:40:00,55.51,55.55,55.28,55.42,56888.5028769949,55.51,55.55,55.28,55.42,56888.5029
2008-02-27 13:50:00,55.43,55.56,54.97,55.06,79687.3303658669,55.43,55.56,54.97,55.06,79687.3304
2008-02-27 14:00:00,55.1,55.44,55.07,55.41,142981.21810878298,55.1,55.44,55.07,55.41,142981.2181
2008-02-27 14:10:00,55.41,56.41,55.14,55.38,497014.43925740966,55.41,56.41,55.14,55.38,497014.4393
2008-02-27 14:20:00,55.38,55.48,55.14,55.15,98360.65573770492,55.38,55.48,55.14,55.15,98360.6557
2008-02-27 14:30:00,55.17,55.31,54.97,55.04,108348.71349473456,55.17,55.31,54.97,55.04,108348.7135
2008-02-27 14:40:00,55.02,55.32,55.01,55.32,45597.654977744,55.02,55.32,55.01,55.32,45597.655
2008-02-27 14:50:00,55.3,55.61,55.2,55.51,79253.06698512648,55.3,55.61,55.2,55.51,79253.067
2008-02-27 15:00:00,55.51,55.63,55.35,55.46,34415.37292367821,55.51,55.63,55.35,55.46,34415.3729
2008-02-27 15:10:00,55.43,55.55,55.34,55.55,43643.46976441212,55.43,55.55,55.34,55.55,43643.4698
2008-02-27 15:20:00,55.55,55.63,55.42,55.55,82944.30572142004,55.55,55.63,55.42,55.55,82944.3057
2008-02-27 15:30:00,55.54,55.55,55.37,55.4,89349.69058734123,55.54,55.55,55.37,55.4,89349.6906
2008-02-27 15:40:00,55.39,55.42,55.23,55.37,156334.81706655087,55.39,55.42,55.23,55.37,156334.8171
2008-02-27 15:50:00,55.36,55.42,55.22,55.38,267831.94007165346,55.36,55.42,55.22,55.38,267831.9401
2008-02-28 09:30:00,55.28,55.73,54.98,55.46,84789.92508956682,55.28,55.73,54.98,55.46,84789.9251
2008-02-28 09:40:00,55.51,55.73,55.29,55.63,72956.24796439041,55.51,55.73,55.29,55.63,72956.248
2008-02-28 09:50:00,55.64,55.86,55.51,55.7,68613.61415698621,55.64,55.86,55.51,55.7,68613.6142
2008-02-28 10:00:00,55.73,55.75,55.49,55.5,78818.80360438606,55.73,55.75,55.49,55.5,78818.8036
2008-02-28 10:10:00,55.5,55.83,55.49,55.74,40386.49440885898,55.5,55.83,55.49,55.74,40386.4944
2008-02-28 10:20:00,55.73,56.13,55.69,56.1,51785.90815329498,55.73,56.13,55.69,56.1,51785.9082
2008-02-28 10:30:00,56.09,56.22,56.0,56.21,64705.24373032244,56.09,56.22,56.0,56.21,64705.2437
2008-02-28 10:40:00,56.19,56.37,56.13,56.13,83378.56910216046,56.19,56.37,56.13,56.13,83378.5691
2008-02-28 10:50:00,56.11,56.37,56.1,56.32,32135.49017479101,56.11,56.37,56.1,56.32,32135.4902
2008-02-28 11:00:00,56.32,56.37,55.89,56.06,54825.75181847791,56.32,56.37,55.89,56.06,54825.7518
2008-02-28 11:10:00,56.05,56.26,55.91,56.1,41363.587015524914,56.05,56.26,55.91,56.1,41363.587
2008-02-28 11:20:00,56.09,56.17,55.88,56.15,57974.16132884595,56.09,56.17,55.88,56.15,57974.1613
2008-02-28 11:30:00,56.14,56.16,55.68,55.84,57214.20041255021,56.14,56.16,55.68,55.84,57214.2004
2008-02-28 11:40:00,55.85,55.89,55.73,55.75,30289.87080664423,55.85,55.89,55.73,55.75,30289.8708
2008-02-28 11:50:00,55.74,55.96,55.74,55.85,21061.773965910324,55.74,55.96,55.74,55.85,21061.774
2008-02-28 12:00:00,55.86,55.99,55.83,55.89,20410.37889479969,55.86,55.99,55.83,55.89,20410.3789
2008-02-28 12:10:00,55.87,56.0,55.79,55.93,17913.364455542287,55.87,56.0,55.79,55.93,17913.3645
2008-02-28 12:20:00,55.98,56.09,55.94,56.02,21170.33981109543,55.98,56.09,55.94,56.02,21170.3398
2008-02-28 12:30:00,56.01,56.07,55.88,55.91,24861.578547388992,56.01,56.07,55.88,55.91,24861.5785
2008-02-28 12:40:00,55.89,56.09,55.88,56.08,20410.37889479969,55.89,56.09,55.88,56.08,20410.3789
2008-02-28 12:50:00,56.08,56.16,55.99,56.12,22690.261643686896,56.08,56.16,55.99,56.12,22690.2616
2008-02-28 13:00:00,56.15,56.33,56.05,56.33,28661.38312886766,56.15,56.33,56.05,56.33,28661.3831
2008-02-28 13:10:00,56.33,56.37,56.21,56.27,29747.041580718706,56.33,56.37,56.21,56.27,29747.0416
2008-02-28 13:20:00,56.29,56.33,55.98,55.99,41146.45532515471,56.29,56.33,55.98,55.99,41146.4553
2008-02-28 13:30:00,56.0,56.05,55.86,55.9,29855.60742590381,56.0,56.05,55.86,55.9,29855.6074
2008-02-28 13:40:00,55.9,55.94,55.76,55.91,16936.271848876346,55.9,55.94,55.76,55.91,16936.2718
2008-02-28 13:50:00,55.88,55.95,55.85,55.93,13787.862338508306,55.88,55.95,55.85,55.93,13787.8623
2008-02-28 14:00:00,55.94,55.97,55.79,55.91,26381.50037998045,55.94,55.97,55.79,55.91,26381.5004
2008-02-28 14:10:00,55.91,56.09,55.9,56.04,34415.37292367821,55.91,56.09,55.9,56.04,34415.3729
2008-02-28 14:20:00,56.04,56.16,56.01,56.08,34523.938768863314,56.04,56.16,56.01,56.08,34523.9388
2008-02-28 14:30:00,56.08,56.11,55.92,56.08,44729.12821626317,56.08,56.11,55.92,56.08,44729.1282
2008-02-28 14:40:00,56.06,56.23,55.98,56.15,46140.484203669526,56.06,56.23,55.98,56.15,46140.4842
2008-02-28 14:50:00,56.17,56.3,56.12,56.28,37889.47996960156,56.17,56.3,56.12,56.28,37889.48
2008-02-28 15:00:00,56.28,56.28,55.9,56.03,31484.09510368038,56.28,56.28,55.9,56.03,31484.0951
2008-02-28 15:10:00,56.05,56.11,55.98,56.03,38540.87504071219,56.05,56.11,55.98,56.03,38540.875
2008-02-28 15:20:00,56.03,56.04,55.9,55.99,29747.041580718706,56.03,56.04,55.9,55.99,29747.0416
2008-02-28 15:30:00,55.98,56.01,55.88,55.98,39083.70426663772,55.98,56.01,55.88,55.98,39083.7043
2008-02-28 15:40:00,55.99,56.1,55.86,55.86,67745.08739550538,55.99,56.1,55.86,55.86,67745.0874
2008-02-28 15:50:00,55.86,55.97,55.78,55.91,117033.98110954296,55.86,55.97,55.78,55.91,117033.9811
2008-02-29 09:30:00,55.14,55.18,54.2,54.49,133535.98957767888,55.14,55.18,54.2,54.49,133535.9896
2008-02-29 09:40:00,54.48,54.66,54.18,54.62,110737.16208880689,54.48,54.66,54.18,54.62,110737.1621
2008-02-29 09:50:00,54.62,54.62,54.39,54.5,62099.66344587993,54.62,54.62,54.39,54.5,62099.6634
2008-02-29 10:00:00,54.55,54.58,54.32,54.44,94560.85115622626,54.55,54.58,54.32,54.44,94560.8512
2008-02-29 10:10:00,54.44,54.44,53.95,53.99,136358.70155249158,54.44,54.44,53.95,53.99,136358.7016
2008-02-29 10:20:00,53.98,53.99,53.7,53.75,128650.52654434917,53.98,53.99,53.7,53.75,128650.5265
2008-02-29 10:30:00,53.74,53.88,53.57,53.8,71653.45782216915,53.74,53.88,53.57,53.8,71653.4578
2008-02-29 10:40:00,53.81,54.08,53.75,53.99,85332.75431549235,53.81,54.08,53.75,53.99,85332.7543
2008-02-29 10:50:00,53.96,54.03,53.8,53.8,36260.992291824994,53.96,54.03,53.8,53.8,36260.9923
2008-02-29 11:00:00,53.84,54.0,53.76,53.99,28009.98805775703,53.84,54.0,53.76,53.99,28009.9881
2008-02-29 11:10:00,53.99,54.04,53.87,53.88,57214.20041255021,53.99,54.04,53.87,53.88,57214.2004
2008-02-29 11:20:00,53.86,53.88,53.69,53.76,73607.64303550104,53.86,53.88,53.69,53.76,73607.643
2008-02-29 11:30:00,53.77,54.02,53.75,53.94,64379.54619476713,53.77,54.02,53.75,53.94,64379.5462
2008-02-29 11:40:00,53.96,53.99,53.91,53.95,40169.36271848877,53.96,53.99,53.91,53.95,40169.3627
2008-02-29 11:50:00,53.94,53.98,53.85,53.98,48420.36695255672,53.94,53.98,53.85,53.98,48420.367
2008-02-29 12:00:00,53.96,54.0,53.92,53.99,32786.88524590164,53.96,54.0,53.92,53.99,32786.8852
2008-02-29 12:10:00,53.99,54.04,53.96,53.99,49723.157094777984,53.99,54.04,53.96,53.99,49723.1571
2008-02-29 12:20:00,54.03,54.29,53.99,54.25,43752.03560959722,54.03,54.29,53.99,54.25,43752.0356
2008-02-29 12:30:00,54.23,54.24,54.13,54.13,38106.61165997177,54.23,54.24,54.13,54.13,38106.6117
2008-02-29 12:40:00,54.14,54.22,54.12,54.16,43100.640538486594,54.14,54.22,54.12,54.16,43100.6405
2008-02-29 12:50:00,54.15,54.31,54.14,54.27,35826.728911084574,54.15,54.31,54.14,54.27,35826.7289
2008-02-29 13:00:00,54.26,54.37,54.23,54.35,56997.06872218,54.26,54.37,54.23,54.35,56997.0687
2008-02-29 13:10:00,54.35,54.48,54.26,54.48,47117.57681033547,54.35,54.48,54.26,54.48,47117.5768
2008-02-29 13:20:00,54.49,54.54,54.32,54.39,37346.65074367605,54.49,54.54,54.32,54.39,37346.6507
2008-02-29 13:30:00,54.36,54.36,54.09,54.31,47877.537726631206,54.36,54.36,54.09,54.31,47877.5377
2008-02-29 13:40:00,54.34,54.36,54.14,54.21,35501.03137552926,54.34,54.36,54.14,54.21,35501.0314
2008-02-29 13:50:00,54.23,54.3,53.83,53.85,54065.790902182176,54.23,54.3,53.83,53.85,54065.7909
2008-02-29 14:00:00,53.84,53.98,53.74,53.75,70893.49690587341,53.84,53.98,53.74,53.75,70893.4969
2008-02-29 14:10:00,53.75,53.78,53.57,53.6,72413.41873846488,53.75,53.78,53.57,53.6,72413.4187
2008-02-29 14:20:00,53.6,53.64,53.52,53.6,73933.34057105635,53.6,53.64,53.52,53.6,73933.3406
2008-02-29 14:30:00,53.61,53.66,53.51,53.65,61448.2683747693,53.61,53.66,53.51,53.65,61448.2684
2008-02-29 14:40:00,53.65,54.05,53.64,53.92,70676.3652155032,53.65,54.05,53.64,53.92,70676.3652
2008-02-29 14:50:00,53.91,54.05,53.9,54.01,29312.77819997829,53.91,54.05,53.9,54.01,29312.7782
2008-02-29 15:00:00,54.01,54.02,53.85,53.86,30724.13418738465,54.01,54.02,53.85,53.86,30724.1342
2008-02-29 15:10:00,53.87,53.99,53.86,53.9,63402.45358810118,53.87,53.99,53.86,53.9,63402.4536
2008-02-29 15:20:00,53.88,54.06,53.88,53.93,54282.92259255239,53.88,54.06,53.88,53.93,54282.9226
2008-02-29 15:30:00,53.94,54.05,53.86,53.92,81424.38388882858,53.94,54.05,53.86,53.92,81424.3839
2008-02-29 15:40:00,53.92,53.93,53.71,53.76,169796.98186950386,53.92,53.93,53.71,53.76,169796.9819
2008-02-29 15:50:00,53.75,53.9,53.59,53.73,272066.0080338726,53.75,53.9,53.59,53.73,272066.008
2008-03-03 09:30:00,53.44,53.76,53.38,53.64,96949.29975029857,53.44,53.76,53.38,53.64,96949.2998
2008-03-03 09:40:00,53.64,53.69,53.43,53.5,72739.1162740202,53.64,53.69,53.43,53.5,72739.1163
2008-03-03 09:50:00,53.53,53.65,53.5,53.59,88264.03213549018,53.53,53.65,53.5,53.59,88264.0321
2008-03-03 10:00:00,53.62,53.79,53.59,53.79,123222.23428509392,53.62,53.79,53.59,53.79,123222.2343
2008-03-03 10:10:00,53.76,53.79,53.67,53.69,90652.48072956248,53.76,53.79,53.67,53.69,90652.4807
2008-03-03 10:20:00,53.69,53.79,53.69,53.75,355336.0112908479,53.69,53.79,53.69,53.75,355336.0113
2008-03-03 10:30:00,53.76,53.88,53.73,53.81,144501.13994137445,53.76,53.88,53.73,53.81,144501.1399
2008-03-03 10:40:00,53.82,53.88,53.74,53.85,49288.89371403757,53.82,53.88,53.74,53.85,49288.8937
2008-03-03 10:50:00,53.86,53.9,53.76,53.85,60254.044077733146,53.86,53.9,53.76,53.85,60254.0441
2008-03-03 11:00:00,53.84,53.84,53.62,53.73,67202.25816957986,53.84,53.84,53.62,53.73,67202.2582
2008-03-03 11:10:00,53.72,53.72,53.4,53.4,58734.12224514168,53.72,53.72,53.4,53.4,58734.1222
2008-03-03 11:20:00,53.39,53.42,53.33,53.41,53414.395831071546,53.39,53.42,53.33,53.41,53414.3958
2008-03-03 11:30:00,53.41,53.73,53.41,53.68,48854.63033329714,53.41,53.73,53.41,53.68,48854.6303
2008-03-03 11:40:00,53.69,53.79,53.65,53.76,39192.27011182282,53.69,53.79,53.65,53.76,39192.2701
2008-03-03 11:50:00,53.77,54.04,53.73,54.03,64705.24373032244,53.77,54.04,53.73,54.03,64705.2437
2008-03-03 12:00:00,54.03,54.24,54.03,54.23,34198.241233308,54.03,54.24,54.03,54.23,34198.2412
2008-03-03 12:10:00,54.23,54.25,54.11,54.19,76321.78916512865,54.23,54.25,54.11,54.19,76321.7892
2008-03-03 12:20:00,54.19,54.21,53.92,53.97,241776.13722722832,54.19,54.21,53.92,53.97,241776.1372
2008-03-03 12:30:00,53.97,54.07,53.9,53.9,23341.65671479753,53.97,54.07,53.9,53.9,23341.6567
2008-03-03 12:40:00,53.89,53.91,53.67,53.79,29964.173271088915,53.89,53.91,53.67,53.79,29964.1733
2008-03-03 12:50:00,53.79,53.88,53.64,53.64,26924.329605905983,53.79,53.88,53.64,53.64,26924.3296
2008-03-03 13:00:00,53.65,53.7,53.62,53.65,35066.76799478884,53.65,53.7,53.62,53.65,35066.768
2008-03-03 13:10:00,53.64,53.7,53.52,53.53,43643.46976441212,53.64,53.7,53.52,53.53,43643.4698
2008-03-03 13:20:00,53.53,53.65,53.53,53.55,21930.300727391164,53.53,53.65,53.53,53.55,21930.3007
2008-03-03 13:30:00,53.54,53.57,53.45,53.54,53088.69829551623,53.54,53.57,53.45,53.54,53088.6983
2008-03-03 13:40:00,53.57,53.79,53.54,53.64,69699.27260883726,53.57,53.79,53.54,53.64,69699.2726
2008-03-03 13:50:00,53.65,53.74,53.52,53.66,56562.80534143958,53.65,53.74,53.52,53.66,56562.8053
2008-03-03 14:00:00,53.67,53.72,53.64,53.69,257518.1847790685,53.67,53.72,53.64,53.69,257518.1848
2008-03-03 14:10:00,53.7,53.86,53.69,53.74,64813.80957550755,53.7,53.86,53.69,53.74,64813.8096
2008-03-03 14:20:00,53.78,53.99,53.76,53.94,84572.79339919661,53.78,53.99,53.76,53.94,84572.7934
2008-03-03 14:30:00,53.95,54.15,53.93,53.94,70133.53598957768,53.95,54.15,53.93,53.94,70133.536
2008-03-03 14:40:00,53.93,53.96,53.79,53.87,51785.90815329498,53.93,53.96,53.79,53.87,51785.9082
2008-03-03 14:50:00,53.85,53.9,53.64,53.7,78601.67191401585,53.85,53.9,53.64,53.7,78601.6719
2008-03-03 15:00:00,53.7,53.85,53.66,53.85,76213.22331994354,53.7,53.85,53.66,53.85,76213.2233
2008-03-03 15:10:00,53.86,54.12,53.82,54.08,79578.7645206818,53.86,54.12,53.82,54.08,79578.7645
2008-03-03 15:20:00,54.09,54.17,54.01,54.17,72956.24796439041,54.09,54.17,54.01,54.17,72956.248
2008-03-03 15:30:00,54.17,54.28,54.11,54.15,105960.26490066224,54.17,54.28,54.11,54.15,105960.2649
2008-03-03 15:40:00,54.12,54.32,54.07,54.24,99337.74834437086,54.12,54.32,54.07,54.24,99337.7483
2008-03-03 15:50:00,54.23,54.29,54.1,54.21,147540.9836065574,54.23,54.29,54.1,54.21,147540.9836
2008-03-04 09:30:00,54.21,54.5,53.54,54.21,114319.83497991532,54.21,54.5,53.54,54.21,114319.835
2008-03-04 09:40:00,54.23,54.46,53.66,53.67,224731.2995331669,54.23,54.46,53.66,53.67,224731.2995
2008-03-04 09:50:00,53.69,53.78,53.48,53.54,135924.4381717512,53.69,53.78,53.48,53.54,135924.4382
2008-03-04 10:00:00,53.52,53.76,53.5,53.75,79144.50113994138,53.52,53.76,53.5,53.75,79144.5011
2008-03-04 10:10:00,53.75,53.84,53.71,53.78,62425.360981435246,53.75,53.84,53.71,53.78,62425.361
2008-03-04 10:20:00,53.77,53.88,53.49,53.51,110628.59624362177,53.77,53.88,53.49,53.51,110628.5962
2008-03-04 10:30:00,53.49,53.51,53.26,53.28,170339.81109542938,53.49,53.51,53.26,53.28,170339.8111
2008-03-04 10:40:00,53.26,53.45,53.26,53.35,83161.43741179025,53.26,53.45,53.26,53.35,83161.4374
2008-03-04 10:50:00,53.36,53.4,53.25,53.25,46249.05004885463,53.36,53.4,53.25,53.25,46249.05
2008-03-04 11:00:00,53.25,53.33,53.07,53.12,89566.82227771144,53.25,53.33,53.07,53.12,89566.8223
2008-03-04 11:10:00,53.11,53.12,52.98,53.06,73607.64303550104,53.11,53.12,52.98,53.06,73607.643
2008-03-04 11:20:00,53.06,53.09,52.8,52.84,88046.90044511997,53.06,53.09,52.8,52.84,88046.9004
2008-03-04 11:30:00,52.87,52.88,52.71,52.81,121702.31245250245,52.87,52.88,52.71,52.81,121702.3125
2008-03-04 11:40:00,52.81,52.83,52.69,52.81,63293.88774291608,52.81,52.83,52.69,52.81,63293.8877
2008-03-04 11:50:00,52.81,52.81,52.65,52.72,83270.00325697535,52.81,52.81,52.65,52.72,83270.0033
2008-03-04 12:00:00,52.72,52.83,52.7,52.83,99989.14341548148,52.72,52.83,52.7,52.83,99989.1434
2008-03-04 12:10:00,52.83,53.07,52.83,53.04,54717.185973292806,52.83,53.07,52.83,53.04,54717.186
2008-03-04 12:20:00,53.04,53.16,53.0,53.15,54391.48843773749,53.04,53.16,53.0,53.15,54391.4884
2008-03-04 12:30:00,53.14,53.25,53.08,53.19,42340.67962219086,53.14,53.25,53.08,53.19,42340.6796
2008-03-04 12:40:00,53.19,53.43,53.19,53.41,107697.31842362392,53.19,53.43,53.19,53.41,107697.3184
2008-03-04 12:50:00,53.41,53.5,53.3,53.49,74367.60395179677,53.41,53.5,53.3,53.49,74367.604
2008-03-04 13:00:00,53.46,53.53,53.33,53.52,46249.05004885463,53.46,53.53,53.33,53.52,46249.05
2008-03-04 13:10:00,53.52,53.76,53.51,53.76,69265.00922809684,53.52,53.76,53.51,53.76,69265.0092
2008-03-04 13:20:00,53.75,53.93,53.73,53.89,37563.782434046254,53.75,53.93,53.73,53.89,37563.7824
2008-03-04 13:30:00,53.88,53.89,53.52,53.58,55368.58104440344,53.88,53.89,53.52,53.58,55368.581
2008-03-04 13:40:00,53.55,53.72,53.53,53.58,78384.54022364564,53.55,53.72,53.53,53.58,78384.5402
2008-03-04 13:50:00,53.58,53.64,53.47,53.52,64922.37542069265,53.58,53.64,53.47,53.52,64922.3754
2008-03-04 14:00:00,53.49,53.58,53.37,53.52,50808.81554662903,53.49,53.58,53.37,53.52,50808.8155
2008-03-04 14:10:00,53.53,53.61,53.51,53.6,49614.59124959288,53.53,53.61,53.51,53.6,49614.5912
2008-03-04 14:20:00,53.6,53.69,53.49,53.61,85007.05677993703,53.6,53.69,53.49,53.61,85007.0568
2008-03-04 14:30:00,53.61,53.61,53.47,53.48,47660.406036261,53.61,53.61,53.47,53.48,47660.406
2008-03-04 14:40:00,53.5,53.75,53.49,53.69,84789.92508956682,53.5,53.75,53.49,53.69,84789.9251
2008-03-04 14:50:00,53.69,53.86,53.62,53.75,120073.82477472589,53.69,53.86,53.62,53.75,120073.8248
2008-03-04 15:00:00,53.76,54.34,53.68,54.23,140809.90120508088,53.76,54.34,53.68,54.23,140809.9012
2008-03-04 15:10:00,54.23,54.72,54.11,54.58,204755.1840191076,54.23,54.72,54.11,54.58,204755.184
2008-03-04 15:20:00,54.58,54.62,54.39,54.41,106177.39659103246,54.58,54.62,54.39,54.41,106177.3966
2008-03-04 15:30:00,54.41,54.46,54.26,54.38,136141.5698621214,54.41,54.46,54.26,54.38,136141.5699
2008-03-04 15:40:00,54.36,54.6,54.34,54.41,177505.1568776463,54.36,54.6,54.34,54.41,177505.1569
2008-03-04 15:50:00,54.41,54.46,54.24,54.46,226576.91890131365,54.41,54.46,54.24,54.46,226576.9189
2008-03-05 09:30:00,54.65,54.76,54.34,54.62,88264.03213549018,54.65,54.76,54.34,54.62,88264.0321
2008-03-05 09:40:00,54.62,54.78,54.54,54.7,73064.81380957551,54.62,54.78,54.54,54.7,73064.8138
2008-03-05 09:50:00,54.7,54.77,54.56,54.63,50700.24970144393,54.7,54.77,54.56,54.63,50700.2497
2008-03-05 10:00:00,54.63,54.88,54.61,54.88,71762.02366735425,54.63,54.88,54.61,54.88,71762.0237
2008-03-05 10:10:00,54.87,54.92,54.61,54.71,53197.264140701336,54.87,54.92,54.61,54.71,53197.2641
2008-03-05 10:20:00,54.71,54.75,54.5,54.5,43426.33807404191,54.71,54.75,54.5,54.5,43426.3381
2008-03-05 10:30:00,54.5,54.73,54.41,54.66,48746.06448811204,54.5,54.73,54.41,54.66,48746.0645
2008-03-05 10:40:00,54.68,54.71,54.59,54.69,32895.45109108675,54.68,54.71,54.59,54.69,32895.4511
2008-03-05 10:50:00,54.71,54.73,54.55,54.59,24101.61763109326,54.71,54.73,54.55,54.59,24101.6176
2008-03-05 11:00:00,54.58,54.65,54.5,54.65,22255.99826294648,54.58,54.65,54.5,54.65,22255.9983
2008-03-05 11:10:00,54.68,54.76,54.68,54.69,30181.304961459125,54.68,54.76,54.68,54.69,30181.305
2008-03-05 11:20:00,54.69,54.75,54.54,54.56,48746.06448811204,54.69,54.75,54.54,54.56,48746.0645
2008-03-05 11:30:00,54.54,54.81,54.48,54.81,39517.96764737814,54.54,54.81,54.48,54.81,39517.9676
2008-03-05 11:40:00,54.85,55.0,54.81,54.93,52871.56660514602,54.85,55.0,54.81,54.93,52871.5666
2008-03-05 11:50:00,54.98,55.33,54.98,55.24,74150.47226142656,54.98,55.33,54.98,55.24,74150.4723
2008-03-05 12:00:00,55.25,55.5,55.23,55.34,131147.54098360657,55.25,55.5,55.23,55.34,131147.541
2008-03-05 12:10:00,55.37,55.45,55.2,55.24,40495.06025404408,55.37,55.45,55.2,55.24,40495.0603
2008-03-05 12:20:00,55.22,55.26,55.09,55.13,52980.132450331126,55.22,55.26,55.09,55.13,52980.1325
2008-03-05 12:30:00,55.14,55.2,55.02,55.17,36369.5581370101,55.14,55.2,55.02,55.17,36369.5581
2008-03-05 12:40:00,55.17,55.27,55.14,55.17,27575.724677016613,55.17,55.27,55.14,55.17,27575.7247
2008-03-05 12:50:00,55.16,55.26,55.11,55.22,34306.807078493104,55.16,55.26,55.11,55.22,34306.8071
2008-03-05 13:00:00,55.22,55.27,55.08,55.19,45489.0891325589,55.22,55.27,55.08,55.19,45489.0891
2008-03-05 13:10:00,55.22,55.22,54.82,54.96,71002.06275105852,55.22,55.22,54.82,54.96,71002.0628
2008-03-05 13:20:00,54.96,55.09,54.71,54.9,54934.317663663016,54.96,55.09,54.71,54.9,54934.3177
2008-03-05 13:30:00,54.91,54.92,54.68,54.76,70242.10183476278,54.91,54.92,54.68,54.76,70242.1018
2008-03-05 13:40:00,54.76,54.78,54.57,54.66,31701.22679405059,54.76,54.78,54.57,54.66,31701.2268
2008-03-05 13:50:00,54.65,54.7,54.51,54.64,26815.76376072088,54.65,54.7,54.51,54.64,26815.7638
2008-03-05 14:00:00,54.67,54.76,54.49,54.63,44837.69406144827,54.67,54.76,54.49,54.63,44837.6941
2008-03-05 14:10:00,54.68,54.95,54.61,54.92,50048.8546303333,54.68,54.95,54.61,54.92,50048.8546
2008-03-05 14:20:00,54.91,55.12,54.91,54.98,88264.03213549018,54.91,55.12,54.91,54.98,88264.0321
2008-03-05 14:30:00,55.0,55.05,54.83,54.94,56888.5028769949,55.0,55.05,54.83,54.94,56888.5029
2008-03-05 14:40:00,54.96,55.19,54.83,55.18,58082.72717403105,54.96,55.19,54.83,55.18,58082.7272
2008-03-05 14:50:00,55.16,55.31,54.95,55.1,85984.14938660298,55.16,55.31,54.95,55.1,85984.1494
2008-03-05 15:00:00,55.09,55.09,54.84,54.85,37129.51905330584,55.09,55.09,54.84,54.85,37129.5191
2008-03-05 15:10:00,54.86,54.97,54.76,54.88,39735.09933774835,54.86,54.97,54.76,54.88,39735.0993
2008-03-05 15:20:00,54.9,55.04,54.77,54.93,49723.157094777984,54.9,55.04,54.77,54.93,49723.1571
2008-03-05 15:30:00,54.93,54.99,54.78,54.84,71436.32613179894,54.93,54.99,54.78,54.84,71436.3261
2008-03-05 15:40:00,54.85,55.04,54.81,54.86,79470.1986754967,54.85,55.04,54.81,54.86,79470.1987
2008-03-05 15:50:00,54.86,55.08,54.81,55.08,119856.69308435566,54.86,55.08,54.81,55.08,119856.6931
2008-03-06 09:30:00,54.51,54.93,54.41,54.55,61882.53175550972,54.51,54.93,54.41,54.55,61882.5318
2008-03-06 09:40:00,54.55,54.66,54.3,54.34,54282.92259255239,54.55,54.66,54.3,54.34,54282.9226
2008-03-06 09:50:00,54.34,54.57,54.31,54.5,40603.62609922919,54.34,54.57,54.31,54.5,40603.6261
2008-03-06 10:00:00,54.51,54.7,54.26,54.66,57974.16132884595,54.51,54.7,54.26,54.66,57974.1613
2008-03-06 10:10:00,54.66,54.69,54.32,54.36,40495.06025404408,54.66,54.69,54.32,54.36,40495.0603
2008-03-06 10:20:00,54.36,54.68,54.35,54.55,30072.73911627402,54.36,54.68,54.35,54.55,30072.7391
2008-03-06 10:30:00,54.55,54.71,54.55,54.6,42123.54793182065,54.55,54.71,54.55,54.6,42123.5479
2008-03-06 10:40:00,54.6,54.61,54.38,54.49,22473.12995331669,54.6,54.61,54.38,54.49,22473.13
2008-03-06 10:50:00,54.51,54.63,54.41,54.47,25295.84192812941,54.51,54.63,54.41,54.47,25295.8419
2008-03-06 11:00:00,54.49,54.53,54.29,54.44,17696.232765172077,54.49,54.53,54.29,54.44,17696.2328
2008-03-06 11:10:00,54.44,54.49,54.36,54.48,18347.627836282707,54.44,54.49,54.36,54.48,18347.6278
2008-03-06 11:20:00,54.47,54.52,54.3,54.43,22255.99826294648,54.47,54.52,54.3,54.43,22255.9983
2008-03-06 11:30:00,54.43,54.69,54.43,54.54,32352.62186516122,54.43,54.69,54.43,54.54,32352.6219
2008-03-06 11:40:00,54.55,54.55,54.36,54.5,22581.69579850179,54.55,54.55,54.36,54.5,22581.6958
2008-03-06 11:50:00,54.49,54.53,54.4,54.53,20844.642275540114,54.49,54.53,54.4,54.53,20844.6423
2008-03-06 12:00:00,54.53,54.53,54.06,54.09,42340.67962219086,54.53,54.53,54.06,54.09,42340.6796
2008-03-06 12:10:00,54.1,54.1,53.89,53.89,64379.54619476713,54.1,54.1,53.89,53.89,64379.5462
2008-03-06 12:20:00,53.89,53.96,53.86,53.93,26598.632070350668,53.89,53.96,53.86,53.93,26598.6321
2008-03-06 12:30:00,53.93,54.03,53.88,53.91,112474.21561176854,53.93,54.03,53.88,53.91,112474.2156
2008-03-06 12:40:00,53.88,53.9,53.67,53.67,56562.80534143958,53.88,53.9,53.67,53.67,56562.8053
2008-03-06 12:50:00,53.69,53.8,53.6,53.6,68179.35077624579,53.69,53.8,53.6,53.6,68179.3508
2008-03-06 13:00:00,53.62,53.71,53.46,53.64,69373.57507328194,53.62,53.71,53.46,53.64,69373.5751
2008-03-06 13:10:00,53.61,53.71,53.5,53.5,36152.42644663989,53.61,53.71,53.5,53.5,36152.4264
2008-03-06 13:20:00,53.53,53.53,53.35,53.39,114645.53251547064,53.53,53.53,53.35,53.39,114645.5325
2008-03-06 13:30:00,53.38,53.47,53.26,53.47,70350.66767994789,53.38,53.47,53.26,53.47,70350.6677
2008-03-06 13:40:00,53.45,53.52,53.31,53.42,99663.44587992618,53.45,53.52,53.31,53.42,99663.4459
2008-03-06 13:50:00,53.46,53.46,52.95,52.95,175876.66919986974,53.46,53.46,52.95,52.95,175876.6692
2008-03-06 14:00:00,52.99,53.39,52.96,53.27,132450.33112582783,52.99,53.39,52.96,53.27,132450.3311
2008-03-06 14:10:00,53.29,53.29,53.04,53.06,78927.36944957117,53.29,53.29,53.04,53.06,78927.3694
2008-03-06 14:20:00,53.06,53.15,52.95,53.01,100857.67017696232,53.06,53.15,52.95,53.01,100857.6702
2008-03-06 14:30:00,52.99,53.01,52.84,52.95,108348.71349473456,52.99,53.01,52.84,52.95,108348.7135
2008-03-06 14:40:00,52.96,53.14,52.9,53.09,75127.56486809251,52.96,53.14,52.9,53.09,75127.5649
2008-03-06 14:50:00,53.09,53.09,52.94,52.96,57105.63456736511,53.09,53.09,52.94,52.96,57105.6346
2008-03-06 15:00:00,52.95,52.96,52.69,52.71,106937.3575073282,52.95,52.96,52.69,52.71,106937.3575
2008-03-06 15:10:00,52.71,52.89,52.59,52.89,193790.033655412,52.71,52.89,52.59,52.89,193790.0337
2008-03-06 15:20:00,52.89,52.94,52.73,52.83,169796.98186950386,52.89,52.94,52.73,52.83,169796.9819
2008-03-06 15:30:00,52.83,52.83,52.63,52.71,127890.56562805342,52.83,52.83,52.63,52.71,127890.5656
2008-03-06 15:40:00,52.71,52.72,52.61,52.62,231679.5136250136,52.71,52.72,52.61,52.62,231679.5136
2008-03-06 15:50:00,52.63,52.64,51.92,52.14,459450.6568233634,52.63,52.64,51.92,52.14,459450.6568
2008-03-07 09:30:00,52.13,52.5,51.89,52.33,102377.5920095538,52.13,52.5,51.89,52.33,102377.592
2008-03-07 09:40:00,52.31,52.33,51.92,52.08,109000.1085658452,52.31,52.33,51.92,52.08,109000.1086
2008-03-07 09:50:00,52.01,52.26,51.97,52.22,82618.60818586472,52.01,52.26,51.97,52.22,82618.6082
2008-03-07 10:00:00,52.2,52.47,52.09,52.1,68396.482466616,52.2,52.47,52.09,52.1,68396.4825
2008-03-07 10:10:00,52.09,52.34,52.08,52.1,117468.24449028337,52.09,52.34,52.08,52.1,117468.2445
2008-03-07 10:20:00,52.13,52.25,52.06,52.24,63511.01943328629,52.13,52.25,52.06,52.24,63511.0194
2008-03-07 10:30:00,52.24,52.64,52.24,52.57,105200.30398436652,52.24,52.64,52.24,52.57,105200.304
2008-03-07 10:40:00,52.56,52.71,52.51,52.55,79470.1986754967,52.56,52.71,52.51,52.55,79470.1987
2008-03-07 10:50:00,52.56,52.59,52.34,52.38,42666.377157746174,52.56,52.59,52.34,52.38,42666.3772
2008-03-07 11:00:00,52.36,52.38,52.02,52.06,48203.23526218652,52.36,52.38,52.02,52.06,48203.2353
2008-03-07 11:10:00,52.04,52.32,52.01,52.13,69807.83845402236,52.04,52.32,52.01,52.13,69807.8385
2008-03-07 11:20:00,52.13,52.32,52.04,52.24,31158.39756812507,52.13,52.32,52.04,52.24,31158.3976
2008-03-07 11:30:00,52.24,52.41,52.23,52.38,26272.93453479536,52.24,52.41,52.23,52.38,26272.9345
2008-03-07 11:40:00,52.39,52.48,52.23,52.29,57214.20041255021,52.39,52.48,52.23,52.29,57214.2004
2008-03-07 11:50:00,52.28,52.46,52.24,52.34,34415.37292367821,52.28,52.46,52.24,52.34,34415.3729
2008-03-07 12:00:00,52.34,52.48,52.33,52.48,28444.25143849745,52.34,52.48,52.33,52.48,28444.2514
2008-03-07 12:10:00,52.49,52.53,52.31,52.48,66985.12647920965,52.49,52.53,52.31,52.48,66985.1265
2008-03-07 12:20:00,52.47,52.52,52.43,52.45,28661.38312886766,52.47,52.52,52.43,52.45,28661.3831
2008-03-07 12:30:00,52.46,52.62,52.43,52.49,40060.79687330366,52.46,52.62,52.43,52.49,40060.7969
2008-03-07 12:40:00,52.5,52.63,52.5,52.55,57105.63456736511,52.5,52.63,52.5,52.55,57105.6346
2008-03-07 12:50:00,52.56,52.58,52.47,52.53,36586.68982738031,52.56,52.58,52.47,52.53,36586.6898
2008-03-07 13:00:00,52.53,52.54,52.4,52.42,28552.817283682554,52.53,52.54,52.4,52.42,28552.8173
2008-03-07 13:10:00,52.4,52.4,52.17,52.24,38649.4408858973,52.4,52.4,52.17,52.24,38649.4409
2008-03-07 13:20:00,52.23,52.5,52.23,52.48,41255.02117033981,52.23,52.5,52.23,52.48,41255.0212
2008-03-07 13:30:00,52.48,52.49,52.36,52.41,37563.782434046254,52.48,52.49,52.36,52.41,37563.7824
2008-03-07 13:40:00,52.41,52.41,52.28,52.32,69373.57507328194,52.41,52.41,52.28,52.32,69373.5751
2008-03-07 13:50:00,52.31,52.34,52.2,52.34,231570.94777982848,52.31,52.34,52.2,52.34,231570.9478
2008-03-07 14:00:00,52.34,52.41,52.24,52.39,107045.9233525133,52.34,52.41,52.24,52.39,107045.9234
2008-03-07 14:10:00,52.41,52.43,52.33,52.34,78493.10606883075,52.41,52.43,52.33,52.34,78493.1061
2008-03-07 14:20:00,52.35,52.35,52.24,52.3,133210.29204212356,52.35,52.35,52.24,52.3,133210.292
2008-03-07 14:30:00,52.3,52.32,51.96,51.96,268483.3351427641,52.3,52.32,51.96,51.96,268483.3351
2008-03-07 14:40:00,51.96,52.13,51.93,52.13,73281.94549994572,51.96,52.13,51.93,52.13,73281.9455
2008-03-07 14:50:00,52.13,52.15,51.99,52.15,79795.89621105201,52.13,52.15,51.99,52.15,79795.8962
2008-03-07 15:00:00,52.15,52.29,51.95,52.17,207252.19845836505,52.15,52.29,51.95,52.17,207252.1985
2008-03-07 15:10:00,52.16,52.24,52.0,52.21,175985.23504505484,52.16,52.24,52.0,52.21,175985.235
2008-03-07 15:20:00,52.23,52.23,51.98,52.04,144826.83747692977,52.23,52.23,51.98,52.04,144826.8375
2008-03-07 15:30:00,52.03,52.09,51.79,52.01,119205.29801324505,52.03,52.09,51.79,52.01,119205.298
2008-03-07 15:40:00,52.0,52.18,51.88,51.92,142764.08641841277,52.0,52.18,51.88,51.92,142764.0864
2008-03-07 15:50:00,51.92,52.02,51.64,51.77,311149.71230051026,51.92,52.02,51.64,51.77,311149.7123
2008-03-10 09:30:00,51.73,52.16,51.73,52.13,69590.70676365215,51.73,52.16,51.73,52.13,69590.7068
2008-03-10 09:40:00,52.11,52.16,51.78,51.83,54065.790902182176,52.11,52.16,51.78,51.83,54065.7909
2008-03-10 09:50:00,51.83,51.86,51.69,51.78,78818.80360438606,51.83,51.86,51.69,51.78,78818.8036
2008-03-10 10:00:00,51.78,51.87,51.58,51.67,67527.95570513517,51.78,51.87,51.58,51.67,67527.9557
2008-03-10 10:10:00,51.66,51.83,51.5,51.53,70133.53598957768,51.66,51.83,51.5,51.53,70133.536
2008-03-10 10:20:00,51.52,51.54,51.42,51.44,59711.21485180762,51.52,51.54,51.42,51.44,59711.2149
2008-03-10 10:30:00,51.45,51.48,51.28,51.35,66985.12647920965,51.45,51.48,51.28,51.35,66985.1265
2008-03-10 10:40:00,51.35,51.46,51.29,51.39,43426.33807404191,51.35,51.46,51.29,51.39,43426.3381
2008-03-10 10:50:00,51.39,51.53,51.38,51.44,38540.87504071219,51.39,51.53,51.38,51.44,38540.875
2008-03-10 11:00:00,51.44,51.48,51.37,51.43,40603.62609922919,51.44,51.48,51.37,51.43,40603.6261
2008-03-10 11:10:00,51.43,51.46,51.18,51.26,29855.60742590381,51.43,51.46,51.18,51.26,29855.6074
2008-03-10 11:20:00,51.23,51.23,50.96,50.96,87286.93952882424,51.23,51.23,50.96,50.96,87286.9395
2008-03-10 11:30:00,50.98,51.07,50.78,50.9,101183.36771251763,50.98,51.07,50.78,50.9,101183.3677
2008-03-10 11:40:00,50.9,50.96,50.8,50.82,57431.33210292042,50.9,50.96,50.8,50.82,57431.3321
2008-03-10 11:50:00,50.81,50.85,50.78,50.84,50591.68385625882,50.81,50.85,50.78,50.84,50591.6839
2008-03-10 12:00:00,50.83,50.91,50.68,50.84,81207.25219845837,50.83,50.91,50.68,50.84,81207.2522
2008-03-10 12:10:00,50.88,50.96,50.74,50.84,69482.14091846705,50.88,50.96,50.74,50.84,69482.1409
2008-03-10 12:20:00,50.84,50.96,50.71,50.78,83161.43741179025,50.84,50.96,50.71,50.78,83161.4374
2008-03-10 12:30:00,50.77,50.93,50.74,50.82,51677.34230810987,50.77,50.93,50.74,50.82,51677.3423
2008-03-10 12:40:00,50.84,50.88,50.78,50.82,71002.06275105852,50.84,50.88,50.78,50.82,71002.0628
2008-03-10 12:50:00,50.82,50.96,50.78,50.94,83378.56910216046,50.82,50.96,50.78,50.94,83378.5691
2008-03-10 13:00:00,50.92,51.02,50.92,50.96,62642.492671805456,50.92,51.02,50.92,50.96,62642.4927
2008-03-10 13:10:00,50.96,50.96,50.78,50.83,36586.68982738031,50.96,50.96,50.78,50.83,36586.6898
2008-03-10 13:20:00,50.83,50.84,50.73,50.73,30507.00249701444,50.83,50.84,50.73,50.73,30507.0025
2008-03-10 13:30:00,50.73,50.89,50.72,50.81,43643.46976441212,50.73,50.89,50.72,50.81,43643.4698
2008-03-10 13:40:00,50.8,50.9,50.75,50.75,37672.34827923135,50.8,50.9,50.75,50.75,37672.3483
2008-03-10 13:50:00,50.74,50.78,50.55,50.57,76321.78916512865,50.74,50.78,50.55,50.57,76321.7892
2008-03-10 14:00:00,50.57,50.63,50.43,50.46,102051.89447399849,50.57,50.63,50.43,50.46,102051.8945
2008-03-10 14:10:00,50.47,50.6,50.44,50.48,90109.65150363695,50.47,50.6,50.44,50.48,90109.6515
2008-03-10 14:20:00,50.49,50.49,50.3,50.3,79361.63283031159,50.49,50.49,50.3,50.3,79361.6328
2008-03-10 14:30:00,50.3,50.35,50.2,50.31,115079.79589621106,50.3,50.35,50.2,50.31,115079.7959
2008-03-10 14:40:00,50.31,50.37,50.26,50.3,61014.00499402888,50.31,50.37,50.26,50.3,61014.005
2008-03-10 14:50:00,50.3,50.32,50.22,50.26,92932.36347844968,50.3,50.32,50.22,50.26,92932.3635
2008-03-10 15:00:00,50.26,50.5,50.24,50.49,95755.0754532624,50.26,50.5,50.24,50.49,95755.0755
2008-03-10 15:10:00,50.49,50.63,50.46,50.62,182390.619910976,50.49,50.63,50.46,50.62,182390.6199
2008-03-10 15:20:00,50.62,50.63,50.44,50.56,207360.76430355007,50.62,50.63,50.44,50.56,207360.7643
2008-03-10 15:30:00,50.57,50.57,50.51,50.55,167299.96743024644,50.57,50.57,50.51,50.55,167299.9674
2008-03-10 15:40:00,50.55,50.57,50.54,50.55,172945.3913798719,50.55,50.57,50.54,50.55,172945.3914
2008-03-10 15:50:00,50.55,50.57,50.4,50.43,381826.0775160135,50.55,50.57,50.4,50.43,381826.0775
2008-03-11 09:30:00,51.2,51.2,50.52,51.13,165671.47975246987,51.2,51.2,50.52,51.13,165671.4798
2008-03-11 09:40:00,51.13,51.16,50.92,50.97,106285.96243621755,51.13,51.16,50.92,50.97,106285.9624
2008-03-11 09:50:00,50.98,51.1,50.93,50.96,166322.8748235805,50.98,51.1,50.93,50.96,166322.8748
2008-03-11 10:00:00,50.96,50.98,50.85,50.89,127239.1705569428,50.96,50.98,50.85,50.89,127239.1706
2008-03-11 10:10:00,50.89,50.9,50.78,50.81,99229.18249918576,50.89,50.9,50.78,50.81,99229.1825
2008-03-11 10:20:00,50.81,50.85,50.53,50.57,147323.85191618718,50.81,50.85,50.53,50.57,147323.8519
2008-03-11 10:30:00,50.57,50.57,50.37,50.4,123873.62935620456,50.57,50.57,50.37,50.4,123873.6294
2008-03-11 10:40:00,50.39,50.44,50.32,50.38,115079.79589621106,50.39,50.44,50.32,50.38,115079.7959
2008-03-11 10:50:00,50.39,50.62,50.39,50.59,180979.26392356964,50.39,50.62,50.39,50.59,180979.2639
2008-03-11 11:00:00,50.61,50.66,50.49,50.53,110411.46455325156,50.61,50.66,50.49,50.53,110411.4646
2008-03-11 11:10:00,50.52,50.57,50.45,50.57,78058.84268809033,50.52,50.57,50.45,50.57,78058.8427
2008-03-11 11:20:00,50.55,50.57,50.51,50.53,75453.26240364781,50.55,50.57,50.51,50.53,75453.2624
2008-03-11 11:30:00,50.54,50.55,50.44,50.51,90869.61241993267,50.54,50.55,50.44,50.51,90869.6124
2008-03-11 11:40:00,50.5,50.5,50.38,50.45,62533.92682662035,50.5,50.5,50.38,50.45,62533.9268
2008-03-11 11:50:00,50.46,50.49,50.32,50.46,92172.40256215396,50.46,50.49,50.32,50.46,92172.4026
2008-03-11 12:00:00,50.45,50.72,50.42,50.68,222125.7192487244,50.45,50.72,50.42,50.68,222125.7192
2008-03-11 12:10:00,50.68,50.73,50.58,50.72,57322.76625773532,50.68,50.73,50.58,50.72,57322.7663
2008-03-11 12:20:00,50.72,50.84,50.71,50.84,50265.98632070351,50.72,50.84,50.71,50.84,50265.9863
2008-03-11 12:30:00,50.83,50.84,50.73,50.84,52328.737379220496,50.83,50.84,50.73,50.84,52328.7374
2008-03-11 12:40:00,50.83,50.91,50.79,50.84,60254.044077733146,50.83,50.91,50.79,50.84,60254.0441
2008-03-11 12:50:00,50.84,51.13,50.82,51.1,96515.03636955816,50.84,51.13,50.82,51.1,96515.0364
2008-03-11 13:00:00,51.09,51.12,50.93,50.97,60362.60992291825,51.09,51.12,50.93,50.97,60362.6099
2008-03-11 13:10:00,50.96,51.16,50.93,51.13,64162.41450439692,50.96,51.16,50.93,51.13,64162.4145
2008-03-11 13:20:00,51.13,51.46,51.12,51.45,58299.85886440126,51.13,51.46,51.12,51.45,58299.8589
2008-03-11 13:30:00,51.43,51.56,51.37,51.47,41797.85039626533,51.43,51.56,51.37,51.47,41797.8504
2008-03-11 13:40:00,51.47,51.51,51.39,51.47,54717.185973292806,51.47,51.51,51.39,51.47,54717.186
2008-03-11 13:50:00,51.46,51.76,51.43,51.63,72847.6821192053,51.46,51.76,51.43,51.63,72847.6821
2008-03-11 14:00:00,51.65,51.85,51.59,51.72,71436.32613179894,51.65,51.85,51.59,51.72,71436.3261
2008-03-11 14:10:00,51.72,51.88,51.7,51.82,52437.3032244056,51.72,51.88,51.7,51.82,52437.3032
2008-03-11 14:20:00,51.83,51.83,51.73,51.76,48420.36695255672,51.83,51.83,51.73,51.76,48420.367
2008-03-11 14:30:00,51.75,52.04,51.72,52.02,56997.06872218,51.75,52.04,51.72,52.02,56997.0687
2008-03-11 14:40:00,52.01,52.25,51.99,52.24,93366.6268591901,52.01,52.25,51.99,52.24,93366.6269
2008-03-11 14:50:00,52.23,52.48,52.11,52.47,136033.0040169363,52.23,52.48,52.11,52.47,136033.004
2008-03-11 15:00:00,52.46,52.48,52.26,52.44,138638.58430137878,52.46,52.48,52.26,52.44,138638.5843
2008-03-11 15:10:00,52.44,52.79,52.42,52.77,92063.83671696884,52.44,52.79,52.42,52.77,92063.8367
2008-03-11 15:20:00,52.78,52.96,52.73,52.94,155683.42199544024,52.78,52.96,52.73,52.94,155683.422
2008-03-11 15:30:00,52.93,52.95,52.81,52.87,191618.71675171,52.93,52.95,52.81,52.87,191618.7168
2008-03-11 15:40:00,52.86,52.86,52.59,52.77,178699.38117468246,52.86,52.86,52.59,52.77,178699.3812
2008-03-11 15:50:00,52.78,53.13,52.72,53.13,308109.8686353273,52.78,53.13,52.72,53.13,308109.8686
2008-03-12 09:30:00,53.82,54.25,52.59,54.1,186190.42449245468,53.82,54.25,52.59,54.1,186190.4245
2008-03-12 09:40:00,54.12,54.29,53.94,54.12,102269.0261643687,54.12,54.29,53.94,54.12,102269.0262
2008-03-12 09:50:00,54.11,54.49,54.11,54.36,286722.3971338617,54.11,54.49,54.11,54.36,286722.3971
2008-03-12 10:00:00,54.35,54.39,54.03,54.15,168168.49419172728,54.35,54.39,54.03,54.15,168168.4942
2008-03-12 10:10:00,54.16,54.53,54.16,54.22,197806.96992726089,54.16,54.53,54.16,54.22,197806.9699
2008-03-12 10:20:00,54.23,54.23,53.93,53.94,104331.77722288568,54.23,54.23,53.93,53.94,104331.7772
2008-03-12 10:30:00,53.94,54.02,53.93,54.02,105743.13321029204,53.94,54.02,53.93,54.02,105743.1332
2008-03-12 10:40:00,54.0,54.52,54.0,54.51,166974.26989469113,54.0,54.52,54.0,54.51,166974.2699
2008-03-12 10:50:00,54.52,54.7,54.35,54.37,120182.39061991098,54.52,54.7,54.35,54.37,120182.3906
2008-03-12 11:00:00,54.36,54.39,54.19,54.26,124959.2878080556,54.36,54.39,54.19,54.26,124959.2878
2008-03-12 11:10:00,54.26,54.81,54.24,54.81,86309.8469221583,54.26,54.81,54.24,54.81,86309.8469
2008-03-12 11:20:00,54.81,55.25,54.73,55.19,138095.75507545326,54.81,55.25,54.73,55.19,138095.7551
2008-03-12 11:30:00,55.18,55.18,54.97,55.01,78927.36944957117,55.18,55.18,54.97,55.01,78927.3694
2008-03-12 11:40:00,55.01,55.01,54.7,54.72,76864.61839105417,55.01,55.01,54.7,54.72,76864.6184
2008-03-12 11:50:00,54.71,54.86,54.56,54.58,33221.14862664206,54.71,54.86,54.56,54.58,33221.1486
2008-03-12 12:00:00,54.58,54.6,54.46,54.56,55368.58104440344,54.58,54.6,54.46,54.56,55368.581
2008-03-12 12:10:00,54.57,54.58,54.37,54.46,54391.48843773749,54.57,54.58,54.37,54.46,54391.4884
2008-03-12 12:20:00,54.45,54.62,54.45,54.61,43969.16729996744,54.45,54.62,54.45,54.61,43969.1673
2008-03-12 12:30:00,54.61,54.71,54.58,54.69,38866.57257626751,54.61,54.71,54.58,54.69,38866.5726
2008-03-12 12:40:00,54.69,54.86,54.69,54.79,85549.88600586256,54.69,54.86,54.69,54.79,85549.886
2008-03-12 12:50:00,54.8,55.0,54.69,55.0,75778.95993920312,54.8,55.0,54.69,55.0,75778.9599
2008-03-12 13:00:00,55.0,55.23,55.0,55.05,111714.2546954728,55.0,55.23,55.0,55.05,111714.2547
2008-03-12 13:10:00,55.05,55.05,54.88,54.89,54934.317663663016,55.05,55.05,54.88,54.89,54934.3177
2008-03-12 13:20:00,54.89,54.93,54.74,54.81,132233.19943545762,54.89,54.93,54.74,54.81,132233.1994
2008-03-12 13:30:00,54.8,54.81,54.67,54.7,80013.02790142222,54.8,54.81,54.67,54.7,80013.0279
2008-03-12 13:40:00,54.71,54.9,54.68,54.83,66116.59971772881,54.71,54.9,54.68,54.83,66116.5997
2008-03-12 13:50:00,54.83,55.0,54.83,54.98,31701.22679405059,54.83,55.0,54.83,54.98,31701.2268
2008-03-12 14:00:00,54.99,55.0,54.81,54.86,84029.96417327109,54.99,55.0,54.81,54.86,84029.9642
2008-03-12 14:10:00,54.89,55.04,54.85,54.95,68396.482466616,54.89,55.04,54.85,54.95,68396.4825
2008-03-12 14:20:00,54.95,54.99,54.79,54.9,57539.89794810553,54.95,54.99,54.79,54.9,57539.8979
2008-03-12 14:30:00,54.89,55.17,54.85,55.16,71979.15535772446,54.89,55.17,54.85,55.16,71979.1554
2008-03-12 14:40:00,55.16,55.27,55.12,55.22,93800.89023993052,55.16,55.27,55.12,55.22,93800.8902
2008-03-12 14:50:00,55.21,55.27,55.18,55.24,73064.81380957551,55.21,55.27,55.18,55.24,73064.8138
2008-03-12 15:00:00,55.25,55.27,55.14,55.24,95429.3779177071,55.25,55.27,55.14,55.24,95429.3779
2008-03-12 15:10:00,55.25,55.26,55.13,55.26,110194.33286288136,55.25,55.26,55.13,55.26,110194.3329
2008-03-12 15:20:00,55.25,55.43,55.15,55.17,215394.63684724784,55.25,55.43,55.15,55.17,215394.6368
2008-03-12 15:30:00,55.18,55.28,54.7,54.7,179459.34209097817,55.18,55.28,54.7,54.7,179459.3421
2008-03-12 15:40:00,54.71,54.8,54.52,54.55,129084.78992508956,54.71,54.8,54.52,54.55,129084.7899
2008-03-12 15:50:00,54.56,54.69,54.53,54.69,194658.56041689284,54.56,54.69,54.53,54.69,194658.5604
2008-03-13 09:30:00,53.75,54.51,53.58,54.42,124090.76104657476,53.75,54.51,53.58,54.42,124090.761
2008-03-13 09:40:00,54.46,54.68,54.35,54.67,117142.54695472804,54.46,54.68,54.35,54.67,117142.547
2008-03-13 09:50:00,54.67,54.97,54.44,54.68,105417.43567473671,54.67,54.97,54.44,54.68,105417.4357
2008-03-13 10:00:00,54.68,55.24,54.68,55.12,93149.49516881988,54.68,55.24,54.68,55.12,93149.4952
2008-03-13 10:10:00,55.12,55.22,55.02,55.04,66008.0338725437,55.12,55.22,55.02,55.04,66008.0339
2008-03-13 10:20:00,55.03,55.21,55.0,55.12,77516.0134621648,55.03,55.21,55.0,55.12,77516.0135
2008-03-13 10:30:00,55.14,55.17,54.87,54.91,60688.307458473566,55.14,55.17,54.87,54.91,60688.3075
2008-03-13 10:40:00,54.88,55.06,54.86,55.0,73933.34057105635,54.88,55.06,54.86,55.0,73933.3406
2008-03-13 10:50:00,55.0,55.16,54.96,55.13,69916.40429920747,55.0,55.16,54.96,55.13,69916.4043
2008-03-13 11:00:00,55.12,55.36,54.98,55.26,118228.2054065791,55.12,55.36,54.98,55.26,118228.2054
2008-03-13 11:10:00,55.25,55.68,55.24,55.59,138530.01845619368,55.25,55.68,55.24,55.59,138530.0185
2008-03-13 11:20:00,55.6,55.94,55.59,55.89,155466.29030507003,55.6,55.94,55.59,55.89,155466.2903
2008-03-13 11:30:00,55.84,55.86,55.59,55.76,57865.59548366084,55.84,55.86,55.59,55.76,57865.5955
2008-03-13 11:40:00,55.77,55.81,55.42,55.42,69807.83845402236,55.77,55.81,55.42,55.42,69807.8385
2008-03-13 11:50:00,55.45,55.66,55.45,55.64,32135.49017479101,55.45,55.66,55.45,55.64,32135.4902
2008-03-13 12:00:00,55.65,55.9,55.65,55.84,58516.99055477147,55.65,55.9,55.65,55.84,58516.9906
2008-03-13 12:10:00,55.85,55.92,55.69,55.69,43317.7722288568,55.85,55.92,55.69,55.69,43317.7722
2008-03-13 12:20:00,55.7,55.7,55.51,55.65,34741.070459233524,55.7,55.7,55.51,55.65,34741.0705
2008-03-13 12:30:00,55.65,55.9,55.62,55.85,46900.44511996526,55.65,55.9,55.62,55.85,46900.4451
2008-03-13 12:40:00,55.86,55.91,55.54,55.63,62642.492671805456,55.86,55.91,55.54,55.63,62642.4927
2008-03-13 12:50:00,55.64,55.83,55.64,55.74,42449.24546737597,55.64,55.83,55.64,55.74,42449.2455
2008-03-13 13:00:00,55.75,55.82,55.63,55.77,108457.27933991968,55.75,55.82,55.63,55.77,108457.2793
2008-03-13 13:10:00,55.76,55.83,55.67,55.77,88372.59798067529,55.76,55.83,55.67,55.77,88372.598
2008-03-13 13:20:00,55.77,55.93,55.75,55.91,94018.02193030072,55.77,55.93,55.75,55.91,94018.0219
2008-03-13 13:30:00,55.91,55.92,55.74,55.81,87721.20290956466,55.91,55.92,55.74,55.81,87721.2029
2008-03-13 13:40:00,55.8,55.83,55.65,55.68,76647.48670068396,55.8,55.83,55.65,55.68,76647.4867
2008-03-13 13:50:00,55.68,55.96,55.68,55.87,119313.86385843014,55.68,55.96,55.68,55.87,119313.8639
2008-03-13 14:00:00,55.88,55.98,55.7,55.81,92932.36347844968,55.88,55.98,55.7,55.81,92932.3635
2008-03-13 14:10:00,55.88,55.99,55.79,55.88,69916.40429920747,55.88,55.99,55.79,55.88,69916.4043
2008-03-13 14:20:00,55.86,56.08,55.86,56.03,84898.49093475193,55.86,56.08,55.86,56.03,84898.4909
2008-03-13 14:30:00,56.02,56.03,55.69,55.7,131364.67267397678,56.02,56.03,55.69,55.7,131364.6727
2008-03-13 14:40:00,55.7,55.73,55.51,55.62,71219.19444142873,55.7,55.73,55.51,55.62,71219.1944
2008-03-13 14:50:00,55.61,55.69,55.51,55.67,90218.21734882206,55.61,55.69,55.51,55.67,90218.2173
2008-03-13 15:00:00,55.67,55.88,55.58,55.7,136684.3990880469,55.67,55.88,55.58,55.7,136684.3991
2008-03-13 15:10:00,55.72,55.86,55.7,55.84,82835.73987623493,55.72,55.86,55.7,55.84,82835.7399
2008-03-13 15:20:00,55.84,56.09,55.78,56.03,93583.75854956033,55.84,56.09,55.78,56.03,93583.7585
2008-03-13 15:30:00,56.03,56.17,55.94,56.17,112474.21561176854,56.03,56.17,55.94,56.17,112474.2156
2008-03-13 15:40:00,56.17,56.26,55.83,55.83,213440.451633916,56.17,56.26,55.83,55.83,213440.4516
2008-03-13 15:50:00,55.83,55.83,55.61,55.72,252415.59005536852,55.83,55.83,55.61,55.72,252415.5901
2008-03-14 09:30:00,55.03,55.84,54.93,55.61,70567.7993703181,55.03,55.84,54.93,55.61,70567.7994
2008-03-14 09:40:00,55.62,55.98,55.2,55.29,128107.69731842364,55.62,55.98,55.2,55.29,128107.6973
2008-03-14 09:50:00,55.3,55.59,54.89,54.92,110302.89870806644,55.3,55.59,54.89,54.92,110302.8987
2008-03-14 10:00:00,54.92,54.97,54.39,54.64,179025.07871023778,54.92,54.97,54.39,54.64,179025.0787
2008-03-14 10:10:00,54.64,55.04,54.46,54.93,158723.26566062318,54.64,55.04,54.46,54.93,158723.2657
2008-03-14 10:20:00,54.97,55.13,54.82,54.95,150363.69558137012,54.97,55.13,54.82,54.95,150363.6956
2008-03-14 10:30:00,54.97,55.18,54.88,54.94,98903.48496363044,54.97,55.18,54.88,54.94,98903.485
2008-03-14 10:40:00,54.95,55.18,54.63,55.09,65899.4680273586,54.95,55.18,54.63,55.09,65899.468
2008-03-14 10:50:00,55.07,55.43,55.07,55.43,66116.59971772881,55.07,55.43,55.07,55.43,66116.5997
2008-03-14 11:00:00,55.39,55.44,55.2,55.41,72956.24796439041,55.39,55.44,55.2,55.41,72956.248
2008-03-14 11:10:00,55.4,55.77,55.29,55.5,92280.96840733904,55.4,55.77,55.29,55.5,92280.9684
2008-03-14 11:20:00,55.5,55.55,54.98,55.02,76538.92085549886,55.5,55.55,54.98,55.02,76538.9209
2008-03-14 11:30:00,54.98,55.28,54.88,55.28,36152.42644663989,54.98,55.28,54.88,55.28,36152.4264
2008-03-14 11:40:00,55.28,55.53,55.22,55.51,55802.84442514385,55.28,55.53,55.22,55.51,55802.8444
2008-03-14 11:50:00,55.5,55.51,55.2,55.34,34849.63630441863,55.5,55.51,55.2,55.34,34849.6363
2008-03-14 12:00:00,55.36,55.36,55.16,55.18,35066.76799478884,55.36,55.36,55.16,55.18,35066.768
2008-03-14 12:10:00,55.17,55.33,55.17,55.29,36260.992291824994,55.17,55.33,55.17,55.29,36260.9923
2008-03-14 12:20:00,55.28,55.43,55.17,55.32,48528.93279774183,55.28,55.43,55.17,55.32,48528.9328
2008-03-14 12:30:00,55.32,55.32,55.1,55.1,36043.860601454784,55.32,55.32,55.1,55.1,36043.8606
2008-03-14 12:40:00,55.11,55.11,54.79,54.93,64922.37542069265,55.11,55.11,54.79,54.93,64922.3754
2008-03-14 12:50:00,54.99,55.18,54.99,55.13,52545.86906959071,54.99,55.18,54.99,55.13,52545.8691
2008-03-14 13:00:00,55.1,55.12,54.81,54.91,53848.659211811966,55.1,55.12,54.81,54.91,53848.6592
2008-03-14 13:10:00,54.91,54.99,54.81,54.92,47334.70850070568,54.91,54.99,54.81,54.92,47334.7085
2008-03-14 13:20:00,54.93,54.98,54.8,54.98,36478.1239821952,54.93,54.98,54.8,54.98,36478.124
2008-03-14 13:30:00,54.96,54.96,54.75,54.8,56237.10780588427,54.96,54.96,54.75,54.8,56237.1078
2008-03-14 13:40:00,54.8,54.85,54.76,54.8,57757.02963847574,54.8,54.85,54.76,54.8,57757.0296
2008-03-14 13:50:00,54.81,54.82,54.63,54.65,47334.70850070568,54.81,54.82,54.63,54.65,47334.7085
2008-03-14 14:00:00,54.66,54.73,54.58,54.63,63511.01943328629,54.66,54.73,54.58,54.63,63511.0194
2008-03-14 14:10:00,54.62,54.69,54.45,54.46,89783.95396808164,54.62,54.69,54.45,54.46,89783.954
2008-03-14 14:20:00,54.46,54.51,54.21,54.28,65899.4680273586,54.46,54.51,54.21,54.28,65899.468
2008-03-14 14:30:00,54.25,54.37,54.15,54.27,56562.80534143958,54.25,54.37,54.15,54.27,56562.8053
2008-03-14 14:40:00,54.28,54.69,54.23,54.45,117033.98110954296,54.28,54.69,54.23,54.45,117033.9811
2008-03-14 14:50:00,54.46,54.69,54.46,54.61,76213.22331994354,54.46,54.69,54.46,54.61,76213.2233
2008-03-14 15:00:00,54.61,54.67,54.49,54.59,86961.24199326892,54.61,54.67,54.49,54.59,86961.242
2008-03-14 15:10:00,54.6,55.17,54.54,55.08,153294.97340136793,54.6,55.17,54.54,55.08,153294.9734
2008-03-14 15:20:00,55.05,55.5,55.04,55.42,180545.0005428292,55.05,55.5,55.04,55.42,180545.0005
2008-03-14 15:30:00,55.44,55.91,55.32,55.55,279448.48550645966,55.44,55.91,55.32,55.55,279448.4855
2008-03-14 15:40:00,55.55,55.66,55.32,55.51,252198.4583649984,55.55,55.66,55.32,55.51,252198.4584
2008-03-14 15:50:00,55.53,55.91,55.34,55.72,430029.3127782,55.53,55.91,55.34,55.72,430029.3128
2008-03-17 09:30:00,55.45,55.93,54.57,55.49,119639.56139398544,55.45,55.93,54.57,55.49,119639.5614
2008-03-17 09:40:00,55.5,55.82,55.39,55.76,114754.09836065574,55.5,55.82,55.39,55.76,114754.0984
2008-03-17 09:50:00,55.8,56.67,55.68,56.61,146238.19346433613,55.8,56.67,55.68,56.61,146238.1935
2008-03-17 10:00:00,56.61,56.62,56.14,56.22,136467.26739767668,56.61,56.62,56.14,56.22,136467.2674
2008-03-17 10:10:00,56.23,56.42,55.98,56.0,96189.33883400285,56.23,56.42,55.98,56.0,96189.3388
2008-03-17 10:20:00,55.98,56.05,55.77,55.84,90001.08565845185,55.98,56.05,55.77,55.84,90001.0857
2008-03-17 10:30:00,55.82,55.9,55.67,55.71,54282.92259255239,55.82,55.9,55.67,55.71,54282.9226
2008-03-17 10:40:00,55.69,55.76,55.38,55.4,107480.18673325372,55.69,55.76,55.38,55.4,107480.1867
2008-03-17 10:50:00,55.4,55.61,55.21,55.23,68613.61415698621,55.4,55.61,55.21,55.23,68613.6142
2008-03-17 11:00:00,55.27,55.32,55.19,55.2,79035.93529475627,55.27,55.32,55.19,55.2,79035.9353
2008-03-17 11:10:00,55.2,55.27,54.67,54.68,83487.13494734556,55.2,55.27,54.67,54.68,83487.1349
2008-03-17 11:20:00,54.67,54.87,54.66,54.69,57974.16132884595,54.67,54.87,54.66,54.69,57974.1613
2008-03-17 11:30:00,54.71,54.73,54.62,54.64,52220.17153403539,54.71,54.73,54.62,54.64,52220.1715
2008-03-17 11:40:00,54.66,54.67,54.41,54.44,97492.12897622408,54.66,54.67,54.41,54.44,97492.129
2008-03-17 11:50:00,54.44,54.46,54.05,54.1,52545.86906959071,54.44,54.46,54.05,54.1,52545.8691
2008-03-17 12:00:00,54.1,54.41,54.01,54.34,59276.9514710672,54.1,54.41,54.01,54.34,59276.9515
2008-03-17 12:10:00,54.33,54.33,54.24,54.27,41472.15286071002,54.33,54.33,54.24,54.27,41472.1529
2008-03-17 12:20:00,54.24,54.29,54.22,54.29,41689.28455108023,54.24,54.29,54.22,54.29,41689.2846
2008-03-17 12:30:00,54.28,54.43,54.2,54.43,59276.9514710672,54.28,54.43,54.2,54.43,59276.9515
2008-03-17 12:40:00,54.44,54.55,54.34,54.46,117793.94202583868,54.44,54.55,54.34,54.46,117793.942
2008-03-17 12:50:00,54.45,54.58,54.45,54.55,80772.98881771795,54.45,54.58,54.45,54.55,80772.9888
2008-03-17 13:00:00,54.56,54.62,54.5,54.56,51677.34230810987,54.56,54.62,54.5,54.56,51677.3423
2008-03-17 13:10:00,54.54,54.62,54.48,54.49,38975.13842145261,54.54,54.62,54.48,54.49,38975.1384
2008-03-17 13:20:00,54.49,54.54,54.39,54.42,48094.669417001416,54.49,54.54,54.39,54.42,48094.6694
2008-03-17 13:30:00,54.4,54.58,54.4,54.57,46357.615894039736,54.4,54.58,54.4,54.57,46357.6159
2008-03-17 13:40:00,54.54,54.79,54.45,54.67,66333.73140809902,54.54,54.79,54.45,54.67,66333.7314
2008-03-17 13:50:00,54.67,54.74,54.59,54.72,46357.615894039736,54.67,54.74,54.59,54.72,46357.6159
2008-03-17 14:00:00,54.72,54.8,54.61,54.73,74259.03810661167,54.72,54.8,54.61,54.73,74259.0381
2008-03-17 14:10:00,54.72,54.75,54.45,54.46,71979.15535772446,54.72,54.75,54.45,54.46,71979.1554
2008-03-17 14:20:00,54.46,54.51,54.36,54.44,52654.43491477581,54.46,54.51,54.36,54.44,52654.4349
2008-03-17 14:30:00,54.45,54.51,54.28,54.46,61339.7025295842,54.45,54.51,54.28,54.46,61339.7025
2008-03-17 14:40:00,54.46,54.76,54.46,54.61,92823.79763326458,54.46,54.76,54.46,54.61,92823.7976
2008-03-17 14:50:00,54.6,54.73,54.51,54.59,123547.93182064925,54.6,54.73,54.51,54.59,123547.9318
2008-03-17 15:00:00,54.62,54.8,54.5,54.67,190315.92660948867,54.62,54.8,54.5,54.67,190315.9266
2008-03-17 15:10:00,54.68,54.69,54.52,54.53,83052.87156660514,54.68,54.69,54.52,54.53,83052.8716
2008-03-17 15:20:00,54.54,54.63,54.41,54.45,127890.56562805342,54.54,54.63,54.41,54.45,127890.5656
2008-03-17 15:30:00,54.43,54.82,54.43,54.59,152535.0124850722,54.43,54.82,54.43,54.59,152535.0125
2008-03-17 15:40:00,54.61,54.69,54.41,54.55,154380.63185321898,54.61,54.69,54.41,54.55,154380.6319
2008-03-17 15:50:00,54.55,54.67,54.01,54.04,296819.02073607646,54.55,54.67,54.01,54.04,296819.0207
2008-03-18 09:30:00,54.52,54.53,54.14,54.32,91303.87580067312,54.52,54.53,54.14,54.32,91303.8758
2008-03-18 09:40:00,54.34,54.84,54.32,54.67,107697.31842362392,54.34,54.84,54.32,54.67,107697.3184
2008-03-18 09:50:00,54.64,54.68,54.34,54.49,89132.55889697102,54.64,54.68,54.34,54.49,89132.5589
2008-03-18 10:00:00,54.52,54.61,54.46,54.58,69807.83845402236,54.52,54.61,54.46,54.58,69807.8385
2008-03-18 10:10:00,54.58,54.65,54.53,54.63,74150.47226142656,54.58,54.65,54.53,54.63,74150.4723
2008-03-18 10:20:00,54.64,54.65,54.54,54.58,73824.77472587125,54.64,54.65,54.54,54.58,73824.7747
2008-03-18 10:30:00,54.57,55.01,54.57,54.93,64488.11203995223,54.57,55.01,54.57,54.93,64488.112
2008-03-18 10:40:00,54.94,55.11,54.93,55.08,46140.484203669526,54.94,55.11,54.93,55.08,46140.4842
2008-03-18 10:50:00,55.08,55.23,55.06,55.21,42774.94300293128,55.08,55.23,55.06,55.21,42774.943
2008-03-18 11:00:00,55.21,55.22,54.95,54.95,55260.01519921833,55.21,55.22,54.95,54.95,55260.0152
2008-03-18 11:10:00,54.98,55.03,54.78,54.8,36803.82151775052,54.98,55.03,54.78,54.8,36803.8215
2008-03-18 11:20:00,54.8,54.94,54.77,54.93,28987.08066442297,54.8,54.94,54.77,54.93,28987.0807
2008-03-18 11:30:00,54.93,55.22,54.92,55.2,74910.4331777223,54.93,55.22,54.92,55.2,74910.4332
2008-03-18 11:40:00,55.22,55.4,55.18,55.18,52763.00075996092,55.22,55.4,55.18,55.18,52763.0008
2008-03-18 11:50:00,55.18,55.18,55.04,55.13,45163.39159700358,55.18,55.18,55.04,55.13,45163.3916
2008-03-18 12:00:00,55.13,55.15,54.88,54.93,43534.90391922701,55.13,55.15,54.88,54.93,43534.9039
2008-03-18 12:10:00,54.93,55.14,54.93,55.1,34632.50461404842,54.93,55.14,54.93,55.1,34632.5046
2008-03-18 12:20:00,55.13,55.22,55.08,55.08,55911.41027032895,55.13,55.22,55.08,55.08,55911.4103
2008-03-18 12:30:00,55.11,55.48,55.06,55.45,64488.11203995223,55.11,55.48,55.06,55.45,64488.112
2008-03-18 12:40:00,55.44,55.46,55.26,55.27,37563.782434046254,55.44,55.46,55.26,55.27,37563.7824
2008-03-18 12:50:00,55.26,55.36,55.21,55.23,21061.773965910324,55.26,55.36,55.21,55.23,21061.774
2008-03-18 13:00:00,55.22,55.26,55.13,55.13,25512.97361849962,55.22,55.26,55.13,55.13,25512.9736
2008-03-18 13:10:00,55.13,55.24,55.11,55.17,107045.9233525133,55.13,55.24,55.11,55.17,107045.9234
2008-03-18 13:20:00,55.16,55.16,54.87,54.95,60796.87330365867,55.16,55.16,54.87,54.95,60796.8733
2008-03-18 13:30:00,54.95,55.11,54.93,54.96,38106.61165997177,54.95,55.11,54.93,54.96,38106.6117
2008-03-18 13:40:00,54.96,55.12,54.95,55.04,33981.1095429378,54.96,55.12,54.95,55.04,33981.1095
2008-03-18 13:50:00,55.07,55.08,54.98,54.99,18890.45706220823,55.07,55.08,54.98,54.99,18890.4571
2008-03-18 14:00:00,55.0,55.17,54.87,54.93,84029.96417327109,55.0,55.17,54.87,54.93,84029.9642
2008-03-18 14:10:00,54.94,55.04,54.64,54.94,175768.10335468463,54.94,55.04,54.64,54.94,175768.1034
2008-03-18 14:20:00,54.91,54.91,54.54,54.59,114319.83497991532,54.91,54.91,54.54,54.59,114319.835
2008-03-18 14:30:00,54.62,54.79,54.46,54.75,168277.0600369124,54.62,54.79,54.46,54.75,168277.06
2008-03-18 14:40:00,54.71,55.04,54.64,55.0,97274.99728585388,54.71,55.04,54.64,55.0,97274.9973
2008-03-18 14:50:00,55.03,55.16,54.97,55.08,280968.40733905113,55.03,55.16,54.97,55.08,280968.4073
2008-03-18 15:00:00,55.08,55.11,54.98,55.06,249050.04885463035,55.08,55.11,54.98,55.06,249050.0489
2008-03-18 15:10:00,55.05,55.11,54.97,55.03,135707.30648138098,55.05,55.11,54.97,55.03,135707.3065
2008-03-18 15:20:00,55.03,55.04,54.95,54.98,202366.7354250353,55.03,55.04,54.95,54.98,202366.7354
2008-03-18 15:30:00,54.96,55.23,54.94,55.21,195527.08717837368,54.96,55.23,54.94,55.21,195527.0872
2008-03-18 15:40:00,55.21,55.48,55.18,55.25,140375.63782434046,55.21,55.48,55.18,55.25,140375.6378
2008-03-18 15:50:00,55.27,55.28,55.16,55.27,374117.90250787104,55.27,55.28,55.16,55.27,374117.9025
2008-03-19 09:30:00,55.43,55.48,54.83,55.16,131690.3702095321,55.43,55.48,54.83,55.16,131690.3702
2008-03-19 09:40:00,55.14,55.18,55.06,55.08,87069.80783845403,55.14,55.18,55.06,55.08,87069.8078
2008-03-19 09:50:00,55.07,55.19,55.02,55.02,100749.10433177724,55.07,55.19,55.02,55.02,100749.1043
2008-03-19 10:00:00,55.04,55.2,55.02,55.07,124633.59027250028,55.04,55.2,55.02,55.07,124633.5903
2008-03-19 10:10:00,55.08,55.09,55.01,55.05,77298.8817717946,55.08,55.09,55.01,55.05,77298.8818
2008-03-19 10:20:00,55.06,55.06,54.89,54.93,74693.30148735209,55.06,55.06,54.89,54.93,74693.3015
2008-03-19 10:30:00,54.92,54.92,54.36,54.63,109868.63532732605,54.92,54.92,54.36,54.63,109868.6353
2008-03-19 10:40:00,54.64,54.75,54.58,54.6,37563.782434046254,54.64,54.75,54.58,54.6,37563.7824
2008-03-19 10:50:00,54.62,54.67,54.53,54.66,63402.45358810118,54.62,54.67,54.53,54.66,63402.4536
2008-03-19 11:00:00,54.67,54.71,54.63,54.67,112799.91314732384,54.67,54.71,54.63,54.67,112799.9131
2008-03-19 11:10:00,54.66,54.81,54.61,54.79,88481.16382586039,54.66,54.81,54.61,54.79,88481.1638
2008-03-19 11:20:00,54.79,55.09,54.76,55.0,82944.30572142004,54.79,55.09,54.76,55.0,82944.3057
2008-03-19 11:30:00,54.99,55.08,54.98,55.06,79361.63283031159,54.99,55.08,54.98,55.06,79361.6328
2008-03-19 11:40:00,55.07,55.12,54.89,55.03,71436.32613179894,55.07,55.12,54.89,55.03,71436.3261
2008-03-19 11:50:00,55.01,55.04,54.77,54.8,67853.65324069049,55.01,55.04,54.77,54.8,67853.6532
2008-03-19 12:00:00,54.8,54.84,54.69,54.74,42557.81131256107,54.8,54.84,54.69,54.74,42557.8113
2008-03-19 12:10:00,54.75,54.82,54.61,54.81,47226.142655520576,54.75,54.82,54.61,54.81,47226.1427
2008-03-19 12:20:00,54.8,54.82,54.68,54.78,51025.94723699924,54.8,54.82,54.68,54.78,51025.9472
2008-03-19 12:30:00,54.8,54.84,54.71,54.79,70133.53598957768,54.8,54.84,54.71,54.79,70133.536
2008-03-19 12:40:00,54.8,54.88,54.72,54.87,53522.96167625665,54.8,54.88,54.72,54.87,53522.9617
2008-03-19 12:50:00,54.87,54.88,54.79,54.79,76864.61839105417,54.87,54.88,54.79,54.79,76864.6184
2008-03-19 13:00:00,54.81,54.84,54.71,54.81,46466.18173922484,54.81,54.84,54.71,54.81,46466.1817
2008-03-19 13:10:00,54.81,54.81,54.59,54.7,46140.484203669526,54.81,54.81,54.59,54.7,46140.4842
2008-03-19 13:20:00,54.69,54.79,54.59,54.72,55151.449354033226,54.69,54.79,54.59,54.72,55151.4494
2008-03-19 13:30:00,54.73,54.73,54.57,54.64,34958.202149603734,54.73,54.73,54.57,54.64,34958.2021
2008-03-19 13:40:00,54.64,54.8,54.56,54.74,37455.21658886115,54.64,54.8,54.56,54.74,37455.2166
2008-03-19 13:50:00,54.73,54.73,54.51,54.58,83052.87156660514,54.73,54.73,54.51,54.58,83052.8716
2008-03-19 14:00:00,54.57,54.66,54.57,54.61,54825.75181847791,54.57,54.66,54.57,54.61,54825.7518
2008-03-19 14:10:00,54.59,54.69,54.54,54.63,198675.49668874167,54.59,54.69,54.54,54.63,198675.4967
2008-03-19 14:20:00,54.62,54.71,54.59,54.6,78058.84268809033,54.62,54.71,54.59,54.6,78058.8427
2008-03-19 14:30:00,54.6,54.63,54.48,54.51,82510.04234067962,54.6,54.63,54.48,54.51,82510.0423
2008-03-19 14:40:00,54.5,54.59,54.41,54.41,101074.80186733254,54.5,54.59,54.41,54.41,101074.8019
2008-03-19 14:50:00,54.42,54.55,54.38,54.54,112365.64976658345,54.42,54.55,54.38,54.54,112365.6498
2008-03-19 15:00:00,54.52,54.69,54.5,54.58,154706.3293887743,54.52,54.69,54.5,54.58,154706.3294
2008-03-19 15:10:00,54.58,54.59,54.48,54.53,130170.44837694062,54.58,54.59,54.48,54.53,130170.4484
2008-03-19 15:20:00,54.52,54.53,54.23,54.39,182607.75160134624,54.52,54.53,54.23,54.39,182607.7516
2008-03-19 15:30:00,54.39,54.4,54.23,54.32,178156.55194875694,54.39,54.4,54.23,54.32,178156.5519
2008-03-19 15:40:00,54.32,54.45,54.23,54.33,198566.93084355665,54.32,54.45,54.23,54.33,198566.9308
2008-03-19 15:50:00,54.34,54.34,53.41,53.8,384105.9602649007,54.34,54.34,53.41,53.8,384105.9603
2008-03-20 09:30:00,53.89,54.57,53.39,54.05,923352.513299316,53.89,54.57,53.39,54.05,923352.5133
2008-03-20 09:40:00,53.99,54.19,53.44,53.81,189121.7023124525,53.99,54.19,53.44,53.81,189121.7023
2008-03-20 09:50:00,53.81,54.14,53.8,53.99,65139.50711106286,53.81,54.14,53.8,53.99,65139.5071
2008-03-20 10:00:00,53.93,54.21,53.77,54.15,153294.97340136793,53.93,54.21,53.77,54.15,153294.9734
2008-03-20 10:10:00,54.16,54.19,53.97,53.97,106611.65997177288,54.16,54.19,53.97,53.97,106611.66
2008-03-20 10:20:00,53.98,54.29,53.96,54.23,68830.74584735642,53.98,54.29,53.96,54.23,68830.7458
2008-03-20 10:30:00,54.24,54.24,54.0,54.05,46357.615894039736,54.24,54.24,54.0,54.05,46357.6159
2008-03-20 10:40:00,54.04,54.08,53.9,53.92,49506.025404407774,54.04,54.08,53.9,53.92,49506.0254
2008-03-20 10:50:00,53.91,54.11,53.88,54.11,581261.5351210509,53.91,54.11,53.88,54.11,581261.5351
2008-03-20 11:00:00,54.1,54.23,54.08,54.2,59602.64900662252,54.1,54.23,54.08,54.2,59602.649
2008-03-20 11:10:00,54.21,54.23,54.01,54.05,61231.13668439909,54.21,54.23,54.01,54.05,61231.1367
2008-03-20 11:20:00,54.03,54.1,53.9,53.99,66116.59971772881,54.03,54.1,53.9,53.99,66116.5997
2008-03-20 11:30:00,53.97,54.06,53.93,53.96,51894.47399848008,53.97,54.06,53.93,53.96,51894.474
2008-03-20 11:40:00,53.94,54.0,53.86,53.87,67962.2190858756,53.94,54.0,53.86,53.87,67962.2191
2008-03-20 11:50:00,53.84,53.91,53.71,53.91,69373.57507328194,53.84,53.91,53.71,53.91,69373.5751
2008-03-20 12:00:00,53.88,53.98,53.68,53.74,136575.8332428618,53.88,53.98,53.68,53.74,136575.8332
2008-03-20 12:10:00,53.74,53.89,53.73,53.76,50374.55216588861,53.74,53.89,53.73,53.76,50374.5522
2008-03-20 12:20:00,53.77,53.84,53.69,53.74,41472.15286071002,53.77,53.84,53.69,53.74,41472.1529
2008-03-20 12:30:00,53.74,53.77,53.53,53.53,50700.24970144393,53.74,53.77,53.53,53.53,50700.2497
2008-03-20 12:40:00,53.55,53.75,53.52,53.65,75453.26240364781,53.55,53.75,53.52,53.65,75453.2624
2008-03-20 12:50:00,53.65,53.65,53.54,53.55,39192.27011182282,53.65,53.65,53.54,53.55,39192.2701
2008-03-20 13:00:00,53.54,53.68,53.53,53.66,77516.0134621648,53.54,53.68,53.53,53.66,77516.0135
2008-03-20 13:10:00,53.65,53.67,53.53,53.65,121376.61491694712,53.65,53.67,53.53,53.65,121376.6149
2008-03-20 13:20:00,53.66,53.98,53.66,53.88,88806.86136141571,53.66,53.98,53.66,53.88,88806.8614
2008-03-20 13:30:00,53.86,54.16,53.85,54.13,74041.90641624146,53.86,54.16,53.85,54.13,74041.9064
2008-03-20 13:40:00,54.12,54.37,54.1,54.34,109217.2402562154,54.12,54.37,54.1,54.34,109217.2403
2008-03-20 13:50:00,54.34,54.5,54.31,54.39,116165.4543480621,54.34,54.5,54.31,54.39,116165.4543
2008-03-20 14:00:00,54.38,54.39,54.23,54.25,135273.04310064056,54.38,54.39,54.23,54.25,135273.0431
2008-03-20 14:10:00,54.26,54.32,54.14,54.2,103246.11877103464,54.26,54.32,54.14,54.2,103246.1188
2008-03-20 14:20:00,54.19,54.24,54.09,54.12,104006.07968733036,54.19,54.24,54.09,54.12,104006.0797
2008-03-20 14:30:00,54.11,54.19,54.07,54.16,137010.0966236022,54.11,54.19,54.07,54.16,137010.0966
2008-03-20 14:40:00,54.16,54.17,54.09,54.14,74150.47226142656,54.16,54.17,54.09,54.14,74150.4723
2008-03-20 14:50:00,54.16,54.22,54.13,54.19,130930.40929323636,54.16,54.22,54.13,54.19,130930.4093
2008-03-20 15:00:00,54.19,54.34,54.14,54.23,156877.6462924764,54.19,54.34,54.14,54.23,156877.6463
2008-03-20 15:10:00,54.23,54.24,53.97,54.06,172945.3913798719,54.23,54.24,53.97,54.06,172945.3914
2008-03-20 15:20:00,54.06,54.15,54.0,54.06,105851.69905547716,54.06,54.15,54.0,54.06,105851.6991
2008-03-20 15:30:00,54.08,54.11,53.91,53.99,179893.6054717186,54.08,54.11,53.91,53.99,179893.6055
2008-03-20 15:40:00,54.0,54.09,53.87,53.88,180327.868852459,54.0,54.09,53.87,53.88,180327.8689
2008-03-20 15:50:00,53.88,54.35,53.86,54.35,359787.2109434372,53.88,54.35,53.86,54.35,359787.2109
2008-03-24 09:30:00,54.33,54.92,54.31,54.92,68505.0483118011,54.33,54.92,54.31,54.92,68505.0483
2008-03-24 09:40:00,54.92,55.59,54.91,55.59,125393.55118879602,54.92,55.59,54.91,55.59,125393.5512
2008-03-24 09:50:00,55.57,55.78,55.52,55.75,158506.13397025297,55.57,55.78,55.52,55.75,158506.134
2008-03-24 10:00:00,55.77,56.56,55.77,56.51,270980.34958202153,55.77,56.56,55.77,56.51,270980.3496
2008-03-24 10:10:00,56.53,56.6,56.13,56.42,120725.2198458365,56.53,56.6,56.13,56.42,120725.2198
2008-03-24 10:20:00,56.44,56.61,56.4,56.46,131690.3702095321,56.44,56.61,56.4,56.46,131690.3702
2008-03-24 10:30:00,56.46,56.64,56.34,56.51,90869.61241993267,56.46,56.64,56.34,56.51,90869.6124
2008-03-24 10:40:00,56.54,57.0,56.48,56.95,95429.3779177071,56.54,57.0,56.48,56.95,95429.3779
2008-03-24 10:50:00,56.96,57.21,56.91,57.1,140375.63782434046,56.96,57.21,56.91,57.1,140375.6378
2008-03-24 11:00:00,57.1,57.21,56.99,57.01,99880.5775702964,57.1,57.21,56.99,57.01,99880.5776
2008-03-24 11:10:00,57.01,57.03,56.81,56.97,87395.50537400934,57.01,57.03,56.81,56.97,87395.5054
2008-03-24 11:20:00,56.97,57.14,56.94,57.05,49506.025404407774,56.97,57.14,56.94,57.05,49506.0254
2008-03-24 11:30:00,57.04,57.1,56.92,57.01,32244.05601997612,57.04,57.1,56.92,57.01,32244.056
2008-03-24 11:40:00,57.01,57.08,56.94,56.98,41255.02117033981,57.01,57.08,56.94,56.98,41255.0212
2008-03-24 11:50:00,56.98,57.02,56.91,57.01,34415.37292367821,56.98,57.02,56.91,57.01,34415.3729
2008-03-24 12:00:00,56.99,57.03,56.98,57.01,37455.21658886115,56.99,57.03,56.98,57.01,37455.2166
2008-03-24 12:10:00,57.01,57.05,56.87,57.03,40712.19194441429,57.01,57.05,56.87,57.03,40712.1919
2008-03-24 12:20:00,57.03,57.04,56.95,57.03,39843.66518293345,57.03,57.04,56.95,57.03,39843.6652
2008-03-24 12:30:00,57.03,57.05,56.98,56.99,41580.71870589512,57.03,57.05,56.98,56.99,41580.7187
2008-03-24 12:40:00,56.99,57.0,56.95,56.97,37780.91412441646,56.99,57.0,56.95,56.97,37780.9141
2008-03-24 12:50:00,56.98,57.03,56.8,56.8,53848.659211811966,56.98,57.03,56.8,56.8,53848.6592
2008-03-24 13:00:00,56.8,56.83,56.72,56.75,36695.25567256541,56.8,56.83,56.72,56.75,36695.2557
2008-03-24 13:10:00,56.76,56.99,56.76,56.99,19650.417978503963,56.76,56.99,56.76,56.99,19650.418
2008-03-24 13:20:00,56.99,57.08,56.99,57.03,29855.60742590381,56.99,57.08,56.99,57.03,29855.6074
2008-03-24 13:30:00,57.03,57.08,57.03,57.03,28444.25143849745,57.03,57.08,57.03,57.03,28444.2514
2008-03-24 13:40:00,57.04,57.18,57.02,57.13,37889.47996960156,57.04,57.18,57.02,57.13,37889.48
2008-03-24 13:50:00,57.13,57.15,57.08,57.13,41363.587015524914,57.13,57.15,57.08,57.13,41363.587
2008-03-24 14:00:00,57.13,57.15,56.92,56.92,56779.93703180979,57.13,57.15,56.92,56.92,56779.937
2008-03-24 14:10:00,56.92,56.97,56.91,56.96,54282.92259255239,56.92,56.97,56.91,56.96,54282.9226
2008-03-24 14:20:00,56.96,57.03,56.94,57.03,43100.640538486594,56.96,57.03,56.94,57.03,43100.6405
2008-03-24 14:30:00,57.03,57.35,56.86,56.87,226359.78721094344,57.03,57.35,56.86,56.87,226359.7872
2008-03-24 14:40:00,56.87,56.98,56.86,56.88,56454.23949625448,56.87,56.98,56.86,56.88,56454.2395
2008-03-24 14:50:00,56.89,56.89,56.61,56.61,69916.40429920747,56.89,56.89,56.61,56.61,69916.4043
2008-03-24 15:00:00,56.62,56.62,56.39,56.47,91738.13918141351,56.62,56.62,56.39,56.47,91738.1392
2008-03-24 15:10:00,56.48,56.49,56.4,56.43,71436.32613179894,56.48,56.49,56.4,56.43,71436.3261
2008-03-24 15:20:00,56.43,56.56,56.39,56.39,94777.98284659648,56.43,56.56,56.39,56.39,94777.9828
2008-03-24 15:30:00,56.38,56.6,56.36,56.56,125393.55118879602,56.38,56.6,56.36,56.56,125393.5512
2008-03-24 15:40:00,56.56,56.57,56.42,56.44,98903.48496363044,56.56,56.57,56.42,56.44,98903.485
2008-03-24 15:50:00,56.45,56.69,56.43,56.61,252958.4192812941,56.45,56.69,56.43,56.61,252958.4193
2008-03-25 09:30:00,56.85,56.99,56.21,56.22,130930.40929323636,56.85,56.99,56.21,56.22,130930.4093
2008-03-25 09:40:00,56.22,56.35,56.02,56.35,109325.8061014005,56.22,56.35,56.02,56.35,109325.8061
2008-03-25 09:50:00,56.35,56.5,56.1,56.49,89023.99305178592,56.35,56.5,56.1,56.49,89023.9931
2008-03-25 10:00:00,56.5,56.67,56.09,56.1,102160.4603191836,56.5,56.67,56.09,56.1,102160.4603
2008-03-25 10:10:00,56.1,56.38,55.95,56.35,77733.14515253501,56.1,56.38,55.95,56.35,77733.1452
2008-03-25 10:20:00,56.34,56.52,56.18,56.18,65573.77049180328,56.34,56.52,56.18,56.18,65573.7705
2008-03-25 10:30:00,56.17,56.18,56.01,56.14,36695.25567256541,56.17,56.18,56.01,56.14,36695.2557
2008-03-25 10:40:00,56.14,56.4,56.13,56.31,78493.10606883075,56.14,56.4,56.13,56.31,78493.1061
2008-03-25 10:50:00,56.31,56.42,56.25,56.39,33329.71447182717,56.31,56.42,56.25,56.39,33329.7145
2008-03-25 11:00:00,56.39,56.5,56.27,56.28,94235.15362067094,56.39,56.5,56.27,56.28,94235.1536
2008-03-25 11:10:00,56.26,56.35,56.19,56.19,65248.07295624797,56.26,56.35,56.19,56.19,65248.073
2008-03-25 11:20:00,56.19,56.32,56.11,56.31,30832.700032569755,56.19,56.32,56.11,56.31,30832.7
2008-03-25 11:30:00,56.29,56.31,56.08,56.08,55694.27857995874,56.29,56.31,56.08,56.08,55694.2786
2008-03-25 11:40:00,56.09,56.1,55.93,55.93,28987.08066442297,56.09,56.1,55.93,55.93,28987.0807
2008-03-25 11:50:00,55.93,56.01,55.91,55.96,32895.45109108675,55.93,56.01,55.91,55.96,32895.4511
2008-03-25 12:00:00,55.96,56.19,55.83,56.18,39192.27011182282,55.96,56.19,55.83,56.18,39192.2701
2008-03-25 12:10:00,56.19,56.29,56.11,56.25,39843.66518293345,56.19,56.29,56.11,56.25,39843.6652
2008-03-25 12:20:00,56.26,56.38,56.24,56.38,40169.36271848877,56.26,56.38,56.24,56.38,40169.3627
2008-03-25 12:30:00,56.38,56.39,56.22,56.27,38649.4408858973,56.38,56.39,56.22,56.27,38649.4409
2008-03-25 12:40:00,56.27,56.3,56.15,56.28,32026.924329605907,56.27,56.3,56.15,56.28,32026.9243
2008-03-25 12:50:00,56.26,56.3,56.16,56.16,28552.817283682554,56.26,56.3,56.16,56.16,28552.8173
2008-03-25 13:00:00,56.19,56.22,56.1,56.19,27358.592986646403,56.19,56.22,56.1,56.19,27358.593
2008-03-25 13:10:00,56.21,56.25,56.15,56.25,19433.28628813376,56.21,56.25,56.15,56.25,19433.2863
2008-03-25 13:20:00,56.24,56.29,56.19,56.19,23993.05178590816,56.24,56.29,56.19,56.19,23993.0518
2008-03-25 13:30:00,56.19,56.35,56.02,56.1,104548.90891325587,56.19,56.35,56.02,56.1,104548.9089
2008-03-25 13:40:00,56.07,56.21,56.0,56.09,39517.96764737814,56.07,56.21,56.0,56.09,39517.9676
2008-03-25 13:50:00,56.09,56.23,56.09,56.21,58516.99055477147,56.09,56.23,56.09,56.21,58516.9906
2008-03-25 14:00:00,56.21,56.25,56.14,56.16,42557.81131256107,56.21,56.25,56.14,56.16,42557.8113
2008-03-25 14:10:00,56.17,56.18,56.11,56.13,45054.82575181848,56.17,56.18,56.11,56.13,45054.8258
2008-03-25 14:20:00,56.13,56.13,56.02,56.04,51460.21061773966,56.13,56.13,56.02,56.04,51460.2106
2008-03-25 14:30:00,56.05,56.1,55.99,56.03,47443.27434589079,56.05,56.1,55.99,56.03,47443.2743
2008-03-25 14:40:00,56.04,56.12,56.02,56.07,37020.95320812073,56.04,56.12,56.02,56.07,37020.9532
2008-03-25 14:50:00,56.08,56.33,56.07,56.23,59494.08316143741,56.08,56.33,56.07,56.23,59494.0832
2008-03-25 15:00:00,56.23,56.28,56.1,56.11,59602.64900662252,56.23,56.28,56.1,56.11,59602.649
2008-03-25 15:10:00,56.12,56.25,56.1,56.22,55477.14688958854,56.12,56.25,56.1,56.22,55477.1469
2008-03-25 15:20:00,56.22,56.23,56.12,56.17,70784.93106068831,56.22,56.23,56.12,56.17,70784.9311
2008-03-25 15:30:00,56.18,56.25,56.15,56.25,122028.00998805776,56.18,56.25,56.15,56.25,122028.01
2008-03-25 15:40:00,56.25,56.32,56.23,56.27,94452.28531104117,56.25,56.32,56.23,56.27,94452.2853
2008-03-25 15:50:00,56.28,56.36,56.22,56.3,199001.19422429704,56.28,56.36,56.22,56.3,199001.1942
2008-03-26 09:30:00,55.86,56.8,55.86,56.8,101834.76278362828,55.86,56.8,55.86,56.8,101834.7628
2008-03-26 09:40:00,56.8,57.0,56.56,56.65,82292.91065030942,56.8,57.0,56.56,56.65,82292.9107
2008-03-26 09:50:00,56.64,56.78,56.59,56.67,74259.03810661167,56.64,56.78,56.59,56.67,74259.0381
2008-03-26 10:00:00,56.69,57.04,56.64,57.03,63619.58527847139,56.69,57.04,56.64,57.03,63619.5853
2008-03-26 10:10:00,57.04,57.23,56.91,57.17,133753.1212680491,57.04,57.23,56.91,57.17,133753.1213
2008-03-26 10:20:00,57.17,57.69,57.17,57.67,154814.8952339594,57.17,57.69,57.17,57.67,154814.8952
2008-03-26 10:30:00,57.66,57.67,57.26,57.61,81315.81804364348,57.66,57.67,57.26,57.61,81315.818
2008-03-26 10:40:00,57.59,57.62,57.34,57.36,71653.45782216915,57.59,57.62,57.34,57.36,71653.4578
2008-03-26 10:50:00,57.35,57.67,57.34,57.63,51894.47399848008,57.35,57.67,57.34,57.63,51894.474
2008-03-26 11:00:00,57.62,57.95,57.62,57.85,66876.56063402454,57.62,57.95,57.62,57.85,66876.5606
2008-03-26 11:10:00,57.85,57.89,57.48,57.53,57431.33210292042,57.85,57.89,57.48,57.53,57431.3321
2008-03-26 11:20:00,57.5,57.7,57.5,57.7,36478.1239821952,57.5,57.7,57.5,57.7,36478.124
2008-03-26 11:30:00,57.68,57.7,57.62,57.65,38106.61165997177,57.68,57.7,57.62,57.65,38106.6117
2008-03-26 11:40:00,57.65,57.7,57.46,57.63,50700.24970144393,57.65,57.7,57.46,57.63,50700.2497
2008-03-26 11:50:00,57.63,57.65,57.57,57.57,22255.99826294648,57.63,57.65,57.57,57.57,22255.9983
2008-03-26 12:00:00,57.57,57.66,57.55,57.6,46574.747584409946,57.57,57.66,57.55,57.6,46574.7476
2008-03-26 12:10:00,57.59,57.59,57.44,57.47,31049.831722939965,57.59,57.59,57.44,57.47,31049.8317
2008-03-26 12:20:00,57.47,57.61,57.46,57.53,51025.94723699924,57.47,57.61,57.46,57.53,51025.9472
2008-03-26 12:30:00,57.53,57.54,57.43,57.46,38540.87504071219,57.53,57.54,57.43,57.46,38540.875
2008-03-26 12:40:00,57.45,57.6,57.45,57.55,46900.44511996526,57.45,57.6,57.45,57.55,46900.4451
2008-03-26 12:50:00,57.54,57.55,57.48,57.49,37238.08489849094,57.54,57.55,57.48,57.49,37238.0849
2008-03-26 13:00:00,57.5,57.54,57.48,57.53,18021.930300727392,57.5,57.54,57.48,57.53,18021.9303
2008-03-26 13:10:00,57.54,57.59,57.5,57.5,41797.85039626533,57.54,57.59,57.5,57.5,41797.8504
2008-03-26 13:20:00,57.5,57.51,57.45,57.45,19107.58875257844,57.5,57.51,57.45,57.45,19107.5888
2008-03-26 13:30:00,57.45,57.48,57.42,57.47,41689.28455108023,57.45,57.48,57.42,57.47,41689.2846
2008-03-26 13:40:00,57.48,57.54,57.46,57.5,23775.920095537946,57.48,57.54,57.46,57.5,23775.9201
2008-03-26 13:50:00,57.48,57.55,57.47,57.55,14764.95494517425,57.48,57.55,57.47,57.55,14764.9549
2008-03-26 14:00:00,57.54,57.62,57.53,57.61,64053.84865921181,57.54,57.62,57.53,57.61,64053.8487
2008-03-26 14:10:00,57.61,57.99,57.61,57.98,59602.64900662252,57.61,57.99,57.61,57.98,59602.649
2008-03-26 14:20:00,57.98,57.98,57.85,57.87,100640.53848659212,57.98,57.98,57.85,57.87,100640.5385
2008-03-26 14:30:00,57.86,57.93,57.57,57.58,141895.55965693193,57.86,57.93,57.57,57.58,141895.5597
2008-03-26 14:40:00,57.57,57.67,57.55,57.59,75778.95993920312,57.57,57.67,57.55,57.59,75778.9599
2008-03-26 14:50:00,57.58,57.82,57.54,57.79,60471.17576810336,57.58,57.82,57.54,57.79,60471.1758
2008-03-26 15:00:00,57.81,57.9,57.69,57.86,64053.84865921181,57.81,57.9,57.69,57.86,64053.8487
2008-03-26 15:10:00,57.85,57.85,57.63,57.73,40495.06025404408,57.85,57.85,57.63,57.73,40495.0603
2008-03-26 15:20:00,57.73,57.85,57.69,57.82,63402.45358810118,57.73,57.85,57.69,57.82,63402.4536
2008-03-26 15:30:00,57.79,57.85,57.75,57.84,105743.13321029204,57.79,57.85,57.75,57.84,105743.1332
2008-03-26 15:40:00,57.83,57.9,57.72,57.88,104548.90891325587,57.83,57.9,57.72,57.88,104548.9089
2008-03-26 15:50:00,57.88,58.05,57.75,58.05,325697.5355553144,57.88,58.05,57.75,58.05,325697.5356
2008-03-27 09:30:00,58.08,58.1,57.84,57.98,76430.35501031375,58.08,58.1,57.84,57.98,76430.355
2008-03-27 09:40:00,57.98,58.48,57.94,58.48,86309.8469221583,57.98,58.48,57.94,58.48,86309.8469
2008-03-27 09:50:00,58.47,58.48,58.29,58.42,130279.01422212573,58.47,58.48,58.29,58.42,130279.0142
2008-03-27 10:00:00,58.4,58.67,58.38,58.41,101943.32862881338,58.4,58.67,58.38,58.41,101943.3286
2008-03-27 10:10:00,58.39,58.49,58.31,58.31,65030.94126587776,58.39,58.49,58.31,58.31,65030.9413
2008-03-27 10:20:00,58.31,58.33,58.1,58.26,38540.87504071219,58.31,58.33,58.1,58.26,38540.875
2008-03-27 10:30:00,58.22,58.24,58.15,58.24,39517.96764737814,58.22,58.24,58.15,58.24,39517.9676
2008-03-27 10:40:00,58.21,58.38,57.85,57.85,78927.36944957117,58.21,58.38,57.85,57.85,78927.3694
2008-03-27 10:50:00,57.85,58.02,57.8,57.91,41146.45532515471,57.85,58.02,57.8,57.91,41146.4553
2008-03-27 11:00:00,57.9,57.95,57.84,57.92,39735.09933774835,57.9,57.95,57.84,57.92,39735.0993
2008-03-27 11:10:00,57.91,58.1,57.9,58.04,45923.35251329932,57.91,58.1,57.9,58.04,45923.3525
2008-03-27 11:20:00,58.05,58.08,57.96,58.06,35826.728911084574,58.05,58.08,57.96,58.06,35826.7289
2008-03-27 11:30:00,58.08,58.08,58.01,58.02,48420.36695255672,58.08,58.08,58.01,58.02,48420.367
2008-03-27 11:40:00,58.03,58.12,57.88,58.08,57539.89794810553,58.03,58.12,57.88,58.08,57539.8979
2008-03-27 11:50:00,58.05,58.21,58.03,58.21,41472.15286071002,58.05,58.21,58.03,58.21,41472.1529
2008-03-27 12:00:00,58.2,58.29,58.2,58.23,56562.80534143958,58.2,58.29,58.2,58.23,56562.8053
2008-03-27 12:10:00,58.24,58.46,58.21,58.45,34849.63630441863,58.24,58.46,58.21,58.45,34849.6363
2008-03-27 12:20:00,58.45,58.61,58.4,58.6,43317.7722288568,58.45,58.61,58.4,58.6,43317.7722
2008-03-27 12:30:00,58.59,58.72,58.5,58.63,63945.28281402671,58.59,58.72,58.5,58.63,63945.2828
2008-03-27 12:40:00,58.63,58.7,58.54,58.54,33655.41200738248,58.63,58.7,58.54,58.54,33655.412
2008-03-27 12:50:00,58.52,58.65,58.5,58.63,23667.35425035284,58.52,58.65,58.5,58.63,23667.3543
2008-03-27 13:00:00,58.64,58.64,58.55,58.56,33004.01693627185,58.64,58.64,58.55,58.56,33004.0169
2008-03-27 13:10:00,58.56,58.64,58.52,58.58,19758.98382368907,58.56,58.64,58.52,58.58,19758.9838
2008-03-27 13:20:00,58.58,58.67,58.48,58.66,35175.333839973944,58.58,58.67,58.48,58.66,35175.3338
2008-03-27 13:30:00,58.64,58.68,58.5,58.54,51134.51308218435,58.64,58.68,58.5,58.54,51134.5131
2008-03-27 13:40:00,58.55,58.56,58.34,58.39,47117.57681033547,58.55,58.56,58.34,58.39,47117.5768
2008-03-27 13:50:00,58.37,58.45,58.35,58.43,30724.13418738465,58.37,58.45,58.35,58.43,30724.1342
2008-03-27 14:00:00,58.43,58.43,58.24,58.26,38975.13842145261,58.43,58.43,58.24,58.26,38975.1384
2008-03-27 14:10:00,58.26,58.31,58.07,58.11,80338.72543697753,58.26,58.31,58.07,58.11,80338.7254
2008-03-27 14:20:00,58.09,58.16,57.98,58.02,46031.91835848442,58.09,58.16,57.98,58.02,46031.9184
2008-03-27 14:30:00,58.03,58.24,58.03,58.2,40495.06025404408,58.03,58.24,58.03,58.2,40495.0603
2008-03-27 14:40:00,58.2,58.3,58.15,58.26,46574.747584409946,58.2,58.3,58.15,58.26,46574.7476
2008-03-27 14:50:00,58.26,58.37,58.21,58.23,65682.33633698839,58.26,58.37,58.21,58.23,65682.3363
2008-03-27 15:00:00,58.23,58.31,58.15,58.27,52328.737379220496,58.23,58.31,58.15,58.27,52328.7374
2008-03-27 15:10:00,58.27,58.29,58.13,58.16,59602.64900662252,58.27,58.29,58.13,58.16,59602.649
2008-03-27 15:20:00,58.14,58.27,58.03,58.27,72847.6821192053,58.14,58.27,58.03,58.27,72847.6821
2008-03-27 15:30:00,58.26,58.27,57.71,57.72,140918.467050266,58.26,58.27,57.71,57.72,140918.4671
2008-03-27 15:40:00,57.71,57.82,57.7,57.77,91738.13918141351,57.71,57.82,57.7,57.77,91738.1392
2008-03-27 15:50:00,57.76,57.78,57.53,57.53,161328.8459450657,57.76,57.78,57.53,57.53,161328.8459
2008-03-28 09:30:00,57.79,58.6,57.79,58.31,113234.17652806429,57.79,58.6,57.79,58.31,113234.1765
2008-03-28 09:40:00,58.28,58.31,57.91,57.91,87286.93952882424,58.28,58.31,57.91,57.91,87286.9395
2008-03-28 09:50:00,57.93,58.08,57.91,58.08,92932.36347844968,57.93,58.08,57.91,58.08,92932.3635
2008-03-28 10:00:00,58.08,58.35,58.01,58.31,184670.5026598632,58.08,58.35,58.01,58.31,184670.5027
2008-03-28 10:10:00,58.31,58.33,58.08,58.18,87504.07121919445,58.31,58.33,58.08,58.18,87504.0712
2008-03-28 10:20:00,58.18,58.2,58.04,58.07,53631.52752144176,58.18,58.2,58.04,58.07,53631.5275
2008-03-28 10:30:00,58.08,58.13,57.94,57.99,41689.28455108023,58.08,58.13,57.94,57.99,41689.2846
2008-03-28 10:40:00,57.99,58.08,57.98,58.02,53088.69829551623,57.99,58.08,57.98,58.02,53088.6983
2008-03-28 10:50:00,58.02,58.08,57.94,58.03,58299.85886440126,58.02,58.08,57.94,58.03,58299.8589
2008-03-28 11:00:00,58.05,58.11,57.99,58.01,35935.29475626968,58.05,58.11,57.99,58.01,35935.2948
2008-03-28 11:10:00,57.99,58.15,57.97,58.04,47117.57681033547,57.99,58.15,57.97,58.04,47117.5768
2008-03-28 11:20:00,58.03,58.05,57.97,58.02,25730.10530886983,58.03,58.05,57.97,58.02,25730.1053
2008-03-28 11:30:00,58.01,58.03,57.97,57.99,28769.948974052764,58.01,58.03,57.97,57.99,28769.949
2008-03-28 11:40:00,57.99,58.04,57.96,57.97,45489.0891325589,57.99,58.04,57.96,57.97,45489.0891
2008-03-28 11:50:00,57.99,58.03,57.9,57.93,33329.71447182717,57.99,58.03,57.9,57.93,33329.7145
2008-03-28 12:00:00,57.92,57.92,57.61,57.62,47986.10357181631,57.92,57.92,57.61,57.62,47986.1036
2008-03-28 12:10:00,57.62,57.67,57.1,57.15,79361.63283031159,57.62,57.67,57.1,57.15,79361.6328
2008-03-28 12:20:00,57.15,57.31,57.15,57.23,35501.03137552926,57.15,57.31,57.15,57.23,35501.0314
2008-03-28 12:30:00,57.22,57.25,57.03,57.03,35718.16306589947,57.22,57.25,57.03,57.03,35718.1631
2008-03-28 12:40:00,57.03,57.1,56.91,57.06,69265.00922809684,57.03,57.1,56.91,57.06,69265.0092
2008-03-28 12:50:00,57.06,57.25,57.05,57.19,28769.948974052764,57.06,57.25,57.05,57.19,28769.949
2008-03-28 13:00:00,57.2,57.29,57.17,57.17,41037.889479969606,57.2,57.29,57.17,57.17,41037.8895
2008-03-28 13:10:00,57.2,57.28,57.06,57.08,67310.82401476496,57.2,57.28,57.06,57.08,67310.824
2008-03-28 13:20:00,57.08,57.09,56.87,56.89,80013.02790142222,57.08,57.09,56.87,56.89,80013.0279
2008-03-28 13:30:00,56.91,56.91,56.59,56.71,78384.54022364564,56.91,56.91,56.59,56.71,78384.5402
2008-03-28 13:40:00,56.69,56.69,56.33,56.4,99663.44587992618,56.69,56.69,56.33,56.4,99663.4459
2008-03-28 13:50:00,56.4,56.45,56.38,56.39,71653.45782216915,56.4,56.45,56.38,56.39,71653.4578
2008-03-28 14:00:00,56.38,56.53,56.31,56.49,62751.05851699055,56.38,56.53,56.31,56.49,62751.0585
2008-03-28 14:10:00,56.49,56.61,56.45,56.6,55042.88350884812,56.49,56.61,56.45,56.6,55042.8835
2008-03-28 14:20:00,56.6,56.63,56.4,56.43,101291.93355770277,56.6,56.63,56.4,56.43,101291.9336
2008-03-28 14:30:00,56.45,56.5,56.21,56.25,74367.60395179677,56.45,56.5,56.21,56.25,74367.604
2008-03-28 14:40:00,56.25,56.32,56.14,56.26,88806.86136141571,56.25,56.32,56.14,56.26,88806.8614
2008-03-28 14:50:00,56.28,56.42,56.19,56.42,47009.010965150366,56.28,56.42,56.19,56.42,47009.011
2008-03-28 15:00:00,56.42,56.42,56.23,56.33,74041.90641624146,56.42,56.42,56.23,56.33,74041.9064
2008-03-28 15:10:00,56.32,56.33,56.14,56.18,62099.66344587993,56.32,56.33,56.14,56.18,62099.6634
2008-03-28 15:20:00,56.18,56.26,56.14,56.26,80772.98881771795,56.18,56.26,56.14,56.26,80772.9888
2008-03-28 15:30:00,56.25,56.26,56.14,56.15,91086.7441103029,56.25,56.26,56.14,56.15,91086.7441
2008-03-28 15:40:00,56.16,56.2,55.88,55.93,115948.3226576919,56.16,56.2,55.88,55.93,115948.3227
2008-03-28 15:50:00,55.93,56.05,55.83,55.89,232222.3428509391,55.93,56.05,55.83,55.89,232222.3429
2008-03-31 09:30:00,56.0,56.64,56.0,56.53,73390.51134513083,56.0,56.64,56.0,56.53,73390.5113
2008-03-31 09:40:00,56.5,56.92,56.44,56.91,63293.88774291608,56.5,56.92,56.44,56.91,63293.8877
2008-03-31 09:50:00,56.91,57.24,56.88,57.24,130821.84344805124,56.91,57.24,56.88,57.24,130821.8434
2008-03-31 10:00:00,57.22,57.22,57.08,57.13,60579.74161328846,57.22,57.22,57.08,57.13,60579.7416
2008-03-31 10:10:00,57.13,57.16,57.03,57.16,44403.430680707854,57.13,57.16,57.03,57.16,44403.4307
2008-03-31 10:20:00,57.16,57.18,56.88,56.9,65465.20464661818,57.16,57.18,56.88,56.9,65465.2046
2008-03-31 10:30:00,56.9,57.08,56.88,57.03,66876.56063402454,56.9,57.08,56.88,57.03,66876.5606
2008-03-31 10:40:00,57.05,57.11,56.87,57.06,64488.11203995223,57.05,57.11,56.87,57.06,64488.112
2008-03-31 10:50:00,57.06,57.12,57.04,57.1,46574.747584409946,57.06,57.12,57.04,57.1,46574.7476
2008-03-31 11:00:00,57.07,57.13,56.95,57.0,44403.430680707854,57.07,57.13,56.95,57.0,44403.4307
2008-03-31 11:10:00,57.01,57.01,56.9,56.91,56888.5028769949,57.01,57.01,56.9,56.91,56888.5029
2008-03-31 11:20:00,56.94,57.13,56.92,57.1,43426.33807404191,56.94,57.13,56.92,57.1,43426.3381
2008-03-31 11:30:00,57.07,57.2,57.03,57.04,31484.09510368038,57.07,57.2,57.03,57.04,31484.0951
2008-03-31 11:40:00,57.03,57.12,57.0,57.08,34741.070459233524,57.03,57.12,57.0,57.08,34741.0705
2008-03-31 11:50:00,57.08,57.11,57.03,57.06,27141.4612962762,57.08,57.11,57.03,57.06,27141.4613
2008-03-31 12:00:00,57.06,57.09,56.91,56.94,25295.84192812941,57.06,57.09,56.91,56.94,25295.8419
2008-03-31 12:10:00,56.93,57.07,56.93,57.05,17804.798610357182,56.93,57.07,56.93,57.05,17804.7986
2008-03-31 12:20:00,57.03,57.05,56.94,57.04,28552.817283682554,57.03,57.05,56.94,57.04,28552.8173
2008-03-31 12:30:00,57.03,57.16,57.03,57.16,46683.31342959505,57.03,57.16,57.03,57.16,46683.3134
2008-03-31 12:40:00,57.15,57.27,57.12,57.27,26490.066225165563,57.15,57.27,57.12,57.27,26490.0662
2008-03-31 12:50:00,57.27,57.5,57.24,57.47,46357.615894039736,57.27,57.5,57.24,57.47,46357.6159
2008-03-31 13:00:00,57.48,57.49,57.45,57.46,53631.52752144176,57.48,57.49,57.45,57.46,53631.5275
2008-03-31 13:10:00,57.46,57.49,57.35,57.44,31918.3584844208,57.46,57.49,57.35,57.44,31918.3585
2008-03-31 13:20:00,57.41,57.52,57.41,57.48,22147.43241776137,57.41,57.52,57.41,57.48,22147.4324
2008-03-31 13:30:00,57.47,57.54,57.39,57.44,43969.16729996744,57.47,57.54,57.39,57.44,43969.1673
2008-03-31 13:40:00,57.44,57.45,57.37,57.4,27684.29052220172,57.44,57.45,57.37,57.4,27684.2905
2008-03-31 13:50:00,57.39,57.48,57.37,57.41,44729.12821626317,57.39,57.48,57.37,57.41,44729.1282
2008-03-31 14:00:00,57.4,57.48,57.4,57.41,30832.700032569755,57.4,57.48,57.4,57.41,30832.7
2008-03-31 14:10:00,57.42,57.43,57.36,57.39,44729.12821626317,57.42,57.43,57.36,57.39,44729.1282
2008-03-31 14:20:00,57.39,57.44,57.37,57.38,50917.38139181414,57.39,57.44,57.37,57.38,50917.3814
2008-03-31 14:30:00,57.38,57.47,57.32,57.34,42340.67962219086,57.38,57.47,57.32,57.34,42340.6796
2008-03-31 14:40:00,57.34,57.34,57.21,57.24,57974.16132884595,57.34,57.34,57.21,57.24,57974.1613
2008-03-31 14:50:00,57.24,57.24,57.14,57.18,51351.64477255456,57.24,57.24,57.14,57.18,51351.6448
2008-03-31 15:00:00,57.17,57.17,57.08,57.13,48094.669417001416,57.17,57.17,57.08,57.13,48094.6694
2008-03-31 15:10:00,57.14,57.15,57.07,57.11,78167.40853327543,57.14,57.15,57.07,57.11,78167.4085
2008-03-31 15:20:00,57.12,57.19,57.06,57.08,85224.18847030724,57.12,57.19,57.06,57.08,85224.1885
2008-03-31 15:30:00,57.06,57.07,56.88,56.95,99772.01172511128,57.06,57.07,56.88,56.95,99772.0117
2008-03-31 15:40:00,56.94,57.16,56.83,56.89,129084.78992508956,56.94,57.16,56.83,56.89,129084.7899
2008-03-31 15:50:00,56.87,56.98,56.71,56.78,233850.83052871568,56.87,56.98,56.71,56.78,233850.8305
2008-04-01 09:30:00,57.24,57.49,56.71,57.03,116925.41526435784,57.24,57.49,56.71,57.03,116925.4153
2008-04-01 09:40:00,56.98,57.53,56.98,57.49,49723.157094777984,56.98,57.53,56.98,57.49,49723.1571
2008-04-01 09:50:00,57.5,57.91,57.45,57.87,45163.39159700358,57.5,57.91,57.45,57.87,45163.3916
2008-04-01 10:00:00,57.86,58.04,57.84,58.0,75561.82824883291,57.86,58.04,57.84,58.0,75561.8282
2008-04-01 10:10:00,58.01,58.07,57.91,57.99,49723.157094777984,58.01,58.07,57.91,57.99,49723.1571
2008-04-01 10:20:00,57.99,58.07,57.91,57.91,56128.54196069916,57.99,58.07,57.91,57.91,56128.542
2008-04-01 10:30:00,57.91,58.04,57.85,57.96,44620.562371078064,57.91,58.04,57.85,57.96,44620.5624
2008-04-01 10:40:00,57.97,58.08,57.88,57.89,49506.025404407774,57.97,58.08,57.88,57.89,49506.0254
2008-04-01 10:50:00,57.91,58.14,57.89,58.06,39952.23102811856,57.91,58.14,57.89,58.06,39952.231
2008-04-01 11:00:00,58.01,58.12,58.01,58.07,35392.465530344154,58.01,58.12,58.01,58.07,35392.4655
2008-04-01 11:10:00,58.06,58.17,58.06,58.12,38649.4408858973,58.06,58.17,58.06,58.12,38649.4409
2008-04-01 11:20:00,58.12,58.17,58.0,58.0,49288.89371403757,58.12,58.17,58.0,58.0,49288.8937
2008-04-01 11:30:00,57.99,58.03,57.85,57.85,34198.241233308,57.99,58.03,57.85,57.85,34198.2412
2008-04-01 11:40:00,57.85,57.88,57.73,57.73,29964.173271088915,57.85,57.88,57.73,57.73,29964.1733
2008-04-01 11:50:00,57.73,58.0,57.73,57.97,30832.700032569755,57.73,58.0,57.73,57.97,30832.7
2008-04-01 12:00:00,58.0,58.15,57.96,58.11,38106.61165997177,58.0,58.15,57.96,58.11,38106.6117
2008-04-01 12:10:00,58.12,58.23,58.06,58.2,61448.2683747693,58.12,58.23,58.06,58.2,61448.2684
2008-04-01 12:20:00,58.19,58.31,58.19,58.29,32678.319400716537,58.19,58.31,58.19,58.29,32678.3194
2008-04-01 12:30:00,58.29,58.29,58.24,58.28,27250.02714146129,58.29,58.29,58.24,58.28,27250.0271
2008-04-01 12:40:00,58.27,58.33,58.27,58.28,24210.18347627836,58.27,58.33,58.27,58.28,24210.1835
2008-04-01 12:50:00,58.28,58.29,58.23,58.26,27250.02714146129,58.28,58.29,58.23,58.26,27250.0271
2008-04-01 13:00:00,58.24,58.31,58.22,58.31,33981.1095429378,58.24,58.31,58.22,58.31,33981.1095
2008-04-01 13:10:00,58.31,58.5,58.31,58.5,33763.97785256759,58.31,58.5,58.31,58.5,33763.9779
2008-04-01 13:20:00,58.49,58.53,58.48,58.51,43752.03560959722,58.49,58.53,58.48,58.51,43752.0356
2008-04-01 13:30:00,58.51,58.52,58.34,58.34,42992.07469330149,58.51,58.52,58.34,58.34,42992.0747
2008-04-01 13:40:00,58.36,58.42,58.33,58.41,36043.860601454784,58.36,58.42,58.33,58.41,36043.8606
2008-04-01 13:50:00,58.41,58.52,58.39,58.52,29421.344045163394,58.41,58.52,58.39,58.52,29421.344
2008-04-01 14:00:00,58.52,58.56,58.46,58.55,39300.83595700793,58.52,58.56,58.46,58.55,39300.836
2008-04-01 14:10:00,58.55,58.71,58.55,58.63,79795.89621105201,58.55,58.71,58.55,58.63,79795.8962
2008-04-01 14:20:00,58.65,58.9,58.65,58.8,81967.21311475411,58.65,58.9,58.65,58.8,81967.2131
2008-04-01 14:30:00,58.79,58.95,58.78,58.93,80013.02790142222,58.79,58.95,58.78,58.93,80013.0279
2008-04-01 14:40:00,58.93,58.95,58.89,58.94,56671.37118662469,58.93,58.95,58.89,58.94,56671.3712
2008-04-01 14:50:00,58.94,59.12,58.91,59.08,101074.80186733254,58.94,59.12,58.91,59.08,101074.8019
2008-04-01 15:00:00,59.08,59.2,59.06,59.18,131147.54098360657,59.08,59.2,59.06,59.18,131147.541
2008-04-01 15:10:00,59.19,59.31,59.18,59.28,70893.49690587341,59.19,59.31,59.18,59.28,70893.4969
2008-04-01 15:20:00,59.29,59.32,59.19,59.27,96949.29975029857,59.29,59.32,59.19,59.27,96949.2998
2008-04-01 15:30:00,59.28,59.34,59.08,59.11,149278.03712951907,59.28,59.34,59.08,59.11,149278.0371
2008-04-01 15:40:00,59.11,59.12,58.78,58.78,170882.6403213549,59.11,59.12,58.78,58.78,170882.6403
2008-04-01 15:50:00,58.78,58.98,58.77,58.95,320052.1116056889,58.78,58.98,58.77,58.95,320052.1116
2008-04-02 09:30:00,58.86,58.94,58.28,58.83,77516.0134621648,58.86,58.94,58.28,58.83,77516.0135
2008-04-02 09:40:00,58.84,59.19,58.84,58.86,73064.81380957551,58.84,59.19,58.84,58.86,73064.8138
2008-04-02 09:50:00,58.86,59.31,58.86,59.14,75453.26240364781,58.86,59.31,58.86,59.14,75453.2624
2008-04-02 10:00:00,59.14,59.25,59.04,59.09,49071.76202366736,59.14,59.25,59.04,59.09,49071.762
2008-04-02 10:10:00,59.09,59.25,58.95,58.99,43100.640538486594,59.09,59.25,58.95,58.99,43100.6405
2008-04-02 10:20:00,58.97,59.13,58.95,59.13,33004.01693627185,58.97,59.13,58.95,59.13,33004.0169
2008-04-02 10:30:00,59.14,59.25,59.01,59.25,52328.737379220496,59.14,59.25,59.01,59.25,52328.7374
2008-04-02 10:40:00,59.25,59.36,58.84,58.86,89023.99305178592,59.25,59.36,58.84,58.86,89023.9931
2008-04-02 10:50:00,58.86,59.07,58.8,58.9,78710.23775920096,58.86,59.07,58.8,58.9,78710.2378
2008-04-02 11:00:00,58.9,59.01,58.83,58.96,38432.30919552709,58.9,59.01,58.83,58.96,38432.3092
2008-04-02 11:10:00,58.97,58.97,58.78,58.81,51785.90815329498,58.97,58.97,58.78,58.81,51785.9082
2008-04-02 11:20:00,58.82,58.86,58.8,58.8,27358.592986646403,58.82,58.86,58.8,58.8,27358.593
2008-04-02 11:30:00,58.8,59.0,58.78,58.92,34523.938768863314,58.8,59.0,58.78,58.92,34523.9388
2008-04-02 11:40:00,58.9,59.04,58.83,58.93,66876.56063402454,58.9,59.04,58.83,58.93,66876.5606
2008-04-02 11:50:00,58.93,58.94,58.8,58.94,25730.10530886983,58.93,58.94,58.8,58.94,25730.1053
2008-04-02 12:00:00,58.93,58.97,58.9,58.9,35935.29475626968,58.93,58.97,58.9,58.9,35935.2948
2008-04-02 12:10:00,58.9,58.9,58.71,58.71,38866.57257626751,58.9,58.9,58.71,58.71,38866.5726
2008-04-02 12:20:00,58.71,58.71,58.6,58.64,43317.7722288568,58.71,58.71,58.6,58.64,43317.7722
2008-04-02 12:30:00,58.64,58.68,58.61,58.62,41037.889479969606,58.64,58.68,58.61,58.62,41037.8895
2008-04-02 12:40:00,58.63,58.63,58.44,58.5,48094.669417001416,58.63,58.63,58.44,58.5,48094.6694
2008-04-02 12:50:00,58.5,58.55,58.45,58.46,51785.90815329498,58.5,58.55,58.45,58.46,51785.9082
2008-04-02 13:00:00,58.47,58.55,58.45,58.52,36803.82151775052,58.47,58.55,58.45,58.52,36803.8215
2008-04-02 13:10:00,58.53,58.53,58.43,58.47,26924.329605905983,58.53,58.53,58.43,58.47,26924.3296
2008-04-02 13:20:00,58.47,58.61,58.46,58.61,25838.671154054937,58.47,58.61,58.46,58.61,25838.6712
2008-04-02 13:30:00,58.61,58.67,58.55,58.67,31049.831722939965,58.61,58.67,58.55,58.67,31049.8317
2008-04-02 13:40:00,58.67,58.75,58.65,58.74,49940.288785148194,58.67,58.75,58.65,58.74,49940.2888
2008-04-02 13:50:00,58.76,58.78,58.66,58.74,39952.23102811856,58.76,58.78,58.66,58.74,39952.231
2008-04-02 14:00:00,58.74,58.75,58.71,58.74,51894.47399848008,58.74,58.75,58.71,58.74,51894.474
2008-04-02 14:10:00,58.73,58.77,58.67,58.72,58082.72717403105,58.73,58.77,58.67,58.72,58082.7272
2008-04-02 14:20:00,58.72,58.72,58.5,58.52,35175.333839973944,58.72,58.72,58.5,58.52,35175.3338
2008-04-02 14:30:00,58.53,58.53,58.31,58.35,62099.66344587993,58.53,58.53,58.31,58.35,62099.6634
2008-04-02 14:40:00,58.35,58.36,58.15,58.2,73607.64303550104,58.35,58.36,58.15,58.2,73607.643
2008-04-02 14:50:00,58.22,58.27,58.14,58.15,76321.78916512865,58.22,58.27,58.14,58.15,76321.7892
2008-04-02 15:00:00,58.15,58.16,57.86,57.91,109868.63532732605,58.15,58.16,57.86,57.91,109868.6353
2008-04-02 15:10:00,57.89,57.92,57.72,57.75,172076.86461839106,57.89,57.92,57.72,57.75,172076.8646
2008-04-02 15:20:00,57.75,58.1,57.73,58.08,126804.90717620237,57.75,58.1,57.73,58.08,126804.9072
2008-04-02 15:30:00,58.08,58.09,57.98,57.98,109108.6744110303,58.08,58.09,57.98,57.98,109108.6744
2008-04-02 15:40:00,57.98,58.08,57.86,57.95,96949.29975029857,57.98,58.08,57.86,57.95,96949.2998
2008-04-02 15:50:00,57.95,58.01,57.84,58.01,137878.62338508305,57.95,58.01,57.84,58.01,137878.6234
2008-04-03 09:30:00,57.73,57.94,56.97,57.57,151123.65649766583,57.73,57.94,56.97,57.57,151123.6565
2008-04-03 09:40:00,57.55,57.66,57.43,57.55,76321.78916512865,57.55,57.66,57.43,57.55,76321.7892
2008-04-03 09:50:00,57.55,57.65,57.34,57.64,66659.42894365433,57.55,57.65,57.34,57.64,66659.4289
2008-04-03 10:00:00,57.64,57.74,57.43,57.47,85549.88600586256,57.64,57.74,57.43,57.47,85549.886
2008-04-03 10:10:00,57.46,57.55,57.44,57.53,86744.11030289871,57.46,57.55,57.44,57.53,86744.1103
2008-04-03 10:20:00,57.53,57.7,57.51,57.6,54174.35674736728,57.53,57.7,57.51,57.6,54174.3567
2008-04-03 10:30:00,57.6,57.68,57.57,57.62,44403.430680707854,57.6,57.68,57.57,57.62,44403.4307
2008-04-03 10:40:00,57.61,57.75,57.52,57.53,61991.097600694826,57.61,57.75,57.52,57.53,61991.0976
2008-04-03 10:50:00,57.52,57.53,57.13,57.2,50157.4204755184,57.52,57.53,57.13,57.2,50157.4205
2008-04-03 11:00:00,57.19,57.58,57.18,57.54,44729.12821626317,57.19,57.58,57.18,57.54,44729.1282
2008-04-03 11:10:00,57.54,57.79,57.53,57.75,55260.01519921833,57.54,57.79,57.53,57.75,55260.0152
2008-04-03 11:20:00,57.74,57.82,57.56,57.67,67310.82401476496,57.74,57.82,57.56,57.67,67310.824
2008-04-03 11:30:00,57.65,57.78,57.65,57.73,60796.87330365867,57.65,57.78,57.65,57.73,60796.8733
2008-04-03 11:40:00,57.74,57.76,57.69,57.73,54825.75181847791,57.74,57.76,57.69,57.73,54825.7518
2008-04-03 11:50:00,57.73,57.78,57.69,57.73,82184.34480512432,57.73,57.78,57.69,57.73,82184.3448
2008-04-03 12:00:00,57.73,57.77,57.63,57.73,33981.1095429378,57.73,57.77,57.63,57.73,33981.1095
2008-04-03 12:10:00,57.73,57.74,57.57,57.63,36695.25567256541,57.73,57.74,57.57,57.63,36695.2557
2008-04-03 12:20:00,57.64,57.64,57.52,57.59,21496.037346650744,57.64,57.64,57.52,57.59,21496.0373
2008-04-03 12:30:00,57.6,57.78,57.57,57.78,39735.09933774835,57.6,57.78,57.57,57.78,39735.0993
2008-04-03 12:40:00,57.77,58.06,57.77,58.03,76756.05254586907,57.77,58.06,57.77,58.03,76756.0525
2008-04-03 12:50:00,58.02,58.03,57.94,57.94,38323.74335034198,58.02,58.03,57.94,57.94,38323.7434
2008-04-03 13:00:00,57.94,57.95,57.82,57.85,42123.54793182065,57.94,57.95,57.82,57.85,42123.5479
2008-04-03 13:10:00,57.85,58.16,57.83,58.16,42449.24546737597,57.85,58.16,57.83,58.16,42449.2455
2008-04-03 13:20:00,58.16,58.18,58.08,58.08,28769.948974052764,58.16,58.18,58.08,58.08,28769.949
2008-04-03 13:30:00,58.09,58.09,57.96,57.98,43209.2063836717,58.09,58.09,57.96,57.98,43209.2064
2008-04-03 13:40:00,57.99,58.09,57.94,58.08,42449.24546737597,57.99,58.09,57.94,58.08,42449.2455
2008-04-03 13:50:00,58.08,58.08,57.95,57.96,37455.21658886115,58.08,58.08,57.95,57.96,37455.2166
2008-04-03 14:00:00,57.96,58.08,57.94,58.06,20084.681359244383,57.96,58.08,57.94,58.06,20084.6814
2008-04-03 14:10:00,58.05,58.08,57.78,57.82,43969.16729996744,58.05,58.08,57.78,57.82,43969.1673
2008-04-03 14:20:00,57.8,57.93,57.79,57.93,15416.350016284878,57.8,57.93,57.79,57.93,15416.35
2008-04-03 14:30:00,57.94,57.99,57.68,57.74,44946.25990663337,57.94,57.99,57.68,57.74,44946.2599
2008-04-03 14:40:00,57.73,57.79,57.68,57.78,42774.94300293128,57.73,57.79,57.68,57.78,42774.943
2008-04-03 14:50:00,57.79,58.01,57.78,57.93,59168.385625882096,57.79,58.01,57.78,57.93,59168.3856
2008-04-03 15:00:00,57.91,57.97,57.85,57.96,28552.817283682554,57.91,57.97,57.85,57.96,28552.8173
2008-04-03 15:10:00,57.96,58.0,57.88,57.88,42774.94300293128,57.96,58.0,57.88,57.88,42774.943
2008-04-03 15:20:00,57.86,58.06,57.85,58.04,52980.132450331126,57.86,58.06,57.85,58.04,52980.1325
2008-04-03 15:30:00,58.03,58.16,57.96,58.05,178916.51286505267,58.03,58.16,57.96,58.05,178916.5129
2008-04-03 15:40:00,58.03,58.16,57.9,57.94,92063.83671696884,58.03,58.16,57.9,57.94,92063.8367
2008-04-03 15:50:00,57.94,58.14,57.89,58.0,208012.15937466075,57.94,58.14,57.89,58.0,208012.1594
2008-04-04 09:30:00,58.35,58.93,58.2,58.75,84355.6617088264,58.35,58.93,58.2,58.75,84355.6617
2008-04-04 09:40:00,58.75,59.36,58.7,59.32,207360.76430355007,58.75,59.36,58.7,59.32,207360.7643
2008-04-04 09:50:00,59.33,59.83,59.29,59.81,190424.49245467372,59.33,59.83,59.29,59.81,190424.4925
2008-04-04 10:00:00,59.81,59.85,59.59,59.73,213874.7150146564,59.81,59.85,59.59,59.73,213874.715
2008-04-04 10:10:00,59.71,59.77,59.44,59.48,84898.49093475193,59.71,59.77,59.44,59.48,84898.4909
2008-04-04 10:20:00,59.48,59.73,59.46,59.69,65465.20464661818,59.48,59.73,59.46,59.69,65465.2046
2008-04-04 10:30:00,59.68,59.71,59.49,59.53,47660.406036261,59.68,59.71,59.49,59.53,47660.406
2008-04-04 10:40:00,59.55,59.84,59.53,59.81,90001.08565845185,59.55,59.84,59.53,59.81,90001.0857
2008-04-04 10:50:00,59.8,59.83,59.63,59.7,71653.45782216915,59.8,59.83,59.63,59.7,71653.4578
2008-04-04 11:00:00,59.69,59.73,59.45,59.46,76647.48670068396,59.69,59.73,59.45,59.46,76647.4867
2008-04-04 11:10:00,59.46,59.67,59.45,59.63,55911.41027032895,59.46,59.67,59.45,59.63,55911.4103
2008-04-04 11:20:00,59.64,59.69,59.34,59.41,64379.54619476713,59.64,59.69,59.34,59.41,64379.5462
2008-04-04 11:30:00,59.42,59.54,59.41,59.42,48528.93279774183,59.42,59.54,59.41,59.42,48528.9328
2008-04-04 11:40:00,59.41,59.41,59.11,59.17,66116.59971772881,59.41,59.41,59.11,59.17,66116.5997
2008-04-04 11:50:00,59.15,59.17,59.0,59.06,43969.16729996744,59.15,59.17,59.0,59.06,43969.1673
2008-04-04 12:00:00,59.1,59.46,59.1,59.38,39517.96764737814,59.1,59.46,59.1,59.38,39517.9676
2008-04-04 12:10:00,59.42,59.72,59.37,59.69,47768.9718814461,59.42,59.72,59.37,59.69,47768.9719
2008-04-04 12:20:00,59.69,59.69,59.36,59.49,63836.7169688416,59.69,59.69,59.36,59.49,63836.717
2008-04-04 12:30:00,59.48,59.5,59.38,59.48,38649.4408858973,59.48,59.5,59.38,59.48,38649.4409
2008-04-04 12:40:00,59.46,59.49,59.27,59.33,58408.42470958637,59.46,59.49,59.27,59.33,58408.4247
2008-04-04 12:50:00,59.34,59.54,59.28,59.5,48637.49864292693,59.34,59.54,59.28,59.5,48637.4986
2008-04-04 13:00:00,59.51,59.59,59.45,59.53,35935.29475626968,59.51,59.59,59.45,59.53,35935.2948
2008-04-04 13:10:00,59.53,59.69,59.51,59.66,23993.05178590816,59.53,59.69,59.51,59.66,23993.0518
2008-04-04 13:20:00,59.65,59.8,59.63,59.8,37455.21658886115,59.65,59.8,59.63,59.8,37455.2166
2008-04-04 13:30:00,59.78,59.82,59.73,59.78,24970.144392574097,59.78,59.82,59.73,59.78,24970.1444
2008-04-04 13:40:00,59.78,59.83,59.78,59.83,37346.65074367605,59.78,59.83,59.78,59.83,37346.6507
2008-04-04 13:50:00,59.83,59.83,59.71,59.77,68613.61415698621,59.83,59.83,59.71,59.77,68613.6142
2008-04-04 14:00:00,59.77,59.81,59.42,59.43,97383.56313103896,59.77,59.81,59.42,59.43,97383.5631
2008-04-04 14:10:00,59.43,59.71,59.43,59.6,54500.0542829226,59.43,59.71,59.43,59.6,54500.0543
2008-04-04 14:20:00,59.6,59.68,59.43,59.57,53088.69829551623,59.6,59.68,59.43,59.57,53088.6983
2008-04-04 14:30:00,59.57,59.65,59.39,59.64,34306.807078493104,59.57,59.65,59.39,59.64,34306.8071
2008-04-04 14:40:00,59.64,59.66,59.46,59.48,59494.08316143741,59.64,59.66,59.46,59.48,59494.0832
2008-04-04 14:50:00,59.48,59.58,59.45,59.46,54500.0542829226,59.48,59.58,59.45,59.46,54500.0543
2008-04-04 15:00:00,59.45,59.47,59.19,59.21,57105.63456736511,59.45,59.47,59.19,59.21,57105.6346
2008-04-04 15:10:00,59.21,59.3,59.07,59.18,56019.97611551406,59.21,59.3,59.07,59.18,56019.9761
2008-04-04 15:20:00,59.2,59.22,59.02,59.1,59494.08316143741,59.2,59.22,59.02,59.1,59494.0832
2008-04-04 15:30:00,59.08,59.16,58.98,59.03,89132.55889697102,59.08,59.16,58.98,59.03,89132.5589
2008-04-04 15:40:00,59.03,59.09,58.91,58.95,59494.08316143741,59.03,59.09,58.91,58.95,59494.0832
2008-04-04 15:50:00,58.94,59.08,58.79,59.03,221582.89002279885,58.94,59.08,58.79,59.03,221582.89
2008-04-07 09:30:00,58.95,58.95,58.41,58.91,95646.50960807732,58.95,58.95,58.41,58.91,95646.5096
2008-04-07 09:40:00,58.92,59.04,58.66,58.71,127456.302247313,58.92,59.04,58.66,58.71,127456.3022
2008-04-07 09:50:00,58.69,58.85,58.66,58.72,76756.05254586907,58.69,58.85,58.66,58.72,76756.0525
2008-04-07 10:00:00,58.72,58.81,58.56,58.67,81858.647269569,58.72,58.81,58.56,58.67,81858.6473
2008-04-07 10:10:00,58.69,58.78,58.65,58.66,78058.84268809033,58.69,58.78,58.65,58.66,78058.8427
2008-04-07 10:20:00,58.66,58.91,58.66,58.84,39843.66518293345,58.66,58.91,58.66,58.84,39843.6652
2008-04-07 10:30:00,58.84,59.09,58.78,59.01,48203.23526218652,58.84,59.09,58.78,59.01,48203.2353
2008-04-07 10:40:00,59.03,59.18,58.95,59.13,48963.19617848225,59.03,59.18,58.95,59.13,48963.1962
2008-04-07 10:50:00,59.12,59.13,58.99,59.03,28118.55390294213,59.12,59.13,58.99,59.03,28118.5539
2008-04-07 11:00:00,59.02,59.11,59.02,59.07,26055.802844425143,59.02,59.11,59.02,59.07,26055.8028
2008-04-07 11:10:00,59.05,59.25,59.05,59.19,52980.132450331126,59.05,59.25,59.05,59.19,52980.1325
2008-04-07 11:20:00,59.16,59.25,58.98,58.99,46466.18173922484,59.16,59.25,58.98,58.99,46466.1817
2008-04-07 11:30:00,59.0,59.2,59.0,59.06,40603.62609922919,59.0,59.2,59.0,59.06,40603.6261
2008-04-07 11:40:00,59.07,59.13,59.04,59.04,39517.96764737814,59.07,59.13,59.04,59.04,39517.9676
2008-04-07 11:50:00,59.04,59.13,59.0,59.04,33981.1095429378,59.04,59.13,59.0,59.04,33981.1095
2008-04-07 12:00:00,59.04,59.07,58.99,59.05,20084.681359244383,59.04,59.07,58.99,59.05,20084.6814
2008-04-07 12:10:00,59.04,59.04,58.95,59.01,32895.45109108675,59.04,59.04,58.95,59.01,32895.4511
2008-04-07 12:20:00,59.01,59.02,58.96,58.96,42883.508848116384,59.01,59.02,58.96,58.96,42883.5088
2008-04-07 12:30:00,58.96,59.13,58.9,59.12,37889.47996960156,58.96,59.13,58.9,59.12,37889.48
2008-04-07 12:40:00,59.13,59.33,59.13,59.22,48528.93279774183,59.13,59.33,59.13,59.22,48528.9328
2008-04-07 12:50:00,59.22,59.3,59.17,59.29,24101.61763109326,59.22,59.3,59.17,59.29,24101.6176
2008-04-07 13:00:00,59.28,59.35,59.27,59.28,20627.510585169905,59.28,59.35,59.27,59.28,20627.5106
2008-04-07 13:10:00,59.29,59.29,59.23,59.25,32678.319400716537,59.29,59.29,59.23,59.25,32678.3194
2008-04-07 13:20:00,59.25,59.25,59.11,59.14,47334.70850070568,59.25,59.25,59.11,59.14,47334.7085
2008-04-07 13:30:00,59.14,59.16,59.05,59.05,39626.53349256324,59.14,59.16,59.05,59.05,39626.5335
2008-04-07 13:40:00,59.07,59.09,59.02,59.04,68179.35077624579,59.07,59.09,59.02,59.04,68179.3508
2008-04-07 13:50:00,59.04,59.04,58.99,59.01,31701.22679405059,59.04,59.04,58.99,59.01,31701.2268
2008-04-07 14:00:00,59.01,59.1,58.89,58.91,68722.18000217131,59.01,59.1,58.89,58.91,68722.18
2008-04-07 14:10:00,58.92,58.95,58.75,58.81,117576.81033546849,58.92,58.95,58.75,58.81,117576.8103
2008-04-07 14:20:00,58.8,58.88,58.78,58.82,77298.8817717946,58.8,58.88,58.78,58.82,77298.8818
2008-04-07 14:30:00,58.81,58.84,58.74,58.79,104657.474758441,58.81,58.84,58.74,58.79,104657.4748
2008-04-07 14:40:00,58.8,58.82,58.74,58.76,48963.19617848225,58.8,58.82,58.74,58.76,48963.1962
2008-04-07 14:50:00,58.77,58.91,58.76,58.83,63836.7169688416,58.77,58.91,58.76,58.83,63836.717
2008-04-07 15:00:00,58.83,58.85,58.61,58.75,63076.75605254587,58.83,58.85,58.61,58.75,63076.7561
2008-04-07 15:10:00,58.73,58.85,58.63,58.82,50591.68385625882,58.73,58.85,58.63,58.82,50591.6839
2008-04-07 15:20:00,58.82,59.01,58.81,58.92,95320.812072522,58.82,59.01,58.81,58.92,95320.8121
2008-04-07 15:30:00,58.92,58.92,58.62,58.86,99120.61665400064,58.92,58.92,58.62,58.86,99120.6167
2008-04-07 15:40:00,58.86,58.87,58.71,58.74,77516.0134621648,58.86,58.87,58.71,58.74,77516.0135
2008-04-07 15:50:00,58.76,58.96,58.76,58.76,146455.32515470634,58.76,58.96,58.76,58.76,146455.3252
2008-04-08 09:30:00,58.64,59.15,58.45,59.08,114536.96667028552,58.64,59.15,58.45,59.08,114536.9667
2008-04-08 09:40:00,59.07,59.5,59.04,59.44,132667.46281619804,59.07,59.5,59.04,59.44,132667.4628
2008-04-08 09:50:00,59.45,59.83,59.44,59.77,80447.29128216264,59.45,59.83,59.44,59.77,80447.2913
2008-04-08 10:00:00,59.77,59.82,59.58,59.76,99337.74834437086,59.77,59.82,59.58,59.76,99337.7483
2008-04-08 10:10:00,59.76,59.92,59.71,59.73,122896.5367495386,59.76,59.92,59.71,59.73,122896.5367
2008-04-08 10:20:00,59.72,59.76,59.41,59.48,62968.19020736076,59.72,59.76,59.41,59.48,62968.1902
2008-04-08 10:30:00,59.48,59.62,59.18,59.25,75018.9990229074,59.48,59.62,59.18,59.25,75018.999
2008-04-08 10:40:00,59.25,59.41,59.09,59.39,94343.71946585603,59.25,59.41,59.09,59.39,94343.7195
2008-04-08 10:50:00,59.36,59.4,59.27,59.27,44511.99652589296,59.36,59.4,59.27,59.27,44511.9965
2008-04-08 11:00:00,59.25,59.38,59.21,59.38,41255.02117033981,59.25,59.38,59.21,59.38,41255.0212
2008-04-08 11:10:00,59.38,59.39,59.34,59.35,30507.00249701444,59.38,59.39,59.34,59.35,30507.0025
2008-04-08 11:20:00,59.36,59.36,59.33,59.33,30832.700032569755,59.36,59.36,59.33,59.33,30832.7
2008-04-08 11:30:00,59.33,59.39,59.28,59.32,59276.9514710672,59.33,59.39,59.28,59.32,59276.9515
2008-04-08 11:40:00,59.33,59.41,59.28,59.41,43317.7722288568,59.33,59.41,59.28,59.41,43317.7722
2008-04-08 11:50:00,59.39,59.83,59.38,59.8,123330.80013027902,59.39,59.83,59.38,59.8,123330.8001
2008-04-08 12:00:00,59.79,59.81,59.7,59.76,86852.67614808382,59.79,59.81,59.7,59.76,86852.6761
2008-04-08 12:10:00,59.76,59.87,59.72,59.83,88372.59798067529,59.76,59.87,59.72,59.83,88372.598
2008-04-08 12:20:00,59.84,60.48,59.83,60.34,404950.6025404408,59.84,60.48,59.83,60.34,404950.6025
2008-04-08 12:30:00,60.36,60.57,60.02,60.02,167951.36250135707,60.36,60.57,60.02,60.02,167951.3625
2008-04-08 12:40:00,60.01,60.15,60.01,60.05,78818.80360438606,60.01,60.15,60.01,60.05,78818.8036
2008-04-08 12:50:00,60.06,60.07,59.81,59.91,77298.8817717946,60.06,60.07,59.81,59.91,77298.8818
2008-04-08 13:00:00,59.9,59.9,59.66,59.71,98794.91911844534,59.9,59.9,59.66,59.71,98794.9191
2008-04-08 13:10:00,59.71,60.01,59.71,59.84,45163.39159700358,59.71,60.01,59.71,59.84,45163.3916
2008-04-08 13:20:00,59.84,59.96,59.78,59.83,35935.29475626968,59.84,59.96,59.78,59.83,35935.2948
2008-04-08 13:30:00,59.83,59.83,59.67,59.8,37672.34827923135,59.83,59.83,59.67,59.8,37672.3483
2008-04-08 13:40:00,59.83,59.89,59.79,59.87,30832.700032569755,59.83,59.89,59.79,59.87,30832.7
2008-04-08 13:50:00,59.89,60.0,59.83,59.89,55042.88350884812,59.89,60.0,59.83,59.89,55042.8835
2008-04-08 14:00:00,59.86,59.98,59.8,59.87,146455.32515470634,59.86,59.98,59.8,59.87,146455.3252
2008-04-08 14:10:00,59.88,59.89,59.79,59.86,66659.42894365433,59.88,59.89,59.79,59.86,66659.4289
2008-04-08 14:20:00,59.88,60.06,59.83,60.05,90652.48072956248,59.88,60.06,59.83,60.05,90652.4807
2008-04-08 14:30:00,60.06,60.17,59.99,60.13,56019.97611551406,60.06,60.17,59.99,60.13,56019.9761
2008-04-08 14:40:00,60.13,60.19,60.02,60.03,43752.03560959722,60.13,60.19,60.02,60.03,43752.0356
2008-04-08 14:50:00,60.03,60.18,59.95,60.09,76104.65747475844,60.03,60.18,59.95,60.09,76104.6575
2008-04-08 15:00:00,60.08,60.1,59.86,59.87,100749.10433177724,60.08,60.1,59.86,59.87,100749.1043
2008-04-08 15:10:00,59.85,59.9,59.82,59.89,104548.90891325587,59.85,59.9,59.82,59.89,104548.9089
2008-04-08 15:20:00,59.9,59.98,59.85,59.91,162305.93855173164,59.9,59.98,59.85,59.91,162305.9386
2008-04-08 15:30:00,59.91,59.96,59.87,59.94,311366.8439908805,59.91,59.96,59.87,59.94,311366.844
2008-04-08 15:40:00,59.91,60.13,59.9,60.03,144066.87656063403,59.91,60.13,59.9,60.03,144066.8766
2008-04-08 15:50:00,60.04,60.09,59.95,60.01,273803.0615568342,60.04,60.09,59.95,60.01,273803.0616
2008-04-09 09:30:00,60.31,60.32,60.08,60.11,57105.63456736511,60.31,60.32,60.08,60.11,57105.6346
2008-04-09 09:40:00,60.13,60.19,59.92,60.07,100097.7092606666,60.13,60.19,59.92,60.07,100097.7093
2008-04-09 09:50:00,60.09,60.1,59.73,59.87,79904.46205623711,60.09,60.1,59.73,59.87,79904.4621
2008-04-09 10:00:00,59.85,60.15,59.83,60.06,193681.4678102269,59.85,60.15,59.83,60.06,193681.4678
2008-04-09 10:10:00,60.06,60.16,59.85,60.04,63402.45358810118,60.06,60.16,59.85,60.04,63402.4536
2008-04-09 10:20:00,60.05,60.13,60.04,60.12,71327.76028661383,60.05,60.13,60.04,60.12,71327.7603
2008-04-09 10:30:00,60.12,60.14,59.94,60.06,85767.01769623277,60.12,60.14,59.94,60.06,85767.0177
2008-04-09 10:40:00,60.06,60.09,59.96,60.08,68179.35077624579,60.06,60.09,59.96,60.08,68179.3508
2008-04-09 10:50:00,60.1,60.18,60.01,60.13,52437.3032244056,60.1,60.18,60.01,60.13,52437.3032
2008-04-09 11:00:00,60.14,60.23,60.13,60.17,52545.86906959071,60.14,60.23,60.13,60.17,52545.8691
2008-04-09 11:10:00,60.18,60.19,60.01,60.04,118553.9029421344,60.18,60.19,60.01,60.04,118553.9029
2008-04-09 11:20:00,59.99,60.0,59.68,59.74,62208.22929106504,59.99,60.0,59.68,59.74,62208.2293
2008-04-09 11:30:00,59.74,59.81,59.41,59.42,58082.72717403105,59.74,59.81,59.41,59.42,58082.7272
2008-04-09 11:40:00,59.43,59.53,59.23,59.44,57539.89794810553,59.43,59.53,59.23,59.44,57539.8979
2008-04-09 11:50:00,59.43,59.46,59.17,59.21,47551.84019107589,59.43,59.46,59.17,59.21,47551.8402
2008-04-09 12:00:00,59.21,59.36,59.21,59.27,26815.76376072088,59.21,59.36,59.21,59.27,26815.7638
2008-04-09 12:10:00,59.28,59.36,59.25,59.27,36478.1239821952,59.28,59.36,59.25,59.27,36478.124
2008-04-09 12:20:00,59.26,59.36,59.14,59.33,35175.333839973944,59.26,59.36,59.14,59.33,35175.3338
2008-04-09 12:30:00,59.33,59.36,59.19,59.25,42014.98208663554,59.33,59.36,59.19,59.25,42014.9821
2008-04-09 12:40:00,59.25,59.39,59.25,59.3,54608.6201281077,59.25,59.39,59.25,59.3,54608.6201
2008-04-09 12:50:00,59.3,59.35,59.25,59.31,30398.43665182933,59.3,59.35,59.25,59.31,30398.4367
2008-04-09 13:00:00,59.31,59.35,59.21,59.29,40169.36271848877,59.31,59.35,59.21,59.29,40169.3627
2008-04-09 13:10:00,59.29,59.38,59.29,59.35,24644.446857018786,59.29,59.38,59.29,59.35,24644.4469
2008-04-09 13:20:00,59.35,59.37,59.32,59.36,15633.481706655088,59.35,59.37,59.32,59.36,15633.4817
2008-04-09 13:30:00,59.36,59.36,59.15,59.17,32569.75355553143,59.36,59.36,59.15,59.17,32569.7536
2008-04-09 13:40:00,59.16,59.26,59.16,59.23,57105.63456736511,59.16,59.26,59.16,59.23,57105.6346
2008-04-09 13:50:00,59.22,59.32,59.17,59.31,32569.75355553143,59.22,59.32,59.17,59.31,32569.7536
2008-04-09 14:00:00,59.35,59.38,59.23,59.23,46900.44511996526,59.35,59.38,59.23,59.23,46900.4451
2008-04-09 14:10:00,59.21,59.22,58.88,58.94,55368.58104440344,59.21,59.22,58.88,58.94,55368.581
2008-04-09 14:20:00,58.95,58.99,58.86,58.91,42774.94300293128,58.95,58.99,58.86,58.91,42774.943
2008-04-09 14:30:00,58.9,59.1,58.78,59.07,66008.0338725437,58.9,59.1,58.78,59.07,66008.0339
2008-04-09 14:40:00,59.07,59.17,59.03,59.04,56997.06872218,59.07,59.17,59.03,59.04,56997.0687
2008-04-09 14:50:00,59.04,59.04,58.91,58.97,34415.37292367821,59.04,59.04,58.91,58.97,34415.3729
2008-04-09 15:00:00,58.98,59.13,58.93,59.13,97274.99728585388,58.98,59.13,58.93,59.13,97274.9973
2008-04-09 15:10:00,59.13,59.2,59.05,59.19,128324.82900879384,59.13,59.2,59.05,59.19,128324.829
2008-04-09 15:20:00,59.19,59.46,59.13,59.41,94886.54869178156,59.19,59.46,59.13,59.41,94886.5487
2008-04-09 15:30:00,59.41,59.78,59.38,59.64,136358.70155249158,59.41,59.78,59.38,59.64,136358.7016
2008-04-09 15:40:00,59.63,59.71,59.34,59.36,76104.65747475844,59.63,59.71,59.34,59.36,76104.6575
2008-04-09 15:50:00,59.35,59.59,59.26,59.59,279665.6171968299,59.35,59.59,59.26,59.59,279665.6172
2008-04-10 09:30:00,59.88,60.9,59.77,60.8,274454.45662794483,59.88,60.9,59.77,60.8,274454.4566
2008-04-10 09:40:00,60.81,61.06,60.73,60.95,134621.64802952993,60.81,61.06,60.73,60.95,134621.648
2008-04-10 09:50:00,60.95,61.41,60.88,61.39,127673.4339376832,60.95,61.41,60.88,61.39,127673.4339
2008-04-10 10:00:00,61.4,61.93,61.11,61.82,163825.8603843231,61.4,61.93,61.11,61.82,163825.8604
2008-04-10 10:10:00,61.79,61.98,61.56,61.65,131364.67267397678,61.79,61.98,61.56,61.65,131364.6727
2008-04-10 10:20:00,61.66,62.13,61.66,61.98,190641.624145044,61.66,62.13,61.66,61.98,190641.6241
2008-04-10 10:30:00,62.03,62.06,61.5,61.51,145586.7983932255,62.03,62.06,61.5,61.51,145586.7984
2008-04-10 10:40:00,61.54,61.76,61.35,61.38,210400.60796873303,61.54,61.76,61.35,61.38,210400.608
2008-04-10 10:50:00,61.38,61.39,61.11,61.25,142872.65226359788,61.38,61.39,61.11,61.25,142872.6523
2008-04-10 11:00:00,61.25,61.41,61.24,61.35,110302.89870806644,61.25,61.41,61.24,61.35,110302.8987
2008-04-10 11:10:00,61.35,61.42,61.32,61.37,84464.22755401151,61.35,61.42,61.32,61.37,84464.2276
2008-04-10 11:20:00,61.37,61.73,61.24,61.25,221257.1924872436,61.37,61.73,61.24,61.25,221257.1925
2008-04-10 11:30:00,61.26,61.47,61.25,61.34,67962.2190858756,61.26,61.47,61.25,61.34,67962.2191
2008-04-10 11:40:00,61.33,61.4,61.28,61.28,48528.93279774183,61.33,61.4,61.28,61.28,48528.9328
2008-04-10 11:50:00,61.28,61.34,61.17,61.34,45380.52328737379,61.28,61.34,61.17,61.34,45380.5233
2008-04-10 12:00:00,61.34,61.36,61.07,61.11,55694.27857995874,61.34,61.36,61.07,61.11,55694.2786
2008-04-10 12:10:00,61.09,61.23,61.09,61.17,32244.05601997612,61.09,61.23,61.09,61.17,32244.056
2008-04-10 12:20:00,61.18,61.27,61.18,61.18,36043.860601454784,61.18,61.27,61.18,61.18,36043.8606
2008-04-10 12:30:00,61.19,61.26,61.17,61.23,33763.97785256759,61.19,61.26,61.17,61.23,33763.9779
2008-04-10 12:40:00,61.22,61.25,61.13,61.19,42123.54793182065,61.22,61.25,61.13,61.19,42123.5479
2008-04-10 12:50:00,61.19,61.22,61.15,61.22,21713.169037020954,61.19,61.22,61.15,61.22,21713.169
2008-04-10 13:00:00,61.22,61.28,61.09,61.09,58734.12224514168,61.22,61.28,61.09,61.09,58734.1222
2008-04-10 13:10:00,61.1,61.29,61.08,61.2,58842.68809032679,61.1,61.29,61.08,61.2,58842.6881
2008-04-10 13:20:00,61.21,61.27,61.16,61.25,30398.43665182933,61.21,61.27,61.16,61.25,30398.4367
2008-04-10 13:30:00,61.24,61.36,61.24,61.31,48854.63033329714,61.24,61.36,61.24,61.31,48854.6303
2008-04-10 13:40:00,61.33,61.43,61.32,61.39,38540.87504071219,61.33,61.43,61.32,61.39,38540.875
2008-04-10 13:50:00,61.4,61.41,61.09,61.11,37455.21658886115,61.4,61.41,61.09,61.11,37455.2166
2008-04-10 14:00:00,61.11,61.26,61.1,61.25,37672.34827923135,61.11,61.26,61.1,61.25,37672.3483
2008-04-10 14:10:00,61.27,61.3,61.21,61.25,43534.90391922701,61.27,61.3,61.21,61.25,43534.9039
2008-04-10 14:20:00,61.26,61.35,61.19,61.33,44837.69406144827,61.26,61.35,61.19,61.33,44837.6941
2008-04-10 14:30:00,61.31,61.33,61.13,61.28,70893.49690587341,61.31,61.33,61.13,61.28,70893.4969
2008-04-10 14:40:00,61.27,61.57,61.22,61.55,61556.834219954406,61.27,61.57,61.22,61.55,61556.8342
2008-04-10 14:50:00,61.54,61.66,61.5,61.64,49397.45955922267,61.54,61.66,61.5,61.64,49397.4596
2008-04-10 15:00:00,61.62,61.75,61.6,61.67,58734.12224514168,61.62,61.75,61.6,61.67,58734.1222
2008-04-10 15:10:00,61.66,61.66,61.47,61.61,77298.8817717946,61.66,61.66,61.47,61.61,77298.8818
2008-04-10 15:20:00,61.61,61.63,61.51,61.62,81207.25219845837,61.61,61.63,61.51,61.62,81207.2522
2008-04-10 15:30:00,61.62,61.63,61.19,61.23,139615.67690804473,61.62,61.63,61.19,61.23,139615.6769
2008-04-10 15:40:00,61.23,61.29,61.07,61.09,119639.56139398544,61.23,61.29,61.07,61.09,119639.5614
2008-04-10 15:50:00,61.1,61.34,61.09,61.1,182933.4491369016,61.1,61.34,61.09,61.1,182933.4491
2008-04-11 09:30:00,60.33,60.66,59.69,59.71,261317.9893605472,60.33,60.66,59.69,59.71,261317.9894
2008-04-11 09:40:00,59.72,60.03,59.69,59.87,141135.5987406362,59.72,60.03,59.69,59.87,141135.5987
2008-04-11 09:50:00,59.86,59.94,59.69,59.75,186081.8586472696,59.86,59.94,59.69,59.75,186081.8586
2008-04-11 10:00:00,59.75,60.05,59.69,59.87,239930.5178590816,59.75,60.05,59.69,59.87,239930.5179
2008-04-11 10:10:00,59.85,59.96,59.77,59.8,168168.49419172728,59.85,59.96,59.77,59.8,168168.4942
2008-04-11 10:20:00,59.78,59.84,59.62,59.84,157854.73889914234,59.78,59.84,59.62,59.84,157854.7389
2008-04-11 10:30:00,59.84,59.86,59.71,59.84,81315.81804364348,59.84,59.86,59.71,59.84,81315.818
2008-04-11 10:40:00,59.85,59.88,59.76,59.81,71979.15535772446,59.85,59.88,59.76,59.81,71979.1554
2008-04-11 10:50:00,59.82,59.87,59.71,59.78,59819.780696992726,59.82,59.87,59.71,59.78,59819.7807
2008-04-11 11:00:00,59.77,59.77,59.71,59.73,41580.71870589512,59.77,59.77,59.71,59.73,41580.7187
2008-04-11 11:10:00,59.73,59.84,59.7,59.73,59494.08316143741,59.73,59.84,59.7,59.73,59494.0832
2008-04-11 11:20:00,59.71,59.71,59.5,59.5,57431.33210292042,59.71,59.71,59.5,59.5,57431.3321
2008-04-11 11:30:00,59.49,59.6,59.44,59.6,33004.01693627185,59.49,59.6,59.44,59.6,33004.0169
2008-04-11 11:40:00,59.6,59.61,59.52,59.56,55585.71273477364,59.6,59.61,59.52,59.56,55585.7127
2008-04-11 11:50:00,59.56,59.71,59.55,59.66,51025.94723699924,59.56,59.71,59.55,59.66,51025.9472
2008-04-11 12:00:00,59.65,59.65,59.28,59.33,68396.482466616,59.65,59.65,59.28,59.33,68396.4825
2008-04-11 12:10:00,59.34,59.43,59.32,59.43,37129.51905330584,59.34,59.43,59.32,59.43,37129.5191
2008-04-11 12:20:00,59.45,59.52,59.27,59.29,70242.10183476278,59.45,59.52,59.27,59.29,70242.1018
2008-04-11 12:30:00,59.29,59.33,59.17,59.19,53305.82998588644,59.29,59.33,59.17,59.19,53305.83
2008-04-11 12:40:00,59.19,59.19,58.97,59.04,43643.46976441212,59.19,59.19,58.97,59.04,43643.4698
2008-04-11 12:50:00,59.04,59.43,59.04,59.42,47334.70850070568,59.04,59.43,59.04,59.42,47334.7085
2008-04-11 13:00:00,59.42,59.51,59.29,59.49,96840.73390511343,59.42,59.51,59.29,59.49,96840.7339
2008-04-11 13:10:00,59.49,59.69,59.48,59.69,53740.09336662686,59.49,59.69,59.48,59.69,53740.0934
2008-04-11 13:20:00,59.69,59.7,59.41,59.52,64270.98034958202,59.69,59.7,59.41,59.52,64270.9803
2008-04-11 13:30:00,59.5,59.51,59.05,59.08,48311.801107371626,59.5,59.51,59.05,59.08,48311.8011
2008-04-11 13:40:00,59.08,59.32,59.05,59.07,73716.20888068614,59.08,59.32,59.05,59.07,73716.2089
2008-04-11 13:50:00,59.06,59.49,59.03,59.44,73499.07719031593,59.06,59.49,59.03,59.44,73499.0772
2008-04-11 14:00:00,59.43,59.48,59.29,59.47,75670.39409401802,59.43,59.48,59.29,59.47,75670.3941
2008-04-11 14:10:00,59.46,59.46,59.33,59.34,80338.72543697753,59.46,59.46,59.33,59.34,80338.7254
2008-04-11 14:20:00,59.35,59.51,59.32,59.46,51134.51308218435,59.35,59.51,59.32,59.46,51134.5131
2008-04-11 14:30:00,59.46,59.47,59.3,59.33,54934.317663663016,59.46,59.47,59.3,59.33,54934.3177
2008-04-11 14:40:00,59.34,59.35,59.13,59.25,60796.87330365867,59.34,59.35,59.13,59.25,60796.8733
2008-04-11 14:50:00,59.25,59.49,59.25,59.42,112365.64976658345,59.25,59.49,59.25,59.42,112365.6498
2008-04-11 15:00:00,59.42,59.48,59.28,59.38,95212.24622733687,59.42,59.48,59.28,59.38,95212.2462
2008-04-11 15:10:00,59.37,59.38,59.2,59.31,88046.90044511997,59.37,59.38,59.2,59.31,88046.9004
2008-04-11 15:20:00,59.29,59.55,59.25,59.45,114754.09836065574,59.29,59.55,59.25,59.45,114754.0984
2008-04-11 15:30:00,59.43,59.46,59.17,59.21,182064.9223754207,59.43,59.46,59.17,59.21,182064.9224
2008-04-11 15:40:00,59.23,59.28,59.13,59.21,157311.9096732168,59.23,59.28,59.13,59.21,157311.9097
2008-04-11 15:50:00,59.2,59.43,59.13,59.15,241776.13722722832,59.2,59.43,59.13,59.15,241776.1372
2008-04-14 09:30:00,59.01,59.38,58.99,59.01,47768.9718814461,59.01,59.38,58.99,59.01,47768.9719
2008-04-14 09:40:00,59.01,59.21,58.96,59.19,57214.20041255021,59.01,59.21,58.96,59.19,57214.2004
2008-04-14 09:50:00,59.2,59.36,59.09,59.17,45597.654977744,59.2,59.36,59.09,59.17,45597.655
2008-04-14 10:00:00,59.17,59.27,59.04,59.04,36586.68982738031,59.17,59.27,59.04,59.04,36586.6898
2008-04-14 10:10:00,59.03,59.07,58.96,59.03,32569.75355553143,59.03,59.07,58.96,59.03,32569.7536
2008-04-14 10:20:00,59.03,59.23,59.0,59.2,39192.27011182282,59.03,59.23,59.0,59.2,39192.2701
2008-04-14 10:30:00,59.19,59.47,59.19,59.47,39192.27011182282,59.19,59.47,59.19,59.47,39192.2701
2008-04-14 10:40:00,59.48,59.81,59.48,59.78,45054.82575181848,59.48,59.81,59.48,59.78,45054.8258
2008-04-14 10:50:00,59.78,59.78,59.68,59.75,22038.86657257627,59.78,59.78,59.68,59.75,22038.8666
2008-04-14 11:00:00,59.75,59.83,59.71,59.71,28552.817283682554,59.75,59.83,59.71,59.71,28552.8173
2008-04-14 11:10:00,59.71,59.75,59.48,59.53,38106.61165997177,59.71,59.75,59.48,59.53,38106.6117
2008-04-14 11:20:00,59.52,59.53,59.01,59.05,55260.01519921833,59.52,59.53,59.01,59.05,55260.0152
2008-04-14 11:30:00,59.04,59.25,59.03,59.2,40495.06025404408,59.04,59.25,59.03,59.2,40495.0603
2008-04-14 11:40:00,59.19,59.26,59.17,59.2,27575.724677016613,59.19,59.26,59.17,59.2,27575.7247
2008-04-14 11:50:00,59.19,59.24,59.13,59.24,31701.22679405059,59.19,59.24,59.13,59.24,31701.2268
2008-04-14 12:00:00,59.25,59.37,59.19,59.25,50048.8546303333,59.25,59.37,59.19,59.25,50048.8546
2008-04-14 12:10:00,59.27,59.3,59.13,59.17,24644.446857018786,59.27,59.3,59.13,59.17,24644.4469
2008-04-14 12:20:00,59.17,59.44,59.14,59.42,39735.09933774835,59.17,59.44,59.14,59.42,39735.0993
2008-04-14 12:30:00,59.41,59.42,59.24,59.27,62533.92682662035,59.41,59.42,59.24,59.27,62533.9268
2008-04-14 12:40:00,59.27,59.36,59.25,59.36,27032.895451091088,59.27,59.36,59.25,59.36,27032.8955
2008-04-14 12:50:00,59.36,59.58,59.36,59.54,46357.615894039736,59.36,59.58,59.36,59.54,46357.6159
2008-04-14 13:00:00,59.54,59.54,59.42,59.46,41797.85039626533,59.54,59.54,59.42,59.46,41797.8504
2008-04-14 13:10:00,59.46,59.56,59.38,59.44,33004.01693627185,59.46,59.56,59.38,59.44,33004.0169
2008-04-14 13:20:00,59.42,59.53,59.42,59.52,20844.642275540114,59.42,59.53,59.42,59.52,20844.6423
2008-04-14 13:30:00,59.49,59.52,59.4,59.4,23341.65671479753,59.49,59.52,59.4,59.4,23341.6567
2008-04-14 13:40:00,59.4,59.47,59.32,59.32,40929.3236347845,59.4,59.47,59.32,59.32,40929.3236
2008-04-14 13:50:00,59.32,59.34,59.23,59.25,40495.06025404408,59.32,59.34,59.23,59.25,40495.0603
2008-04-14 14:00:00,59.25,59.25,59.16,59.18,44946.25990663337,59.25,59.25,59.16,59.18,44946.2599
2008-04-14 14:10:00,59.17,59.24,59.17,59.22,41363.587015524914,59.17,59.24,59.17,59.22,41363.587
2008-04-14 14:20:00,59.2,59.32,59.14,59.15,64922.37542069265,59.2,59.32,59.14,59.15,64922.3754
2008-04-14 14:30:00,59.16,59.22,58.97,58.99,93475.1927043752,59.16,59.22,58.97,58.99,93475.1927
2008-04-14 14:40:00,58.99,59.02,58.73,58.73,104874.6064488112,58.99,59.02,58.73,58.73,104874.6064
2008-04-14 14:50:00,58.74,58.76,58.43,58.43,115731.19096732169,58.74,58.76,58.43,58.43,115731.191
2008-04-14 15:00:00,58.43,58.6,58.35,58.42,101074.80186733254,58.43,58.6,58.35,58.42,101074.8019
2008-04-14 15:10:00,58.42,58.64,58.41,58.6,66767.99478883944,58.42,58.64,58.41,58.6,66767.9948
2008-04-14 15:20:00,58.62,58.73,58.59,58.63,90869.61241993267,58.62,58.73,58.59,58.63,90869.6124
2008-04-14 15:30:00,58.63,58.77,58.6,58.72,105851.69905547716,58.63,58.77,58.6,58.72,105851.6991
2008-04-14 15:40:00,58.73,58.78,58.68,58.75,124307.89273694497,58.73,58.78,58.68,58.75,124307.8927
2008-04-14 15:50:00,58.76,58.76,58.55,58.7,269243.29605905985,58.76,58.76,58.55,58.7,269243.2961
2008-04-15 09:30:00,58.72,58.78,58.41,58.74,200955.37943762893,58.72,58.78,58.41,58.74,200955.3794
2008-04-15 09:40:00,58.72,58.95,58.47,58.82,279231.35381608945,58.72,58.95,58.47,58.82,279231.3538
2008-04-15 09:50:00,58.81,58.82,58.55,58.58,105960.26490066224,58.81,58.82,58.55,58.58,105960.2649
2008-04-15 10:00:00,58.61,59.1,58.6,59.1,94126.58777548584,58.61,59.1,58.6,59.1,94126.5878
2008-04-15 10:10:00,59.09,59.22,58.93,59.07,81641.51557919879,59.09,59.22,58.93,59.07,81641.5156
2008-04-15 10:20:00,59.1,59.55,59.1,59.25,87938.33459993487,59.1,59.55,59.1,59.25,87938.3346
2008-04-15 10:30:00,59.25,59.3,59.15,59.15,49831.72293996309,59.25,59.3,59.15,59.15,49831.7229
2008-04-15 10:40:00,59.15,59.15,58.79,59.0,70676.3652155032,59.15,59.15,58.79,59.0,70676.3652
2008-04-15 10:50:00,58.98,59.06,58.98,59.04,77407.4476169797,58.98,59.06,58.98,59.04,77407.4476
2008-04-15 11:00:00,59.05,59.06,58.98,59.02,52980.132450331126,59.05,59.06,58.98,59.02,52980.1325
2008-04-15 11:10:00,59.02,59.05,58.99,59.04,46249.05004885463,59.02,59.05,58.99,59.04,46249.05
2008-04-15 11:20:00,59.04,59.04,58.87,58.87,47551.84019107589,59.04,59.04,58.87,58.87,47551.8402
2008-04-15 11:30:00,58.87,58.88,58.79,58.79,32352.62186516122,58.87,58.88,58.79,58.79,32352.6219
2008-04-15 11:40:00,58.82,58.96,58.77,58.96,21713.169037020954,58.82,58.96,58.77,58.96,21713.169
2008-04-15 11:50:00,59.0,59.27,58.97,59.27,57648.46379329063,59.0,59.27,58.97,59.27,57648.4638
2008-04-15 12:00:00,59.26,59.48,59.25,59.48,47334.70850070568,59.26,59.48,59.25,59.48,47334.7085
2008-04-15 12:10:00,59.47,59.48,59.39,59.46,22473.12995331669,59.47,59.48,59.39,59.46,22473.13
2008-04-15 12:20:00,59.47,59.91,59.47,59.9,81207.25219845837,59.47,59.91,59.47,59.9,81207.2522
2008-04-15 12:30:00,59.9,59.97,59.6,59.74,56671.37118662469,59.9,59.97,59.6,59.74,56671.3712
2008-04-15 12:40:00,59.76,59.83,59.74,59.82,26272.93453479536,59.76,59.83,59.74,59.82,26272.9345
2008-04-15 12:50:00,59.83,60.06,59.83,59.95,49614.59124959288,59.83,60.06,59.83,59.95,49614.5912
2008-04-15 13:00:00,59.95,59.95,59.78,59.82,33655.41200738248,59.95,59.95,59.78,59.82,33655.412
2008-04-15 13:10:00,59.81,59.9,59.67,59.86,26707.197915535773,59.81,59.9,59.67,59.86,26707.1979
2008-04-15 13:20:00,59.89,60.03,59.82,60.01,43969.16729996744,59.89,60.03,59.82,60.01,43969.1673
2008-04-15 13:30:00,60.02,60.04,59.78,59.82,31266.96341331017,60.02,60.04,59.78,59.82,31266.9634
2008-04-15 13:40:00,59.81,59.86,59.63,59.86,32244.05601997612,59.81,59.86,59.63,59.86,32244.056
2008-04-15 13:50:00,59.87,59.98,59.87,59.9,20193.24720442949,59.87,59.98,59.87,59.9,20193.2472
2008-04-15 14:00:00,59.88,59.97,59.78,59.95,37020.95320812073,59.88,59.97,59.78,59.95,37020.9532
2008-04-15 14:10:00,59.95,60.0,59.86,59.87,29529.9098903485,59.95,60.0,59.86,59.87,29529.9099
2008-04-15 14:20:00,59.86,59.94,59.86,59.88,35392.465530344154,59.86,59.94,59.86,59.88,35392.4655
2008-04-15 14:30:00,59.88,60.02,59.88,59.93,62968.19020736076,59.88,60.02,59.88,59.93,62968.1902
2008-04-15 14:40:00,59.93,59.93,59.82,59.82,28227.11974812724,59.93,59.93,59.82,59.82,28227.1197
2008-04-15 14:50:00,59.82,59.83,59.68,59.75,37455.21658886115,59.82,59.83,59.68,59.75,37455.2166
2008-04-15 15:00:00,59.74,59.74,59.46,59.48,71653.45782216915,59.74,59.74,59.46,59.48,71653.4578
2008-04-15 15:10:00,59.47,59.54,59.31,59.53,238953.4252524156,59.47,59.54,59.31,59.53,238953.4253
2008-04-15 15:20:00,59.55,59.83,59.5,59.77,105091.7381391814,59.55,59.83,59.5,59.77,105091.7381
2008-04-15 15:30:00,59.78,59.95,59.77,59.83,175116.708283574,59.78,59.95,59.77,59.83,175116.7083
2008-04-15 15:40:00,59.83,60.22,59.75,59.82,209749.2128976224,59.83,60.22,59.75,59.82,209749.2129
2008-04-15 15:50:00,59.8,59.83,59.55,59.81,188470.30724134188,59.8,59.83,59.55,59.81,188470.3072
2008-04-16 09:30:00,60.55,60.55,59.64,60.01,182607.75160134624,60.55,60.55,59.64,60.01,182607.7516
2008-04-16 09:40:00,60.01,60.13,59.83,59.87,140701.33535989578,60.01,60.13,59.83,59.87,140701.3354
2008-04-16 09:50:00,59.89,60.06,59.59,59.67,102269.0261643687,59.89,60.06,59.59,59.67,102269.0262
2008-04-16 10:00:00,59.69,59.82,59.6,59.78,73064.81380957551,59.69,59.82,59.6,59.78,73064.8138
2008-04-16 10:10:00,59.78,59.9,59.76,59.89,63511.01943328629,59.78,59.9,59.76,59.89,63511.0194
2008-04-16 10:20:00,59.89,59.98,59.7,59.93,119422.42970361524,59.89,59.98,59.7,59.93,119422.4297
2008-04-16 10:30:00,59.92,59.93,59.71,59.79,77298.8817717946,59.92,59.93,59.71,59.79,77298.8818
2008-04-16 10:40:00,59.78,59.9,59.78,59.86,99120.61665400064,59.78,59.9,59.78,59.86,99120.6167
2008-04-16 10:50:00,59.86,59.9,59.85,59.87,157854.73889914234,59.86,59.9,59.85,59.87,157854.7389
2008-04-16 11:00:00,59.88,59.92,59.83,59.85,56562.80534143958,59.88,59.92,59.83,59.85,56562.8053
2008-04-16 11:10:00,59.86,59.91,59.77,59.83,81967.21311475411,59.86,59.91,59.77,59.83,81967.2131
2008-04-16 11:20:00,59.83,59.83,59.51,59.8,74259.03810661167,59.83,59.83,59.51,59.8,74259.0381
2008-04-16 11:30:00,59.8,59.95,59.78,59.87,73390.51134513083,59.8,59.95,59.78,59.87,73390.5113
2008-04-16 11:40:00,59.85,59.92,59.83,59.87,48203.23526218652,59.85,59.92,59.83,59.87,48203.2353
2008-04-16 11:50:00,59.84,59.87,59.74,59.74,24861.578547388992,59.84,59.87,59.74,59.74,24861.5785
2008-04-16 12:00:00,59.75,59.84,59.75,59.77,48854.63033329714,59.75,59.84,59.75,59.77,48854.6303
2008-04-16 12:10:00,59.77,59.85,59.77,59.83,43100.640538486594,59.77,59.85,59.77,59.83,43100.6405
2008-04-16 12:20:00,59.83,59.85,59.78,59.85,36695.25567256541,59.83,59.85,59.78,59.85,36695.2557
2008-04-16 12:30:00,59.85,59.89,59.83,59.88,90435.34903919228,59.85,59.89,59.83,59.88,90435.349
2008-04-16 12:40:00,59.87,59.93,59.84,59.87,46791.87927478016,59.87,59.93,59.84,59.87,46791.8793
2008-04-16 12:50:00,59.89,60.06,59.88,60.04,52871.56660514602,59.89,60.06,59.88,60.04,52871.5666
2008-04-16 13:00:00,60.06,60.13,59.93,59.94,64813.80957550755,60.06,60.13,59.93,59.94,64813.8096
2008-04-16 13:10:00,59.93,60.03,59.92,60.03,70350.66767994789,59.93,60.03,59.92,60.03,70350.6677
2008-04-16 13:20:00,60.03,60.22,60.03,60.16,43209.2063836717,60.03,60.22,60.03,60.16,43209.2064
2008-04-16 13:30:00,60.18,60.18,60.05,60.11,28335.685593312344,60.18,60.18,60.05,60.11,28335.6856
2008-04-16 13:40:00,60.11,60.25,60.1,60.23,36152.42644663989,60.11,60.25,60.1,60.23,36152.4264
2008-04-16 13:50:00,60.23,60.3,60.18,60.27,49180.32786885246,60.23,60.3,60.18,60.27,49180.3279
2008-04-16 14:00:00,60.27,60.3,60.07,60.1,67527.95570513517,60.27,60.3,60.07,60.1,67527.9557
2008-04-16 14:10:00,60.08,60.13,60.02,60.1,44511.99652589296,60.08,60.13,60.02,60.1,44511.9965
2008-04-16 14:20:00,60.1,60.3,60.04,60.27,35826.728911084574,60.1,60.3,60.04,60.27,35826.7289
2008-04-16 14:30:00,60.27,60.33,60.18,60.19,53088.69829551623,60.27,60.33,60.18,60.19,53088.6983
2008-04-16 14:40:00,60.19,60.41,60.19,60.41,42774.94300293128,60.19,60.41,60.19,60.41,42774.943
2008-04-16 14:50:00,60.4,60.66,60.4,60.61,62533.92682662035,60.4,60.66,60.4,60.61,62533.9268
2008-04-16 15:00:00,60.61,60.74,60.58,60.65,62099.66344587993,60.61,60.74,60.58,60.65,62099.6634
2008-04-16 15:10:00,60.65,60.67,60.58,60.66,78710.23775920096,60.65,60.67,60.58,60.66,78710.2378
2008-04-16 15:20:00,60.68,60.77,60.66,60.77,81532.94973401369,60.68,60.77,60.66,60.77,81532.9497
2008-04-16 15:30:00,60.77,60.78,60.53,60.66,148518.07621322334,60.77,60.78,60.53,60.66,148518.0762
2008-04-16 15:40:00,60.66,60.73,60.58,60.71,134947.34556508524,60.66,60.73,60.58,60.71,134947.3456
2008-04-16 15:50:00,60.71,60.94,60.58,60.66,256758.2238627728,60.71,60.94,60.58,60.66,256758.2239
2008-04-17 09:30:00,60.94,61.42,60.89,61.35,111714.2546954728,60.94,61.42,60.89,61.35,111714.2547
2008-04-17 09:40:00,61.36,61.52,61.13,61.29,80121.59374660732,61.36,61.52,61.13,61.29,80121.5937
2008-04-17 09:50:00,61.27,61.48,61.25,61.46,49614.59124959288,61.27,61.48,61.25,61.46,49614.5912
2008-04-17 10:00:00,61.46,61.46,61.11,61.15,67636.52155032028,61.46,61.46,61.11,61.15,67636.5216
2008-04-17 10:10:00,61.15,61.36,61.15,61.32,45489.0891325589,61.15,61.36,61.15,61.32,45489.0891
2008-04-17 10:20:00,61.32,61.42,61.28,61.37,73064.81380957551,61.32,61.42,61.28,61.37,73064.8138
2008-04-17 10:30:00,61.37,61.62,61.32,61.62,52871.56660514602,61.37,61.62,61.32,61.62,52871.5666
2008-04-17 10:40:00,61.6,61.67,61.38,61.58,56019.97611551406,61.6,61.67,61.38,61.58,56019.9761
2008-04-17 10:50:00,61.61,61.67,61.36,61.36,56888.5028769949,61.61,61.67,61.36,61.36,56888.5029
2008-04-17 11:00:00,61.36,61.46,61.28,61.39,55042.88350884812,61.36,61.46,61.28,61.39,55042.8835
2008-04-17 11:10:00,61.35,61.48,61.31,61.31,46249.05004885463,61.35,61.48,61.31,61.31,46249.05
2008-04-17 11:20:00,61.32,61.33,61.13,61.13,69699.27260883726,61.32,61.33,61.13,61.13,69699.2726
2008-04-17 11:30:00,61.13,61.15,60.85,61.0,84355.6617088264,61.13,61.15,60.85,61.0,84355.6617
2008-04-17 11:40:00,61.0,61.0,60.8,60.81,106611.65997177288,61.0,61.0,60.8,60.81,106611.66
2008-04-17 11:50:00,60.81,60.82,60.58,60.7,230593.85517316253,60.81,60.82,60.58,60.7,230593.8552
2008-04-17 12:00:00,60.71,60.85,60.7,60.85,99446.31418955595,60.71,60.85,60.7,60.85,99446.3142
2008-04-17 12:10:00,60.84,61.02,60.84,61.0,48637.49864292693,60.84,61.02,60.84,61.0,48637.4986
2008-04-17 12:20:00,60.97,60.97,60.78,60.79,32678.319400716537,60.97,60.97,60.78,60.79,32678.3194
2008-04-17 12:30:00,60.8,60.9,60.77,60.89,30507.00249701444,60.8,60.9,60.77,60.89,30507.0025
2008-04-17 12:40:00,60.9,61.11,60.9,61.11,86744.11030289871,60.9,61.11,60.9,61.11,86744.1103
2008-04-17 12:50:00,61.11,61.29,61.07,61.16,48854.63033329714,61.11,61.29,61.07,61.16,48854.6303
2008-04-17 13:00:00,61.15,61.21,61.07,61.17,24427.31516664857,61.15,61.21,61.07,61.17,24427.3152
2008-04-17 13:10:00,61.16,61.19,60.99,61.0,21604.60319183585,61.16,61.19,60.99,61.0,21604.6032
2008-04-17 13:20:00,60.99,61.1,60.88,61.02,31809.792639235697,60.99,61.1,60.88,61.02,31809.7926
2008-04-17 13:30:00,61.01,61.12,60.96,61.07,29638.4757355336,61.01,61.12,60.96,61.07,29638.4757
2008-04-17 13:40:00,61.08,61.09,60.93,60.95,34415.37292367821,61.08,61.09,60.93,60.95,34415.3729
2008-04-17 13:50:00,60.98,60.98,60.84,60.86,31918.3584844208,60.98,60.98,60.84,60.86,31918.3585
2008-04-17 14:00:00,60.83,60.86,60.7,60.71,28444.25143849745,60.83,60.86,60.7,60.71,28444.2514
2008-04-17 14:10:00,60.71,60.79,60.62,60.72,27792.85636738682,60.71,60.79,60.62,60.72,27792.8564
2008-04-17 14:20:00,60.71,60.77,60.66,60.68,14330.69156443383,60.71,60.77,60.66,60.68,14330.6916
2008-04-17 14:30:00,60.66,60.83,60.66,60.78,30941.26587775486,60.66,60.83,60.66,60.78,30941.2659
2008-04-17 14:40:00,60.81,60.82,60.6,60.61,31592.660948865487,60.81,60.82,60.6,60.61,31592.6609
2008-04-17 14:50:00,60.61,60.64,60.45,60.53,51677.34230810987,60.61,60.64,60.45,60.53,51677.3423
2008-04-17 15:00:00,60.57,60.79,60.49,60.76,45163.39159700358,60.57,60.79,60.49,60.76,45163.3916
2008-04-17 15:10:00,60.76,61.01,60.73,60.98,87829.76875474976,60.76,61.01,60.73,60.98,87829.7688
2008-04-17 15:20:00,60.98,61.04,60.89,60.98,101834.76278362828,60.98,61.04,60.89,60.98,101834.7628
2008-04-17 15:30:00,60.97,61.05,60.92,60.93,105743.13321029204,60.97,61.05,60.92,60.93,105743.1332
2008-04-17 15:40:00,60.91,61.02,60.76,60.99,72196.28704809467,60.91,61.02,60.76,60.99,72196.287
2008-04-17 15:50:00,60.98,61.0,60.6,60.64,305829.98588644015,60.98,61.0,60.6,60.64,305829.9859
2008-04-18 09:30:00,61.45,61.46,61.0,61.09,553577.2445988492,61.45,61.46,61.0,61.09,553577.2446
2008-04-18 09:40:00,61.07,61.25,60.88,61.15,165454.34806209966,61.07,61.25,60.88,61.15,165454.3481
2008-04-18 09:50:00,61.13,61.25,61.08,61.18,102377.5920095538,61.13,61.25,61.08,61.18,102377.592
2008-04-18 10:00:00,61.2,61.23,61.05,61.16,125827.81456953642,61.2,61.23,61.05,61.16,125827.8146
2008-04-18 10:10:00,61.15,61.35,61.06,61.07,110194.33286288136,61.15,61.35,61.06,61.07,110194.3329
2008-04-18 10:20:00,61.09,61.15,60.92,61.11,153403.53924655303,61.09,61.15,60.92,61.11,153403.5392
2008-04-18 10:30:00,61.11,61.23,61.01,61.2,90652.48072956248,61.11,61.23,61.01,61.2,90652.4807
2008-04-18 10:40:00,61.21,61.33,61.12,61.17,128759.09238953426,61.21,61.33,61.12,61.17,128759.0924
2008-04-18 10:50:00,61.14,61.18,60.94,60.97,87069.80783845403,61.14,61.18,60.94,60.97,87069.8078
2008-04-18 11:00:00,60.99,61.35,60.97,61.23,70133.53598957768,60.99,61.35,60.97,61.23,70133.536
2008-04-18 11:10:00,61.23,61.3,61.14,61.17,55260.01519921833,61.23,61.3,61.14,61.17,55260.0152
2008-04-18 11:20:00,61.15,61.24,61.06,61.18,42014.98208663554,61.15,61.24,61.06,61.18,42014.9821
2008-04-18 11:30:00,61.18,61.18,60.94,60.94,73933.34057105635,61.18,61.18,60.94,60.94,73933.3406
2008-04-18 11:40:00,60.94,60.99,60.83,60.86,47334.70850070568,60.94,60.99,60.83,60.86,47334.7085
2008-04-18 11:50:00,60.86,60.9,60.7,60.79,38106.61165997177,60.86,60.9,60.7,60.79,38106.6117
2008-04-18 12:00:00,60.81,60.81,60.63,60.63,26924.329605905983,60.81,60.81,60.63,60.63,26924.3296
2008-04-18 12:10:00,60.63,60.66,60.49,60.59,31484.09510368038,60.63,60.66,60.49,60.59,31484.0951
2008-04-18 12:20:00,60.56,60.6,60.48,60.5,27575.724677016613,60.56,60.6,60.48,60.5,27575.7247
2008-04-18 12:30:00,60.47,60.51,60.19,60.2,62533.92682662035,60.47,60.51,60.19,60.2,62533.9268
2008-04-18 12:40:00,60.2,60.2,59.95,59.95,89675.38812289653,60.2,60.2,59.95,59.95,89675.3881
2008-04-18 12:50:00,59.95,60.14,59.95,60.09,32895.45109108675,59.95,60.14,59.95,60.09,32895.4511
2008-04-18 13:00:00,60.09,60.2,60.09,60.18,50591.68385625882,60.09,60.2,60.09,60.18,50591.6839
2008-04-18 13:10:00,60.17,60.21,60.04,60.14,35175.333839973944,60.17,60.21,60.04,60.14,35175.3338
2008-04-18 13:20:00,60.15,60.18,60.13,60.14,26381.50037998045,60.15,60.18,60.13,60.14,26381.5004
2008-04-18 13:30:00,60.14,60.16,60.13,60.16,31809.792639235697,60.14,60.16,60.13,60.16,31809.7926
2008-04-18 13:40:00,60.14,60.27,60.14,60.22,56128.54196069916,60.14,60.27,60.14,60.22,56128.542
2008-04-18 13:50:00,60.22,60.36,60.21,60.34,38540.87504071219,60.22,60.36,60.21,60.34,38540.875
2008-04-18 14:00:00,60.35,60.35,60.08,60.08,39300.83595700793,60.35,60.35,60.08,60.08,39300.836
2008-04-18 14:10:00,60.08,60.42,60.05,60.39,51785.90815329498,60.08,60.42,60.05,60.39,51785.9082
2008-04-18 14:20:00,60.41,60.51,60.34,60.36,48094.669417001416,60.41,60.51,60.34,60.36,48094.6694
2008-04-18 14:30:00,60.36,60.41,60.23,60.24,51785.90815329498,60.36,60.41,60.23,60.24,51785.9082
2008-04-18 14:40:00,60.24,60.26,60.18,60.22,53631.52752144176,60.24,60.26,60.18,60.22,53631.5275
2008-04-18 14:50:00,60.2,60.23,60.08,60.12,61773.965910324616,60.2,60.23,60.08,60.12,61773.9659
2008-04-18 15:00:00,60.11,60.17,60.06,60.15,72847.6821192053,60.11,60.17,60.06,60.15,72847.6821
2008-04-18 15:10:00,60.15,60.15,59.85,59.88,117902.5078710238,60.15,60.15,59.85,59.88,117902.5079
2008-04-18 15:20:00,59.89,59.97,59.83,59.86,126262.07795027684,59.89,59.97,59.83,59.86,126262.078
2008-04-18 15:30:00,59.87,59.95,59.82,59.84,319183.58484420803,59.87,59.95,59.82,59.84,319183.5848
2008-04-18 15:40:00,59.84,59.91,59.8,59.85,177722.28856801652,59.84,59.91,59.8,59.85,177722.2886
2008-04-18 15:50:00,59.85,59.87,59.82,59.87,292802.08446422755,59.85,59.87,59.82,59.87,292802.0845
2008-04-21 09:30:00,59.54,59.95,59.3,59.87,236022.14743241773,59.54,59.95,59.3,59.87,236022.1474
2008-04-21 09:40:00,59.84,59.88,59.78,59.81,103571.81630658996,59.84,59.88,59.78,59.81,103571.8163
2008-04-21 09:50:00,59.82,59.89,59.79,59.83,91738.13918141351,59.82,59.89,59.79,59.83,91738.1392
2008-04-21 10:00:00,59.83,59.85,59.76,59.84,158180.43643469765,59.83,59.85,59.76,59.84,158180.4364
2008-04-21 10:10:00,59.84,60.11,59.83,60.1,166105.7431332103,59.84,60.11,59.83,60.1,166105.7431
2008-04-21 10:20:00,60.08,60.11,59.94,59.94,55368.58104440344,60.08,60.11,59.94,59.94,55368.581
2008-04-21 10:30:00,59.92,60.05,59.89,59.92,80664.42297253285,59.92,60.05,59.89,59.92,80664.423
2008-04-21 10:40:00,59.92,59.95,59.8,59.83,103897.51384214529,59.92,59.95,59.8,59.83,103897.5138
2008-04-21 10:50:00,59.83,59.9,59.77,59.79,73499.07719031593,59.83,59.9,59.77,59.79,73499.0772
2008-04-21 11:00:00,59.79,59.85,59.74,59.83,47768.9718814461,59.79,59.85,59.74,59.83,47768.9719
2008-04-21 11:10:00,59.83,59.98,59.81,59.96,200521.1160568885,59.83,59.98,59.81,59.96,200521.1161
2008-04-21 11:20:00,59.97,60.0,59.92,59.96,71110.62859624362,59.97,60.0,59.92,59.96,71110.6286
2008-04-21 11:30:00,59.96,60.07,59.96,59.96,48203.23526218652,59.96,60.07,59.96,59.96,48203.2353
2008-04-21 11:40:00,59.97,60.01,59.95,59.95,26924.329605905983,59.97,60.01,59.95,59.95,26924.3296
2008-04-21 11:50:00,59.95,59.98,59.9,59.96,31266.96341331017,59.95,59.98,59.9,59.96,31266.9634
2008-04-21 12:00:00,59.96,59.97,59.75,59.77,25187.276082944307,59.96,59.97,59.75,59.77,25187.2761
2008-04-21 12:10:00,59.73,59.87,59.65,59.85,40277.92856367387,59.73,59.87,59.65,59.85,40277.9286
2008-04-21 12:20:00,59.85,59.95,59.84,59.88,37889.47996960156,59.85,59.95,59.84,59.88,37889.48
2008-04-21 12:30:00,59.87,59.88,59.81,59.83,35609.597220714364,59.87,59.88,59.81,59.83,35609.5972
2008-04-21 12:40:00,59.83,60.03,59.82,60.02,86201.28107697319,59.83,60.03,59.82,60.02,86201.2811
2008-04-21 12:50:00,60.01,60.06,59.94,60.0,59059.819780697,60.01,60.06,59.94,60.0,59059.8198
2008-04-21 13:00:00,60.01,60.02,59.98,60.0,42340.67962219086,60.01,60.02,59.98,60.0,42340.6796
2008-04-21 13:10:00,60.01,60.06,59.98,60.04,57214.20041255021,60.01,60.06,59.98,60.04,57214.2004
2008-04-21 13:20:00,60.04,60.05,59.96,59.98,38975.13842145261,60.04,60.05,59.96,59.98,38975.1384
2008-04-21 13:30:00,59.96,59.99,59.93,59.99,94777.98284659648,59.96,59.99,59.93,59.99,94777.9828
2008-04-21 13:40:00,59.99,59.99,59.89,59.92,28769.948974052764,59.99,59.99,59.89,59.92,28769.949
2008-04-21 13:50:00,59.9,59.98,59.9,59.98,23450.22255998263,59.9,59.98,59.9,59.98,23450.2226
2008-04-21 14:00:00,60.0,60.04,59.85,59.9,28118.55390294213,60.0,60.04,59.85,59.9,28118.5539
2008-04-21 14:10:00,59.89,59.97,59.71,59.97,40929.3236347845,59.89,59.97,59.71,59.97,40929.3236
2008-04-21 14:20:00,59.98,59.98,59.81,59.83,22473.12995331669,59.98,59.98,59.81,59.83,22473.13
2008-04-21 14:30:00,59.83,59.95,59.81,59.94,123547.93182064925,59.83,59.95,59.81,59.94,123547.9318
2008-04-21 14:40:00,59.94,59.99,59.93,59.96,76538.92085549886,59.94,59.99,59.93,59.96,76538.9209
2008-04-21 14:50:00,59.96,59.96,59.94,59.95,96515.03636955816,59.96,59.96,59.94,59.95,96515.0364
2008-04-21 15:00:00,59.94,59.97,59.84,59.86,51025.94723699924,59.94,59.97,59.84,59.86,51025.9472
2008-04-21 15:10:00,59.87,59.87,59.76,59.8,38866.57257626751,59.87,59.87,59.76,59.8,38866.5726
2008-04-21 15:20:00,59.78,59.84,59.7,59.73,60579.74161328846,59.78,59.84,59.7,59.73,60579.7416
2008-04-21 15:30:00,59.74,59.94,59.72,59.85,98903.48496363044,59.74,59.94,59.72,59.85,98903.485
2008-04-21 15:40:00,59.85,59.89,59.76,59.82,58734.12224514168,59.85,59.89,59.76,59.82,58734.1222
2008-04-21 15:50:00,59.83,59.88,59.67,59.78,147649.5494517425,59.83,59.88,59.67,59.78,147649.5495
2008-04-22 09:30:00,59.68,59.72,59.43,59.72,75236.13071327761,59.68,59.72,59.43,59.72,75236.1307
2008-04-22 09:40:00,59.76,59.76,59.64,59.71,58842.68809032679,59.76,59.76,59.64,59.71,58842.6881
2008-04-22 09:50:00,59.68,59.68,59.62,59.64,31809.792639235697,59.68,59.68,59.62,59.64,31809.7926
2008-04-22 10:00:00,59.64,59.74,59.58,59.6,90543.91488437736,59.64,59.74,59.58,59.6,90543.9149
2008-04-22 10:10:00,59.6,59.66,59.33,59.34,114319.83497991532,59.6,59.66,59.33,59.34,114319.835
2008-04-22 10:20:00,59.37,59.41,59.0,59.01,48528.93279774183,59.37,59.41,59.0,59.01,48528.9328
2008-04-22 10:30:00,59.01,59.26,59.01,59.08,41472.15286071002,59.01,59.26,59.01,59.08,41472.1529
2008-04-22 10:40:00,59.06,59.1,58.92,59.01,62968.19020736076,59.06,59.1,58.92,59.01,62968.1902
2008-04-22 10:50:00,59.0,59.29,58.94,59.28,98469.22158289002,59.0,59.29,58.94,59.28,98469.2216
2008-04-22 11:00:00,59.27,59.34,58.89,59.01,43860.60145478233,59.27,59.34,58.89,59.01,43860.6015
2008-04-22 11:10:00,59.01,59.13,58.94,59.11,28227.11974812724,59.01,59.13,58.94,59.11,28227.1197
2008-04-22 11:20:00,59.09,59.21,59.04,59.17,33112.58278145696,59.09,59.21,59.04,59.17,33112.5828
2008-04-22 11:30:00,59.19,59.42,59.14,59.33,23124.52502442732,59.19,59.42,59.14,59.33,23124.525
2008-04-22 11:40:00,59.3,59.51,59.17,59.17,30072.73911627402,59.3,59.51,59.17,59.17,30072.7391
2008-04-22 11:50:00,59.17,59.19,58.91,59.05,53414.395831071546,59.17,59.19,58.91,59.05,53414.3958
2008-04-22 12:00:00,59.04,59.09,58.91,59.04,42014.98208663554,59.04,59.09,58.91,59.04,42014.9821
2008-04-22 12:10:00,59.03,59.13,58.98,59.1,28987.08066442297,59.03,59.13,58.98,59.1,28987.0807
2008-04-22 12:20:00,59.08,59.12,59.02,59.06,91412.4416458582,59.08,59.12,59.02,59.06,91412.4416
2008-04-22 12:30:00,59.04,59.12,59.02,59.03,108348.71349473456,59.04,59.12,59.02,59.03,108348.7135
2008-04-22 12:40:00,59.04,59.09,58.94,59.05,51351.64477255456,59.04,59.09,58.94,59.05,51351.6448
2008-04-22 12:50:00,59.05,59.09,58.98,59.04,51460.21061773966,59.05,59.09,58.98,59.04,51460.2106
2008-04-22 13:00:00,59.04,59.18,59.04,59.17,49723.157094777984,59.04,59.18,59.04,59.17,49723.1571
2008-04-22 13:10:00,59.17,59.18,59.11,59.18,24753.012702203887,59.17,59.18,59.11,59.18,24753.0127
2008-04-22 13:20:00,59.18,59.23,59.16,59.23,23884.48594072305,59.18,59.23,59.16,59.23,23884.4859
2008-04-22 13:30:00,59.23,59.3,59.16,59.18,32569.75355553143,59.23,59.3,59.16,59.18,32569.7536
2008-04-22 13:40:00,59.16,59.29,59.16,59.29,84029.96417327109,59.16,59.29,59.16,59.29,84029.9642
2008-04-22 13:50:00,59.3,59.48,59.29,59.48,35283.89968515905,59.3,59.48,59.29,59.48,35283.8997
2008-04-22 14:00:00,59.48,59.58,59.48,59.52,78167.40853327543,59.48,59.58,59.48,59.52,78167.4085
2008-04-22 14:10:00,59.52,59.56,59.47,59.56,59168.385625882096,59.52,59.56,59.47,59.56,59168.3856
2008-04-22 14:20:00,59.53,59.73,59.53,59.69,91629.57333622842,59.53,59.73,59.53,59.69,91629.5733
2008-04-22 14:30:00,59.71,60.05,59.7,60.04,159591.79242210402,59.71,60.05,59.7,60.04,159591.7924
2008-04-22 14:40:00,60.03,60.17,59.92,60.1,129953.3166865704,60.03,60.17,59.92,60.1,129953.3167
2008-04-22 14:50:00,60.1,60.41,60.06,60.13,205732.27662577355,60.1,60.41,60.06,60.13,205732.2766
2008-04-22 15:00:00,60.13,60.19,60.03,60.1,366301.1616545435,60.13,60.19,60.03,60.1,366301.1617
2008-04-22 15:10:00,60.1,60.11,60.0,60.1,235479.31820649223,60.1,60.11,60.0,60.1,235479.3182
2008-04-22 15:20:00,60.1,60.1,59.83,59.93,150255.12973618502,60.1,60.1,59.83,59.93,150255.1297
2008-04-22 15:30:00,59.93,59.95,59.72,59.87,80013.02790142222,59.93,59.95,59.72,59.87,80013.0279
2008-04-22 15:40:00,59.88,60.1,59.83,59.87,208337.85691021604,59.88,60.1,59.83,59.87,208337.8569
2008-04-22 15:50:00,59.87,59.87,59.49,59.55,334708.500705678,59.87,59.87,59.49,59.55,334708.5007
2008-04-23 09:30:00,60.72,60.9,60.07,60.13,214960.37346650744,60.72,60.9,60.07,60.13,214960.3735
2008-04-23 09:40:00,60.14,60.39,59.18,59.52,226902.61643686896,60.14,60.39,59.18,59.52,226902.6164
2008-04-23 09:50:00,59.53,59.69,59.28,59.53,93692.32439474542,59.53,59.69,59.28,59.53,93692.3244
2008-04-23 10:00:00,59.53,59.64,59.08,59.22,85007.05677993703,59.53,59.64,59.08,59.22,85007.0568
2008-04-23 10:10:00,59.24,59.25,58.84,58.94,96297.90467918794,59.24,59.25,58.84,58.94,96297.9047
2008-04-23 10:20:00,58.95,59.31,58.81,58.99,289219.4115731191,58.95,59.31,58.81,58.99,289219.4116
2008-04-23 10:30:00,58.99,59.14,58.95,59.03,77950.27684290522,58.99,59.14,58.95,59.03,77950.2768
2008-04-23 10:40:00,59.03,59.24,58.95,59.01,88481.16382586039,59.03,59.24,58.95,59.01,88481.1638
2008-04-23 10:50:00,59.03,59.16,58.87,58.97,62099.66344587993,59.03,59.16,58.87,58.97,62099.6634
2008-04-23 11:00:00,58.96,59.57,58.95,59.34,87286.93952882424,58.96,59.57,58.95,59.34,87286.9395
2008-04-23 11:10:00,59.33,59.46,59.06,59.06,82835.73987623493,59.33,59.46,59.06,59.06,82835.7399
2008-04-23 11:20:00,59.05,59.33,58.96,59.14,49506.025404407774,59.05,59.33,58.96,59.14,49506.0254
2008-04-23 11:30:00,59.14,59.22,58.95,59.15,85224.18847030724,59.14,59.22,58.95,59.15,85224.1885
2008-04-23 11:40:00,59.14,59.27,59.06,59.15,44403.430680707854,59.14,59.27,59.06,59.15,44403.4307
2008-04-23 11:50:00,59.19,59.19,58.93,58.96,45163.39159700358,59.19,59.19,58.93,58.96,45163.3916
2008-04-23 12:00:00,58.96,58.98,58.41,58.41,104223.21137770056,58.96,58.98,58.41,58.41,104223.2114
2008-04-23 12:10:00,58.4,58.66,58.4,58.64,43209.2063836717,58.4,58.66,58.4,58.64,43209.2064
2008-04-23 12:20:00,58.66,58.78,58.63,58.76,76213.22331994354,58.66,58.78,58.63,58.76,76213.2233
2008-04-23 12:30:00,58.77,58.86,58.58,58.82,52328.737379220496,58.77,58.86,58.58,58.82,52328.7374
2008-04-23 12:40:00,58.82,58.94,58.79,58.93,23775.920095537946,58.82,58.94,58.79,58.93,23775.9201
2008-04-23 12:50:00,58.91,59.08,58.91,59.06,26924.329605905983,58.91,59.08,58.91,59.06,26924.3296
2008-04-23 13:00:00,59.02,59.04,58.85,58.95,23884.48594072305,59.02,59.04,58.85,58.95,23884.4859
2008-04-23 13:10:00,58.92,59.01,58.9,58.91,16719.140158506136,58.92,59.01,58.9,58.91,16719.1402
2008-04-23 13:20:00,58.93,59.13,58.91,59.06,21930.300727391164,58.93,59.13,58.91,59.06,21930.3007
2008-04-23 13:30:00,59.06,59.06,58.87,58.87,25404.40777331452,59.06,59.06,58.87,58.87,25404.4078
2008-04-23 13:40:00,58.87,58.9,58.66,58.69,47986.10357181631,58.87,58.9,58.66,58.69,47986.1036
2008-04-23 13:50:00,58.69,58.9,58.66,58.84,15633.481706655088,58.69,58.9,58.66,58.84,15633.4817
2008-04-23 14:00:00,58.84,58.9,58.73,58.85,35609.597220714364,58.84,58.9,58.73,58.85,35609.5972
2008-04-23 14:10:00,58.86,58.95,58.67,58.78,61882.53175550972,58.86,58.95,58.67,58.78,61882.5318
2008-04-23 14:20:00,58.78,58.87,58.63,58.67,56128.54196069916,58.78,58.87,58.63,58.67,56128.542
2008-04-23 14:30:00,58.69,58.9,58.65,58.69,50048.8546303333,58.69,58.9,58.65,58.69,50048.8546
2008-04-23 14:40:00,58.68,58.86,58.66,58.82,54500.0542829226,58.68,58.86,58.66,58.82,54500.0543
2008-04-23 14:50:00,58.83,58.91,58.78,58.91,35175.333839973944,58.83,58.91,58.78,58.91,35175.3338
2008-04-23 15:00:00,58.9,59.13,58.88,59.08,56128.54196069916,58.9,59.13,58.88,59.08,56128.542
2008-04-23 15:10:00,59.08,59.38,59.08,59.33,84138.5300184562,59.08,59.38,59.08,59.33,84138.53
2008-04-23 15:20:00,59.32,59.49,59.31,59.46,67962.2190858756,59.32,59.49,59.31,59.46,67962.2191
2008-04-23 15:30:00,59.46,59.46,59.25,59.37,74476.16979698188,59.46,59.46,59.25,59.37,74476.1698
2008-04-23 15:40:00,59.38,59.4,59.32,59.33,108023.01595917925,59.38,59.4,59.32,59.33,108023.016
2008-04-23 15:50:00,59.33,59.46,59.33,59.46,247964.3904027793,59.33,59.46,59.33,59.46,247964.3904
2008-04-24 09:30:00,59.48,59.63,58.6,58.78,85658.45185104766,59.48,59.63,58.6,58.78,85658.4519
2008-04-24 09:40:00,58.82,59.05,58.45,58.52,66550.86309846923,58.82,59.05,58.45,58.52,66550.8631
2008-04-24 09:50:00,58.54,58.54,57.96,58.13,143632.6131798936,58.54,58.54,57.96,58.13,143632.6132
2008-04-24 10:00:00,58.13,58.22,57.89,58.17,101943.32862881338,58.13,58.22,57.89,58.17,101943.3286
2008-04-24 10:10:00,58.13,58.42,58.11,58.32,67853.65324069049,58.13,58.42,58.11,58.32,67853.6532
2008-04-24 10:20:00,58.29,58.46,58.28,58.42,101617.63109325808,58.29,58.46,58.28,58.42,101617.6311
2008-04-24 10:30:00,58.41,58.41,58.29,58.32,33546.84616219738,58.41,58.41,58.29,58.32,33546.8462
2008-04-24 10:40:00,58.31,58.43,58.3,58.32,40820.7577895994,58.31,58.43,58.3,58.32,40820.7578
2008-04-24 10:50:00,58.31,58.32,58.18,58.22,39517.96764737814,58.31,58.32,58.18,58.22,39517.9676
2008-04-24 11:00:00,58.28,58.28,57.88,58.07,92715.23178807949,58.28,58.28,57.88,58.07,92715.2318
2008-04-24 11:10:00,58.01,58.08,57.88,57.91,21930.300727391164,58.01,58.08,57.88,57.91,21930.3007
2008-04-24 11:20:00,57.95,58.05,57.85,57.85,46900.44511996526,57.95,58.05,57.85,57.85,46900.4451
2008-04-24 11:30:00,57.86,58.45,57.83,58.45,62425.360981435246,57.86,58.45,57.83,58.45,62425.361
2008-04-24 11:40:00,58.46,59.18,58.43,59.16,66333.73140809902,58.46,59.18,58.43,59.16,66333.7314
2008-04-24 11:50:00,59.14,59.18,58.84,58.84,51677.34230810987,59.14,59.18,58.84,58.84,51677.3423
2008-04-24 12:00:00,58.86,59.01,58.84,58.97,44837.69406144827,58.86,59.01,58.84,58.97,44837.6941
2008-04-24 12:10:00,58.98,59.09,58.95,59.07,45923.35251329932,58.98,59.09,58.95,59.07,45923.3525
2008-04-24 12:20:00,59.06,59.14,58.86,58.98,52654.43491477581,59.06,59.14,58.86,58.98,52654.4349
2008-04-24 12:30:00,58.96,59.18,58.95,59.11,49397.45955922267,58.96,59.18,58.95,59.11,49397.4596
2008-04-24 12:40:00,59.13,59.26,59.05,59.09,67853.65324069049,59.13,59.26,59.05,59.09,67853.6532
2008-04-24 12:50:00,59.06,59.06,58.9,58.96,91738.13918141351,59.06,59.06,58.9,58.96,91738.1392
2008-04-24 13:00:00,58.98,59.25,58.94,59.11,55585.71273477364,58.98,59.25,58.94,59.11,55585.7127
2008-04-24 13:10:00,59.13,59.13,58.86,58.9,24318.749321463467,59.13,59.13,58.86,58.9,24318.7493
2008-04-24 13:20:00,58.9,58.91,58.72,58.74,43534.90391922701,58.9,58.91,58.72,58.74,43534.9039
2008-04-24 13:30:00,58.72,58.77,58.69,58.72,31049.831722939965,58.72,58.77,58.69,58.72,31049.8317
2008-04-24 13:40:00,58.7,59.05,58.64,59.01,40603.62609922919,58.7,59.05,58.64,59.01,40603.6261
2008-04-24 13:50:00,59.01,59.12,58.84,59.08,34849.63630441863,59.01,59.12,58.84,59.08,34849.6363
2008-04-24 14:00:00,59.1,59.3,59.07,59.25,61665.40006513951,59.1,59.3,59.07,59.25,61665.4001
2008-04-24 14:10:00,59.27,59.33,59.22,59.28,74476.16979698188,59.27,59.33,59.22,59.28,74476.1698
2008-04-24 14:20:00,59.27,59.27,59.19,59.23,84247.0958636413,59.27,59.27,59.19,59.23,84247.0959
2008-04-24 14:30:00,59.23,59.34,59.14,59.29,81750.0814243839,59.23,59.34,59.14,59.29,81750.0814
2008-04-24 14:40:00,59.3,59.31,59.21,59.28,58191.29301921616,59.3,59.31,59.21,59.28,58191.293
2008-04-24 14:50:00,59.27,59.29,59.14,59.27,82184.34480512432,59.27,59.29,59.14,59.27,82184.3448
2008-04-24 15:00:00,59.27,59.31,59.24,59.24,63945.28281402671,59.27,59.31,59.24,59.24,63945.2828
2008-04-24 15:10:00,59.24,59.24,58.96,58.96,67962.2190858756,59.24,59.24,58.96,58.96,67962.2191
2008-04-24 15:20:00,58.97,59.13,58.85,58.95,97383.56313103896,58.97,59.13,58.85,58.95,97383.5631
2008-04-24 15:30:00,58.96,58.96,58.7,58.77,115405.49343176636,58.96,58.96,58.7,58.77,115405.4934
2008-04-24 15:40:00,58.77,58.78,58.33,58.47,156551.94875692108,58.77,58.78,58.33,58.47,156551.9488
2008-04-24 15:50:00,58.47,58.83,58.46,58.54,142221.25719248725,58.47,58.83,58.46,58.54,142221.2572
2008-04-25 09:30:00,58.64,59.72,58.64,59.72,55802.84442514385,58.64,59.72,58.64,59.72,55802.8444
2008-04-25 09:40:00,59.72,59.74,59.48,59.57,94669.41700141136,59.72,59.74,59.48,59.57,94669.417
2008-04-25 09:50:00,59.55,59.8,59.38,59.53,104114.64553251548,59.55,59.8,59.38,59.53,104114.6455
2008-04-25 10:00:00,59.53,59.64,59.5,59.51,232982.30376723484,59.53,59.64,59.5,59.51,232982.3038
2008-04-25 10:10:00,59.51,59.63,59.44,59.46,69373.57507328194,59.51,59.63,59.44,59.46,69373.5751
2008-04-25 10:20:00,59.47,59.58,59.44,59.48,73933.34057105635,59.47,59.58,59.44,59.48,73933.3406
2008-04-25 10:30:00,59.51,59.71,59.46,59.57,89132.55889697102,59.51,59.71,59.46,59.57,89132.5589
2008-04-25 10:40:00,59.55,59.68,59.5,59.55,45054.82575181848,59.55,59.68,59.5,59.55,45054.8258
2008-04-25 10:50:00,59.53,59.61,59.46,59.58,74476.16979698188,59.53,59.61,59.46,59.58,74476.1698
2008-04-25 11:00:00,59.6,59.69,59.6,59.69,41689.28455108023,59.6,59.69,59.6,59.69,41689.2846
2008-04-25 11:10:00,59.69,59.77,59.39,59.44,56997.06872218,59.69,59.77,59.39,59.44,56997.0687
2008-04-25 11:20:00,59.45,59.52,59.31,59.34,45706.22082292911,59.45,59.52,59.31,59.34,45706.2208
2008-04-25 11:30:00,59.35,59.48,59.31,59.36,39626.53349256324,59.35,59.48,59.31,59.36,39626.5335
2008-04-25 11:40:00,59.36,59.48,59.33,59.48,29421.344045163394,59.36,59.48,59.33,59.48,29421.344
2008-04-25 11:50:00,59.46,59.54,59.37,59.5,34523.938768863314,59.46,59.54,59.37,59.5,34523.9388
2008-04-25 12:00:00,59.48,59.63,59.4,59.51,34849.63630441863,59.48,59.63,59.4,59.51,34849.6363
2008-04-25 12:10:00,59.52,59.62,59.52,59.55,17696.232765172077,59.52,59.62,59.52,59.55,17696.2328
2008-04-25 12:20:00,59.54,59.57,59.48,59.56,20953.20812072522,59.54,59.57,59.48,59.56,20953.2081
2008-04-25 12:30:00,59.57,59.67,59.48,59.64,32135.49017479101,59.57,59.67,59.48,59.64,32135.4902
2008-04-25 12:40:00,59.65,59.78,59.6,59.7,54717.185973292806,59.65,59.78,59.6,59.7,54717.186
2008-04-25 12:50:00,59.66,59.7,59.54,59.67,26272.93453479536,59.66,59.7,59.54,59.67,26272.9345
2008-04-25 13:00:00,59.68,59.73,59.58,59.61,26707.197915535773,59.68,59.73,59.58,59.61,26707.1979
2008-04-25 13:10:00,59.61,59.68,59.53,59.63,37998.04581478667,59.61,59.68,59.53,59.63,37998.0458
2008-04-25 13:20:00,59.62,59.68,59.58,59.65,26815.76376072088,59.62,59.68,59.58,59.65,26815.7638
2008-04-25 13:30:00,59.67,59.81,59.64,59.79,41797.85039626533,59.67,59.81,59.64,59.79,41797.8504
2008-04-25 13:40:00,59.78,59.83,59.67,59.71,89892.51981326674,59.78,59.83,59.67,59.71,89892.5198
2008-04-25 13:50:00,59.71,59.85,59.67,59.84,33004.01693627185,59.71,59.85,59.67,59.84,33004.0169
2008-04-25 14:00:00,59.85,59.97,59.81,59.91,34958.202149603734,59.85,59.97,59.81,59.91,34958.2021
2008-04-25 14:10:00,59.92,59.94,59.77,59.85,29638.4757355336,59.92,59.94,59.77,59.85,29638.4757
2008-04-25 14:20:00,59.85,59.99,59.79,59.92,58191.29301921616,59.85,59.99,59.79,59.92,58191.293
2008-04-25 14:30:00,59.93,59.95,59.82,59.83,48094.669417001416,59.93,59.95,59.82,59.83,48094.6694
2008-04-25 14:40:00,59.85,59.88,59.77,59.84,70784.93106068831,59.85,59.88,59.77,59.84,70784.9311
2008-04-25 14:50:00,59.83,59.9,59.81,59.87,103246.11877103464,59.83,59.9,59.81,59.87,103246.1188
2008-04-25 15:00:00,59.88,59.96,59.77,59.95,124199.32689175986,59.88,59.96,59.77,59.95,124199.3269
2008-04-25 15:10:00,59.95,60.17,59.94,60.04,121159.48322657692,59.95,60.17,59.94,60.04,121159.4832
2008-04-25 15:20:00,60.05,60.17,59.91,59.92,80555.85712734774,60.05,60.17,59.91,59.92,80555.8571
2008-04-25 15:30:00,59.91,60.07,59.89,60.06,118879.60047768972,59.91,60.07,59.89,60.06,118879.6005
2008-04-25 15:40:00,60.06,60.11,59.93,60.01,109760.06948214093,60.06,60.11,59.93,60.01,109760.0695
2008-04-25 15:50:00,60.0,60.13,59.92,59.98,151449.35403322114,60.0,60.13,59.92,59.98,151449.354
2008-04-28 09:30:00,59.84,60.17,59.78,60.14,238953.4252524156,59.84,60.17,59.78,60.14,238953.4253
2008-04-28 09:40:00,60.14,60.41,60.13,60.19,79470.1986754967,60.14,60.41,60.13,60.19,79470.1987
2008-04-28 09:50:00,60.21,60.23,60.16,60.18,77950.27684290522,60.21,60.23,60.16,60.18,77950.2768
2008-04-28 10:00:00,60.17,60.33,60.17,60.23,232765.17207686463,60.17,60.33,60.17,60.23,232765.1721
2008-04-28 10:10:00,60.24,60.32,60.22,60.23,60471.17576810336,60.24,60.32,60.22,60.23,60471.1758
2008-04-28 10:20:00,60.22,60.33,60.21,60.29,55802.84442514385,60.22,60.33,60.21,60.29,55802.8444
2008-04-28 10:30:00,60.3,60.33,60.19,60.26,121159.48322657692,60.3,60.33,60.19,60.26,121159.4832
2008-04-28 10:40:00,60.25,60.3,60.15,60.17,70567.7993703181,60.25,60.3,60.15,60.17,70567.7994
2008-04-28 10:50:00,60.17,60.3,60.12,60.23,48963.19617848225,60.17,60.3,60.12,60.23,48963.1962
2008-04-28 11:00:00,60.2,60.29,60.19,60.21,34958.202149603734,60.2,60.29,60.19,60.21,34958.2021
2008-04-28 11:10:00,60.23,60.24,60.16,60.19,49071.76202366736,60.23,60.24,60.16,60.19,49071.762
2008-04-28 11:20:00,60.18,60.2,60.14,60.19,41255.02117033981,60.18,60.2,60.14,60.19,41255.0212
2008-04-28 11:30:00,60.19,60.24,60.15,60.19,97383.56313103896,60.19,60.24,60.15,60.19,97383.5631
2008-04-28 11:40:00,60.19,60.23,60.16,60.21,49071.76202366736,60.19,60.23,60.16,60.21,49071.762
2008-04-28 11:50:00,60.21,60.24,60.03,60.03,61665.40006513951,60.21,60.24,60.03,60.03,61665.4001
2008-04-28 12:00:00,60.04,60.06,59.99,60.06,38106.61165997177,60.04,60.06,59.99,60.06,38106.6117
2008-04-28 12:10:00,60.06,60.06,59.91,59.93,482900.879383346,60.06,60.06,59.91,59.93,482900.8794
2008-04-28 12:20:00,59.94,59.98,59.87,59.93,24644.446857018786,59.94,59.98,59.87,59.93,24644.4469
2008-04-28 12:30:00,59.95,59.95,59.77,59.79,20953.20812072522,59.95,59.95,59.77,59.79,20953.2081
2008-04-28 12:40:00,59.8,59.84,59.64,59.67,40169.36271848877,59.8,59.84,59.64,59.67,40169.3627
2008-04-28 12:50:00,59.68,59.8,59.51,59.73,18890.45706220823,59.68,59.8,59.51,59.73,18890.4571
2008-04-28 13:00:00,59.73,59.83,59.64,59.81,22147.43241776137,59.73,59.83,59.64,59.81,22147.4324
2008-04-28 13:10:00,59.84,59.87,59.76,59.77,12810.769731842363,59.84,59.87,59.76,59.77,12810.7697
2008-04-28 13:20:00,59.79,59.83,59.73,59.83,13679.296493323202,59.79,59.83,59.73,59.83,13679.2965
2008-04-28 13:30:00,59.83,59.95,59.83,59.86,14547.82325480404,59.83,59.95,59.83,59.86,14547.8233
2008-04-28 13:40:00,59.86,59.89,59.83,59.86,10856.584518510475,59.86,59.89,59.83,59.86,10856.5845
2008-04-28 13:50:00,59.86,59.91,59.83,59.86,17153.403539246552,59.86,59.91,59.83,59.86,17153.4035
2008-04-28 14:00:00,59.87,59.91,59.84,59.91,19433.28628813376,59.87,59.91,59.84,59.91,19433.2863
2008-04-28 14:10:00,59.89,59.91,59.79,59.8,19867.549668874173,59.89,59.91,59.79,59.8,19867.5497
2008-04-28 14:20:00,59.8,59.87,59.75,59.78,20627.510585169905,59.8,59.87,59.75,59.78,20627.5106
2008-04-28 14:30:00,59.78,59.89,59.69,59.83,34849.63630441863,59.78,59.89,59.69,59.83,34849.6363
2008-04-28 14:40:00,59.84,59.87,59.75,59.76,90435.34903919228,59.84,59.87,59.75,59.76,90435.349
2008-04-28 14:50:00,59.76,59.79,59.68,59.74,39952.23102811856,59.76,59.79,59.68,59.74,39952.231
2008-04-28 15:00:00,59.74,59.77,59.61,59.63,45706.22082292911,59.74,59.77,59.61,59.63,45706.2208
2008-04-28 15:10:00,59.66,59.72,59.6,59.7,39192.27011182282,59.66,59.72,59.6,59.7,39192.2701
2008-04-28 15:20:00,59.71,59.73,59.52,59.58,63836.7169688416,59.71,59.73,59.52,59.58,63836.717
2008-04-28 15:30:00,59.59,59.71,59.46,59.58,99446.31418955595,59.59,59.71,59.46,59.58,99446.3142
2008-04-28 15:40:00,59.58,59.66,59.52,59.59,49831.72293996309,59.58,59.66,59.52,59.59,49831.7229
2008-04-28 15:50:00,59.59,59.71,59.5,59.51,113342.74237324938,59.59,59.71,59.5,59.51,113342.7424
2008-04-29 09:30:00,56.63,57.43,56.41,57.09,789056.5628053414,56.63,57.43,56.41,57.09,789056.5628
2008-04-29 09:40:00,57.1,57.11,56.55,56.79,374769.29757898167,57.1,57.11,56.55,56.79,374769.2976
2008-04-29 09:50:00,56.79,57.19,56.34,56.67,772663.1201823907,56.79,57.19,56.34,56.67,772663.1202
2008-04-29 10:00:00,56.67,56.88,56.27,56.88,355661.70882640325,56.67,56.88,56.27,56.88,355661.7088
2008-04-29 10:10:00,56.88,57.06,56.72,56.92,357724.4598849202,56.88,57.06,56.72,56.92,357724.4599
2008-04-29 10:20:00,56.91,56.95,56.61,56.64,164368.68961024864,56.91,56.95,56.61,56.64,164368.6896
2008-04-29 10:30:00,56.65,57.01,56.6,57.0,156986.2121376615,56.65,57.01,56.6,57.0,156986.2121
2008-04-29 10:40:00,56.99,56.99,56.64,56.65,118553.9029421344,56.99,56.99,56.64,56.65,118553.9029
2008-04-29 10:50:00,56.64,56.96,56.51,56.95,122245.14167842796,56.64,56.96,56.51,56.95,122245.1417
2008-04-29 11:00:00,56.96,57.02,56.78,56.8,175225.2741287591,56.96,57.02,56.78,56.8,175225.2741
2008-04-29 11:10:00,56.79,56.91,56.79,56.89,93475.1927043752,56.79,56.91,56.79,56.89,93475.1927
2008-04-29 11:20:00,56.89,56.95,56.86,56.92,93909.45608511564,56.89,56.95,56.86,56.92,93909.4561
2008-04-29 11:30:00,56.93,57.06,56.92,57.01,107371.62088806862,56.93,57.06,56.92,57.01,107371.6209
2008-04-29 11:40:00,57.03,57.11,56.95,56.98,67636.52155032028,57.03,57.11,56.95,56.98,67636.5216
2008-04-29 11:50:00,56.97,57.14,56.96,57.08,117142.54695472804,56.97,57.14,56.96,57.08,117142.547
2008-04-29 12:00:00,57.1,57.18,57.06,57.06,98469.22158289002,57.1,57.18,57.06,57.06,98469.2216
2008-04-29 12:10:00,57.06,57.11,57.03,57.07,102160.4603191836,57.06,57.11,57.03,57.07,102160.4603
2008-04-29 12:20:00,57.07,57.11,57.03,57.11,73607.64303550104,57.07,57.11,57.03,57.11,73607.643
2008-04-29 12:30:00,57.12,57.12,57.02,57.08,62859.62436217566,57.12,57.12,57.02,57.08,62859.6244
2008-04-29 12:40:00,57.1,57.12,57.04,57.1,64053.84865921181,57.1,57.12,57.04,57.1,64053.8487
2008-04-29 12:50:00,57.1,57.12,57.06,57.06,111388.55715991747,57.1,57.12,57.06,57.06,111388.5572
2008-04-29 13:00:00,57.06,57.11,57.05,57.11,63076.75605254587,57.06,57.11,57.05,57.11,63076.7561
2008-04-29 13:10:00,57.1,57.12,57.06,57.11,141678.42796656172,57.1,57.12,57.06,57.11,141678.428
2008-04-29 13:20:00,57.1,57.11,57.05,57.1,164042.99207469332,57.1,57.11,57.05,57.1,164042.9921
2008-04-29 13:30:00,57.1,57.12,57.05,57.12,187167.51709912065,57.1,57.12,57.05,57.12,187167.5171
2008-04-29 13:40:00,57.12,57.12,57.05,57.05,138638.58430137878,57.12,57.12,57.05,57.05,138638.5843
2008-04-29 13:50:00,57.05,57.06,56.9,56.94,121485.18076213224,57.05,57.06,56.9,56.94,121485.1808
2008-04-29 14:00:00,56.95,56.97,56.81,56.85,71436.32613179894,56.95,56.97,56.81,56.85,71436.3261
2008-04-29 14:10:00,56.86,56.91,56.71,56.82,69373.57507328194,56.86,56.91,56.71,56.82,69373.5751
2008-04-29 14:20:00,56.83,56.88,56.69,56.71,95320.812072522,56.83,56.88,56.69,56.71,95320.8121
2008-04-29 14:30:00,56.71,56.75,56.68,56.72,53740.09336662686,56.71,56.75,56.68,56.72,53740.0934
2008-04-29 14:40:00,56.73,56.93,56.7,56.91,120508.08815546628,56.73,56.93,56.7,56.91,120508.0882
2008-04-29 14:50:00,56.91,56.91,56.83,56.83,88046.90044511997,56.91,56.91,56.83,56.83,88046.9004
2008-04-29 15:00:00,56.84,56.86,56.71,56.72,93149.49516881988,56.84,56.86,56.71,56.72,93149.4952
2008-04-29 15:10:00,56.72,56.75,56.56,56.7,88915.42720660081,56.72,56.75,56.56,56.7,88915.4272
2008-04-29 15:20:00,56.7,56.71,56.32,56.55,118988.16632287482,56.7,56.71,56.32,56.55,118988.1663
2008-04-29 15:30:00,56.52,56.56,56.43,56.5,117142.54695472804,56.52,56.56,56.43,56.5,117142.547
2008-04-29 15:40:00,56.5,56.73,56.48,56.68,167734.23081098686,56.5,56.73,56.48,56.68,167734.2308
2008-04-29 15:50:00,56.68,56.68,56.48,56.55,243296.0590598198,56.68,56.68,56.48,56.55,243296.0591
2008-04-30 09:30:00,56.77,57.08,56.66,56.96,96515.03636955816,56.77,57.08,56.66,56.96,96515.0364
2008-04-30 09:40:00,56.97,56.98,56.29,56.42,76756.05254586907,56.97,56.98,56.29,56.42,76756.0525
2008-04-30 09:50:00,56.38,56.81,56.33,56.7,49506.025404407774,56.38,56.81,56.33,56.7,49506.0254
2008-04-30 10:00:00,56.66,56.76,56.63,56.69,85767.01769623277,56.66,56.76,56.63,56.69,85767.0177
2008-04-30 10:10:00,56.68,56.83,56.6,56.77,45380.52328737379,56.68,56.83,56.6,56.77,45380.5233
2008-04-30 10:20:00,56.77,56.81,56.65,56.66,45489.0891325589,56.77,56.81,56.65,56.66,45489.0891
2008-04-30 10:30:00,56.63,56.7,56.5,56.62,33329.71447182717,56.63,56.7,56.5,56.62,33329.7145
2008-04-30 10:40:00,56.6,56.66,56.55,56.6,23993.05178590816,56.6,56.66,56.55,56.6,23993.0518
2008-04-30 10:50:00,56.64,56.75,56.57,56.57,30289.87080664423,56.64,56.75,56.57,56.57,30289.8708
2008-04-30 11:00:00,56.6,56.81,56.6,56.81,42557.81131256107,56.6,56.81,56.6,56.81,42557.8113
2008-04-30 11:10:00,56.81,56.88,56.48,56.5,36043.860601454784,56.81,56.88,56.48,56.5,36043.8606
2008-04-30 11:20:00,56.49,56.67,56.49,56.58,24753.012702203887,56.49,56.67,56.49,56.58,24753.0127
2008-04-30 11:30:00,56.56,56.61,56.56,56.57,36152.42644663989,56.56,56.61,56.56,56.57,36152.4264
2008-04-30 11:40:00,56.57,56.65,56.52,56.63,48203.23526218652,56.57,56.65,56.52,56.63,48203.2353
2008-04-30 11:50:00,56.62,56.67,56.61,56.65,24427.31516664857,56.62,56.67,56.61,56.65,24427.3152
2008-04-30 12:00:00,56.65,56.68,56.47,56.47,39300.83595700793,56.65,56.68,56.47,56.47,39300.836
2008-04-30 12:10:00,56.47,56.49,56.24,56.31,63185.32189773097,56.47,56.49,56.24,56.31,63185.3219
2008-04-30 12:20:00,56.33,56.34,56.26,56.29,35609.597220714364,56.33,56.34,56.26,56.29,35609.5972
2008-04-30 12:30:00,56.29,56.36,56.27,56.27,31375.52925849528,56.29,56.36,56.27,56.27,31375.5293
2008-04-30 12:40:00,56.27,56.38,56.26,56.35,32569.75355553143,56.27,56.38,56.26,56.35,32569.7536
2008-04-30 12:50:00,56.35,56.5,56.35,56.46,36695.25567256541,56.35,56.5,56.35,56.46,36695.2557
2008-04-30 13:00:00,56.46,56.54,56.4,56.48,20953.20812072522,56.46,56.54,56.4,56.48,20953.2081
2008-04-30 13:10:00,56.48,56.59,56.48,56.5,35826.728911084574,56.48,56.59,56.48,56.5,35826.7289
2008-04-30 13:20:00,56.5,56.52,56.43,56.43,20518.944739984803,56.5,56.52,56.43,56.43,20518.9447
2008-04-30 13:30:00,56.44,56.45,56.4,56.44,29638.4757355336,56.44,56.45,56.4,56.44,29638.4757
2008-04-30 13:40:00,56.44,56.52,56.38,56.4,32244.05601997612,56.44,56.52,56.38,56.4,32244.056
2008-04-30 13:50:00,56.42,56.43,56.31,56.33,36152.42644663989,56.42,56.43,56.31,56.33,36152.4264
2008-04-30 14:00:00,56.34,56.68,56.34,56.68,65139.50711106286,56.34,56.68,56.34,56.68,65139.5071
2008-04-30 14:10:00,56.68,56.81,56.33,56.67,111279.99131473238,56.68,56.81,56.33,56.67,111279.9913
2008-04-30 14:20:00,56.67,56.68,56.45,56.56,55477.14688958854,56.67,56.68,56.45,56.56,55477.1469
2008-04-30 14:30:00,56.56,56.66,56.43,56.46,41580.71870589512,56.56,56.66,56.43,56.46,41580.7187
2008-04-30 14:40:00,56.46,56.51,56.33,56.34,65030.94126587776,56.46,56.51,56.33,56.34,65030.9413
2008-04-30 14:50:00,56.33,56.37,56.09,56.09,64813.80957550755,56.33,56.37,56.09,56.09,64813.8096
2008-04-30 15:00:00,56.09,56.13,55.87,55.91,79035.93529475627,56.09,56.13,55.87,55.91,79035.9353
2008-04-30 15:10:00,55.94,56.07,55.83,55.97,71653.45782216915,55.94,56.07,55.83,55.97,71653.4578
2008-04-30 15:20:00,56.0,56.05,55.87,55.87,92280.96840733904,56.0,56.05,55.87,55.87,92280.9684
2008-04-30 15:30:00,55.87,56.11,55.86,55.98,95212.24622733687,55.87,56.11,55.86,55.98,95212.2462
2008-04-30 15:40:00,55.99,56.12,55.91,56.0,138421.45261100857,55.99,56.12,55.91,56.0,138421.4526
2008-04-30 15:50:00,56.0,56.01,55.81,55.9,230376.72348279232,56.0,56.01,55.81,55.9,230376.7235
2008-05-01 09:30:00,56.13,56.2,55.82,55.94,58625.55639995658,56.13,56.2,55.82,55.94,58625.5564
2008-05-01 09:40:00,55.94,56.6,55.94,56.6,72413.41873846488,55.94,56.6,55.94,56.6,72413.4187
2008-05-01 09:50:00,56.58,57.12,56.58,57.06,96949.29975029857,56.58,57.12,56.58,57.06,96949.2998
2008-05-01 10:00:00,57.09,57.2,56.99,57.09,120616.6540006514,57.09,57.2,56.99,57.09,120616.654
2008-05-01 10:10:00,57.07,57.4,56.95,57.34,76973.18423623928,57.07,57.4,56.95,57.34,76973.1842
2008-05-01 10:20:00,57.34,57.6,57.22,57.54,86201.28107697319,57.34,57.6,57.22,57.54,86201.2811
2008-05-01 10:30:00,57.55,57.55,57.01,57.03,81315.81804364348,57.55,57.55,57.01,57.03,81315.818
2008-05-01 10:40:00,57.03,57.1,56.96,56.97,64053.84865921181,57.03,57.1,56.96,56.97,64053.8487
2008-05-01 10:50:00,56.99,57.08,56.97,57.08,61556.834219954406,56.99,57.08,56.97,57.08,61556.8342
2008-05-01 11:00:00,57.07,57.22,57.0,57.22,114862.66420584085,57.07,57.22,57.0,57.22,114862.6642
2008-05-01 11:10:00,57.21,57.35,57.07,57.27,58625.55639995658,57.21,57.35,57.07,57.27,58625.5564
2008-05-01 11:20:00,57.26,57.38,57.25,57.28,61014.00499402888,57.26,57.38,57.25,57.28,61014.005
2008-05-01 11:30:00,57.28,57.38,57.1,57.12,93149.49516881988,57.28,57.38,57.1,57.12,93149.4952
2008-05-01 11:40:00,57.1,57.15,56.99,57.1,43317.7722288568,57.1,57.15,56.99,57.1,43317.7722
2008-05-01 11:50:00,57.1,57.18,56.97,57.1,25730.10530886983,57.1,57.18,56.97,57.1,25730.1053
2008-05-01 12:00:00,57.1,57.17,57.03,57.15,36912.38736293562,57.1,57.17,57.03,57.15,36912.3874
2008-05-01 12:10:00,57.14,57.38,57.14,57.26,83487.13494734556,57.14,57.38,57.14,57.26,83487.1349
2008-05-01 12:20:00,57.27,57.27,57.06,57.14,34741.070459233524,57.27,57.27,57.06,57.14,34741.0705
2008-05-01 12:30:00,57.14,57.35,57.07,57.26,48420.36695255672,57.14,57.35,57.07,57.26,48420.367
2008-05-01 12:40:00,57.26,57.26,57.04,57.1,42340.67962219086,57.26,57.26,57.04,57.1,42340.6796
2008-05-01 12:50:00,57.08,57.22,57.08,57.15,33655.41200738248,57.08,57.22,57.08,57.15,33655.412
2008-05-01 13:00:00,57.15,57.15,57.06,57.09,49180.32786885246,57.15,57.15,57.06,57.09,49180.3279
2008-05-01 13:10:00,57.09,57.38,57.05,57.2,69373.57507328194,57.09,57.38,57.05,57.2,69373.5751
2008-05-01 13:20:00,57.2,57.2,57.02,57.03,38975.13842145261,57.2,57.2,57.02,57.03,38975.1384
2008-05-01 13:30:00,57.07,57.19,57.05,57.14,58082.72717403105,57.07,57.19,57.05,57.14,58082.7272
2008-05-01 13:40:00,57.12,57.17,57.07,57.14,31484.09510368038,57.12,57.17,57.07,57.14,31484.0951
2008-05-01 13:50:00,57.15,57.17,57.06,57.11,72630.5504288351,57.15,57.17,57.06,57.11,72630.5504
2008-05-01 14:00:00,57.11,57.26,57.03,57.15,304310.0640538487,57.11,57.26,57.03,57.15,304310.0641
2008-05-01 14:10:00,57.13,57.23,57.12,57.15,44837.69406144827,57.13,57.23,57.12,57.15,44837.6941
2008-05-01 14:20:00,57.15,57.16,57.08,57.13,50591.68385625882,57.15,57.16,57.08,57.13,50591.6839
2008-05-01 14:30:00,57.14,57.17,57.09,57.14,238084.89849093475,57.14,57.17,57.09,57.14,238084.8985
2008-05-01 14:40:00,57.15,57.22,57.12,57.15,74476.16979698188,57.15,57.22,57.12,57.15,74476.1698
2008-05-01 14:50:00,57.15,57.19,57.05,57.11,90652.48072956248,57.15,57.19,57.05,57.11,90652.4807
2008-05-01 15:00:00,57.11,57.13,57.07,57.09,110737.16208880689,57.11,57.13,57.07,57.09,110737.1621
2008-05-01 15:10:00,57.08,57.15,57.03,57.11,74693.30148735209,57.08,57.15,57.03,57.11,74693.3015
2008-05-01 15:20:00,57.11,57.13,57.06,57.12,67636.52155032028,57.11,57.13,57.06,57.12,67636.5216
2008-05-01 15:30:00,57.12,57.14,57.06,57.07,116382.58603843232,57.12,57.14,57.06,57.07,116382.586
2008-05-01 15:40:00,57.09,57.18,57.06,57.15,133753.1212680491,57.09,57.18,57.06,57.15,133753.1213
2008-05-01 15:50:00,57.16,57.45,57.15,57.43,401802.1930300727,57.16,57.45,57.15,57.43,401802.193
2008-05-02 09:30:00,57.78,57.85,56.99,57.28,72087.72120290957,57.78,57.85,56.99,57.28,72087.7212
2008-05-02 09:40:00,57.28,57.39,57.17,57.38,82835.73987623493,57.28,57.39,57.17,57.38,82835.7399
2008-05-02 09:50:00,57.38,57.48,56.82,57.27,60796.87330365867,57.38,57.48,56.82,57.27,60796.8733
2008-05-02 10:00:00,57.26,57.31,57.0,57.13,61665.40006513951,57.26,57.31,57.0,57.13,61665.4001
2008-05-02 10:10:00,57.09,57.13,56.72,57.01,67419.38985995007,57.09,57.13,56.72,57.01,67419.3899
2008-05-02 10:20:00,57.0,57.03,56.52,56.63,71653.45782216915,57.0,57.03,56.52,56.63,71653.4578
2008-05-02 10:30:00,56.67,56.86,56.52,56.52,47009.010965150366,56.67,56.86,56.52,56.52,47009.011
2008-05-02 10:40:00,56.52,57.0,56.51,56.99,45271.95744218869,56.52,57.0,56.51,56.99,45271.9574
2008-05-02 10:50:00,57.0,57.34,56.93,57.3,38649.4408858973,57.0,57.34,56.93,57.3,38649.4409
2008-05-02 11:00:00,57.29,57.32,57.08,57.1,80013.02790142222,57.29,57.32,57.08,57.1,80013.0279
2008-05-02 11:10:00,57.1,57.33,57.05,57.15,66225.16556291391,57.1,57.33,57.05,57.15,66225.1656
2008-05-02 11:20:00,57.15,57.25,57.14,57.17,67962.2190858756,57.15,57.25,57.14,57.17,67962.2191
2008-05-02 11:30:00,57.16,57.25,57.1,57.15,33981.1095429378,57.16,57.25,57.1,57.15,33981.1095
2008-05-02 11:40:00,57.15,57.15,56.91,56.92,34089.675388122894,57.15,57.15,56.91,56.92,34089.6754
2008-05-02 11:50:00,56.94,57.12,56.94,57.07,22798.827488872,56.94,57.12,56.94,57.07,22798.8275
2008-05-02 12:00:00,57.05,57.07,56.79,57.07,36369.5581370101,57.05,57.07,56.79,57.07,36369.5581
2008-05-02 12:10:00,57.06,57.1,56.82,56.91,21604.60319183585,57.06,57.1,56.82,56.91,21604.6032
2008-05-02 12:20:00,56.94,57.11,56.92,57.1,23124.52502442732,56.94,57.11,56.92,57.1,23124.525
2008-05-02 12:30:00,57.09,57.21,57.05,57.21,29529.9098903485,57.09,57.21,57.05,57.21,29529.9099
2008-05-02 12:40:00,57.21,57.31,57.11,57.26,31701.22679405059,57.21,57.31,57.11,57.26,31701.2268
2008-05-02 12:50:00,57.25,57.36,57.18,57.2,57431.33210292042,57.25,57.36,57.18,57.2,57431.3321
2008-05-02 13:00:00,57.2,57.21,57.07,57.19,58408.42470958637,57.2,57.21,57.07,57.19,58408.4247
2008-05-02 13:10:00,57.19,57.24,57.08,57.17,38649.4408858973,57.19,57.24,57.08,57.17,38649.4409
2008-05-02 13:20:00,57.15,57.28,57.15,57.15,37129.51905330584,57.15,57.28,57.15,57.15,37129.5191
2008-05-02 13:30:00,57.15,57.24,57.12,57.15,47226.142655520576,57.15,57.24,57.12,57.15,47226.1427
2008-05-02 13:40:00,57.16,57.25,57.13,57.2,63185.32189773097,57.16,57.25,57.13,57.2,63185.3219
2008-05-02 13:50:00,57.21,57.25,57.08,57.17,37129.51905330584,57.21,57.25,57.08,57.17,37129.5191
2008-05-02 14:00:00,57.15,57.27,56.89,56.91,69265.00922809684,57.15,57.27,56.89,56.91,69265.0092
2008-05-02 14:10:00,56.9,57.2,56.9,57.16,40386.49440885898,56.9,57.2,56.9,57.16,40386.4944
2008-05-02 14:20:00,57.15,57.23,57.04,57.08,32135.49017479101,57.15,57.23,57.04,57.08,32135.4902
2008-05-02 14:30:00,57.09,57.21,56.98,57.16,44511.99652589296,57.09,57.21,56.98,57.16,44511.9965
2008-05-02 14:40:00,57.15,57.16,56.99,57.15,25621.539463684727,57.15,57.16,56.99,57.15,25621.5395
2008-05-02 14:50:00,57.15,57.21,56.98,56.99,33329.71447182717,57.15,57.21,56.98,56.99,33329.7145
2008-05-02 15:00:00,56.96,57.08,56.83,56.91,56779.93703180979,56.96,57.08,56.83,56.91,56779.937
2008-05-02 15:10:00,56.91,57.23,56.91,57.15,47334.70850070568,56.91,57.23,56.91,57.15,47334.7085
2008-05-02 15:20:00,57.14,57.23,57.09,57.15,56019.97611551406,57.14,57.23,57.09,57.15,56019.9761
2008-05-02 15:30:00,57.15,57.19,57.06,57.15,77081.75008142438,57.15,57.19,57.06,57.15,77081.7501
2008-05-02 15:40:00,57.15,57.21,57.07,57.14,85875.58354141787,57.15,57.21,57.07,57.14,85875.5835
2008-05-02 15:50:00,57.14,57.39,57.11,57.39,218000.2171316904,57.14,57.39,57.11,57.39,218000.2171
2008-05-05 09:30:00,57.12,57.46,57.12,57.32,74259.03810661167,57.12,57.46,57.12,57.32,74259.0381
2008-05-05 09:40:00,57.33,57.37,57.16,57.26,39409.40180219303,57.33,57.37,57.16,57.26,39409.4018
2008-05-05 09:50:00,57.25,57.47,57.22,57.36,44946.25990663337,57.25,57.47,57.22,57.36,44946.2599
2008-05-05 10:00:00,57.41,57.57,57.27,57.41,66008.0338725437,57.41,57.57,57.27,57.41,66008.0339
2008-05-05 10:10:00,57.42,57.5,57.09,57.18,50157.4204755184,57.42,57.5,57.09,57.18,50157.4205
2008-05-05 10:20:00,57.2,57.35,57.19,57.31,32678.319400716537,57.2,57.35,57.19,57.31,32678.3194
2008-05-05 10:30:00,57.31,57.35,57.27,57.31,33329.71447182717,57.31,57.35,57.27,57.31,33329.7145
2008-05-05 10:40:00,57.3,57.38,57.18,57.34,47768.9718814461,57.3,57.38,57.18,57.34,47768.9719
2008-05-05 10:50:00,57.34,57.45,57.31,57.35,93692.32439474542,57.34,57.45,57.31,57.35,93692.3244
2008-05-05 11:00:00,57.35,57.41,57.32,57.38,56779.93703180979,57.35,57.41,57.32,57.38,56779.937
2008-05-05 11:10:00,57.38,57.41,57.34,57.37,47226.142655520576,57.38,57.41,57.34,57.37,47226.1427
2008-05-05 11:20:00,57.36,57.54,57.36,57.49,37563.782434046254,57.36,57.54,57.36,57.49,37563.7824
2008-05-05 11:30:00,57.48,57.51,57.43,57.47,47117.57681033547,57.48,57.51,57.43,57.47,47117.5768
2008-05-05 11:40:00,57.47,57.51,57.45,57.47,55368.58104440344,57.47,57.51,57.45,57.47,55368.581
2008-05-05 11:50:00,57.46,57.5,57.43,57.43,47551.84019107589,57.46,57.5,57.43,57.43,47551.8402
2008-05-05 12:00:00,57.43,57.71,57.43,57.65,32678.319400716537,57.43,57.71,57.43,57.65,32678.3194
2008-05-05 12:10:00,57.64,57.87,57.64,57.81,38106.61165997177,57.64,57.87,57.64,57.81,38106.6117
2008-05-05 12:20:00,57.81,57.81,57.61,57.79,28227.11974812724,57.81,57.81,57.61,57.79,28227.1197
2008-05-05 12:30:00,57.77,57.83,57.64,57.83,18130.496145912497,57.77,57.83,57.64,57.83,18130.4961
2008-05-05 12:40:00,57.82,57.87,57.71,57.82,18347.627836282707,57.82,57.87,57.71,57.82,18347.6278
2008-05-05 12:50:00,57.81,57.91,57.81,57.84,24210.18347627836,57.81,57.91,57.81,57.84,24210.1835
2008-05-05 13:00:00,57.84,57.95,57.83,57.85,31809.792639235697,57.84,57.95,57.83,57.85,31809.7926
2008-05-05 13:10:00,57.86,57.89,57.71,57.72,22147.43241776137,57.86,57.89,57.71,57.72,22147.4324
2008-05-05 13:20:00,57.72,57.82,57.72,57.72,23124.52502442732,57.72,57.82,57.72,57.72,23124.525
2008-05-05 13:30:00,57.74,57.94,57.73,57.93,42014.98208663554,57.74,57.94,57.73,57.93,42014.9821
2008-05-05 13:40:00,57.94,57.97,57.8,57.81,48203.23526218652,57.94,57.97,57.8,57.81,48203.2353
2008-05-05 13:50:00,57.79,57.81,57.66,57.78,43969.16729996744,57.79,57.81,57.66,57.78,43969.1673
2008-05-05 14:00:00,57.77,57.85,57.7,57.82,25404.40777331452,57.77,57.85,57.7,57.82,25404.4078
2008-05-05 14:10:00,57.81,57.86,57.72,57.8,36912.38736293562,57.81,57.86,57.72,57.8,36912.3874
2008-05-05 14:20:00,57.8,57.92,57.78,57.9,49288.89371403757,57.8,57.92,57.78,57.9,49288.8937
2008-05-05 14:30:00,57.9,57.95,57.79,57.83,44946.25990663337,57.9,57.95,57.79,57.83,44946.2599
2008-05-05 14:40:00,57.82,57.87,57.75,57.81,24427.31516664857,57.82,57.87,57.75,57.81,24427.3152
2008-05-05 14:50:00,57.82,57.85,57.73,57.79,31701.22679405059,57.82,57.85,57.73,57.79,31701.2268
2008-05-05 15:00:00,57.78,57.98,57.78,57.92,40603.62609922919,57.78,57.98,57.78,57.92,40603.6261
2008-05-05 15:10:00,57.92,58.06,57.86,58.05,53957.22505699707,57.92,58.06,57.86,58.05,53957.2251
2008-05-05 15:20:00,58.05,58.11,58.0,58.05,49071.76202366736,58.05,58.11,58.0,58.05,49071.762
2008-05-05 15:30:00,58.05,58.11,57.92,57.94,73933.34057105635,58.05,58.11,57.92,57.94,73933.3406
2008-05-05 15:40:00,57.94,58.07,57.9,57.97,63836.7169688416,57.94,58.07,57.9,57.97,63836.717
2008-05-05 15:50:00,57.98,58.14,57.92,58.02,147649.5494517425,57.98,58.14,57.92,58.02,147649.5495
2008-05-06 09:30:00,57.65,58.37,57.65,57.72,80121.59374660732,57.65,58.37,57.65,57.72,80121.5937
2008-05-06 09:40:00,57.75,57.94,57.51,57.64,46249.05004885463,57.75,57.94,57.51,57.64,46249.05
2008-05-06 09:50:00,57.62,57.8,57.54,57.73,51677.34230810987,57.62,57.8,57.54,57.73,51677.3423
2008-05-06 10:00:00,57.73,57.74,57.56,57.61,48528.93279774183,57.73,57.74,57.56,57.61,48528.9328
2008-05-06 10:10:00,57.61,57.87,57.61,57.86,56345.67365106937,57.61,57.87,57.61,57.86,56345.6737
2008-05-06 10:20:00,57.85,57.85,57.65,57.78,28335.685593312344,57.85,57.85,57.65,57.78,28335.6856
2008-05-06 10:30:00,57.76,57.78,57.68,57.72,23558.788405167736,57.76,57.78,57.68,57.72,23558.7884
2008-05-06 10:40:00,57.73,57.9,57.71,57.86,22798.827488872,57.73,57.9,57.71,57.86,22798.8275
2008-05-06 10:50:00,57.89,58.03,57.83,57.97,48963.19617848225,57.89,58.03,57.83,57.97,48963.1962
2008-05-06 11:00:00,57.97,57.98,57.72,57.75,27250.02714146129,57.97,57.98,57.72,57.75,27250.0271
2008-05-06 11:10:00,57.73,57.84,57.68,57.83,25621.539463684727,57.73,57.84,57.68,57.83,25621.5395
2008-05-06 11:20:00,57.85,57.85,57.59,57.63,23667.35425035284,57.85,57.85,57.59,57.63,23667.3543
2008-05-06 11:30:00,57.66,57.67,57.56,57.57,14547.82325480404,57.66,57.67,57.56,57.57,14547.8233
2008-05-06 11:40:00,57.59,57.59,57.53,57.57,11725.111279991315,57.59,57.59,57.53,57.57,11725.1113
2008-05-06 11:50:00,57.57,57.82,57.56,57.82,27032.895451091088,57.57,57.82,57.56,57.82,27032.8955
2008-05-06 12:00:00,57.82,57.91,57.81,57.9,29638.4757355336,57.82,57.91,57.81,57.9,29638.4757
2008-05-06 12:10:00,57.88,58.01,57.84,57.97,33763.97785256759,57.88,58.01,57.84,57.97,33763.9779
2008-05-06 12:20:00,57.98,58.03,57.91,57.96,18564.75952665292,57.98,58.03,57.91,57.96,18564.7595
2008-05-06 12:30:00,57.96,57.96,57.8,57.85,21170.33981109543,57.96,57.96,57.8,57.85,21170.3398
2008-05-06 12:40:00,57.85,57.95,57.85,57.93,13027.901422212572,57.85,57.95,57.85,57.93,13027.9014
2008-05-06 12:50:00,57.93,58.06,57.93,58.03,33981.1095429378,57.93,58.06,57.93,58.03,33981.1095
2008-05-06 13:00:00,58.03,58.03,57.96,58.0,18239.0619910976,58.03,58.03,57.96,58.0,18239.062
2008-05-06 13:10:00,58.0,58.05,57.97,58.02,30398.43665182933,58.0,58.05,57.97,58.02,30398.4367
2008-05-06 13:20:00,58.01,58.03,57.84,57.86,38758.0067310824,58.01,58.03,57.84,57.86,38758.0067
2008-05-06 13:30:00,57.88,57.99,57.8,57.99,24427.31516664857,57.88,57.99,57.8,57.99,24427.3152
2008-05-06 13:40:00,57.97,58.12,57.93,58.12,33872.54369775269,57.97,58.12,57.93,58.12,33872.5437
2008-05-06 13:50:00,58.13,58.21,58.11,58.19,24753.012702203887,58.13,58.21,58.11,58.19,24753.0127
2008-05-06 14:00:00,58.2,58.2,58.02,58.05,31158.39756812507,58.2,58.2,58.02,58.05,31158.3976
2008-05-06 14:10:00,58.05,58.09,57.95,58.02,28009.98805775703,58.05,58.09,57.95,58.02,28009.9881
2008-05-06 14:20:00,57.98,58.03,57.85,58.01,29529.9098903485,57.98,58.03,57.85,58.01,29529.9099
2008-05-06 14:30:00,58.02,58.12,57.97,58.08,28227.11974812724,58.02,58.12,57.97,58.08,28227.1197
2008-05-06 14:40:00,58.08,58.28,58.02,58.28,24970.144392574097,58.08,58.28,58.02,58.28,24970.1444
2008-05-06 14:50:00,58.28,58.36,58.21,58.24,51134.51308218435,58.28,58.36,58.21,58.24,51134.5131
2008-05-06 15:00:00,58.23,58.33,58.18,58.3,42449.24546737597,58.23,58.33,58.18,58.3,42449.2455
2008-05-06 15:10:00,58.3,58.31,58.15,58.15,52220.17153403539,58.3,58.31,58.15,58.15,52220.1715
2008-05-06 15:20:00,58.15,58.2,58.06,58.08,34306.807078493104,58.15,58.2,58.06,58.08,34306.8071
2008-05-06 15:30:00,58.08,58.34,58.08,58.2,51460.21061773966,58.08,58.34,58.08,58.2,51460.2106
2008-05-06 15:40:00,58.2,58.2,57.88,57.97,76864.61839105417,58.2,58.2,57.88,57.97,76864.6184
2008-05-06 15:50:00,57.98,58.21,57.98,58.14,178590.81532949736,57.98,58.21,57.98,58.14,178590.8153
2008-05-07 09:30:00,58.2,58.36,57.96,58.26,43426.33807404191,58.2,58.36,57.96,58.26,43426.3381
2008-05-07 09:40:00,58.21,58.21,57.8,57.85,39517.96764737814,58.21,58.21,57.8,57.85,39517.9676
2008-05-07 09:50:00,57.88,57.97,57.73,57.95,49180.32786885246,57.88,57.97,57.73,57.95,49180.3279
2008-05-07 10:00:00,57.95,57.99,57.72,57.78,38866.57257626751,57.95,57.99,57.72,57.78,38866.5726
2008-05-07 10:10:00,57.81,58.01,57.8,58.01,19758.98382368907,57.81,58.01,57.8,58.01,19758.9838
2008-05-07 10:20:00,57.98,58.05,57.91,57.98,21930.300727391164,57.98,58.05,57.91,57.98,21930.3007
2008-05-07 10:30:00,58.0,58.02,57.9,57.96,14439.257409618936,58.0,58.02,57.9,57.96,14439.2574
2008-05-07 10:40:00,57.95,58.18,57.94,58.01,32678.319400716537,57.95,58.18,57.94,58.01,32678.3194
2008-05-07 10:50:00,57.98,57.98,57.76,57.82,15090.652480729565,57.98,57.98,57.76,57.82,15090.6525
2008-05-07 11:00:00,57.82,57.88,57.76,57.88,22147.43241776137,57.82,57.88,57.76,57.88,22147.4324
2008-05-07 11:10:00,57.85,57.92,57.75,57.77,32678.319400716537,57.85,57.92,57.75,57.77,32678.3194
2008-05-07 11:20:00,57.75,57.94,57.75,57.9,33221.14862664206,57.75,57.94,57.75,57.9,33221.1486
2008-05-07 11:30:00,57.9,57.9,57.81,57.85,30724.13418738465,57.9,57.9,57.81,57.85,30724.1342
2008-05-07 11:40:00,57.86,57.86,57.81,57.86,16176.31093258061,57.86,57.86,57.81,57.86,16176.3109
2008-05-07 11:50:00,57.85,57.91,57.81,57.91,20410.37889479969,57.85,57.91,57.81,57.91,20410.3789
2008-05-07 12:00:00,57.91,58.08,57.89,57.94,23667.35425035284,57.91,58.08,57.89,57.94,23667.3543
2008-05-07 12:10:00,57.94,57.97,57.88,57.96,21713.169037020954,57.94,57.97,57.88,57.96,21713.169
2008-05-07 12:20:00,57.96,57.97,57.81,57.84,39409.40180219303,57.96,57.97,57.81,57.84,39409.4018
2008-05-07 12:30:00,57.84,57.92,57.81,57.89,23124.52502442732,57.84,57.92,57.81,57.89,23124.525
2008-05-07 12:40:00,57.87,57.91,57.83,57.87,13787.862338508306,57.87,57.91,57.83,57.87,13787.8623
2008-05-07 12:50:00,57.88,57.96,57.85,57.86,22364.564108131584,57.88,57.96,57.85,57.86,22364.5641
2008-05-07 13:00:00,57.86,57.88,57.57,57.59,52654.43491477581,57.86,57.88,57.57,57.59,52654.4349
2008-05-07 13:10:00,57.56,57.6,57.43,57.59,41255.02117033981,57.56,57.6,57.43,57.59,41255.0212
2008-05-07 13:20:00,57.59,57.61,57.5,57.56,20736.07643035501,57.59,57.61,57.5,57.56,20736.0764
2008-05-07 13:30:00,57.56,57.56,57.43,57.45,19867.549668874173,57.56,57.56,57.43,57.45,19867.5497
2008-05-07 13:40:00,57.46,57.5,57.19,57.26,46683.31342959505,57.46,57.5,57.19,57.26,46683.3134
2008-05-07 13:50:00,57.26,57.39,57.18,57.33,23993.05178590816,57.26,57.39,57.18,57.33,23993.0518
2008-05-07 14:00:00,57.33,57.56,57.31,57.56,33112.58278145696,57.33,57.56,57.31,57.56,33112.5828
2008-05-07 14:10:00,57.55,57.55,57.34,57.42,27467.158831831508,57.55,57.55,57.34,57.42,27467.1588
2008-05-07 14:20:00,57.4,57.52,57.34,57.34,38758.0067310824,57.4,57.52,57.34,57.34,38758.0067
2008-05-07 14:30:00,57.34,57.45,57.26,57.32,45814.78666811421,57.34,57.45,57.26,57.32,45814.7867
2008-05-07 14:40:00,57.32,57.49,57.15,57.27,61556.834219954406,57.32,57.49,57.15,57.27,61556.8342
2008-05-07 14:50:00,57.26,57.43,57.24,57.36,24535.88101183368,57.26,57.43,57.24,57.36,24535.881
2008-05-07 15:00:00,57.34,57.43,57.22,57.26,30615.568342199545,57.34,57.43,57.22,57.26,30615.5683
2008-05-07 15:10:00,57.27,57.46,57.17,57.38,29964.173271088915,57.27,57.46,57.17,57.38,29964.1733
2008-05-07 15:20:00,57.39,57.45,57.15,57.19,39409.40180219303,57.39,57.45,57.15,57.19,39409.4018
2008-05-07 15:30:00,57.17,57.23,57.05,57.22,77081.75008142438,57.17,57.23,57.05,57.22,77081.7501
2008-05-07 15:40:00,57.21,57.31,57.06,57.12,134947.34556508524,57.21,57.31,57.06,57.12,134947.3456
2008-05-07 15:50:00,57.09,57.23,56.96,57.13,176419.49842579526,57.09,57.23,56.96,57.13,176419.4984
2008-05-08 09:30:00,57.31,57.61,57.08,57.16,48311.801107371626,57.31,57.61,57.08,57.16,48311.8011
2008-05-08 09:40:00,57.16,57.38,57.05,57.38,36912.38736293562,57.16,57.38,57.05,57.38,36912.3874
2008-05-08 09:50:00,57.4,57.54,57.35,57.38,28769.948974052764,57.4,57.54,57.35,57.38,28769.949
2008-05-08 10:00:00,57.37,57.56,57.31,57.51,41472.15286071002,57.37,57.56,57.31,57.51,41472.1529
2008-05-08 10:10:00,57.52,57.62,57.49,57.53,67527.95570513517,57.52,57.62,57.49,57.53,67527.9557
2008-05-08 10:20:00,57.56,57.96,57.55,57.93,39517.96764737814,57.56,57.96,57.55,57.93,39517.9676
2008-05-08 10:30:00,57.96,58.0,57.73,57.77,39735.09933774835,57.96,58.0,57.73,57.77,39735.0993
2008-05-08 10:40:00,57.76,57.97,57.75,57.85,33329.71447182717,57.76,57.97,57.75,57.85,33329.7145
2008-05-08 10:50:00,57.85,58.26,57.85,58.19,73173.37965476062,57.85,58.26,57.85,58.19,73173.3797
2008-05-08 11:00:00,58.18,58.53,58.18,58.51,61556.834219954406,58.18,58.53,58.18,58.51,61556.8342
2008-05-08 11:10:00,58.49,58.58,58.29,58.41,60471.17576810336,58.49,58.58,58.29,58.41,60471.1758
2008-05-08 11:20:00,58.4,58.66,58.38,58.44,89458.25643252634,58.4,58.66,58.38,58.44,89458.2564
2008-05-08 11:30:00,58.46,58.47,58.13,58.15,45597.654977744,58.46,58.47,58.13,58.15,45597.655
2008-05-08 11:40:00,58.14,58.14,58.03,58.06,25404.40777331452,58.14,58.14,58.03,58.06,25404.4078
2008-05-08 11:50:00,58.06,58.08,57.92,57.92,39626.53349256324,58.06,58.08,57.92,57.92,39626.5335
2008-05-08 12:00:00,57.95,58.04,57.92,58.04,19976.11551405928,57.95,58.04,57.92,58.04,19976.1155
2008-05-08 12:10:00,58.03,58.05,57.86,57.87,31049.831722939965,58.03,58.05,57.86,57.87,31049.8317
2008-05-08 12:20:00,57.89,57.9,57.6,57.6,62642.492671805456,57.89,57.9,57.6,57.6,62642.4927
2008-05-08 12:30:00,57.62,57.67,57.61,57.64,28118.55390294213,57.62,57.67,57.61,57.64,28118.5539
2008-05-08 12:40:00,57.65,57.76,57.61,57.76,16827.70600369124,57.65,57.76,57.61,57.76,16827.706
2008-05-08 12:50:00,57.77,57.95,57.77,57.86,15416.350016284878,57.77,57.95,57.77,57.86,15416.35
2008-05-08 13:00:00,57.88,58.14,57.87,58.08,27575.724677016613,57.88,58.14,57.87,58.08,27575.7247
2008-05-08 13:10:00,58.09,58.09,57.83,57.93,27032.895451091088,58.09,58.09,57.83,57.93,27032.8955
2008-05-08 13:20:00,57.94,58.32,57.94,58.22,38866.57257626751,57.94,58.32,57.94,58.22,38866.5726
2008-05-08 13:30:00,58.27,58.27,58.13,58.2,20518.944739984803,58.27,58.27,58.13,58.2,20518.9447
2008-05-08 13:40:00,58.17,58.26,58.08,58.2,19216.154597763543,58.17,58.26,58.08,58.2,19216.1546
2008-05-08 13:50:00,58.17,58.26,58.11,58.2,44729.12821626317,58.17,58.26,58.11,58.2,44729.1282
2008-05-08 14:00:00,58.23,58.25,58.02,58.06,32461.187710346327,58.23,58.25,58.02,58.06,32461.1877
2008-05-08 14:10:00,58.06,58.11,57.96,57.97,23341.65671479753,58.06,58.11,57.96,57.97,23341.6567
2008-05-08 14:20:00,57.97,58.08,57.96,58.05,16719.140158506136,57.97,58.08,57.96,58.05,16719.1402
2008-05-08 14:30:00,58.03,58.12,57.93,58.12,37780.91412441646,58.03,58.12,57.93,58.12,37780.9141
2008-05-08 14:40:00,58.09,58.11,57.82,57.89,28552.817283682554,58.09,58.11,57.82,57.89,28552.8173
2008-05-08 14:50:00,57.9,57.95,57.82,57.93,22581.69579850179,57.9,57.95,57.82,57.93,22581.6958
2008-05-08 15:00:00,57.92,58.03,57.83,57.89,35283.89968515905,57.92,58.03,57.83,57.89,35283.8997
2008-05-08 15:10:00,57.92,57.93,57.74,57.83,24318.749321463467,57.92,57.93,57.74,57.83,24318.7493
2008-05-08 15:20:00,57.82,57.9,57.65,57.8,53088.69829551623,57.82,57.9,57.65,57.8,53088.6983
2008-05-08 15:30:00,57.8,57.9,57.77,57.85,44077.73314515254,57.8,57.9,57.77,57.85,44077.7331
2008-05-08 15:40:00,57.86,57.88,57.63,57.75,104114.64553251548,57.86,57.88,57.63,57.75,104114.6455
2008-05-08 15:50:00,57.76,57.97,57.75,57.76,173813.91814135274,57.76,57.97,57.75,57.76,173813.9181
2008-05-09 09:30:00,57.28,57.46,56.91,57.31,57974.16132884595,57.28,57.46,56.91,57.31,57974.1613
2008-05-09 09:40:00,57.3,57.32,56.97,57.11,59276.9514710672,57.3,57.32,56.97,57.11,59276.9515
2008-05-09 09:50:00,57.1,57.14,56.93,57.09,184127.67343393769,57.1,57.14,56.93,57.09,184127.6734
2008-05-09 10:00:00,57.09,57.2,57.01,57.2,74584.73564216698,57.09,57.2,57.01,57.2,74584.7356
2008-05-09 10:10:00,57.17,57.38,57.17,57.38,46357.615894039736,57.17,57.38,57.17,57.38,46357.6159
2008-05-09 10:20:00,57.38,57.4,57.29,57.34,96840.73390511343,57.38,57.4,57.29,57.34,96840.7339
2008-05-09 10:30:00,57.32,57.37,57.11,57.26,81641.51557919879,57.32,57.37,57.11,57.26,81641.5156
2008-05-09 10:40:00,57.24,57.38,57.13,57.26,59819.780696992726,57.24,57.38,57.13,57.26,59819.7807
2008-05-09 10:50:00,57.25,57.3,57.17,57.17,29747.041580718706,57.25,57.3,57.17,57.17,29747.0416
2008-05-09 11:00:00,57.19,57.23,57.03,57.11,35826.728911084574,57.19,57.23,57.03,57.11,35826.7289
2008-05-09 11:10:00,57.11,57.17,57.04,57.17,27575.724677016613,57.11,57.17,57.04,57.17,27575.7247
2008-05-09 11:20:00,57.15,57.17,57.01,57.08,45271.95744218869,57.15,57.17,57.01,57.08,45271.9574
2008-05-09 11:30:00,57.09,57.15,56.94,56.94,25512.97361849962,57.09,57.15,56.94,56.94,25512.9736
2008-05-09 11:40:00,56.97,56.97,56.83,56.94,32678.319400716537,56.97,56.97,56.83,56.94,32678.3194
2008-05-09 11:50:00,56.93,57.06,56.8,57.04,108348.71349473456,56.93,57.06,56.8,57.04,108348.7135
2008-05-09 12:00:00,57.04,57.04,56.89,57.02,96623.60221474324,57.04,57.04,56.89,57.02,96623.6022
2008-05-09 12:10:00,57.02,57.03,56.93,57.02,19433.28628813376,57.02,57.03,56.93,57.02,19433.2863
2008-05-09 12:20:00,57.02,57.14,57.02,57.14,79578.7645206818,57.02,57.14,57.02,57.14,79578.7645
2008-05-09 12:30:00,57.14,57.18,57.04,57.09,58842.68809032679,57.14,57.18,57.04,57.09,58842.6881
2008-05-09 12:40:00,57.07,57.12,57.04,57.11,26164.368689610248,57.07,57.12,57.04,57.11,26164.3687
2008-05-09 12:50:00,57.12,57.15,57.07,57.14,21604.60319183585,57.12,57.15,57.07,57.14,21604.6032
2008-05-09 13:00:00,57.15,57.15,57.07,57.12,37889.47996960156,57.15,57.15,57.07,57.12,37889.48
2008-05-09 13:10:00,57.11,57.12,57.06,57.11,54391.48843773749,57.11,57.12,57.06,57.11,54391.4884
2008-05-09 13:20:00,57.11,57.23,57.11,57.13,36152.42644663989,57.11,57.23,57.11,57.13,36152.4264
2008-05-09 13:30:00,57.13,57.24,57.09,57.24,23233.09086961242,57.13,57.24,57.09,57.24,23233.0909
2008-05-09 13:40:00,57.23,57.26,57.13,57.18,21387.47150146564,57.23,57.26,57.13,57.18,21387.4715
2008-05-09 13:50:00,57.18,57.28,57.15,57.23,12050.80881554663,57.18,57.28,57.15,57.23,12050.8088
2008-05-09 14:00:00,57.22,57.34,57.22,57.26,25187.276082944307,57.22,57.34,57.22,57.26,25187.2761
2008-05-09 14:10:00,57.27,57.39,57.26,57.28,36369.5581370101,57.27,57.39,57.26,57.28,36369.5581
2008-05-09 14:20:00,57.29,57.31,57.2,57.22,42883.508848116384,57.29,57.31,57.2,57.22,42883.5088
2008-05-09 14:30:00,57.21,57.21,57.1,57.17,29964.173271088915,57.21,57.21,57.1,57.17,29964.1733
2008-05-09 14:40:00,57.16,57.24,57.12,57.13,30832.700032569755,57.16,57.24,57.12,57.13,30832.7
2008-05-09 14:50:00,57.12,57.18,57.09,57.14,34089.675388122894,57.12,57.18,57.09,57.14,34089.6754
2008-05-09 15:00:00,57.13,57.21,57.1,57.2,69590.70676365215,57.13,57.21,57.1,57.2,69590.7068
2008-05-09 15:10:00,57.21,57.21,57.02,57.04,108891.54272066009,57.21,57.21,57.02,57.04,108891.5427
2008-05-09 15:20:00,57.04,57.27,57.0,57.19,78493.10606883075,57.04,57.27,57.0,57.19,78493.1061
2008-05-09 15:30:00,57.19,57.29,57.1,57.28,55477.14688958854,57.19,57.29,57.1,57.28,55477.1469
2008-05-09 15:40:00,57.28,57.37,57.1,57.23,73281.94549994572,57.28,57.37,57.1,57.23,73281.9455
2008-05-09 15:50:00,57.22,57.26,57.1,57.23,84572.79339919661,57.22,57.26,57.1,57.23,84572.7934
2008-05-12 09:30:00,57.5,57.96,57.09,57.87,76756.05254586907,57.5,57.96,57.09,57.87,76756.0525
2008-05-12 09:40:00,57.91,58.06,57.68,57.74,51568.77646292477,57.91,58.06,57.68,57.74,51568.7765
2008-05-12 09:50:00,57.75,57.91,57.73,57.81,48854.63033329714,57.75,57.91,57.73,57.81,48854.6303
2008-05-12 10:00:00,57.86,58.18,57.86,58.09,103897.51384214529,57.86,58.18,57.86,58.09,103897.5138
2008-05-12 10:10:00,58.1,58.13,57.83,57.83,32569.75355553143,58.1,58.13,57.83,57.83,32569.7536
2008-05-12 10:20:00,57.81,58.01,57.8,57.93,24535.88101183368,57.81,58.01,57.8,57.93,24535.881
2008-05-12 10:30:00,57.93,58.29,57.91,58.27,116274.0201932472,57.93,58.29,57.91,58.27,116274.0202
2008-05-12 10:40:00,58.29,58.72,58.28,58.63,83161.43741179025,58.29,58.72,58.28,58.63,83161.4374
2008-05-12 10:50:00,58.63,58.69,58.48,58.54,55042.88350884812,58.63,58.69,58.48,58.54,55042.8835
2008-05-12 11:00:00,58.54,58.57,58.5,58.55,25295.84192812941,58.54,58.57,58.5,58.55,25295.8419
2008-05-12 11:10:00,58.58,58.63,58.31,58.31,32135.49017479101,58.58,58.63,58.31,58.31,32135.4902
2008-05-12 11:20:00,58.31,58.45,58.18,58.24,28335.685593312344,58.31,58.45,58.18,58.24,28335.6856
2008-05-12 11:30:00,58.27,58.46,58.25,58.4,27141.4612962762,58.27,58.46,58.25,58.4,27141.4613
2008-05-12 11:40:00,58.4,58.52,58.34,58.47,32786.88524590164,58.4,58.52,58.34,58.47,32786.8852
2008-05-12 11:50:00,58.51,58.53,58.38,58.39,24427.31516664857,58.51,58.53,58.38,58.39,24427.3152
2008-05-12 12:00:00,58.38,58.38,58.27,58.31,38106.61165997177,58.38,58.38,58.27,58.31,38106.6117
2008-05-12 12:10:00,58.29,58.29,58.1,58.13,31375.52925849528,58.29,58.29,58.1,58.13,31375.5293
2008-05-12 12:20:00,58.12,58.19,58.08,58.14,19216.154597763543,58.12,58.19,58.08,58.14,19216.1546
2008-05-12 12:30:00,58.14,58.15,58.01,58.04,31049.831722939965,58.14,58.15,58.01,58.04,31049.8317
2008-05-12 12:40:00,58.04,58.11,58.02,58.07,25838.671154054937,58.04,58.11,58.02,58.07,25838.6712
2008-05-12 12:50:00,58.06,58.18,58.05,58.13,25621.539463684727,58.06,58.18,58.05,58.13,25621.5395
2008-05-12 13:00:00,58.14,58.14,58.04,58.04,15850.613397025296,58.14,58.14,58.04,58.04,15850.6134
2008-05-12 13:10:00,58.04,58.07,58.02,58.07,17044.837694061447,58.04,58.07,58.02,58.07,17044.8377
2008-05-12 13:20:00,58.05,58.07,57.9,57.92,34198.241233308,58.05,58.07,57.9,57.92,34198.2412
2008-05-12 13:30:00,57.92,58.07,57.86,58.04,24644.446857018786,57.92,58.07,57.86,58.04,24644.4469
2008-05-12 13:40:00,58.03,58.08,58.02,58.06,19758.98382368907,58.03,58.08,58.02,58.06,19758.9838
2008-05-12 13:50:00,58.05,58.08,57.96,58.06,45923.35251329932,58.05,58.08,57.96,58.06,45923.3525
2008-05-12 14:00:00,58.05,58.06,57.99,58.05,31918.3584844208,58.05,58.06,57.99,58.05,31918.3585
2008-05-12 14:10:00,58.07,58.09,58.0,58.03,47551.84019107589,58.07,58.09,58.0,58.03,47551.8402
2008-05-12 14:20:00,58.06,58.24,57.96,58.14,60036.912387362936,58.06,58.24,57.96,58.14,60036.9124
2008-05-12 14:30:00,58.13,58.18,58.02,58.03,49614.59124959288,58.13,58.18,58.02,58.03,49614.5912
2008-05-12 14:40:00,58.03,58.25,58.02,58.25,34523.938768863314,58.03,58.25,58.02,58.25,34523.9388
2008-05-12 14:50:00,58.23,58.28,58.08,58.09,50591.68385625882,58.23,58.28,58.08,58.09,50591.6839
2008-05-12 15:00:00,58.09,58.19,58.03,58.13,49288.89371403757,58.09,58.19,58.03,58.13,49288.8937
2008-05-12 15:10:00,58.11,58.12,58.06,58.09,30832.700032569755,58.11,58.12,58.06,58.09,30832.7
2008-05-12 15:20:00,58.08,58.16,58.04,58.1,50157.4204755184,58.08,58.16,58.04,58.1,50157.4205
2008-05-12 15:30:00,58.1,58.2,58.0,58.05,61122.57083921399,58.1,58.2,58.0,58.05,61122.5708
2008-05-12 15:40:00,58.04,58.05,57.95,57.98,79253.06698512648,58.04,58.05,57.95,57.98,79253.067
2008-05-12 15:50:00,58.01,58.17,57.94,58.04,153077.84171099772,58.01,58.17,57.94,58.04,153077.8417
2008-05-13 09:30:00,58.29,58.4,57.44,57.55,52654.43491477581,58.29,58.4,57.44,57.55,52654.4349
2008-05-13 09:40:00,57.51,57.68,57.15,57.18,37020.95320812073,57.51,57.68,57.15,57.18,37020.9532
2008-05-13 09:50:00,57.15,57.36,57.09,57.36,30941.26587775486,57.15,57.36,57.09,57.36,30941.2659
2008-05-13 10:00:00,57.34,57.39,57.23,57.3,38649.4408858973,57.34,57.39,57.23,57.3,38649.4409
2008-05-13 10:10:00,57.26,57.3,56.8,56.88,57322.76625773532,57.26,57.3,56.8,56.88,57322.7663
2008-05-13 10:20:00,56.9,57.19,56.85,57.19,41906.41624145044,56.9,57.19,56.85,57.19,41906.4162
2008-05-13 10:30:00,57.17,57.23,57.14,57.19,31375.52925849528,57.17,57.23,57.14,57.19,31375.5293
2008-05-13 10:40:00,57.19,57.48,57.19,57.46,51243.07892736945,57.19,57.48,57.19,57.46,51243.0789
2008-05-13 10:50:00,57.46,57.48,57.24,57.26,45054.82575181848,57.46,57.48,57.24,57.26,45054.8258
2008-05-13 11:00:00,57.26,57.27,56.93,57.14,52328.737379220496,57.26,57.27,56.93,57.14,52328.7374
2008-05-13 11:10:00,57.15,57.28,57.15,57.26,53414.395831071546,57.15,57.28,57.15,57.26,53414.3958
2008-05-13 11:20:00,57.25,57.26,57.15,57.2,28444.25143849745,57.25,57.26,57.15,57.2,28444.2514
2008-05-13 11:30:00,57.2,57.26,57.16,57.26,29964.173271088915,57.2,57.26,57.16,57.26,29964.1733
2008-05-13 11:40:00,57.26,57.28,57.17,57.19,75887.52578438823,57.26,57.28,57.17,57.19,75887.5258
2008-05-13 11:50:00,57.19,57.29,57.15,57.26,52328.737379220496,57.19,57.29,57.15,57.26,52328.7374
2008-05-13 12:00:00,57.26,57.28,57.02,57.05,37238.08489849094,57.26,57.28,57.02,57.05,37238.0849
2008-05-13 12:10:00,57.03,57.1,57.02,57.09,33546.84616219738,57.03,57.1,57.02,57.09,33546.8462
2008-05-13 12:20:00,57.1,57.11,56.92,56.93,25947.23699924004,57.1,57.11,56.92,56.93,25947.237
2008-05-13 12:30:00,56.94,57.03,56.91,56.94,20301.8130496146,56.94,57.03,56.91,56.94,20301.813
2008-05-13 12:40:00,56.94,57.02,56.91,56.99,26815.76376072088,56.94,57.02,56.91,56.99,26815.7638
2008-05-13 12:50:00,56.99,56.99,56.91,56.99,24535.88101183368,56.99,56.99,56.91,56.99,24535.881
2008-05-13 13:00:00,56.98,57.05,56.94,56.97,28769.948974052764,56.98,57.05,56.94,56.97,28769.949
2008-05-13 13:10:00,56.97,56.98,56.84,56.85,26381.50037998045,56.97,56.98,56.84,56.85,26381.5004
2008-05-13 13:20:00,56.85,56.97,56.83,56.84,20736.07643035501,56.85,56.97,56.83,56.84,20736.0764
2008-05-13 13:30:00,56.83,56.93,56.83,56.87,70784.93106068831,56.83,56.93,56.83,56.87,70784.9311
2008-05-13 13:40:00,56.87,57.03,56.87,57.0,23667.35425035284,56.87,57.03,56.87,57.0,23667.3543
2008-05-13 13:50:00,57.03,57.14,57.0,57.11,31158.39756812507,57.03,57.14,57.0,57.11,31158.3976
2008-05-13 14:00:00,57.11,57.3,57.08,57.19,37346.65074367605,57.11,57.3,57.08,57.19,37346.6507
2008-05-13 14:10:00,57.19,57.2,57.09,57.12,40386.49440885898,57.19,57.2,57.09,57.12,40386.4944
2008-05-13 14:20:00,57.12,57.18,56.99,57.04,24535.88101183368,57.12,57.18,56.99,57.04,24535.881
2008-05-13 14:30:00,57.05,57.16,57.03,57.15,19976.11551405928,57.05,57.16,57.03,57.15,19976.1155
2008-05-13 14:40:00,57.15,57.19,57.07,57.08,24427.31516664857,57.15,57.19,57.07,57.08,24427.3152
2008-05-13 14:50:00,57.06,57.27,57.06,57.25,46140.484203669526,57.06,57.27,57.06,57.25,46140.4842
2008-05-13 15:00:00,57.25,57.45,57.24,57.29,61448.2683747693,57.25,57.45,57.24,57.29,61448.2684
2008-05-13 15:10:00,57.3,57.32,57.21,57.25,25947.23699924004,57.3,57.32,57.21,57.25,25947.237
2008-05-13 15:20:00,57.24,57.28,57.17,57.26,33872.54369775269,57.24,57.28,57.17,57.26,33872.5437
2008-05-13 15:30:00,57.27,57.31,57.18,57.3,45054.82575181848,57.27,57.31,57.18,57.3,45054.8258
2008-05-13 15:40:00,57.29,57.36,57.2,57.27,71870.58951253936,57.29,57.36,57.2,57.27,71870.5895
2008-05-13 15:50:00,57.3,57.5,57.29,57.36,155683.42199544024,57.3,57.5,57.29,57.36,155683.422
2008-05-14 09:30:00,57.74,57.74,57.03,57.74,58191.29301921616,57.74,57.74,57.03,57.74,58191.293
2008-05-14 09:40:00,57.73,57.85,57.33,57.49,51134.51308218435,57.73,57.85,57.33,57.49,51134.5131
2008-05-14 09:50:00,57.51,57.75,57.43,57.67,37563.782434046254,57.51,57.75,57.43,57.67,37563.7824
2008-05-14 10:00:00,57.71,57.73,57.64,57.69,32244.05601997612,57.71,57.73,57.64,57.69,32244.056
2008-05-14 10:10:00,57.67,57.77,57.59,57.66,58516.99055477147,57.67,57.77,57.59,57.66,58516.9906
2008-05-14 10:20:00,57.66,57.77,57.61,57.7,47768.9718814461,57.66,57.77,57.61,57.7,47768.9719
2008-05-14 10:30:00,57.71,57.89,57.62,57.77,49288.89371403757,57.71,57.89,57.62,57.77,49288.8937
2008-05-14 10:40:00,57.75,57.88,57.64,57.67,47443.27434589079,57.75,57.88,57.64,57.67,47443.2743
2008-05-14 10:50:00,57.68,57.84,57.67,57.82,37020.95320812073,57.68,57.84,57.67,57.82,37020.9532
2008-05-14 11:00:00,57.82,57.88,57.82,57.85,30507.00249701444,57.82,57.88,57.82,57.85,30507.0025
2008-05-14 11:10:00,57.85,58.08,57.84,57.96,73607.64303550104,57.85,58.08,57.84,57.96,73607.643
2008-05-14 11:20:00,57.95,58.12,57.85,58.12,36586.68982738031,57.95,58.12,57.85,58.12,36586.6898
2008-05-14 11:30:00,58.13,58.33,58.12,58.33,65682.33633698839,58.13,58.33,58.12,58.33,65682.3363
2008-05-14 11:40:00,58.32,58.38,58.21,58.34,28987.08066442297,58.32,58.38,58.21,58.34,28987.0807
2008-05-14 11:50:00,58.31,58.34,58.22,58.24,25295.84192812941,58.31,58.34,58.22,58.24,25295.8419
2008-05-14 12:00:00,58.23,58.3,58.22,58.28,13570.730648138097,58.23,58.3,58.22,58.28,13570.7306
2008-05-14 12:10:00,58.29,58.37,58.13,58.15,28878.51481923787,58.29,58.37,58.13,58.15,28878.5148
2008-05-14 12:20:00,58.16,58.18,58.04,58.04,23015.95917924221,58.16,58.18,58.04,58.04,23015.9592
2008-05-14 12:30:00,58.04,58.04,57.87,57.88,30507.00249701444,58.04,58.04,57.87,57.88,30507.0025
2008-05-14 12:40:00,57.87,57.89,57.74,57.83,36152.42644663989,57.87,57.89,57.74,57.83,36152.4264
2008-05-14 12:50:00,57.82,57.86,57.78,57.85,23884.48594072305,57.82,57.86,57.78,57.85,23884.4859
2008-05-14 13:00:00,57.85,57.99,57.84,57.96,25512.97361849962,57.85,57.99,57.84,57.96,25512.9736
2008-05-14 13:10:00,57.96,58.13,57.96,58.12,29421.344045163394,57.96,58.13,57.96,58.12,29421.344
2008-05-14 13:20:00,58.11,58.12,57.96,57.96,20193.24720442949,58.11,58.12,57.96,57.96,20193.2472
2008-05-14 13:30:00,57.97,58.06,57.97,57.98,14547.82325480404,57.97,58.06,57.97,57.98,14547.8233
2008-05-14 13:40:00,57.98,58.12,57.98,58.07,26164.368689610248,57.98,58.12,57.98,58.07,26164.3687
2008-05-14 13:50:00,58.07,58.09,58.03,58.03,23450.22255998263,58.07,58.09,58.03,58.03,23450.2226
2008-05-14 14:00:00,58.03,58.08,57.92,57.96,30941.26587775486,58.03,58.08,57.92,57.96,30941.2659
2008-05-14 14:10:00,57.96,58.01,57.93,58.01,27358.592986646403,57.96,58.01,57.93,58.01,27358.593
2008-05-14 14:20:00,58.0,58.01,57.86,57.92,29312.77819997829,58.0,58.01,57.86,57.92,29312.7782
2008-05-14 14:30:00,57.92,57.94,57.64,57.71,47986.10357181631,57.92,57.94,57.64,57.71,47986.1036
2008-05-14 14:40:00,57.71,57.75,57.65,57.71,65030.94126587776,57.71,57.75,57.65,57.71,65030.9413
2008-05-14 14:50:00,57.7,57.93,57.55,57.85,58408.42470958637,57.7,57.93,57.55,57.85,58408.4247
2008-05-14 15:00:00,57.85,57.85,57.47,57.5,50700.24970144393,57.85,57.85,57.47,57.5,50700.2497
2008-05-14 15:10:00,57.51,57.65,57.51,57.64,32461.187710346327,57.51,57.65,57.51,57.64,32461.1877
2008-05-14 15:20:00,57.63,57.63,57.29,57.54,62859.62436217566,57.63,57.63,57.29,57.54,62859.6244
2008-05-14 15:30:00,57.53,57.58,57.08,57.41,100423.40679622193,57.53,57.58,57.08,57.41,100423.4068
2008-05-14 15:40:00,57.41,57.48,57.1,57.38,93800.89023993052,57.41,57.48,57.1,57.38,93800.8902
2008-05-14 15:50:00,57.38,57.6,57.25,57.32,184019.10758875252,57.38,57.6,57.25,57.32,184019.1076
2008-05-15 09:30:00,57.21,57.45,56.7,56.84,54391.48843773749,57.21,57.45,56.7,56.84,54391.4884
2008-05-15 09:40:00,56.81,57.1,56.81,57.02,49831.72293996309,56.81,57.1,56.81,57.02,49831.7229
2008-05-15 09:50:00,57.01,57.03,56.73,56.76,43969.16729996744,57.01,57.03,56.73,56.76,43969.1673
2008-05-15 10:00:00,56.76,56.91,56.61,56.74,60362.60992291825,56.76,56.91,56.61,56.74,60362.6099
2008-05-15 10:10:00,56.78,57.05,56.71,57.05,26055.802844425143,56.78,57.05,56.71,57.05,26055.8028
2008-05-15 10:20:00,57.08,57.26,57.03,57.15,27250.02714146129,57.08,57.26,57.03,57.15,27250.0271
2008-05-15 10:30:00,57.16,57.27,57.0,57.06,23124.52502442732,57.16,57.27,57.0,57.06,23124.525
2008-05-15 10:40:00,57.07,57.26,57.03,57.19,23450.22255998263,57.07,57.26,57.03,57.19,23450.2226
2008-05-15 10:50:00,57.2,57.23,56.96,57.01,19324.72044294865,57.2,57.23,56.96,57.01,19324.7204
2008-05-15 11:00:00,57.02,57.35,57.01,57.26,27901.422212571924,57.02,57.35,57.01,57.26,27901.4222
2008-05-15 11:10:00,57.24,57.24,56.88,56.88,35283.89968515905,57.24,57.24,56.88,56.88,35283.8997
2008-05-15 11:20:00,56.91,57.14,56.88,56.91,20301.8130496146,56.91,57.14,56.88,56.91,20301.813
2008-05-15 11:30:00,56.93,57.15,56.91,57.15,10205.189447399847,56.93,57.15,56.91,57.15,10205.1894
2008-05-15 11:40:00,57.15,57.4,57.14,57.4,23775.920095537946,57.15,57.4,57.14,57.4,23775.9201
2008-05-15 11:50:00,57.39,57.67,57.38,57.64,36152.42644663989,57.39,57.67,57.38,57.64,36152.4264
2008-05-15 12:00:00,57.63,58.0,57.63,57.87,77190.31592660949,57.63,58.0,57.63,57.87,77190.3159
2008-05-15 12:10:00,57.88,58.05,57.81,57.85,25730.10530886983,57.88,58.05,57.81,57.85,25730.1053
2008-05-15 12:20:00,57.85,58.11,57.85,58.02,33329.71447182717,57.85,58.11,57.85,58.02,33329.7145
2008-05-15 12:30:00,58.01,58.14,57.91,58.12,31266.96341331017,58.01,58.14,57.91,58.12,31266.9634
2008-05-15 12:40:00,58.11,58.17,58.01,58.03,30724.13418738465,58.11,58.17,58.01,58.03,30724.1342
2008-05-15 12:50:00,58.03,58.07,57.96,58.07,20953.20812072522,58.03,58.07,57.96,58.07,20953.2081
2008-05-15 13:00:00,58.08,58.27,58.04,58.09,55368.58104440344,58.08,58.27,58.04,58.09,55368.581
2008-05-15 13:10:00,58.08,58.12,57.96,58.08,34415.37292367821,58.08,58.12,57.96,58.08,34415.3729
2008-05-15 13:20:00,58.08,58.08,57.96,57.98,29529.9098903485,58.08,58.08,57.96,57.98,29529.9099
2008-05-15 13:30:00,58.0,58.1,57.99,57.99,23124.52502442732,58.0,58.1,57.99,57.99,23124.525
2008-05-15 13:40:00,57.98,58.13,57.87,58.08,33004.01693627185,57.98,58.13,57.87,58.08,33004.0169
2008-05-15 13:50:00,58.06,58.19,58.0,58.01,24535.88101183368,58.06,58.19,58.0,58.01,24535.881
2008-05-15 14:00:00,58.04,58.08,57.95,58.05,14982.086635544458,58.04,58.08,57.95,58.05,14982.0866
2008-05-15 14:10:00,58.04,58.1,57.86,57.86,40277.92856367387,58.04,58.1,57.86,57.86,40277.9286
2008-05-15 14:20:00,57.86,57.96,57.71,57.71,22690.261643686896,57.86,57.96,57.71,57.71,22690.2616
2008-05-15 14:30:00,57.72,57.82,57.71,57.75,17804.798610357182,57.72,57.82,57.71,57.75,17804.7986
2008-05-15 14:40:00,57.73,57.85,57.69,57.72,14764.95494517425,57.73,57.85,57.69,57.72,14764.9549
2008-05-15 14:50:00,57.7,57.92,57.7,57.79,19867.549668874173,57.7,57.92,57.7,57.79,19867.5497
2008-05-15 15:00:00,57.79,57.85,57.63,57.78,27792.85636738682,57.79,57.85,57.63,57.78,27792.8564
2008-05-15 15:10:00,57.79,57.84,57.69,57.75,19650.417978503963,57.79,57.84,57.69,57.75,19650.418
2008-05-15 15:20:00,57.73,57.76,57.63,57.76,23667.35425035284,57.73,57.76,57.63,57.76,23667.3543
2008-05-15 15:30:00,57.76,57.84,57.55,57.79,51677.34230810987,57.76,57.84,57.55,57.79,51677.3423
2008-05-15 15:40:00,57.81,57.95,57.67,57.9,72196.28704809467,57.81,57.95,57.67,57.9,72196.287
2008-05-15 15:50:00,57.9,58.0,57.69,57.92,160243.18749321465,57.9,58.0,57.69,57.92,160243.1875
2008-05-16 09:30:00,58.2,58.25,57.91,58.14,552274.454456628,58.2,58.25,57.91,58.14,552274.4545
2008-05-16 09:40:00,58.13,58.29,58.11,58.23,60471.17576810336,58.13,58.29,58.11,58.23,60471.1758
2008-05-16 09:50:00,58.18,58.33,58.1,58.21,43860.60145478233,58.18,58.33,58.1,58.21,43860.6015
2008-05-16 10:00:00,58.22,58.68,58.2,58.58,70242.10183476278,58.22,58.68,58.2,58.58,70242.1018
2008-05-16 10:10:00,58.59,58.59,58.2,58.32,35392.465530344154,58.59,58.59,58.2,58.32,35392.4655
2008-05-16 10:20:00,58.33,58.43,58.21,58.27,36803.82151775052,58.33,58.43,58.21,58.27,36803.8215
2008-05-16 10:30:00,58.31,58.4,58.25,58.3,22255.99826294648,58.31,58.4,58.25,58.3,22255.9983
2008-05-16 10:40:00,58.31,58.39,58.21,58.28,22147.43241776137,58.31,58.39,58.21,58.28,22147.4324
2008-05-16 10:50:00,58.29,58.31,58.21,58.22,33221.14862664206,58.29,58.31,58.21,58.22,33221.1486
2008-05-16 11:00:00,58.24,58.28,58.2,58.22,56562.80534143958,58.24,58.28,58.2,58.22,56562.8053
2008-05-16 11:10:00,58.22,58.31,58.21,58.25,81967.21311475411,58.22,58.31,58.21,58.25,81967.2131
2008-05-16 11:20:00,58.23,58.31,58.2,58.28,46031.91835848442,58.23,58.31,58.2,58.28,46031.9184
2008-05-16 11:30:00,58.28,58.35,58.24,58.31,24318.749321463467,58.28,58.35,58.24,58.31,24318.7493
2008-05-16 11:40:00,58.31,58.35,58.23,58.34,18456.19368146781,58.31,58.35,58.23,58.34,18456.1937
2008-05-16 11:50:00,58.33,58.35,58.23,58.23,20193.24720442949,58.33,58.35,58.23,58.23,20193.2472
2008-05-16 12:00:00,58.23,58.25,58.2,58.22,26490.066225165563,58.23,58.25,58.2,58.22,26490.0662
2008-05-16 12:10:00,58.23,58.35,58.23,58.33,20193.24720442949,58.23,58.35,58.23,58.33,20193.2472
2008-05-16 12:20:00,58.31,58.31,58.21,58.3,28552.817283682554,58.31,58.31,58.21,58.3,28552.8173
2008-05-16 12:30:00,58.31,58.38,58.21,58.22,36260.992291824994,58.31,58.38,58.21,58.22,36260.9923
2008-05-16 12:40:00,58.22,58.31,58.14,58.15,28769.948974052764,58.22,58.31,58.14,58.15,28769.949
2008-05-16 12:50:00,58.13,58.18,58.06,58.09,20518.944739984803,58.13,58.18,58.06,58.09,20518.9447
2008-05-16 13:00:00,58.11,58.16,58.03,58.14,19433.28628813376,58.11,58.16,58.03,58.14,19433.2863
2008-05-16 13:10:00,58.16,58.16,57.96,58.04,29204.212354793184,58.16,58.16,57.96,58.04,29204.2124
2008-05-16 13:20:00,58.03,58.16,57.97,58.16,16502.008468135926,58.03,58.16,57.97,58.16,16502.0085
2008-05-16 13:30:00,58.17,58.18,57.94,57.97,41255.02117033981,58.17,58.18,57.94,57.97,41255.0212
2008-05-16 13:40:00,57.99,58.03,57.94,58.0,36260.992291824994,57.99,58.03,57.94,58.0,36260.9923
2008-05-16 13:50:00,57.98,58.12,57.95,58.07,23667.35425035284,57.98,58.12,57.95,58.07,23667.3543
2008-05-16 14:00:00,58.08,58.08,57.95,58.04,28227.11974812724,58.08,58.08,57.95,58.04,28227.1197
2008-05-16 14:10:00,58.05,58.16,58.05,58.13,12593.638041472152,58.05,58.16,58.05,58.13,12593.638
2008-05-16 14:20:00,58.14,58.21,58.07,58.12,15416.350016284878,58.14,58.21,58.07,58.12,15416.35
2008-05-16 14:30:00,58.11,58.2,58.07,58.13,17913.364455542287,58.11,58.2,58.07,58.13,17913.3645
2008-05-16 14:40:00,58.12,58.26,58.05,58.19,25187.276082944307,58.12,58.26,58.05,58.19,25187.2761
2008-05-16 14:50:00,58.19,58.2,58.12,58.14,34741.070459233524,58.19,58.2,58.12,58.14,34741.0705
2008-05-16 15:00:00,58.14,58.24,58.11,58.24,66659.42894365433,58.14,58.24,58.11,58.24,66659.4289
2008-05-16 15:10:00,58.2,58.38,58.17,58.37,46031.91835848442,58.2,58.38,58.17,58.37,46031.9184
2008-05-16 15:20:00,58.33,58.49,58.28,58.41,63076.75605254587,58.33,58.49,58.28,58.41,63076.7561
2008-05-16 15:30:00,58.4,58.46,58.29,58.38,134621.64802952993,58.4,58.46,58.29,58.38,134621.648
2008-05-16 15:40:00,58.39,58.46,58.34,58.38,60036.912387362936,58.39,58.46,58.34,58.38,60036.9124
2008-05-16 15:50:00,58.41,58.48,58.33,58.48,132667.46281619804,58.41,58.48,58.33,58.48,132667.4628
2008-05-19 09:30:00,58.24,58.63,57.89,57.89,41580.71870589512,58.24,58.63,57.89,57.89,41580.7187
2008-05-19 09:40:00,57.87,58.02,57.61,57.96,64162.41450439692,57.87,58.02,57.61,57.96,64162.4145
2008-05-19 09:50:00,58.0,58.23,57.87,58.21,33221.14862664206,58.0,58.23,57.87,58.21,33221.1486
2008-05-19 10:00:00,58.23,58.49,58.08,58.49,38432.30919552709,58.23,58.49,58.08,58.49,38432.3092
2008-05-19 10:10:00,58.47,58.47,58.22,58.28,26381.50037998045,58.47,58.47,58.22,58.28,26381.5004
2008-05-19 10:20:00,58.31,58.55,58.29,58.5,45814.78666811421,58.31,58.55,58.29,58.5,45814.7867
2008-05-19 10:30:00,58.51,58.64,58.43,58.58,38758.0067310824,58.51,58.64,58.43,58.58,38758.0067
2008-05-19 10:40:00,58.55,58.55,58.31,58.43,21821.73488220606,58.55,58.55,58.31,58.43,21821.7349
2008-05-19 10:50:00,58.43,58.44,58.32,58.35,18890.45706220823,58.43,58.44,58.32,58.35,18890.4571
2008-05-19 11:00:00,58.35,58.45,58.33,58.35,17479.101074801867,58.35,58.45,58.33,58.35,17479.1011
2008-05-19 11:10:00,58.36,58.57,58.35,58.54,35392.465530344154,58.36,58.57,58.35,58.54,35392.4655
2008-05-19 11:20:00,58.55,58.63,58.46,58.47,45706.22082292911,58.55,58.63,58.46,58.47,45706.2208
2008-05-19 11:30:00,58.46,58.6,58.44,58.59,24318.749321463467,58.46,58.6,58.44,58.59,24318.7493
2008-05-19 11:40:00,58.59,58.9,58.55,58.81,46140.484203669526,58.59,58.9,58.55,58.81,46140.4842
2008-05-19 11:50:00,58.79,58.79,58.56,58.66,30289.87080664423,58.79,58.79,58.56,58.66,30289.8708
2008-05-19 12:00:00,58.67,58.69,58.45,58.45,33438.28031701227,58.67,58.69,58.45,58.45,33438.2803
2008-05-19 12:10:00,58.45,58.57,58.38,58.38,35501.03137552926,58.45,58.57,58.38,58.38,35501.0314
2008-05-19 12:20:00,58.38,58.39,58.21,58.35,36803.82151775052,58.38,58.39,58.21,58.35,36803.8215
2008-05-19 12:30:00,58.35,58.38,58.2,58.22,27792.85636738682,58.35,58.38,58.2,58.22,27792.8564
2008-05-19 12:40:00,58.21,58.27,58.21,58.24,30832.700032569755,58.21,58.27,58.21,58.24,30832.7
2008-05-19 12:50:00,58.25,58.25,58.17,58.17,59602.64900662252,58.25,58.25,58.17,58.17,59602.649
2008-05-19 13:00:00,58.18,58.28,58.17,58.2,44620.562371078064,58.18,58.28,58.17,58.2,44620.5624
2008-05-19 13:10:00,58.19,58.28,58.16,58.2,35718.16306589947,58.19,58.28,58.16,58.2,35718.1631
2008-05-19 13:20:00,58.2,58.29,58.1,58.21,26055.802844425143,58.2,58.29,58.1,58.21,26055.8028
2008-05-19 13:30:00,58.2,58.21,58.03,58.08,24210.18347627836,58.2,58.21,58.03,58.08,24210.1835
2008-05-19 13:40:00,58.07,58.19,58.05,58.16,25295.84192812941,58.07,58.19,58.05,58.16,25295.8419
2008-05-19 13:50:00,58.15,58.19,58.0,58.08,29638.4757355336,58.15,58.19,58.0,58.08,29638.4757
2008-05-19 14:00:00,58.08,58.1,58.03,58.03,30072.73911627402,58.08,58.1,58.03,58.03,30072.7391
2008-05-19 14:10:00,58.02,58.02,57.7,57.74,57105.63456736511,58.02,58.02,57.7,57.74,57105.6346
2008-05-19 14:20:00,57.73,57.73,57.53,57.61,52003.03984366518,57.73,57.73,57.53,57.61,52003.0398
2008-05-19 14:30:00,57.62,57.71,57.59,57.69,24101.61763109326,57.62,57.71,57.59,57.69,24101.6176
2008-05-19 14:40:00,57.69,57.76,57.64,57.7,49180.32786885246,57.69,57.76,57.64,57.7,49180.3279
2008-05-19 14:50:00,57.71,57.97,57.69,57.96,42774.94300293128,57.71,57.97,57.69,57.96,42774.943
2008-05-19 15:00:00,57.96,57.96,57.77,57.83,33981.1095429378,57.96,57.96,57.77,57.83,33981.1095
2008-05-19 15:10:00,57.85,57.88,57.71,57.75,47334.70850070568,57.85,57.88,57.71,57.75,47334.7085
2008-05-19 15:20:00,57.75,57.86,57.71,57.74,55911.41027032895,57.75,57.86,57.71,57.74,55911.4103
2008-05-19 15:30:00,57.76,57.81,57.5,57.5,164260.12376506353,57.76,57.81,57.5,57.5,164260.1238
2008-05-19 15:40:00,57.51,57.76,57.48,57.68,99880.5775702964,57.51,57.76,57.48,57.68,99880.5776
2008-05-19 15:50:00,57.68,57.8,57.63,57.8,89783.95396808164,57.68,57.8,57.63,57.8,89783.954
2008-05-20 09:30:00,57.93,58.92,57.67,58.38,90652.48072956248,57.93,58.92,57.67,58.38,90652.4807
2008-05-20 09:40:00,58.36,58.85,58.28,58.66,60579.74161328846,58.36,58.85,58.28,58.66,60579.7416
2008-05-20 09:50:00,58.7,58.82,58.42,58.81,43100.640538486594,58.7,58.82,58.42,58.81,43100.6405
2008-05-20 10:00:00,58.79,58.84,58.55,58.64,43209.2063836717,58.79,58.84,58.55,58.64,43209.2064
2008-05-20 10:10:00,58.66,58.89,58.54,58.59,53631.52752144176,58.66,58.89,58.54,58.59,53631.5275
2008-05-20 10:20:00,58.59,58.72,58.56,58.66,43860.60145478233,58.59,58.72,58.56,58.66,43860.6015
2008-05-20 10:30:00,58.62,58.78,58.32,58.37,29964.173271088915,58.62,58.78,58.32,58.37,29964.1733
2008-05-20 10:40:00,58.37,58.58,58.35,58.47,27358.592986646403,58.37,58.58,58.35,58.47,27358.593
2008-05-20 10:50:00,58.48,58.6,58.43,58.56,14330.69156443383,58.48,58.6,58.43,58.56,14330.6916
2008-05-20 11:00:00,58.58,58.58,58.31,58.31,32786.88524590164,58.58,58.58,58.31,58.31,32786.8852
2008-05-20 11:10:00,58.31,58.49,58.13,58.41,50917.38139181414,58.31,58.49,58.13,58.41,50917.3814
2008-05-20 11:20:00,58.41,58.49,58.36,58.45,31049.831722939965,58.41,58.49,58.36,58.45,31049.8317
2008-05-20 11:30:00,58.43,58.53,58.3,58.45,40495.06025404408,58.43,58.53,58.3,58.45,40495.0603
2008-05-20 11:40:00,58.44,58.46,58.32,58.4,20953.20812072522,58.44,58.46,58.32,58.4,20953.2081
2008-05-20 11:50:00,58.4,58.42,58.21,58.22,18456.19368146781,58.4,58.42,58.21,58.22,18456.1937
2008-05-20 12:00:00,58.21,58.43,58.12,58.34,31592.660948865487,58.21,58.43,58.12,58.34,31592.6609
2008-05-20 12:10:00,58.34,58.36,58.19,58.31,16827.70600369124,58.34,58.36,58.19,58.31,16827.706
2008-05-20 12:20:00,58.31,58.46,58.25,58.27,14004.994028878516,58.31,58.46,58.25,58.27,14004.994
2008-05-20 12:30:00,58.27,58.36,58.27,58.3,22473.12995331669,58.27,58.36,58.27,58.3,22473.13
2008-05-20 12:40:00,58.3,58.3,58.17,58.23,10965.150363695582,58.3,58.3,58.17,58.23,10965.1504
2008-05-20 12:50:00,58.23,58.31,58.18,58.29,21821.73488220606,58.23,58.31,58.18,58.29,21821.7349
2008-05-20 13:00:00,58.29,58.34,58.24,58.32,22255.99826294648,58.29,58.34,58.24,58.32,22255.9983
2008-05-20 13:10:00,58.29,58.32,58.23,58.28,8033.872543697753,58.29,58.32,58.23,58.28,8033.8725
2008-05-20 13:20:00,58.26,58.26,58.02,58.19,21604.60319183585,58.26,58.26,58.02,58.19,21604.6032
2008-05-20 13:30:00,58.16,58.18,57.93,57.97,18564.75952665292,58.16,58.18,57.93,57.97,18564.7595
2008-05-20 13:40:00,57.94,58.08,57.94,58.03,26490.066225165563,57.94,58.08,57.94,58.03,26490.0662
2008-05-20 13:50:00,58.03,58.08,57.76,57.76,18890.45706220823,58.03,58.08,57.76,57.76,18890.4571
2008-05-20 14:00:00,57.76,57.89,57.75,57.8,22147.43241776137,57.76,57.89,57.75,57.8,22147.4324
2008-05-20 14:10:00,57.79,57.91,57.63,57.65,22364.564108131584,57.79,57.91,57.63,57.65,22364.5641
2008-05-20 14:20:00,57.67,57.77,57.61,57.68,14982.086635544458,57.67,57.77,57.61,57.68,14982.0866
2008-05-20 14:30:00,57.68,57.92,57.65,57.92,22364.564108131584,57.68,57.92,57.65,57.92,22364.5641
2008-05-20 14:40:00,57.91,57.92,57.73,57.79,17696.232765172077,57.91,57.92,57.73,57.79,17696.2328
2008-05-20 14:50:00,57.81,57.9,57.78,57.81,12485.072196287048,57.81,57.9,57.78,57.81,12485.0722
2008-05-20 15:00:00,57.79,57.9,57.73,57.87,13462.164802952992,57.79,57.9,57.73,57.87,13462.1648
2008-05-20 15:10:00,57.85,58.0,57.81,57.99,22364.564108131584,57.85,58.0,57.81,57.99,22364.5641
2008-05-20 15:20:00,57.98,58.0,57.87,57.96,22581.69579850179,57.98,58.0,57.87,57.96,22581.6958
2008-05-20 15:30:00,57.96,57.96,57.7,57.83,49180.32786885246,57.96,57.96,57.7,57.83,49180.3279
2008-05-20 15:40:00,57.82,58.03,57.8,58.01,50265.98632070351,57.82,58.03,57.8,58.01,50265.9863
2008-05-20 15:50:00,58.01,58.09,57.85,58.09,119205.29801324505,58.01,58.09,57.85,58.09,119205.298
2008-05-21 09:30:00,58.27,58.29,57.74,58.17,42449.24546737597,58.27,58.29,57.74,58.17,42449.2455
2008-05-21 09:40:00,58.16,58.24,57.81,57.96,27032.895451091088,58.16,58.24,57.81,57.96,27032.8955
2008-05-21 09:50:00,57.97,58.1,57.5,57.54,60905.439148843776,57.97,58.1,57.5,57.54,60905.4391
2008-05-21 10:00:00,57.5,57.96,57.5,57.68,46900.44511996526,57.5,57.96,57.5,57.68,46900.4451
2008-05-21 10:10:00,57.68,57.74,57.51,57.62,23993.05178590816,57.68,57.74,57.51,57.62,23993.0518
2008-05-21 10:20:00,57.64,57.85,57.64,57.78,24753.012702203887,57.64,57.85,57.64,57.78,24753.0127
2008-05-21 10:30:00,57.78,57.79,57.43,57.5,43752.03560959722,57.78,57.79,57.43,57.5,43752.0356
2008-05-21 10:40:00,57.5,57.58,57.41,57.42,71219.19444142873,57.5,57.58,57.41,57.42,71219.1944
2008-05-21 10:50:00,57.42,57.44,57.16,57.16,40277.92856367387,57.42,57.44,57.16,57.16,40277.9286
2008-05-21 11:00:00,57.17,57.26,56.99,57.04,61556.834219954406,57.17,57.26,56.99,57.04,61556.8342
2008-05-21 11:10:00,57.02,57.32,57.01,57.06,45814.78666811421,57.02,57.32,57.01,57.06,45814.7867
2008-05-21 11:20:00,57.03,57.15,56.98,57.03,47660.406036261,57.03,57.15,56.98,57.03,47660.406
2008-05-21 11:30:00,57.02,57.17,57.01,57.13,85767.01769623277,57.02,57.17,57.01,57.13,85767.0177
2008-05-21 11:40:00,57.13,57.21,57.12,57.18,67962.2190858756,57.13,57.21,57.12,57.18,67962.2191
2008-05-21 11:50:00,57.2,57.27,57.14,57.25,75453.26240364781,57.2,57.27,57.14,57.25,75453.2624
2008-05-21 12:00:00,57.25,57.26,57.21,57.26,60254.044077733146,57.25,57.26,57.21,57.26,60254.0441
2008-05-21 12:10:00,57.27,57.37,57.26,57.37,51025.94723699924,57.27,57.37,57.26,57.37,51025.9472
2008-05-21 12:20:00,57.38,57.47,57.28,57.43,26924.329605905983,57.38,57.47,57.28,57.43,26924.3296
2008-05-21 12:30:00,57.43,57.52,57.4,57.49,15633.481706655088,57.43,57.52,57.4,57.49,15633.4817
2008-05-21 12:40:00,57.52,57.72,57.52,57.61,38215.17750515688,57.52,57.72,57.52,57.61,38215.1775
2008-05-21 12:50:00,57.62,57.62,57.5,57.56,37780.91412441646,57.62,57.62,57.5,57.56,37780.9141
2008-05-21 13:00:00,57.56,57.57,57.25,57.25,37455.21658886115,57.56,57.57,57.25,57.25,37455.2166
2008-05-21 13:10:00,57.25,57.5,57.24,57.48,30398.43665182933,57.25,57.5,57.24,57.48,30398.4367
2008-05-21 13:20:00,57.48,57.77,57.45,57.53,95646.50960807732,57.48,57.77,57.45,57.53,95646.5096
2008-05-21 13:30:00,57.53,57.79,57.52,57.73,82727.17403104983,57.53,57.79,57.52,57.73,82727.174
2008-05-21 13:40:00,57.73,58.26,57.71,58.02,225056.99706872212,57.73,58.26,57.71,58.02,225056.9971
2008-05-21 13:50:00,58.02,58.1,57.76,57.78,96297.90467918794,58.02,58.1,57.76,57.78,96297.9047
2008-05-21 14:00:00,57.78,57.84,57.38,57.4,119422.42970361524,57.78,57.84,57.38,57.4,119422.4297
2008-05-21 14:10:00,57.4,57.5,57.26,57.37,112257.08392139833,57.4,57.5,57.26,57.37,112257.0839
2008-05-21 14:20:00,57.38,57.47,57.27,57.46,62751.05851699055,57.38,57.47,57.27,57.46,62751.0585
2008-05-21 14:30:00,57.45,57.45,57.16,57.39,63293.88774291608,57.45,57.45,57.16,57.39,63293.8877
2008-05-21 14:40:00,57.4,57.4,57.1,57.11,59819.780696992726,57.4,57.4,57.1,57.11,59819.7807
2008-05-21 14:50:00,57.09,57.31,57.07,57.19,60471.17576810336,57.09,57.31,57.07,57.19,60471.1758
2008-05-21 15:00:00,57.21,57.23,57.02,57.09,49614.59124959288,57.21,57.23,57.02,57.09,49614.5912
2008-05-21 15:10:00,57.09,57.2,57.06,57.19,105851.69905547716,57.09,57.2,57.06,57.19,105851.6991
2008-05-21 15:20:00,57.19,57.24,57.1,57.15,49831.72293996309,57.19,57.24,57.1,57.15,49831.7229
2008-05-21 15:30:00,57.15,57.25,57.1,57.11,120399.5223102812,57.15,57.25,57.1,57.11,120399.5223
2008-05-21 15:40:00,57.1,57.16,56.98,57.12,164585.82130061885,57.1,57.16,56.98,57.12,164585.8213
2008-05-21 15:50:00,57.1,57.1,56.65,56.76,354141.7869938118,57.1,57.1,56.65,56.76,354141.787
2008-05-22 09:30:00,56.96,57.39,56.85,57.18,40820.7577895994,56.96,57.39,56.85,57.18,40820.7578
2008-05-22 09:40:00,57.2,57.5,57.13,57.39,63619.58527847139,57.2,57.5,57.13,57.39,63619.5853
2008-05-22 09:50:00,57.41,57.59,57.36,57.49,62425.360981435246,57.41,57.59,57.36,57.49,62425.361
2008-05-22 10:00:00,57.45,57.62,57.35,57.41,45054.82575181848,57.45,57.62,57.35,57.41,45054.8258
2008-05-22 10:10:00,57.42,57.53,57.35,57.38,27575.724677016613,57.42,57.53,57.35,57.38,27575.7247
2008-05-22 10:20:00,57.38,57.4,57.3,57.36,30507.00249701444,57.38,57.4,57.3,57.36,30507.0025
2008-05-22 10:30:00,57.36,57.51,57.35,57.39,54608.6201281077,57.36,57.51,57.35,57.39,54608.6201
2008-05-22 10:40:00,57.39,57.47,57.19,57.35,31484.09510368038,57.39,57.47,57.19,57.35,31484.0951
2008-05-22 10:50:00,57.35,57.49,57.27,57.45,24101.61763109326,57.35,57.49,57.27,57.45,24101.6176
2008-05-22 11:00:00,57.47,57.52,57.4,57.46,23450.22255998263,57.47,57.52,57.4,57.46,23450.2226
2008-05-22 11:10:00,57.46,57.55,57.44,57.5,21821.73488220606,57.46,57.55,57.44,57.5,21821.7349
2008-05-22 11:20:00,57.52,57.57,57.46,57.48,22690.261643686896,57.52,57.57,57.46,57.48,22690.2616
2008-05-22 11:30:00,57.48,57.51,57.34,57.41,18130.496145912497,57.48,57.51,57.34,57.41,18130.4961
2008-05-22 11:40:00,57.39,57.44,57.28,57.36,29964.173271088915,57.39,57.44,57.28,57.36,29964.1733
2008-05-22 11:50:00,57.32,57.38,57.24,57.36,74476.16979698188,57.32,57.38,57.24,57.36,74476.1698
2008-05-22 12:00:00,57.36,57.45,57.3,57.31,18130.496145912497,57.36,57.45,57.3,57.31,18130.4961
2008-05-22 12:10:00,57.32,57.4,57.26,57.32,21061.773965910324,57.32,57.4,57.26,57.32,21061.774
2008-05-22 12:20:00,57.31,57.38,57.2,57.3,21713.169037020954,57.31,57.38,57.2,57.3,21713.169
2008-05-22 12:30:00,57.33,57.47,57.3,57.45,27467.158831831508,57.33,57.47,57.3,57.45,27467.1588
2008-05-22 12:40:00,57.47,57.7,57.39,57.57,43426.33807404191,57.47,57.7,57.39,57.57,43426.3381
2008-05-22 12:50:00,57.59,57.69,57.59,57.6,12919.335577027468,57.59,57.69,57.59,57.6,12919.3356
2008-05-22 13:00:00,57.59,57.72,57.58,57.72,16719.140158506136,57.59,57.72,57.58,57.72,16719.1402
2008-05-22 13:10:00,57.73,57.73,57.53,57.63,11942.242970361523,57.73,57.73,57.53,57.63,11942.243
2008-05-22 13:20:00,57.63,57.74,57.59,57.62,12376.506351101943,57.63,57.74,57.59,57.62,12376.5064
2008-05-22 13:30:00,57.61,57.85,57.58,57.73,20193.24720442949,57.61,57.85,57.58,57.73,20193.2472
2008-05-22 13:40:00,57.73,57.98,57.73,57.98,19650.417978503963,57.73,57.98,57.73,57.98,19650.418
2008-05-22 13:50:00,57.98,57.98,57.68,57.69,21387.47150146564,57.98,57.98,57.68,57.69,21387.4715
2008-05-22 14:00:00,57.68,57.87,57.68,57.68,16176.31093258061,57.68,57.87,57.68,57.68,16176.3109
2008-05-22 14:10:00,57.7,57.74,57.57,57.59,28118.55390294213,57.7,57.74,57.57,57.59,28118.5539
2008-05-22 14:20:00,57.59,57.67,57.5,57.5,31049.831722939965,57.59,57.67,57.5,57.5,31049.8317
2008-05-22 14:30:00,57.5,57.53,57.37,57.51,36695.25567256541,57.5,57.53,57.37,57.51,36695.2557
2008-05-22 14:40:00,57.51,57.52,57.4,57.5,26055.802844425143,57.51,57.52,57.4,57.5,26055.8028
2008-05-22 14:50:00,57.5,57.61,57.47,57.52,27358.592986646403,57.5,57.61,57.47,57.52,27358.593
2008-05-22 15:00:00,57.53,57.57,57.45,57.49,21387.47150146564,57.53,57.57,57.45,57.49,21387.4715
2008-05-22 15:10:00,57.48,57.52,57.42,57.49,22255.99826294648,57.48,57.52,57.42,57.49,22255.9983
2008-05-22 15:20:00,57.49,57.49,57.26,57.29,29964.173271088915,57.49,57.49,57.26,57.29,29964.1733
2008-05-22 15:30:00,57.28,57.37,57.2,57.37,31918.3584844208,57.28,57.37,57.2,57.37,31918.3585
2008-05-22 15:40:00,57.36,57.43,57.22,57.31,57648.46379329063,57.36,57.43,57.22,57.31,57648.4638
2008-05-22 15:50:00,57.3,57.4,57.18,57.18,78058.84268809033,57.3,57.4,57.18,57.18,78058.8427
2008-05-23 09:30:00,57.11,57.27,56.45,56.45,52111.605688850286,57.11,57.27,56.45,56.45,52111.6057
2008-05-23 09:40:00,56.45,56.76,56.39,56.39,37238.08489849094,56.45,56.76,56.39,56.39,37238.0849
2008-05-23 09:50:00,56.4,56.59,56.38,56.5,30289.87080664423,56.4,56.59,56.38,56.5,30289.8708
2008-05-23 10:00:00,56.49,56.79,56.43,56.68,34415.37292367821,56.49,56.79,56.43,56.68,34415.3729
2008-05-23 10:10:00,56.67,56.69,56.47,56.51,27792.85636738682,56.67,56.69,56.47,56.51,27792.8564
2008-05-23 10:20:00,56.5,56.64,56.49,56.62,43317.7722288568,56.5,56.64,56.49,56.62,43317.7722
2008-05-23 10:30:00,56.59,56.59,56.23,56.39,61665.40006513951,56.59,56.59,56.23,56.39,61665.4001
2008-05-23 10:40:00,56.39,56.41,56.23,56.23,23775.920095537946,56.39,56.41,56.23,56.23,23775.9201
2008-05-23 10:50:00,56.25,56.44,56.25,56.44,21278.90565628053,56.25,56.44,56.25,56.44,21278.9057
2008-05-23 11:00:00,56.42,56.54,56.33,56.33,15524.915861469985,56.42,56.54,56.33,56.33,15524.9159
2008-05-23 11:10:00,56.32,56.37,56.12,56.36,57105.63456736511,56.32,56.37,56.12,56.36,57105.6346
2008-05-23 11:20:00,56.37,56.37,55.93,56.07,52545.86906959071,56.37,56.37,55.93,56.07,52545.8691
2008-05-23 11:30:00,56.05,56.31,55.99,56.31,66225.16556291391,56.05,56.31,55.99,56.31,66225.1656
2008-05-23 11:40:00,56.31,56.36,56.1,56.25,68613.61415698621,56.31,56.36,56.1,56.25,68613.6142
2008-05-23 11:50:00,56.24,56.26,56.11,56.17,27141.4612962762,56.24,56.26,56.11,56.17,27141.4613
2008-05-23 12:00:00,56.19,56.36,56.14,56.34,39735.09933774835,56.19,56.36,56.14,56.34,39735.0993
2008-05-23 12:10:00,56.36,56.36,56.23,56.24,26924.329605905983,56.36,56.36,56.23,56.24,26924.3296
2008-05-23 12:20:00,56.24,56.25,56.17,56.2,18239.0619910976,56.24,56.25,56.17,56.2,18239.062
2008-05-23 12:30:00,56.21,56.21,56.09,56.14,22364.564108131584,56.21,56.21,56.09,56.14,22364.5641
2008-05-23 12:40:00,56.11,56.2,56.05,56.18,27467.158831831508,56.11,56.2,56.05,56.18,27467.1588
2008-05-23 12:50:00,56.17,56.18,56.04,56.09,37780.91412441646,56.17,56.18,56.04,56.09,37780.9141
2008-05-23 13:00:00,56.09,56.16,56.09,56.11,21930.300727391164,56.09,56.16,56.09,56.11,21930.3007
2008-05-23 13:10:00,56.11,56.2,56.09,56.13,30507.00249701444,56.11,56.2,56.09,56.13,30507.0025
2008-05-23 13:20:00,56.11,56.17,56.08,56.14,23124.52502442732,56.11,56.17,56.08,56.14,23124.525
2008-05-23 13:30:00,56.13,56.27,56.05,56.08,33004.01693627185,56.13,56.27,56.05,56.08,33004.0169
2008-05-23 13:40:00,56.08,56.2,56.07,56.11,22473.12995331669,56.08,56.2,56.07,56.11,22473.13
2008-05-23 13:50:00,56.1,56.13,55.93,56.02,38432.30919552709,56.1,56.13,55.93,56.02,38432.3092
2008-05-23 14:00:00,56.01,56.15,55.98,56.12,69699.27260883726,56.01,56.15,55.98,56.12,69699.2726
2008-05-23 14:10:00,56.12,56.21,56.09,56.19,45814.78666811421,56.12,56.21,56.09,56.19,45814.7867
2008-05-23 14:20:00,56.18,56.21,56.12,56.2,34523.938768863314,56.18,56.21,56.12,56.2,34523.9388
2008-05-23 14:30:00,56.2,56.23,56.07,56.15,35066.76799478884,56.2,56.23,56.07,56.15,35066.768
2008-05-23 14:40:00,56.16,56.22,56.12,56.2,26924.329605905983,56.16,56.22,56.12,56.2,26924.3296
2008-05-23 14:50:00,56.22,56.29,56.18,56.21,52220.17153403539,56.22,56.29,56.18,56.21,52220.1715
2008-05-23 15:00:00,56.21,56.33,56.2,56.25,49614.59124959288,56.21,56.33,56.2,56.25,49614.5912
2008-05-23 15:10:00,56.25,56.27,56.06,56.09,47009.010965150366,56.25,56.27,56.06,56.09,47009.011
2008-05-23 15:20:00,56.09,56.31,56.09,56.24,44620.562371078064,56.09,56.31,56.09,56.24,44620.5624
2008-05-23 15:30:00,56.23,56.33,56.06,56.18,84898.49093475193,56.23,56.33,56.06,56.18,84898.4909
2008-05-23 15:40:00,56.18,56.29,56.07,56.28,90761.04657474758,56.18,56.29,56.07,56.28,90761.0466
2008-05-23 15:50:00,56.26,56.36,56.1,56.35,191401.5850613397,56.26,56.36,56.1,56.35,191401.5851
2008-05-27 09:30:00,56.22,57.23,56.1,56.93,94018.02193030072,56.22,57.23,56.1,56.93,94018.0219
2008-05-27 09:40:00,56.92,57.35,56.88,57.29,118553.9029421344,56.92,57.35,56.88,57.29,118553.9029
2008-05-27 09:50:00,57.34,57.65,57.34,57.61,68179.35077624579,57.34,57.65,57.34,57.61,68179.3508
2008-05-27 10:00:00,57.61,58.21,57.51,58.01,178590.81532949736,57.61,58.21,57.51,58.01,178590.8153
2008-05-27 10:10:00,57.98,58.01,57.5,57.51,135164.47725545545,57.98,58.01,57.5,57.51,135164.4773
2008-05-27 10:20:00,57.49,57.53,57.28,57.53,103028.98708066445,57.49,57.53,57.28,57.53,103028.9871
2008-05-27 10:30:00,57.52,57.78,57.45,57.55,91412.4416458582,57.52,57.78,57.45,57.55,91412.4416
2008-05-27 10:40:00,57.57,57.73,57.48,57.7,67093.69232439475,57.57,57.73,57.48,57.7,67093.6923
2008-05-27 10:50:00,57.69,57.98,57.6,57.97,78710.23775920096,57.69,57.98,57.6,57.97,78710.2378
2008-05-27 11:00:00,57.98,57.98,57.83,57.85,59059.819780697,57.98,57.98,57.83,57.85,59059.8198
2008-05-27 11:10:00,57.85,57.94,57.69,57.77,88915.42720660081,57.85,57.94,57.69,57.77,88915.4272
2008-05-27 11:20:00,57.79,57.88,57.67,57.71,51785.90815329498,57.79,57.88,57.67,57.71,51785.9082
2008-05-27 11:30:00,57.71,57.88,57.66,57.87,40820.7577895994,57.71,57.88,57.66,57.87,40820.7578
2008-05-27 11:40:00,57.86,57.92,57.79,57.81,38432.30919552709,57.86,57.92,57.79,57.81,38432.3092
2008-05-27 11:50:00,57.81,57.82,57.72,57.73,33329.71447182717,57.81,57.82,57.72,57.73,33329.7145
2008-05-27 12:00:00,57.75,57.75,57.55,57.63,35935.29475626968,57.75,57.75,57.55,57.63,35935.2948
2008-05-27 12:10:00,57.64,57.75,57.51,57.52,29204.212354793184,57.64,57.75,57.51,57.52,29204.2124
2008-05-27 12:20:00,57.52,57.59,57.49,57.49,36043.860601454784,57.52,57.59,57.49,57.49,36043.8606
2008-05-27 12:30:00,57.49,57.5,57.35,57.48,44729.12821626317,57.49,57.5,57.35,57.48,44729.1282
2008-05-27 12:40:00,57.48,57.56,57.42,57.42,41255.02117033981,57.48,57.56,57.42,57.42,41255.0212
2008-05-27 12:50:00,57.43,57.55,57.36,57.52,22364.564108131584,57.43,57.55,57.36,57.52,22364.5641
2008-05-27 13:00:00,57.51,57.55,57.39,57.43,23124.52502442732,57.51,57.55,57.39,57.43,23124.525
2008-05-27 13:10:00,57.44,57.94,56.94,57.02,414287.2652263598,57.44,57.94,56.94,57.02,414287.2652
2008-05-27 13:20:00,57.02,57.03,56.77,56.84,82510.04234067962,57.02,57.03,56.77,56.84,82510.0423
2008-05-27 13:30:00,56.85,57.04,56.76,56.89,59385.51731625231,56.85,57.04,56.76,56.89,59385.5173
2008-05-27 13:40:00,56.9,56.97,56.8,56.8,43100.640538486594,56.9,56.97,56.8,56.8,43100.6405
2008-05-27 13:50:00,56.8,56.96,56.74,56.86,37672.34827923135,56.8,56.96,56.74,56.86,37672.3483
2008-05-27 14:00:00,56.88,56.88,56.72,56.79,56997.06872218,56.88,56.88,56.72,56.79,56997.0687
2008-05-27 14:10:00,56.78,56.88,56.65,56.67,65030.94126587776,56.78,56.88,56.65,56.67,65030.9413
2008-05-27 14:20:00,56.66,56.94,56.64,56.9,43100.640538486594,56.66,56.94,56.64,56.9,43100.6405
2008-05-27 14:30:00,56.89,56.96,56.8,56.87,79253.06698512648,56.89,56.96,56.8,56.87,79253.067
2008-05-27 14:40:00,56.88,57.14,56.84,57.02,129844.7508413853,56.88,57.14,56.84,57.02,129844.7508
2008-05-27 14:50:00,56.99,57.05,56.89,56.99,72956.24796439041,56.99,57.05,56.89,56.99,72956.248
2008-05-27 15:00:00,56.99,57.02,56.86,56.92,129410.48746064489,56.99,57.02,56.86,56.92,129410.4875
2008-05-27 15:10:00,56.91,57.15,56.87,57.11,66008.0338725437,56.91,57.15,56.87,57.11,66008.0339
2008-05-27 15:20:00,57.14,57.23,57.07,57.2,89241.12474215613,57.14,57.23,57.07,57.2,89241.1247
2008-05-27 15:30:00,57.23,57.23,57.02,57.05,159266.0948865487,57.23,57.23,57.02,57.05,159266.0949
2008-05-27 15:40:00,57.06,57.14,56.96,57.11,136467.26739767668,57.06,57.14,56.96,57.11,136467.2674
2008-05-27 15:50:00,57.1,57.34,57.08,57.15,277602.8661383129,57.1,57.34,57.08,57.15,277602.8661
2008-05-28 09:30:00,57.26,57.48,57.07,57.36,106720.225816958,57.26,57.48,57.07,57.36,106720.2258
2008-05-28 09:40:00,57.32,57.58,57.27,57.52,74910.4331777223,57.32,57.58,57.27,57.52,74910.4332
2008-05-28 09:50:00,57.51,57.73,57.5,57.57,56454.23949625448,57.51,57.73,57.5,57.57,56454.2395
2008-05-28 10:00:00,57.56,57.63,57.4,57.42,49940.288785148194,57.56,57.63,57.4,57.42,49940.2888
2008-05-28 10:10:00,57.42,57.43,57.22,57.26,69482.14091846705,57.42,57.43,57.22,57.26,69482.1409
2008-05-28 10:20:00,57.25,57.28,56.99,57.01,52654.43491477581,57.25,57.28,56.99,57.01,52654.4349
2008-05-28 10:30:00,57.03,57.29,57.03,57.27,78710.23775920096,57.03,57.29,57.03,57.27,78710.2378
2008-05-28 10:40:00,57.31,57.46,57.27,57.45,44620.562371078064,57.31,57.46,57.27,57.45,44620.5624
2008-05-28 10:50:00,57.42,57.64,57.42,57.62,59819.780696992726,57.42,57.64,57.42,57.62,59819.7807
2008-05-28 11:00:00,57.62,57.62,57.34,57.4,43860.60145478233,57.62,57.62,57.34,57.4,43860.6015
2008-05-28 11:10:00,57.4,57.5,57.38,57.47,22147.43241776137,57.4,57.5,57.38,57.47,22147.4324
2008-05-28 11:20:00,57.47,57.55,57.4,57.55,41689.28455108023,57.47,57.55,57.4,57.55,41689.2846
2008-05-28 11:30:00,57.54,57.66,57.54,57.57,45054.82575181848,57.54,57.66,57.54,57.57,45054.8258
2008-05-28 11:40:00,57.55,57.72,57.55,57.71,35175.333839973944,57.55,57.72,57.55,57.71,35175.3338
2008-05-28 11:50:00,57.69,57.74,57.53,57.6,40712.19194441429,57.69,57.74,57.53,57.6,40712.1919
2008-05-28 12:00:00,57.58,57.59,57.38,57.47,47009.010965150366,57.58,57.59,57.38,57.47,47009.011
2008-05-28 12:10:00,57.47,57.57,57.41,57.56,30941.26587775486,57.47,57.57,57.41,57.56,30941.2659
2008-05-28 12:20:00,57.53,57.59,57.46,57.47,40277.92856367387,57.53,57.59,57.46,57.47,40277.9286
2008-05-28 12:30:00,57.47,57.48,57.38,57.47,10530.886982955162,57.47,57.48,57.38,57.47,10530.887
2008-05-28 12:40:00,57.49,57.51,57.46,57.5,23233.09086961242,57.49,57.51,57.46,57.5,23233.0909
2008-05-28 12:50:00,57.5,57.5,57.38,57.41,18347.627836282707,57.5,57.5,57.38,57.41,18347.6278
2008-05-28 13:00:00,57.42,57.48,57.36,57.43,26381.50037998045,57.42,57.48,57.36,57.43,26381.5004
2008-05-28 13:10:00,57.45,57.53,57.42,57.51,28987.08066442297,57.45,57.53,57.42,57.51,28987.0807
2008-05-28 13:20:00,57.5,57.5,57.38,57.49,12919.335577027468,57.5,57.5,57.38,57.49,12919.3356
2008-05-28 13:30:00,57.49,57.53,57.33,57.42,23884.48594072305,57.49,57.53,57.33,57.42,23884.4859
2008-05-28 13:40:00,57.42,57.42,57.27,57.34,41689.28455108023,57.42,57.42,57.27,57.34,41689.2846
2008-05-28 13:50:00,57.33,57.48,57.28,57.47,28661.38312886766,57.33,57.48,57.28,57.47,28661.3831
2008-05-28 14:00:00,57.47,57.5,57.37,57.5,56019.97611551406,57.47,57.5,57.37,57.5,56019.9761
2008-05-28 14:10:00,57.52,57.57,57.49,57.5,49723.157094777984,57.52,57.57,57.49,57.5,49723.1571
2008-05-28 14:20:00,57.5,57.56,57.37,57.54,57757.02963847574,57.5,57.56,57.37,57.54,57757.0296
2008-05-28 14:30:00,57.54,57.6,57.48,57.51,62533.92682662035,57.54,57.6,57.48,57.51,62533.9268
2008-05-28 14:40:00,57.51,57.61,57.46,57.51,56671.37118662469,57.51,57.61,57.46,57.51,56671.3712
2008-05-28 14:50:00,57.5,57.51,57.45,57.5,58734.12224514168,57.5,57.51,57.45,57.5,58734.1222
2008-05-28 15:00:00,57.5,57.69,57.5,57.69,54282.92259255239,57.5,57.69,57.5,57.69,54282.9226
2008-05-28 15:10:00,57.69,57.72,57.6,57.71,47877.537726631206,57.69,57.72,57.6,57.71,47877.5377
2008-05-28 15:20:00,57.72,58.03,57.65,57.97,117142.54695472804,57.72,58.03,57.65,57.97,117142.547
2008-05-28 15:30:00,57.97,58.03,57.75,57.82,134730.21387471503,57.97,58.03,57.75,57.82,134730.2139
2008-05-28 15:40:00,57.82,57.92,57.59,57.85,142981.21810878298,57.82,57.92,57.59,57.85,142981.2181
2008-05-28 15:50:00,57.87,58.15,57.82,58.14,199544.02345022256,57.87,58.15,57.82,58.14,199544.0235
2008-05-29 09:30:00,58.2,58.43,58.19,58.2,60688.307458473566,58.2,58.43,58.19,58.2,60688.3075
2008-05-29 09:40:00,58.24,58.48,58.24,58.47,61231.13668439909,58.24,58.48,58.24,58.47,61231.1367
2008-05-29 09:50:00,58.47,58.76,58.47,58.53,70133.53598957768,58.47,58.76,58.47,58.53,70133.536
2008-05-29 10:00:00,58.51,58.55,58.09,58.18,44511.99652589296,58.51,58.55,58.09,58.18,44511.9965
2008-05-29 10:10:00,58.15,58.36,58.03,58.17,58299.85886440126,58.15,58.36,58.03,58.17,58299.8589
2008-05-29 10:20:00,58.18,58.43,58.13,58.21,37455.21658886115,58.18,58.43,58.13,58.21,37455.2166
2008-05-29 10:30:00,58.21,58.23,57.84,58.05,63185.32189773097,58.21,58.23,57.84,58.05,63185.3219
2008-05-29 10:40:00,58.04,58.38,57.91,58.31,38975.13842145261,58.04,58.38,57.91,58.31,38975.1384
2008-05-29 10:50:00,58.33,58.47,58.28,58.4,48094.669417001416,58.33,58.47,58.28,58.4,48094.6694
2008-05-29 11:00:00,58.45,58.59,58.37,58.43,33112.58278145696,58.45,58.59,58.37,58.43,33112.5828
2008-05-29 11:10:00,58.43,58.44,58.34,58.39,28118.55390294213,58.43,58.44,58.34,58.39,28118.5539
2008-05-29 11:20:00,58.41,58.49,58.34,58.44,23558.788405167736,58.41,58.49,58.34,58.44,23558.7884
2008-05-29 11:30:00,58.46,58.52,58.33,58.47,32895.45109108675,58.46,58.52,58.33,58.47,32895.4511
2008-05-29 11:40:00,58.47,58.76,58.43,58.76,32895.45109108675,58.47,58.76,58.43,58.76,32895.4511
2008-05-29 11:50:00,58.73,58.79,58.67,58.67,33655.41200738248,58.73,58.79,58.67,58.67,33655.412
2008-05-29 12:00:00,58.7,58.72,58.53,58.55,21930.300727391164,58.7,58.72,58.53,58.55,21930.3007
2008-05-29 12:10:00,58.55,58.58,58.31,58.54,40060.79687330366,58.55,58.58,58.31,58.54,40060.7969
2008-05-29 12:20:00,58.54,58.58,58.46,58.49,23775.920095537946,58.54,58.58,58.46,58.49,23775.9201
2008-05-29 12:30:00,58.49,58.92,58.48,58.91,49071.76202366736,58.49,58.92,58.48,58.91,49071.762
2008-05-29 12:40:00,58.91,59.12,58.9,59.04,44729.12821626317,58.91,59.12,58.9,59.04,44729.1282
2008-05-29 12:50:00,59.08,59.2,59.04,59.11,46249.05004885463,59.08,59.2,59.04,59.11,46249.05
2008-05-29 13:00:00,59.11,59.11,58.9,59.04,33329.71447182717,59.11,59.11,58.9,59.04,33329.7145
2008-05-29 13:10:00,59.04,59.06,58.93,58.99,26924.329605905983,59.04,59.06,58.93,58.99,26924.3296
2008-05-29 13:20:00,58.99,59.06,58.91,58.96,27032.895451091088,58.99,59.06,58.91,58.96,27032.8955
2008-05-29 13:30:00,58.97,59.01,58.9,58.94,27467.158831831508,58.97,59.01,58.9,58.94,27467.1588
2008-05-29 13:40:00,58.93,58.95,58.78,58.84,27575.724677016613,58.93,58.95,58.78,58.84,27575.7247
2008-05-29 13:50:00,58.86,58.94,58.83,58.9,24101.61763109326,58.86,58.94,58.83,58.9,24101.6176
2008-05-29 14:00:00,58.9,58.94,58.87,58.9,18564.75952665292,58.9,58.94,58.87,58.9,18564.7595
2008-05-29 14:10:00,58.9,59.19,58.85,59.18,27141.4612962762,58.9,59.19,58.85,59.18,27141.4613
2008-05-29 14:20:00,59.18,59.28,59.02,59.09,47009.010965150366,59.18,59.28,59.02,59.09,47009.011
2008-05-29 14:30:00,59.09,59.16,58.83,58.86,36695.25567256541,59.09,59.16,58.83,58.86,36695.2557
2008-05-29 14:40:00,58.88,58.9,58.78,58.86,26924.329605905983,58.88,58.9,58.78,58.86,26924.3296
2008-05-29 14:50:00,58.86,58.97,58.74,58.77,26707.197915535773,58.86,58.97,58.74,58.77,26707.1979
2008-05-29 15:00:00,58.77,58.81,58.67,58.73,36369.5581370101,58.77,58.81,58.67,58.73,36369.5581
2008-05-29 15:10:00,58.77,58.86,58.72,58.81,39517.96764737814,58.77,58.86,58.72,58.81,39517.9676
2008-05-29 15:20:00,58.81,58.86,58.64,58.67,31592.660948865487,58.81,58.86,58.64,58.67,31592.6609
2008-05-29 15:30:00,58.69,58.9,58.67,58.9,47226.142655520576,58.69,58.9,58.67,58.9,47226.1427
2008-05-29 15:40:00,58.91,58.96,58.73,58.9,71544.89197698404,58.91,58.96,58.73,58.9,71544.892
2008-05-29 15:50:00,58.9,59.02,58.68,58.7,177505.1568776463,58.9,59.02,58.68,58.7,177505.1569
2008-05-30 09:30:00,58.56,58.86,58.2,58.28,89241.12474215613,58.56,58.86,58.2,58.28,89241.1247
2008-05-30 09:40:00,58.27,58.28,57.9,57.9,79578.7645206818,58.27,58.28,57.9,57.9,79578.7645
2008-05-30 09:50:00,57.9,58.06,57.85,57.97,68505.0483118011,57.9,58.06,57.85,57.97,68505.0483
2008-05-30 10:00:00,58.02,58.12,57.96,58.0,34632.50461404842,58.02,58.12,57.96,58.0,34632.5046
2008-05-30 10:10:00,57.99,58.19,57.99,58.18,43643.46976441212,57.99,58.19,57.99,58.18,43643.4698
2008-05-30 10:20:00,58.19,58.43,58.08,58.43,90761.04657474758,58.19,58.43,58.08,58.43,90761.0466
2008-05-30 10:30:00,58.42,58.42,58.07,58.07,50265.98632070351,58.42,58.42,58.07,58.07,50265.9863
2008-05-30 10:40:00,58.08,58.09,57.85,57.86,61991.097600694826,58.08,58.09,57.85,57.86,61991.0976
2008-05-30 10:50:00,57.87,57.88,57.72,57.73,54825.75181847791,57.87,57.88,57.72,57.73,54825.7518
2008-05-30 11:00:00,57.73,57.99,57.73,57.96,49940.288785148194,57.73,57.99,57.73,57.96,49940.2888
2008-05-30 11:10:00,57.94,58.03,57.84,58.03,35175.333839973944,57.94,58.03,57.84,58.03,35175.3338
2008-05-30 11:20:00,58.02,58.29,57.96,58.05,67745.08739550538,58.02,58.29,57.96,58.05,67745.0874
2008-05-30 11:30:00,58.04,58.08,57.96,58.03,34089.675388122894,58.04,58.08,57.96,58.03,34089.6754
2008-05-30 11:40:00,58.04,58.14,58.01,58.09,23341.65671479753,58.04,58.14,58.01,58.09,23341.6567
2008-05-30 11:50:00,58.09,58.23,58.08,58.14,33221.14862664206,58.09,58.23,58.08,58.14,33221.1486
2008-05-30 12:00:00,58.14,58.14,57.98,57.98,50591.68385625882,58.14,58.14,57.98,57.98,50591.6839
2008-05-30 12:10:00,58.0,58.03,57.79,57.8,26272.93453479536,58.0,58.03,57.79,57.8,26272.9345
2008-05-30 12:20:00,57.79,57.85,57.77,57.81,24970.144392574097,57.79,57.85,57.77,57.81,24970.1444
2008-05-30 12:30:00,57.81,57.9,57.74,57.89,35283.89968515905,57.81,57.9,57.74,57.89,35283.8997
2008-05-30 12:40:00,57.89,57.93,57.82,57.86,24970.144392574097,57.89,57.93,57.82,57.86,24970.1444
2008-05-30 12:50:00,57.85,57.94,57.78,57.85,36043.860601454784,57.85,57.94,57.78,57.85,36043.8606
2008-05-30 13:00:00,57.86,57.94,57.78,57.8,31484.09510368038,57.86,57.94,57.78,57.8,31484.0951
2008-05-30 13:10:00,57.77,57.78,57.68,57.71,26055.802844425143,57.77,57.78,57.68,57.71,26055.8028
2008-05-30 13:20:00,57.71,57.81,57.69,57.78,39735.09933774835,57.71,57.81,57.69,57.78,39735.0993
2008-05-30 13:30:00,57.77,57.81,57.73,57.79,39843.66518293345,57.77,57.81,57.73,57.79,39843.6652
2008-05-30 13:40:00,57.8,57.86,57.73,57.85,50808.81554662903,57.8,57.86,57.73,57.85,50808.8155
2008-05-30 13:50:00,57.87,57.97,57.84,57.85,24318.749321463467,57.87,57.97,57.84,57.85,24318.7493
2008-05-30 14:00:00,57.85,57.87,57.73,57.8,40277.92856367387,57.85,57.87,57.73,57.8,40277.9286
2008-05-30 14:10:00,57.81,57.89,57.74,57.88,15742.04755184019,57.81,57.89,57.74,57.88,15742.0476
2008-05-30 14:20:00,57.87,57.97,57.85,57.94,22798.827488872,57.87,57.97,57.85,57.94,22798.8275
2008-05-30 14:30:00,57.94,58.05,57.89,57.95,41255.02117033981,57.94,58.05,57.89,57.95,41255.0212
2008-05-30 14:40:00,57.95,58.05,57.93,57.96,41689.28455108023,57.95,58.05,57.93,57.96,41689.2846
2008-05-30 14:50:00,57.96,58.0,57.91,57.96,53740.09336662686,57.96,58.0,57.91,57.96,53740.0934
2008-05-30 15:00:00,57.92,57.97,57.86,57.87,33438.28031701227,57.92,57.97,57.86,57.87,33438.2803
2008-05-30 15:10:00,57.88,57.88,57.71,57.79,52871.56660514602,57.88,57.88,57.71,57.79,52871.5666
2008-05-30 15:20:00,57.79,57.9,57.74,57.82,61773.965910324616,57.79,57.9,57.74,57.82,61773.9659
2008-05-30 15:30:00,57.82,57.85,57.64,57.7,87504.07121919445,57.82,57.85,57.64,57.7,87504.0712
2008-05-30 15:40:00,57.7,57.94,57.63,57.85,133318.85788730867,57.7,57.94,57.63,57.85,133318.8579
2008-05-30 15:50:00,57.86,58.07,57.78,57.8,208337.85691021604,57.86,58.07,57.78,57.8,208337.8569
2008-06-02 09:30:00,58.06,58.34,57.8,58.16,50808.81554662903,58.06,58.34,57.8,58.16,50808.8155
2008-06-02 09:40:00,58.15,58.32,57.96,58.32,43100.640538486594,58.15,58.32,57.96,58.32,43100.6405
2008-06-02 09:50:00,58.31,58.31,57.59,57.65,104006.07968733036,58.31,58.31,57.59,57.65,104006.0797
2008-06-02 10:00:00,57.66,57.82,57.16,57.2,84572.79339919661,57.66,57.82,57.16,57.2,84572.7934
2008-06-02 10:10:00,57.2,57.35,56.99,57.15,99337.74834437086,57.2,57.35,56.99,57.15,99337.7483
2008-06-02 10:20:00,57.15,57.35,57.08,57.25,54717.185973292806,57.15,57.35,57.08,57.25,54717.186
2008-06-02 10:30:00,57.25,57.25,57.07,57.17,37238.08489849094,57.25,57.25,57.07,57.17,37238.0849
2008-06-02 10:40:00,57.18,57.31,57.15,57.23,23450.22255998263,57.18,57.31,57.15,57.23,23450.2226
2008-06-02 10:50:00,57.24,57.29,57.12,57.15,20301.8130496146,57.24,57.29,57.12,57.15,20301.813
2008-06-02 11:00:00,57.15,57.2,56.88,56.97,37672.34827923135,57.15,57.2,56.88,56.97,37672.3483
2008-06-02 11:10:00,56.98,57.03,56.87,56.99,39952.23102811856,56.98,57.03,56.87,56.99,39952.231
2008-06-02 11:20:00,56.99,57.02,56.65,56.67,67310.82401476496,56.99,57.02,56.65,56.67,67310.824
2008-06-02 11:30:00,56.68,56.81,56.55,56.62,51677.34230810987,56.68,56.81,56.55,56.62,51677.3423
2008-06-02 11:40:00,56.64,56.83,56.61,56.81,54282.92259255239,56.64,56.83,56.61,56.81,54282.9226
2008-06-02 11:50:00,56.82,57.11,56.82,57.03,40712.19194441429,56.82,57.11,56.82,57.03,40712.1919
2008-06-02 12:00:00,57.03,57.09,57.0,57.03,49831.72293996309,57.03,57.09,57.0,57.03,49831.7229
2008-06-02 12:10:00,57.03,57.03,56.86,56.92,61556.834219954406,57.03,57.03,56.86,56.92,61556.8342
2008-06-02 12:20:00,56.92,56.92,56.74,56.74,30832.700032569755,56.92,56.92,56.74,56.74,30832.7
2008-06-02 12:30:00,56.74,56.76,56.32,56.37,92715.23178807949,56.74,56.76,56.32,56.37,92715.2318
2008-06-02 12:40:00,56.37,56.39,56.2,56.28,139832.80859841494,56.37,56.39,56.2,56.28,139832.8086
2008-06-02 12:50:00,56.3,56.35,56.24,56.31,56671.37118662469,56.3,56.35,56.24,56.31,56671.3712
2008-06-02 13:00:00,56.31,56.33,55.98,56.06,96297.90467918794,56.31,56.33,55.98,56.06,96297.9047
2008-06-02 13:10:00,56.05,56.34,56.03,56.22,99554.88003474109,56.05,56.34,56.03,56.22,99554.88
2008-06-02 13:20:00,56.24,56.33,56.13,56.32,73933.34057105635,56.24,56.33,56.13,56.32,73933.3406
2008-06-02 13:30:00,56.33,56.33,56.15,56.25,37672.34827923135,56.33,56.33,56.15,56.25,37672.3483
2008-06-02 13:40:00,56.25,56.3,56.18,56.21,32569.75355553143,56.25,56.3,56.18,56.21,32569.7536
2008-06-02 13:50:00,56.21,56.41,56.18,56.41,32569.75355553143,56.21,56.41,56.18,56.41,32569.7536
2008-06-02 14:00:00,56.41,56.57,56.36,56.56,37238.08489849094,56.41,56.57,56.36,56.56,37238.0849
2008-06-02 14:10:00,56.57,56.61,56.52,56.57,42992.07469330149,56.57,56.61,56.52,56.57,42992.0747
2008-06-02 14:20:00,56.56,56.56,56.37,56.53,36478.1239821952,56.56,56.56,56.37,56.53,36478.124
2008-06-02 14:30:00,56.53,56.59,56.39,56.5,63076.75605254587,56.53,56.59,56.39,56.5,63076.7561
2008-06-02 14:40:00,56.51,56.57,56.45,56.56,30072.73911627402,56.51,56.57,56.45,56.56,30072.7391
2008-06-02 14:50:00,56.56,56.61,56.46,56.46,60579.74161328846,56.56,56.61,56.46,56.46,60579.7416
2008-06-02 15:00:00,56.46,56.49,56.13,56.16,110411.46455325156,56.46,56.49,56.13,56.16,110411.4646
2008-06-02 15:10:00,56.13,56.33,56.12,56.24,55477.14688958854,56.13,56.33,56.12,56.24,55477.1469
2008-06-02 15:20:00,56.24,56.56,56.24,56.46,75344.6965584627,56.24,56.56,56.24,56.46,75344.6966
2008-06-02 15:30:00,56.47,56.51,56.26,56.39,102269.0261643687,56.47,56.51,56.26,56.39,102269.0262
2008-06-02 15:40:00,56.39,56.51,56.36,56.49,97274.99728585388,56.39,56.51,56.36,56.49,97274.9973
2008-06-02 15:50:00,56.49,56.63,56.42,56.59,209097.81782651172,56.49,56.63,56.42,56.59,209097.8178
2008-06-03 09:30:00,56.85,56.9,56.51,56.85,46031.91835848442,56.85,56.9,56.51,56.85,46031.9184
2008-06-03 09:40:00,56.83,57.1,56.7,56.85,64813.80957550755,56.83,57.1,56.7,56.85,64813.8096
2008-06-03 09:50:00,56.82,57.03,56.82,56.87,56997.06872218,56.82,57.03,56.82,56.87,56997.0687
2008-06-03 10:00:00,56.84,57.5,56.84,57.24,92606.66594289435,56.84,57.5,56.84,57.24,92606.6659
2008-06-03 10:10:00,57.23,57.31,56.96,57.02,52980.132450331126,57.23,57.31,56.96,57.02,52980.1325
2008-06-03 10:20:00,57.0,57.0,56.73,56.73,23233.09086961242,57.0,57.0,56.73,56.73,23233.0909
2008-06-03 10:30:00,56.73,56.89,56.71,56.81,21170.33981109543,56.73,56.89,56.71,56.81,21170.3398
2008-06-03 10:40:00,56.83,56.91,56.81,56.88,20844.642275540114,56.83,56.91,56.81,56.88,20844.6423
2008-06-03 10:50:00,56.88,56.99,56.86,56.92,33655.41200738248,56.88,56.99,56.86,56.92,33655.412
2008-06-03 11:00:00,56.93,56.95,56.8,56.8,28987.08066442297,56.93,56.95,56.8,56.8,28987.0807
2008-06-03 11:10:00,56.8,57.01,56.79,56.9,23775.920095537946,56.8,57.01,56.79,56.9,23775.9201
2008-06-03 11:20:00,56.91,56.94,56.71,56.8,18130.496145912497,56.91,56.94,56.71,56.8,18130.4961
2008-06-03 11:30:00,56.8,56.86,56.72,56.76,18021.930300727392,56.8,56.86,56.72,56.76,18021.9303
2008-06-03 11:40:00,56.77,56.8,56.71,56.74,19867.549668874173,56.77,56.8,56.71,56.74,19867.5497
2008-06-03 11:50:00,56.72,56.75,56.66,56.7,208120.72521984583,56.72,56.75,56.66,56.7,208120.7252
2008-06-03 12:00:00,56.7,56.85,56.68,56.76,57974.16132884595,56.7,56.85,56.68,56.76,57974.1613
2008-06-03 12:10:00,56.79,56.81,56.72,56.76,13462.164802952992,56.79,56.81,56.72,56.76,13462.1648
2008-06-03 12:20:00,56.78,56.86,56.74,56.8,40060.79687330366,56.78,56.86,56.74,56.8,40060.7969
2008-06-03 12:30:00,56.79,56.93,56.78,56.9,131147.54098360657,56.79,56.93,56.78,56.9,131147.541
2008-06-03 12:40:00,56.89,56.91,56.77,56.87,33438.28031701227,56.89,56.91,56.77,56.87,33438.2803
2008-06-03 12:50:00,56.89,57.0,56.87,57.0,40169.36271848877,56.89,57.0,56.87,57.0,40169.3627
2008-06-03 13:00:00,56.98,57.03,56.92,57.01,50157.4204755184,56.98,57.03,56.92,57.01,50157.4205
2008-06-03 13:10:00,57.01,57.08,56.98,57.0,83704.26663771577,57.01,57.08,56.98,57.0,83704.2666
2008-06-03 13:20:00,57.01,57.06,56.77,56.79,61665.40006513951,57.01,57.06,56.77,56.79,61665.4001
2008-06-03 13:30:00,56.79,56.79,56.45,56.53,71110.62859624362,56.79,56.79,56.45,56.53,71110.6286
2008-06-03 13:40:00,56.5,56.64,56.34,56.34,52437.3032244056,56.5,56.64,56.34,56.34,52437.3032
2008-06-03 13:50:00,56.33,56.35,55.98,56.09,60905.439148843776,56.33,56.35,55.98,56.09,60905.4391
2008-06-03 14:00:00,56.09,56.22,56.03,56.2,93583.75854956033,56.09,56.22,56.03,56.2,93583.7585
2008-06-03 14:10:00,56.2,56.29,55.98,56.0,76647.48670068396,56.2,56.29,55.98,56.0,76647.4867
2008-06-03 14:20:00,56.0,56.04,55.74,55.87,194549.9945717077,56.0,56.04,55.74,55.87,194549.9946
2008-06-03 14:30:00,55.88,55.98,55.7,55.75,94560.85115622626,55.88,55.98,55.7,55.75,94560.8512
2008-06-03 14:40:00,55.75,56.01,55.73,55.98,79253.06698512648,55.75,56.01,55.73,55.98,79253.067
2008-06-03 14:50:00,55.98,56.0,55.83,55.84,65465.20464661818,55.98,56.0,55.83,55.84,65465.2046
2008-06-03 15:00:00,55.83,56.2,55.72,56.16,129084.78992508956,55.83,56.2,55.72,56.16,129084.7899
2008-06-03 15:10:00,56.14,56.19,55.9,56.18,102594.723699924,56.14,56.19,55.9,56.18,102594.7237
2008-06-03 15:20:00,56.19,56.31,56.16,56.28,94777.98284659648,56.19,56.31,56.16,56.28,94777.9828
2008-06-03 15:30:00,56.29,56.37,56.19,56.32,111171.42546954728,56.29,56.37,56.19,56.32,111171.4255
2008-06-03 15:40:00,56.31,56.5,56.31,56.49,184779.06850504832,56.31,56.5,56.31,56.49,184779.0685
2008-06-03 15:50:00,56.49,56.85,56.47,56.7,337748.34437086096,56.49,56.85,56.47,56.7,337748.3444
2008-06-04 09:30:00,56.45,57.05,56.21,56.61,81641.51557919879,56.45,57.05,56.21,56.61,81641.5156
2008-06-04 09:40:00,56.51,57.28,56.51,57.27,128107.69731842364,56.51,57.28,56.51,57.27,128107.6973
2008-06-04 09:50:00,57.23,57.23,56.6,56.63,89023.99305178592,57.23,57.23,56.6,56.63,89023.9931
2008-06-04 10:00:00,56.63,56.71,56.25,56.35,105200.30398436652,56.63,56.71,56.25,56.35,105200.304
2008-06-04 10:10:00,56.41,56.46,56.27,56.39,58625.55639995658,56.41,56.46,56.27,56.39,58625.5564
2008-06-04 10:20:00,56.34,56.72,56.34,56.68,62642.492671805456,56.34,56.72,56.34,56.68,62642.4927
2008-06-04 10:30:00,56.68,56.77,56.41,56.41,52328.737379220496,56.68,56.77,56.41,56.41,52328.7374
2008-06-04 10:40:00,56.41,56.53,56.38,56.45,65899.4680273586,56.41,56.53,56.38,56.45,65899.468
2008-06-04 10:50:00,56.45,56.91,56.42,56.82,110302.89870806644,56.45,56.91,56.42,56.82,110302.8987
2008-06-04 11:00:00,56.83,57.06,56.83,57.06,37998.04581478667,56.83,57.06,56.83,57.06,37998.0458
2008-06-04 11:10:00,57.06,57.15,56.99,57.15,47768.9718814461,57.06,57.15,56.99,57.15,47768.9719
2008-06-04 11:20:00,57.14,57.28,57.14,57.18,66442.29725328412,57.14,57.28,57.14,57.18,66442.2973
2008-06-04 11:30:00,57.18,57.27,57.11,57.22,57974.16132884595,57.18,57.27,57.11,57.22,57974.1613
2008-06-04 11:40:00,57.23,57.39,57.21,57.37,60145.47823254804,57.23,57.39,57.21,57.37,60145.4782
2008-06-04 11:50:00,57.34,57.55,57.34,57.52,43209.2063836717,57.34,57.55,57.34,57.52,43209.2064
2008-06-04 12:00:00,57.51,57.61,57.5,57.61,35826.728911084574,57.51,57.61,57.5,57.61,35826.7289
2008-06-04 12:10:00,57.61,57.71,57.61,57.64,69916.40429920747,57.61,57.71,57.61,57.64,69916.4043
2008-06-04 12:20:00,57.64,57.68,57.54,57.57,76104.65747475844,57.64,57.68,57.54,57.57,76104.6575
2008-06-04 12:30:00,57.57,57.71,57.56,57.61,64596.67788513734,57.57,57.71,57.56,57.61,64596.6779
2008-06-04 12:40:00,57.59,57.61,57.38,57.45,45706.22082292911,57.59,57.61,57.38,57.45,45706.2208
2008-06-04 12:50:00,57.45,57.55,57.45,57.47,28987.08066442297,57.45,57.55,57.45,57.47,28987.0807
2008-06-04 13:00:00,57.5,57.5,57.26,57.29,76430.35501031375,57.5,57.5,57.26,57.29,76430.355
2008-06-04 13:10:00,57.29,57.48,57.29,57.44,38106.61165997177,57.29,57.48,57.29,57.44,38106.6117
2008-06-04 13:20:00,57.44,57.5,57.38,57.44,28987.08066442297,57.44,57.5,57.38,57.44,28987.0807
2008-06-04 13:30:00,57.47,57.5,57.41,57.49,36043.860601454784,57.47,57.5,57.41,57.49,36043.8606
2008-06-04 13:40:00,57.49,57.51,57.45,57.48,47117.57681033547,57.49,57.51,57.45,57.48,47117.5768
2008-06-04 13:50:00,57.48,57.54,57.44,57.46,72087.72120290957,57.48,57.54,57.44,57.46,72087.7212
2008-06-04 14:00:00,57.43,57.46,57.23,57.23,55477.14688958854,57.43,57.46,57.23,57.23,55477.1469
2008-06-04 14:10:00,57.23,57.3,56.91,57.03,86309.8469221583,57.23,57.3,56.91,57.03,86309.8469
2008-06-04 14:20:00,57.03,57.13,56.97,57.02,40277.92856367387,57.03,57.13,56.97,57.02,40277.9286
2008-06-04 14:30:00,57.02,57.15,56.95,57.11,29747.041580718706,57.02,57.15,56.95,57.11,29747.0416
2008-06-04 14:40:00,57.12,57.15,56.75,56.78,65139.50711106286,57.12,57.15,56.75,56.78,65139.5071
2008-06-04 14:50:00,56.78,57.02,56.71,56.91,64379.54619476713,56.78,57.02,56.71,56.91,64379.5462
2008-06-04 15:00:00,56.91,57.15,56.9,57.04,64596.67788513734,56.91,57.15,56.9,57.04,64596.6779
2008-06-04 15:10:00,57.06,57.25,56.95,57.12,92606.66594289435,57.06,57.25,56.95,57.12,92606.6659
2008-06-04 15:20:00,57.13,57.26,57.01,57.12,62533.92682662035,57.13,57.26,57.01,57.12,62533.9268
2008-06-04 15:30:00,57.13,57.14,56.93,56.95,93040.9293236348,57.13,57.14,56.93,56.95,93040.9293
2008-06-04 15:40:00,56.99,57.26,56.88,57.21,105200.30398436652,56.99,57.26,56.88,57.21,105200.304
2008-06-04 15:50:00,57.2,57.34,57.14,57.26,155900.55368581045,57.2,57.34,57.14,57.26,155900.5537
2008-06-05 09:30:00,58.11,58.2,57.47,57.75,304092.93236347847,58.11,58.2,57.47,57.75,304092.9324
2008-06-05 09:40:00,57.75,58.72,57.75,58.7,223537.0752361307,57.75,58.72,57.75,58.7,223537.0752
2008-06-05 09:50:00,58.71,59.07,58.69,58.98,263489.30626424926,58.71,59.07,58.69,58.98,263489.3063
2008-06-05 10:00:00,58.98,59.07,58.73,58.78,368581.0444034307,58.98,59.07,58.73,58.78,368581.0444
2008-06-05 10:10:00,58.79,59.13,58.78,59.11,96732.16805992836,58.79,59.13,58.78,59.11,96732.1681
2008-06-05 10:20:00,59.12,59.3,59.03,59.29,117142.54695472804,59.12,59.3,59.03,59.29,117142.547
2008-06-05 10:30:00,59.25,59.69,59.23,59.63,193138.6385843014,59.25,59.69,59.23,59.63,193138.6386
2008-06-05 10:40:00,59.63,59.69,59.39,59.5,295516.2305938552,59.63,59.69,59.39,59.5,295516.2306
2008-06-05 10:50:00,59.49,59.58,59.36,59.4,66008.0338725437,59.49,59.58,59.36,59.4,66008.0339
2008-06-05 11:00:00,59.4,59.41,59.14,59.22,81750.0814243839,59.4,59.41,59.14,59.22,81750.0814
2008-06-05 11:10:00,59.22,59.36,59.22,59.35,83704.26663771577,59.22,59.36,59.22,59.35,83704.2666
2008-06-05 11:20:00,59.35,59.48,59.35,59.42,127890.56562805342,59.35,59.48,59.35,59.42,127890.5656
2008-06-05 11:30:00,59.41,59.45,59.28,59.36,76430.35501031375,59.41,59.45,59.28,59.36,76430.355
2008-06-05 11:40:00,59.34,59.36,59.15,59.16,47009.010965150366,59.34,59.36,59.15,59.16,47009.011
2008-06-05 11:50:00,59.17,59.25,59.09,59.23,30289.87080664423,59.17,59.25,59.09,59.23,30289.8708
2008-06-05 12:00:00,59.22,59.37,59.21,59.25,25621.539463684727,59.22,59.37,59.21,59.25,25621.5395
2008-06-05 12:10:00,59.27,59.32,59.21,59.25,44186.29899033765,59.27,59.32,59.21,59.25,44186.299
2008-06-05 12:20:00,59.26,59.34,59.15,59.21,63076.75605254587,59.26,59.34,59.15,59.21,63076.7561
2008-06-05 12:30:00,59.2,59.49,59.16,59.46,92606.66594289435,59.2,59.49,59.16,59.46,92606.6659
2008-06-05 12:40:00,59.46,61.17,59.06,59.38,1230593.8551731629,59.46,61.17,59.06,59.38,1230593.8552
2008-06-05 12:50:00,59.38,59.73,59.12,59.64,146672.45684507655,59.38,59.73,59.12,59.64,146672.4568
2008-06-05 13:00:00,59.63,59.67,59.21,59.23,68722.18000217131,59.63,59.67,59.21,59.23,68722.18
2008-06-05 13:10:00,59.23,59.28,59.06,59.18,49397.45955922267,59.23,59.28,59.06,59.18,49397.4596
2008-06-05 13:20:00,59.16,59.41,59.15,59.33,28661.38312886766,59.16,59.41,59.15,59.33,28661.3831
2008-06-05 13:30:00,59.36,59.36,59.18,59.22,18239.0619910976,59.36,59.36,59.18,59.22,18239.062
2008-06-05 13:40:00,59.24,59.59,59.21,59.42,33112.58278145696,59.24,59.59,59.21,59.42,33112.5828
2008-06-05 13:50:00,59.43,59.43,59.26,59.35,24753.012702203887,59.43,59.43,59.26,59.35,24753.0127
2008-06-05 14:00:00,59.39,59.43,59.19,59.23,57865.59548366084,59.39,59.43,59.19,59.23,57865.5955
2008-06-05 14:10:00,59.22,59.23,59.07,59.08,67419.38985995007,59.22,59.23,59.07,59.08,67419.3899
2008-06-05 14:20:00,59.09,59.12,58.76,58.81,141352.7304310064,59.09,59.12,58.76,58.81,141352.7304
2008-06-05 14:30:00,58.81,59.01,58.56,59.01,133535.98957767888,58.81,59.01,58.56,59.01,133535.9896
2008-06-05 14:40:00,59.01,59.09,58.86,58.93,46031.91835848442,59.01,59.09,58.86,58.93,46031.9184
2008-06-05 14:50:00,58.92,58.98,58.85,58.95,45054.82575181848,58.92,58.98,58.85,58.95,45054.8258
2008-06-05 15:00:00,58.94,59.05,58.9,59.05,63728.1511236565,58.94,59.05,58.9,59.05,63728.1511
2008-06-05 15:10:00,59.03,59.11,58.91,58.91,132558.89697101293,59.03,59.11,58.91,58.91,132558.897
2008-06-05 15:20:00,58.9,59.06,58.88,59.04,107805.88426880904,58.9,59.06,58.88,59.04,107805.8843
2008-06-05 15:30:00,59.04,59.16,59.02,59.09,129301.92161545978,59.04,59.16,59.02,59.09,129301.9216
2008-06-05 15:40:00,59.09,59.17,58.99,59.11,139289.9793724894,59.09,59.17,58.99,59.11,139289.9794
2008-06-05 15:50:00,59.12,59.48,59.12,59.46,265443.49147758115,59.12,59.48,59.12,59.46,265443.4915
2008-06-06 09:30:00,59.22,59.29,58.67,58.72,67962.2190858756,59.22,59.29,58.67,58.72,67962.2191
2008-06-06 09:40:00,58.73,58.77,58.44,58.55,48637.49864292693,58.73,58.77,58.44,58.55,48637.4986
2008-06-06 09:50:00,58.53,58.65,58.23,58.23,49180.32786885246,58.53,58.65,58.23,58.23,49180.3279
2008-06-06 10:00:00,58.23,58.24,57.88,57.92,84898.49093475193,58.23,58.24,57.88,57.92,84898.4909
2008-06-06 10:10:00,57.91,58.22,57.84,58.2,106828.79166214308,57.91,58.22,57.84,58.2,106828.7917
2008-06-06 10:20:00,58.2,58.29,57.98,58.08,95212.24622733687,58.2,58.29,57.98,58.08,95212.2462
2008-06-06 10:30:00,58.04,58.34,58.0,58.32,68287.9166214309,58.04,58.34,58.0,58.32,68287.9166
2008-06-06 10:40:00,58.33,58.43,58.27,58.43,50374.55216588861,58.33,58.43,58.27,58.43,50374.5522
2008-06-06 10:50:00,58.43,58.49,58.35,58.4,63945.28281402671,58.43,58.49,58.35,58.4,63945.2828
2008-06-06 11:00:00,58.41,58.42,58.24,58.32,85875.58354141787,58.41,58.42,58.24,58.32,85875.5835
2008-06-06 11:10:00,58.32,58.43,58.26,58.34,38649.4408858973,58.32,58.43,58.26,58.34,38649.4409
2008-06-06 11:20:00,58.32,58.35,58.27,58.31,44946.25990663337,58.32,58.35,58.27,58.31,44946.2599
2008-06-06 11:30:00,58.31,58.46,58.28,58.45,32135.49017479101,58.31,58.46,58.28,58.45,32135.4902
2008-06-06 11:40:00,58.45,58.49,58.32,58.4,46791.87927478016,58.45,58.49,58.32,58.4,46791.8793
2008-06-06 11:50:00,58.4,58.49,58.32,58.4,23667.35425035284,58.4,58.49,58.32,58.4,23667.3543
2008-06-06 12:00:00,58.43,58.43,58.23,58.34,24861.578547388992,58.43,58.43,58.23,58.34,24861.5785
2008-06-06 12:10:00,58.36,58.44,58.34,58.43,29421.344045163394,58.36,58.44,58.34,58.43,29421.344
2008-06-06 12:20:00,58.44,58.44,58.31,58.39,148735.20790359355,58.44,58.44,58.31,58.39,148735.2079
2008-06-06 12:30:00,58.4,58.49,58.33,58.33,27901.422212571924,58.4,58.49,58.33,58.33,27901.4222
2008-06-06 12:40:00,58.35,58.36,58.28,58.32,34849.63630441863,58.35,58.36,58.28,58.32,34849.6363
2008-06-06 12:50:00,58.31,58.34,58.14,58.25,27032.895451091088,58.31,58.34,58.14,58.25,27032.8955
2008-06-06 13:00:00,58.26,58.35,58.21,58.26,95103.68038215178,58.26,58.35,58.21,58.26,95103.6804
2008-06-06 13:10:00,58.25,58.35,58.15,58.24,45923.35251329932,58.25,58.35,58.15,58.24,45923.3525
2008-06-06 13:20:00,58.23,58.43,58.23,58.4,28444.25143849745,58.23,58.43,58.23,58.4,28444.2514
2008-06-06 13:30:00,58.37,58.54,58.31,58.44,55585.71273477364,58.37,58.54,58.31,58.44,55585.7127
2008-06-06 13:40:00,58.47,58.55,58.45,58.48,44294.86483552275,58.47,58.55,58.45,58.48,44294.8648
2008-06-06 13:50:00,58.48,58.48,58.21,58.33,61556.834219954406,58.48,58.48,58.21,58.33,61556.8342
2008-06-06 14:00:00,58.32,58.32,57.95,58.0,76538.92085549886,58.32,58.32,57.95,58.0,76538.9209
2008-06-06 14:10:00,58.0,58.06,57.7,57.78,179676.47378134838,58.0,58.06,57.7,57.78,179676.4738
2008-06-06 14:20:00,57.78,57.93,57.73,57.79,162523.07024210185,57.78,57.93,57.73,57.79,162523.0702
2008-06-06 14:30:00,57.76,57.93,57.73,57.85,54717.185973292806,57.76,57.93,57.73,57.85,54717.186
2008-06-06 14:40:00,57.83,57.88,57.75,57.82,213006.18825317555,57.83,57.88,57.75,57.82,213006.1883
2008-06-06 14:50:00,57.83,57.94,57.75,57.78,58625.55639995658,57.83,57.94,57.75,57.78,58625.5564
2008-06-06 15:00:00,57.8,58.01,57.79,57.98,58299.85886440126,57.8,58.01,57.79,57.98,58299.8589
2008-06-06 15:10:00,57.98,58.03,57.86,57.98,138312.88676582347,57.98,58.03,57.86,57.98,138312.8868
2008-06-06 15:20:00,57.99,58.04,57.73,57.83,75887.52578438823,57.99,58.04,57.73,57.83,75887.5258
2008-06-06 15:30:00,57.83,58.01,57.8,57.91,88046.90044511997,57.83,58.01,57.8,57.91,88046.9004
2008-06-06 15:40:00,57.91,57.97,57.7,57.87,108674.41103028988,57.91,57.97,57.7,57.87,108674.411
2008-06-06 15:50:00,57.85,57.85,57.47,57.51,279231.35381608945,57.85,57.85,57.47,57.51,279231.3538
2008-06-09 09:30:00,57.49,57.59,57.05,57.1,128541.96069916405,57.49,57.59,57.05,57.1,128541.9607
2008-06-09 09:40:00,57.09,57.2,56.33,56.59,75018.9990229074,57.09,57.2,56.33,56.59,75018.999
2008-06-09 09:50:00,56.58,56.91,56.48,56.61,52545.86906959071,56.58,56.91,56.48,56.61,52545.8691
2008-06-09 10:00:00,56.62,56.74,56.3,56.35,164694.38714580395,56.62,56.74,56.3,56.35,164694.3871
2008-06-09 10:10:00,56.36,56.79,56.36,56.65,85549.88600586256,56.36,56.79,56.36,56.65,85549.886
2008-06-09 10:20:00,56.65,56.65,56.24,56.31,67202.25816957986,56.65,56.65,56.24,56.31,67202.2582
2008-06-09 10:30:00,56.32,56.43,56.1,56.14,81858.647269569,56.32,56.43,56.1,56.14,81858.6473
2008-06-09 10:40:00,56.14,56.23,55.99,56.05,285636.7386820107,56.14,56.23,55.99,56.05,285636.7387
2008-06-09 10:50:00,56.05,56.09,55.86,55.95,187601.78047986105,56.05,56.09,55.86,55.95,187601.7805
2008-06-09 11:00:00,55.95,56.29,55.95,56.26,91846.70502659865,55.95,56.29,55.95,56.26,91846.705
2008-06-09 11:10:00,56.26,56.31,56.24,56.28,93583.75854956033,56.26,56.31,56.24,56.28,93583.7585
2008-06-09 11:20:00,56.28,56.52,56.28,56.48,79904.46205623711,56.28,56.52,56.28,56.48,79904.4621
2008-06-09 11:30:00,56.48,56.66,56.47,56.6,88372.59798067529,56.48,56.66,56.47,56.6,88372.598
2008-06-09 11:40:00,56.62,56.63,56.45,56.49,111388.55715991747,56.62,56.63,56.45,56.49,111388.5572
2008-06-09 11:50:00,56.49,56.49,56.21,56.23,37346.65074367605,56.49,56.49,56.21,56.23,37346.6507
2008-06-09 12:00:00,56.23,56.23,56.0,56.12,51677.34230810987,56.23,56.23,56.0,56.12,51677.3423
2008-06-09 12:10:00,56.12,56.2,56.11,56.12,26707.197915535773,56.12,56.2,56.11,56.12,26707.1979
2008-06-09 12:20:00,56.1,56.11,55.98,55.99,25947.23699924004,56.1,56.11,55.98,55.99,25947.237
2008-06-09 12:30:00,55.99,56.01,55.93,55.94,28009.98805775703,55.99,56.01,55.93,55.94,28009.9881
2008-06-09 12:40:00,55.94,56.09,55.94,56.01,179567.90793616328,55.94,56.09,55.94,56.01,179567.9079
2008-06-09 12:50:00,56.0,56.11,55.93,55.96,40060.79687330366,56.0,56.11,55.93,55.96,40060.7969
2008-06-09 13:00:00,55.97,55.97,55.87,55.94,64379.54619476713,55.97,55.97,55.87,55.94,64379.5462
2008-06-09 13:10:00,55.94,55.98,55.85,55.92,108348.71349473456,55.94,55.98,55.85,55.92,108348.7135
2008-06-09 13:20:00,55.92,56.24,55.83,56.21,130279.01422212573,55.92,56.24,55.83,56.21,130279.0142
2008-06-09 13:30:00,56.18,56.35,56.16,56.31,60362.60992291825,56.18,56.35,56.16,56.31,60362.6099
2008-06-09 13:40:00,56.31,56.38,56.11,56.11,48963.19617848225,56.31,56.38,56.11,56.11,48963.1962
2008-06-09 13:50:00,56.11,56.19,55.96,56.03,62751.05851699055,56.11,56.19,55.96,56.03,62751.0585
2008-06-09 14:00:00,56.02,56.14,55.89,56.0,121050.91738139182,56.02,56.14,55.89,56.0,121050.9174
2008-06-09 14:10:00,56.0,56.09,55.95,56.05,129736.1849962002,56.0,56.09,55.95,56.05,129736.185
2008-06-09 14:20:00,56.05,56.07,55.86,55.98,144284.00825100424,56.05,56.07,55.86,55.98,144284.0083
2008-06-09 14:30:00,55.98,56.47,55.88,56.47,146346.75930952124,55.98,56.47,55.88,56.47,146346.7593
2008-06-09 14:40:00,56.45,56.48,56.19,56.28,96840.73390511343,56.45,56.48,56.19,56.28,96840.7339
2008-06-09 14:50:00,56.28,56.3,56.02,56.04,113994.13744436,56.28,56.3,56.02,56.04,113994.1374
2008-06-09 15:00:00,56.01,56.17,55.92,55.99,76973.18423623928,56.01,56.17,55.92,55.99,76973.1842
2008-06-09 15:10:00,56.0,56.12,55.98,56.09,58842.68809032679,56.0,56.12,55.98,56.09,58842.6881
2008-06-09 15:20:00,56.09,56.24,56.0,56.16,62425.360981435246,56.09,56.24,56.0,56.16,62425.361
2008-06-09 15:30:00,56.15,56.44,56.15,56.29,103680.38215177506,56.15,56.44,56.15,56.29,103680.3822
2008-06-09 15:40:00,56.28,56.65,56.24,56.64,142329.82303767235,56.28,56.65,56.24,56.64,142329.823
2008-06-09 15:50:00,56.62,56.62,56.34,56.48,115731.19096732169,56.62,56.62,56.34,56.48,115731.191
2008-06-10 09:30:00,56.16,56.45,56.09,56.42,56128.54196069916,56.16,56.45,56.09,56.42,56128.542
2008-06-10 09:40:00,56.38,56.49,56.25,56.43,102811.85539029422,56.38,56.49,56.25,56.43,102811.8554
2008-06-10 09:50:00,56.42,56.66,56.2,56.21,212246.22733687985,56.42,56.66,56.2,56.21,212246.2273
2008-06-10 10:00:00,56.21,56.21,55.59,55.59,123982.19520138964,56.21,56.21,55.59,55.59,123982.1952
2008-06-10 10:10:00,55.6,55.68,55.23,55.68,283573.98762349365,55.6,55.68,55.23,55.68,283573.9876
2008-06-10 10:20:00,55.68,56.14,55.57,56.13,345347.95353381825,55.68,56.14,55.57,56.13,345347.9535
2008-06-10 10:30:00,56.14,56.28,56.13,56.28,226251.2213657584,56.14,56.28,56.13,56.28,226251.2214
2008-06-10 10:40:00,56.28,56.51,56.18,56.46,206709.3692324395,56.28,56.51,56.18,56.46,206709.3692
2008-06-10 10:50:00,56.45,56.54,56.31,56.4,191618.71675171,56.45,56.54,56.31,56.4,191618.7168
2008-06-10 11:00:00,56.38,56.68,56.32,56.51,130713.27760286616,56.38,56.68,56.32,56.51,130713.2776
2008-06-10 11:10:00,56.51,56.54,56.3,56.3,108348.71349473456,56.51,56.54,56.3,56.3,108348.7135
2008-06-10 11:20:00,56.31,56.36,56.0,56.03,161654.543480621,56.31,56.36,56.0,56.03,161654.5435
2008-06-10 11:30:00,56.01,56.01,55.68,55.78,67202.25816957986,56.01,56.01,55.68,55.78,67202.2582
2008-06-10 11:40:00,55.79,56.04,55.79,56.01,34741.070459233524,55.79,56.04,55.79,56.01,34741.0705
2008-06-10 11:50:00,56.03,56.09,55.73,55.92,83921.39832808598,56.03,56.09,55.73,55.92,83921.3983
2008-06-10 12:00:00,55.93,56.08,55.93,56.05,17696.232765172077,55.93,56.08,55.93,56.05,17696.2328
2008-06-10 12:10:00,56.03,56.4,56.02,56.33,28227.11974812724,56.03,56.4,56.02,56.33,28227.1197
2008-06-10 12:20:00,56.33,56.33,55.87,55.92,30072.73911627402,56.33,56.33,55.87,55.92,30072.7391
2008-06-10 12:30:00,55.89,56.01,55.83,56.01,41363.587015524914,55.89,56.01,55.83,56.01,41363.587
2008-06-10 12:40:00,56.02,56.09,55.91,56.02,31701.22679405059,56.02,56.09,55.91,56.02,31701.2268
2008-06-10 12:50:00,56.04,56.05,55.86,55.87,62316.79513625014,56.04,56.05,55.86,55.87,62316.7951
2008-06-10 13:00:00,55.87,55.9,55.82,55.88,32569.75355553143,55.87,55.9,55.82,55.88,32569.7536
2008-06-10 13:10:00,55.93,56.31,55.91,56.23,29204.212354793184,55.93,56.31,55.91,56.23,29204.2124
2008-06-10 13:20:00,56.25,56.45,56.23,56.45,23341.65671479753,56.25,56.45,56.23,56.45,23341.6567
2008-06-10 13:30:00,56.43,56.43,56.02,56.05,24318.749321463467,56.43,56.43,56.02,56.05,24318.7493
2008-06-10 13:40:00,56.04,56.29,56.04,56.19,23558.788405167736,56.04,56.29,56.04,56.19,23558.7884
2008-06-10 13:50:00,56.18,56.21,56.09,56.09,20193.24720442949,56.18,56.21,56.09,56.09,20193.2472
2008-06-10 14:00:00,56.08,56.1,55.73,55.96,56671.37118662469,56.08,56.1,55.73,55.96,56671.3712
2008-06-10 14:10:00,55.96,55.96,55.76,55.77,26055.802844425143,55.96,55.96,55.76,55.77,26055.8028
2008-06-10 14:20:00,55.78,56.1,55.78,56.09,34958.202149603734,55.78,56.1,55.78,56.09,34958.2021
2008-06-10 14:30:00,56.07,56.07,55.86,55.96,19324.72044294865,56.07,56.07,55.86,55.96,19324.7204
2008-06-10 14:40:00,55.96,56.06,55.94,55.99,12810.769731842363,55.96,56.06,55.94,55.99,12810.7697
2008-06-10 14:50:00,55.98,56.08,55.89,56.08,15959.1792422104,55.98,56.08,55.89,56.08,15959.1792
2008-06-10 15:00:00,56.06,56.11,56.0,56.08,33872.54369775269,56.06,56.11,56.0,56.08,33872.5437
2008-06-10 15:10:00,56.08,56.11,55.91,55.92,49831.72293996309,56.08,56.11,55.91,55.92,49831.7229
2008-06-10 15:20:00,55.92,56.08,55.91,56.05,21278.90565628053,55.92,56.08,55.91,56.05,21278.9057
2008-06-10 15:30:00,56.03,56.07,55.93,56.0,33655.41200738248,56.03,56.07,55.93,56.0,33655.412
2008-06-10 15:40:00,55.99,56.0,55.81,55.86,131473.23851916188,55.99,56.0,55.81,55.86,131473.2385
2008-06-10 15:50:00,55.86,55.96,55.68,55.68,225165.56291390728,55.86,55.96,55.68,55.68,225165.5629
2008-06-11 09:30:00,56.14,56.19,55.52,55.55,70459.233525133,56.14,56.19,55.52,55.55,70459.2335
2008-06-11 09:40:00,55.56,55.75,55.47,55.64,78710.23775920096,55.56,55.75,55.47,55.64,78710.2378
2008-06-11 09:50:00,55.67,55.79,55.54,55.55,57865.59548366084,55.67,55.79,55.54,55.55,57865.5955
2008-06-11 10:00:00,55.55,55.59,55.32,55.51,76104.65747475844,55.55,55.59,55.32,55.51,76104.6575
2008-06-11 10:10:00,55.5,55.53,55.28,55.49,27250.02714146129,55.5,55.53,55.28,55.49,27250.0271
2008-06-11 10:20:00,55.48,55.51,54.87,54.9,71436.32613179894,55.48,55.51,54.87,54.9,71436.3261
2008-06-11 10:30:00,54.87,55.33,54.81,55.09,62099.66344587993,54.87,55.33,54.81,55.09,62099.6634
2008-06-11 10:40:00,55.05,55.05,54.77,54.82,37563.782434046254,55.05,55.05,54.77,54.82,37563.7824
2008-06-11 10:50:00,54.82,54.93,54.77,54.82,55368.58104440344,54.82,54.93,54.77,54.82,55368.581
2008-06-11 11:00:00,54.86,54.94,54.67,54.69,159483.2265769189,54.86,54.94,54.67,54.69,159483.2266
2008-06-11 11:10:00,54.7,54.73,54.57,54.67,97057.86559548366,54.7,54.73,54.57,54.67,97057.8656
2008-06-11 11:20:00,54.66,54.78,54.53,54.61,60362.60992291825,54.66,54.78,54.53,54.61,60362.6099
2008-06-11 11:30:00,54.58,54.78,54.5,54.68,53957.22505699707,54.58,54.78,54.5,54.68,53957.2251
2008-06-11 11:40:00,54.66,54.69,54.57,54.6,54934.317663663016,54.66,54.69,54.57,54.6,54934.3177
2008-06-11 11:50:00,54.59,54.67,54.55,54.59,55477.14688958854,54.59,54.67,54.55,54.59,55477.1469
2008-06-11 12:00:00,54.59,54.65,54.5,54.64,38215.17750515688,54.59,54.65,54.5,54.64,38215.1775
2008-06-11 12:10:00,54.64,54.73,54.47,54.73,87721.20290956466,54.64,54.73,54.47,54.73,87721.2029
2008-06-11 12:20:00,54.73,54.81,54.61,54.61,39409.40180219303,54.73,54.81,54.61,54.61,39409.4018
2008-06-11 12:30:00,54.6,54.67,54.5,54.54,167191.40158506134,54.6,54.67,54.5,54.54,167191.4016
2008-06-11 12:40:00,54.56,54.62,54.46,54.54,63728.1511236565,54.56,54.62,54.46,54.54,63728.1511
2008-06-11 12:50:00,54.55,54.59,54.42,54.52,54065.790902182176,54.55,54.59,54.42,54.52,54065.7909
2008-06-11 13:00:00,54.52,54.65,54.49,54.64,50591.68385625882,54.52,54.65,54.49,54.64,50591.6839
2008-06-11 13:10:00,54.63,54.8,54.53,54.73,35175.333839973944,54.63,54.8,54.53,54.73,35175.3338
2008-06-11 13:20:00,54.73,54.79,54.62,54.76,30507.00249701444,54.73,54.79,54.62,54.76,30507.0025
2008-06-11 13:30:00,54.75,54.75,54.58,54.59,46466.18173922484,54.75,54.75,54.58,54.59,46466.1817
2008-06-11 13:40:00,54.63,54.75,54.59,54.73,43969.16729996744,54.63,54.75,54.59,54.73,43969.1673
2008-06-11 13:50:00,54.71,54.81,54.64,54.76,51351.64477255456,54.71,54.81,54.64,54.76,51351.6448
2008-06-11 14:00:00,54.75,54.88,54.6,54.79,51351.64477255456,54.75,54.88,54.6,54.79,51351.6448
2008-06-11 14:10:00,54.8,54.9,54.69,54.88,62208.22929106504,54.8,54.9,54.69,54.88,62208.2293
2008-06-11 14:20:00,54.89,54.9,54.76,54.83,143089.7839539681,54.89,54.9,54.76,54.83,143089.784
2008-06-11 14:30:00,54.81,54.93,54.76,54.88,73173.37965476062,54.81,54.93,54.76,54.88,73173.3797
2008-06-11 14:40:00,54.87,54.94,54.65,54.73,74910.4331777223,54.87,54.94,54.65,54.73,74910.4332
2008-06-11 14:50:00,54.74,54.83,54.66,54.67,43317.7722288568,54.74,54.83,54.66,54.67,43317.7722
2008-06-11 15:00:00,54.65,54.82,54.65,54.8,43969.16729996744,54.65,54.82,54.65,54.8,43969.1673
2008-06-11 15:10:00,54.8,54.9,54.57,54.58,69590.70676365215,54.8,54.9,54.57,54.58,69590.7068
2008-06-11 15:20:00,54.59,54.71,54.52,54.7,109434.3719465856,54.59,54.71,54.52,54.7,109434.3719
2008-06-11 15:30:00,54.7,54.71,54.54,54.58,112799.91314732384,54.7,54.71,54.54,54.58,112799.9131
2008-06-11 15:40:00,54.58,54.71,54.55,54.62,186841.8195635653,54.58,54.71,54.55,54.62,186841.8196
2008-06-11 15:50:00,54.58,54.63,54.25,54.33,296927.58658126154,54.58,54.63,54.25,54.33,296927.5866
2008-06-12 09:30:00,54.81,54.81,54.23,54.39,46466.18173922484,54.81,54.81,54.23,54.39,46466.1817
2008-06-12 09:40:00,54.36,54.69,54.33,54.5,57757.02963847574,54.36,54.69,54.33,54.5,57757.0296
2008-06-12 09:50:00,54.51,54.69,54.49,54.59,48746.06448811204,54.51,54.69,54.49,54.59,48746.0645
2008-06-12 10:00:00,54.59,54.83,54.55,54.69,45380.52328737379,54.59,54.83,54.55,54.69,45380.5233
2008-06-12 10:10:00,54.7,54.73,54.6,54.71,43534.90391922701,54.7,54.73,54.6,54.71,43534.9039
2008-06-12 10:20:00,54.7,54.75,54.48,54.69,55911.41027032895,54.7,54.75,54.48,54.69,55911.4103
2008-06-12 10:30:00,54.71,54.71,54.5,54.56,86635.54445771361,54.71,54.71,54.5,54.56,86635.5445
2008-06-12 10:40:00,54.54,54.58,54.39,54.58,39300.83595700793,54.54,54.58,54.39,54.58,39300.836
2008-06-12 10:50:00,54.58,54.62,54.48,54.62,56128.54196069916,54.58,54.62,54.48,54.62,56128.542
2008-06-12 11:00:00,54.62,54.79,54.57,54.59,64270.98034958202,54.62,54.79,54.57,54.59,64270.9803
2008-06-12 11:10:00,54.61,54.75,54.56,54.58,43317.7722288568,54.61,54.75,54.56,54.58,43317.7722
2008-06-12 11:20:00,54.58,54.67,54.53,54.63,24970.144392574097,54.58,54.67,54.53,54.63,24970.1444
2008-06-12 11:30:00,54.65,54.67,54.49,54.54,19758.98382368907,54.65,54.67,54.49,54.54,19758.9838
2008-06-12 11:40:00,54.53,54.56,54.35,54.42,32678.319400716537,54.53,54.56,54.35,54.42,32678.3194
2008-06-12 11:50:00,54.45,54.46,54.36,54.44,10748.018673325372,54.45,54.46,54.36,54.44,10748.0187
2008-06-12 12:00:00,54.44,54.58,54.44,54.58,21930.300727391164,54.44,54.58,54.44,54.58,21930.3007
2008-06-12 12:10:00,54.58,54.58,54.47,54.51,20084.681359244383,54.58,54.58,54.47,54.51,20084.6814
2008-06-12 12:20:00,54.5,54.62,54.48,54.57,70893.49690587341,54.5,54.62,54.48,54.57,70893.4969
2008-06-12 12:30:00,54.58,54.59,54.47,54.51,17044.837694061447,54.58,54.59,54.47,54.51,17044.8377
2008-06-12 12:40:00,54.5,54.56,54.36,54.4,53740.09336662686,54.5,54.56,54.36,54.4,53740.0934
2008-06-12 12:50:00,54.4,54.45,54.34,54.37,25404.40777331452,54.4,54.45,54.34,54.37,25404.4078
2008-06-12 13:00:00,54.38,54.41,54.28,54.34,30832.700032569755,54.38,54.41,54.28,54.34,30832.7
2008-06-12 13:10:00,54.32,54.34,54.19,54.29,66550.86309846923,54.32,54.34,54.19,54.29,66550.8631
2008-06-12 13:20:00,54.29,54.44,54.28,54.4,40060.79687330366,54.29,54.44,54.28,54.4,40060.7969
2008-06-12 13:30:00,54.41,54.5,54.34,54.47,52328.737379220496,54.41,54.5,54.34,54.47,52328.7374
2008-06-12 13:40:00,54.5,54.53,54.33,54.34,62316.79513625014,54.5,54.53,54.33,54.34,62316.7951
2008-06-12 13:50:00,54.34,54.41,54.29,54.37,53088.69829551623,54.34,54.41,54.29,54.37,53088.6983
2008-06-12 14:00:00,54.36,54.38,54.18,54.34,112474.21561176854,54.36,54.38,54.18,54.34,112474.2156
2008-06-12 14:10:00,54.34,54.46,54.32,54.34,58625.55639995658,54.34,54.46,54.32,54.34,58625.5564
2008-06-12 14:20:00,54.33,54.43,54.31,54.31,33004.01693627185,54.33,54.43,54.31,54.31,33004.0169
2008-06-12 14:30:00,54.32,54.44,54.28,54.33,42992.07469330149,54.32,54.44,54.28,54.33,42992.0747
2008-06-12 14:40:00,54.34,54.44,54.27,54.31,100097.7092606666,54.34,54.44,54.27,54.31,100097.7093
2008-06-12 14:50:00,54.32,54.4,54.28,54.37,86852.67614808382,54.32,54.4,54.28,54.37,86852.6761
2008-06-12 15:00:00,54.35,54.38,54.2,54.2,101183.36771251763,54.35,54.38,54.2,54.2,101183.3677
2008-06-12 15:10:00,54.23,54.33,54.11,54.16,72413.41873846488,54.23,54.33,54.11,54.16,72413.4187
2008-06-12 15:20:00,54.16,54.17,53.87,53.91,81315.81804364348,54.16,54.17,53.87,53.91,81315.818
2008-06-12 15:30:00,53.91,54.18,53.91,53.96,167408.53327543155,53.91,54.18,53.91,53.96,167408.5333
2008-06-12 15:40:00,53.94,54.2,53.88,54.12,144935.40332211487,53.94,54.2,53.88,54.12,144935.4033
2008-06-12 15:50:00,54.12,54.16,53.96,54.01,274237.3249375746,54.12,54.16,53.96,54.01,274237.3249
2008-06-13 09:30:00,54.49,54.9,54.08,54.54,56128.54196069916,54.49,54.9,54.08,54.54,56128.542
2008-06-13 09:40:00,54.47,54.65,54.34,54.59,53414.395831071546,54.47,54.65,54.34,54.59,53414.3958
2008-06-13 09:50:00,54.62,54.64,54.14,54.43,55477.14688958854,54.62,54.64,54.14,54.43,55477.1469
2008-06-13 10:00:00,54.41,54.58,54.34,54.48,63619.58527847139,54.41,54.58,54.34,54.48,63619.5853
2008-06-13 10:10:00,54.51,55.11,54.31,55.05,75561.82824883291,54.51,55.11,54.31,55.05,75561.8282
2008-06-13 10:20:00,55.02,55.15,54.89,55.03,90109.65150363695,55.02,55.15,54.89,55.03,90109.6515
2008-06-13 10:30:00,55.04,55.14,54.92,54.98,42557.81131256107,55.04,55.14,54.92,54.98,42557.8113
2008-06-13 10:40:00,54.95,54.95,54.75,54.88,54282.92259255239,54.95,54.95,54.75,54.88,54282.9226
2008-06-13 10:50:00,54.88,55.05,54.69,54.81,58191.29301921616,54.88,55.05,54.69,54.81,58191.293
2008-06-13 11:00:00,54.79,54.96,54.79,54.79,36803.82151775052,54.79,54.96,54.79,54.79,36803.8215
2008-06-13 11:10:00,54.8,54.94,54.77,54.85,32352.62186516122,54.8,54.94,54.77,54.85,32352.6219
2008-06-13 11:20:00,54.86,54.9,54.81,54.84,21496.037346650744,54.86,54.9,54.81,54.84,21496.0373
2008-06-13 11:30:00,54.86,54.87,54.64,54.65,25621.539463684727,54.86,54.87,54.64,54.65,25621.5395
2008-06-13 11:40:00,54.65,54.78,54.64,54.75,23884.48594072305,54.65,54.78,54.64,54.75,23884.4859
2008-06-13 11:50:00,54.74,54.87,54.68,54.68,55042.88350884812,54.74,54.87,54.68,54.68,55042.8835
2008-06-13 12:00:00,54.68,54.81,54.65,54.75,51460.21061773966,54.68,54.81,54.65,54.75,51460.2106
2008-06-13 12:10:00,54.77,54.84,54.65,54.67,76213.22331994354,54.77,54.84,54.65,54.67,76213.2233
2008-06-13 12:20:00,54.68,54.92,54.67,54.88,18021.930300727392,54.68,54.92,54.67,54.88,18021.9303
2008-06-13 12:30:00,54.85,54.98,54.81,54.87,19758.98382368907,54.85,54.98,54.81,54.87,19758.9838
2008-06-13 12:40:00,54.87,54.93,54.75,54.9,28335.685593312344,54.87,54.93,54.75,54.9,28335.6856
2008-06-13 12:50:00,54.9,54.95,54.81,54.9,62751.05851699055,54.9,54.95,54.81,54.9,62751.0585
2008-06-13 13:00:00,54.91,54.93,54.65,54.73,37563.782434046254,54.91,54.93,54.65,54.73,37563.7824
2008-06-13 13:10:00,54.73,54.91,54.71,54.88,19216.154597763543,54.73,54.91,54.71,54.88,19216.1546
2008-06-13 13:20:00,54.88,54.93,54.81,54.83,24210.18347627836,54.88,54.93,54.81,54.83,24210.1835
2008-06-13 13:30:00,54.85,54.91,54.74,54.81,26164.368689610248,54.85,54.91,54.74,54.81,26164.3687
2008-06-13 13:40:00,54.81,54.84,54.65,54.77,22255.99826294648,54.81,54.84,54.65,54.77,22255.9983
2008-06-13 13:50:00,54.76,54.82,54.74,54.79,8902.399305178591,54.76,54.82,54.74,54.79,8902.3993
2008-06-13 14:00:00,54.81,54.81,54.65,54.73,18456.19368146781,54.81,54.81,54.65,54.73,18456.1937
2008-06-13 14:10:00,54.74,54.87,54.73,54.86,28009.98805775703,54.74,54.87,54.73,54.86,28009.9881
2008-06-13 14:20:00,54.85,54.85,54.68,54.75,28335.685593312344,54.85,54.85,54.68,54.75,28335.6856
2008-06-13 14:30:00,54.76,54.9,54.7,54.73,31049.831722939965,54.76,54.9,54.7,54.73,31049.8317
2008-06-13 14:40:00,54.75,54.94,54.74,54.88,27792.85636738682,54.75,54.94,54.74,54.88,27792.8564
2008-06-13 14:50:00,54.88,54.92,54.79,54.91,28118.55390294213,54.88,54.92,54.79,54.91,28118.5539
2008-06-13 15:00:00,54.9,54.93,54.81,54.85,31484.09510368038,54.9,54.93,54.81,54.85,31484.0951
2008-06-13 15:10:00,54.84,54.88,54.76,54.87,31049.831722939965,54.84,54.88,54.76,54.87,31049.8317
2008-06-13 15:20:00,54.84,54.94,54.79,54.81,28444.25143849745,54.84,54.94,54.79,54.81,28444.2514
2008-06-13 15:30:00,54.82,54.88,54.72,54.74,122462.27336879818,54.82,54.88,54.72,54.74,122462.2734
2008-06-13 15:40:00,54.77,54.94,54.69,54.92,128216.26316360872,54.77,54.94,54.69,54.92,128216.2632
2008-06-13 15:50:00,54.89,55.17,54.89,55.16,248724.35131907504,54.89,55.17,54.89,55.16,248724.3513
2008-06-16 09:30:00,54.66,54.95,54.11,54.95,73824.77472587125,54.66,54.95,54.11,54.95,73824.7747
2008-06-16 09:40:00,54.94,55.05,54.68,54.81,43643.46976441212,54.94,55.05,54.68,54.81,43643.4698
2008-06-16 09:50:00,54.81,55.01,54.69,54.74,36586.68982738031,54.81,55.01,54.69,54.74,36586.6898
2008-06-16 10:00:00,54.76,55.12,54.76,55.05,50048.8546303333,54.76,55.12,54.76,55.05,50048.8546
2008-06-16 10:10:00,55.04,55.39,54.96,55.31,44946.25990663337,55.04,55.39,54.96,55.31,44946.2599
2008-06-16 10:20:00,55.31,55.36,55.16,55.28,105851.69905547716,55.31,55.36,55.16,55.28,105851.6991
2008-06-16 10:30:00,55.28,55.28,54.96,54.98,37129.51905330584,55.28,55.28,54.96,54.98,37129.5191
2008-06-16 10:40:00,55.01,55.25,55.01,55.24,21496.037346650744,55.01,55.25,55.01,55.24,21496.0373
2008-06-16 10:50:00,55.24,55.62,55.02,55.28,114754.09836065574,55.24,55.62,55.02,55.28,114754.0984
2008-06-16 11:00:00,55.25,55.65,55.25,55.42,103137.55292584954,55.25,55.65,55.25,55.42,103137.5529
2008-06-16 11:10:00,55.43,55.54,55.37,55.38,71544.89197698404,55.43,55.54,55.37,55.38,71544.892
2008-06-16 11:20:00,55.38,55.38,55.08,55.08,26707.197915535773,55.38,55.38,55.08,55.08,26707.1979
2008-06-16 11:30:00,55.08,55.08,54.95,55.0,26598.632070350668,55.08,55.08,54.95,55.0,26598.6321
2008-06-16 11:40:00,55.0,55.03,54.96,54.98,18347.627836282707,55.0,55.03,54.96,54.98,18347.6278
2008-06-16 11:50:00,54.98,55.01,54.91,55.01,27792.85636738682,54.98,55.01,54.91,55.01,27792.8564
2008-06-16 12:00:00,55.01,55.03,54.9,54.94,34849.63630441863,55.01,55.03,54.9,54.94,34849.6363
2008-06-16 12:10:00,54.93,54.98,54.87,54.89,25295.84192812941,54.93,54.98,54.87,54.89,25295.8419
2008-06-16 12:20:00,54.9,54.96,54.89,54.93,15416.350016284878,54.9,54.96,54.89,54.93,15416.35
2008-06-16 12:30:00,54.92,54.96,54.82,54.82,23884.48594072305,54.92,54.96,54.82,54.82,23884.4859
2008-06-16 12:40:00,54.82,54.85,54.78,54.82,28118.55390294213,54.82,54.85,54.78,54.82,28118.5539
2008-06-16 12:50:00,54.81,54.95,54.81,54.88,35066.76799478884,54.81,54.95,54.81,54.88,35066.768
2008-06-16 13:00:00,54.88,54.9,54.81,54.81,28009.98805775703,54.88,54.9,54.81,54.81,28009.9881
2008-06-16 13:10:00,54.81,54.93,54.74,54.93,36478.1239821952,54.81,54.93,54.74,54.93,36478.124
2008-06-16 13:20:00,54.93,55.21,54.88,55.17,36260.992291824994,54.93,55.21,54.88,55.17,36260.9923
2008-06-16 13:30:00,55.21,55.57,55.16,55.45,42774.94300293128,55.21,55.57,55.16,55.45,42774.943
2008-06-16 13:40:00,55.44,55.51,55.27,55.33,46900.44511996526,55.44,55.51,55.27,55.33,46900.4451
2008-06-16 13:50:00,55.33,55.33,55.18,55.21,18239.0619910976,55.33,55.33,55.18,55.21,18239.062
2008-06-16 14:00:00,55.21,55.23,55.06,55.11,30724.13418738465,55.21,55.23,55.06,55.11,30724.1342
2008-06-16 14:10:00,55.11,55.11,54.94,54.97,34523.938768863314,55.11,55.11,54.94,54.97,34523.9388
2008-06-16 14:20:00,54.97,54.98,54.81,54.86,50591.68385625882,54.97,54.98,54.81,54.86,50591.6839
2008-06-16 14:30:00,54.86,55.03,54.81,54.96,32461.187710346327,54.86,55.03,54.81,54.96,32461.1877
2008-06-16 14:40:00,54.94,55.13,54.94,54.99,21170.33981109543,54.94,55.13,54.94,54.99,21170.3398
2008-06-16 14:50:00,54.97,55.1,54.96,55.07,30941.26587775486,54.97,55.1,54.96,55.07,30941.2659
2008-06-16 15:00:00,55.06,55.07,54.86,54.88,37889.47996960156,55.06,55.07,54.86,54.88,37889.48
2008-06-16 15:10:00,54.87,55.02,54.83,54.95,43426.33807404191,54.87,55.02,54.83,54.95,43426.3381
2008-06-16 15:20:00,54.95,54.95,54.84,54.92,42666.377157746174,54.95,54.95,54.84,54.92,42666.3772
2008-06-16 15:30:00,54.92,54.93,54.78,54.83,66333.73140809902,54.92,54.93,54.78,54.83,66333.7314
2008-06-16 15:40:00,54.81,54.93,54.81,54.81,80013.02790142222,54.81,54.93,54.81,54.81,80013.0279
2008-06-16 15:50:00,54.82,55.04,54.69,54.72,177070.8934969059,54.82,55.04,54.69,54.72,177070.8935
2008-06-17 09:30:00,54.79,54.9,54.17,54.17,65139.50711106286,54.79,54.9,54.17,54.17,65139.5071
2008-06-17 09:40:00,54.16,54.34,54.02,54.02,59276.9514710672,54.16,54.34,54.02,54.02,59276.9515
2008-06-17 09:50:00,54.0,54.25,53.94,54.23,56128.54196069916,54.0,54.25,53.94,54.23,56128.542
2008-06-17 10:00:00,54.25,54.53,54.25,54.53,50157.4204755184,54.25,54.53,54.25,54.53,50157.4205
2008-06-17 10:10:00,54.54,54.81,54.54,54.8,36803.82151775052,54.54,54.81,54.54,54.8,36803.8215
2008-06-17 10:20:00,54.77,54.8,54.48,54.54,43100.640538486594,54.77,54.8,54.48,54.54,43100.6405
2008-06-17 10:30:00,54.54,54.83,54.51,54.81,30832.700032569755,54.54,54.83,54.51,54.81,30832.7
2008-06-17 10:40:00,54.81,54.83,54.44,54.59,49614.59124959288,54.81,54.83,54.44,54.59,49614.5912
2008-06-17 10:50:00,54.59,54.85,54.55,54.78,27575.724677016613,54.59,54.85,54.55,54.78,27575.7247
2008-06-17 11:00:00,54.78,55.0,54.76,54.92,37346.65074367605,54.78,55.0,54.76,54.92,37346.6507
2008-06-17 11:10:00,54.94,54.95,54.78,54.8,27684.29052220172,54.94,54.95,54.78,54.8,27684.2905
2008-06-17 11:20:00,54.8,54.87,54.58,54.63,35501.03137552926,54.8,54.87,54.58,54.63,35501.0314
2008-06-17 11:30:00,54.64,54.76,54.5,54.51,30507.00249701444,54.64,54.76,54.5,54.51,30507.0025
2008-06-17 11:40:00,54.51,54.64,54.48,54.56,27141.4612962762,54.51,54.64,54.48,54.56,27141.4613
2008-06-17 11:50:00,54.58,54.69,54.49,54.51,16827.70600369124,54.58,54.69,54.49,54.51,16827.706
2008-06-17 12:00:00,54.5,54.65,54.48,54.6,20084.681359244383,54.5,54.65,54.48,54.6,20084.6814
2008-06-17 12:10:00,54.61,54.69,54.52,54.58,25838.671154054937,54.61,54.69,54.52,54.58,25838.6712
2008-06-17 12:20:00,54.59,54.61,54.45,54.48,32786.88524590164,54.59,54.61,54.45,54.48,32786.8852
2008-06-17 12:30:00,54.48,54.52,54.18,54.34,50048.8546303333,54.48,54.52,54.18,54.34,50048.8546
2008-06-17 12:40:00,54.34,54.36,54.27,54.36,31592.660948865487,54.34,54.36,54.27,54.36,31592.6609
2008-06-17 12:50:00,54.35,54.39,54.26,54.26,27684.29052220172,54.35,54.39,54.26,54.26,27684.2905
2008-06-17 13:00:00,54.25,54.33,54.22,54.29,37238.08489849094,54.25,54.33,54.22,54.29,37238.0849
2008-06-17 13:10:00,54.29,54.34,54.25,54.34,32786.88524590164,54.29,54.34,54.25,54.34,32786.8852
2008-06-17 13:20:00,54.34,54.42,54.34,54.37,35392.465530344154,54.34,54.42,54.34,54.37,35392.4655
2008-06-17 13:30:00,54.39,54.46,54.37,54.37,23667.35425035284,54.39,54.46,54.37,54.37,23667.3543
2008-06-17 13:40:00,54.38,54.42,54.34,54.36,21821.73488220606,54.38,54.42,54.34,54.36,21821.7349
2008-06-17 13:50:00,54.36,54.4,54.34,54.37,20844.642275540114,54.36,54.4,54.34,54.37,20844.6423
2008-06-17 14:00:00,54.36,54.42,54.34,54.4,42449.24546737597,54.36,54.42,54.34,54.4,42449.2455
2008-06-17 14:10:00,54.36,54.37,54.27,54.27,30941.26587775486,54.36,54.37,54.27,54.27,30941.2659
2008-06-17 14:20:00,54.29,54.36,54.16,54.21,29095.64650960808,54.29,54.36,54.16,54.21,29095.6465
2008-06-17 14:30:00,54.2,54.26,54.16,54.16,19107.58875257844,54.2,54.26,54.16,54.16,19107.5888
2008-06-17 14:40:00,54.17,54.34,54.17,54.24,45706.22082292911,54.17,54.34,54.17,54.24,45706.2208
2008-06-17 14:50:00,54.23,54.32,54.17,54.17,38649.4408858973,54.23,54.32,54.17,54.17,38649.4409
2008-06-17 15:00:00,54.19,54.23,54.1,54.15,56888.5028769949,54.19,54.23,54.1,54.15,56888.5029
2008-06-17 15:10:00,54.16,54.18,53.87,53.9,115079.79589621106,54.16,54.18,53.87,53.9,115079.7959
2008-06-17 15:20:00,53.9,53.98,53.79,53.91,97383.56313103896,53.9,53.98,53.79,53.91,97383.5631
2008-06-17 15:30:00,53.88,54.0,53.84,53.91,117468.24449028337,53.88,54.0,53.84,53.91,117468.2445
2008-06-17 15:40:00,53.93,53.95,53.78,53.88,125393.55118879602,53.93,53.95,53.78,53.88,125393.5512
2008-06-17 15:50:00,53.88,53.99,53.73,53.73,143632.6131798936,53.88,53.99,53.73,53.73,143632.6132
2008-06-18 09:30:00,53.65,53.84,53.03,53.03,95863.64129844752,53.65,53.84,53.03,53.03,95863.6413
2008-06-18 09:40:00,53.02,53.29,52.98,53.21,102486.1578547389,53.02,53.29,52.98,53.21,102486.1579
2008-06-18 09:50:00,53.22,53.25,53.04,53.12,74476.16979698188,53.22,53.25,53.04,53.12,74476.1698
2008-06-18 10:00:00,53.13,53.42,53.02,53.41,76647.48670068396,53.13,53.42,53.02,53.41,76647.4867
2008-06-18 10:10:00,53.41,53.48,53.15,53.37,83270.00325697535,53.41,53.48,53.15,53.37,83270.0033
2008-06-18 10:20:00,53.37,53.38,53.18,53.32,84029.96417327109,53.37,53.38,53.18,53.32,84029.9642
2008-06-18 10:30:00,53.32,53.5,53.17,53.29,84572.79339919661,53.32,53.5,53.17,53.29,84572.7934
2008-06-18 10:40:00,53.34,53.53,53.34,53.5,47660.406036261,53.34,53.53,53.34,53.5,47660.406
2008-06-18 10:50:00,53.48,53.54,53.26,53.3,57214.20041255021,53.48,53.54,53.26,53.3,57214.2004
2008-06-18 11:00:00,53.31,53.46,53.22,53.46,58842.68809032679,53.31,53.46,53.22,53.46,58842.6881
2008-06-18 11:10:00,53.46,53.73,53.4,53.73,108023.01595917925,53.46,53.73,53.4,53.73,108023.016
2008-06-18 11:20:00,53.72,53.84,53.72,53.79,97817.8265117794,53.72,53.84,53.72,53.79,97817.8265
2008-06-18 11:30:00,53.8,54.09,53.77,54.09,82618.60818586472,53.8,54.09,53.77,54.09,82618.6082
2008-06-18 11:40:00,54.08,54.46,54.08,54.42,159700.35826728912,54.08,54.46,54.08,54.42,159700.3583
2008-06-18 11:50:00,54.41,54.9,54.39,54.63,192812.94104874608,54.41,54.9,54.39,54.63,192812.941
2008-06-18 12:00:00,54.63,54.64,54.35,54.38,51025.94723699924,54.63,54.64,54.35,54.38,51025.9472
2008-06-18 12:10:00,54.38,54.41,54.13,54.16,61991.097600694826,54.38,54.41,54.13,54.16,61991.0976
2008-06-18 12:20:00,54.14,54.17,53.9,53.95,38866.57257626751,54.14,54.17,53.9,53.95,38866.5726
2008-06-18 12:30:00,53.95,54.19,53.95,54.19,18239.0619910976,53.95,54.19,53.95,54.19,18239.062
2008-06-18 12:40:00,54.2,54.21,53.89,54.01,25295.84192812941,54.2,54.21,53.89,54.01,25295.8419
2008-06-18 12:50:00,54.01,54.03,53.93,53.99,19541.85213331886,54.01,54.03,53.93,53.99,19541.8521
2008-06-18 13:00:00,53.99,53.99,53.77,53.77,34306.807078493104,53.99,53.99,53.77,53.77,34306.8071
2008-06-18 13:10:00,53.78,53.8,53.59,53.76,37563.782434046254,53.78,53.8,53.59,53.76,37563.7824
2008-06-18 13:20:00,53.76,53.87,53.73,53.73,21930.300727391164,53.76,53.87,53.73,53.73,21930.3007
2008-06-18 13:30:00,53.71,53.74,53.56,53.66,39409.40180219303,53.71,53.74,53.56,53.66,39409.4018
2008-06-18 13:40:00,53.64,53.73,53.57,53.69,40495.06025404408,53.64,53.73,53.57,53.69,40495.0603
2008-06-18 13:50:00,53.7,53.84,53.62,53.81,33221.14862664206,53.7,53.84,53.62,53.81,33221.1486
2008-06-18 14:00:00,53.81,53.98,53.78,53.92,46574.747584409946,53.81,53.98,53.78,53.92,46574.7476
2008-06-18 14:10:00,53.93,53.99,53.83,53.95,51785.90815329498,53.93,53.99,53.83,53.95,51785.9082
2008-06-18 14:20:00,53.96,53.97,53.78,53.85,61339.7025295842,53.96,53.97,53.78,53.85,61339.7025
2008-06-18 14:30:00,53.86,54.02,53.8,53.93,39083.70426663772,53.86,54.02,53.8,53.93,39083.7043
2008-06-18 14:40:00,53.96,54.03,53.93,53.96,47009.010965150366,53.96,54.03,53.93,53.96,47009.011
2008-06-18 14:50:00,53.95,54.11,53.95,53.98,37563.782434046254,53.95,54.11,53.95,53.98,37563.7824
2008-06-18 15:00:00,53.99,54.21,53.88,54.2,75018.9990229074,53.99,54.21,53.88,54.2,75018.999
2008-06-18 15:10:00,54.21,54.31,54.11,54.3,64162.41450439692,54.21,54.31,54.11,54.3,64162.4145
2008-06-18 15:20:00,54.32,54.34,54.22,54.27,73281.94549994572,54.32,54.34,54.22,54.27,73281.9455
2008-06-18 15:30:00,54.26,54.34,54.17,54.31,106285.96243621755,54.26,54.34,54.17,54.31,106285.9624
2008-06-18 15:40:00,54.31,54.32,54.11,54.15,140158.50613397025,54.31,54.32,54.11,54.15,140158.5061
2008-06-18 15:50:00,54.15,54.32,53.85,53.88,267289.110845728,54.15,54.32,53.85,53.88,267289.1108
2008-06-19 09:30:00,53.62,53.93,53.13,53.13,124307.89273694497,53.62,53.93,53.13,53.13,124307.8927
2008-06-19 09:40:00,53.14,53.24,52.78,53.22,157203.3438280317,53.14,53.24,52.78,53.22,157203.3438
2008-06-19 09:50:00,53.2,53.51,53.06,53.48,53305.82998588644,53.2,53.51,53.06,53.48,53305.83
2008-06-19 10:00:00,53.47,53.53,53.02,53.12,58191.29301921616,53.47,53.53,53.02,53.12,58191.293
2008-06-19 10:10:00,53.17,53.21,52.76,53.2,111062.8596243622,53.17,53.21,52.76,53.2,111062.8596
2008-06-19 10:20:00,53.21,53.63,53.21,53.48,50591.68385625882,53.21,53.63,53.21,53.48,50591.6839
2008-06-19 10:30:00,53.49,53.91,53.44,53.86,81424.38388882858,53.49,53.91,53.44,53.86,81424.3839
2008-06-19 10:40:00,53.86,53.92,53.75,53.79,73390.51134513083,53.86,53.92,53.75,53.79,73390.5113
2008-06-19 10:50:00,53.78,53.93,53.74,53.79,53414.395831071546,53.78,53.93,53.74,53.79,53414.3958
2008-06-19 11:00:00,53.79,53.92,53.78,53.86,50374.55216588861,53.79,53.92,53.78,53.86,50374.5522
2008-06-19 11:10:00,53.85,53.9,53.75,53.84,66442.29725328412,53.85,53.9,53.75,53.84,66442.2973
2008-06-19 11:20:00,53.84,54.04,53.76,54.0,92280.96840733904,53.84,54.04,53.76,54.0,92280.9684
2008-06-19 11:30:00,53.98,54.11,53.87,53.94,41146.45532515471,53.98,54.11,53.87,53.94,41146.4553
2008-06-19 11:40:00,53.92,54.13,53.92,54.06,24644.446857018786,53.92,54.13,53.92,54.06,24644.4469
2008-06-19 11:50:00,54.05,54.07,53.92,53.98,65030.94126587776,54.05,54.07,53.92,53.98,65030.9413
2008-06-19 12:00:00,53.98,54.11,53.92,54.05,164802.95299098906,53.98,54.11,53.92,54.05,164802.953
2008-06-19 12:10:00,54.05,54.48,54.03,54.47,96080.77298881771,54.05,54.48,54.03,54.47,96080.773
2008-06-19 12:20:00,54.47,54.6,54.28,54.3,60579.74161328846,54.47,54.6,54.28,54.3,60579.7416
2008-06-19 12:30:00,54.3,54.53,54.3,54.34,35175.333839973944,54.3,54.53,54.3,54.34,35175.3338
2008-06-19 12:40:00,54.34,54.35,54.18,54.26,37238.08489849094,54.34,54.35,54.18,54.26,37238.0849
2008-06-19 12:50:00,54.25,54.28,54.09,54.15,22798.827488872,54.25,54.28,54.09,54.15,22798.8275
2008-06-19 13:00:00,54.13,54.21,54.11,54.19,19976.11551405928,54.13,54.21,54.11,54.19,19976.1155
2008-06-19 13:10:00,54.21,54.32,54.2,54.22,23233.09086961242,54.21,54.32,54.2,54.22,23233.0909
2008-06-19 13:20:00,54.23,54.46,54.18,54.46,18021.930300727392,54.23,54.46,54.18,54.46,18021.9303
2008-06-19 13:30:00,54.46,54.57,54.36,54.36,26272.93453479536,54.46,54.57,54.36,54.36,26272.9345
2008-06-19 13:40:00,54.38,54.41,54.31,54.34,14873.520790359353,54.38,54.41,54.31,54.34,14873.5208
2008-06-19 13:50:00,54.34,54.42,54.32,54.42,39083.70426663772,54.34,54.42,54.32,54.42,39083.7043
2008-06-19 14:00:00,54.42,54.43,54.31,54.39,39300.83595700793,54.42,54.43,54.31,54.39,39300.836
2008-06-19 14:10:00,54.39,54.47,54.38,54.44,34306.807078493104,54.39,54.47,54.38,54.44,34306.8071
2008-06-19 14:20:00,54.42,54.61,54.34,54.51,39735.09933774835,54.42,54.61,54.34,54.51,39735.0993
2008-06-19 14:30:00,54.5,55.08,54.49,54.93,148843.77374877865,54.5,55.08,54.49,54.93,148843.7737
2008-06-19 14:40:00,54.95,55.07,54.71,54.71,82075.77895993921,54.95,55.07,54.71,54.71,82075.779
2008-06-19 14:50:00,54.71,54.81,54.57,54.61,94235.15362067094,54.71,54.81,54.57,54.61,94235.1536
2008-06-19 15:00:00,54.62,54.83,54.57,54.61,89132.55889697102,54.62,54.83,54.57,54.61,89132.5589
2008-06-19 15:10:00,54.61,54.65,54.52,54.65,39083.70426663772,54.61,54.65,54.52,54.65,39083.7043
2008-06-19 15:20:00,54.63,54.66,54.46,54.46,39952.23102811856,54.63,54.66,54.46,54.46,39952.231
2008-06-19 15:30:00,54.48,54.57,54.41,54.46,56562.80534143958,54.48,54.57,54.41,54.46,56562.8053
2008-06-19 15:40:00,54.47,54.6,54.42,54.5,104766.0406036261,54.47,54.6,54.42,54.5,104766.0406
2008-06-19 15:50:00,54.49,54.56,54.37,54.51,148843.77374877865,54.49,54.56,54.37,54.51,148843.7737
2008-06-20 09:30:00,54.28,54.69,54.07,54.29,944848.5506459668,54.28,54.69,54.07,54.29,944848.5506
2008-06-20 09:40:00,54.29,54.61,54.2,54.26,52654.43491477581,54.29,54.61,54.2,54.26,52654.4349
2008-06-20 09:50:00,54.25,54.34,54.07,54.14,41906.41624145044,54.25,54.34,54.07,54.14,41906.4162
2008-06-20 10:00:00,54.15,54.18,53.64,53.69,55694.27857995874,54.15,54.18,53.64,53.69,55694.2786
2008-06-20 10:10:00,53.68,53.86,53.61,53.81,42883.508848116384,53.68,53.86,53.61,53.81,42883.5088
2008-06-20 10:20:00,53.81,53.98,53.55,53.75,83378.56910216046,53.81,53.98,53.55,53.75,83378.5691
2008-06-20 10:30:00,53.74,53.74,53.22,53.44,77624.57930734991,53.74,53.74,53.22,53.44,77624.5793
2008-06-20 10:40:00,53.45,53.75,53.43,53.74,68179.35077624579,53.45,53.75,53.43,53.74,68179.3508
2008-06-20 10:50:00,53.75,53.87,53.61,53.63,33112.58278145696,53.75,53.87,53.61,53.63,33112.5828
2008-06-20 11:00:00,53.63,53.9,53.43,53.88,57865.59548366084,53.63,53.9,53.43,53.88,57865.5955
2008-06-20 11:10:00,53.89,53.89,53.63,53.64,33981.1095429378,53.89,53.89,53.63,53.64,33981.1095
2008-06-20 11:20:00,53.62,53.84,53.61,53.69,53088.69829551623,53.62,53.84,53.61,53.69,53088.6983
2008-06-20 11:30:00,53.69,53.75,53.63,53.74,29421.344045163394,53.69,53.75,53.63,53.74,29421.344
2008-06-20 11:40:00,53.74,53.76,53.49,53.5,45054.82575181848,53.74,53.76,53.49,53.5,45054.8258
2008-06-20 11:50:00,53.49,53.68,53.46,53.64,24970.144392574097,53.49,53.68,53.46,53.64,24970.1444
2008-06-20 12:00:00,53.66,53.69,53.48,53.53,37238.08489849094,53.66,53.69,53.48,53.53,37238.0849
2008-06-20 12:10:00,53.54,53.59,53.46,53.46,31375.52925849528,53.54,53.59,53.46,53.46,31375.5293
2008-06-20 12:20:00,53.46,53.54,53.34,53.41,83812.83248290088,53.46,53.54,53.34,53.41,83812.8325
2008-06-20 12:30:00,53.39,53.5,53.28,53.41,38323.74335034198,53.39,53.5,53.28,53.41,38323.7434
2008-06-20 12:40:00,53.41,53.53,53.36,53.37,31809.792639235697,53.41,53.53,53.36,53.37,31809.7926
2008-06-20 12:50:00,53.36,53.49,53.36,53.43,27032.895451091088,53.36,53.49,53.36,53.43,27032.8955
2008-06-20 13:00:00,53.41,53.47,53.35,53.46,40169.36271848877,53.41,53.47,53.35,53.46,40169.3627
2008-06-20 13:10:00,53.47,53.6,53.4,53.42,34849.63630441863,53.47,53.6,53.4,53.42,34849.6363
2008-06-20 13:20:00,53.43,53.43,53.17,53.31,73390.51134513083,53.43,53.43,53.17,53.31,73390.5113
2008-06-20 13:30:00,53.31,53.38,53.26,53.34,77733.14515253501,53.31,53.38,53.26,53.34,77733.1452
2008-06-20 13:40:00,53.34,53.39,53.26,53.36,30181.304961459125,53.34,53.39,53.26,53.36,30181.305
2008-06-20 13:50:00,53.34,53.46,53.33,53.37,36912.38736293562,53.34,53.46,53.33,53.37,36912.3874
2008-06-20 14:00:00,53.38,53.42,53.29,53.3,37129.51905330584,53.38,53.42,53.29,53.3,37129.5191
2008-06-20 14:10:00,53.33,53.39,53.27,53.29,51894.47399848008,53.33,53.39,53.27,53.29,51894.474
2008-06-20 14:20:00,53.29,53.31,53.2,53.31,42014.98208663554,53.29,53.31,53.2,53.31,42014.9821
2008-06-20 14:30:00,53.29,53.31,53.18,53.21,28878.51481923787,53.29,53.31,53.18,53.21,28878.5148
2008-06-20 14:40:00,53.21,53.29,53.16,53.21,36478.1239821952,53.21,53.29,53.16,53.21,36478.124
2008-06-20 14:50:00,53.2,53.24,53.02,53.08,72304.85289327978,53.2,53.24,53.02,53.08,72304.8529
2008-06-20 15:00:00,53.08,53.18,52.96,53.1,74584.73564216698,53.08,53.18,52.96,53.1,74584.7356
2008-06-20 15:10:00,53.12,53.28,53.12,53.18,59276.9514710672,53.12,53.28,53.12,53.18,59276.9515
2008-06-20 15:20:00,53.18,53.42,53.13,53.26,70567.7993703181,53.18,53.42,53.13,53.26,70567.7994
2008-06-20 15:30:00,53.25,53.4,53.2,53.28,69699.27260883726,53.25,53.4,53.2,53.28,69699.2726
2008-06-20 15:40:00,53.28,53.58,53.27,53.43,156009.11953099555,53.28,53.58,53.27,53.43,156009.1195
2008-06-20 15:50:00,53.45,53.69,53.39,53.39,255021.1703398111,53.45,53.69,53.39,53.39,255021.1703
2008-06-23 09:30:00,53.34,54.06,53.32,53.91,75996.09162957333,53.34,54.06,53.32,53.91,75996.0916
2008-06-23 09:40:00,53.88,54.02,53.78,53.97,38215.17750515688,53.88,54.02,53.78,53.97,38215.1775
2008-06-23 09:50:00,53.99,54.11,53.63,53.91,61448.2683747693,53.99,54.11,53.63,53.91,61448.2684
2008-06-23 10:00:00,53.91,54.01,53.75,53.97,47117.57681033547,53.91,54.01,53.75,53.97,47117.5768
2008-06-23 10:10:00,53.94,54.02,53.83,53.95,137227.22831397242,53.94,54.02,53.83,53.95,137227.2283
2008-06-23 10:20:00,53.96,54.0,53.73,53.75,80772.98881771795,53.96,54.0,53.73,53.75,80772.9888
2008-06-23 10:30:00,53.75,53.76,53.59,53.75,96949.29975029857,53.75,53.76,53.59,53.75,96949.2998
2008-06-23 10:40:00,53.73,53.75,53.62,53.7,69916.40429920747,53.73,53.75,53.62,53.7,69916.4043
2008-06-23 10:50:00,53.72,53.72,53.41,53.52,58082.72717403105,53.72,53.72,53.41,53.52,58082.7272
2008-06-23 11:00:00,53.52,53.64,53.46,53.53,48746.06448811204,53.52,53.64,53.46,53.53,48746.0645
2008-06-23 11:10:00,53.51,53.55,53.28,53.3,38649.4408858973,53.51,53.55,53.28,53.3,38649.4409
2008-06-23 11:20:00,53.32,53.41,53.08,53.38,52437.3032244056,53.32,53.41,53.08,53.38,52437.3032
2008-06-23 11:30:00,53.39,53.49,53.38,53.39,23775.920095537946,53.39,53.49,53.38,53.39,23775.9201
2008-06-23 11:40:00,53.39,53.43,53.29,53.29,53305.82998588644,53.39,53.43,53.29,53.29,53305.83
2008-06-23 11:50:00,53.33,53.41,53.2,53.29,93258.061014005,53.33,53.41,53.2,53.29,93258.061
2008-06-23 12:00:00,53.29,53.35,53.11,53.18,59602.64900662252,53.29,53.35,53.11,53.18,59602.649
2008-06-23 12:10:00,53.18,53.19,52.98,53.06,65573.77049180328,53.18,53.19,52.98,53.06,65573.7705
2008-06-23 12:20:00,53.07,53.17,52.91,52.91,52328.737379220496,53.07,53.17,52.91,52.91,52328.7374
2008-06-23 12:30:00,52.92,53.06,52.89,52.92,65790.9021821735,52.92,53.06,52.89,52.92,65790.9022
2008-06-23 12:40:00,52.92,53.04,52.86,53.04,59819.780696992726,52.92,53.04,52.86,53.04,59819.7807
2008-06-23 12:50:00,53.04,53.25,53.04,53.19,32895.45109108675,53.04,53.25,53.04,53.19,32895.4511
2008-06-23 13:00:00,53.18,53.22,53.08,53.14,44294.86483552275,53.18,53.22,53.08,53.14,44294.8648
2008-06-23 13:10:00,53.15,53.17,53.03,53.06,32786.88524590164,53.15,53.17,53.03,53.06,32786.8852
2008-06-23 13:20:00,53.06,53.17,53.04,53.05,47334.70850070568,53.06,53.17,53.04,53.05,47334.7085
2008-06-23 13:30:00,53.05,53.08,52.94,52.95,76756.05254586907,53.05,53.08,52.94,52.95,76756.0525
2008-06-23 13:40:00,52.95,53.14,52.95,53.14,60471.17576810336,52.95,53.14,52.95,53.14,60471.1758
2008-06-23 13:50:00,53.12,53.12,52.98,53.0,38540.87504071219,53.12,53.12,52.98,53.0,38540.875
2008-06-23 14:00:00,53.0,53.04,52.88,52.91,69047.87753772663,53.0,53.04,52.88,52.91,69047.8775
2008-06-23 14:10:00,52.92,53.14,52.88,53.13,39735.09933774835,52.92,53.14,52.88,53.13,39735.0993
2008-06-23 14:20:00,53.12,53.18,53.02,53.17,80664.42297253285,53.12,53.18,53.02,53.17,80664.423
2008-06-23 14:30:00,53.16,53.17,53.09,53.09,39409.40180219303,53.16,53.17,53.09,53.09,39409.4018
2008-06-23 14:40:00,53.09,53.13,52.89,52.92,57105.63456736511,53.09,53.13,52.89,52.92,57105.6346
2008-06-23 14:50:00,52.92,52.94,52.82,52.94,59928.34654217783,52.92,52.94,52.82,52.94,59928.3465
2008-06-23 15:00:00,52.94,53.03,52.91,52.97,31484.09510368038,52.94,53.03,52.91,52.97,31484.0951
2008-06-23 15:10:00,52.96,52.98,52.81,52.82,98034.9582021496,52.96,52.98,52.81,52.82,98034.9582
2008-06-23 15:20:00,52.81,52.82,52.6,52.63,197806.96992726089,52.81,52.82,52.6,52.63,197806.9699
2008-06-23 15:30:00,52.64,52.71,52.63,52.63,177505.1568776463,52.64,52.71,52.63,52.63,177505.1569
2008-06-23 15:40:00,52.65,52.69,52.38,52.45,184127.67343393769,52.65,52.69,52.38,52.45,184127.6734
2008-06-23 15:50:00,52.44,52.44,52.07,52.07,463250.461404842,52.44,52.44,52.07,52.07,463250.4614
2008-06-24 09:30:00,52.19,52.38,51.92,52.18,117251.11279991316,52.19,52.38,51.92,52.18,117251.1128
2008-06-24 09:40:00,52.18,52.2,51.89,52.13,90761.04657474758,52.18,52.2,51.89,52.13,90761.0466
2008-06-24 09:50:00,52.12,52.48,52.11,52.35,136358.70155249158,52.12,52.48,52.11,52.35,136358.7016
2008-06-24 10:00:00,52.32,52.5,52.09,52.15,114428.40082510044,52.32,52.5,52.09,52.15,114428.4008
2008-06-24 10:10:00,52.15,52.46,52.14,52.27,91955.27087178374,52.15,52.46,52.14,52.27,91955.2709
2008-06-24 10:20:00,52.31,52.59,52.14,52.45,67202.25816957986,52.31,52.59,52.14,52.45,67202.2582
2008-06-24 10:30:00,52.45,52.47,52.18,52.28,79904.46205623711,52.45,52.47,52.18,52.28,79904.4621
2008-06-24 10:40:00,52.28,52.38,52.15,52.33,78601.67191401585,52.28,52.38,52.15,52.33,78601.6719
2008-06-24 10:50:00,52.32,52.42,52.22,52.4,96623.60221474324,52.32,52.42,52.22,52.4,96623.6022
2008-06-24 11:00:00,52.41,52.42,52.1,52.13,97817.8265117794,52.41,52.42,52.1,52.13,97817.8265
2008-06-24 11:10:00,52.14,52.59,52.04,52.59,98469.22158289002,52.14,52.59,52.04,52.59,98469.2216
2008-06-24 11:20:00,52.58,52.62,52.47,52.5,91846.70502659865,52.58,52.62,52.47,52.5,91846.705
2008-06-24 11:30:00,52.5,52.71,52.46,52.66,82618.60818586472,52.5,52.71,52.46,52.66,82618.6082
2008-06-24 11:40:00,52.66,52.9,52.57,52.89,92280.96840733904,52.66,52.9,52.57,52.89,92280.9684
2008-06-24 11:50:00,52.89,53.01,52.83,52.92,95212.24622733687,52.89,53.01,52.83,52.92,95212.2462
2008-06-24 12:00:00,52.92,52.99,52.87,52.95,109325.8061014005,52.92,52.99,52.87,52.95,109325.8061
2008-06-24 12:10:00,52.96,53.02,52.74,52.77,70893.49690587341,52.96,53.02,52.74,52.77,70893.4969
2008-06-24 12:20:00,52.77,52.95,52.71,52.85,51025.94723699924,52.77,52.95,52.71,52.85,51025.9472
2008-06-24 12:30:00,52.86,52.97,52.84,52.97,46900.44511996526,52.86,52.97,52.84,52.97,46900.4451
2008-06-24 12:40:00,52.96,53.07,52.96,53.06,62859.62436217566,52.96,53.07,52.96,53.06,62859.6244
2008-06-24 12:50:00,53.08,53.09,52.96,53.05,39626.53349256324,53.08,53.09,52.96,53.05,39626.5335
2008-06-24 13:00:00,53.04,53.28,53.04,53.2,98577.78742807511,53.04,53.28,53.04,53.2,98577.7874
2008-06-24 13:10:00,53.19,53.34,53.14,53.34,47768.9718814461,53.19,53.34,53.14,53.34,47768.9719
2008-06-24 13:20:00,53.35,53.53,53.27,53.28,83161.43741179025,53.35,53.53,53.27,53.28,83161.4374
2008-06-24 13:30:00,53.27,53.39,53.19,53.33,79035.93529475627,53.27,53.39,53.19,53.33,79035.9353
2008-06-24 13:40:00,53.33,53.48,53.18,53.42,46683.31342959505,53.33,53.48,53.18,53.42,46683.3134
2008-06-24 13:50:00,53.41,53.5,53.31,53.45,61556.834219954406,53.41,53.5,53.31,53.45,61556.8342
2008-06-24 14:00:00,53.45,53.61,53.43,53.51,67745.08739550538,53.45,53.61,53.43,53.51,67745.0874
2008-06-24 14:10:00,53.49,53.56,53.37,53.53,58516.99055477147,53.49,53.56,53.37,53.53,58516.9906
2008-06-24 14:20:00,53.53,53.69,53.51,53.59,66767.99478883944,53.53,53.69,53.51,53.59,66767.9948
2008-06-24 14:30:00,53.58,53.58,53.51,53.52,65573.77049180328,53.58,53.58,53.51,53.52,65573.7705
2008-06-24 14:40:00,53.52,53.6,53.31,53.41,99120.61665400064,53.52,53.6,53.31,53.41,99120.6167
2008-06-24 14:50:00,53.42,53.53,53.4,53.45,37889.47996960156,53.42,53.53,53.4,53.45,37889.48
2008-06-24 15:00:00,53.44,53.54,53.44,53.53,73607.64303550104,53.44,53.54,53.44,53.53,73607.643
2008-06-24 15:10:00,53.54,53.57,53.42,53.47,109542.93779177072,53.54,53.57,53.42,53.47,109542.9378
2008-06-24 15:20:00,53.48,53.53,53.43,53.52,79144.50113994138,53.48,53.53,53.43,53.52,79144.5011
2008-06-24 15:30:00,53.52,53.61,53.44,53.55,131364.67267397678,53.52,53.61,53.44,53.55,131364.6727
2008-06-24 15:40:00,53.55,53.64,53.51,53.53,89023.99305178592,53.55,53.64,53.51,53.53,89023.9931
2008-06-24 15:50:00,53.52,53.53,53.28,53.28,225491.2604494626,53.52,53.53,53.28,53.28,225491.2604
2008-06-25 09:30:00,53.67,53.69,52.91,53.33,71870.58951253936,53.67,53.69,52.91,53.33,71870.5895
2008-06-25 09:40:00,53.33,53.56,53.13,53.15,41146.45532515471,53.33,53.56,53.13,53.15,41146.4553
2008-06-25 09:50:00,53.17,53.18,52.83,52.87,56019.97611551406,53.17,53.18,52.83,52.87,56019.9761
2008-06-25 10:00:00,52.87,52.87,52.66,52.78,73173.37965476062,52.87,52.87,52.66,52.78,73173.3797
2008-06-25 10:10:00,52.82,52.82,52.62,52.78,55368.58104440344,52.82,52.82,52.62,52.78,55368.581
2008-06-25 10:20:00,52.78,53.02,52.67,52.92,126587.77548583216,52.78,53.02,52.67,52.92,126587.7755
2008-06-25 10:30:00,52.91,52.97,52.74,52.9,132124.6335902725,52.91,52.97,52.74,52.9,132124.6336
2008-06-25 10:40:00,52.89,53.15,52.89,53.15,56671.37118662469,52.89,53.15,52.89,53.15,56671.3712
2008-06-25 10:50:00,53.15,53.29,53.08,53.26,43860.60145478233,53.15,53.29,53.08,53.26,43860.6015
2008-06-25 11:00:00,53.26,53.34,53.1,53.31,28444.25143849745,53.26,53.34,53.1,53.31,28444.2514
2008-06-25 11:10:00,53.31,53.49,53.26,53.45,29638.4757355336,53.31,53.49,53.26,53.45,29638.4757
2008-06-25 11:20:00,53.44,53.62,53.43,53.58,30724.13418738465,53.44,53.62,53.43,53.58,30724.1342
2008-06-25 11:30:00,53.59,53.63,53.53,53.56,21713.169037020954,53.59,53.63,53.53,53.56,21713.169
2008-06-25 11:40:00,53.53,53.62,53.46,53.56,25621.539463684727,53.53,53.62,53.46,53.56,25621.5395
2008-06-25 11:50:00,53.56,53.67,53.53,53.66,29421.344045163394,53.56,53.67,53.53,53.66,29421.344
2008-06-25 12:00:00,53.64,53.67,53.53,53.53,28444.25143849745,53.64,53.67,53.53,53.53,28444.2514
2008-06-25 12:10:00,53.55,53.65,53.54,53.64,14656.389099989145,53.55,53.65,53.54,53.64,14656.3891
2008-06-25 12:20:00,53.64,53.66,53.6,53.65,57105.63456736511,53.64,53.66,53.6,53.65,57105.6346
2008-06-25 12:30:00,53.64,53.7,53.56,53.63,41363.587015524914,53.64,53.7,53.56,53.63,41363.587
2008-06-25 12:40:00,53.63,53.65,53.55,53.55,30181.304961459125,53.63,53.65,53.55,53.55,30181.305
2008-06-25 12:50:00,53.56,53.65,53.56,53.59,24753.012702203887,53.56,53.65,53.56,53.59,24753.0127
2008-06-25 13:00:00,53.57,53.59,53.5,53.57,23015.95917924221,53.57,53.59,53.5,53.57,23015.9592
2008-06-25 13:10:00,53.57,53.65,53.56,53.62,14547.82325480404,53.57,53.65,53.56,53.62,14547.8233
2008-06-25 13:20:00,53.62,53.64,53.55,53.57,18564.75952665292,53.62,53.64,53.55,53.57,18564.7595
2008-06-25 13:30:00,53.57,53.63,53.51,53.59,21387.47150146564,53.57,53.63,53.51,53.59,21387.4715
2008-06-25 13:40:00,53.59,53.63,53.51,53.57,15850.613397025296,53.59,53.63,53.51,53.57,15850.6134
2008-06-25 13:50:00,53.57,53.57,53.43,53.43,17479.101074801867,53.57,53.57,53.43,53.43,17479.1011
2008-06-25 14:00:00,53.44,53.69,53.43,53.63,42232.11377700576,53.44,53.69,53.43,53.63,42232.1138
2008-06-25 14:10:00,53.63,53.96,53.52,53.96,101617.63109325808,53.63,53.96,53.52,53.96,101617.6311
2008-06-25 14:20:00,53.92,53.98,53.8,53.84,50917.38139181414,53.92,53.98,53.8,53.84,50917.3814
2008-06-25 14:30:00,53.86,54.11,53.64,53.92,106720.225816958,53.86,54.11,53.64,53.92,106720.2258
2008-06-25 14:40:00,53.92,53.99,53.73,53.99,45923.35251329932,53.92,53.99,53.73,53.99,45923.3525
2008-06-25 14:50:00,54.02,54.08,53.89,54.03,31484.09510368038,54.02,54.08,53.89,54.03,31484.0951
2008-06-25 15:00:00,54.04,54.31,54.01,54.19,97166.43144066876,54.04,54.31,54.01,54.19,97166.4314
2008-06-25 15:10:00,54.19,54.23,53.97,53.97,80664.42297253285,54.19,54.23,53.97,53.97,80664.423
2008-06-25 15:20:00,53.97,53.98,53.67,53.75,117359.67864509826,53.97,53.98,53.67,53.75,117359.6786
2008-06-25 15:30:00,53.76,53.76,53.34,53.53,179567.90793616328,53.76,53.76,53.34,53.53,179567.9079
2008-06-25 15:40:00,53.52,53.59,53.38,53.39,147866.6811421127,53.52,53.59,53.38,53.39,147866.6811
2008-06-25 15:50:00,53.4,53.6,53.37,53.48,138747.1501465639,53.4,53.6,53.37,53.48,138747.1501
2008-06-26 09:30:00,52.95,53.24,52.55,52.9,74150.47226142656,52.95,53.24,52.55,52.9,74150.4723
2008-06-26 09:40:00,52.92,53.26,52.88,53.2,51134.51308218435,52.92,53.26,52.88,53.2,51134.5131
2008-06-26 09:50:00,53.2,53.24,52.93,53.1,51894.47399848008,53.2,53.24,52.93,53.1,51894.474
2008-06-26 10:00:00,53.14,53.18,52.82,52.97,55368.58104440344,53.14,53.18,52.82,52.97,55368.581
2008-06-26 10:10:00,52.99,52.99,52.69,52.71,55477.14688958854,52.99,52.99,52.69,52.71,55477.1469
2008-06-26 10:20:00,52.77,52.88,52.74,52.78,54282.92259255239,52.77,52.88,52.74,52.78,54282.9226
2008-06-26 10:30:00,52.75,52.76,52.5,52.53,38432.30919552709,52.75,52.76,52.5,52.53,38432.3092
2008-06-26 10:40:00,52.52,52.59,52.37,52.5,46031.91835848442,52.52,52.59,52.37,52.5,46031.9184
2008-06-26 10:50:00,52.5,52.59,52.36,52.4,51025.94723699924,52.5,52.59,52.36,52.4,51025.9472
2008-06-26 11:00:00,52.39,52.47,52.34,52.4,24210.18347627836,52.39,52.47,52.34,52.4,24210.1835
2008-06-26 11:10:00,52.42,52.6,52.34,52.49,60362.60992291825,52.42,52.6,52.34,52.49,60362.6099
2008-06-26 11:20:00,52.49,52.49,52.28,52.33,27250.02714146129,52.49,52.49,52.28,52.33,27250.0271
2008-06-26 11:30:00,52.33,52.58,52.33,52.52,48311.801107371626,52.33,52.58,52.33,52.52,48311.8011
2008-06-26 11:40:00,52.53,52.79,52.48,52.79,19541.85213331886,52.53,52.79,52.48,52.79,19541.8521
2008-06-26 11:50:00,52.8,52.81,52.54,52.58,25512.97361849962,52.8,52.81,52.54,52.58,25512.9736
2008-06-26 12:00:00,52.59,52.59,52.34,52.43,37563.782434046254,52.59,52.59,52.34,52.43,37563.7824
2008-06-26 12:10:00,52.4,52.61,52.34,52.56,26490.066225165563,52.4,52.61,52.34,52.56,26490.0662
2008-06-26 12:20:00,52.57,52.65,52.49,52.53,19324.72044294865,52.57,52.65,52.49,52.53,19324.7204
2008-06-26 12:30:00,52.5,52.52,52.36,52.5,32895.45109108675,52.5,52.52,52.36,52.5,32895.4511
2008-06-26 12:40:00,52.48,52.49,52.33,52.44,21604.60319183585,52.48,52.49,52.33,52.44,21604.6032
2008-06-26 12:50:00,52.43,52.57,52.42,52.5,46357.615894039736,52.43,52.57,52.42,52.5,46357.6159
2008-06-26 13:00:00,52.51,52.57,52.41,52.48,20518.944739984803,52.51,52.57,52.41,52.48,20518.9447
2008-06-26 13:10:00,52.48,52.54,52.42,52.5,13027.901422212572,52.48,52.54,52.42,52.5,13027.9014
2008-06-26 13:20:00,52.5,52.5,52.3,52.34,50591.68385625882,52.5,52.5,52.3,52.34,50591.6839
2008-06-26 13:30:00,52.33,52.44,52.13,52.26,85767.01769623277,52.33,52.44,52.13,52.26,85767.0177
2008-06-26 13:40:00,52.26,52.32,52.18,52.26,43100.640538486594,52.26,52.32,52.18,52.26,43100.6405
2008-06-26 13:50:00,52.25,52.39,52.24,52.32,28335.685593312344,52.25,52.39,52.24,52.32,28335.6856
2008-06-26 14:00:00,52.3,52.4,52.24,52.37,35066.76799478884,52.3,52.4,52.24,52.37,35066.768
2008-06-26 14:10:00,52.37,52.37,52.09,52.13,40495.06025404408,52.37,52.37,52.09,52.13,40495.0603
2008-06-26 14:20:00,52.11,52.22,52.05,52.16,50265.98632070351,52.11,52.22,52.05,52.16,50265.9863
2008-06-26 14:30:00,52.18,52.29,52.15,52.23,43752.03560959722,52.18,52.29,52.15,52.23,43752.0356
2008-06-26 14:40:00,52.23,52.28,52.08,52.17,34306.807078493104,52.23,52.28,52.08,52.17,34306.8071
2008-06-26 14:50:00,52.17,52.32,52.17,52.25,48528.93279774183,52.17,52.32,52.17,52.25,48528.9328
2008-06-26 15:00:00,52.25,52.43,52.24,52.42,73499.07719031593,52.25,52.43,52.24,52.42,73499.0772
2008-06-26 15:10:00,52.41,52.46,52.24,52.26,35826.728911084574,52.41,52.46,52.24,52.26,35826.7289
2008-06-26 15:20:00,52.26,52.48,52.23,52.39,39300.83595700793,52.26,52.48,52.23,52.39,39300.836
2008-06-26 15:30:00,52.37,52.51,52.21,52.48,82292.91065030942,52.37,52.51,52.21,52.48,82292.9107
2008-06-26 15:40:00,52.48,52.48,52.13,52.17,155032.0269243296,52.48,52.48,52.13,52.17,155032.0269
2008-06-26 15:50:00,52.17,52.17,51.87,51.89,326023.2330908696,52.17,52.17,51.87,51.89,326023.2331
2008-06-27 09:30:00,51.88,52.59,51.8,52.45,153077.84171099772,51.88,52.59,51.8,52.45,153077.8417
2008-06-27 09:40:00,52.48,52.52,52.15,52.52,60688.307458473566,52.48,52.52,52.15,52.52,60688.3075
2008-06-27 09:50:00,52.52,52.55,52.07,52.09,80664.42297253285,52.52,52.55,52.07,52.09,80664.423
2008-06-27 10:00:00,52.07,52.5,52.01,52.25,101617.63109325808,52.07,52.5,52.01,52.25,101617.6311
2008-06-27 10:10:00,52.23,52.26,52.07,52.14,69916.40429920747,52.23,52.26,52.07,52.14,69916.4043
2008-06-27 10:20:00,52.14,52.28,52.1,52.13,48854.63033329714,52.14,52.28,52.1,52.13,48854.6303
2008-06-27 10:30:00,52.13,52.37,52.13,52.34,51785.90815329498,52.13,52.37,52.13,52.34,51785.9082
2008-06-27 10:40:00,52.33,52.34,51.89,51.94,55694.27857995874,52.33,52.34,51.89,51.94,55694.2786
2008-06-27 10:50:00,51.92,51.98,51.75,51.82,49288.89371403757,51.92,51.98,51.75,51.82,49288.8937
2008-06-27 11:00:00,51.83,52.04,51.69,52.01,30832.700032569755,51.83,52.04,51.69,52.01,30832.7
2008-06-27 11:10:00,52.01,52.07,51.89,51.95,32678.319400716537,52.01,52.07,51.89,51.95,32678.3194
2008-06-27 11:20:00,51.91,52.03,51.83,51.99,39517.96764737814,51.91,52.03,51.83,51.99,39517.9676
2008-06-27 11:30:00,52.0,52.0,51.81,51.94,53088.69829551623,52.0,52.0,51.81,51.94,53088.6983
2008-06-27 11:40:00,51.92,52.01,51.89,51.99,37998.04581478667,51.92,52.01,51.89,51.99,37998.0458
2008-06-27 11:50:00,51.97,52.01,51.86,51.98,48637.49864292693,51.97,52.01,51.86,51.98,48637.4986
2008-06-27 12:00:00,51.95,51.99,51.85,51.89,60036.912387362936,51.95,51.99,51.85,51.89,60036.9124
2008-06-27 12:10:00,51.87,51.97,51.78,51.84,56345.67365106937,51.87,51.97,51.78,51.84,56345.6737
2008-06-27 12:20:00,51.84,51.87,51.78,51.81,78927.36944957117,51.84,51.87,51.78,51.81,78927.3694
2008-06-27 12:30:00,51.79,51.86,51.72,51.8,40929.3236347845,51.79,51.86,51.72,51.8,40929.3236
2008-06-27 12:40:00,51.79,51.83,51.69,51.77,51460.21061773966,51.79,51.83,51.69,51.77,51460.2106
2008-06-27 12:50:00,51.77,51.83,51.69,51.77,49180.32786885246,51.77,51.83,51.69,51.77,49180.3279
2008-06-27 13:00:00,51.78,51.8,51.48,51.55,76213.22331994354,51.78,51.8,51.48,51.55,76213.2233
2008-06-27 13:10:00,51.56,51.69,51.46,51.66,47660.406036261,51.56,51.69,51.46,51.66,47660.406
2008-06-27 13:20:00,51.66,51.78,51.63,51.74,40386.49440885898,51.66,51.78,51.63,51.74,40386.4944
2008-06-27 13:30:00,51.71,51.87,51.68,51.69,53414.395831071546,51.71,51.87,51.68,51.69,53414.3958
2008-06-27 13:40:00,51.69,51.86,51.6,51.84,43317.7722288568,51.69,51.86,51.6,51.84,43317.7722
2008-06-27 13:50:00,51.85,51.86,51.75,51.81,52111.605688850286,51.85,51.86,51.75,51.81,52111.6057
2008-06-27 14:00:00,51.79,52.01,51.76,51.92,88372.59798067529,51.79,52.01,51.76,51.92,88372.598
2008-06-27 14:10:00,51.92,51.98,51.76,51.76,74584.73564216698,51.92,51.98,51.76,51.76,74584.7356
2008-06-27 14:20:00,51.74,51.91,51.55,51.84,110737.16208880689,51.74,51.91,51.55,51.84,110737.1621
2008-06-27 14:30:00,51.88,52.04,51.79,51.95,74367.60395179677,51.88,52.04,51.79,51.95,74367.604
2008-06-27 14:40:00,51.96,52.05,51.93,52.02,59276.9514710672,51.96,52.05,51.93,52.02,59276.9515
2008-06-27 14:50:00,52.03,52.17,51.9,52.16,62751.05851699055,52.03,52.17,51.9,52.16,62751.0585
2008-06-27 15:00:00,52.16,52.18,51.9,52.07,51134.51308218435,52.16,52.18,51.9,52.07,51134.5131
2008-06-27 15:10:00,52.07,52.15,51.95,51.97,46140.484203669526,52.07,52.15,51.95,51.97,46140.4842
2008-06-27 15:20:00,51.96,52.04,51.81,51.83,56888.5028769949,51.96,52.04,51.81,51.83,56888.5029
2008-06-27 15:30:00,51.82,52.04,51.77,51.98,59928.34654217783,51.82,52.04,51.77,51.98,59928.3465
2008-06-27 15:40:00,51.98,52.17,51.97,52.0,104006.07968733036,51.98,52.17,51.97,52.0,104006.0797
2008-06-27 15:50:00,52.01,52.42,52.01,52.42,596243.6217565954,52.01,52.42,52.01,52.42,596243.6218
2008-06-30 09:30:00,52.17,52.46,51.53,52.0,130279.01422212573,52.17,52.46,51.53,52.0,130279.0142
2008-06-30 09:40:00,52.04,52.28,51.89,51.98,68505.0483118011,52.04,52.28,51.89,51.98,68505.0483
2008-06-30 09:50:00,52.0,52.16,51.76,51.76,64053.84865921181,52.0,52.16,51.76,51.76,64053.8487
2008-06-30 10:00:00,51.76,51.84,51.43,51.64,115405.49343176636,51.76,51.84,51.43,51.64,115405.4934
2008-06-30 10:10:00,51.66,51.81,51.55,51.81,91412.4416458582,51.66,51.81,51.55,51.81,91412.4416
2008-06-30 10:20:00,51.79,51.94,51.68,51.75,85767.01769623277,51.79,51.94,51.68,51.75,85767.0177
2008-06-30 10:30:00,51.73,51.95,51.66,51.86,63293.88774291608,51.73,51.95,51.66,51.86,63293.8877
2008-06-30 10:40:00,51.86,52.0,51.71,51.93,50700.24970144393,51.86,52.0,51.71,51.93,50700.2497
2008-06-30 10:50:00,51.95,52.06,51.86,52.03,46140.484203669526,51.95,52.06,51.86,52.03,46140.4842
2008-06-30 11:00:00,52.03,52.04,51.8,51.84,71762.02366735425,52.03,52.04,51.8,51.84,71762.0237
2008-06-30 11:10:00,51.85,51.99,51.83,51.91,34415.37292367821,51.85,51.99,51.83,51.91,34415.3729
2008-06-30 11:20:00,51.91,52.0,51.78,52.0,33655.41200738248,51.91,52.0,51.78,52.0,33655.412
2008-06-30 11:30:00,52.0,52.0,51.77,51.82,40277.92856367387,52.0,52.0,51.77,51.82,40277.9286
2008-06-30 11:40:00,51.81,51.89,51.58,51.75,42883.508848116384,51.81,51.89,51.58,51.75,42883.5088
2008-06-30 11:50:00,51.77,51.89,51.74,51.83,31701.22679405059,51.77,51.89,51.74,51.83,31701.2268
2008-06-30 12:00:00,51.83,51.89,51.66,51.79,31158.39756812507,51.83,51.89,51.66,51.79,31158.3976
2008-06-30 12:10:00,51.78,51.88,51.67,51.7,27792.85636738682,51.78,51.88,51.67,51.7,27792.8564
2008-06-30 12:20:00,51.7,51.84,51.57,51.8,69916.40429920747,51.7,51.84,51.57,51.8,69916.4043
2008-06-30 12:30:00,51.8,51.83,51.72,51.79,67419.38985995007,51.8,51.83,51.72,51.79,67419.3899
2008-06-30 12:40:00,51.78,51.95,51.71,51.86,35501.03137552926,51.78,51.95,51.71,51.86,35501.0314
2008-06-30 12:50:00,51.86,51.89,51.69,51.74,43752.03560959722,51.86,51.89,51.69,51.74,43752.0356
2008-06-30 13:00:00,51.73,51.73,51.51,51.54,41363.587015524914,51.73,51.73,51.51,51.54,41363.587
2008-06-30 13:10:00,51.54,51.64,51.48,51.63,41797.85039626533,51.54,51.64,51.48,51.63,41797.8504
2008-06-30 13:20:00,51.64,51.68,51.55,51.55,42449.24546737597,51.64,51.68,51.55,51.55,42449.2455
2008-06-30 13:30:00,51.57,51.57,51.44,51.51,35935.29475626968,51.57,51.57,51.44,51.51,35935.2948
2008-06-30 13:40:00,51.51,51.56,51.4,51.54,38540.87504071219,51.51,51.56,51.4,51.54,38540.875
2008-06-30 13:50:00,51.53,51.54,51.36,51.37,88481.16382586039,51.53,51.54,51.36,51.37,88481.1638
2008-06-30 14:00:00,51.4,51.45,51.29,51.43,50591.68385625882,51.4,51.45,51.29,51.43,50591.6839
2008-06-30 14:10:00,51.43,51.55,51.35,51.48,68396.482466616,51.43,51.55,51.35,51.48,68396.4825
2008-06-30 14:20:00,51.47,51.66,51.43,51.6,67527.95570513517,51.47,51.66,51.43,51.6,67527.9557
2008-06-30 14:30:00,51.61,51.62,51.34,51.47,126262.07795027684,51.61,51.62,51.34,51.47,126262.078
2008-06-30 14:40:00,51.47,51.55,51.4,51.5,82075.77895993921,51.47,51.55,51.4,51.5,82075.779
2008-06-30 14:50:00,51.5,51.55,51.39,51.43,96189.33883400285,51.5,51.55,51.39,51.43,96189.3388
2008-06-30 15:00:00,51.43,51.61,51.43,51.59,86852.67614808382,51.43,51.61,51.43,51.59,86852.6761
2008-06-30 15:10:00,51.6,51.67,51.56,51.66,54825.75181847791,51.6,51.67,51.56,51.66,54825.7518
2008-06-30 15:20:00,51.64,51.66,51.54,51.59,76321.78916512865,51.64,51.66,51.54,51.59,76321.7892
2008-06-30 15:30:00,51.6,51.66,51.44,51.58,85224.18847030724,51.6,51.66,51.44,51.58,85224.1885
2008-06-30 15:40:00,51.59,51.7,51.55,51.58,143958.31071544893,51.59,51.7,51.55,51.58,143958.3107
2008-06-30 15:50:00,51.59,51.71,51.38,51.48,341331.0172619694,51.59,51.71,51.38,51.48,341331.0173
2008-07-01 09:30:00,51.74,52.26,51.09,51.11,142004.12550211704,51.74,52.26,51.09,51.11,142004.1255
2008-07-01 09:40:00,51.1,51.38,50.99,51.14,95646.50960807732,51.1,51.38,50.99,51.14,95646.5096
2008-07-01 09:50:00,51.18,51.52,51.02,51.43,76104.65747475844,51.18,51.52,51.02,51.43,76104.6575
2008-07-01 10:00:00,51.42,52.22,51.38,52.01,133210.29204212356,51.42,52.22,51.38,52.01,133210.292
2008-07-01 10:10:00,52.03,52.03,51.53,51.58,79795.89621105201,52.03,52.03,51.53,51.58,79795.8962
2008-07-01 10:20:00,51.58,51.82,51.58,51.75,64813.80957550755,51.58,51.82,51.58,51.75,64813.8096
2008-07-01 10:30:00,51.77,51.93,51.75,51.89,75344.6965584627,51.77,51.93,51.75,51.89,75344.6966
2008-07-01 10:40:00,51.91,52.31,51.87,52.24,86744.11030289871,51.91,52.31,51.87,52.24,86744.1103
2008-07-01 10:50:00,52.24,52.89,52.2,52.89,180762.13223319943,52.24,52.89,52.2,52.89,180762.1322
2008-07-01 11:00:00,52.84,53.08,52.69,52.71,135055.91141027035,52.84,53.08,52.69,52.71,135055.9114
2008-07-01 11:10:00,52.73,52.76,52.59,52.7,68939.31169254152,52.73,52.76,52.59,52.7,68939.3117
2008-07-01 11:20:00,52.71,52.77,52.53,52.6,50808.81554662903,52.71,52.77,52.53,52.6,50808.8155
2008-07-01 11:30:00,52.6,52.63,52.51,52.52,79035.93529475627,52.6,52.63,52.51,52.52,79035.9353
2008-07-01 11:40:00,52.52,52.6,52.44,52.52,67636.52155032028,52.52,52.6,52.44,52.52,67636.5216
2008-07-01 11:50:00,52.54,52.71,52.48,52.58,122679.4050591684,52.54,52.71,52.48,52.58,122679.4051
2008-07-01 12:00:00,52.57,52.74,52.45,52.61,74801.8673325372,52.57,52.74,52.45,52.61,74801.8673
2008-07-01 12:10:00,52.63,52.63,52.35,52.49,141786.99381174683,52.63,52.63,52.35,52.49,141786.9938
2008-07-01 12:20:00,52.49,52.55,52.41,52.48,111714.2546954728,52.49,52.55,52.41,52.48,111714.2547
2008-07-01 12:30:00,52.48,52.66,52.32,52.63,93800.89023993052,52.48,52.66,52.32,52.63,93800.8902
2008-07-01 12:40:00,52.65,52.66,52.51,52.63,69590.70676365215,52.65,52.66,52.51,52.63,69590.7068
2008-07-01 12:50:00,52.64,52.76,52.53,52.69,57648.46379329063,52.64,52.76,52.53,52.69,57648.4638
2008-07-01 13:00:00,52.69,52.83,52.65,52.71,67527.95570513517,52.69,52.83,52.65,52.71,67527.9557
2008-07-01 13:10:00,52.73,52.99,52.69,52.88,85984.14938660298,52.73,52.99,52.69,52.88,85984.1494
2008-07-01 13:20:00,52.87,53.09,52.87,53.03,76430.35501031375,52.87,53.09,52.87,53.03,76430.355
2008-07-01 13:30:00,53.02,53.04,52.81,52.9,68287.9166214309,53.02,53.04,52.81,52.9,68287.9166
2008-07-01 13:40:00,52.87,53.16,52.79,53.12,86961.24199326892,52.87,53.16,52.79,53.12,86961.242
2008-07-01 13:50:00,53.14,53.44,53.08,53.33,210509.1738139181,53.14,53.44,53.08,53.33,210509.1738
2008-07-01 14:00:00,53.31,54.64,53.29,54.31,562153.9463684725,53.31,54.64,53.29,54.31,562153.9464
2008-07-01 14:10:00,54.31,54.35,54.01,54.21,147758.1152969276,54.31,54.35,54.01,54.21,147758.1153
2008-07-01 14:20:00,54.18,54.23,53.97,54.04,80230.15959179243,54.18,54.23,53.97,54.04,80230.1596
2008-07-01 14:30:00,54.04,54.06,53.92,54.05,66767.99478883944,54.04,54.06,53.92,54.05,66767.9948
2008-07-01 14:40:00,54.05,54.34,54.02,54.16,123330.80013027902,54.05,54.34,54.02,54.16,123330.8001
2008-07-01 14:50:00,54.16,54.22,54.09,54.09,93692.32439474542,54.16,54.22,54.09,54.09,93692.3244
2008-07-01 15:00:00,54.09,54.16,53.97,54.15,138964.2818369341,54.09,54.16,53.97,54.15,138964.2818
2008-07-01 15:10:00,54.18,54.37,54.14,54.23,95537.9437628922,54.18,54.37,54.14,54.23,95537.9438
2008-07-01 15:20:00,54.23,54.4,54.17,54.28,137444.36000434263,54.23,54.4,54.17,54.28,137444.36
2008-07-01 15:30:00,54.26,54.64,54.22,54.59,199218.32591466725,54.26,54.64,54.22,54.59,199218.3259
2008-07-01 15:40:00,54.59,54.67,54.36,54.44,202909.5646509608,54.59,54.67,54.36,54.44,202909.5647
2008-07-01 15:50:00,54.43,54.77,54.36,54.67,336119.85669308435,54.43,54.77,54.36,54.67,336119.8567
2008-07-02 09:30:00,54.69,54.69,54.35,54.47,124959.2878080556,54.69,54.69,54.35,54.47,124959.2878
2008-07-02 09:40:00,54.44,54.59,54.35,54.4,104006.07968733036,54.44,54.59,54.35,54.4,104006.0797
2008-07-02 09:50:00,54.4,54.54,54.24,54.44,144501.13994137445,54.4,54.54,54.24,54.44,144501.1399
2008-07-02 10:00:00,54.41,54.62,54.33,54.46,100531.97264140702,54.41,54.62,54.33,54.46,100531.9726
2008-07-02 10:10:00,54.46,54.54,54.16,54.17,86744.11030289871,54.46,54.54,54.16,54.17,86744.1103
2008-07-02 10:20:00,54.18,54.3,54.17,54.29,90435.34903919228,54.18,54.3,54.17,54.29,90435.349
2008-07-02 10:30:00,54.31,54.34,54.07,54.09,117576.81033546849,54.31,54.34,54.07,54.09,117576.8103
2008-07-02 10:40:00,54.08,54.31,54.07,54.24,111388.55715991747,54.08,54.31,54.07,54.24,111388.5572
2008-07-02 10:50:00,54.23,54.49,54.11,54.29,52545.86906959071,54.23,54.49,54.11,54.29,52545.8691
2008-07-02 11:00:00,54.29,54.29,53.88,53.94,62751.05851699055,54.29,54.29,53.88,53.94,62751.0585
2008-07-02 11:10:00,53.92,54.14,53.86,54.11,40386.49440885898,53.92,54.14,53.86,54.11,40386.4944
2008-07-02 11:20:00,54.13,54.14,53.93,53.96,49397.45955922267,54.13,54.14,53.93,53.96,49397.4596
2008-07-02 11:30:00,53.96,54.17,53.9,54.14,50483.11801107372,53.96,54.17,53.9,54.14,50483.118
2008-07-02 11:40:00,54.17,54.18,53.91,54.02,41472.15286071002,54.17,54.18,53.91,54.02,41472.1529
2008-07-02 11:50:00,54.05,54.08,53.9,54.06,33546.84616219738,54.05,54.08,53.9,54.06,33546.8462
2008-07-02 12:00:00,54.03,54.18,54.03,54.13,20301.8130496146,54.03,54.18,54.03,54.13,20301.813
2008-07-02 12:10:00,54.18,54.25,54.12,54.21,27467.158831831508,54.18,54.25,54.12,54.21,27467.1588
2008-07-02 12:20:00,54.21,54.25,53.92,54.01,45706.22082292911,54.21,54.25,53.92,54.01,45706.2208
2008-07-02 12:30:00,54.02,54.08,53.84,53.97,71979.15535772446,54.02,54.08,53.84,53.97,71979.1554
2008-07-02 12:40:00,53.98,54.13,53.93,54.08,33112.58278145696,53.98,54.13,53.93,54.08,33112.5828
2008-07-02 12:50:00,54.12,54.19,53.93,54.0,33763.97785256759,54.12,54.19,53.93,54.0,33763.9779
2008-07-02 13:00:00,54.03,54.04,53.89,53.94,27901.422212571924,54.03,54.04,53.89,53.94,27901.4222
2008-07-02 13:10:00,53.96,54.15,53.94,54.14,25078.7102377592,53.96,54.15,53.94,54.14,25078.7102
2008-07-02 13:20:00,54.14,54.24,54.11,54.12,40603.62609922919,54.14,54.24,54.11,54.12,40603.6261
2008-07-02 13:30:00,54.13,54.23,54.09,54.18,28552.817283682554,54.13,54.23,54.09,54.18,28552.8173
2008-07-02 13:40:00,54.2,54.24,54.09,54.19,47551.84019107589,54.2,54.24,54.09,54.19,47551.8402
2008-07-02 13:50:00,54.2,54.42,54.18,54.31,38106.61165997177,54.2,54.42,54.18,54.31,38106.6117
2008-07-02 14:00:00,54.34,54.46,54.31,54.43,55585.71273477364,54.34,54.46,54.31,54.43,55585.7127
2008-07-02 14:10:00,54.42,54.45,54.29,54.29,50591.68385625882,54.42,54.45,54.29,54.29,50591.6839
2008-07-02 14:20:00,54.3,54.31,53.91,53.96,83595.70079253067,54.3,54.31,53.91,53.96,83595.7008
2008-07-02 14:30:00,53.99,54.11,53.86,53.87,71436.32613179894,53.99,54.11,53.86,53.87,71436.3261
2008-07-02 14:40:00,53.85,54.11,53.83,54.02,66767.99478883944,53.85,54.11,53.83,54.02,66767.9948
2008-07-02 14:50:00,54.02,54.1,53.84,54.08,47334.70850070568,54.02,54.1,53.84,54.08,47334.7085
2008-07-02 15:00:00,54.06,54.23,53.99,54.05,57648.46379329063,54.06,54.23,53.99,54.05,57648.4638
2008-07-02 15:10:00,54.04,54.19,53.92,53.92,71762.02366735425,54.04,54.19,53.92,53.92,71762.0237
2008-07-02 15:20:00,53.92,54.09,53.9,53.98,64596.67788513734,53.92,54.09,53.9,53.98,64596.6779
2008-07-02 15:30:00,53.98,53.99,53.64,53.79,133861.6871132342,53.98,53.99,53.64,53.79,133861.6871
2008-07-02 15:40:00,53.81,53.82,53.31,53.34,227879.7090435349,53.81,53.82,53.31,53.34,227879.709
2008-07-02 15:50:00,53.34,53.78,53.34,53.75,250135.7073064814,53.34,53.78,53.34,53.75,250135.7073
2008-07-03 09:30:00,53.57,54.81,53.56,54.77,137661.49169471284,53.57,54.81,53.56,54.77,137661.4917
2008-07-03 09:40:00,54.77,55.18,54.74,54.86,148409.51036803823,54.77,55.18,54.74,54.86,148409.5104
2008-07-03 09:50:00,54.87,54.94,54.68,54.7,89675.38812289653,54.87,54.94,54.68,54.7,89675.3881
2008-07-03 10:00:00,54.71,54.95,54.4,54.81,123982.19520138964,54.71,54.95,54.4,54.81,123982.1952
2008-07-03 10:10:00,54.81,54.98,54.58,54.89,142764.08641841277,54.81,54.98,54.58,54.89,142764.0864
2008-07-03 10:20:00,54.96,55.05,54.8,54.95,65139.50711106286,54.96,55.05,54.8,54.95,65139.5071
2008-07-03 10:30:00,54.91,55.18,54.91,55.06,61882.53175550972,54.91,55.18,54.91,55.06,61882.5318
2008-07-03 10:40:00,55.05,55.16,54.65,54.69,103788.94799696017,55.05,55.16,54.65,54.69,103788.948
2008-07-03 10:50:00,54.69,54.71,54.25,54.25,169905.54771468896,54.69,54.71,54.25,54.25,169905.5477
2008-07-03 11:00:00,54.26,54.31,53.82,54.13,312126.80490717624,54.26,54.31,53.82,54.13,312126.8049
2008-07-03 11:10:00,54.17,54.67,53.88,53.96,275431.5492346108,54.17,54.67,53.88,53.96,275431.5492
2008-07-03 11:20:00,53.98,54.16,53.84,54.11,221800.02171316903,53.98,54.16,53.84,54.11,221800.0217
2008-07-03 11:30:00,54.15,54.25,54.04,54.17,57865.59548366084,54.15,54.25,54.04,54.17,57865.5955
2008-07-03 11:40:00,54.15,54.15,53.6,53.6,178373.68363912715,54.15,54.15,53.6,53.6,178373.6836
2008-07-03 11:50:00,53.6,53.66,53.51,53.56,121919.44414287266,53.6,53.66,53.51,53.56,121919.4441
2008-07-03 12:00:00,53.56,53.64,53.37,53.41,232222.3428509391,53.56,53.64,53.37,53.41,232222.3429
2008-07-03 12:10:00,53.41,53.43,53.06,53.16,166974.26989469113,53.41,53.43,53.06,53.16,166974.2699
2008-07-03 12:20:00,53.15,53.25,53.03,53.2,184019.10758875252,53.15,53.25,53.03,53.2,184019.1076
2008-07-03 12:30:00,53.2,53.38,53.14,53.33,145695.3642384106,53.2,53.38,53.14,53.33,145695.3642
2008-07-03 12:40:00,53.33,53.51,53.18,53.46,162740.20193247206,53.33,53.51,53.18,53.46,162740.2019
2008-07-03 12:50:00,53.48,53.69,53.33,53.57,258386.71154054927,53.48,53.69,53.33,53.57,258386.7115
2008-07-07 09:30:00,53.42,54.57,53.41,53.87,100857.67017696232,53.42,54.57,53.41,53.87,100857.6702
2008-07-07 09:40:00,53.88,53.99,53.62,53.81,55042.88350884812,53.88,53.99,53.62,53.81,55042.8835
2008-07-07 09:50:00,53.84,53.9,53.39,53.61,124199.32689175986,53.84,53.9,53.39,53.61,124199.3269
2008-07-07 10:00:00,53.61,53.93,53.59,53.89,101617.63109325808,53.61,53.93,53.59,53.89,101617.6311
2008-07-07 10:10:00,53.89,53.93,53.78,53.88,59602.64900662252,53.89,53.93,53.78,53.88,59602.649
2008-07-07 10:20:00,53.87,54.1,53.86,54.08,58842.68809032679,53.87,54.1,53.86,54.08,58842.6881
2008-07-07 10:30:00,54.11,54.28,54.06,54.23,49723.157094777984,54.11,54.28,54.06,54.23,49723.1571
2008-07-07 10:40:00,54.25,54.29,54.19,54.19,39192.27011182282,54.25,54.29,54.19,54.19,39192.2701
2008-07-07 10:50:00,54.17,54.18,53.98,53.99,40386.49440885898,54.17,54.18,53.98,53.99,40386.4944
2008-07-07 11:00:00,53.99,54.06,53.75,53.78,47009.010965150366,53.99,54.06,53.75,53.78,47009.011
2008-07-07 11:10:00,53.78,53.98,53.75,53.98,25512.97361849962,53.78,53.98,53.75,53.98,25512.9736
2008-07-07 11:20:00,53.95,53.99,53.87,53.97,30072.73911627402,53.95,53.99,53.87,53.97,30072.7391
2008-07-07 11:30:00,53.99,54.28,53.98,54.21,117359.67864509826,53.99,54.28,53.98,54.21,117359.6786
2008-07-07 11:40:00,54.21,54.29,54.11,54.25,70350.66767994789,54.21,54.29,54.11,54.25,70350.6677
2008-07-07 11:50:00,54.23,54.49,54.23,54.44,109108.6744110303,54.23,54.49,54.23,54.44,109108.6744
2008-07-07 12:00:00,54.44,54.58,54.44,54.51,80990.12050808816,54.44,54.58,54.44,54.51,80990.1205
2008-07-07 12:10:00,54.51,54.57,54.25,54.31,89349.69058734123,54.51,54.57,54.25,54.31,89349.6906
2008-07-07 12:20:00,54.34,54.35,53.99,54.11,62316.79513625014,54.34,54.35,53.99,54.11,62316.7951
2008-07-07 12:30:00,54.13,54.36,54.07,54.34,81967.21311475411,54.13,54.36,54.07,54.34,81967.2131
2008-07-07 12:40:00,54.31,54.46,54.24,54.32,97057.86559548366,54.31,54.46,54.24,54.32,97057.8656
2008-07-07 12:50:00,54.32,54.44,54.17,54.2,129627.6191510151,54.32,54.44,54.17,54.2,129627.6192
2008-07-07 13:00:00,54.17,54.33,54.02,54.32,110302.89870806644,54.17,54.33,54.02,54.32,110302.8987
2008-07-07 13:10:00,54.33,54.38,54.1,54.19,42883.508848116384,54.33,54.38,54.1,54.19,42883.5088
2008-07-07 13:20:00,54.18,54.2,54.05,54.1,28227.11974812724,54.18,54.2,54.05,54.1,28227.1197
2008-07-07 13:30:00,54.09,54.16,54.02,54.04,42232.11377700576,54.09,54.16,54.02,54.04,42232.1138
2008-07-07 13:40:00,54.05,54.12,53.89,53.91,59819.780696992726,54.05,54.12,53.89,53.91,59819.7807
2008-07-07 13:50:00,53.93,53.94,53.66,53.7,92715.23178807949,53.93,53.94,53.66,53.7,92715.2318
2008-07-07 14:00:00,53.71,53.82,53.43,53.64,82618.60818586472,53.71,53.82,53.43,53.64,82618.6082
2008-07-07 14:10:00,53.61,53.77,53.53,53.7,27250.02714146129,53.61,53.77,53.53,53.7,27250.0271
2008-07-07 14:20:00,53.74,53.88,53.64,53.65,25947.23699924004,53.74,53.88,53.64,53.65,25947.237
2008-07-07 14:30:00,53.62,53.88,53.62,53.77,31484.09510368038,53.62,53.88,53.62,53.77,31484.0951
2008-07-07 14:40:00,53.77,53.77,53.51,53.57,38649.4408858973,53.77,53.77,53.51,53.57,38649.4409
2008-07-07 14:50:00,53.55,53.6,53.43,53.54,33872.54369775269,53.55,53.6,53.43,53.54,33872.5437
2008-07-07 15:00:00,53.57,54.11,53.53,54.09,129410.48746064489,53.57,54.11,53.53,54.09,129410.4875
2008-07-07 15:10:00,54.05,54.13,53.98,54.11,110411.46455325156,54.05,54.13,53.98,54.11,110411.4646
2008-07-07 15:20:00,54.11,54.15,54.01,54.11,178590.81532949736,54.11,54.15,54.01,54.11,178590.8153
2008-07-07 15:30:00,54.11,54.66,54.11,54.6,127130.60471175768,54.11,54.66,54.11,54.6,127130.6047
2008-07-07 15:40:00,54.66,54.72,54.29,54.32,163825.8603843231,54.66,54.72,54.29,54.32,163825.8604
2008-07-07 15:50:00,54.34,54.45,54.1,54.17,211703.3981109543,54.34,54.45,54.1,54.17,211703.3981
2008-07-08 09:30:00,54.38,55.02,54.38,54.9,61231.13668439909,54.38,55.02,54.38,54.9,61231.1367
2008-07-08 09:40:00,54.9,55.27,54.9,55.16,131798.9360547172,54.9,55.27,54.9,55.16,131798.9361
2008-07-08 09:50:00,55.16,55.83,55.14,55.68,287373.7922049723,55.16,55.83,55.14,55.68,287373.7922
2008-07-08 10:00:00,55.65,55.73,55.21,55.69,91521.00749104332,55.65,55.73,55.21,55.69,91521.0075
2008-07-08 10:10:00,55.67,55.85,55.46,55.66,99446.31418955595,55.67,55.85,55.46,55.66,99446.3142
2008-07-08 10:20:00,55.66,56.03,55.56,55.97,77190.31592660949,55.66,56.03,55.56,55.97,77190.3159
2008-07-08 10:30:00,55.98,56.05,55.57,55.77,83052.87156660514,55.98,56.05,55.57,55.77,83052.8716
2008-07-08 10:40:00,55.74,56.04,55.72,55.97,262946.47703832376,55.74,56.04,55.72,55.97,262946.477
2008-07-08 10:50:00,55.98,56.19,55.86,56.11,84355.6617088264,55.98,56.19,55.86,56.11,84355.6617
2008-07-08 11:00:00,56.11,56.52,56.09,56.49,85332.75431549235,56.11,56.52,56.09,56.49,85332.7543
2008-07-08 11:10:00,56.49,56.8,56.41,56.71,160134.62164802954,56.49,56.8,56.41,56.71,160134.6216
2008-07-08 11:20:00,56.71,56.75,56.34,56.46,155032.0269243296,56.71,56.75,56.34,56.46,155032.0269
2008-07-08 11:30:00,56.45,56.68,56.41,56.54,140701.33535989578,56.45,56.68,56.41,56.54,140701.3354
2008-07-08 11:40:00,56.52,56.8,56.52,56.68,70567.7993703181,56.52,56.8,56.52,56.68,70567.7994
2008-07-08 11:50:00,56.68,56.87,56.66,56.79,139181.4135273043,56.68,56.87,56.66,56.79,139181.4135
2008-07-08 12:00:00,56.78,57.06,56.68,56.89,210292.042123548,56.78,57.06,56.68,56.89,210292.0421
2008-07-08 12:10:00,56.89,57.11,56.89,57.05,171425.46954728043,56.89,57.11,56.89,57.05,171425.4695
2008-07-08 12:20:00,57.03,57.54,57.03,57.48,231245.2502442732,57.03,57.54,57.03,57.48,231245.2502
2008-07-08 12:30:00,57.48,57.73,57.3,57.66,192595.80935837587,57.48,57.73,57.3,57.66,192595.8094
2008-07-08 12:40:00,57.66,57.68,57.38,57.47,116491.15188361742,57.66,57.68,57.38,57.47,116491.1519
2008-07-08 12:50:00,57.46,57.64,57.42,57.5,70784.93106068831,57.46,57.64,57.42,57.5,70784.9311
2008-07-08 13:00:00,57.48,57.53,57.41,57.41,85441.32016067745,57.48,57.53,57.41,57.41,85441.3202
2008-07-08 13:10:00,57.41,57.48,57.19,57.29,188470.30724134188,57.41,57.48,57.19,57.29,188470.3072
2008-07-08 13:20:00,57.27,57.43,57.17,57.38,129844.7508413853,57.27,57.43,57.17,57.38,129844.7508
2008-07-08 13:30:00,57.35,57.61,57.27,57.46,116925.41526435784,57.35,57.61,57.27,57.46,116925.4153
2008-07-08 13:40:00,57.46,57.5,57.24,57.33,138095.75507545326,57.46,57.5,57.24,57.33,138095.7551
2008-07-08 13:50:00,57.34,57.44,57.24,57.42,81532.94973401369,57.34,57.44,57.24,57.42,81532.9497
2008-07-08 14:00:00,57.42,57.49,57.26,57.38,130713.27760286616,57.42,57.49,57.26,57.38,130713.2776
2008-07-08 14:10:00,57.38,57.49,57.27,57.38,74367.60395179677,57.38,57.49,57.27,57.38,74367.604
2008-07-08 14:20:00,57.38,57.54,57.35,57.54,115405.49343176636,57.38,57.54,57.35,57.54,115405.4934
2008-07-08 14:30:00,57.51,57.71,57.51,57.61,244381.71751167084,57.51,57.71,57.51,57.61,244381.7175
2008-07-08 14:40:00,57.61,58.23,57.61,58.0,348604.9288893714,57.61,58.23,57.61,58.0,348604.9289
2008-07-08 14:50:00,58.02,58.18,57.89,58.14,153837.80262729345,58.02,58.18,57.89,58.14,153837.8026
2008-07-08 15:00:00,58.14,58.31,58.06,58.12,193790.033655412,58.14,58.31,58.06,58.12,193790.0337
2008-07-08 15:10:00,58.12,58.38,57.86,58.09,256649.65801758767,58.12,58.38,57.86,58.09,256649.658
2008-07-08 15:20:00,58.11,58.12,57.84,57.99,90109.65150363695,58.11,58.12,57.84,57.99,90109.6515
2008-07-08 15:30:00,57.99,58.02,57.8,57.88,123982.19520138964,57.99,58.02,57.8,57.88,123982.1952
2008-07-08 15:40:00,57.88,58.07,57.76,57.98,212463.35902725003,57.88,58.07,57.76,57.98,212463.359
2008-07-08 15:50:00,57.97,58.07,57.94,57.97,243296.0590598198,57.97,58.07,57.94,57.97,243296.0591
2008-07-09 09:30:00,57.75,57.99,57.37,57.44,116491.15188361742,57.75,57.99,57.37,57.44,116491.1519
2008-07-09 09:40:00,57.47,57.65,57.38,57.54,158071.87058951255,57.47,57.65,57.38,57.54,158071.8706
2008-07-09 09:50:00,57.49,57.54,57.18,57.33,76430.35501031375,57.49,57.54,57.18,57.33,76430.355
2008-07-09 10:00:00,57.33,57.38,56.91,57.27,76538.92085549886,57.33,57.38,56.91,57.27,76538.9209
2008-07-09 10:10:00,57.27,57.68,57.16,57.61,90109.65150363695,57.27,57.68,57.16,57.61,90109.6515
2008-07-09 10:20:00,57.63,58.08,57.62,58.0,187276.08294430573,57.63,58.08,57.62,58.0,187276.0829
2008-07-09 10:30:00,58.02,58.04,57.74,57.76,78927.36944957117,58.02,58.04,57.74,57.76,78927.3694
2008-07-09 10:40:00,57.81,57.88,57.64,57.73,55151.449354033226,57.81,57.88,57.64,57.73,55151.4494
2008-07-09 10:50:00,57.73,57.89,57.66,57.76,40929.3236347845,57.73,57.89,57.66,57.76,40929.3236
2008-07-09 11:00:00,57.8,57.94,57.71,57.71,61339.7025295842,57.8,57.94,57.71,57.71,61339.7025
2008-07-09 11:10:00,57.73,57.88,57.6,57.75,53522.96167625665,57.73,57.88,57.6,57.75,53522.9617
2008-07-09 11:20:00,57.74,57.74,57.61,57.66,37998.04581478667,57.74,57.74,57.61,57.66,37998.0458
2008-07-09 11:30:00,57.63,57.67,57.49,57.51,58625.55639995658,57.63,57.67,57.49,57.51,58625.5564
2008-07-09 11:40:00,57.5,57.56,57.21,57.26,74584.73564216698,57.5,57.56,57.21,57.26,74584.7356
2008-07-09 11:50:00,57.26,57.31,56.97,57.06,94126.58777548584,57.26,57.31,56.97,57.06,94126.5878
2008-07-09 12:00:00,57.07,57.16,56.97,57.08,59819.780696992726,57.07,57.16,56.97,57.08,59819.7807
2008-07-09 12:10:00,57.11,57.15,56.99,57.15,50374.55216588861,57.11,57.15,56.99,57.15,50374.5522
2008-07-09 12:20:00,57.13,57.26,57.1,57.18,53197.264140701336,57.13,57.26,57.1,57.18,53197.2641
2008-07-09 12:30:00,57.2,57.32,57.03,57.04,57105.63456736511,57.2,57.32,57.03,57.04,57105.6346
2008-07-09 12:40:00,57.06,57.09,56.94,57.02,42666.377157746174,57.06,57.09,56.94,57.02,42666.3772
2008-07-09 12:50:00,57.07,57.18,57.03,57.09,25512.97361849962,57.07,57.18,57.03,57.09,25512.9736
2008-07-09 13:00:00,57.08,57.12,56.88,56.95,67202.25816957986,57.08,57.12,56.88,56.95,67202.2582
2008-07-09 13:10:00,56.98,57.05,56.91,57.02,39192.27011182282,56.98,57.05,56.91,57.02,39192.2701
2008-07-09 13:20:00,57.02,57.06,56.89,56.92,52871.56660514602,57.02,57.06,56.89,56.92,52871.5666
2008-07-09 13:30:00,56.91,57.08,56.9,56.92,45706.22082292911,56.91,57.08,56.9,56.92,45706.2208
2008-07-09 13:40:00,56.92,57.02,56.87,56.96,51134.51308218435,56.92,57.02,56.87,56.96,51134.5131
2008-07-09 13:50:00,56.95,57.0,56.83,56.98,67093.69232439475,56.95,57.0,56.83,56.98,67093.6923
2008-07-09 14:00:00,56.98,57.12,56.91,57.06,78493.10606883075,56.98,57.12,56.91,57.06,78493.1061
2008-07-09 14:10:00,57.06,57.18,57.03,57.03,90543.91488437736,57.06,57.18,57.03,57.03,90543.9149
2008-07-09 14:20:00,57.03,57.04,56.91,57.04,66876.56063402454,57.03,57.04,56.91,57.04,66876.5606
2008-07-09 14:30:00,57.03,57.15,56.86,56.9,76321.78916512865,57.03,57.15,56.86,56.9,76321.7892
2008-07-09 14:40:00,56.9,56.97,56.73,56.8,59602.64900662252,56.9,56.97,56.73,56.8,59602.649
2008-07-09 14:50:00,56.79,56.82,56.65,56.8,88155.46629030508,56.79,56.82,56.65,56.8,88155.4663
2008-07-09 15:00:00,56.8,56.85,56.65,56.68,118879.60047768972,56.8,56.85,56.65,56.68,118879.6005
2008-07-09 15:10:00,56.68,56.84,56.65,56.69,89566.82227771144,56.68,56.84,56.65,56.69,89566.8223
2008-07-09 15:20:00,56.72,56.8,56.69,56.74,80447.29128216264,56.72,56.8,56.69,56.74,80447.2913
2008-07-09 15:30:00,56.76,56.85,56.63,56.67,122462.27336879818,56.76,56.85,56.63,56.67,122462.2734
2008-07-09 15:40:00,56.66,56.68,56.29,56.39,227445.4456627945,56.66,56.68,56.29,56.39,227445.4457
2008-07-09 15:50:00,56.37,56.41,56.21,56.21,237216.3717294539,56.37,56.41,56.21,56.21,237216.3717
2008-07-10 09:30:00,56.5,56.71,56.21,56.25,100097.7092606666,56.5,56.71,56.21,56.25,100097.7093
2008-07-10 09:40:00,56.29,57.11,56.25,57.0,255998.26294647704,56.29,57.11,56.25,57.0,255998.2629
2008-07-10 09:50:00,56.94,57.04,56.69,56.78,171316.90370209533,56.94,57.04,56.69,56.78,171316.9037
2008-07-10 10:00:00,56.75,56.9,56.31,56.51,117468.24449028337,56.75,56.9,56.31,56.51,117468.2445
2008-07-10 10:10:00,56.56,56.65,56.12,56.34,86852.67614808382,56.56,56.65,56.12,56.34,86852.6761
2008-07-10 10:20:00,56.36,56.48,55.98,56.45,160786.01671914017,56.36,56.48,55.98,56.45,160786.0167
2008-07-10 10:30:00,56.43,56.7,56.33,56.54,85115.62262512214,56.43,56.7,56.33,56.54,85115.6226
2008-07-10 10:40:00,56.56,56.8,56.39,56.49,117468.24449028337,56.56,56.8,56.39,56.49,117468.2445
2008-07-10 10:50:00,56.53,56.73,56.44,56.56,73499.07719031593,56.53,56.73,56.44,56.56,73499.0772
2008-07-10 11:00:00,56.56,56.73,56.36,56.41,108131.58180436437,56.56,56.73,56.36,56.41,108131.5818
2008-07-10 11:10:00,56.46,56.66,56.45,56.52,53414.395831071546,56.46,56.66,56.45,56.52,53414.3958
2008-07-10 11:20:00,56.56,56.6,56.37,56.45,45163.39159700358,56.56,56.6,56.37,56.45,45163.3916
2008-07-10 11:30:00,56.44,56.51,56.33,56.45,59168.385625882096,56.44,56.51,56.33,56.45,59168.3856
2008-07-10 11:40:00,56.47,56.51,56.22,56.27,75453.26240364781,56.47,56.51,56.22,56.27,75453.2624
2008-07-10 11:50:00,56.28,56.37,56.1,56.2,52654.43491477581,56.28,56.37,56.1,56.2,52654.4349
2008-07-10 12:00:00,56.21,56.42,56.1,56.42,143306.9156443383,56.21,56.42,56.1,56.42,143306.9156
2008-07-10 12:10:00,56.4,56.54,56.32,56.54,180653.56638801435,56.4,56.54,56.32,56.54,180653.5664
2008-07-10 12:20:00,56.52,56.52,56.36,56.37,57431.33210292042,56.52,56.52,56.36,56.37,57431.3321
2008-07-10 12:30:00,56.37,56.51,56.28,56.46,59819.780696992726,56.37,56.51,56.28,56.46,59819.7807
2008-07-10 12:40:00,56.46,56.49,56.31,56.45,80447.29128216264,56.46,56.49,56.31,56.45,80447.2913
2008-07-10 12:50:00,56.45,56.45,56.21,56.36,49506.025404407774,56.45,56.45,56.21,56.36,49506.0254
2008-07-10 13:00:00,56.34,56.57,56.34,56.45,63728.1511236565,56.34,56.57,56.34,56.45,63728.1511
2008-07-10 13:10:00,56.43,56.49,56.38,56.44,147215.28607100208,56.43,56.49,56.38,56.44,147215.2861
2008-07-10 13:20:00,56.43,56.51,56.38,56.49,102160.4603191836,56.43,56.51,56.38,56.49,102160.4603
2008-07-10 13:30:00,56.5,56.59,56.43,56.58,124850.72196287048,56.5,56.59,56.43,56.58,124850.722
2008-07-10 13:40:00,56.57,56.6,56.34,56.53,81098.68635327327,56.57,56.6,56.34,56.53,81098.6864
2008-07-10 13:50:00,56.53,56.55,56.37,56.46,69916.40429920747,56.53,56.55,56.37,56.46,69916.4043
2008-07-10 14:00:00,56.45,56.53,56.4,56.51,80772.98881771795,56.45,56.53,56.4,56.51,80772.9888
2008-07-10 14:10:00,56.51,56.53,56.2,56.28,106394.52828140269,56.51,56.53,56.2,56.28,106394.5283
2008-07-10 14:20:00,56.29,56.35,55.93,56.02,110194.33286288136,56.29,56.35,55.93,56.02,110194.3329
2008-07-10 14:30:00,56.02,56.21,55.97,56.14,85984.14938660298,56.02,56.21,55.97,56.14,85984.1494
2008-07-10 14:40:00,56.16,56.18,55.77,55.96,83161.43741179025,56.16,56.18,55.77,55.96,83161.4374
2008-07-10 14:50:00,55.97,56.0,55.68,55.8,88155.46629030508,55.97,56.0,55.68,55.8,88155.4663
2008-07-10 15:00:00,55.8,56.17,55.8,56.09,143741.17902507872,55.8,56.17,55.8,56.09,143741.179
2008-07-10 15:10:00,56.08,56.17,55.87,55.88,107263.05504288353,56.08,56.17,55.87,55.88,107263.055
2008-07-10 15:20:00,55.9,56.14,55.88,56.07,116925.41526435784,55.9,56.14,55.88,56.07,116925.4153
2008-07-10 15:30:00,56.04,56.14,55.9,55.96,146672.45684507655,56.04,56.14,55.9,55.96,146672.4568
2008-07-10 15:40:00,55.97,56.14,55.86,55.95,177396.5910324612,55.97,56.14,55.86,55.95,177396.591
2008-07-10 15:50:00,55.96,56.15,55.81,56.14,277819.9978286831,55.96,56.15,55.81,56.14,277819.9978
2008-07-11 09:30:00,56.02,56.47,55.69,56.27,72956.24796439041,56.02,56.47,55.69,56.27,72956.248
2008-07-11 09:40:00,56.27,56.63,56.18,56.56,113777.0057539898,56.27,56.63,56.18,56.56,113777.0058
2008-07-11 09:50:00,56.56,56.88,56.56,56.69,159048.9631961785,56.56,56.88,56.56,56.69,159048.9632
2008-07-11 10:00:00,56.69,56.77,56.57,56.66,105634.56736510694,56.69,56.77,56.57,56.66,105634.5674
2008-07-11 10:10:00,56.66,56.74,56.58,56.68,62859.62436217566,56.66,56.74,56.58,56.68,62859.6244
2008-07-11 10:20:00,56.63,56.74,56.2,56.33,65682.33633698839,56.63,56.74,56.2,56.33,65682.3363
2008-07-11 10:30:00,56.33,56.46,55.98,55.98,78927.36944957117,56.33,56.46,55.98,55.98,78927.3694
2008-07-11 10:40:00,55.99,56.1,55.82,56.1,47660.406036261,55.99,56.1,55.82,56.1,47660.406
2008-07-11 10:50:00,56.15,56.34,56.04,56.28,52437.3032244056,56.15,56.34,56.04,56.28,52437.3032
2008-07-11 11:00:00,56.27,56.27,56.07,56.17,51134.51308218435,56.27,56.27,56.07,56.17,51134.5131
2008-07-11 11:10:00,56.2,56.21,55.92,56.02,34089.675388122894,56.2,56.21,55.92,56.02,34089.6754
2008-07-11 11:20:00,56.03,56.08,55.94,55.98,27792.85636738682,56.03,56.08,55.94,55.98,27792.8564
2008-07-11 11:30:00,55.98,56.27,55.77,56.2,39952.23102811856,55.98,56.27,55.77,56.2,39952.231
2008-07-11 11:40:00,56.2,56.4,56.2,56.22,24101.61763109326,56.2,56.4,56.2,56.22,24101.6176
2008-07-11 11:50:00,56.25,56.44,56.1,56.34,37238.08489849094,56.25,56.44,56.1,56.34,37238.0849
2008-07-11 12:00:00,56.34,56.4,56.18,56.22,24970.144392574097,56.34,56.4,56.18,56.22,24970.1444
2008-07-11 12:10:00,56.21,56.31,56.12,56.12,22147.43241776137,56.21,56.31,56.12,56.12,22147.4324
2008-07-11 12:20:00,56.11,56.29,56.05,56.24,37998.04581478667,56.11,56.29,56.05,56.24,37998.0458
2008-07-11 12:30:00,56.23,56.29,56.11,56.19,51243.07892736945,56.23,56.29,56.11,56.19,51243.0789
2008-07-11 12:40:00,56.19,56.36,56.1,56.34,47226.142655520576,56.19,56.36,56.1,56.34,47226.1427
2008-07-11 12:50:00,56.34,56.4,56.14,56.32,81207.25219845837,56.34,56.4,56.14,56.32,81207.2522
2008-07-11 13:00:00,56.29,56.46,56.22,56.4,55368.58104440344,56.29,56.46,56.22,56.4,55368.581
2008-07-11 13:10:00,56.4,56.67,56.22,56.57,73933.34057105635,56.4,56.67,56.22,56.57,73933.3406
2008-07-11 13:20:00,56.59,56.68,56.53,56.55,55042.88350884812,56.59,56.68,56.53,56.55,55042.8835
2008-07-11 13:30:00,56.55,56.79,56.47,56.74,50483.11801107372,56.55,56.79,56.47,56.74,50483.118
2008-07-11 13:40:00,56.74,56.87,56.53,56.64,39083.70426663772,56.74,56.87,56.53,56.64,39083.7043
2008-07-11 13:50:00,56.61,56.91,56.5,56.75,47334.70850070568,56.61,56.91,56.5,56.75,47334.7085
2008-07-11 14:00:00,56.73,57.0,56.67,56.85,38540.87504071219,56.73,57.0,56.67,56.85,38540.875
2008-07-11 14:10:00,56.85,56.91,56.69,56.84,52871.56660514602,56.85,56.91,56.69,56.84,52871.5666
2008-07-11 14:20:00,56.83,56.86,56.73,56.73,167082.83573987623,56.83,56.86,56.73,56.73,167082.8357
2008-07-11 14:30:00,56.73,56.82,56.66,56.78,76647.48670068396,56.73,56.82,56.66,56.78,76647.4867
2008-07-11 14:40:00,56.79,57.23,56.75,57.23,101943.32862881338,56.79,57.23,56.75,57.23,101943.3286
2008-07-11 14:50:00,57.24,57.52,57.07,57.47,204320.9206383672,57.24,57.52,57.07,57.47,204320.9206
2008-07-11 15:00:00,57.45,58.0,57.4,57.86,194115.7311909673,57.45,58.0,57.4,57.86,194115.7312
2008-07-11 15:10:00,57.84,57.9,57.15,57.17,135598.74063619587,57.84,57.9,57.15,57.17,135598.7406
2008-07-11 15:20:00,57.17,57.46,57.11,57.3,125719.24872435132,57.17,57.46,57.11,57.3,125719.2487
2008-07-11 15:30:00,57.31,57.37,57.04,57.36,157094.7779828466,57.31,57.37,57.04,57.36,157094.778
2008-07-11 15:40:00,57.36,57.36,57.06,57.12,140918.467050266,57.36,57.36,57.06,57.12,140918.4671
2008-07-11 15:50:00,57.13,57.39,57.12,57.29,172728.2596895017,57.13,57.39,57.12,57.29,172728.2597
2008-07-14 09:30:00,57.55,58.02,56.89,57.04,191293.0192161546,57.55,58.02,56.89,57.04,191293.0192
2008-07-14 09:40:00,57.08,57.65,57.0,57.65,110520.03039843666,57.08,57.65,57.0,57.65,110520.0304
2008-07-14 09:50:00,57.59,57.9,57.53,57.66,80990.12050808816,57.59,57.9,57.53,57.66,80990.1205
2008-07-14 10:00:00,57.66,57.99,57.5,57.73,84464.22755401151,57.66,57.99,57.5,57.73,84464.2276
2008-07-14 10:10:00,57.76,57.86,57.46,57.55,68396.482466616,57.76,57.86,57.46,57.55,68396.4825
2008-07-14 10:20:00,57.55,57.55,57.17,57.38,66225.16556291391,57.55,57.55,57.17,57.38,66225.1656
2008-07-14 10:30:00,57.37,57.5,57.32,57.38,54825.75181847791,57.37,57.5,57.32,57.38,54825.7518
2008-07-14 10:40:00,57.37,57.49,57.15,57.26,86526.9786125285,57.37,57.49,57.15,57.26,86526.9786
2008-07-14 10:50:00,57.27,57.41,57.11,57.41,49506.025404407774,57.27,57.41,57.11,57.41,49506.0254
2008-07-14 11:00:00,57.38,57.42,57.05,57.1,57539.89794810553,57.38,57.42,57.05,57.1,57539.8979
2008-07-14 11:10:00,57.07,57.25,56.97,57.05,77407.4476169797,57.07,57.25,56.97,57.05,77407.4476
2008-07-14 11:20:00,57.07,57.08,56.75,56.92,68287.9166214309,57.07,57.08,56.75,56.92,68287.9166
2008-07-14 11:30:00,56.92,57.05,56.84,56.89,106720.225816958,56.92,57.05,56.84,56.89,106720.2258
2008-07-14 11:40:00,56.88,57.11,56.85,57.05,41797.85039626533,56.88,57.11,56.85,57.05,41797.8504
2008-07-14 11:50:00,57.05,57.32,56.9,57.25,152643.5783302573,57.05,57.32,56.9,57.25,152643.5783
2008-07-14 12:00:00,57.22,57.23,56.85,56.89,54934.317663663016,57.22,57.23,56.85,56.89,54934.3177
2008-07-14 12:10:00,56.88,57.13,56.8,57.13,33112.58278145696,56.88,57.13,56.8,57.13,33112.5828
2008-07-14 12:20:00,57.12,57.12,56.92,56.92,27901.422212571924,57.12,57.12,56.92,56.92,27901.4222
2008-07-14 12:30:00,56.93,56.98,56.72,56.72,58191.29301921616,56.93,56.98,56.72,56.72,58191.293
2008-07-14 12:40:00,56.78,56.8,56.5,56.63,39735.09933774835,56.78,56.8,56.5,56.63,39735.0993
2008-07-14 12:50:00,56.64,56.72,56.51,56.55,30289.87080664423,56.64,56.72,56.51,56.55,30289.8708
2008-07-14 13:00:00,56.59,56.62,56.33,56.4,37346.65074367605,56.59,56.62,56.33,56.4,37346.6507
2008-07-14 13:10:00,56.4,56.46,56.3,56.35,52111.605688850286,56.4,56.46,56.3,56.35,52111.6057
2008-07-14 13:20:00,56.34,56.48,56.33,56.47,40277.92856367387,56.34,56.48,56.33,56.47,40277.9286
2008-07-14 13:30:00,56.47,56.47,56.24,56.38,51351.64477255456,56.47,56.47,56.24,56.38,51351.6448
2008-07-14 13:40:00,56.38,56.62,56.34,56.53,57539.89794810553,56.38,56.62,56.34,56.53,57539.8979
2008-07-14 13:50:00,56.54,56.57,56.42,56.56,29529.9098903485,56.54,56.57,56.42,56.56,29529.9099
2008-07-14 14:00:00,56.56,56.56,56.42,56.45,41363.587015524914,56.56,56.56,56.42,56.45,41363.587
2008-07-14 14:10:00,56.45,56.46,56.29,56.33,71544.89197698404,56.45,56.46,56.29,56.33,71544.892
2008-07-14 14:20:00,56.33,56.47,56.33,56.44,23993.05178590816,56.33,56.47,56.33,56.44,23993.0518
2008-07-14 14:30:00,56.43,56.46,56.33,56.42,39083.70426663772,56.43,56.46,56.33,56.42,39083.7043
2008-07-14 14:40:00,56.41,56.48,56.29,56.37,82075.77895993921,56.41,56.48,56.29,56.37,82075.779
2008-07-14 14:50:00,56.37,56.37,56.09,56.25,52003.03984366518,56.37,56.37,56.09,56.25,52003.0398
2008-07-14 15:00:00,56.23,56.41,56.14,56.16,50048.8546303333,56.23,56.41,56.14,56.16,50048.8546
2008-07-14 15:10:00,56.19,56.3,56.09,56.18,116274.0201932472,56.19,56.3,56.09,56.18,116274.0202
2008-07-14 15:20:00,56.19,56.57,56.1,56.55,137444.36000434263,56.19,56.57,56.1,56.55,137444.36
2008-07-14 15:30:00,56.55,56.79,56.49,56.58,146129.62761915103,56.55,56.79,56.49,56.58,146129.6276
2008-07-14 15:40:00,56.61,56.68,56.4,56.63,183367.71251764195,56.61,56.68,56.4,56.63,183367.7125
2008-07-14 15:50:00,56.62,56.62,56.16,56.17,175550.97166431442,56.62,56.62,56.16,56.17,175550.9717
2008-07-15 09:30:00,56.12,57.92,56.12,57.71,305504.2883508848,56.12,57.92,56.12,57.71,305504.2884
2008-07-15 09:40:00,57.77,58.29,57.64,58.26,180110.7371620888,57.77,58.29,57.64,58.26,180110.7372
2008-07-15 09:50:00,58.22,58.35,57.85,58.04,223754.2069265009,58.22,58.35,57.85,58.04,223754.2069
2008-07-15 10:00:00,57.96,58.17,57.89,58.02,287482.35805015743,57.96,58.17,57.89,58.02,287482.3581
2008-07-15 10:10:00,58.03,58.16,57.7,57.85,145369.6667028553,58.03,58.16,57.7,57.85,145369.6667
2008-07-15 10:20:00,57.85,57.94,57.44,57.61,105960.26490066224,57.85,57.94,57.44,57.61,105960.2649
2008-07-15 10:30:00,57.61,57.73,57.52,57.61,72304.85289327978,57.61,57.73,57.52,57.61,72304.8529
2008-07-15 10:40:00,57.61,58.04,57.6,58.03,81641.51557919879,57.61,58.04,57.6,58.03,81641.5156
2008-07-15 10:50:00,58.05,58.05,57.8,57.85,200303.9843665183,58.05,58.05,57.8,57.85,200303.9844
2008-07-15 11:00:00,57.85,58.12,57.79,57.99,223211.3777005754,57.85,58.12,57.79,57.99,223211.3777
2008-07-15 11:10:00,57.98,58.05,57.61,58.05,113668.43990880468,57.98,58.05,57.61,58.05,113668.4399
2008-07-15 11:20:00,58.07,58.14,57.85,58.07,126044.94625990665,58.07,58.14,57.85,58.07,126044.9463
2008-07-15 11:30:00,58.06,58.29,57.96,58.21,101509.06524807296,58.06,58.29,57.96,58.21,101509.0652
2008-07-15 11:40:00,58.19,58.49,58.17,58.4,131364.67267397678,58.19,58.49,58.17,58.4,131364.6727
2008-07-15 11:50:00,58.41,58.95,58.36,58.85,242210.4006079688,58.41,58.95,58.36,58.85,242210.4006
2008-07-15 12:00:00,58.89,59.06,58.62,59.01,177396.5910324612,58.89,59.06,58.62,59.01,177396.591
2008-07-15 12:10:00,59.0,59.05,58.73,58.9,145043.96916729998,59.0,59.05,58.73,58.9,145043.9692
2008-07-15 12:20:00,58.9,58.98,58.55,58.73,66442.29725328412,58.9,58.98,58.55,58.73,66442.2973
2008-07-15 12:30:00,58.76,58.81,58.6,58.63,97926.3923569645,58.76,58.81,58.6,58.63,97926.3924
2008-07-15 12:40:00,58.65,58.77,58.38,58.43,73824.77472587125,58.65,58.77,58.38,58.43,73824.7747
2008-07-15 12:50:00,58.4,58.66,58.37,58.65,83052.87156660514,58.4,58.66,58.37,58.65,83052.8716
2008-07-15 13:00:00,58.62,58.79,58.55,58.69,97274.99728585388,58.62,58.79,58.55,58.69,97274.9973
2008-07-15 13:10:00,58.69,58.93,58.4,58.52,69916.40429920747,58.69,58.93,58.4,58.52,69916.4043
2008-07-15 13:20:00,58.52,58.64,58.47,58.64,87612.63706437955,58.52,58.64,58.47,58.64,87612.6371
2008-07-15 13:30:00,58.6,58.77,58.51,58.58,72630.5504288351,58.6,58.77,58.51,58.58,72630.5504
2008-07-15 13:40:00,58.55,58.85,58.55,58.83,39843.66518293345,58.55,58.85,58.55,58.83,39843.6652
2008-07-15 13:50:00,58.84,59.04,58.76,58.95,109760.06948214093,58.84,59.04,58.76,58.95,109760.0695
2008-07-15 14:00:00,58.95,59.17,58.81,59.13,158397.56812506786,58.95,59.17,58.81,59.13,158397.5681
2008-07-15 14:10:00,59.12,59.34,59.0,59.28,117685.37618065358,59.12,59.34,59.0,59.28,117685.3762
2008-07-15 14:20:00,59.3,59.36,59.13,59.34,78927.36944957117,59.3,59.36,59.13,59.34,78927.3694
2008-07-15 14:30:00,59.36,59.53,59.22,59.27,76430.35501031375,59.36,59.53,59.22,59.27,76430.355
2008-07-15 14:40:00,59.28,59.35,59.17,59.22,57105.63456736511,59.28,59.35,59.17,59.22,57105.6346
2008-07-15 14:50:00,59.22,59.31,59.07,59.19,129844.7508413853,59.22,59.31,59.07,59.19,129844.7508
2008-07-15 15:00:00,59.2,59.57,59.15,59.22,190641.624145044,59.2,59.57,59.15,59.22,190641.6241
2008-07-15 15:10:00,59.21,59.49,58.9,59.0,156660.51460210618,59.21,59.49,58.9,59.0,156660.5146
2008-07-15 15:20:00,58.97,59.11,58.93,58.96,213223.31994354576,58.97,59.11,58.93,58.96,213223.3199
2008-07-15 15:30:00,58.96,58.99,58.6,58.69,167842.79665617197,58.96,58.99,58.6,58.69,167842.7967
2008-07-15 15:40:00,58.68,58.72,58.34,58.5,241341.8738464879,58.68,58.72,58.34,58.5,241341.8738
2008-07-15 15:50:00,58.48,58.61,58.41,58.47,264466.39887091523,58.48,58.61,58.41,58.47,264466.3989
2008-07-16 09:30:00,58.65,59.6,58.65,58.93,169471.28433394854,58.65,59.6,58.65,58.93,169471.2843
2008-07-16 09:40:00,58.93,59.22,58.4,58.45,117468.24449028337,58.93,59.22,58.4,58.45,117468.2445
2008-07-16 09:50:00,58.48,59.22,58.44,58.9,148300.94452285313,58.48,59.22,58.44,58.9,148300.9445
2008-07-16 10:00:00,58.94,59.1,58.76,58.96,148083.81283248292,58.94,59.1,58.76,58.96,148083.8128
2008-07-16 10:10:00,59.01,59.1,58.78,58.96,61122.57083921399,59.01,59.1,58.78,58.96,61122.5708
2008-07-16 10:20:00,58.96,59.02,58.73,59.01,105634.56736510694,58.96,59.02,58.73,59.01,105634.5674
2008-07-16 10:30:00,59.02,59.18,58.94,59.13,73281.94549994572,59.02,59.18,58.94,59.13,73281.9455
2008-07-16 10:40:00,59.14,59.19,58.91,58.95,82184.34480512432,59.14,59.19,58.91,58.95,82184.3448
2008-07-16 10:50:00,58.97,59.04,58.78,58.9,75887.52578438823,58.97,59.04,58.78,58.9,75887.5258
2008-07-16 11:00:00,58.9,59.04,58.81,58.93,104331.77722288568,58.9,59.04,58.81,58.93,104331.7772
2008-07-16 11:10:00,58.9,58.97,58.69,58.78,82618.60818586472,58.9,58.97,58.69,58.78,82618.6082
2008-07-16 11:20:00,58.73,58.9,58.63,58.71,122462.27336879818,58.73,58.9,58.63,58.71,122462.2734
2008-07-16 11:30:00,58.69,58.8,58.59,58.71,74693.30148735209,58.69,58.8,58.59,58.71,74693.3015
2008-07-16 11:40:00,58.72,58.74,58.44,58.52,85007.05677993703,58.72,58.74,58.44,58.52,85007.0568
2008-07-16 11:50:00,58.55,58.71,58.5,58.64,69916.40429920747,58.55,58.71,58.5,58.64,69916.4043
2008-07-16 12:00:00,58.63,58.68,58.46,58.52,86309.8469221583,58.63,58.68,58.46,58.52,86309.8469
2008-07-16 12:10:00,58.52,58.6,58.34,58.44,155466.29030507003,58.52,58.6,58.34,58.44,155466.2903
2008-07-16 12:20:00,58.45,58.53,58.23,58.52,123765.06351101944,58.45,58.53,58.23,58.52,123765.0635
2008-07-16 12:30:00,58.51,58.54,58.3,58.33,84029.96417327109,58.51,58.54,58.3,58.33,84029.9642
2008-07-16 12:40:00,58.34,58.66,58.31,58.55,140375.63782434046,58.34,58.66,58.31,58.55,140375.6378
2008-07-16 12:50:00,58.55,58.77,58.5,58.7,74259.03810661167,58.55,58.77,58.5,58.7,74259.0381
2008-07-16 13:00:00,58.7,58.78,58.44,58.56,113125.61068287917,58.7,58.78,58.44,58.56,113125.6107
2008-07-16 13:10:00,58.57,58.58,58.29,58.38,70676.3652155032,58.57,58.58,58.29,58.38,70676.3652
2008-07-16 13:20:00,58.32,58.6,58.32,58.45,52545.86906959071,58.32,58.6,58.32,58.45,52545.8691
2008-07-16 13:30:00,58.43,58.5,58.23,58.28,54717.185973292806,58.43,58.5,58.23,58.28,54717.186
2008-07-16 13:40:00,58.29,58.34,58.08,58.09,72413.41873846488,58.29,58.34,58.08,58.09,72413.4187
2008-07-16 13:50:00,58.11,58.28,58.07,58.27,67636.52155032028,58.11,58.28,58.07,58.27,67636.5216
2008-07-16 14:00:00,58.23,58.27,57.84,57.88,160460.31918358486,58.23,58.27,57.84,57.88,160460.3192
2008-07-16 14:10:00,57.9,58.11,57.84,58.08,97926.3923569645,57.9,58.11,57.84,58.08,97926.3924
2008-07-16 14:20:00,58.09,58.42,58.07,58.39,51134.51308218435,58.09,58.42,58.07,58.39,51134.5131
2008-07-16 14:30:00,58.39,58.59,58.31,58.49,54934.317663663016,58.39,58.59,58.31,58.49,54934.3177
2008-07-16 14:40:00,58.51,58.57,58.35,58.46,45814.78666811421,58.51,58.57,58.35,58.46,45814.7867
2008-07-16 14:50:00,58.46,58.69,58.41,58.66,64596.67788513734,58.46,58.69,58.41,58.66,64596.6779
2008-07-16 15:00:00,58.63,58.73,58.56,58.62,87721.20290956466,58.63,58.73,58.56,58.62,87721.2029
2008-07-16 15:10:00,58.6,58.67,58.48,58.63,67202.25816957986,58.6,58.67,58.48,58.63,67202.2582
2008-07-16 15:20:00,58.64,58.78,58.56,58.58,105851.69905547716,58.64,58.78,58.56,58.58,105851.6991
2008-07-16 15:30:00,58.58,58.61,58.45,58.55,130279.01422212573,58.58,58.61,58.45,58.55,130279.0142
2008-07-16 15:40:00,58.55,58.55,58.33,58.47,175659.53750949953,58.55,58.55,58.33,58.47,175659.5375
2008-07-16 15:50:00,58.47,58.57,58.45,58.57,167517.09912061665,58.47,58.57,58.45,58.57,167517.0991
2008-07-17 09:30:00,58.72,58.89,58.13,58.37,152317.88079470198,58.72,58.89,58.13,58.37,152317.8808
2008-07-17 09:40:00,58.39,58.49,58.08,58.4,73933.34057105635,58.39,58.49,58.08,58.4,73933.3406
2008-07-17 09:50:00,58.46,58.63,58.35,58.49,80664.42297253285,58.46,58.63,58.35,58.49,80664.423
2008-07-17 10:00:00,58.49,58.71,58.45,58.66,98577.78742807511,58.49,58.71,58.45,58.66,98577.7874
2008-07-17 10:10:00,58.66,58.68,58.42,58.58,77516.0134621648,58.66,58.68,58.42,58.58,77516.0135
2008-07-17 10:20:00,58.55,58.72,58.4,58.53,94886.54869178156,58.55,58.72,58.4,58.53,94886.5487
2008-07-17 10:30:00,58.52,58.66,58.47,58.56,52111.605688850286,58.52,58.66,58.47,58.56,52111.6057
2008-07-17 10:40:00,58.55,58.61,58.42,58.42,142438.38888285746,58.55,58.61,58.42,58.42,142438.3889
2008-07-17 10:50:00,58.42,58.44,58.21,58.27,51025.94723699924,58.42,58.44,58.21,58.27,51025.9472
2008-07-17 11:00:00,58.24,58.35,57.99,58.08,58191.29301921616,58.24,58.35,57.99,58.08,58191.293
2008-07-17 11:10:00,58.07,58.11,57.78,57.79,65030.94126587776,58.07,58.11,57.78,57.79,65030.9413
2008-07-17 11:20:00,57.82,58.02,57.69,57.85,69590.70676365215,57.82,58.02,57.69,57.85,69590.7068
2008-07-17 11:30:00,57.89,58.03,57.61,58.03,63728.1511236565,57.89,58.03,57.61,58.03,63728.1511
2008-07-17 11:40:00,58.05,58.15,57.96,58.0,54174.35674736728,58.05,58.15,57.96,58.0,54174.3567
2008-07-17 11:50:00,58.0,58.06,57.83,57.85,39843.66518293345,58.0,58.06,57.83,57.85,39843.6652
2008-07-17 12:00:00,57.87,57.89,57.52,57.53,70567.7993703181,57.87,57.89,57.52,57.53,70567.7994
2008-07-17 12:10:00,57.56,57.71,57.52,57.61,65139.50711106286,57.56,57.71,57.52,57.61,65139.5071
2008-07-17 12:20:00,57.62,57.96,57.62,57.87,49180.32786885246,57.62,57.96,57.62,57.87,49180.3279
2008-07-17 12:30:00,57.89,57.9,57.66,57.67,37238.08489849094,57.89,57.9,57.66,57.67,37238.0849
2008-07-17 12:40:00,57.67,57.88,57.65,57.85,52980.132450331126,57.67,57.88,57.65,57.85,52980.1325
2008-07-17 12:50:00,57.84,58.04,57.8,57.91,72304.85289327978,57.84,58.04,57.8,57.91,72304.8529
2008-07-17 13:00:00,57.94,58.11,57.85,58.03,89458.25643252634,57.94,58.11,57.85,58.03,89458.2564
2008-07-17 13:10:00,58.03,58.17,57.96,58.09,157529.04136358702,58.03,58.17,57.96,58.09,157529.0414
2008-07-17 13:20:00,58.08,58.16,57.73,57.83,99880.5775702964,58.08,58.16,57.73,57.83,99880.5776
2008-07-17 13:30:00,57.83,58.16,57.8,58.05,98903.48496363044,57.83,58.16,57.8,58.05,98903.485
2008-07-17 13:40:00,58.04,58.23,57.91,58.23,66008.0338725437,58.04,58.23,57.91,58.23,66008.0339
2008-07-17 13:50:00,58.24,58.31,58.13,58.2,43643.46976441212,58.24,58.31,58.13,58.2,43643.4698
2008-07-17 14:00:00,58.21,58.39,58.17,58.3,57865.59548366084,58.21,58.39,58.17,58.3,57865.5955
2008-07-17 14:10:00,58.29,58.3,58.04,58.14,115948.3226576919,58.29,58.3,58.04,58.14,115948.3227
2008-07-17 14:20:00,58.16,58.17,57.99,58.01,64488.11203995223,58.16,58.17,57.99,58.01,64488.112
2008-07-17 14:30:00,58.01,58.01,57.83,57.87,63945.28281402671,58.01,58.01,57.83,57.87,63945.2828
2008-07-17 14:40:00,57.89,57.89,57.73,57.77,55585.71273477364,57.89,57.89,57.73,57.77,55585.7127
2008-07-17 14:50:00,57.78,57.86,57.53,57.57,118662.4687873195,57.78,57.86,57.53,57.57,118662.4688
2008-07-17 15:00:00,57.57,58.0,57.55,57.73,139181.4135273043,57.57,58.0,57.55,57.73,139181.4135
2008-07-17 15:10:00,57.74,58.04,57.74,57.98,87286.93952882424,57.74,58.04,57.74,57.98,87286.9395
2008-07-17 15:20:00,57.96,58.02,57.75,57.77,83921.39832808598,57.96,58.02,57.75,57.77,83921.3983
2008-07-17 15:30:00,57.76,57.87,57.61,57.73,118553.9029421344,57.76,57.87,57.61,57.73,118553.9029
2008-07-17 15:40:00,57.7,57.88,57.65,57.87,182173.4882206058,57.7,57.88,57.65,57.87,182173.4882
2008-07-17 15:50:00,57.85,58.05,57.8,58.05,153294.97340136793,57.85,58.05,57.8,58.05,153294.9734
2008-07-18 09:30:00,57.77,59.69,57.61,59.39,754315.492346108,57.77,59.69,57.61,59.39,754315.4923
2008-07-18 09:40:00,59.33,59.45,58.96,59.24,112365.64976658345,59.33,59.45,58.96,59.24,112365.6498
2008-07-18 09:50:00,59.17,59.76,59.17,59.65,170231.24525024428,59.17,59.76,59.17,59.65,170231.2453
2008-07-18 10:00:00,59.64,59.78,59.41,59.69,152860.7100206275,59.64,59.78,59.41,59.69,152860.71
2008-07-18 10:10:00,59.69,59.87,59.64,59.78,117902.5078710238,59.69,59.87,59.64,59.78,117902.5079
2008-07-18 10:20:00,59.74,59.85,59.42,59.82,144826.83747692977,59.74,59.85,59.42,59.82,144826.8375
2008-07-18 10:30:00,59.79,59.83,59.38,59.59,128867.65823471936,59.79,59.83,59.38,59.59,128867.6582
2008-07-18 10:40:00,59.63,60.06,59.62,59.82,183910.54174356748,59.63,60.06,59.62,59.82,183910.5417
2008-07-18 10:50:00,59.82,59.97,59.34,59.45,93475.1927043752,59.82,59.97,59.34,59.45,93475.1927
2008-07-18 11:00:00,59.47,59.66,59.25,59.47,124525.02442731518,59.47,59.66,59.25,59.47,124525.0244
2008-07-18 11:10:00,59.45,59.87,59.45,59.8,57648.46379329063,59.45,59.87,59.45,59.8,57648.4638
2008-07-18 11:20:00,59.8,59.8,59.32,59.42,69482.14091846705,59.8,59.8,59.32,59.42,69482.1409
2008-07-18 11:30:00,59.42,59.59,59.35,59.36,59819.780696992726,59.42,59.59,59.35,59.36,59819.7807
2008-07-18 11:40:00,59.38,59.5,59.36,59.43,38649.4408858973,59.38,59.5,59.36,59.43,38649.4409
2008-07-18 11:50:00,59.42,59.55,59.27,59.35,43860.60145478233,59.42,59.55,59.27,59.35,43860.6015
2008-07-18 12:00:00,59.34,59.48,59.31,59.38,44403.430680707854,59.34,59.48,59.31,59.38,44403.4307
2008-07-18 12:10:00,59.38,59.43,59.21,59.34,78275.97437846054,59.38,59.43,59.21,59.34,78275.9744
2008-07-18 12:20:00,59.33,59.41,59.1,59.11,72847.6821192053,59.33,59.41,59.1,59.11,72847.6821
2008-07-18 12:30:00,59.12,59.24,58.85,58.94,135381.60894582566,59.12,59.24,58.85,58.94,135381.6089
2008-07-18 12:40:00,58.89,59.0,58.73,58.9,128433.39485397894,58.89,59.0,58.73,58.9,128433.3949
2008-07-18 12:50:00,58.91,58.94,58.51,58.58,103246.11877103464,58.91,58.94,58.51,58.58,103246.1188
2008-07-18 13:00:00,58.58,58.91,58.55,58.83,89132.55889697102,58.58,58.91,58.55,58.83,89132.5589
2008-07-18 13:10:00,58.85,59.09,58.7,58.93,45163.39159700358,58.85,59.09,58.7,58.93,45163.3916
2008-07-18 13:20:00,58.9,59.01,58.58,58.92,61882.53175550972,58.9,59.01,58.58,58.92,61882.5318
2008-07-18 13:30:00,58.9,59.12,58.78,59.11,30832.700032569755,58.9,59.12,58.78,59.11,30832.7
2008-07-18 13:40:00,59.14,59.26,58.98,59.03,40603.62609922919,59.14,59.26,58.98,59.03,40603.6261
2008-07-18 13:50:00,59.01,59.15,58.92,59.0,28009.98805775703,59.01,59.15,58.92,59.0,28009.9881
2008-07-18 14:00:00,59.01,59.19,59.0,59.09,33438.28031701227,59.01,59.19,59.0,59.09,33438.2803
2008-07-18 14:10:00,59.11,59.3,59.1,59.23,78710.23775920096,59.11,59.3,59.1,59.23,78710.2378
2008-07-18 14:20:00,59.23,59.36,59.04,59.06,37998.04581478667,59.23,59.36,59.04,59.06,37998.0458
2008-07-18 14:30:00,59.05,59.39,59.01,59.33,77950.27684290522,59.05,59.39,59.01,59.33,77950.2768
2008-07-18 14:40:00,59.33,59.38,59.2,59.24,31484.09510368038,59.33,59.38,59.2,59.24,31484.0951
2008-07-18 14:50:00,59.23,59.44,59.09,59.34,39843.66518293345,59.23,59.44,59.09,59.34,39843.6652
2008-07-18 15:00:00,59.36,59.36,59.14,59.19,60036.912387362936,59.36,59.36,59.14,59.19,60036.9124
2008-07-18 15:10:00,59.22,59.24,59.11,59.21,58734.12224514168,59.22,59.24,59.11,59.21,58734.1222
2008-07-18 15:20:00,59.23,59.45,59.2,59.45,91195.309955488,59.23,59.45,59.2,59.45,91195.31
2008-07-18 15:30:00,59.43,59.57,59.27,59.4,108240.14764954946,59.43,59.57,59.27,59.4,108240.1476
2008-07-18 15:40:00,59.4,59.45,59.22,59.39,126262.07795027684,59.4,59.45,59.22,59.39,126262.078
2008-07-18 15:50:00,59.4,59.6,59.28,59.55,386602.9747041581,59.4,59.6,59.28,59.55,386602.9747
2008-07-21 09:30:00,61.71,62.63,61.54,62.58,633807.4041906416,61.71,62.63,61.54,62.58,633807.4042
2008-07-21 09:40:00,62.58,62.79,62.18,62.4,437954.6194767127,62.58,62.79,62.18,62.4,437954.6195
2008-07-21 09:50:00,62.38,63.16,62.3,62.9,304744.3274345891,62.38,63.16,62.3,62.9,304744.3274
2008-07-21 10:00:00,62.9,63.02,62.12,62.37,241341.8738464879,62.9,63.02,62.12,62.37,241341.8738
2008-07-21 10:10:00,62.37,62.99,62.22,62.88,221800.02171316903,62.37,62.99,62.22,62.88,221800.0217
2008-07-21 10:20:00,62.87,62.98,62.24,62.43,142004.12550211704,62.87,62.98,62.24,62.43,142004.1255
2008-07-21 10:30:00,62.38,62.58,62.28,62.52,127130.60471175768,62.38,62.58,62.28,62.52,127130.6047
2008-07-21 10:40:00,62.53,62.59,62.31,62.5,102920.42123547933,62.53,62.59,62.31,62.5,102920.4212
2008-07-21 10:50:00,62.49,62.61,62.2,62.3,83595.70079253067,62.49,62.61,62.2,62.3,83595.7008
2008-07-21 11:00:00,62.3,62.47,62.12,62.36,166105.7431332103,62.3,62.47,62.12,62.36,166105.7431
2008-07-21 11:10:00,62.36,62.6,62.35,62.45,65465.20464661818,62.36,62.6,62.35,62.45,65465.2046
2008-07-21 11:20:00,62.45,62.52,62.31,62.36,82944.30572142004,62.45,62.52,62.31,62.36,82944.3057
2008-07-21 11:30:00,62.36,62.47,62.28,62.35,87721.20290956466,62.36,62.47,62.28,62.35,87721.2029
2008-07-21 11:40:00,62.35,62.52,62.28,62.46,98034.9582021496,62.35,62.52,62.28,62.46,98034.9582
2008-07-21 11:50:00,62.46,62.67,62.28,62.37,114319.83497991532,62.46,62.67,62.28,62.37,114319.835
2008-07-21 12:00:00,62.37,62.42,62.05,62.15,111497.1230051026,62.37,62.42,62.05,62.15,111497.123
2008-07-21 12:10:00,62.15,62.33,62.06,62.17,79687.3303658669,62.15,62.33,62.06,62.17,79687.3304
2008-07-21 12:20:00,62.18,62.4,62.16,62.36,102703.28954510912,62.18,62.4,62.16,62.36,102703.2895
2008-07-21 12:30:00,62.39,62.48,62.2,62.27,110194.33286288136,62.39,62.48,62.2,62.27,110194.3329
2008-07-21 12:40:00,62.26,62.35,62.1,62.21,57865.59548366084,62.26,62.35,62.1,62.21,57865.5955
2008-07-21 12:50:00,62.2,62.22,62.04,62.1,64053.84865921181,62.2,62.22,62.04,62.1,64053.8487
2008-07-21 13:00:00,62.1,62.31,62.1,62.23,65899.4680273586,62.1,62.31,62.1,62.23,65899.468
2008-07-21 13:10:00,62.24,62.35,62.16,62.32,69482.14091846705,62.24,62.35,62.16,62.32,69482.1409
2008-07-21 13:20:00,62.36,62.36,62.15,62.15,51351.64477255456,62.36,62.36,62.15,62.15,51351.6448
2008-07-21 13:30:00,62.15,62.17,62.03,62.13,49614.59124959288,62.15,62.17,62.03,62.13,49614.5912
2008-07-21 13:40:00,62.12,62.15,61.9,61.9,60471.17576810336,62.12,62.15,61.9,61.9,60471.1758
2008-07-21 13:50:00,61.89,62.1,61.88,61.97,76973.18423623928,61.89,62.1,61.88,61.97,76973.1842
2008-07-21 14:00:00,62.0,62.05,61.86,61.94,106828.79166214308,62.0,62.05,61.86,61.94,106828.7917
2008-07-21 14:10:00,62.04,62.05,61.82,61.87,64053.84865921181,62.04,62.05,61.82,61.87,64053.8487
2008-07-21 14:20:00,61.87,62.04,61.84,61.88,84681.35924438172,61.87,62.04,61.84,61.88,84681.3592
2008-07-21 14:30:00,61.87,61.98,61.76,61.88,80121.59374660732,61.87,61.98,61.76,61.88,80121.5937
2008-07-21 14:40:00,61.89,61.92,61.76,61.76,55368.58104440344,61.89,61.92,61.76,61.76,55368.581
2008-07-21 14:50:00,61.76,61.8,61.66,61.7,70893.49690587341,61.76,61.8,61.66,61.7,70893.4969
2008-07-21 15:00:00,61.7,61.71,61.54,61.64,97383.56313103896,61.7,61.71,61.54,61.64,97383.5631
2008-07-21 15:10:00,61.63,61.96,61.58,61.75,147975.2469872978,61.63,61.96,61.58,61.75,147975.247
2008-07-21 15:20:00,61.75,62.06,61.74,62.03,127456.302247313,61.75,62.06,61.74,62.03,127456.3022
2008-07-21 15:30:00,62.02,62.05,61.7,61.94,192487.2435131908,62.02,62.05,61.7,61.94,192487.2435
2008-07-21 15:40:00,61.97,61.97,61.53,61.56,223319.9435457605,61.97,61.97,61.53,61.56,223319.9435
2008-07-21 15:50:00,61.56,61.71,61.22,61.58,320703.5066767995,61.56,61.71,61.22,61.58,320703.5067
2008-07-22 09:30:00,63.05,63.41,63.04,63.27,743241.7761372273,63.05,63.41,63.04,63.27,743241.7761
2008-07-22 09:40:00,63.25,64.19,63.24,63.99,798284.6596460753,63.25,64.19,63.24,63.99,798284.6596
2008-07-22 09:50:00,63.99,64.48,63.9,64.39,641732.7108891543,63.99,64.48,63.9,64.39,641732.7109
2008-07-22 10:00:00,64.39,65.04,64.38,64.95,786233.8508305288,64.39,65.04,64.38,64.95,786233.8508
2008-07-22 10:10:00,64.95,65.03,64.13,64.84,298013.2450331126,64.95,65.03,64.13,64.84,298013.245
2008-07-22 10:20:00,64.86,64.97,64.28,64.5,295516.2305938552,64.86,64.97,64.28,64.5,295516.2306
2008-07-22 10:30:00,64.48,65.11,64.47,64.86,226794.05059168383,64.48,65.11,64.47,64.86,226794.0506
2008-07-22 10:40:00,64.87,65.14,64.73,64.74,192487.2435131908,64.87,65.14,64.73,64.74,192487.2435
2008-07-22 10:50:00,64.74,64.9,64.61,64.81,164151.55791987845,64.74,64.9,64.61,64.81,164151.5579
2008-07-22 11:00:00,64.8,64.94,64.8,64.91,129844.7508413853,64.8,64.94,64.8,64.91,129844.7508
2008-07-22 11:10:00,64.93,65.55,64.9,65.45,249158.61469981543,64.93,65.55,64.9,65.45,249158.6147
2008-07-22 11:20:00,65.47,65.47,65.0,65.14,174139.61567690806,65.47,65.47,65.0,65.14,174139.6157
2008-07-22 11:30:00,65.17,65.45,65.16,65.2,110520.03039843666,65.17,65.45,65.16,65.2,110520.0304
2008-07-22 11:40:00,65.2,65.4,65.17,65.4,68179.35077624579,65.2,65.4,65.17,65.4,68179.3508
2008-07-22 11:50:00,65.4,65.47,65.32,65.32,134513.08218434482,65.4,65.47,65.32,65.32,134513.0822
2008-07-22 12:00:00,65.34,65.5,65.31,65.43,122570.83921398329,65.34,65.5,65.31,65.43,122570.8392
2008-07-22 12:10:00,65.43,65.74,65.41,65.68,106937.3575073282,65.43,65.74,65.41,65.68,106937.3575
2008-07-22 12:20:00,65.68,65.72,65.38,65.4,153620.67093692324,65.68,65.72,65.38,65.4,153620.6709
2008-07-22 12:30:00,65.39,65.44,65.39,65.39,53414.395831071546,65.39,65.44,65.39,65.39,53414.3958
2008-07-22 12:40:00,65.39,65.42,65.31,65.36,110302.89870806644,65.39,65.42,65.31,65.36,110302.8987
2008-07-22 12:50:00,65.36,65.51,65.36,65.45,54825.75181847791,65.36,65.51,65.36,65.45,54825.7518
2008-07-22 13:00:00,65.45,65.55,65.31,65.32,71870.58951253936,65.45,65.55,65.31,65.32,71870.5895
2008-07-22 13:10:00,65.33,65.39,65.2,65.2,65682.33633698839,65.33,65.39,65.2,65.2,65682.3363
2008-07-22 13:20:00,65.21,65.55,65.21,65.54,109108.6744110303,65.21,65.55,65.21,65.54,109108.6744
2008-07-22 13:30:00,65.53,65.57,65.44,65.56,105308.86982955162,65.53,65.57,65.44,65.56,105308.8698
2008-07-22 13:40:00,65.55,65.86,65.55,65.67,174139.61567690806,65.55,65.86,65.55,65.67,174139.6157
2008-07-22 13:50:00,65.67,65.77,65.61,65.75,85549.88600586256,65.67,65.77,65.61,65.75,85549.886
2008-07-22 14:00:00,65.75,65.76,65.25,65.53,202583.8671154055,65.75,65.76,65.25,65.53,202583.8671
2008-07-22 14:10:00,65.53,65.57,65.26,65.43,115839.7568125068,65.53,65.57,65.26,65.43,115839.7568
2008-07-22 14:20:00,65.43,65.79,65.43,65.76,136792.964933232,65.43,65.79,65.43,65.76,136792.9649
2008-07-22 14:30:00,65.76,65.86,65.54,65.63,108891.54272066009,65.76,65.86,65.54,65.63,108891.5427
2008-07-22 14:40:00,65.62,65.67,65.5,65.55,132233.19943545762,65.62,65.67,65.5,65.55,132233.1994
2008-07-22 14:50:00,65.55,65.67,65.33,65.36,100966.23602214744,65.55,65.67,65.33,65.36,100966.236
2008-07-22 15:00:00,65.36,65.41,65.23,65.24,146238.19346433613,65.36,65.41,65.23,65.24,146238.1935
2008-07-22 15:10:00,65.25,65.31,65.08,65.2,175333.8399739442,65.25,65.31,65.08,65.2,175333.84
2008-07-22 15:20:00,65.2,65.35,65.12,65.34,206057.9741613289,65.2,65.35,65.12,65.34,206057.9742
2008-07-22 15:30:00,65.34,65.81,65.34,65.79,214960.37346650744,65.34,65.81,65.34,65.79,214960.3735
2008-07-22 15:40:00,65.79,66.02,65.57,65.97,250461.40484203672,65.79,66.02,65.57,65.97,250461.4048
2008-07-22 15:50:00,65.97,66.1,65.66,65.67,331342.95950493973,65.97,66.1,65.66,65.67,331342.9595
2008-07-23 09:30:00,65.78,66.22,65.55,65.89,333839.9739441972,65.78,66.22,65.55,65.89,333839.9739
2008-07-23 09:40:00,65.92,66.13,65.77,65.82,278905.65628053417,65.92,66.13,65.77,65.82,278905.6563
2008-07-23 09:50:00,65.84,65.99,65.35,65.92,192378.6776680057,65.84,65.99,65.35,65.92,192378.6777
2008-07-23 10:00:00,65.91,65.92,65.55,65.64,196395.6139398545,65.91,65.92,65.55,65.64,196395.6139
2008-07-23 10:10:00,65.64,65.68,64.48,65.32,287265.2263597872,65.64,65.68,64.48,65.32,287265.2264
2008-07-23 10:20:00,65.35,65.59,65.13,65.45,172836.8255346868,65.35,65.59,65.13,65.45,172836.8255
2008-07-23 10:30:00,65.45,66.13,65.42,66.13,127673.4339376832,65.45,66.13,65.42,66.13,127673.4339
2008-07-23 10:40:00,66.13,66.28,65.78,65.86,280751.2756486809,66.13,66.28,65.78,65.86,280751.2756
2008-07-23 10:50:00,65.86,66.13,65.83,66.11,108674.41103028988,65.86,66.13,65.83,66.11,108674.411
2008-07-23 11:00:00,66.11,66.5,66.07,66.4,235587.88405167736,66.11,66.5,66.07,66.4,235587.8841
2008-07-23 11:10:00,66.38,66.63,66.38,66.56,232005.2111605689,66.38,66.63,66.38,66.56,232005.2112
2008-07-23 11:20:00,66.57,66.57,66.13,66.13,113777.0057539898,66.57,66.57,66.13,66.13,113777.0058
2008-07-23 11:30:00,66.13,66.31,66.13,66.19,146346.75930952124,66.13,66.31,66.13,66.19,146346.7593
2008-07-23 11:40:00,66.21,66.25,66.02,66.11,96297.90467918794,66.21,66.25,66.02,66.11,96297.9047
2008-07-23 11:50:00,66.14,66.15,65.81,65.91,183476.27836282703,66.14,66.15,65.81,65.91,183476.2784
2008-07-23 12:00:00,65.94,66.1,65.57,65.67,113451.30821843448,65.94,66.1,65.57,65.67,113451.3082
2008-07-23 12:10:00,65.58,65.6,64.95,65.13,169579.85017913365,65.58,65.6,64.95,65.13,169579.8502
2008-07-23 12:20:00,65.13,65.45,65.04,65.44,96949.29975029857,65.13,65.45,65.04,65.44,96949.2998
2008-07-23 12:30:00,65.44,65.61,65.44,65.61,84789.92508956682,65.44,65.61,65.44,65.61,84789.9251
2008-07-23 12:40:00,65.6,65.63,65.5,65.56,87721.20290956466,65.6,65.63,65.5,65.56,87721.2029
2008-07-23 12:50:00,65.56,65.78,65.48,65.67,80555.85712734774,65.56,65.78,65.48,65.67,80555.8571
2008-07-23 13:00:00,65.67,65.72,65.45,65.51,56454.23949625448,65.67,65.72,65.45,65.51,56454.2395
2008-07-23 13:10:00,65.5,65.5,65.15,65.24,96949.29975029857,65.5,65.5,65.15,65.24,96949.2998
2008-07-23 13:20:00,65.25,65.37,65.19,65.32,72847.6821192053,65.25,65.37,65.19,65.32,72847.6821
2008-07-23 13:30:00,65.29,65.32,64.9,65.0,80881.55466290306,65.29,65.32,64.9,65.0,80881.5547
2008-07-23 13:40:00,65.01,65.03,64.88,64.95,91195.309955488,65.01,65.03,64.88,64.95,91195.31
2008-07-23 13:50:00,64.96,65.16,64.94,65.08,141244.1645858213,64.96,65.16,64.94,65.08,141244.1646
2008-07-23 14:00:00,65.08,65.55,65.05,65.45,154380.63185321898,65.08,65.55,65.05,65.45,154380.6319
2008-07-23 14:10:00,65.45,65.53,65.2,65.24,99446.31418955595,65.45,65.53,65.2,65.24,99446.3142
2008-07-23 14:20:00,65.25,65.57,65.25,65.55,66659.42894365433,65.25,65.57,65.25,65.55,66659.4289
2008-07-23 14:30:00,65.55,65.61,65.34,65.41,71002.06275105852,65.55,65.61,65.34,65.41,71002.0628
2008-07-23 14:40:00,65.43,65.44,65.34,65.4,73607.64303550104,65.43,65.44,65.34,65.4,73607.643
2008-07-23 14:50:00,65.4,65.48,65.26,65.26,79144.50113994138,65.4,65.48,65.26,65.26,79144.5011
2008-07-23 15:00:00,65.28,65.37,65.12,65.25,141678.42796656172,65.28,65.37,65.12,65.25,141678.428
2008-07-23 15:10:00,65.25,65.32,65.11,65.19,55151.449354033226,65.25,65.32,65.11,65.19,55151.4494
2008-07-23 15:20:00,65.2,65.4,65.13,65.25,76104.65747475844,65.2,65.4,65.13,65.25,76104.6575
2008-07-23 15:30:00,65.27,65.49,65.26,65.42,153837.80262729345,65.27,65.49,65.26,65.42,153837.8026
2008-07-23 15:40:00,65.43,65.62,65.39,65.6,127890.56562805342,65.43,65.62,65.39,65.6,127890.5656
2008-07-23 15:50:00,65.6,65.82,65.51,65.82,241124.7421561177,65.6,65.82,65.51,65.82,241124.7422
2008-07-24 09:30:00,65.09,65.58,64.72,65.57,219411.57311909675,65.09,65.58,64.72,65.57,219411.5731
2008-07-24 09:40:00,65.55,66.16,65.47,66.09,165780.04559765497,65.55,66.16,65.47,66.09,165780.0456
2008-07-24 09:50:00,66.06,66.6,66.04,66.18,150363.69558137012,66.06,66.6,66.04,66.18,150363.6956
2008-07-24 10:00:00,66.2,66.35,65.78,65.79,199761.1551405928,66.2,66.35,65.78,65.79,199761.1551
2008-07-24 10:10:00,65.78,65.86,65.61,65.71,149169.47128433397,65.78,65.86,65.61,65.71,149169.4713
2008-07-24 10:20:00,65.7,66.0,65.66,65.9,109434.3719465856,65.7,66.0,65.66,65.9,109434.3719
2008-07-24 10:30:00,65.93,66.04,65.79,65.98,97492.12897622408,65.93,66.04,65.79,65.98,97492.129
2008-07-24 10:40:00,65.96,66.06,65.81,65.98,88806.86136141571,65.96,66.06,65.81,65.98,88806.8614
2008-07-24 10:50:00,65.98,66.02,65.66,65.75,72739.1162740202,65.98,66.02,65.66,65.75,72739.1163
2008-07-24 11:00:00,65.77,66.12,65.7,65.76,99446.31418955595,65.77,66.12,65.7,65.76,99446.3142
2008-07-24 11:10:00,65.79,66.07,65.77,65.97,77081.75008142438,65.79,66.07,65.77,65.97,77081.7501
2008-07-24 11:20:00,65.97,65.97,65.55,65.56,63185.32189773097,65.97,65.97,65.55,65.56,63185.3219
2008-07-24 11:30:00,65.57,65.75,65.55,65.69,104548.90891325587,65.57,65.75,65.55,65.69,104548.9089
2008-07-24 11:40:00,65.69,65.7,65.59,65.63,82944.30572142004,65.69,65.7,65.59,65.63,82944.3057
2008-07-24 11:50:00,65.63,65.72,65.55,65.68,90109.65150363695,65.63,65.72,65.55,65.68,90109.6515
2008-07-24 12:00:00,65.68,65.68,65.62,65.65,55151.449354033226,65.68,65.68,65.62,65.65,55151.4494
2008-07-24 12:10:00,65.65,65.7,65.64,65.65,44620.562371078064,65.65,65.7,65.64,65.65,44620.5624
2008-07-24 12:20:00,65.66,65.8,65.55,65.55,37020.95320812073,65.66,65.8,65.55,65.55,37020.9532
2008-07-24 12:30:00,65.55,65.69,65.44,65.55,51677.34230810987,65.55,65.69,65.44,65.55,51677.3423
2008-07-24 12:40:00,65.53,65.68,65.53,65.58,89023.99305178592,65.53,65.68,65.53,65.58,89023.9931
2008-07-24 12:50:00,65.59,65.64,65.56,65.58,128216.26316360872,65.59,65.64,65.56,65.58,128216.2632
2008-07-24 13:00:00,65.56,65.73,65.52,65.73,67202.25816957986,65.56,65.73,65.52,65.73,67202.2582
2008-07-24 13:10:00,65.76,66.02,65.76,65.88,61014.00499402888,65.76,66.02,65.76,65.88,61014.005
2008-07-24 13:20:00,65.89,66.02,65.85,66.01,62642.492671805456,65.89,66.02,65.85,66.01,62642.4927
2008-07-24 13:30:00,66.0,66.07,65.89,66.03,60688.307458473566,66.0,66.07,65.89,66.03,60688.3075
2008-07-24 13:40:00,66.04,66.21,65.98,66.21,70567.7993703181,66.04,66.21,65.98,66.21,70567.7994
2008-07-24 13:50:00,66.19,66.26,66.03,66.05,65899.4680273586,66.19,66.26,66.03,66.05,65899.468
2008-07-24 14:00:00,66.06,66.13,65.97,66.05,59711.21485180762,66.06,66.13,65.97,66.05,59711.2149
2008-07-24 14:10:00,66.04,66.13,65.93,66.13,78493.10606883075,66.04,66.13,65.93,66.13,78493.1061
2008-07-24 14:20:00,66.13,66.29,66.1,66.19,51677.34230810987,66.13,66.29,66.1,66.19,51677.3423
2008-07-24 14:30:00,66.19,66.31,66.14,66.22,74259.03810661167,66.19,66.31,66.14,66.22,74259.0381
2008-07-24 14:40:00,66.22,66.25,66.1,66.22,46683.31342959505,66.22,66.25,66.1,66.22,46683.3134
2008-07-24 14:50:00,66.22,66.23,66.01,66.22,59276.9514710672,66.22,66.23,66.01,66.22,59276.9515
2008-07-24 15:00:00,66.21,66.32,66.16,66.25,101834.76278362828,66.21,66.32,66.16,66.25,101834.7628
2008-07-24 15:10:00,66.26,66.35,66.23,66.28,162740.20193247206,66.26,66.35,66.23,66.28,162740.2019
2008-07-24 15:20:00,66.27,66.34,66.17,66.19,150255.12973618502,66.27,66.34,66.17,66.19,150255.1297
2008-07-24 15:30:00,66.17,66.26,66.16,66.25,196395.6139398545,66.17,66.26,66.16,66.25,196395.6139
2008-07-24 15:40:00,66.24,66.26,65.78,65.78,197589.83823689068,66.24,66.26,65.78,65.78,197589.8382
2008-07-24 15:50:00,65.79,65.82,65.66,65.67,376832.0486374986,65.79,65.82,65.66,65.67,376832.0486
2008-07-25 09:30:00,65.44,65.44,64.72,64.97,160026.05580284444,65.44,65.44,64.72,64.97,160026.0558
2008-07-25 09:40:00,64.97,65.05,64.63,64.75,131147.54098360657,64.97,65.05,64.63,64.75,131147.541
2008-07-25 09:50:00,64.78,64.78,64.37,64.5,133427.42373249377,64.78,64.78,64.37,64.5,133427.4237
2008-07-25 10:00:00,64.5,64.58,64.4,64.47,128107.69731842364,64.5,64.58,64.4,64.47,128107.6973
2008-07-25 10:10:00,64.49,64.58,64.38,64.52,128216.26316360872,64.49,64.58,64.38,64.52,128216.2632
2008-07-25 10:20:00,64.55,64.64,64.43,64.48,108023.01595917925,64.55,64.64,64.43,64.48,108023.016
2008-07-25 10:30:00,64.48,64.51,64.41,64.48,105417.43567473671,64.48,64.51,64.41,64.48,105417.4357
2008-07-25 10:40:00,64.5,64.53,64.45,64.51,101509.06524807296,64.5,64.53,64.45,64.51,101509.0652
2008-07-25 10:50:00,64.52,64.73,64.49,64.7,100749.10433177724,64.52,64.73,64.49,64.7,100749.1043
2008-07-25 11:00:00,64.68,64.7,64.45,64.45,101183.36771251763,64.68,64.7,64.45,64.45,101183.3677
2008-07-25 11:10:00,64.45,64.5,64.42,64.48,64813.80957550755,64.45,64.5,64.42,64.48,64813.8096
2008-07-25 11:20:00,64.48,64.5,64.19,64.48,86744.11030289871,64.48,64.5,64.19,64.48,86744.1103
2008-07-25 11:30:00,64.46,64.6,64.43,64.51,85767.01769623277,64.46,64.6,64.43,64.51,85767.0177
2008-07-25 11:40:00,64.51,64.66,64.47,64.63,79144.50113994138,64.51,64.66,64.47,64.63,79144.5011
2008-07-25 11:50:00,64.61,64.66,64.43,64.46,51243.07892736945,64.61,64.66,64.43,64.46,51243.0789
2008-07-25 12:00:00,64.45,64.64,64.43,64.55,46140.484203669526,64.45,64.64,64.43,64.55,46140.4842
2008-07-25 12:10:00,64.54,64.54,64.33,64.34,51243.07892736945,64.54,64.54,64.33,64.34,51243.0789
2008-07-25 12:20:00,64.35,64.43,64.29,64.35,38323.74335034198,64.35,64.43,64.29,64.35,38323.7434
2008-07-25 12:30:00,64.35,64.47,64.33,64.34,46791.87927478016,64.35,64.47,64.33,64.34,46791.8793
2008-07-25 12:40:00,64.35,64.41,64.31,64.35,40277.92856367387,64.35,64.41,64.31,64.35,40277.9286
2008-07-25 12:50:00,64.35,64.41,64.27,64.34,43752.03560959722,64.35,64.41,64.27,64.34,43752.0356
2008-07-25 13:00:00,64.35,64.5,64.3,64.32,49831.72293996309,64.35,64.5,64.3,64.32,49831.7229
2008-07-25 13:10:00,64.32,64.46,64.19,64.37,60362.60992291825,64.32,64.46,64.19,64.37,60362.6099
2008-07-25 13:20:00,64.38,64.44,64.14,64.2,45489.0891325589,64.38,64.44,64.14,64.2,45489.0891
2008-07-25 13:30:00,64.22,64.48,64.19,64.39,31158.39756812507,64.22,64.48,64.19,64.39,31158.3976
2008-07-25 13:40:00,64.39,64.48,64.31,64.43,53305.82998588644,64.39,64.48,64.31,64.43,53305.83
2008-07-25 13:50:00,64.43,64.47,64.27,64.34,51134.51308218435,64.43,64.47,64.27,64.34,51134.5131
2008-07-25 14:00:00,64.35,64.46,64.2,64.27,68505.0483118011,64.35,64.46,64.2,64.27,68505.0483
2008-07-25 14:10:00,64.3,64.34,64.05,64.11,68722.18000217131,64.3,64.34,64.05,64.11,68722.18
2008-07-25 14:20:00,64.11,64.13,64.02,64.1,75127.56486809251,64.11,64.13,64.02,64.1,75127.5649
2008-07-25 14:30:00,64.09,64.41,64.05,64.34,74259.03810661167,64.09,64.41,64.05,64.34,74259.0381
2008-07-25 14:40:00,64.35,64.43,64.26,64.41,46791.87927478016,64.35,64.43,64.26,64.41,46791.8793
2008-07-25 14:50:00,64.41,64.55,64.4,64.45,99446.31418955595,64.41,64.55,64.4,64.45,99446.3142
2008-07-25 15:00:00,64.44,64.5,64.41,64.43,78058.84268809033,64.44,64.5,64.41,64.43,78058.8427
2008-07-25 15:10:00,64.43,64.55,64.27,64.29,89566.82227771144,64.43,64.55,64.27,64.29,89566.8223
2008-07-25 15:20:00,64.29,64.37,64.11,64.15,85224.18847030724,64.29,64.37,64.11,64.15,85224.1885
2008-07-25 15:30:00,64.13,64.27,64.0,64.17,97709.26066659427,64.13,64.27,64.0,64.17,97709.2607
2008-07-25 15:40:00,64.16,64.32,64.02,64.22,200846.81359244385,64.16,64.32,64.02,64.22,200846.8136
2008-07-25 15:50:00,64.22,64.24,64.01,64.01,241124.7421561177,64.22,64.24,64.01,64.01,241124.7422
2008-07-28 09:30:00,64.2,64.98,64.02,64.62,203452.3938768864,64.2,64.98,64.02,64.62,203452.3939
2008-07-28 09:40:00,64.62,65.38,64.62,65.23,149495.16881988928,64.62,65.38,64.62,65.23,149495.1688
2008-07-28 09:50:00,65.23,65.27,64.45,64.63,95646.50960807732,65.23,65.27,64.45,64.63,95646.5096
2008-07-28 10:00:00,64.62,64.7,64.54,64.57,62859.62436217566,64.62,64.7,64.54,64.57,62859.6244
2008-07-28 10:10:00,64.57,64.69,64.47,64.62,112365.64976658345,64.57,64.69,64.47,64.62,112365.6498
2008-07-28 10:20:00,64.62,65.1,64.48,65.02,132558.89697101293,64.62,65.1,64.48,65.02,132558.897
2008-07-28 10:30:00,65.01,65.15,64.82,64.82,63836.7169688416,65.01,65.15,64.82,64.82,63836.717
2008-07-28 10:40:00,64.81,64.84,64.54,64.58,41906.41624145044,64.81,64.84,64.54,64.58,41906.4162
2008-07-28 10:50:00,64.58,64.59,64.31,64.36,74150.47226142656,64.58,64.59,64.31,64.36,74150.4723
2008-07-28 11:00:00,64.37,64.38,64.02,64.05,54065.790902182176,64.37,64.38,64.02,64.05,54065.7909
2008-07-28 11:10:00,64.07,64.11,63.74,64.0,73390.51134513083,64.07,64.11,63.74,64.0,73390.5113
2008-07-28 11:20:00,64.03,64.24,63.99,64.16,49831.72293996309,64.03,64.24,63.99,64.16,49831.7229
2008-07-28 11:30:00,64.15,64.27,64.04,64.27,54825.75181847791,64.15,64.27,64.04,64.27,54825.7518
2008-07-28 11:40:00,64.26,64.49,64.25,64.37,51894.47399848008,64.26,64.49,64.25,64.37,51894.474
2008-07-28 11:50:00,64.36,64.37,64.21,64.27,43969.16729996744,64.36,64.37,64.21,64.27,43969.1673
2008-07-28 12:00:00,64.26,64.35,64.21,64.27,42232.11377700576,64.26,64.35,64.21,64.27,42232.1138
2008-07-28 12:10:00,64.27,64.45,64.27,64.42,33981.1095429378,64.27,64.45,64.27,64.42,33981.1095
2008-07-28 12:20:00,64.44,64.57,64.43,64.57,40712.19194441429,64.44,64.57,64.43,64.57,40712.1919
2008-07-28 12:30:00,64.59,64.66,64.51,64.57,40169.36271848877,64.59,64.66,64.51,64.57,40169.3627
2008-07-28 12:40:00,64.56,64.57,64.16,64.51,62751.05851699055,64.56,64.57,64.16,64.51,62751.0585
2008-07-28 12:50:00,64.52,64.52,64.16,64.19,40277.92856367387,64.52,64.52,64.16,64.19,40277.9286
2008-07-28 13:00:00,64.18,64.27,64.08,64.26,45706.22082292911,64.18,64.27,64.08,64.26,45706.2208
2008-07-28 13:10:00,64.26,64.38,64.21,64.28,43317.7722288568,64.26,64.38,64.21,64.28,43317.7722
2008-07-28 13:20:00,64.28,64.33,64.11,64.29,34306.807078493104,64.28,64.33,64.11,64.29,34306.8071
2008-07-28 13:30:00,64.29,64.33,64.15,64.26,47877.537726631206,64.29,64.33,64.15,64.26,47877.5377
2008-07-28 13:40:00,64.27,64.38,64.19,64.24,38975.13842145261,64.27,64.38,64.19,64.24,38975.1384
2008-07-28 13:50:00,64.24,64.38,64.24,64.32,51568.77646292477,64.24,64.38,64.24,64.32,51568.7765
2008-07-28 14:00:00,64.34,64.44,64.27,64.31,80121.59374660732,64.34,64.44,64.27,64.31,80121.5937
2008-07-28 14:10:00,64.31,64.4,63.84,63.92,68179.35077624579,64.31,64.4,63.84,63.92,68179.3508
2008-07-28 14:20:00,63.91,64.03,63.88,63.96,37129.51905330584,63.91,64.03,63.88,63.96,37129.5191
2008-07-28 14:30:00,63.93,64.34,63.92,64.24,56019.97611551406,63.93,64.34,63.92,64.24,56019.9761
2008-07-28 14:40:00,64.23,64.28,64.1,64.13,37020.95320812073,64.23,64.28,64.1,64.13,37020.9532
2008-07-28 14:50:00,64.15,64.23,63.95,64.01,52545.86906959071,64.15,64.23,63.95,64.01,52545.8691
2008-07-28 15:00:00,64.03,64.23,64.01,64.17,67310.82401476496,64.03,64.23,64.01,64.17,67310.824
2008-07-28 15:10:00,64.16,64.42,64.14,64.39,87395.50537400934,64.16,64.42,64.14,64.39,87395.5054
2008-07-28 15:20:00,64.39,64.5,64.36,64.38,89349.69058734123,64.39,64.5,64.36,64.38,89349.6906
2008-07-28 15:30:00,64.4,64.5,64.12,64.24,117251.11279991316,64.4,64.5,64.12,64.24,117251.1128
2008-07-28 15:40:00,64.25,64.28,63.86,63.87,135598.74063619587,64.25,64.28,63.86,63.87,135598.7406
2008-07-28 15:50:00,63.91,64.1,63.65,64.01,225165.56291390728,63.91,64.1,63.65,64.01,225165.5629
2008-07-29 09:30:00,64.4,65.12,64.08,64.38,161003.14840951038,64.4,65.12,64.08,64.38,161003.1484
2008-07-29 09:40:00,64.37,64.62,64.23,64.27,72630.5504288351,64.37,64.62,64.23,64.27,72630.5504
2008-07-29 09:50:00,64.29,64.51,64.27,64.41,70676.3652155032,64.29,64.51,64.27,64.41,70676.3652
2008-07-29 10:00:00,64.43,64.62,64.39,64.53,94343.71946585603,64.43,64.62,64.39,64.53,94343.7195
2008-07-29 10:10:00,64.54,65.2,64.51,65.2,84572.79339919661,64.54,65.2,64.51,65.2,84572.7934
2008-07-29 10:20:00,65.2,65.25,64.9,64.97,105743.13321029204,65.2,65.25,64.9,64.97,105743.1332
2008-07-29 10:30:00,64.97,65.1,64.94,65.0,64922.37542069265,64.97,65.1,64.94,65.0,64922.3754
2008-07-29 10:40:00,65.0,65.21,64.88,65.19,79035.93529475627,65.0,65.21,64.88,65.19,79035.9353
2008-07-29 10:50:00,65.17,65.23,65.03,65.07,35066.76799478884,65.17,65.23,65.03,65.07,35066.768
2008-07-29 11:00:00,65.06,65.09,64.79,64.83,52220.17153403539,65.06,65.09,64.79,64.83,52220.1715
2008-07-29 11:10:00,64.81,65.06,64.76,65.04,52111.605688850286,64.81,65.06,64.76,65.04,52111.6057
2008-07-29 11:20:00,65.07,65.21,65.02,65.12,50483.11801107372,65.07,65.21,65.02,65.12,50483.118
2008-07-29 11:30:00,65.13,65.18,64.94,65.0,65356.63880143307,65.13,65.18,64.94,65.0,65356.6388
2008-07-29 11:40:00,64.99,65.09,64.85,64.9,58951.25393551189,64.99,65.09,64.85,64.9,58951.2539
2008-07-29 11:50:00,64.9,65.07,64.88,65.03,29529.9098903485,64.9,65.07,64.88,65.03,29529.9099
2008-07-29 12:00:00,64.97,65.0,64.85,64.95,198349.7991531864,64.97,65.0,64.85,64.95,198349.7992
2008-07-29 12:10:00,64.94,65.0,64.84,64.84,50483.11801107372,64.94,65.0,64.84,64.84,50483.118
2008-07-29 12:20:00,64.84,65.12,64.83,65.09,30072.73911627402,64.84,65.12,64.83,65.09,30072.7391
2008-07-29 12:30:00,65.13,65.16,64.8,64.81,74693.30148735209,65.13,65.16,64.8,64.81,74693.3015
2008-07-29 12:40:00,64.84,64.84,64.61,64.63,175550.97166431442,64.84,64.84,64.61,64.63,175550.9717
2008-07-29 12:50:00,64.61,64.72,64.48,64.53,62751.05851699055,64.61,64.72,64.48,64.53,62751.0585
2008-07-29 13:00:00,64.52,64.54,64.19,64.26,122353.70752361308,64.52,64.54,64.19,64.26,122353.7075
2008-07-29 13:10:00,64.26,64.28,64.12,64.18,97600.69482140918,64.26,64.28,64.12,64.18,97600.6948
2008-07-29 13:20:00,64.18,64.48,64.1,64.46,79904.46205623711,64.18,64.48,64.1,64.46,79904.4621
2008-07-29 13:30:00,64.46,64.65,64.42,64.44,38215.17750515688,64.46,64.65,64.42,64.44,38215.1775
2008-07-29 13:40:00,64.47,64.5,64.27,64.27,85875.58354141787,64.47,64.5,64.27,64.27,85875.5835
2008-07-29 13:50:00,64.26,64.32,64.22,64.27,55042.88350884812,64.26,64.32,64.22,64.27,55042.8835
2008-07-29 14:00:00,64.27,64.28,64.14,64.19,83378.56910216046,64.27,64.28,64.14,64.19,83378.5691
2008-07-29 14:10:00,64.21,64.27,64.09,64.25,109760.06948214093,64.21,64.27,64.09,64.25,109760.0695
2008-07-29 14:20:00,64.22,64.54,64.21,64.54,87721.20290956466,64.22,64.54,64.21,64.54,87721.2029
2008-07-29 14:30:00,64.54,64.62,64.41,64.41,58516.99055477147,64.54,64.62,64.41,64.41,58516.9906
2008-07-29 14:40:00,64.43,64.43,64.27,64.36,79144.50113994138,64.43,64.43,64.27,64.36,79144.5011
2008-07-29 14:50:00,64.35,64.48,64.27,64.35,68505.0483118011,64.35,64.48,64.27,64.35,68505.0483
2008-07-29 15:00:00,64.35,64.44,64.31,64.35,67202.25816957986,64.35,64.44,64.31,64.35,67202.2582
2008-07-29 15:10:00,64.34,64.61,64.3,64.54,92823.79763326458,64.34,64.61,64.3,64.54,92823.7976
2008-07-29 15:20:00,64.51,64.74,64.51,64.62,87612.63706437955,64.51,64.74,64.51,64.62,87612.6371
2008-07-29 15:30:00,64.62,64.92,64.59,64.9,84355.6617088264,64.62,64.92,64.59,64.9,84355.6617
2008-07-29 15:40:00,64.9,65.0,64.65,64.68,215286.0710020628,64.9,65.0,64.65,64.68,215286.071
2008-07-29 15:50:00,64.66,64.94,64.66,64.94,206709.3692324395,64.66,64.94,64.66,64.94,206709.3692
2008-07-30 09:30:00,64.8,65.4,64.57,65.23,131147.54098360657,64.8,65.4,64.57,65.23,131147.541
2008-07-30 09:40:00,65.24,65.27,64.83,64.93,50700.24970144393,65.24,65.27,64.83,64.93,50700.2497
2008-07-30 09:50:00,64.94,65.25,64.91,65.13,79035.93529475627,64.94,65.25,64.91,65.13,79035.9353
2008-07-30 10:00:00,65.1,65.38,65.09,65.15,52871.56660514602,65.1,65.38,65.09,65.15,52871.5666
2008-07-30 10:10:00,65.15,65.37,65.02,65.34,47877.537726631206,65.15,65.37,65.02,65.34,47877.5377
2008-07-30 10:20:00,65.35,65.86,65.28,65.51,150037.9980458148,65.35,65.86,65.28,65.51,150037.998
2008-07-30 10:30:00,65.5,65.58,65.23,65.32,66225.16556291391,65.5,65.58,65.23,65.32,66225.1656
2008-07-30 10:40:00,65.32,65.59,65.32,65.55,59928.34654217783,65.32,65.59,65.32,65.55,59928.3465
2008-07-30 10:50:00,65.53,65.69,65.43,65.43,76864.61839105417,65.53,65.69,65.43,65.43,76864.6184
2008-07-30 11:00:00,65.43,65.47,65.23,65.46,43969.16729996744,65.43,65.47,65.23,65.46,43969.1673
2008-07-30 11:10:00,65.43,65.52,65.41,65.49,72304.85289327978,65.43,65.52,65.41,65.49,72304.8529
2008-07-30 11:20:00,65.49,65.66,65.38,65.6,55911.41027032895,65.49,65.66,65.38,65.6,55911.4103
2008-07-30 11:30:00,65.62,65.72,65.35,65.43,44837.69406144827,65.62,65.72,65.35,65.43,44837.6941
2008-07-30 11:40:00,65.43,65.54,65.38,65.41,39083.70426663772,65.43,65.54,65.38,65.41,39083.7043
2008-07-30 11:50:00,65.43,65.5,65.25,65.29,47551.84019107589,65.43,65.5,65.25,65.29,47551.8402
2008-07-30 12:00:00,65.29,65.39,65.17,65.2,49397.45955922267,65.29,65.39,65.17,65.2,49397.4596
2008-07-30 12:10:00,65.2,65.24,65.08,65.12,33546.84616219738,65.2,65.24,65.08,65.12,33546.8462
2008-07-30 12:20:00,65.12,65.29,65.08,65.29,42123.54793182065,65.12,65.29,65.08,65.29,42123.5479
2008-07-30 12:30:00,65.26,65.36,65.14,65.16,80881.55466290306,65.26,65.36,65.14,65.16,80881.5547
2008-07-30 12:40:00,65.14,65.17,64.73,64.78,67419.38985995007,65.14,65.17,64.73,64.78,67419.3899
2008-07-30 12:50:00,64.81,65.2,64.8,65.1,67745.08739550538,64.81,65.2,64.8,65.1,67745.0874
2008-07-30 13:00:00,65.09,65.19,64.84,64.86,40169.36271848877,65.09,65.19,64.84,64.86,40169.3627
2008-07-30 13:10:00,64.86,64.86,64.67,64.73,44403.430680707854,64.86,64.86,64.67,64.73,44403.4307
2008-07-30 13:20:00,64.73,64.78,64.68,64.72,30507.00249701444,64.73,64.78,64.68,64.72,30507.0025
2008-07-30 13:30:00,64.7,64.75,64.57,64.61,54717.185973292806,64.7,64.75,64.57,64.61,54717.186
2008-07-30 13:40:00,64.62,64.67,64.34,64.45,61448.2683747693,64.62,64.67,64.34,64.45,61448.2684
2008-07-30 13:50:00,64.44,64.44,64.16,64.4,63402.45358810118,64.44,64.44,64.16,64.4,63402.4536
2008-07-30 14:00:00,64.41,64.5,64.37,64.42,49288.89371403757,64.41,64.5,64.37,64.42,49288.8937
2008-07-30 14:10:00,64.42,64.45,64.18,64.18,50917.38139181414,64.42,64.45,64.18,64.18,50917.3814
2008-07-30 14:20:00,64.23,64.43,64.14,64.43,72087.72120290957,64.23,64.43,64.14,64.43,72087.7212
2008-07-30 14:30:00,64.41,64.75,64.38,64.55,77624.57930734991,64.41,64.75,64.38,64.55,77624.5793
2008-07-30 14:40:00,64.55,64.79,64.55,64.77,25621.539463684727,64.55,64.79,64.55,64.77,25621.5395
2008-07-30 14:50:00,64.75,64.94,64.72,64.94,56671.37118662469,64.75,64.94,64.72,64.94,56671.3712
2008-07-30 15:00:00,64.94,65.03,64.85,64.95,109760.06948214093,64.94,65.03,64.85,64.95,109760.0695
2008-07-30 15:10:00,64.96,65.13,64.87,65.08,103897.51384214529,64.96,65.13,64.87,65.08,103897.5138
2008-07-30 15:20:00,65.08,65.28,65.08,65.21,72304.85289327978,65.08,65.28,65.08,65.21,72304.8529
2008-07-30 15:30:00,65.21,65.64,65.2,65.57,168928.45510802302,65.21,65.64,65.2,65.57,168928.4551
2008-07-30 15:40:00,65.57,65.74,65.5,65.66,163283.0311583976,65.57,65.74,65.5,65.66,163283.0312
2008-07-30 15:50:00,65.65,65.71,65.63,65.65,225816.9579850179,65.65,65.71,65.63,65.65,225816.958
2008-07-31 09:30:00,65.46,67.7,65.45,67.23,404733.4708500706,65.46,67.7,65.45,67.23,404733.4709
2008-07-31 09:40:00,67.2,67.65,67.2,67.4,293344.9136901531,67.2,67.65,67.2,67.4,293344.9137
2008-07-31 09:50:00,67.39,67.78,67.25,67.41,260015.199218326,67.39,67.78,67.25,67.41,260015.1992
2008-07-31 10:00:00,67.36,67.37,66.76,67.3,138964.2818369341,67.36,67.37,66.76,67.3,138964.2818
2008-07-31 10:10:00,67.29,67.38,67.12,67.23,107371.62088806862,67.29,67.38,67.12,67.23,107371.6209
2008-07-31 10:20:00,67.21,67.4,67.07,67.18,99554.88003474109,67.21,67.4,67.07,67.18,99554.88
2008-07-31 10:30:00,67.13,67.16,66.5,66.52,81750.0814243839,67.13,67.16,66.5,66.52,81750.0814
2008-07-31 10:40:00,66.56,66.56,66.25,66.28,123439.36597546413,66.56,66.56,66.25,66.28,123439.366
2008-07-31 10:50:00,66.28,66.4,66.16,66.2,71327.76028661383,66.28,66.4,66.16,66.2,71327.7603
2008-07-31 11:00:00,66.22,66.32,65.91,65.91,98686.35327326025,66.22,66.32,65.91,65.91,98686.3533
2008-07-31 11:10:00,65.92,66.01,65.67,65.78,114754.09836065574,65.92,66.01,65.67,65.78,114754.0984
2008-07-31 11:20:00,65.78,65.96,65.4,65.52,78493.10606883075,65.78,65.96,65.4,65.52,78493.1061
2008-07-31 11:30:00,65.49,65.62,65.26,65.28,110085.76701769624,65.49,65.62,65.26,65.28,110085.767
2008-07-31 11:40:00,65.3,65.32,64.76,64.79,113342.74237324938,65.3,65.32,64.76,64.79,113342.7424
2008-07-31 11:50:00,64.84,64.94,64.64,64.83,177722.28856801652,64.84,64.94,64.64,64.83,177722.2886
2008-07-31 12:00:00,64.82,65.14,64.78,65.1,58082.72717403105,64.82,65.14,64.78,65.1,58082.7272
2008-07-31 12:10:00,65.12,65.25,64.84,64.86,92498.10009770926,65.12,65.25,64.84,64.86,92498.1001
2008-07-31 12:20:00,64.91,65.0,64.82,64.96,44511.99652589296,64.91,65.0,64.82,64.96,44511.9965
2008-07-31 12:30:00,64.93,65.01,64.89,64.97,46683.31342959505,64.93,65.01,64.89,64.97,46683.3134
2008-07-31 12:40:00,65.0,65.22,64.95,65.1,41472.15286071002,65.0,65.22,64.95,65.1,41472.1529
2008-07-31 12:50:00,65.09,65.13,65.04,65.08,45380.52328737379,65.09,65.13,65.04,65.08,45380.5233
2008-07-31 13:00:00,65.08,65.31,65.08,65.28,51134.51308218435,65.08,65.31,65.08,65.28,51134.5131
2008-07-31 13:10:00,65.32,65.32,65.19,65.28,54282.92259255239,65.32,65.32,65.19,65.28,54282.9226
2008-07-31 13:20:00,65.28,65.34,65.16,65.19,48311.801107371626,65.28,65.34,65.16,65.19,48311.8011
2008-07-31 13:30:00,65.18,65.39,65.16,65.39,67093.69232439475,65.18,65.39,65.16,65.39,67093.6923
2008-07-31 13:40:00,65.4,65.5,65.32,65.38,40929.3236347845,65.4,65.5,65.32,65.38,40929.3236
2008-07-31 13:50:00,65.4,65.42,65.27,65.27,36695.25567256541,65.4,65.42,65.27,65.27,36695.2557
2008-07-31 14:00:00,65.29,65.37,65.21,65.31,51351.64477255456,65.29,65.37,65.21,65.31,51351.6448
2008-07-31 14:10:00,65.29,65.31,65.13,65.16,65465.20464661818,65.29,65.31,65.13,65.16,65465.2046
2008-07-31 14:20:00,65.16,65.28,65.13,65.21,71762.02366735425,65.16,65.28,65.13,65.21,71762.0237
2008-07-31 14:30:00,65.22,65.71,65.2,65.71,121593.74660731734,65.22,65.71,65.2,65.71,121593.7466
2008-07-31 14:40:00,65.67,65.79,65.55,65.59,62751.05851699055,65.67,65.79,65.55,65.59,62751.0585
2008-07-31 14:50:00,65.59,65.65,65.52,65.57,60688.307458473566,65.59,65.65,65.52,65.57,60688.3075
2008-07-31 15:00:00,65.57,65.71,65.43,65.46,65682.33633698839,65.57,65.71,65.43,65.46,65682.3363
2008-07-31 15:10:00,65.45,65.46,65.17,65.17,101291.93355770277,65.45,65.46,65.17,65.17,101291.9336
2008-07-31 15:20:00,65.16,65.21,65.09,65.16,113451.30821843448,65.16,65.21,65.09,65.16,113451.3082
2008-07-31 15:30:00,65.15,65.2,64.9,64.94,179025.07871023778,65.15,65.2,64.9,64.94,179025.0787
2008-07-31 15:40:00,64.94,65.0,64.65,64.72,181739.22483986532,64.94,65.0,64.65,64.72,181739.2248
2008-07-31 15:50:00,64.71,64.71,64.2,64.27,403539.2465530344,64.71,64.71,64.2,64.27,403539.2466
2008-08-01 09:30:00,47.61,48.59,46.31,47.9,3794267.7233742266,47.61,48.59,46.31,47.9,3794267.7234
2008-08-01 09:40:00,47.9,49.14,47.88,48.36,2924763.8692867225,47.9,49.14,47.88,48.36,2924763.8693
2008-08-01 09:50:00,48.35,48.97,47.79,47.9,2192595.809358376,48.35,48.97,47.79,47.9,2192595.8094
2008-08-01 10:00:00,47.9,48.36,47.85,48.17,1248941.4830094452,47.9,48.36,47.85,48.17,1248941.483
2008-08-01 10:10:00,48.17,48.24,47.73,48.18,1241341.8738464878,48.17,48.24,47.73,48.18,1241341.8738
2008-08-01 10:20:00,48.17,49.21,48.14,49.19,1273043.1006405386,48.17,49.21,48.14,49.19,1273043.1006
2008-08-01 10:30:00,49.21,49.3,48.35,48.53,1474107.0459233525,49.21,49.3,48.35,48.53,1474107.0459
2008-08-01 10:40:00,48.52,48.7,47.72,47.89,1037998.0458147868,48.52,48.7,47.72,47.89,1037998.0458
2008-08-01 10:50:00,47.89,48.16,47.88,48.06,479209.6406470525,47.89,48.16,47.88,48.06,479209.6406
2008-08-01 11:00:00,48.07,48.07,47.84,47.97,902182.1734882208,48.07,48.07,47.84,47.97,902182.1735
2008-08-01 11:10:00,47.98,48.29,47.94,48.21,644663.9887091521,47.98,48.29,47.94,48.21,644663.9887
2008-08-01 11:20:00,48.21,48.32,47.98,48.27,367821.08348713495,48.21,48.32,47.98,48.27,367821.0835
2008-08-01 11:30:00,48.27,48.42,48.08,48.25,415915.7529041364,48.27,48.42,48.08,48.25,415915.7529
2008-08-01 11:40:00,48.25,48.3,48.17,48.25,225056.99706872212,48.25,48.3,48.17,48.25,225056.9971
2008-08-01 11:50:00,48.25,48.59,48.25,48.3,407230.485289328,48.25,48.59,48.25,48.3,407230.4853
2008-08-01 12:00:00,48.28,48.36,48.12,48.17,395939.6373900771,48.28,48.36,48.12,48.17,395939.6374
2008-08-01 12:10:00,48.18,48.18,47.72,47.91,696775.5943980024,48.18,48.18,47.72,47.91,696775.5944
2008-08-01 12:20:00,47.9,48.02,47.83,47.83,518619.0424492455,47.9,48.02,47.83,47.83,518619.0424
2008-08-01 12:30:00,47.83,48.03,47.83,47.92,415481.489523396,47.83,48.03,47.83,47.92,415481.4895
2008-08-01 12:40:00,47.92,48.03,47.64,47.65,804690.0445119966,47.92,48.03,47.64,47.65,804690.0445
2008-08-01 12:50:00,47.65,47.79,47.38,47.58,491803.2786885246,47.65,47.79,47.38,47.58,491803.2787
2008-08-01 13:00:00,47.57,47.73,47.11,47.49,576050.3745521659,47.57,47.73,47.11,47.49,576050.3746
2008-08-01 13:10:00,47.49,47.71,47.49,47.71,274997.2858538704,47.49,47.71,47.49,47.71,274997.2859
2008-08-01 13:20:00,47.69,47.81,47.46,47.47,343719.4658560417,47.69,47.81,47.46,47.47,343719.4659
2008-08-01 13:30:00,47.47,47.65,47.29,47.62,300944.52285311045,47.47,47.65,47.29,47.62,300944.5229
2008-08-01 13:40:00,47.6,47.61,47.25,47.31,297253.2841168169,47.6,47.61,47.25,47.31,297253.2841
2008-08-01 13:50:00,47.3,47.47,47.25,47.26,256649.65801758767,47.3,47.47,47.25,47.26,256649.658
2008-08-01 14:00:00,47.25,47.27,46.98,47.11,534143.9583107155,47.25,47.27,46.98,47.11,534143.9583
2008-08-01 14:10:00,47.11,47.18,46.98,47.03,446857.0187818912,47.11,47.18,46.98,47.03,446857.0188
2008-08-01 14:20:00,47.03,47.15,46.7,47.11,541092.1724025622,47.03,47.15,46.7,47.11,541092.1724
2008-08-01 14:30:00,47.11,47.34,46.96,46.98,447616.979698187,47.11,47.34,46.96,46.98,447616.9797
2008-08-01 14:40:00,46.98,46.99,46.42,46.42,877537.7266312018,46.98,46.99,46.42,46.42,877537.7266
2008-08-01 14:50:00,46.42,46.47,46.1,46.16,646618.173922484,46.42,46.47,46.1,46.16,646618.1739
2008-08-01 15:00:00,46.17,46.33,46.07,46.11,901313.6467267398,46.17,46.33,46.07,46.11,901313.6467
2008-08-01 15:10:00,46.09,46.38,46.06,46.1,800130.2790142222,46.09,46.38,46.06,46.1,800130.279
2008-08-01 15:20:00,46.09,46.36,46.09,46.18,371729.45391379873,46.09,46.36,46.09,46.18,371729.4539
2008-08-01 15:30:00,46.18,46.21,46.06,46.13,425035.2838996852,46.18,46.21,46.06,46.13,425035.2839
2008-08-01 15:40:00,46.15,46.25,45.91,45.96,619585.2784713929,46.15,46.25,45.91,45.96,619585.2785
2008-08-01 15:50:00,45.95,46.49,45.93,46.06,1428726.5226359789,45.95,46.49,45.93,46.06,1428726.5226
2008-08-04 09:30:00,46.97,47.32,46.65,46.7,470090.1096515037,46.97,47.32,46.65,46.7,470090.1097
2008-08-04 09:40:00,46.7,46.79,46.54,46.73,330800.13027901424,46.7,46.79,46.54,46.73,330800.1303
2008-08-04 09:50:00,46.74,46.74,46.29,46.53,374226.4683530561,46.74,46.74,46.29,46.53,374226.4684
2008-08-04 10:00:00,46.53,46.61,46.07,46.15,331668.6570404951,46.53,46.61,46.07,46.15,331668.657
2008-08-04 10:10:00,46.19,46.31,46.1,46.21,247855.8245575942,46.19,46.31,46.1,46.21,247855.8246
2008-08-04 10:20:00,46.22,46.35,46.06,46.09,321029.2042123548,46.22,46.35,46.06,46.09,321029.2042
2008-08-04 10:30:00,46.08,46.22,45.76,46.09,442840.0825100424,46.08,46.22,45.76,46.09,442840.0825
2008-08-04 10:40:00,46.1,46.36,46.06,46.17,282814.02670719795,46.1,46.36,46.06,46.17,282814.0267
2008-08-04 10:50:00,46.17,46.59,46.12,46.41,290087.93833459995,46.17,46.59,46.12,46.41,290087.9383
2008-08-04 11:00:00,46.41,46.51,46.29,46.4,192921.5068939312,46.41,46.51,46.29,46.4,192921.5069
2008-08-04 11:10:00,46.41,46.47,46.19,46.23,227445.4456627945,46.41,46.47,46.19,46.23,227445.4457
2008-08-04 11:20:00,46.24,46.39,46.21,46.29,205840.84247095865,46.24,46.39,46.21,46.29,205840.8425
2008-08-04 11:30:00,46.28,46.37,46.28,46.35,172511.12799913148,46.28,46.37,46.28,46.35,172511.128
2008-08-04 11:40:00,46.34,46.47,46.23,46.27,184887.63435023345,46.34,46.47,46.23,46.27,184887.6344
2008-08-04 11:50:00,46.25,46.35,46.23,46.27,139072.8476821192,46.25,46.35,46.23,46.27,139072.8477
2008-08-04 12:00:00,46.28,46.36,46.21,46.3,113777.0057539898,46.28,46.36,46.21,46.3,113777.0058
2008-08-04 12:10:00,46.29,46.39,46.25,46.35,99880.5775702964,46.29,46.39,46.25,46.35,99880.5776
2008-08-04 12:20:00,46.35,46.36,46.22,46.3,80881.55466290306,46.35,46.36,46.22,46.3,80881.5547
2008-08-04 12:30:00,46.29,46.31,46.26,46.29,139072.8476821192,46.29,46.31,46.26,46.29,139072.8477
2008-08-04 12:40:00,46.3,46.3,46.18,46.24,226359.78721094344,46.3,46.3,46.18,46.24,226359.7872
2008-08-04 12:50:00,46.23,46.26,45.93,45.96,237650.6351101944,46.23,46.26,45.93,45.96,237650.6351
2008-08-04 13:00:00,45.95,46.1,45.95,46.03,119748.12723917056,45.95,46.1,45.95,46.03,119748.1272
2008-08-04 13:10:00,46.03,46.19,46.0,46.14,129193.35577027468,46.03,46.19,46.0,46.14,129193.3558
2008-08-04 13:20:00,46.14,46.17,45.99,46.01,182499.1857561611,46.14,46.17,45.99,46.01,182499.1858
2008-08-04 13:30:00,46.01,46.09,45.94,46.02,107154.4891976984,46.01,46.09,45.94,46.02,107154.4892
2008-08-04 13:40:00,46.01,46.13,45.98,46.08,131038.97513842146,46.01,46.13,45.98,46.08,131038.9751
2008-08-04 13:50:00,46.08,46.12,46.05,46.06,116599.71772880253,46.08,46.12,46.05,46.06,116599.7177
2008-08-04 14:00:00,46.06,46.09,46.01,46.05,145043.96916729998,46.06,46.09,46.01,46.05,145043.9692
2008-08-04 14:10:00,46.06,46.26,46.06,46.25,137987.18923026815,46.06,46.26,46.06,46.25,137987.1892
2008-08-04 14:20:00,46.24,46.29,46.06,46.08,150255.12973618502,46.24,46.29,46.06,46.08,150255.1297
2008-08-04 14:30:00,46.08,46.29,46.06,46.26,174031.04983172295,46.08,46.29,46.06,46.26,174031.0498
2008-08-04 14:40:00,46.27,46.38,46.22,46.26,142872.65226359788,46.27,46.38,46.22,46.26,142872.6523
2008-08-04 14:50:00,46.26,46.34,46.24,46.29,203669.52556725653,46.26,46.34,46.24,46.29,203669.5256
2008-08-04 15:00:00,46.29,46.43,46.28,46.31,202258.1695798502,46.29,46.43,46.28,46.31,202258.1696
2008-08-04 15:10:00,46.29,46.35,46.19,46.2,181847.79068505048,46.29,46.35,46.19,46.2,181847.7907
2008-08-04 15:20:00,46.2,46.27,46.2,46.25,176310.93258061016,46.2,46.27,46.2,46.25,176310.9326
2008-08-04 15:30:00,46.25,46.28,46.17,46.22,283465.4217783086,46.25,46.28,46.17,46.22,283465.4218
2008-08-04 15:40:00,46.21,46.22,45.86,45.99,758875.2578438823,46.21,46.22,45.86,45.99,758875.2578
2008-08-04 15:50:00,45.99,46.19,45.72,45.81,521767.4519596136,45.99,46.19,45.72,45.81,521767.452
2008-08-05 09:30:00,46.69,46.75,46.48,46.55,440994.4631418956,46.69,46.75,46.48,46.55,440994.4631
2008-08-05 09:40:00,46.54,46.77,46.48,46.59,422863.9669959831,46.54,46.77,46.48,46.59,422863.967
2008-08-05 09:50:00,46.57,46.69,46.44,46.58,370969.492997503,46.57,46.69,46.44,46.58,370969.493
2008-08-05 10:00:00,46.58,47.01,46.56,46.64,359027.2500271415,46.58,47.01,46.56,46.64,359027.25
2008-08-05 10:10:00,46.62,46.79,46.61,46.78,161654.543480621,46.62,46.79,46.61,46.78,161654.5435
2008-08-05 10:20:00,46.77,46.81,46.6,46.68,437303.224405602,46.77,46.81,46.6,46.68,437303.2244
2008-08-05 10:30:00,46.67,46.69,46.46,46.49,298990.33763977856,46.67,46.69,46.46,46.49,298990.3376
2008-08-05 10:40:00,46.5,46.68,46.49,46.59,147975.2469872978,46.5,46.68,46.49,46.59,147975.247
2008-08-05 10:50:00,46.59,46.74,46.58,46.74,190750.1899902291,46.59,46.74,46.58,46.74,190750.19
2008-08-05 11:00:00,46.74,46.81,46.69,46.74,187818.91217023128,46.74,46.81,46.69,46.74,187818.9122
2008-08-05 11:10:00,46.74,46.78,46.69,46.73,341005.3197264141,46.74,46.78,46.69,46.73,341005.3197
2008-08-05 11:20:00,46.72,46.87,46.72,46.79,116165.4543480621,46.72,46.87,46.72,46.79,116165.4543
2008-08-05 11:30:00,46.79,46.79,46.7,46.76,129193.35577027468,46.79,46.79,46.7,46.76,129193.3558
2008-08-05 11:40:00,46.76,46.84,46.71,46.78,137335.79415915752,46.76,46.84,46.71,46.78,137335.7942
2008-08-05 11:50:00,46.77,46.8,46.65,46.75,101726.19693844316,46.77,46.8,46.65,46.75,101726.1969
2008-08-05 12:00:00,46.75,46.76,46.54,46.54,112582.78145695364,46.75,46.76,46.54,46.54,112582.7815
2008-08-05 12:10:00,46.54,46.59,46.4,46.44,154814.8952339594,46.54,46.59,46.4,46.44,154814.8952
2008-08-05 12:20:00,46.44,46.44,46.27,46.33,127781.99978286833,46.44,46.44,46.27,46.33,127781.9998
2008-08-05 12:30:00,46.33,46.35,46.22,46.26,70567.7993703181,46.33,46.35,46.22,46.26,70567.7994
2008-08-05 12:40:00,46.28,46.28,46.12,46.21,111171.42546954728,46.28,46.28,46.12,46.21,111171.4255
2008-08-05 12:50:00,46.18,46.29,46.17,46.23,85007.05677993703,46.18,46.29,46.17,46.23,85007.0568
2008-08-05 13:00:00,46.23,46.27,46.2,46.22,85984.14938660298,46.23,46.27,46.2,46.22,85984.1494
2008-08-05 13:10:00,46.23,46.25,46.18,46.18,71544.89197698404,46.23,46.25,46.18,46.18,71544.892
2008-08-05 13:20:00,46.17,46.21,46.09,46.15,94452.28531104117,46.17,46.21,46.09,46.15,94452.2853
2008-08-05 13:30:00,46.16,46.17,46.07,46.14,69916.40429920747,46.16,46.17,46.07,46.14,69916.4043
2008-08-05 13:40:00,46.14,46.25,46.07,46.17,68396.482466616,46.14,46.25,46.07,46.17,68396.4825
2008-08-05 13:50:00,46.16,46.2,46.06,46.15,104331.77722288568,46.16,46.2,46.06,46.15,104331.7772
2008-08-05 14:00:00,46.15,46.21,46.13,46.17,56345.67365106937,46.15,46.21,46.13,46.17,56345.6737
2008-08-05 14:10:00,46.17,46.5,46.11,46.3,208989.25198132667,46.17,46.5,46.11,46.3,208989.252
2008-08-05 14:20:00,46.29,46.35,46.13,46.32,218977.3097383564,46.29,46.35,46.13,46.32,218977.3097
2008-08-05 14:30:00,46.32,46.33,46.12,46.13,146672.45684507655,46.32,46.33,46.12,46.13,146672.4568
2008-08-05 14:40:00,46.13,46.43,46.12,46.37,138312.88676582347,46.13,46.43,46.12,46.37,138312.8868
2008-08-05 14:50:00,46.36,46.36,46.21,46.28,137878.62338508305,46.36,46.36,46.21,46.28,137878.6234
2008-08-05 15:00:00,46.29,46.29,46.22,46.24,181196.39561393985,46.29,46.29,46.22,46.24,181196.3956
2008-08-05 15:10:00,46.24,46.24,46.23,46.23,184779.06850504832,46.24,46.24,46.23,46.23,184779.0685
2008-08-05 15:20:00,46.23,46.3,46.18,46.24,368689.6102486158,46.23,46.3,46.18,46.24,368689.6102
2008-08-05 15:30:00,46.24,46.25,46.17,46.24,204103.78894799697,46.24,46.25,46.17,46.24,204103.7889
2008-08-05 15:40:00,46.23,46.52,46.22,46.51,370426.6637715775,46.23,46.52,46.22,46.51,370426.6638
2008-08-05 15:50:00,46.52,46.75,46.46,46.49,423189.6645315384,46.52,46.75,46.46,46.49,423189.6645
2008-08-06 09:30:00,46.38,46.6,46.06,46.48,195201.3896428184,46.38,46.6,46.06,46.48,195201.3896
2008-08-06 09:40:00,46.49,46.91,46.34,46.77,194332.86288133755,46.49,46.91,46.34,46.77,194332.8629
2008-08-06 09:50:00,46.76,46.8,46.29,46.31,116274.0201932472,46.76,46.8,46.29,46.31,116274.0202
2008-08-06 10:00:00,46.3,46.52,46.24,46.46,153294.97340136793,46.3,46.52,46.24,46.46,153294.9734
2008-08-06 10:10:00,46.47,46.51,46.39,46.41,151666.48572359135,46.47,46.51,46.39,46.41,151666.4857
2008-08-06 10:20:00,46.42,46.46,46.29,46.29,77841.71099772012,46.42,46.46,46.29,46.29,77841.711
2008-08-06 10:30:00,46.3,46.6,46.17,46.41,723482.7923135381,46.3,46.6,46.17,46.41,723482.7923
2008-08-06 10:40:00,46.42,46.47,46.27,46.29,100097.7092606666,46.42,46.47,46.27,46.29,100097.7093
2008-08-06 10:50:00,46.29,46.56,46.28,46.38,108023.01595917925,46.29,46.56,46.28,46.38,108023.016
2008-08-06 11:00:00,46.36,46.46,46.29,46.42,109651.50363695582,46.36,46.46,46.29,46.42,109651.5036
2008-08-06 11:10:00,46.43,46.44,46.29,46.29,76756.05254586907,46.43,46.44,46.29,46.29,76756.0525
2008-08-06 11:20:00,46.29,46.38,46.26,46.33,189881.66322874825,46.29,46.38,46.26,46.33,189881.6632
2008-08-06 11:30:00,46.32,46.41,46.25,46.31,138964.2818369341,46.32,46.41,46.25,46.31,138964.2818
2008-08-06 11:40:00,46.3,46.31,46.22,46.25,128541.96069916405,46.3,46.31,46.22,46.25,128541.9607
2008-08-06 11:50:00,46.24,46.25,46.17,46.18,61991.097600694826,46.24,46.25,46.17,46.18,61991.0976
2008-08-06 12:00:00,46.18,46.2,46.07,46.09,110845.72793399198,46.18,46.2,46.07,46.09,110845.7279
2008-08-06 12:10:00,46.09,46.11,45.94,46.04,233090.86961241995,46.09,46.11,45.94,46.04,233090.8696
2008-08-06 12:20:00,46.04,46.17,46.02,46.1,172945.3913798719,46.04,46.17,46.02,46.1,172945.3914
2008-08-06 12:30:00,46.1,46.11,46.04,46.06,168602.7575724677,46.1,46.11,46.04,46.06,168602.7576
2008-08-06 12:40:00,46.06,46.13,45.99,46.01,411898.8166322875,46.06,46.13,45.99,46.01,411898.8166
2008-08-06 12:50:00,46.01,46.12,45.94,46.1,254912.604494626,46.01,46.12,45.94,46.1,254912.6045
2008-08-06 13:00:00,46.11,46.28,46.1,46.21,118988.16632287482,46.11,46.28,46.1,46.21,118988.1663
2008-08-06 13:10:00,46.21,46.4,46.15,46.39,49940.288785148194,46.21,46.4,46.15,46.39,49940.2888
2008-08-06 13:20:00,46.37,46.46,46.33,46.38,132776.02866138314,46.37,46.46,46.33,46.38,132776.0287
2008-08-06 13:30:00,46.38,46.66,46.37,46.52,96297.90467918794,46.38,46.66,46.37,46.52,96297.9047
2008-08-06 13:40:00,46.52,46.52,46.42,46.46,55042.88350884812,46.52,46.52,46.42,46.46,55042.8835
2008-08-06 13:50:00,46.47,46.47,46.35,46.37,166214.3089783954,46.47,46.47,46.35,46.37,166214.309
2008-08-06 14:00:00,46.35,46.44,46.34,46.34,180979.26392356964,46.35,46.44,46.34,46.34,180979.2639
2008-08-06 14:10:00,46.33,46.38,46.29,46.33,307458.4735642167,46.33,46.38,46.29,46.33,307458.4736
2008-08-06 14:20:00,46.34,46.39,46.29,46.36,206926.5009228097,46.34,46.39,46.29,46.36,206926.5009
2008-08-06 14:30:00,46.36,46.49,46.29,46.33,107914.45011399414,46.36,46.49,46.29,46.33,107914.4501
2008-08-06 14:40:00,46.32,46.47,46.29,46.45,134187.3846487895,46.32,46.47,46.29,46.45,134187.3846
2008-08-06 14:50:00,46.46,46.58,46.45,46.51,218760.1780479861,46.46,46.58,46.45,46.51,218760.178
2008-08-06 15:00:00,46.51,46.51,46.38,46.38,272066.0080338726,46.51,46.51,46.38,46.38,272066.008
2008-08-06 15:10:00,46.38,46.41,46.29,46.37,160026.05580284444,46.38,46.41,46.29,46.37,160026.0558
2008-08-06 15:20:00,46.37,46.37,46.26,46.36,210183.4762783628,46.37,46.37,46.26,46.36,210183.4763
2008-08-06 15:30:00,46.36,46.39,46.29,46.33,198132.6674628162,46.36,46.39,46.29,46.33,198132.6675
2008-08-06 15:40:00,46.34,46.41,46.17,46.17,187927.4780154164,46.34,46.41,46.17,46.17,187927.478
2008-08-06 15:50:00,46.18,46.32,46.06,46.26,429812.1810878298,46.18,46.32,46.06,46.26,429812.1811
2008-08-07 09:30:00,46.17,46.74,46.15,46.46,280968.40733905113,46.17,46.74,46.15,46.46,280968.4073
2008-08-07 09:40:00,46.45,46.64,46.34,46.57,148626.64205840844,46.45,46.64,46.34,46.57,148626.6421
2008-08-07 09:50:00,46.57,46.93,46.57,46.93,120725.2198458365,46.57,46.93,46.57,46.93,120725.2198
2008-08-07 10:00:00,46.93,47.2,46.89,47.19,180002.1713169037,46.93,47.2,46.89,47.19,180002.1713
2008-08-07 10:10:00,47.18,47.22,47.01,47.1,141895.55965693193,47.18,47.22,47.01,47.1,141895.5597
2008-08-07 10:20:00,47.11,47.22,47.04,47.21,100749.10433177724,47.11,47.22,47.04,47.21,100749.1043
2008-08-07 10:30:00,47.19,47.44,47.11,47.41,111822.8205406579,47.19,47.44,47.11,47.41,111822.8205
2008-08-07 10:40:00,47.41,47.52,47.3,47.46,166322.8748235805,47.41,47.52,47.3,47.46,166322.8748
2008-08-07 10:50:00,47.46,47.6,47.44,47.59,123439.36597546413,47.46,47.6,47.44,47.59,123439.366
2008-08-07 11:00:00,47.58,47.62,47.25,47.3,158831.83150580828,47.58,47.62,47.25,47.3,158831.8315
2008-08-07 11:10:00,47.29,47.46,47.29,47.45,79795.89621105201,47.29,47.46,47.29,47.45,79795.8962
2008-08-07 11:20:00,47.43,47.46,47.32,47.34,131147.54098360657,47.43,47.46,47.32,47.34,131147.541
2008-08-07 11:30:00,47.34,47.46,47.29,47.39,74584.73564216698,47.34,47.46,47.29,47.39,74584.7356
2008-08-07 11:40:00,47.39,47.44,47.34,47.35,69699.27260883726,47.39,47.44,47.34,47.35,69699.2726
2008-08-07 11:50:00,47.34,47.42,47.2,47.21,175876.66919986974,47.34,47.42,47.2,47.21,175876.6692
2008-08-07 12:00:00,47.2,47.21,46.97,47.21,150580.8272717403,47.2,47.21,46.97,47.21,150580.8273
2008-08-07 12:10:00,47.2,47.4,47.14,47.34,100206.2751058517,47.2,47.4,47.14,47.34,100206.2751
2008-08-07 12:20:00,47.33,47.35,47.24,47.33,24753.012702203887,47.33,47.35,47.24,47.33,24753.0127
2008-08-07 12:30:00,47.32,47.36,47.27,47.3,50483.11801107372,47.32,47.36,47.27,47.3,50483.118
2008-08-07 12:40:00,47.31,47.47,47.3,47.46,80881.55466290306,47.31,47.47,47.3,47.46,80881.5547
2008-08-07 12:50:00,47.45,47.48,47.44,47.46,75236.13071327761,47.45,47.48,47.44,47.46,75236.1307
2008-08-07 13:00:00,47.46,47.47,47.29,47.31,99989.14341548148,47.46,47.47,47.29,47.31,99989.1434
2008-08-07 13:10:00,47.31,47.52,47.28,47.5,176419.49842579526,47.31,47.52,47.28,47.5,176419.4984
2008-08-07 13:20:00,47.52,47.53,47.45,47.51,105634.56736510694,47.52,47.53,47.45,47.51,105634.5674
2008-08-07 13:30:00,47.5,47.53,47.37,47.44,150906.52480729562,47.5,47.53,47.37,47.44,150906.5248
2008-08-07 13:40:00,47.43,47.48,47.33,47.33,70350.66767994789,47.43,47.48,47.33,47.33,70350.6677
2008-08-07 13:50:00,47.34,47.34,47.17,47.23,76213.22331994354,47.34,47.34,47.17,47.23,76213.2233
2008-08-07 14:00:00,47.23,47.34,47.16,47.22,111388.55715991747,47.23,47.34,47.16,47.22,111388.5572
2008-08-07 14:10:00,47.21,47.41,47.2,47.38,79361.63283031159,47.21,47.41,47.2,47.38,79361.6328
2008-08-07 14:20:00,47.38,47.41,47.22,47.27,70350.66767994789,47.38,47.41,47.22,47.27,70350.6677
2008-08-07 14:30:00,47.28,47.37,47.19,47.2,71110.62859624362,47.28,47.37,47.19,47.2,71110.6286
2008-08-07 14:40:00,47.21,47.22,46.95,47.08,103246.11877103464,47.21,47.22,46.95,47.08,103246.1188
2008-08-07 14:50:00,47.06,47.18,47.03,47.04,67419.38985995007,47.06,47.18,47.03,47.04,67419.3899
2008-08-07 15:00:00,47.03,47.08,46.76,46.78,149820.8663554446,47.03,47.08,46.76,46.78,149820.8664
2008-08-07 15:10:00,46.78,46.78,46.52,46.52,168819.8892628379,46.78,46.78,46.52,46.52,168819.8893
2008-08-07 15:20:00,46.52,46.53,46.33,46.39,230051.025947237,46.52,46.53,46.33,46.39,230051.0259
2008-08-07 15:30:00,46.39,46.4,45.97,46.0,294104.8746064488,46.39,46.4,45.97,46.0,294104.8746
2008-08-07 15:40:00,46.0,46.08,45.83,45.98,481272.3917055695,46.0,46.08,45.83,45.98,481272.3917
2008-08-07 15:50:00,45.98,46.11,45.89,45.94,469981.54380631854,45.98,46.11,45.89,45.94,469981.5438
2008-08-08 09:30:00,46.22,46.6,45.96,46.4,93800.89023993052,46.22,46.6,45.96,46.4,93800.8902
2008-08-08 09:40:00,46.41,46.58,46.29,46.52,157203.3438280317,46.41,46.58,46.29,46.52,157203.3438
2008-08-08 09:50:00,46.51,46.64,46.13,46.17,103463.25046140484,46.51,46.64,46.13,46.17,103463.2505
2008-08-08 10:00:00,46.16,46.64,46.15,46.53,96080.77298881771,46.16,46.64,46.15,46.53,96080.773
2008-08-08 10:10:00,46.55,46.81,46.5,46.59,71653.45782216915,46.55,46.81,46.5,46.59,71653.4578
2008-08-08 10:20:00,46.57,46.64,46.42,46.48,62642.492671805456,46.57,46.64,46.42,46.48,62642.4927
2008-08-08 10:30:00,46.46,46.52,46.3,46.44,56019.97611551406,46.46,46.52,46.3,46.44,56019.9761
2008-08-08 10:40:00,46.39,46.47,46.36,46.47,50917.38139181414,46.39,46.47,46.36,46.47,50917.3814
2008-08-08 10:50:00,46.46,46.61,46.46,46.59,34849.63630441863,46.46,46.61,46.46,46.59,34849.6363
2008-08-08 11:00:00,46.58,46.64,46.53,46.59,44186.29899033765,46.58,46.64,46.53,46.59,44186.299
2008-08-08 11:10:00,46.6,46.65,46.39,46.42,127673.4339376832,46.6,46.65,46.39,46.42,127673.4339
2008-08-08 11:20:00,46.44,46.56,46.4,46.47,67527.95570513517,46.44,46.56,46.4,46.47,67527.9557
2008-08-08 11:30:00,46.48,46.69,46.46,46.56,65248.07295624797,46.48,46.69,46.46,46.56,65248.073
2008-08-08 11:40:00,46.56,46.69,46.44,46.69,76213.22331994354,46.56,46.69,46.44,46.69,76213.2233
2008-08-08 11:50:00,46.69,46.87,46.65,46.86,70459.233525133,46.69,46.87,46.65,46.86,70459.2335
2008-08-08 12:00:00,46.87,46.87,46.64,46.67,43534.90391922701,46.87,46.87,46.64,46.67,43534.9039
2008-08-08 12:10:00,46.68,46.8,46.64,46.76,58082.72717403105,46.68,46.8,46.64,46.76,58082.7272
2008-08-08 12:20:00,46.77,46.86,46.65,46.68,48203.23526218652,46.77,46.86,46.65,46.68,48203.2353
2008-08-08 12:30:00,46.65,46.97,46.62,46.91,73173.37965476062,46.65,46.97,46.62,46.91,73173.3797
2008-08-08 12:40:00,46.91,46.92,46.64,46.71,37780.91412441646,46.91,46.92,46.64,46.71,37780.9141
2008-08-08 12:50:00,46.71,46.71,46.57,46.58,33112.58278145696,46.71,46.71,46.57,46.58,33112.5828
2008-08-08 13:00:00,46.6,46.65,46.53,46.53,40277.92856367387,46.6,46.65,46.53,46.53,40277.9286
2008-08-08 13:10:00,46.54,46.59,46.5,46.5,48203.23526218652,46.54,46.59,46.5,46.5,48203.2353
2008-08-08 13:20:00,46.52,46.64,46.51,46.55,52328.737379220496,46.52,46.64,46.51,46.55,52328.7374
2008-08-08 13:30:00,46.55,46.63,46.51,46.59,56019.97611551406,46.55,46.63,46.51,46.59,56019.9761
2008-08-08 13:40:00,46.57,46.7,46.48,46.51,67093.69232439475,46.57,46.7,46.48,46.51,67093.6923
2008-08-08 13:50:00,46.52,46.56,46.41,46.43,47877.537726631206,46.52,46.56,46.41,46.43,47877.5377
2008-08-08 14:00:00,46.41,46.48,46.4,46.42,56019.97611551406,46.41,46.48,46.4,46.42,56019.9761
2008-08-08 14:10:00,46.42,46.46,46.39,46.44,39300.83595700793,46.42,46.46,46.39,46.44,39300.836
2008-08-08 14:20:00,46.43,46.52,46.4,46.52,89349.69058734123,46.43,46.52,46.4,46.52,89349.6906
2008-08-08 14:30:00,46.52,46.52,46.42,46.48,76973.18423623928,46.52,46.52,46.42,46.48,76973.1842
2008-08-08 14:40:00,46.49,46.52,46.39,46.41,82184.34480512432,46.49,46.52,46.39,46.41,82184.3448
2008-08-08 14:50:00,46.42,46.42,46.38,46.42,63076.75605254587,46.42,46.42,46.38,46.42,63076.7561
2008-08-08 15:00:00,46.42,46.42,46.32,46.33,143524.0473347085,46.42,46.42,46.32,46.33,143524.0473
2008-08-08 15:10:00,46.34,46.34,46.23,46.25,137878.62338508305,46.34,46.34,46.23,46.25,137878.6234
2008-08-08 15:20:00,46.24,46.27,46.1,46.15,186298.99033763976,46.24,46.27,46.1,46.15,186298.9903
2008-08-08 15:30:00,46.15,46.29,46.13,46.26,202149.60373466508,46.15,46.29,46.13,46.26,202149.6037
2008-08-08 15:40:00,46.26,46.29,46.12,46.19,285311.04114645533,46.26,46.29,46.12,46.19,285311.0411
2008-08-08 15:50:00,46.19,46.28,45.94,45.96,527630.0075996092,46.19,46.28,45.94,45.96,527630.0076
2008-08-11 09:30:00,46.44,46.74,46.19,46.28,147323.85191618718,46.44,46.74,46.19,46.28,147323.8519
2008-08-11 09:40:00,46.29,46.5,46.13,46.3,99663.44587992618,46.29,46.5,46.13,46.3,99663.4459
2008-08-11 09:50:00,46.29,46.52,46.07,46.42,93366.6268591901,46.29,46.52,46.07,46.42,93366.6269
2008-08-11 10:00:00,46.42,46.48,46.17,46.29,60579.74161328846,46.42,46.48,46.17,46.29,60579.7416
2008-08-11 10:10:00,46.29,46.45,46.23,46.33,42557.81131256107,46.29,46.45,46.23,46.33,42557.8113
2008-08-11 10:20:00,46.35,46.51,46.27,46.3,64813.80957550755,46.35,46.51,46.27,46.3,64813.8096
2008-08-11 10:30:00,46.29,46.39,46.21,46.36,48528.93279774183,46.29,46.39,46.21,46.36,48528.9328
2008-08-11 10:40:00,46.34,46.35,46.18,46.18,40277.92856367387,46.34,46.35,46.18,46.18,40277.9286
2008-08-11 10:50:00,46.18,46.23,46.07,46.15,55260.01519921833,46.18,46.23,46.07,46.15,55260.0152
2008-08-11 11:00:00,46.15,46.19,46.09,46.15,69156.44338291173,46.15,46.19,46.09,46.15,69156.4434
2008-08-11 11:10:00,46.14,46.15,46.07,46.13,53305.82998588644,46.14,46.15,46.07,46.13,53305.83
2008-08-11 11:20:00,46.13,46.16,46.07,46.16,82401.47649549453,46.13,46.16,46.07,46.16,82401.4765
2008-08-11 11:30:00,46.16,46.31,46.16,46.17,80338.72543697753,46.16,46.31,46.16,46.17,80338.7254
2008-08-11 11:40:00,46.18,46.19,45.96,46.06,109217.2402562154,46.18,46.19,45.96,46.06,109217.2403
2008-08-11 11:50:00,46.06,46.42,46.06,46.22,102811.85539029422,46.06,46.42,46.06,46.22,102811.8554
2008-08-11 12:00:00,46.23,46.38,46.23,46.3,47334.70850070568,46.23,46.38,46.23,46.3,47334.7085
2008-08-11 12:10:00,46.31,46.36,46.29,46.29,28661.38312886766,46.31,46.36,46.29,46.29,28661.3831
2008-08-11 12:20:00,46.3,46.4,46.3,46.4,36912.38736293562,46.3,46.4,46.3,46.4,36912.3874
2008-08-11 12:30:00,46.39,46.48,46.3,46.33,40169.36271848877,46.39,46.48,46.3,46.33,40169.3627
2008-08-11 12:40:00,46.33,46.45,46.32,46.43,66767.99478883944,46.33,46.45,46.32,46.43,66767.9948
2008-08-11 12:50:00,46.43,46.54,46.4,46.42,80338.72543697753,46.43,46.54,46.4,46.42,80338.7254
2008-08-11 13:00:00,46.41,46.42,46.29,46.41,58082.72717403105,46.41,46.42,46.29,46.41,58082.7272
2008-08-11 13:10:00,46.39,46.54,46.39,46.52,46683.31342959505,46.39,46.54,46.39,46.52,46683.3134
2008-08-11 13:20:00,46.52,46.85,46.51,46.7,117251.11279991316,46.52,46.85,46.51,46.7,117251.1128
2008-08-11 13:30:00,46.68,46.76,46.57,46.65,87178.37368363913,46.68,46.76,46.57,46.65,87178.3737
2008-08-11 13:40:00,46.64,46.64,46.49,46.51,116925.41526435784,46.64,46.64,46.49,46.51,116925.4153
2008-08-11 13:50:00,46.51,46.69,46.47,46.54,82510.04234067962,46.51,46.69,46.47,46.54,82510.0423
2008-08-11 14:00:00,46.54,46.61,46.47,46.53,197589.83823689068,46.54,46.61,46.47,46.53,197589.8382
2008-08-11 14:10:00,46.54,46.61,46.51,46.52,80230.15959179243,46.54,46.61,46.51,46.52,80230.1596
2008-08-11 14:20:00,46.52,46.53,46.33,46.43,90978.1782651178,46.52,46.53,46.33,46.43,90978.1783
2008-08-11 14:30:00,46.45,46.59,46.38,46.48,79578.7645206818,46.45,46.59,46.38,46.48,79578.7645
2008-08-11 14:40:00,46.48,46.52,46.34,46.42,55477.14688958854,46.48,46.52,46.34,46.42,55477.1469
2008-08-11 14:50:00,46.42,46.46,46.26,46.33,68722.18000217131,46.42,46.46,46.26,46.33,68722.18
2008-08-11 15:00:00,46.35,46.63,46.29,46.52,130821.84344805124,46.35,46.63,46.29,46.52,130821.8434
2008-08-11 15:10:00,46.52,46.58,46.46,46.5,107154.4891976984,46.52,46.58,46.46,46.5,107154.4892
2008-08-11 15:20:00,46.49,46.58,46.37,46.58,186624.6878731951,46.49,46.58,46.37,46.58,186624.6879
2008-08-11 15:30:00,46.56,46.63,46.5,46.55,107154.4891976984,46.56,46.63,46.5,46.55,107154.4892
2008-08-11 15:40:00,46.54,46.68,46.52,46.68,142004.12550211704,46.54,46.68,46.52,46.68,142004.1255
2008-08-11 15:50:00,46.67,46.77,46.55,46.76,317989.36054717185,46.67,46.77,46.55,46.76,317989.3605
2008-08-12 09:30:00,47.2,47.51,47.16,47.46,366518.2933449137,47.2,47.51,47.16,47.46,366518.2933
2008-08-12 09:40:00,47.45,47.58,47.13,47.41,408858.9729671046,47.45,47.58,47.13,47.41,408858.973
2008-08-12 09:50:00,47.42,47.57,46.99,47.52,208229.2910650309,47.42,47.57,46.99,47.52,208229.2911
2008-08-12 10:00:00,47.53,47.87,47.48,47.81,209097.81782651172,47.53,47.87,47.48,47.81,209097.8178
2008-08-12 10:10:00,47.81,47.89,47.69,47.8,232330.9086961242,47.81,47.89,47.69,47.8,232330.9087
2008-08-12 10:20:00,47.78,47.79,47.32,47.64,157854.73889914234,47.78,47.79,47.32,47.64,157854.7389
2008-08-12 10:30:00,47.66,47.81,47.48,47.77,157637.60720877213,47.66,47.81,47.48,47.77,157637.6072
2008-08-12 10:40:00,47.77,47.83,47.59,47.81,226142.65552057323,47.77,47.83,47.59,47.81,226142.6555
2008-08-12 10:50:00,47.78,47.83,47.66,47.67,109760.06948214093,47.78,47.83,47.66,47.67,109760.0695
2008-08-12 11:00:00,47.67,48.04,47.66,48.02,182933.4491369016,47.67,48.04,47.66,48.02,182933.4491
2008-08-12 11:10:00,47.99,48.16,47.88,48.05,139289.9793724894,47.99,48.16,47.88,48.05,139289.9794
2008-08-12 11:20:00,48.06,48.16,47.92,48.13,145043.96916729998,48.06,48.16,47.92,48.13,145043.9692
2008-08-12 11:30:00,48.12,48.18,48.07,48.09,153837.80262729345,48.12,48.18,48.07,48.09,153837.8026
2008-08-12 11:40:00,48.08,48.17,48.0,48.11,89783.95396808164,48.08,48.17,48.0,48.11,89783.954
2008-08-12 11:50:00,48.12,48.14,47.85,47.85,75453.26240364781,48.12,48.14,47.85,47.85,75453.2624
2008-08-12 12:00:00,47.85,47.92,47.8,47.81,75453.26240364781,47.85,47.92,47.8,47.81,75453.2624
2008-08-12 12:10:00,47.81,47.89,47.76,47.76,82835.73987623493,47.81,47.89,47.76,47.76,82835.7399
2008-08-12 12:20:00,47.77,47.92,47.73,47.9,49180.32786885246,47.77,47.92,47.73,47.9,49180.3279
2008-08-12 12:30:00,47.9,47.9,47.74,47.78,80555.85712734774,47.9,47.9,47.74,47.78,80555.8571
2008-08-12 12:40:00,47.78,47.9,47.78,47.88,58408.42470958637,47.78,47.9,47.78,47.88,58408.4247
2008-08-12 12:50:00,47.88,47.92,47.83,47.91,75453.26240364781,47.88,47.92,47.83,47.91,75453.2624
2008-08-12 13:00:00,47.91,48.07,47.88,47.99,123765.06351101944,47.91,48.07,47.88,47.99,123765.0635
2008-08-12 13:10:00,47.97,48.04,47.94,48.02,61014.00499402888,47.97,48.04,47.94,48.02,61014.005
2008-08-12 13:20:00,48.02,48.16,48.01,48.05,97166.43144066876,48.02,48.16,48.01,48.05,97166.4314
2008-08-12 13:30:00,48.04,48.1,48.0,48.01,79904.46205623711,48.04,48.1,48.0,48.01,79904.4621
2008-08-12 13:40:00,48.01,48.12,47.99,48.03,67419.38985995007,48.01,48.12,47.99,48.03,67419.3899
2008-08-12 13:50:00,48.01,48.03,47.87,47.91,48528.93279774183,48.01,48.03,47.87,47.91,48528.9328
2008-08-12 14:00:00,47.92,47.93,47.86,47.86,139072.8476821192,47.92,47.93,47.86,47.86,139072.8477
2008-08-12 14:10:00,47.86,47.99,47.84,47.96,82618.60818586472,47.86,47.99,47.84,47.96,82618.6082
2008-08-12 14:20:00,47.97,48.16,47.9,48.12,92389.53425252416,47.97,48.16,47.9,48.12,92389.5343
2008-08-12 14:30:00,48.12,48.28,48.04,48.2,175008.1424383889,48.12,48.28,48.04,48.2,175008.1424
2008-08-12 14:40:00,48.21,48.25,48.08,48.16,94995.11453696668,48.21,48.25,48.08,48.16,94995.1145
2008-08-12 14:50:00,48.17,48.18,47.88,47.94,85767.01769623277,48.17,48.18,47.88,47.94,85767.0177
2008-08-12 15:00:00,47.94,48.03,47.81,47.97,101943.32862881338,47.94,48.03,47.81,47.97,101943.3286
2008-08-12 15:10:00,47.97,48.01,47.78,47.86,93366.6268591901,47.97,48.01,47.78,47.86,93366.6269
2008-08-12 15:20:00,47.89,47.99,47.81,47.92,81750.0814243839,47.89,47.99,47.81,47.92,81750.0814
2008-08-12 15:30:00,47.94,47.95,47.75,47.8,95320.812072522,47.94,47.95,47.75,47.8,95320.8121
2008-08-12 15:40:00,47.81,47.81,47.6,47.69,181522.0931494952,47.81,47.81,47.6,47.69,181522.0931
2008-08-12 15:50:00,47.69,48.13,47.6,48.09,404190.641624145,47.69,48.13,47.6,48.09,404190.6416
2008-08-13 09:30:00,48.32,48.35,48.18,48.19,126044.94625990665,48.32,48.35,48.18,48.19,126044.9463
2008-08-13 09:40:00,48.18,48.3,47.99,48.1,101726.19693844316,48.18,48.3,47.99,48.1,101726.1969
2008-08-13 09:50:00,48.06,48.33,48.0,48.21,99120.61665400064,48.06,48.33,48.0,48.21,99120.6167
2008-08-13 10:00:00,48.23,48.36,48.17,48.29,188144.60970578657,48.23,48.36,48.17,48.29,188144.6097
2008-08-13 10:10:00,48.3,48.34,48.27,48.28,86744.11030289871,48.3,48.34,48.27,48.28,86744.1103
2008-08-13 10:20:00,48.27,48.45,48.27,48.4,210183.4762783628,48.27,48.45,48.27,48.4,210183.4763
2008-08-13 10:30:00,48.39,48.49,48.35,48.4,202041.03788948,48.39,48.49,48.35,48.4,202041.0379
2008-08-13 10:40:00,48.4,48.53,48.39,48.43,77298.8817717946,48.4,48.53,48.39,48.43,77298.8818
2008-08-13 10:50:00,48.42,48.43,48.31,48.39,56562.80534143958,48.42,48.43,48.31,48.39,56562.8053
2008-08-13 11:00:00,48.39,48.39,48.25,48.27,101183.36771251763,48.39,48.39,48.25,48.27,101183.3677
2008-08-13 11:10:00,48.27,48.43,48.25,48.42,87938.33459993487,48.27,48.43,48.25,48.42,87938.3346
2008-08-13 11:20:00,48.42,48.51,48.37,48.49,179893.6054717186,48.42,48.51,48.37,48.49,179893.6055
2008-08-13 11:30:00,48.48,48.48,48.39,48.42,110628.59624362177,48.48,48.48,48.39,48.42,110628.5962
2008-08-13 11:40:00,48.41,48.51,48.32,48.35,99012.05080881556,48.41,48.51,48.32,48.35,99012.0508
2008-08-13 11:50:00,48.35,48.51,48.33,48.51,108782.97687547498,48.35,48.51,48.33,48.51,108782.9769
2008-08-13 12:00:00,48.5,48.61,48.3,48.39,145261.1008576702,48.5,48.61,48.3,48.39,145261.1009
2008-08-13 12:10:00,48.39,48.42,47.99,48.1,92172.40256215396,48.39,48.42,47.99,48.1,92172.4026
2008-08-13 12:20:00,48.11,48.12,47.96,48.05,88806.86136141571,48.11,48.12,47.96,48.05,88806.8614
2008-08-13 12:30:00,48.04,48.18,48.0,48.12,49831.72293996309,48.04,48.18,48.0,48.12,49831.7229
2008-08-13 12:40:00,48.12,48.12,47.98,47.98,69373.57507328194,48.12,48.12,47.98,47.98,69373.5751
2008-08-13 12:50:00,48.0,48.1,47.88,47.99,60145.47823254804,48.0,48.1,47.88,47.99,60145.4782
2008-08-13 13:00:00,47.99,48.13,47.89,47.9,112799.91314732384,47.99,48.13,47.89,47.9,112799.9131
2008-08-13 13:10:00,47.9,47.93,47.77,47.81,42992.07469330149,47.9,47.93,47.77,47.81,42992.0747
2008-08-13 13:20:00,47.81,47.91,47.75,47.89,87395.50537400934,47.81,47.91,47.75,47.89,87395.5054
2008-08-13 13:30:00,47.88,48.12,47.88,48.05,43100.640538486594,47.88,48.12,47.88,48.05,43100.6405
2008-08-13 13:40:00,48.05,48.18,47.9,47.92,41906.41624145044,48.05,48.18,47.9,47.92,41906.4162
2008-08-13 13:50:00,47.91,47.99,47.83,47.97,40712.19194441429,47.91,47.99,47.83,47.97,40712.1919
2008-08-13 14:00:00,47.95,47.96,47.84,47.92,35175.333839973944,47.95,47.96,47.84,47.92,35175.3338
2008-08-13 14:10:00,47.92,48.01,47.85,48.01,43643.46976441212,47.92,48.01,47.85,48.01,43643.4698
2008-08-13 14:20:00,48.01,48.25,47.99,48.13,84898.49093475193,48.01,48.25,47.99,48.13,84898.4909
2008-08-13 14:30:00,48.15,48.29,48.1,48.24,51894.47399848008,48.15,48.29,48.1,48.24,51894.474
2008-08-13 14:40:00,48.24,48.42,48.2,48.35,64270.98034958202,48.24,48.42,48.2,48.35,64270.9803
2008-08-13 14:50:00,48.34,48.53,48.27,48.51,90543.91488437736,48.34,48.53,48.27,48.51,90543.9149
2008-08-13 15:00:00,48.51,48.65,48.51,48.59,213114.75409836063,48.51,48.65,48.51,48.59,213114.7541
2008-08-13 15:10:00,48.61,48.65,48.55,48.58,130061.88253175552,48.61,48.65,48.55,48.58,130061.8825
2008-08-13 15:20:00,48.57,48.62,48.48,48.58,154923.4610791445,48.57,48.62,48.48,48.58,154923.4611
2008-08-13 15:30:00,48.57,48.59,48.33,48.36,109868.63532732605,48.57,48.59,48.33,48.36,109868.6353
2008-08-13 15:40:00,48.35,48.41,48.27,48.27,126913.47302138749,48.35,48.41,48.27,48.27,126913.473
2008-08-13 15:50:00,48.27,48.31,48.25,48.3,231353.81608945827,48.27,48.31,48.25,48.3,231353.8161
2008-08-14 09:30:00,48.21,48.37,47.9,48.08,76104.65747475844,48.21,48.37,47.9,48.08,76104.6575
2008-08-14 09:40:00,48.0,48.55,48.0,48.41,81532.94973401369,48.0,48.55,48.0,48.41,81532.9497
2008-08-14 09:50:00,48.43,49.15,48.43,49.09,155466.29030507003,48.43,49.15,48.43,49.09,155466.2903
2008-08-14 10:00:00,49.11,49.19,48.75,48.76,188253.17555097167,49.11,49.19,48.75,48.76,188253.1756
2008-08-14 10:10:00,48.76,49.06,48.75,49.05,132884.59450656825,48.76,49.06,48.75,49.05,132884.5945
2008-08-14 10:20:00,49.04,49.37,48.99,49.26,142329.82303767235,49.04,49.37,48.99,49.26,142329.823
2008-08-14 10:30:00,49.28,49.47,49.05,49.37,115622.62512213658,49.28,49.47,49.05,49.37,115622.6251
2008-08-14 10:40:00,49.37,49.7,49.3,49.56,160026.05580284444,49.37,49.7,49.3,49.56,160026.0558
2008-08-14 10:50:00,49.56,49.61,49.49,49.6,115405.49343176636,49.56,49.61,49.49,49.6,115405.4934
2008-08-14 11:00:00,49.62,49.69,49.56,49.67,80772.98881771795,49.62,49.69,49.56,49.67,80772.9888
2008-08-14 11:10:00,49.67,49.83,49.63,49.79,174356.7473672783,49.67,49.83,49.63,49.79,174356.7474
2008-08-14 11:20:00,49.81,49.83,49.56,49.57,85658.45185104766,49.81,49.83,49.56,49.57,85658.4519
2008-08-14 11:30:00,49.59,49.6,49.38,49.4,58408.42470958637,49.59,49.6,49.38,49.4,58408.4247
2008-08-14 11:40:00,49.4,49.45,49.32,49.32,45271.95744218869,49.4,49.45,49.32,49.32,45271.9574
2008-08-14 11:50:00,49.34,49.39,49.32,49.37,54717.185973292806,49.34,49.39,49.32,49.37,54717.186
2008-08-14 12:00:00,49.37,49.55,49.37,49.51,53197.264140701336,49.37,49.55,49.37,49.51,53197.2641
2008-08-14 12:10:00,49.49,49.62,49.49,49.6,67202.25816957986,49.49,49.62,49.49,49.6,67202.2582
2008-08-14 12:20:00,49.6,49.64,49.55,49.6,59494.08316143741,49.6,49.64,49.55,49.6,59494.0832
2008-08-14 12:30:00,49.58,49.65,49.56,49.64,101291.93355770277,49.58,49.65,49.56,49.64,101291.9336
2008-08-14 12:40:00,49.64,49.91,49.57,49.75,146781.02269026166,49.64,49.91,49.57,49.75,146781.0227
2008-08-14 12:50:00,49.74,49.8,49.67,49.67,43100.640538486594,49.74,49.8,49.67,49.67,43100.6405
2008-08-14 13:00:00,49.69,49.69,49.51,49.54,35501.03137552926,49.69,49.69,49.51,49.54,35501.0314
2008-08-14 13:10:00,49.52,49.61,49.44,49.45,51460.21061773966,49.52,49.61,49.44,49.45,51460.2106
2008-08-14 13:20:00,49.45,49.56,49.45,49.49,34849.63630441863,49.45,49.56,49.45,49.49,34849.6363
2008-08-14 13:30:00,49.49,49.54,49.46,49.54,39517.96764737814,49.49,49.54,49.46,49.54,39517.9676
2008-08-14 13:40:00,49.53,49.53,49.43,49.46,40712.19194441429,49.53,49.53,49.43,49.46,40712.1919
2008-08-14 13:50:00,49.47,49.53,49.43,49.51,38432.30919552709,49.47,49.53,49.43,49.51,38432.3092
2008-08-14 14:00:00,49.51,49.58,49.47,49.55,42557.81131256107,49.51,49.58,49.47,49.55,42557.8113
2008-08-14 14:10:00,49.53,49.64,49.52,49.62,53305.82998588644,49.53,49.64,49.52,49.62,53305.83
2008-08-14 14:20:00,49.61,49.64,49.53,49.63,72521.98458364999,49.61,49.64,49.53,49.63,72521.9846
2008-08-14 14:30:00,49.63,49.63,49.54,49.55,43317.7722288568,49.63,49.63,49.54,49.55,43317.7722
2008-08-14 14:40:00,49.56,49.62,49.46,49.49,60362.60992291825,49.56,49.62,49.46,49.49,60362.6099
2008-08-14 14:50:00,49.49,49.54,49.44,49.45,73824.77472587125,49.49,49.54,49.44,49.45,73824.7747
2008-08-14 15:00:00,49.46,49.46,49.29,49.32,126587.77548583216,49.46,49.46,49.29,49.32,126587.7755
2008-08-14 15:10:00,49.32,49.52,49.28,49.47,88264.03213549018,49.32,49.52,49.28,49.47,88264.0321
2008-08-14 15:20:00,49.47,49.51,49.35,49.37,71979.15535772446,49.47,49.51,49.35,49.37,71979.1554
2008-08-14 15:30:00,49.37,49.51,49.37,49.47,121159.48322657692,49.37,49.51,49.37,49.47,121159.4832
2008-08-14 15:40:00,49.47,49.47,49.36,49.43,150255.12973618502,49.47,49.47,49.36,49.43,150255.1297
2008-08-14 15:50:00,49.44,49.55,49.41,49.49,330040.1693627185,49.44,49.55,49.41,49.49,330040.1694
2008-08-15 09:30:00,50.53,50.89,49.95,50.12,588969.7101291934,50.53,50.89,49.95,50.12,588969.7101
2008-08-15 09:40:00,50.11,50.19,50.04,50.08,100966.23602214744,50.11,50.19,50.04,50.08,100966.236
2008-08-15 09:50:00,50.07,50.49,50.02,50.35,157311.9096732168,50.07,50.49,50.02,50.35,157311.9097
2008-08-15 10:00:00,50.35,50.48,49.76,49.79,134947.34556508524,50.35,50.48,49.76,49.79,134947.3456
2008-08-15 10:10:00,49.79,50.17,49.75,49.94,104223.21137770056,49.79,50.17,49.75,49.94,104223.2114
2008-08-15 10:20:00,49.93,50.16,49.86,49.98,82618.60818586472,49.93,50.16,49.86,49.98,82618.6082
2008-08-15 10:30:00,50.0,50.51,49.99,50.42,199652.58929540767,50.0,50.51,49.99,50.42,199652.5893
2008-08-15 10:40:00,50.42,50.48,50.26,50.42,80447.29128216264,50.42,50.48,50.26,50.42,80447.2913
2008-08-15 10:50:00,50.42,50.66,50.39,50.66,142004.12550211704,50.42,50.66,50.39,50.66,142004.1255
2008-08-15 11:00:00,50.66,50.66,50.34,50.59,125610.6828791662,50.66,50.66,50.34,50.59,125610.6829
2008-08-15 11:10:00,50.6,50.65,50.38,50.4,148735.20790359355,50.6,50.65,50.38,50.4,148735.2079
2008-08-15 11:20:00,50.41,50.46,50.22,50.26,80664.42297253285,50.41,50.46,50.22,50.26,80664.423
2008-08-15 11:30:00,50.26,50.8,50.24,50.4,265443.49147758115,50.26,50.8,50.24,50.4,265443.4915
2008-08-15 11:40:00,50.37,50.5,50.34,50.46,84789.92508956682,50.37,50.5,50.34,50.46,84789.9251
2008-08-15 11:50:00,50.47,50.55,50.35,50.45,70893.49690587341,50.47,50.55,50.35,50.45,70893.4969
2008-08-15 12:00:00,50.45,50.67,50.37,50.53,75127.56486809251,50.45,50.67,50.37,50.53,75127.5649
2008-08-15 12:10:00,50.55,50.57,50.41,50.53,38323.74335034198,50.55,50.57,50.41,50.53,38323.7434
2008-08-15 12:20:00,50.51,50.53,50.35,50.38,47877.537726631206,50.51,50.53,50.35,50.38,47877.5377
2008-08-15 12:30:00,50.37,50.62,50.37,50.61,68613.61415698621,50.37,50.62,50.37,50.61,68613.6142
2008-08-15 12:40:00,50.61,50.62,50.48,50.52,52980.132450331126,50.61,50.62,50.48,50.52,52980.1325
2008-08-15 12:50:00,50.52,50.58,50.45,50.51,64596.67788513734,50.52,50.58,50.45,50.51,64596.6779
2008-08-15 13:00:00,50.51,50.63,50.51,50.56,51894.47399848008,50.51,50.63,50.51,50.56,51894.474
2008-08-15 13:10:00,50.56,50.56,50.43,50.46,43317.7722288568,50.56,50.56,50.43,50.46,43317.7722
2008-08-15 13:20:00,50.46,50.5,50.39,50.45,37129.51905330584,50.46,50.5,50.39,50.45,37129.5191
2008-08-15 13:30:00,50.45,50.53,50.42,50.45,43426.33807404191,50.45,50.53,50.42,50.45,43426.3381
2008-08-15 13:40:00,50.45,50.5,50.39,50.47,39952.23102811856,50.45,50.5,50.39,50.47,39952.231
2008-08-15 13:50:00,50.48,50.48,50.41,50.44,31918.3584844208,50.48,50.48,50.41,50.44,31918.3585
2008-08-15 14:00:00,50.45,50.49,50.36,50.48,92715.23178807949,50.45,50.49,50.36,50.48,92715.2318
2008-08-15 14:10:00,50.48,50.6,50.44,50.44,80013.02790142222,50.48,50.6,50.44,50.44,80013.0279
2008-08-15 14:20:00,50.46,50.63,50.39,50.51,118553.9029421344,50.46,50.63,50.39,50.51,118553.9029
2008-08-15 14:30:00,50.52,50.58,50.37,50.37,44946.25990663337,50.52,50.58,50.37,50.37,44946.2599
2008-08-15 14:40:00,50.37,50.5,50.35,50.47,53848.659211811966,50.37,50.5,50.35,50.47,53848.6592
2008-08-15 14:50:00,50.46,50.55,50.45,50.49,49506.025404407774,50.46,50.55,50.45,50.49,49506.0254
2008-08-15 15:00:00,50.49,50.54,50.44,50.5,55694.27857995874,50.49,50.54,50.44,50.5,55694.2786
2008-08-15 15:10:00,50.5,50.52,50.37,50.43,49831.72293996309,50.5,50.52,50.37,50.43,49831.7229
2008-08-15 15:20:00,50.41,50.49,50.38,50.44,67310.82401476496,50.41,50.49,50.38,50.44,67310.824
2008-08-15 15:30:00,50.43,50.44,50.35,50.43,61448.2683747693,50.43,50.44,50.35,50.43,61448.2684
2008-08-15 15:40:00,50.44,50.47,50.24,50.28,139832.80859841494,50.44,50.47,50.24,50.28,139832.8086
2008-08-15 15:50:00,50.26,50.37,50.2,50.34,184670.5026598632,50.26,50.37,50.2,50.34,184670.5027
2008-08-18 09:30:00,50.57,50.84,50.41,50.77,174899.5765932038,50.57,50.84,50.41,50.77,174899.5766
2008-08-18 09:40:00,50.75,50.8,50.66,50.75,157203.3438280317,50.75,50.8,50.66,50.75,157203.3438
2008-08-18 09:50:00,50.76,51.0,50.7,50.93,153403.53924655303,50.76,51.0,50.7,50.93,153403.5392
2008-08-18 10:00:00,50.94,50.95,50.49,50.5,127781.99978286833,50.94,50.95,50.49,50.5,127781.9998
2008-08-18 10:10:00,50.5,50.61,50.45,50.58,170448.3769406145,50.5,50.61,50.45,50.58,170448.3769
2008-08-18 10:20:00,50.58,50.64,50.54,50.6,85984.14938660298,50.58,50.64,50.54,50.6,85984.1494
2008-08-18 10:30:00,50.61,50.74,50.59,50.65,95755.0754532624,50.61,50.74,50.59,50.65,95755.0755
2008-08-18 10:40:00,50.65,50.8,50.51,50.51,107263.05504288353,50.65,50.8,50.51,50.51,107263.055
2008-08-18 10:50:00,50.51,50.81,50.5,50.77,43317.7722288568,50.51,50.81,50.5,50.77,43317.7722
2008-08-18 11:00:00,50.79,50.93,50.69,50.86,97274.99728585388,50.79,50.93,50.69,50.86,97274.9973
2008-08-18 11:10:00,50.87,51.07,50.83,50.92,104657.474758441,50.87,51.07,50.83,50.92,104657.4748
2008-08-18 11:20:00,50.93,51.01,50.87,50.94,85007.05677993703,50.93,51.01,50.87,50.94,85007.0568
2008-08-18 11:30:00,50.93,50.95,50.85,50.88,32895.45109108675,50.93,50.95,50.85,50.88,32895.4511
2008-08-18 11:40:00,50.88,50.94,50.88,50.94,21713.169037020954,50.88,50.94,50.88,50.94,21713.169
2008-08-18 11:50:00,50.94,50.95,50.66,50.7,46900.44511996526,50.94,50.95,50.66,50.7,46900.4451
2008-08-18 12:00:00,50.7,50.72,50.55,50.62,45054.82575181848,50.7,50.72,50.55,50.62,45054.8258
2008-08-18 12:10:00,50.62,50.72,50.61,50.67,55042.88350884812,50.62,50.72,50.61,50.67,55042.8835
2008-08-18 12:20:00,50.64,50.79,50.63,50.72,50048.8546303333,50.64,50.79,50.63,50.72,50048.8546
2008-08-18 12:30:00,50.73,50.74,50.44,50.46,33655.41200738248,50.73,50.74,50.44,50.46,33655.412
2008-08-18 12:40:00,50.48,50.52,50.33,50.47,49180.32786885246,50.48,50.52,50.33,50.47,49180.3279
2008-08-18 12:50:00,50.49,50.58,50.46,50.56,50374.55216588861,50.49,50.58,50.46,50.56,50374.5522
2008-08-18 13:00:00,50.55,50.64,50.55,50.61,24970.144392574097,50.55,50.64,50.55,50.61,24970.1444
2008-08-18 13:10:00,50.59,50.63,50.46,50.46,38540.87504071219,50.59,50.63,50.46,50.46,38540.875
2008-08-18 13:20:00,50.47,50.56,50.43,50.47,48311.801107371626,50.47,50.56,50.43,50.47,48311.8011
2008-08-18 13:30:00,50.45,50.45,50.36,50.37,19541.85213331886,50.45,50.45,50.36,50.37,19541.8521
2008-08-18 13:40:00,50.37,50.39,50.21,50.21,34632.50461404842,50.37,50.39,50.21,50.21,34632.5046
2008-08-18 13:50:00,50.21,50.42,50.19,50.19,51025.94723699924,50.21,50.42,50.19,50.19,51025.9472
2008-08-18 14:00:00,50.18,50.18,50.07,50.08,55260.01519921833,50.18,50.18,50.07,50.08,55260.0152
2008-08-18 14:10:00,50.08,50.15,50.04,50.05,48528.93279774183,50.08,50.15,50.04,50.05,48528.9328
2008-08-18 14:20:00,50.05,50.07,49.89,49.91,61556.834219954406,50.05,50.07,49.89,49.91,61556.8342
2008-08-18 14:30:00,49.92,49.92,49.85,49.91,94669.41700141136,49.92,49.92,49.85,49.91,94669.417
2008-08-18 14:40:00,49.91,50.01,49.9,49.96,69807.83845402236,49.91,50.01,49.9,49.96,69807.8385
2008-08-18 14:50:00,49.98,50.02,49.92,50.0,27575.724677016613,49.98,50.02,49.92,50.0,27575.7247
2008-08-18 15:00:00,49.98,50.02,49.9,49.92,89349.69058734123,49.98,50.02,49.9,49.92,89349.6906
2008-08-18 15:10:00,49.91,50.03,49.9,50.02,97709.26066659427,49.91,50.03,49.9,50.02,97709.2607
2008-08-18 15:20:00,50.02,50.18,49.93,50.14,70459.233525133,50.02,50.18,49.93,50.14,70459.2335
2008-08-18 15:30:00,50.13,50.22,50.04,50.15,60036.912387362936,50.13,50.22,50.04,50.15,60036.9124
2008-08-18 15:40:00,50.15,50.15,49.88,50.03,106394.52828140269,50.15,50.15,49.88,50.03,106394.5283
2008-08-18 15:50:00,50.04,50.19,49.96,50.14,126696.34133101726,50.04,50.19,49.96,50.14,126696.3413
2008-08-19 09:30:00,49.73,50.72,49.56,50.61,301704.48376940616,49.73,50.72,49.56,50.61,301704.4838
2008-08-19 09:40:00,50.61,50.85,50.41,50.51,158614.69981543807,50.61,50.85,50.41,50.51,158614.6998
2008-08-19 09:50:00,50.5,50.75,50.36,50.66,112148.51807621322,50.5,50.75,50.36,50.66,112148.5181
2008-08-19 10:00:00,50.68,50.79,50.61,50.72,173053.957225057,50.68,50.79,50.61,50.72,173053.9572
2008-08-19 10:10:00,50.69,50.72,50.27,50.3,97383.56313103896,50.69,50.72,50.27,50.3,97383.5631
2008-08-19 10:20:00,50.3,50.35,49.98,50.06,86852.67614808382,50.3,50.35,49.98,50.06,86852.6761
2008-08-19 10:30:00,50.07,50.14,49.99,50.09,78818.80360438606,50.07,50.14,49.99,50.09,78818.8036
2008-08-19 10:40:00,50.1,50.15,49.74,49.76,127130.60471175768,50.1,50.15,49.74,49.76,127130.6047
2008-08-19 10:50:00,49.76,49.9,49.74,49.89,45054.82575181848,49.76,49.9,49.74,49.89,45054.8258
2008-08-19 11:00:00,49.91,50.01,49.88,49.95,46900.44511996526,49.91,50.01,49.88,49.95,46900.4451
2008-08-19 11:10:00,49.95,50.21,49.9,49.97,63836.7169688416,49.95,50.21,49.9,49.97,63836.717
2008-08-19 11:20:00,49.98,50.05,49.88,50.05,39626.53349256324,49.98,50.05,49.88,50.05,39626.5335
2008-08-19 11:30:00,50.06,50.16,49.93,49.96,33546.84616219738,50.06,50.16,49.93,49.96,33546.8462
2008-08-19 11:40:00,49.94,49.97,49.81,49.84,38866.57257626751,49.94,49.97,49.81,49.84,38866.5726
2008-08-19 11:50:00,49.84,49.91,49.71,49.74,36369.5581370101,49.84,49.91,49.71,49.74,36369.5581
2008-08-19 12:00:00,49.74,49.74,49.58,49.59,44077.73314515254,49.74,49.74,49.58,49.59,44077.7331
2008-08-19 12:10:00,49.59,49.85,49.57,49.85,25512.97361849962,49.59,49.85,49.57,49.85,25512.9736
2008-08-19 12:20:00,49.85,49.85,49.77,49.78,20084.681359244383,49.85,49.85,49.77,49.78,20084.6814
2008-08-19 12:30:00,49.8,49.94,49.79,49.91,20844.642275540114,49.8,49.94,49.79,49.91,20844.6423
2008-08-19 12:40:00,49.94,49.95,49.79,49.82,27141.4612962762,49.94,49.95,49.79,49.82,27141.4613
2008-08-19 12:50:00,49.81,49.83,49.74,49.76,28118.55390294213,49.81,49.83,49.74,49.76,28118.5539
2008-08-19 13:00:00,49.79,49.87,49.75,49.8,22581.69579850179,49.79,49.87,49.75,49.8,22581.6958
2008-08-19 13:10:00,49.81,49.98,49.8,49.95,28444.25143849745,49.81,49.98,49.8,49.95,28444.2514
2008-08-19 13:20:00,49.95,50.02,49.95,50.0,34306.807078493104,49.95,50.02,49.95,50.0,34306.8071
2008-08-19 13:30:00,50.0,50.08,49.94,49.99,49940.288785148194,50.0,50.08,49.94,49.99,49940.2888
2008-08-19 13:40:00,50.01,50.02,49.84,49.89,43209.2063836717,50.01,50.02,49.84,49.89,43209.2064
2008-08-19 13:50:00,49.89,49.9,49.67,49.67,56454.23949625448,49.89,49.9,49.67,49.67,56454.2395
2008-08-19 14:00:00,49.66,49.83,49.66,49.82,40277.92856367387,49.66,49.83,49.66,49.82,40277.9286
2008-08-19 14:10:00,49.81,49.9,49.75,49.76,31592.660948865487,49.81,49.9,49.75,49.76,31592.6609
2008-08-19 14:20:00,49.79,49.83,49.65,49.65,52980.132450331126,49.79,49.83,49.65,49.65,52980.1325
2008-08-19 14:30:00,49.66,49.8,49.65,49.76,32135.49017479101,49.66,49.8,49.65,49.76,32135.4902
2008-08-19 14:40:00,49.76,49.81,49.67,49.78,41037.889479969606,49.76,49.81,49.67,49.78,41037.8895
2008-08-19 14:50:00,49.79,49.9,49.79,49.8,66550.86309846923,49.79,49.9,49.79,49.8,66550.8631
2008-08-19 15:00:00,49.83,49.83,49.63,49.64,82510.04234067962,49.83,49.83,49.63,49.64,82510.0423
2008-08-19 15:10:00,49.64,49.77,49.63,49.67,67636.52155032028,49.64,49.77,49.63,49.67,67636.5216
2008-08-19 15:20:00,49.68,49.91,49.62,49.88,105634.56736510694,49.68,49.91,49.62,49.88,105634.5674
2008-08-19 15:30:00,49.86,49.87,49.67,49.74,106394.52828140269,49.86,49.87,49.67,49.74,106394.5283
2008-08-19 15:40:00,49.72,49.83,49.69,49.7,130061.88253175552,49.72,49.83,49.69,49.7,130061.8825
2008-08-19 15:50:00,49.69,50.02,49.69,50.02,248072.9562479644,49.69,50.02,49.69,50.02,248072.9562
2008-08-20 09:30:00,50.12,50.81,49.71,50.23,72304.85289327978,50.12,50.81,49.71,50.23,72304.8529
2008-08-20 09:40:00,50.25,50.4,49.98,50.09,91738.13918141351,50.25,50.4,49.98,50.09,91738.1392
2008-08-20 09:50:00,50.09,50.14,49.74,49.93,122136.57583324288,50.09,50.14,49.74,49.93,122136.5758
2008-08-20 10:00:00,49.93,49.94,49.67,49.78,91521.00749104332,49.93,49.94,49.67,49.78,91521.0075
2008-08-20 10:10:00,49.78,50.29,49.78,50.19,148735.20790359355,49.78,50.29,49.78,50.19,148735.2079
2008-08-20 10:20:00,50.21,50.26,49.8,49.85,70784.93106068831,50.21,50.26,49.8,49.85,70784.9311
2008-08-20 10:30:00,49.87,49.99,49.75,49.89,75887.52578438823,49.87,49.99,49.75,49.89,75887.5258
2008-08-20 10:40:00,49.9,50.14,49.68,50.14,89458.25643252634,49.9,50.14,49.68,50.14,89458.2564
2008-08-20 10:50:00,50.14,50.43,50.11,50.32,63619.58527847139,50.14,50.43,50.11,50.32,63619.5853
2008-08-20 11:00:00,50.32,50.32,50.08,50.08,31701.22679405059,50.32,50.32,50.08,50.08,31701.2268
2008-08-20 11:10:00,50.1,50.33,50.07,50.08,27684.29052220172,50.1,50.33,50.07,50.08,27684.2905
2008-08-20 11:20:00,50.09,50.18,50.01,50.15,23015.95917924221,50.09,50.18,50.01,50.15,23015.9592
2008-08-20 11:30:00,50.14,50.17,49.93,49.98,29529.9098903485,50.14,50.17,49.93,49.98,29529.9099
2008-08-20 11:40:00,49.99,50.04,49.87,49.94,37020.95320812073,49.99,50.04,49.87,49.94,37020.9532
2008-08-20 11:50:00,49.94,50.1,49.93,49.99,35501.03137552926,49.94,50.1,49.93,49.99,35501.0314
2008-08-20 12:00:00,49.99,50.08,49.79,49.92,43643.46976441212,49.99,50.08,49.79,49.92,43643.4698
2008-08-20 12:10:00,49.91,49.98,49.73,49.76,70133.53598957768,49.91,49.98,49.73,49.76,70133.536
2008-08-20 12:20:00,49.74,49.81,49.65,49.79,28444.25143849745,49.74,49.81,49.65,49.79,28444.2514
2008-08-20 12:30:00,49.77,49.78,49.62,49.65,21278.90565628053,49.77,49.78,49.62,49.65,21278.9057
2008-08-20 12:40:00,49.63,49.67,49.44,49.47,41472.15286071002,49.63,49.67,49.44,49.47,41472.1529
2008-08-20 12:50:00,49.47,49.52,49.39,49.49,29964.173271088915,49.47,49.52,49.39,49.49,29964.1733
2008-08-20 13:00:00,49.49,49.57,49.39,49.56,28769.948974052764,49.49,49.57,49.39,49.56,28769.949
2008-08-20 13:10:00,49.56,49.71,49.55,49.67,36260.992291824994,49.56,49.71,49.55,49.67,36260.9923
2008-08-20 13:20:00,49.68,49.75,49.65,49.72,43752.03560959722,49.68,49.75,49.65,49.72,43752.0356
2008-08-20 13:30:00,49.73,49.88,49.73,49.84,46031.91835848442,49.73,49.88,49.73,49.84,46031.9184
2008-08-20 13:40:00,49.82,49.92,49.8,49.91,35935.29475626968,49.82,49.92,49.8,49.91,35935.2948
2008-08-20 13:50:00,49.91,49.97,49.88,49.95,41146.45532515471,49.91,49.97,49.88,49.95,41146.4553
2008-08-20 14:00:00,49.95,49.95,49.66,49.7,40603.62609922919,49.95,49.95,49.66,49.7,40603.6261
2008-08-20 14:10:00,49.69,49.76,49.44,49.49,44294.86483552275,49.69,49.76,49.44,49.49,44294.8648
2008-08-20 14:20:00,49.5,49.5,49.35,49.41,41472.15286071002,49.5,49.5,49.35,49.41,41472.1529
2008-08-20 14:30:00,49.38,49.47,49.33,49.44,46574.747584409946,49.38,49.47,49.33,49.44,46574.7476
2008-08-20 14:40:00,49.45,49.49,49.36,49.39,39626.53349256324,49.45,49.49,49.36,49.39,39626.5335
2008-08-20 14:50:00,49.38,49.75,49.37,49.69,71002.06275105852,49.38,49.75,49.37,49.69,71002.0628
2008-08-20 15:00:00,49.69,49.79,49.65,49.73,62208.22929106504,49.69,49.79,49.65,49.73,62208.2293
2008-08-20 15:10:00,49.72,49.74,49.61,49.61,41580.71870589512,49.72,49.74,49.61,49.61,41580.7187
2008-08-20 15:20:00,49.61,49.61,49.5,49.54,39952.23102811856,49.61,49.61,49.5,49.54,39952.231
2008-08-20 15:30:00,49.53,49.66,49.47,49.62,70133.53598957768,49.53,49.66,49.47,49.62,70133.536
2008-08-20 15:40:00,49.61,49.92,49.61,49.83,112257.08392139833,49.61,49.92,49.61,49.83,112257.0839
2008-08-20 15:50:00,49.82,49.84,49.61,49.84,206057.9741613289,49.82,49.84,49.61,49.84,206057.9742
2008-08-21 09:30:00,49.8,49.86,48.93,49.15,119313.86385843014,49.8,49.86,48.93,49.15,119313.8639
2008-08-21 09:40:00,49.09,49.5,49.09,49.14,99229.18249918576,49.09,49.5,49.09,49.14,99229.1825
2008-08-21 09:50:00,49.15,49.51,49.15,49.32,62208.22929106504,49.15,49.51,49.15,49.32,62208.2293
2008-08-21 10:00:00,49.32,49.36,49.05,49.08,85115.62262512214,49.32,49.36,49.05,49.08,85115.6226
2008-08-21 10:10:00,49.08,49.21,49.08,49.11,72739.1162740202,49.08,49.21,49.08,49.11,72739.1163
2008-08-21 10:20:00,49.1,49.17,49.01,49.04,62642.492671805456,49.1,49.17,49.01,49.04,62642.4927
2008-08-21 10:30:00,49.05,49.13,48.72,48.73,88698.2955162306,49.05,49.13,48.72,48.73,88698.2955
2008-08-21 10:40:00,48.72,48.77,48.62,48.66,62425.360981435246,48.72,48.77,48.62,48.66,62425.361
2008-08-21 10:50:00,48.66,49.0,48.64,48.83,81098.68635327327,48.66,49.0,48.64,48.83,81098.6864
2008-08-21 11:00:00,48.84,48.84,48.67,48.68,32352.62186516122,48.84,48.84,48.67,48.68,32352.6219
2008-08-21 11:10:00,48.69,48.71,48.54,48.54,54825.75181847791,48.69,48.71,48.54,48.54,54825.7518
2008-08-21 11:20:00,48.54,48.64,48.45,48.64,77733.14515253501,48.54,48.64,48.45,48.64,77733.1452
2008-08-21 11:30:00,48.66,48.77,48.56,48.62,38106.61165997177,48.66,48.77,48.56,48.62,38106.6117
2008-08-21 11:40:00,48.6,49.07,48.6,49.05,71544.89197698404,48.6,49.07,48.6,49.05,71544.892
2008-08-21 11:50:00,49.06,49.1,48.91,49.08,53848.659211811966,49.06,49.1,48.91,49.08,53848.6592
2008-08-21 12:00:00,49.09,49.28,49.03,49.03,51785.90815329498,49.09,49.28,49.03,49.03,51785.9082
2008-08-21 12:10:00,49.03,49.04,48.86,48.96,24753.012702203887,49.03,49.04,48.86,48.96,24753.0127
2008-08-21 12:20:00,48.94,48.94,48.73,48.73,29529.9098903485,48.94,48.94,48.73,48.73,29529.9099
2008-08-21 12:30:00,48.74,49.02,48.73,49.02,33112.58278145696,48.74,49.02,48.73,49.02,33112.5828
2008-08-21 12:40:00,49.01,49.01,48.77,48.79,18564.75952665292,49.01,49.01,48.77,48.79,18564.7595
2008-08-21 12:50:00,48.79,48.8,48.71,48.71,14873.520790359353,48.79,48.8,48.71,48.71,14873.5208
2008-08-21 13:00:00,48.72,48.79,48.67,48.79,22798.827488872,48.72,48.79,48.67,48.79,22798.8275
2008-08-21 13:10:00,48.8,48.82,48.74,48.78,15416.350016284878,48.8,48.82,48.74,48.78,15416.35
2008-08-21 13:20:00,48.77,48.78,48.71,48.74,17587.666919986972,48.77,48.78,48.71,48.74,17587.6669
2008-08-21 13:30:00,48.74,48.97,48.73,48.97,30832.700032569755,48.74,48.97,48.73,48.97,30832.7
2008-08-21 13:40:00,48.98,49.01,48.85,49.0,41037.889479969606,48.98,49.01,48.85,49.0,41037.8895
2008-08-21 13:50:00,49.0,49.04,48.97,49.0,23124.52502442732,49.0,49.04,48.97,49.0,23124.525
2008-08-21 14:00:00,49.02,49.06,48.97,48.98,28769.948974052764,49.02,49.06,48.97,48.98,28769.949
2008-08-21 14:10:00,48.98,49.11,48.94,49.05,37238.08489849094,48.98,49.11,48.94,49.05,37238.0849
2008-08-21 14:20:00,49.03,49.08,48.97,49.0,51243.07892736945,49.03,49.08,48.97,49.0,51243.0789
2008-08-21 14:30:00,49.0,49.17,48.99,49.15,40495.06025404408,49.0,49.17,48.99,49.15,40495.0603
2008-08-21 14:40:00,49.15,49.23,49.13,49.19,49506.025404407774,49.15,49.23,49.13,49.19,49506.0254
2008-08-21 14:50:00,49.19,49.24,49.09,49.09,27250.02714146129,49.19,49.24,49.09,49.09,27250.0271
2008-08-21 15:00:00,49.1,49.19,49.06,49.07,46791.87927478016,49.1,49.19,49.06,49.07,46791.8793
2008-08-21 15:10:00,49.07,49.19,49.01,49.12,49506.025404407774,49.07,49.19,49.01,49.12,49506.0254
2008-08-21 15:20:00,49.13,49.13,48.94,48.99,76104.65747475844,49.13,49.13,48.94,48.99,76104.6575
2008-08-21 15:30:00,49.0,49.07,48.93,49.0,80447.29128216264,49.0,49.07,48.93,49.0,80447.2913
2008-08-21 15:40:00,49.01,49.14,48.95,48.97,104223.21137770056,49.01,49.14,48.95,48.97,104223.2114
2008-08-21 15:50:00,48.98,49.02,48.91,48.97,155574.85615025513,48.98,49.02,48.91,48.97,155574.8562
2008-08-22 09:30:00,48.77,49.03,48.45,48.77,148952.33959396376,48.77,49.03,48.45,48.77,148952.3396
2008-08-22 09:40:00,48.77,49.12,48.65,48.84,78601.67191401585,48.77,49.12,48.65,48.84,78601.6719
2008-08-22 09:50:00,48.85,49.12,48.74,48.76,196395.6139398545,48.85,49.12,48.74,48.76,196395.6139
2008-08-22 10:00:00,48.76,48.99,48.69,48.69,96623.60221474324,48.76,48.99,48.69,48.69,96623.6022
2008-08-22 10:10:00,48.68,48.84,48.52,48.75,124742.1561176854,48.68,48.84,48.52,48.75,124742.1561
2008-08-22 10:20:00,48.74,48.86,48.65,48.74,104874.6064488112,48.74,48.86,48.65,48.74,104874.6064
2008-08-22 10:30:00,48.74,48.74,48.62,48.62,67310.82401476496,48.74,48.74,48.62,48.62,67310.824
2008-08-22 10:40:00,48.62,48.71,48.61,48.69,81967.21311475411,48.62,48.71,48.61,48.69,81967.2131
2008-08-22 10:50:00,48.68,48.69,48.57,48.59,69699.27260883726,48.68,48.69,48.57,48.59,69699.2726
2008-08-22 11:00:00,48.59,48.6,48.54,48.58,44729.12821626317,48.59,48.6,48.54,48.58,44729.1282
2008-08-22 11:10:00,48.58,48.6,48.52,48.59,50483.11801107372,48.58,48.6,48.52,48.59,50483.118
2008-08-22 11:20:00,48.59,48.59,48.56,48.56,34306.807078493104,48.59,48.59,48.56,48.56,34306.8071
2008-08-22 11:30:00,48.57,48.57,48.56,48.56,36369.5581370101,48.57,48.57,48.56,48.56,36369.5581
2008-08-22 11:40:00,48.56,48.57,48.52,48.55,56997.06872218,48.56,48.57,48.52,48.55,56997.0687
2008-08-22 11:50:00,48.54,48.55,48.48,48.49,45271.95744218869,48.54,48.55,48.48,48.49,45271.9574
2008-08-22 12:00:00,48.5,48.51,48.36,48.37,78927.36944957117,48.5,48.51,48.36,48.37,78927.3694
2008-08-22 12:10:00,48.37,48.37,48.31,48.31,70024.97014439257,48.37,48.37,48.31,48.31,70024.9701
2008-08-22 12:20:00,48.31,48.48,48.27,48.46,71002.06275105852,48.31,48.48,48.27,48.46,71002.0628
2008-08-22 12:30:00,48.47,48.56,48.45,48.53,36152.42644663989,48.47,48.56,48.45,48.53,36152.4264
2008-08-22 12:40:00,48.53,48.56,48.52,48.52,35501.03137552926,48.53,48.56,48.52,48.52,35501.0314
2008-08-22 12:50:00,48.54,48.55,48.51,48.54,34849.63630441863,48.54,48.55,48.51,48.54,34849.6363
2008-08-22 13:00:00,48.54,48.71,48.53,48.7,48094.669417001416,48.54,48.71,48.53,48.7,48094.6694
2008-08-22 13:10:00,48.69,48.72,48.59,48.6,58191.29301921616,48.69,48.72,48.59,48.6,58191.293
2008-08-22 13:20:00,48.59,48.64,48.57,48.6,40603.62609922919,48.59,48.64,48.57,48.6,40603.6261
2008-08-22 13:30:00,48.61,48.65,48.61,48.65,36369.5581370101,48.61,48.65,48.61,48.65,36369.5581
2008-08-22 13:40:00,48.65,48.67,48.61,48.66,20410.37889479969,48.65,48.67,48.61,48.66,20410.3789
2008-08-22 13:50:00,48.66,48.73,48.63,48.69,38323.74335034198,48.66,48.73,48.63,48.69,38323.7434
2008-08-22 14:00:00,48.71,48.71,48.62,48.65,82727.17403104983,48.71,48.71,48.62,48.65,82727.174
2008-08-22 14:10:00,48.65,48.68,48.57,48.59,78493.10606883075,48.65,48.68,48.57,48.59,78493.1061
2008-08-22 14:20:00,48.59,48.64,48.56,48.58,76321.78916512865,48.59,48.64,48.56,48.58,76321.7892
2008-08-22 14:30:00,48.57,48.62,48.55,48.55,92823.79763326458,48.57,48.62,48.55,48.55,92823.7976
2008-08-22 14:40:00,48.56,48.6,48.47,48.47,90652.48072956248,48.56,48.6,48.47,48.47,90652.4807
2008-08-22 14:50:00,48.46,48.51,48.37,48.42,66442.29725328412,48.46,48.51,48.37,48.42,66442.2973
2008-08-22 15:00:00,48.42,48.51,48.42,48.48,86852.67614808382,48.42,48.51,48.42,48.48,86852.6761
2008-08-22 15:10:00,48.49,48.51,48.47,48.49,92715.23178807949,48.49,48.51,48.47,48.49,92715.2318
2008-08-22 15:20:00,48.48,48.51,48.32,48.38,110628.59624362177,48.48,48.51,48.32,48.38,110628.5962
2008-08-22 15:30:00,48.39,48.42,48.34,48.35,138638.58430137878,48.39,48.42,48.34,48.35,138638.5843
2008-08-22 15:40:00,48.35,48.38,48.33,48.35,190533.05829985888,48.35,48.38,48.33,48.35,190533.0583
2008-08-22 15:50:00,48.35,48.39,48.23,48.26,245793.0734990772,48.35,48.39,48.23,48.26,245793.0735
2008-08-25 09:30:00,48.21,48.29,47.91,48.13,122245.14167842796,48.21,48.29,47.91,48.13,122245.1417
2008-08-25 09:40:00,48.1,48.25,48.02,48.14,109217.2402562154,48.1,48.25,48.02,48.14,109217.2403
2008-08-25 09:50:00,48.13,48.67,48.08,48.56,159374.6607317338,48.13,48.67,48.08,48.56,159374.6607
2008-08-25 10:00:00,48.57,48.78,48.39,48.62,113885.5715991749,48.57,48.78,48.39,48.62,113885.5716
2008-08-25 10:10:00,48.59,48.94,48.58,48.81,245793.0734990772,48.59,48.94,48.58,48.81,245793.0735
2008-08-25 10:20:00,48.82,48.84,48.72,48.79,84247.0958636413,48.82,48.84,48.72,48.79,84247.0959
2008-08-25 10:30:00,48.78,48.82,48.65,48.74,69047.87753772663,48.78,48.82,48.65,48.74,69047.8775
2008-08-25 10:40:00,48.74,48.85,48.71,48.71,49614.59124959288,48.74,48.85,48.71,48.71,49614.5912
2008-08-25 10:50:00,48.72,48.73,48.27,48.27,45814.78666811421,48.72,48.73,48.27,48.27,45814.7867
2008-08-25 11:00:00,48.28,48.29,48.12,48.27,57214.20041255021,48.28,48.29,48.12,48.27,57214.2004
2008-08-25 11:10:00,48.28,48.35,48.23,48.29,50048.8546303333,48.28,48.35,48.23,48.29,50048.8546
2008-08-25 11:20:00,48.31,48.42,48.27,48.39,29421.344045163394,48.31,48.42,48.27,48.39,29421.344
2008-08-25 11:30:00,48.39,48.41,48.33,48.39,37129.51905330584,48.39,48.41,48.33,48.39,37129.5191
2008-08-25 11:40:00,48.39,48.4,48.26,48.35,35392.465530344154,48.39,48.4,48.26,48.35,35392.4655
2008-08-25 11:50:00,48.34,48.36,47.9,47.98,61122.57083921399,48.34,48.36,47.9,47.98,61122.5708
2008-08-25 12:00:00,47.95,48.05,47.92,47.97,43317.7722288568,47.95,48.05,47.92,47.97,43317.7722
2008-08-25 12:10:00,47.97,48.18,47.95,48.13,103788.94799696017,47.97,48.18,47.95,48.13,103788.948
2008-08-25 12:20:00,48.13,48.28,48.13,48.27,56454.23949625448,48.13,48.28,48.13,48.27,56454.2395
2008-08-25 12:30:00,48.27,48.32,48.17,48.21,58734.12224514168,48.27,48.32,48.17,48.21,58734.1222
2008-08-25 12:40:00,48.22,48.46,48.19,48.3,74801.8673325372,48.22,48.46,48.19,48.3,74801.8673
2008-08-25 12:50:00,48.3,48.33,48.26,48.28,32244.05601997612,48.3,48.33,48.26,48.28,32244.056
2008-08-25 13:00:00,48.28,48.31,48.25,48.27,28227.11974812724,48.28,48.31,48.25,48.27,28227.1197
2008-08-25 13:10:00,48.27,48.27,48.15,48.16,26164.368689610248,48.27,48.27,48.15,48.16,26164.3687
2008-08-25 13:20:00,48.16,48.16,48.11,48.11,35392.465530344154,48.16,48.16,48.11,48.11,35392.4655
2008-08-25 13:30:00,48.12,48.16,48.01,48.11,56345.67365106937,48.12,48.16,48.01,48.11,56345.6737
2008-08-25 13:40:00,48.12,48.24,48.1,48.23,125827.81456953642,48.12,48.24,48.1,48.23,125827.8146
2008-08-25 13:50:00,48.22,48.24,48.13,48.22,45163.39159700358,48.22,48.24,48.13,48.22,45163.3916
2008-08-25 14:00:00,48.22,48.32,48.19,48.31,92172.40256215396,48.22,48.32,48.19,48.31,92172.4026
2008-08-25 14:10:00,48.31,48.4,48.3,48.38,122787.9709043535,48.31,48.4,48.3,48.38,122787.9709
2008-08-25 14:20:00,48.37,48.46,48.36,48.4,117033.98110954296,48.37,48.46,48.36,48.4,117033.9811
2008-08-25 14:30:00,48.41,48.54,48.4,48.51,118879.60047768972,48.41,48.54,48.4,48.51,118879.6005
2008-08-25 14:40:00,48.51,48.62,48.5,48.6,90218.21734882206,48.51,48.62,48.5,48.6,90218.2173
2008-08-25 14:50:00,48.61,48.65,48.59,48.6,100749.10433177724,48.61,48.65,48.59,48.6,100749.1043
2008-08-25 15:00:00,48.6,48.66,48.59,48.66,210834.87134947343,48.6,48.66,48.59,48.66,210834.8713
2008-08-25 15:10:00,48.66,48.77,48.65,48.73,178373.68363912715,48.66,48.77,48.65,48.73,178373.6836
2008-08-25 15:20:00,48.71,49.02,48.62,48.85,465964.6075344697,48.71,49.02,48.62,48.85,465964.6075
2008-08-25 15:30:00,48.84,49.11,48.78,48.95,592986.6464010422,48.84,49.11,48.78,48.95,592986.6464
2008-08-25 15:40:00,48.95,49.41,48.95,49.02,561176.8537618065,48.95,49.41,48.95,49.02,561176.8538
2008-08-25 15:50:00,49.01,49.3,48.89,49.3,533383.9973944197,49.01,49.3,48.89,49.3,533383.9974
2008-08-26 09:30:00,49.88,50.35,49.74,49.74,481272.3917055695,49.88,50.35,49.74,49.74,481272.3917
2008-08-26 09:40:00,49.74,49.91,49.65,49.73,210292.042123548,49.74,49.91,49.65,49.73,210292.0421
2008-08-26 09:50:00,49.74,49.92,49.7,49.88,85115.62262512214,49.74,49.92,49.7,49.88,85115.6226
2008-08-26 10:00:00,49.87,50.04,49.83,49.85,92172.40256215396,49.87,50.04,49.83,49.85,92172.4026
2008-08-26 10:10:00,49.87,49.93,49.79,49.85,65030.94126587776,49.87,49.93,49.79,49.85,65030.9413
2008-08-26 10:20:00,49.85,49.92,49.7,49.88,75561.82824883291,49.85,49.92,49.7,49.88,75561.8282
2008-08-26 10:30:00,49.88,50.36,49.88,50.13,101183.36771251763,49.88,50.36,49.88,50.13,101183.3677
2008-08-26 10:40:00,50.13,50.14,49.92,49.92,103680.38215177506,50.13,50.14,49.92,49.92,103680.3822
2008-08-26 10:50:00,49.93,49.98,49.88,49.95,34523.938768863314,49.93,49.98,49.88,49.95,34523.9388
2008-08-26 11:00:00,49.94,49.96,49.75,49.77,32569.75355553143,49.94,49.96,49.75,49.77,32569.7536
2008-08-26 11:10:00,49.75,49.8,49.7,49.74,149386.60297470418,49.75,49.8,49.7,49.74,149386.603
2008-08-26 11:20:00,49.74,49.76,49.37,49.44,102594.723699924,49.74,49.76,49.37,49.44,102594.7237
2008-08-26 11:30:00,49.43,49.49,49.41,49.46,66550.86309846923,49.43,49.49,49.41,49.46,66550.8631
2008-08-26 11:40:00,49.46,49.56,49.33,49.38,86526.9786125285,49.46,49.56,49.33,49.38,86526.9786
2008-08-26 11:50:00,49.38,49.38,49.17,49.32,86526.9786125285,49.38,49.38,49.17,49.32,86526.9786
2008-08-26 12:00:00,49.32,49.43,49.32,49.37,59059.819780697,49.32,49.43,49.32,49.37,59059.8198
2008-08-26 12:10:00,49.37,49.46,49.36,49.44,28769.948974052764,49.37,49.46,49.36,49.44,28769.949
2008-08-26 12:20:00,49.44,49.5,49.37,49.39,64488.11203995223,49.44,49.5,49.37,49.39,64488.112
2008-08-26 12:30:00,49.38,49.44,49.27,49.27,52763.00075996092,49.38,49.44,49.27,49.27,52763.0008
2008-08-26 12:40:00,49.28,49.38,49.27,49.32,41689.28455108023,49.28,49.38,49.27,49.32,41689.2846
2008-08-26 12:50:00,49.32,49.32,49.09,49.09,70350.66767994789,49.32,49.32,49.09,49.09,70350.6677
2008-08-26 13:00:00,49.09,49.14,48.97,49.11,76430.35501031375,49.09,49.14,48.97,49.11,76430.355
2008-08-26 13:10:00,49.11,49.12,49.06,49.07,37998.04581478667,49.11,49.12,49.06,49.07,37998.0458
2008-08-26 13:20:00,49.08,49.1,49.06,49.08,72630.5504288351,49.08,49.1,49.06,49.08,72630.5504
2008-08-26 13:30:00,49.07,49.07,48.77,48.84,92063.83671696884,49.07,49.07,48.77,48.84,92063.8367
2008-08-26 13:40:00,48.85,48.92,48.84,48.86,39192.27011182282,48.85,48.92,48.84,48.86,39192.2701
2008-08-26 13:50:00,48.86,48.97,48.85,48.97,35392.465530344154,48.86,48.97,48.85,48.97,35392.4655
2008-08-26 14:00:00,48.96,49.05,48.86,48.98,71979.15535772446,48.96,49.05,48.86,48.98,71979.1554
2008-08-26 14:10:00,48.97,49.0,48.75,48.76,66333.73140809902,48.97,49.0,48.75,48.76,66333.7314
2008-08-26 14:20:00,48.76,48.82,48.53,48.55,82510.04234067962,48.76,48.82,48.53,48.55,82510.0423
2008-08-26 14:30:00,48.56,48.65,48.54,48.62,65248.07295624797,48.56,48.65,48.54,48.62,65248.073
2008-08-26 14:40:00,48.62,48.62,48.38,48.38,146238.19346433613,48.62,48.62,48.38,48.38,146238.1935
2008-08-26 14:50:00,48.39,48.41,48.1,48.16,196069.9164042992,48.39,48.41,48.1,48.16,196069.9164
2008-08-26 15:00:00,48.15,48.23,48.05,48.18,172293.99630876127,48.15,48.23,48.05,48.18,172293.9963
2008-08-26 15:10:00,48.16,48.18,48.04,48.08,172728.2596895017,48.16,48.18,48.04,48.08,172728.2597
2008-08-26 15:20:00,48.06,48.11,47.78,47.89,259580.9358375855,48.06,48.11,47.78,47.89,259580.9358
2008-08-26 15:30:00,47.9,48.13,47.88,48.07,446422.7554011508,47.9,48.13,47.88,48.07,446422.7554
2008-08-26 15:40:00,48.06,48.22,48.03,48.06,278362.8270546086,48.06,48.22,48.03,48.06,278362.8271
2008-08-26 15:50:00,48.05,48.12,47.96,47.98,305395.7225056997,48.05,48.12,47.96,47.98,305395.7225
2008-08-27 09:30:00,48.18,48.34,48.08,48.08,188361.7413961568,48.18,48.34,48.08,48.08,188361.7414
2008-08-27 09:40:00,48.08,48.08,47.11,47.11,168819.8892628379,48.08,48.08,47.11,47.11,168819.8893
2008-08-27 09:50:00,47.14,47.4,47.0,47.4,219303.00727391164,47.14,47.4,47.0,47.4,219303.0073
2008-08-27 10:00:00,47.4,47.44,47.25,47.34,113994.13744436,47.4,47.44,47.25,47.34,113994.1374
2008-08-27 10:10:00,47.34,47.43,47.11,47.26,106177.39659103246,47.34,47.43,47.11,47.26,106177.3966
2008-08-27 10:20:00,47.26,47.51,47.2,47.2,134838.77971990014,47.26,47.51,47.2,47.2,134838.7797
2008-08-27 10:30:00,47.2,47.31,47.12,47.15,116599.71772880253,47.2,47.31,47.12,47.15,116599.7177
2008-08-27 10:40:00,47.15,47.24,47.09,47.19,87069.80783845403,47.15,47.24,47.09,47.19,87069.8078
2008-08-27 10:50:00,47.19,47.2,47.03,47.11,89241.12474215613,47.19,47.2,47.03,47.11,89241.1247
2008-08-27 11:00:00,47.11,47.16,47.0,47.01,80990.12050808816,47.11,47.16,47.0,47.01,80990.1205
2008-08-27 11:10:00,47.02,47.12,47.01,47.04,101400.49940288786,47.02,47.12,47.01,47.04,101400.4994
2008-08-27 11:20:00,47.04,47.06,46.96,46.98,163065.89946802738,47.04,47.06,46.96,46.98,163065.8995
2008-08-27 11:30:00,46.97,46.99,46.76,46.76,201823.90619910977,46.97,46.99,46.76,46.76,201823.9062
2008-08-27 11:40:00,46.77,46.82,46.54,46.59,93909.45608511564,46.77,46.82,46.54,46.59,93909.4561
2008-08-27 11:50:00,46.59,46.7,46.41,46.61,149278.03712951907,46.59,46.7,46.41,46.61,149278.0371
2008-08-27 12:00:00,46.63,46.97,46.54,46.9,96515.03636955816,46.63,46.97,46.54,46.9,96515.0364
2008-08-27 12:10:00,46.88,46.89,46.81,46.84,93366.6268591901,46.88,46.89,46.81,46.84,93366.6269
2008-08-27 12:20:00,46.85,47.11,46.84,47.11,181956.3565302356,46.85,47.11,46.84,47.11,181956.3565
2008-08-27 12:30:00,47.1,47.22,47.09,47.2,111822.8205406579,47.1,47.22,47.09,47.2,111822.8205
2008-08-27 12:40:00,47.18,47.35,47.12,47.34,187710.3463250461,47.18,47.35,47.12,47.34,187710.3463
2008-08-27 12:50:00,47.34,47.4,47.26,47.34,142112.69134730214,47.34,47.4,47.26,47.34,142112.6913
2008-08-27 13:00:00,47.34,47.37,47.21,47.21,104983.17229399632,47.34,47.37,47.21,47.21,104983.1723
2008-08-27 13:10:00,47.21,47.23,47.01,47.12,153620.67093692324,47.21,47.23,47.01,47.12,153620.6709
2008-08-27 13:20:00,47.12,47.33,47.06,47.28,80013.02790142222,47.12,47.33,47.06,47.28,80013.0279
2008-08-27 13:30:00,47.29,47.3,47.15,47.16,62751.05851699055,47.29,47.3,47.15,47.16,62751.0585
2008-08-27 13:40:00,47.19,47.22,47.12,47.19,50374.55216588861,47.19,47.22,47.12,47.19,50374.5522
2008-08-27 13:50:00,47.21,47.21,47.03,47.11,56237.10780588427,47.21,47.21,47.03,47.11,56237.1078
2008-08-27 14:00:00,47.1,47.14,46.99,47.05,62425.360981435246,47.1,47.14,46.99,47.05,62425.361
2008-08-27 14:10:00,47.06,47.11,47.03,47.1,39300.83595700793,47.06,47.11,47.03,47.1,39300.836
2008-08-27 14:20:00,47.09,47.11,47.02,47.05,56671.37118662469,47.09,47.11,47.02,47.05,56671.3712
2008-08-27 14:30:00,47.06,47.07,46.99,47.02,56671.37118662469,47.06,47.07,46.99,47.02,56671.3712
2008-08-27 14:40:00,47.01,47.16,46.99,47.08,57865.59548366084,47.01,47.16,46.99,47.08,57865.5955
2008-08-27 14:50:00,47.08,47.1,46.9,46.95,149712.3005102595,47.08,47.1,46.9,46.95,149712.3005
2008-08-27 15:00:00,46.95,47.13,46.95,47.11,105743.13321029204,46.95,47.13,46.95,47.11,105743.1332
2008-08-27 15:10:00,47.11,47.15,46.9,46.96,282705.4608620128,47.11,47.15,46.9,46.96,282705.4609
2008-08-27 15:20:00,46.97,47.1,46.9,46.96,272934.53479535336,46.97,47.1,46.9,46.96,272934.5348
2008-08-27 15:30:00,46.96,46.98,46.84,46.87,181087.82976875475,46.96,46.98,46.84,46.87,181087.8298
2008-08-27 15:40:00,46.87,46.95,46.79,46.86,253609.8143524048,46.87,46.95,46.79,46.86,253609.8144
2008-08-27 15:50:00,46.86,47.06,46.86,47.05,263706.43795461947,46.86,47.06,46.86,47.05,263706.438
2008-08-28 09:30:00,47.01,47.4,46.64,47.35,148083.81283248292,47.01,47.4,46.64,47.35,148083.8128
2008-08-28 09:40:00,47.35,47.38,47.11,47.26,193572.9019650418,47.35,47.38,47.11,47.26,193572.902
2008-08-28 09:50:00,47.26,47.43,47.16,47.32,122570.83921398329,47.26,47.43,47.16,47.32,122570.8392
2008-08-28 10:00:00,47.33,47.39,47.28,47.34,107371.62088806862,47.33,47.39,47.28,47.34,107371.6209
2008-08-28 10:10:00,47.34,47.45,47.33,47.38,49506.025404407774,47.34,47.45,47.33,47.38,49506.0254
2008-08-28 10:20:00,47.39,47.55,47.38,47.38,77950.27684290522,47.39,47.55,47.38,47.38,77950.2768
2008-08-28 10:30:00,47.39,47.39,47.29,47.34,52003.03984366518,47.39,47.39,47.29,47.34,52003.0398
2008-08-28 10:40:00,47.35,47.41,47.32,47.37,69373.57507328194,47.35,47.41,47.32,47.37,69373.5751
2008-08-28 10:50:00,47.38,47.43,47.29,47.29,33546.84616219738,47.38,47.43,47.29,47.29,33546.8462
2008-08-28 11:00:00,47.3,47.32,47.2,47.22,27575.724677016613,47.3,47.32,47.2,47.22,27575.7247
2008-08-28 11:10:00,47.22,47.38,47.22,47.34,35175.333839973944,47.22,47.38,47.22,47.34,35175.3338
2008-08-28 11:20:00,47.35,47.35,47.28,47.34,17913.364455542287,47.35,47.35,47.28,47.34,17913.3645
2008-08-28 11:30:00,47.35,47.39,47.31,47.32,26490.066225165563,47.35,47.39,47.31,47.32,26490.0662
2008-08-28 11:40:00,47.31,47.38,47.13,47.33,39952.23102811856,47.31,47.38,47.13,47.33,39952.231
2008-08-28 11:50:00,47.34,47.52,47.31,47.4,38975.13842145261,47.34,47.52,47.31,47.4,38975.1384
2008-08-28 12:00:00,47.4,47.42,47.14,47.14,28878.51481923787,47.4,47.42,47.14,47.14,28878.5148
2008-08-28 12:10:00,47.14,47.15,47.08,47.11,35718.16306589947,47.14,47.15,47.08,47.11,35718.1631
2008-08-28 12:20:00,47.1,47.11,47.03,47.05,47226.142655520576,47.1,47.11,47.03,47.05,47226.1427
2008-08-28 12:30:00,47.06,47.09,46.99,47.04,62533.92682662035,47.06,47.09,46.99,47.04,62533.9268
2008-08-28 12:40:00,47.03,47.06,46.98,46.99,66116.59971772881,47.03,47.06,46.98,46.99,66116.5997
2008-08-28 12:50:00,46.99,47.07,46.99,47.07,18781.891217023127,46.99,47.07,46.99,47.07,18781.8912
2008-08-28 13:00:00,47.06,47.09,47.03,47.08,11182.282054065792,47.06,47.09,47.03,47.08,11182.2821
2008-08-28 13:10:00,47.07,47.07,47.0,47.01,21713.169037020954,47.07,47.07,47.0,47.01,21713.169
2008-08-28 13:20:00,47.01,47.02,46.98,47.01,61556.834219954406,47.01,47.02,46.98,47.01,61556.8342
2008-08-28 13:30:00,47.02,47.03,46.99,47.0,93909.45608511564,47.02,47.03,46.99,47.0,93909.4561
2008-08-28 13:40:00,46.99,47.12,46.99,47.07,90109.65150363695,46.99,47.12,46.99,47.07,90109.6515
2008-08-28 13:50:00,47.06,47.08,46.99,47.02,9553.79437628922,47.06,47.08,46.99,47.02,9553.7944
2008-08-28 14:00:00,47.02,47.02,46.98,47.0,32135.49017479101,47.02,47.02,46.98,47.0,32135.4902
2008-08-28 14:10:00,46.99,47.13,46.99,47.11,40603.62609922919,46.99,47.13,46.99,47.11,40603.6261
2008-08-28 14:20:00,47.11,47.11,47.01,47.02,27792.85636738682,47.11,47.11,47.01,47.02,27792.8564
2008-08-28 14:30:00,47.01,47.22,47.01,47.22,72739.1162740202,47.01,47.22,47.01,47.22,72739.1163
2008-08-28 14:40:00,47.22,47.28,47.2,47.24,30941.26587775486,47.22,47.28,47.2,47.24,30941.2659
2008-08-28 14:50:00,47.23,47.34,47.23,47.3,29747.041580718706,47.23,47.34,47.23,47.3,29747.0416
2008-08-28 15:00:00,47.3,47.35,47.24,47.34,100966.23602214744,47.3,47.35,47.24,47.34,100966.236
2008-08-28 15:10:00,47.34,47.4,47.33,47.34,172619.6938443166,47.34,47.4,47.33,47.34,172619.6938
2008-08-28 15:20:00,47.35,47.45,47.34,47.43,197589.83823689068,47.35,47.45,47.34,47.43,197589.8382
2008-08-28 15:30:00,47.44,47.46,47.4,47.44,163825.8603843231,47.44,47.46,47.4,47.44,163825.8604
2008-08-28 15:40:00,47.45,47.49,47.27,47.27,170231.24525024428,47.45,47.49,47.27,47.27,170231.2453
2008-08-28 15:50:00,47.28,47.45,47.2,47.23,287590.9238953425,47.28,47.45,47.2,47.23,287590.9239
2008-08-29 09:30:00,47.23,47.56,46.69,46.84,108674.41103028988,47.23,47.56,46.69,46.84,108674.411
2008-08-29 09:40:00,46.84,47.26,46.84,47.13,82075.77895993921,46.84,47.26,46.84,47.13,82075.779
2008-08-29 09:50:00,47.11,47.24,47.02,47.24,49723.157094777984,47.11,47.24,47.02,47.24,49723.1571
2008-08-29 10:00:00,47.21,47.27,47.07,47.22,68070.7849310607,47.21,47.27,47.07,47.22,68070.7849
2008-08-29 10:10:00,47.22,47.28,47.2,47.24,45706.22082292911,47.22,47.28,47.2,47.24,45706.2208
2008-08-29 10:20:00,47.23,47.28,47.07,47.07,66333.73140809902,47.23,47.28,47.07,47.07,66333.7314
2008-08-29 10:30:00,47.07,47.18,46.98,46.99,49723.157094777984,47.07,47.18,46.98,46.99,49723.1571
2008-08-29 10:40:00,46.99,47.01,46.96,46.99,96515.03636955816,46.99,47.01,46.96,46.99,96515.0364
2008-08-29 10:50:00,46.99,47.02,46.94,46.96,60145.47823254804,46.99,47.02,46.94,46.96,60145.4782
2008-08-29 11:00:00,46.96,46.99,46.89,46.98,71327.76028661383,46.96,46.99,46.89,46.98,71327.7603
2008-08-29 11:10:00,46.98,46.98,46.88,46.94,41689.28455108023,46.98,46.98,46.88,46.94,41689.2846
2008-08-29 11:20:00,46.93,46.99,46.87,46.88,50157.4204755184,46.93,46.99,46.87,46.88,50157.4205
2008-08-29 11:30:00,46.87,46.9,46.64,46.68,51025.94723699924,46.87,46.9,46.64,46.68,51025.9472
2008-08-29 11:40:00,46.68,46.79,46.68,46.71,31484.09510368038,46.68,46.79,46.68,46.71,31484.0951
2008-08-29 11:50:00,46.74,46.84,46.72,46.74,32895.45109108675,46.74,46.84,46.72,46.74,32895.4511
2008-08-29 12:00:00,46.74,46.75,46.59,46.69,43969.16729996744,46.74,46.75,46.59,46.69,43969.1673
2008-08-29 12:10:00,46.69,46.78,46.67,46.74,30724.13418738465,46.69,46.78,46.67,46.74,30724.1342
2008-08-29 12:20:00,46.73,46.84,46.72,46.78,20844.642275540114,46.73,46.84,46.72,46.78,20844.6423
2008-08-29 12:30:00,46.78,46.8,46.65,46.65,44620.562371078064,46.78,46.8,46.65,46.65,44620.5624
2008-08-29 12:40:00,46.65,46.74,46.61,46.69,45380.52328737379,46.65,46.74,46.61,46.69,45380.5233
2008-08-29 12:50:00,46.69,46.76,46.66,46.73,39300.83595700793,46.69,46.76,46.66,46.73,39300.836
2008-08-29 13:00:00,46.73,46.8,46.68,46.78,44946.25990663337,46.73,46.8,46.68,46.78,44946.2599
2008-08-29 13:10:00,46.78,47.0,46.78,46.97,48311.801107371626,46.78,47.0,46.78,46.97,48311.8011
2008-08-29 13:20:00,46.97,47.05,46.76,46.8,70459.233525133,46.97,47.05,46.76,46.8,70459.2335
2008-08-29 13:30:00,46.81,47.09,46.8,46.87,79470.1986754967,46.81,47.09,46.8,46.87,79470.1987
2008-08-29 13:40:00,46.87,46.97,46.87,46.96,18999.022907393333,46.87,46.97,46.87,46.96,18999.0229
2008-08-29 13:50:00,46.97,46.97,46.87,46.89,22364.564108131584,46.97,46.97,46.87,46.89,22364.5641
2008-08-29 14:00:00,46.91,46.94,46.87,46.91,19650.417978503963,46.91,46.94,46.87,46.91,19650.418
2008-08-29 14:10:00,46.93,46.98,46.87,46.95,26707.197915535773,46.93,46.98,46.87,46.95,26707.1979
2008-08-29 14:20:00,46.96,47.01,46.9,47.0,27901.422212571924,46.96,47.01,46.9,47.0,27901.4222
2008-08-29 14:30:00,47.01,47.06,47.0,47.03,77624.57930734991,47.01,47.06,47.0,47.03,77624.5793
2008-08-29 14:40:00,47.04,47.1,47.01,47.06,69807.83845402236,47.04,47.1,47.01,47.06,69807.8385
2008-08-29 14:50:00,47.04,47.04,46.98,46.99,88481.16382586039,47.04,47.04,46.98,46.99,88481.1638
2008-08-29 15:00:00,46.99,46.99,46.84,46.91,73933.34057105635,46.99,46.99,46.84,46.91,73933.3406
2008-08-29 15:10:00,46.92,46.92,46.84,46.89,66116.59971772881,46.92,46.92,46.84,46.89,66116.5997
2008-08-29 15:20:00,46.88,47.02,46.87,46.93,75996.09162957333,46.88,47.02,46.87,46.93,75996.0916
2008-08-29 15:30:00,46.91,47.09,46.91,47.05,117685.37618065358,46.91,47.09,46.91,47.05,117685.3762
2008-08-29 15:40:00,47.06,47.1,46.99,47.07,143849.74487026382,47.06,47.1,46.99,47.07,143849.7449
2008-08-29 15:50:00,47.07,47.07,46.91,46.91,240364.78123982195,47.07,47.07,46.91,46.91,240364.7812
2008-09-02 09:30:00,47.72,48.24,47.11,47.36,157311.9096732168,47.72,48.24,47.11,47.36,157311.9097
2008-09-02 09:40:00,47.47,47.86,47.22,47.73,121810.87829768757,47.47,47.86,47.22,47.73,121810.8783
2008-09-02 09:50:00,47.79,47.81,47.49,47.56,95212.24622733687,47.79,47.81,47.49,47.56,95212.2462
2008-09-02 10:00:00,47.6,47.66,47.45,47.53,124416.45858213009,47.6,47.66,47.45,47.53,124416.4586
2008-09-02 10:10:00,47.54,47.61,47.36,47.43,79361.63283031159,47.54,47.61,47.36,47.43,79361.6328
2008-09-02 10:20:00,47.44,47.44,47.19,47.25,48746.06448811204,47.44,47.44,47.19,47.25,48746.0645
2008-09-02 10:30:00,47.25,47.26,47.03,47.14,104874.6064488112,47.25,47.26,47.03,47.14,104874.6064
2008-09-02 10:40:00,47.14,47.17,47.11,47.11,53414.395831071546,47.14,47.17,47.11,47.11,53414.3958
2008-09-02 10:50:00,47.11,47.12,46.96,46.99,65682.33633698839,47.11,47.12,46.96,46.99,65682.3363
2008-09-02 11:00:00,47.0,47.0,46.88,46.93,65465.20464661818,47.0,47.0,46.88,46.93,65465.2046
2008-09-02 11:10:00,46.93,46.97,46.91,46.97,35501.03137552926,46.93,46.97,46.91,46.97,35501.0314
2008-09-02 11:20:00,46.98,46.99,46.9,46.92,58951.25393551189,46.98,46.99,46.9,46.92,58951.2539
2008-09-02 11:30:00,46.91,47.0,46.9,46.96,47334.70850070568,46.91,47.0,46.9,46.96,47334.7085
2008-09-02 11:40:00,46.98,46.99,46.87,46.88,32244.05601997612,46.98,46.99,46.87,46.88,32244.056
2008-09-02 11:50:00,46.88,46.91,46.84,46.87,33438.28031701227,46.88,46.91,46.84,46.87,33438.2803
2008-09-02 12:00:00,46.87,46.87,46.77,46.86,29747.041580718706,46.87,46.87,46.77,46.86,29747.0416
2008-09-02 12:10:00,46.85,46.89,46.79,46.87,28009.98805775703,46.85,46.89,46.79,46.87,28009.9881
2008-09-02 12:20:00,46.87,46.93,46.7,46.74,42992.07469330149,46.87,46.93,46.7,46.74,42992.0747
2008-09-02 12:30:00,46.71,46.73,46.44,46.45,67853.65324069049,46.71,46.73,46.44,46.45,67853.6532
2008-09-02 12:40:00,46.45,46.55,46.39,46.52,48203.23526218652,46.45,46.55,46.39,46.52,48203.2353
2008-09-02 12:50:00,46.51,46.63,46.51,46.62,34523.938768863314,46.51,46.63,46.51,46.62,34523.9388
2008-09-02 13:00:00,46.62,46.62,46.52,46.62,30941.26587775486,46.62,46.62,46.52,46.62,30941.2659
2008-09-02 13:10:00,46.6,46.69,46.6,46.65,21930.300727391164,46.6,46.69,46.6,46.65,21930.3007
2008-09-02 13:20:00,46.66,46.75,46.64,46.75,24427.31516664857,46.66,46.75,46.64,46.75,24427.3152
2008-09-02 13:30:00,46.74,46.76,46.65,46.74,33221.14862664206,46.74,46.76,46.65,46.74,33221.1486
2008-09-02 13:40:00,46.75,46.75,46.5,46.51,39626.53349256324,46.75,46.75,46.5,46.51,39626.5335
2008-09-02 13:50:00,46.51,46.51,46.24,46.27,81424.38388882858,46.51,46.51,46.24,46.27,81424.3839
2008-09-02 14:00:00,46.26,46.42,46.21,46.41,48854.63033329714,46.26,46.42,46.21,46.41,48854.6303
2008-09-02 14:10:00,46.41,46.43,46.19,46.24,52654.43491477581,46.41,46.43,46.19,46.24,52654.4349
2008-09-02 14:20:00,46.24,46.41,46.24,46.34,50157.4204755184,46.24,46.41,46.24,46.34,50157.4205
2008-09-02 14:30:00,46.35,46.37,46.23,46.24,68722.18000217131,46.35,46.37,46.23,46.24,68722.18
2008-09-02 14:40:00,46.24,46.3,46.17,46.18,48311.801107371626,46.24,46.3,46.17,46.18,48311.8011
2008-09-02 14:50:00,46.19,46.19,46.02,46.13,102811.85539029422,46.19,46.19,46.02,46.13,102811.8554
2008-09-02 15:00:00,46.13,46.25,46.05,46.23,134621.64802952993,46.13,46.25,46.05,46.23,134621.648
2008-09-02 15:10:00,46.22,46.35,46.2,46.24,121919.44414287266,46.22,46.35,46.2,46.24,121919.4441
2008-09-02 15:20:00,46.25,46.42,46.25,46.41,67962.2190858756,46.25,46.42,46.25,46.41,67962.2191
2008-09-02 15:30:00,46.4,46.46,46.37,46.44,113885.5715991749,46.4,46.46,46.37,46.44,113885.5716
2008-09-02 15:40:00,46.44,46.55,46.4,46.52,180979.26392356964,46.44,46.55,46.4,46.52,180979.2639
2008-09-02 15:50:00,46.52,46.56,46.38,46.38,252849.853436109,46.52,46.56,46.38,46.38,252849.8534
2008-09-03 09:30:00,46.4,46.73,46.18,46.35,97709.26066659427,46.4,46.73,46.18,46.35,97709.2607
2008-09-03 09:40:00,46.35,46.42,46.23,46.29,85332.75431549235,46.35,46.42,46.23,46.29,85332.7543
2008-09-03 09:50:00,46.3,46.48,46.3,46.48,42014.98208663554,46.3,46.48,46.3,46.48,42014.9821
2008-09-03 10:00:00,46.48,46.73,46.41,46.54,72521.98458364999,46.48,46.73,46.41,46.54,72521.9846
2008-09-03 10:10:00,46.54,46.57,46.24,46.27,47443.27434589079,46.54,46.57,46.24,46.27,47443.2743
2008-09-03 10:20:00,46.26,46.47,46.25,46.41,89458.25643252634,46.26,46.47,46.25,46.41,89458.2564
2008-09-03 10:30:00,46.41,46.49,46.37,46.4,42449.24546737597,46.41,46.49,46.37,46.4,42449.2455
2008-09-03 10:40:00,46.4,46.44,46.31,46.34,46683.31342959505,46.4,46.44,46.31,46.34,46683.3134
2008-09-03 10:50:00,46.33,46.35,46.25,46.29,30724.13418738465,46.33,46.35,46.25,46.29,30724.1342
2008-09-03 11:00:00,46.28,46.44,46.27,46.34,43860.60145478233,46.28,46.44,46.27,46.34,43860.6015
2008-09-03 11:10:00,46.34,46.35,46.08,46.16,45380.52328737379,46.34,46.35,46.08,46.16,45380.5233
2008-09-03 11:20:00,46.14,46.19,46.09,46.11,49071.76202366736,46.14,46.19,46.09,46.11,49071.762
2008-09-03 11:30:00,46.11,46.13,45.99,46.03,93692.32439474542,46.11,46.13,45.99,46.03,93692.3244
2008-09-03 11:40:00,46.01,46.12,46.0,46.1,48420.36695255672,46.01,46.12,46.0,46.1,48420.367
2008-09-03 11:50:00,46.1,46.12,46.04,46.12,70676.3652155032,46.1,46.12,46.04,46.12,70676.3652
2008-09-03 12:00:00,46.12,46.13,46.04,46.07,84138.5300184562,46.12,46.13,46.04,46.07,84138.53
2008-09-03 12:10:00,46.08,46.08,45.86,45.86,45380.52328737379,46.08,46.08,45.86,45.86,45380.5233
2008-09-03 12:20:00,45.87,46.11,45.86,46.11,45054.82575181848,45.87,46.11,45.86,46.11,45054.8258
2008-09-03 12:30:00,46.11,46.18,46.08,46.17,39192.27011182282,46.11,46.18,46.08,46.17,39192.2701
2008-09-03 12:40:00,46.18,46.19,46.0,46.0,28009.98805775703,46.18,46.19,46.0,46.0,28009.9881
2008-09-03 12:50:00,46.01,46.06,46.0,46.04,24644.446857018786,46.01,46.06,46.0,46.04,24644.4469
2008-09-03 13:00:00,46.06,46.09,45.99,46.06,36369.5581370101,46.06,46.09,45.99,46.06,36369.5581
2008-09-03 13:10:00,46.06,46.18,46.06,46.1,37998.04581478667,46.06,46.18,46.06,46.1,37998.0458
2008-09-03 13:20:00,46.1,46.14,45.97,46.02,57105.63456736511,46.1,46.14,45.97,46.02,57105.6346
2008-09-03 13:30:00,46.05,46.09,46.04,46.06,34958.202149603734,46.05,46.09,46.04,46.06,34958.2021
2008-09-03 13:40:00,46.05,46.17,45.97,46.15,74041.90641624146,46.05,46.17,45.97,46.15,74041.9064
2008-09-03 13:50:00,46.16,46.3,46.15,46.25,79144.50113994138,46.16,46.3,46.15,46.25,79144.5011
2008-09-03 14:00:00,46.23,46.33,46.12,46.25,132450.33112582783,46.23,46.33,46.12,46.25,132450.3311
2008-09-03 14:10:00,46.25,46.25,46.06,46.18,51568.77646292477,46.25,46.25,46.06,46.18,51568.7765
2008-09-03 14:20:00,46.17,46.17,46.05,46.17,61991.097600694826,46.17,46.17,46.05,46.17,61991.0976
2008-09-03 14:30:00,46.16,46.29,46.09,46.27,44186.29899033765,46.16,46.29,46.09,46.27,44186.299
2008-09-03 14:40:00,46.28,46.29,46.09,46.1,57322.76625773532,46.28,46.29,46.09,46.1,57322.7663
2008-09-03 14:50:00,46.1,46.11,46.05,46.06,50265.98632070351,46.1,46.11,46.05,46.06,50265.9863
2008-09-03 15:00:00,46.05,46.15,46.04,46.06,75996.09162957333,46.05,46.15,46.04,46.06,75996.0916
2008-09-03 15:10:00,46.06,46.06,45.99,46.05,115839.7568125068,46.06,46.06,45.99,46.05,115839.7568
2008-09-03 15:20:00,46.06,46.26,46.02,46.09,126262.07795027684,46.06,46.26,46.02,46.09,126262.078
2008-09-03 15:30:00,46.08,46.29,46.03,46.26,133535.98957767888,46.08,46.29,46.03,46.26,133535.9896
2008-09-03 15:40:00,46.26,46.31,46.14,46.17,129519.05330583,46.26,46.31,46.14,46.17,129519.0533
2008-09-03 15:50:00,46.17,46.29,46.09,46.23,291390.7284768212,46.17,46.29,46.09,46.23,291390.7285
2008-09-04 09:30:00,45.89,46.32,45.82,46.15,65139.50711106286,45.89,46.32,45.82,46.15,65139.5071
2008-09-04 09:40:00,46.15,46.19,45.7,45.94,82292.91065030942,46.15,46.19,45.7,45.94,82292.9107
2008-09-04 09:50:00,45.93,46.06,45.89,45.94,56237.10780588427,45.93,46.06,45.89,45.94,56237.1078
2008-09-04 10:00:00,45.94,46.06,45.87,46.02,70784.93106068831,45.94,46.06,45.87,46.02,70784.9311
2008-09-04 10:10:00,46.01,46.02,45.79,45.84,73933.34057105635,46.01,46.02,45.79,45.84,73933.3406
2008-09-04 10:20:00,45.85,45.86,45.64,45.68,84898.49093475193,45.85,45.86,45.64,45.68,84898.4909
2008-09-04 10:30:00,45.68,45.71,45.03,45.17,276408.6418412767,45.68,45.71,45.03,45.17,276408.6418
2008-09-04 10:40:00,45.17,45.37,44.98,45.2,144609.70578655956,45.17,45.37,44.98,45.2,144609.7058
2008-09-04 10:50:00,45.2,45.32,45.12,45.24,213657.58332428616,45.2,45.32,45.12,45.24,213657.5833
2008-09-04 11:00:00,45.24,45.34,45.09,45.25,164802.95299098906,45.24,45.34,45.09,45.25,164802.953
2008-09-04 11:10:00,45.27,45.35,45.12,45.14,129301.92161545978,45.27,45.35,45.12,45.14,129301.9216
2008-09-04 11:20:00,45.13,45.18,44.9,45.09,179676.47378134838,45.13,45.18,44.9,45.09,179676.4738
2008-09-04 11:30:00,45.11,45.11,44.99,45.1,95646.50960807732,45.11,45.11,44.99,45.1,95646.5096
2008-09-04 11:40:00,45.12,45.35,45.12,45.18,74259.03810661167,45.12,45.35,45.12,45.18,74259.0381
2008-09-04 11:50:00,45.19,45.2,45.12,45.18,123982.19520138964,45.19,45.2,45.12,45.18,123982.1952
2008-09-04 12:00:00,45.19,45.44,45.16,45.43,83052.87156660514,45.19,45.44,45.16,45.43,83052.8716
2008-09-04 12:10:00,45.45,45.45,45.09,45.09,66225.16556291391,45.45,45.45,45.09,45.09,66225.1656
2008-09-04 12:20:00,45.1,45.12,44.97,45.01,214308.9783953968,45.1,45.12,44.97,45.01,214308.9784
2008-09-04 12:30:00,45.02,45.04,44.89,44.95,99663.44587992618,45.02,45.04,44.89,44.95,99663.4459
2008-09-04 12:40:00,44.95,45.0,44.91,44.95,58082.72717403105,44.95,45.0,44.91,44.95,58082.7272
2008-09-04 12:50:00,44.94,44.94,44.81,44.85,69156.44338291173,44.94,44.94,44.81,44.85,69156.4434
2008-09-04 13:00:00,44.85,44.91,44.66,44.7,86309.8469221583,44.85,44.91,44.66,44.7,86309.8469
2008-09-04 13:10:00,44.7,44.8,44.68,44.8,80881.55466290306,44.7,44.8,44.68,44.8,80881.5547
2008-09-04 13:20:00,44.8,44.84,44.71,44.84,96623.60221474324,44.8,44.84,44.71,44.84,96623.6022
2008-09-04 13:30:00,44.84,44.85,44.79,44.81,52003.03984366518,44.84,44.85,44.79,44.81,52003.0398
2008-09-04 13:40:00,44.82,44.86,44.8,44.83,33546.84616219738,44.82,44.86,44.8,44.83,33546.8462
2008-09-04 13:50:00,44.83,44.87,44.79,44.84,61122.57083921399,44.83,44.87,44.79,44.84,61122.5708
2008-09-04 14:00:00,44.85,44.87,44.77,44.78,77950.27684290522,44.85,44.87,44.77,44.78,77950.2768
2008-09-04 14:10:00,44.79,44.83,44.77,44.79,79470.1986754967,44.79,44.83,44.77,44.79,79470.1987
2008-09-04 14:20:00,44.8,44.87,44.7,44.82,76647.48670068396,44.8,44.87,44.7,44.82,76647.4867
2008-09-04 14:30:00,44.81,44.86,44.72,44.85,43643.46976441212,44.81,44.86,44.72,44.85,43643.4698
2008-09-04 14:40:00,44.85,44.88,44.72,44.77,41037.889479969606,44.85,44.88,44.72,44.77,41037.8895
2008-09-04 14:50:00,44.77,44.83,44.68,44.77,48094.669417001416,44.77,44.83,44.68,44.77,48094.6694
2008-09-04 15:00:00,44.78,44.78,44.67,44.67,138638.58430137878,44.78,44.78,44.67,44.67,138638.5843
2008-09-04 15:10:00,44.67,44.74,44.58,44.65,345456.5193790034,44.67,44.74,44.58,44.65,345456.5194
2008-09-04 15:20:00,44.64,44.65,44.54,44.62,198566.93084355665,44.64,44.65,44.54,44.62,198566.9308
2008-09-04 15:30:00,44.62,44.74,44.56,44.57,199761.1551405928,44.62,44.74,44.56,44.57,199761.1551
2008-09-04 15:40:00,44.57,44.69,44.54,44.65,231245.2502442732,44.57,44.69,44.54,44.65,231245.2502
2008-09-04 15:50:00,44.65,44.69,44.32,44.33,638041.4721528607,44.65,44.69,44.32,44.33,638041.4722
2008-09-05 09:30:00,44.47,44.49,43.52,44.08,226576.91890131365,44.47,44.49,43.52,44.08,226576.9189
2008-09-05 09:40:00,44.07,44.18,43.96,44.04,155032.0269243296,44.07,44.18,43.96,44.04,155032.0269
2008-09-05 09:50:00,44.04,44.16,43.84,43.94,145478.2325480404,44.04,44.16,43.84,43.94,145478.2325
2008-09-05 10:00:00,43.92,44.0,43.85,43.98,125719.24872435132,43.92,44.0,43.85,43.98,125719.2487
2008-09-05 10:10:00,43.96,44.23,43.95,44.12,185647.5952665292,43.96,44.23,43.95,44.12,185647.5953
2008-09-05 10:20:00,44.14,44.3,43.95,43.98,118988.16632287482,44.14,44.3,43.95,43.98,118988.1663
2008-09-05 10:30:00,43.99,44.23,43.97,44.15,82510.04234067962,43.99,44.23,43.97,44.15,82510.0423
2008-09-05 10:40:00,44.14,44.14,44.01,44.05,83595.70079253067,44.14,44.14,44.01,44.05,83595.7008
2008-09-05 10:50:00,44.03,44.15,43.94,44.02,75996.09162957333,44.03,44.15,43.94,44.02,75996.0916
2008-09-05 11:00:00,44.01,44.11,43.94,44.07,101183.36771251763,44.01,44.11,43.94,44.07,101183.3677
2008-09-05 11:10:00,44.07,44.07,43.88,43.97,48203.23526218652,44.07,44.07,43.88,43.97,48203.2353
2008-09-05 11:20:00,43.96,44.26,43.95,44.25,64379.54619476713,43.96,44.26,43.95,44.25,64379.5462
2008-09-05 11:30:00,44.25,44.29,44.18,44.21,66008.0338725437,44.25,44.29,44.18,44.21,66008.0339
2008-09-05 11:40:00,44.22,44.48,44.22,44.45,103680.38215177506,44.22,44.48,44.22,44.45,103680.3822
2008-09-05 11:50:00,44.49,44.55,44.31,44.35,102377.5920095538,44.49,44.55,44.31,44.35,102377.592
2008-09-05 12:00:00,44.35,44.49,44.31,44.44,97274.99728585388,44.35,44.49,44.31,44.44,97274.9973
2008-09-05 12:10:00,44.44,44.48,44.32,44.35,65790.9021821735,44.44,44.48,44.32,44.35,65790.9022
2008-09-05 12:20:00,44.35,44.36,44.25,44.35,33438.28031701227,44.35,44.36,44.25,44.35,33438.2803
2008-09-05 12:30:00,44.38,44.56,44.37,44.54,68396.482466616,44.38,44.56,44.37,44.54,68396.4825
2008-09-05 12:40:00,44.54,44.61,44.52,44.52,38975.13842145261,44.54,44.61,44.52,44.52,38975.1384
2008-09-05 12:50:00,44.52,44.57,44.37,44.4,32569.75355553143,44.52,44.57,44.37,44.4,32569.7536
2008-09-05 13:00:00,44.4,44.49,44.37,44.47,35283.89968515905,44.4,44.49,44.37,44.47,35283.8997
2008-09-05 13:10:00,44.44,44.5,44.41,44.42,42449.24546737597,44.44,44.5,44.41,44.42,42449.2455
2008-09-05 13:20:00,44.42,44.57,44.4,44.57,58842.68809032679,44.42,44.57,44.4,44.57,58842.6881
2008-09-05 13:30:00,44.56,44.71,44.5,44.5,49614.59124959288,44.56,44.71,44.5,44.5,49614.5912
2008-09-05 13:40:00,44.49,44.61,44.47,44.47,37780.91412441646,44.49,44.61,44.47,44.47,37780.9141
2008-09-05 13:50:00,44.47,44.62,44.42,44.6,66225.16556291391,44.47,44.62,44.42,44.6,66225.1656
2008-09-05 14:00:00,44.59,44.6,44.37,44.46,45706.22082292911,44.59,44.6,44.37,44.46,45706.2208
2008-09-05 14:10:00,44.46,44.65,44.37,44.65,67853.65324069049,44.46,44.65,44.37,44.65,67853.6532
2008-09-05 14:20:00,44.65,44.68,44.54,44.6,49180.32786885246,44.65,44.68,44.54,44.6,49180.3279
2008-09-05 14:30:00,44.61,44.69,44.57,44.67,87612.63706437955,44.61,44.69,44.57,44.67,87612.6371
2008-09-05 14:40:00,44.68,44.79,44.67,44.73,73281.94549994572,44.68,44.79,44.67,44.73,73281.9455
2008-09-05 14:50:00,44.73,44.93,44.72,44.84,88589.7296710455,44.73,44.93,44.72,44.84,88589.7297
2008-09-05 15:00:00,44.82,44.84,44.71,44.75,68613.61415698621,44.82,44.84,44.71,44.75,68613.6142
2008-09-05 15:10:00,44.75,44.86,44.67,44.86,60036.912387362936,44.75,44.86,44.67,44.86,60036.9124
2008-09-05 15:20:00,44.85,44.88,44.69,44.83,109542.93779177072,44.85,44.88,44.69,44.83,109542.9378
2008-09-05 15:30:00,44.83,45.0,44.79,45.0,119748.12723917056,44.83,45.0,44.79,45.0,119748.1272
2008-09-05 15:40:00,44.99,45.05,44.96,45.0,123439.36597546413,44.99,45.05,44.96,45.0,123439.366
2008-09-05 15:50:00,45.0,45.0,44.76,44.76,369232.4394745413,45.0,45.0,44.76,44.76,369232.4395
2008-09-08 09:30:00,43.98,44.48,43.49,44.45,259689.5016827706,43.98,44.48,43.49,44.45,259689.5017
2008-09-08 09:40:00,44.41,44.78,44.38,44.57,216914.55867983933,44.41,44.78,44.38,44.57,216914.5587
2008-09-08 09:50:00,44.57,44.66,44.19,44.2,158289.00227988276,44.57,44.66,44.19,44.2,158289.0023
2008-09-08 10:00:00,44.21,44.46,44.13,44.37,156769.0804472913,44.21,44.46,44.13,44.37,156769.0804
2008-09-08 10:10:00,44.34,44.38,44.21,44.3,79904.46205623711,44.34,44.38,44.21,44.3,79904.4621
2008-09-08 10:20:00,44.3,44.42,44.22,44.26,68613.61415698621,44.3,44.42,44.22,44.26,68613.6142
2008-09-08 10:30:00,44.27,44.41,44.13,44.33,84681.35924438172,44.27,44.41,44.13,44.33,84681.3592
2008-09-08 10:40:00,44.33,44.47,44.3,44.43,69047.87753772663,44.33,44.47,44.3,44.43,69047.8775
2008-09-08 10:50:00,44.43,44.43,43.94,43.94,72413.41873846488,44.43,44.43,43.94,43.94,72413.4187
2008-09-08 11:00:00,43.94,44.25,43.75,44.13,103246.11877103464,43.94,44.25,43.75,44.13,103246.1188
2008-09-08 11:10:00,44.12,44.26,44.06,44.15,75018.9990229074,44.12,44.26,44.06,44.15,75018.999
2008-09-08 11:20:00,44.16,44.19,43.95,44.0,52111.605688850286,44.16,44.19,43.95,44.0,52111.6057
2008-09-08 11:30:00,43.99,44.08,43.89,43.91,78710.23775920096,43.99,44.08,43.89,43.91,78710.2378
2008-09-08 11:40:00,43.9,43.93,43.78,43.83,57105.63456736511,43.9,43.93,43.78,43.83,57105.6346
2008-09-08 11:50:00,43.83,43.85,43.6,43.7,73716.20888068614,43.83,43.85,43.6,43.7,73716.2089
2008-09-08 12:00:00,43.71,43.81,43.6,43.62,66333.73140809902,43.71,43.81,43.6,43.62,66333.7314
2008-09-08 12:10:00,43.61,43.77,43.56,43.74,128216.26316360872,43.61,43.77,43.56,43.74,128216.2632
2008-09-08 12:20:00,43.73,43.79,43.69,43.73,41472.15286071002,43.73,43.79,43.69,43.73,41472.1529
2008-09-08 12:30:00,43.74,44.02,43.74,43.92,106828.79166214308,43.74,44.02,43.74,43.92,106828.7917
2008-09-08 12:40:00,43.92,43.96,43.75,43.77,51460.21061773966,43.92,43.96,43.75,43.77,51460.2106
2008-09-08 12:50:00,43.76,43.79,43.68,43.7,77407.4476169797,43.76,43.79,43.68,43.7,77407.4476
2008-09-08 13:00:00,43.71,43.72,43.39,43.39,102811.85539029422,43.71,43.72,43.39,43.39,102811.8554
2008-09-08 13:10:00,43.41,43.62,43.41,43.62,73933.34057105635,43.41,43.62,43.41,43.62,73933.3406
2008-09-08 13:20:00,43.61,43.84,43.61,43.79,95972.20714363262,43.61,43.84,43.61,43.79,95972.2071
2008-09-08 13:30:00,43.79,43.82,43.58,43.66,93909.45608511564,43.79,43.82,43.58,43.66,93909.4561
2008-09-08 13:40:00,43.67,43.82,43.58,43.75,51568.77646292477,43.67,43.82,43.58,43.75,51568.7765
2008-09-08 13:50:00,43.76,43.78,43.67,43.73,76430.35501031375,43.76,43.78,43.67,43.73,76430.355
2008-09-08 14:00:00,43.73,43.89,43.66,43.79,79795.89621105201,43.73,43.89,43.66,43.79,79795.8962
2008-09-08 14:10:00,43.78,43.81,43.72,43.78,52545.86906959071,43.78,43.81,43.72,43.78,52545.8691
2008-09-08 14:20:00,43.78,43.93,43.75,43.84,92389.53425252416,43.78,43.93,43.75,43.84,92389.5343
2008-09-08 14:30:00,43.84,43.96,43.83,43.89,90978.1782651178,43.84,43.96,43.83,43.89,90978.1783
2008-09-08 14:40:00,43.88,43.89,43.78,43.79,98577.78742807511,43.88,43.89,43.78,43.79,98577.7874
2008-09-08 14:50:00,43.79,43.8,43.75,43.77,58734.12224514168,43.79,43.8,43.75,43.77,58734.1222
2008-09-08 15:00:00,43.76,43.78,43.63,43.67,155900.55368581045,43.76,43.78,43.63,43.67,155900.5537
2008-09-08 15:10:00,43.66,43.81,43.6,43.72,114645.53251547064,43.66,43.81,43.6,43.72,114645.5325
2008-09-08 15:20:00,43.72,43.87,43.72,43.8,149278.03712951907,43.72,43.87,43.72,43.8,149278.0371
2008-09-08 15:30:00,43.8,43.89,43.8,43.87,146998.15438063187,43.8,43.89,43.8,43.87,146998.1544
2008-09-08 15:40:00,43.87,43.96,43.8,43.84,203235.26218651613,43.87,43.96,43.8,43.84,203235.2622
2008-09-08 15:50:00,43.84,43.85,43.75,43.75,286722.3971338617,43.84,43.85,43.75,43.75,286722.3971
2008-09-09 09:30:00,44.52,44.89,43.67,43.96,126587.77548583216,44.52,44.89,43.67,43.96,126587.7755
2008-09-09 09:40:00,43.97,44.18,43.8,44.0,130387.58006731085,43.97,44.18,43.8,44.0,130387.5801
2008-09-09 09:50:00,43.99,44.26,43.99,44.18,74910.4331777223,43.99,44.26,43.99,44.18,74910.4332
2008-09-09 10:00:00,44.18,44.23,44.08,44.16,99772.01172511128,44.18,44.23,44.08,44.16,99772.0117
2008-09-09 10:10:00,44.17,44.27,44.14,44.21,111062.8596243622,44.17,44.27,44.14,44.21,111062.8596
2008-09-09 10:20:00,44.21,44.35,43.9,43.91,522635.9787210944,44.21,44.35,43.9,43.91,522635.9787
2008-09-09 10:30:00,43.91,44.0,43.79,43.99,232656.6062316796,43.91,44.0,43.79,43.99,232656.6062
2008-09-09 10:40:00,44.0,44.04,43.84,43.9,62099.66344587993,44.0,44.04,43.84,43.9,62099.6634
2008-09-09 10:50:00,43.91,43.95,43.54,43.55,132993.16035175335,43.91,43.95,43.54,43.55,132993.1604
2008-09-09 11:00:00,43.55,43.73,43.53,43.73,61231.13668439909,43.55,43.73,43.53,43.73,61231.1367
2008-09-09 11:10:00,43.73,43.81,43.48,43.77,100640.53848659212,43.73,43.81,43.48,43.77,100640.5385
2008-09-09 11:20:00,43.77,43.8,43.58,43.65,52220.17153403539,43.77,43.8,43.58,43.65,52220.1715
2008-09-09 11:30:00,43.64,43.86,43.62,43.8,71979.15535772446,43.64,43.86,43.62,43.8,71979.1554
2008-09-09 11:40:00,43.79,43.82,43.72,43.79,48311.801107371626,43.79,43.82,43.72,43.79,48311.8011
2008-09-09 11:50:00,43.79,43.84,43.72,43.72,49614.59124959288,43.79,43.84,43.72,43.72,49614.5912
2008-09-09 12:00:00,43.72,43.72,43.57,43.7,71762.02366735425,43.72,43.72,43.57,43.7,71762.0237
2008-09-09 12:10:00,43.7,43.74,43.54,43.7,75127.56486809251,43.7,43.74,43.54,43.7,75127.5649
2008-09-09 12:20:00,43.71,43.75,43.63,43.66,35392.465530344154,43.71,43.75,43.63,43.66,35392.4655
2008-09-09 12:30:00,43.64,43.7,43.56,43.68,35718.16306589947,43.64,43.7,43.56,43.68,35718.1631
2008-09-09 12:40:00,43.67,43.83,43.6,43.82,32352.62186516122,43.67,43.83,43.6,43.82,32352.6219
2008-09-09 12:50:00,43.83,43.84,43.76,43.83,45597.654977744,43.83,43.84,43.76,43.83,45597.655
2008-09-09 13:00:00,43.83,44.04,43.78,43.99,117793.94202583868,43.83,44.04,43.78,43.99,117793.942
2008-09-09 13:10:00,43.98,44.01,43.84,43.95,58734.12224514168,43.98,44.01,43.84,43.95,58734.1222
2008-09-09 13:20:00,43.95,44.0,43.83,43.84,82944.30572142004,43.95,44.0,43.83,43.84,82944.3057
2008-09-09 13:30:00,43.84,43.85,43.75,43.83,60579.74161328846,43.84,43.85,43.75,43.83,60579.7416
2008-09-09 13:40:00,43.83,43.83,43.54,43.55,65573.77049180328,43.83,43.83,43.54,43.55,65573.7705
2008-09-09 13:50:00,43.57,43.68,43.55,43.67,71544.89197698404,43.57,43.68,43.55,43.67,71544.892
2008-09-09 14:00:00,43.66,43.67,43.52,43.53,83161.43741179025,43.66,43.67,43.52,43.53,83161.4374
2008-09-09 14:10:00,43.53,43.55,43.42,43.46,57105.63456736511,43.53,43.55,43.42,43.46,57105.6346
2008-09-09 14:20:00,43.47,43.66,43.4,43.56,66876.56063402454,43.47,43.66,43.4,43.56,66876.5606
2008-09-09 14:30:00,43.55,43.55,43.41,43.51,57974.16132884595,43.55,43.55,43.41,43.51,57974.1613
2008-09-09 14:40:00,43.5,43.53,43.36,43.39,77407.4476169797,43.5,43.53,43.36,43.39,77407.4476
2008-09-09 14:50:00,43.39,43.49,43.34,43.45,70893.49690587341,43.39,43.49,43.34,43.45,70893.4969
2008-09-09 15:00:00,43.45,43.48,43.37,43.42,80230.15959179243,43.45,43.48,43.37,43.42,80230.1596
2008-09-09 15:10:00,43.43,43.49,43.36,43.38,95429.3779177071,43.43,43.49,43.36,43.38,95429.3779
2008-09-09 15:20:00,43.37,43.46,43.37,43.39,62208.22929106504,43.37,43.46,43.37,43.39,62208.2293
2008-09-09 15:30:00,43.38,43.48,43.36,43.43,97492.12897622408,43.38,43.48,43.36,43.43,97492.129
2008-09-09 15:40:00,43.45,43.45,43.25,43.27,187710.3463250461,43.45,43.45,43.25,43.27,187710.3463
2008-09-09 15:50:00,43.27,43.33,43.03,43.04,327651.7207686462,43.27,43.33,43.03,43.04,327651.7208
2008-09-10 09:30:00,43.3,43.68,42.89,42.96,219628.70480946696,43.3,43.68,42.89,42.96,219628.7048
2008-09-10 09:40:00,42.96,43.32,42.95,43.09,127564.8680924981,42.96,43.32,42.95,43.09,127564.8681
2008-09-10 09:50:00,43.09,43.29,42.94,43.06,142004.12550211704,43.09,43.29,42.94,43.06,142004.1255
2008-09-10 10:00:00,43.05,43.25,42.98,43.01,179025.07871023778,43.05,43.25,42.98,43.01,179025.0787
2008-09-10 10:10:00,43.02,43.07,42.94,42.99,171208.33785691022,43.02,43.07,42.94,42.99,171208.3379
2008-09-10 10:20:00,43.0,43.2,43.0,43.02,196395.6139398545,43.0,43.2,43.0,43.02,196395.6139
2008-09-10 10:30:00,43.03,43.24,42.95,43.19,202475.3012702204,43.03,43.24,42.95,43.19,202475.3013
2008-09-10 10:40:00,43.17,43.22,42.94,42.98,122679.4050591684,43.17,43.22,42.94,42.98,122679.4051
2008-09-10 10:50:00,42.98,43.11,42.95,43.0,171316.90370209533,42.98,43.11,42.95,43.0,171316.9037
2008-09-10 11:00:00,42.99,43.11,42.91,43.1,126587.77548583216,42.99,43.11,42.91,43.1,126587.7755
2008-09-10 11:10:00,43.09,43.19,43.06,43.15,151449.35403322114,43.09,43.19,43.06,43.15,151449.354
2008-09-10 11:20:00,43.14,43.2,42.99,43.04,89023.99305178592,43.14,43.2,42.99,43.04,89023.9931
2008-09-10 11:30:00,43.05,43.29,42.98,43.25,76213.22331994354,43.05,43.29,42.98,43.25,76213.2233
2008-09-10 11:40:00,43.26,43.27,43.09,43.15,125393.55118879602,43.26,43.27,43.09,43.15,125393.5512
2008-09-10 11:50:00,43.14,43.15,43.02,43.05,69047.87753772663,43.14,43.15,43.02,43.05,69047.8775
2008-09-10 12:00:00,43.05,43.11,42.98,43.07,69156.44338291173,43.05,43.11,42.98,43.07,69156.4434
2008-09-10 12:10:00,43.09,43.09,42.98,43.01,122679.4050591684,43.09,43.09,42.98,43.01,122679.4051
2008-09-10 12:20:00,43.02,43.05,42.88,42.88,87395.50537400934,43.02,43.05,42.88,42.88,87395.5054
2008-09-10 12:30:00,42.88,43.07,42.88,43.02,73173.37965476062,42.88,43.07,42.88,43.02,73173.3797
2008-09-10 12:40:00,43.02,43.1,43.01,43.05,82510.04234067962,43.02,43.1,43.01,43.05,82510.0423
2008-09-10 12:50:00,43.07,43.12,43.0,43.05,35501.03137552926,43.07,43.12,43.0,43.05,35501.0314
2008-09-10 13:00:00,43.06,43.18,43.04,43.14,66659.42894365433,43.06,43.18,43.04,43.14,66659.4289
2008-09-10 13:10:00,43.13,43.22,43.11,43.19,35935.29475626968,43.13,43.22,43.11,43.19,35935.2948
2008-09-10 13:20:00,43.18,43.27,43.17,43.22,32461.187710346327,43.18,43.27,43.17,43.22,32461.1877
2008-09-10 13:30:00,43.23,43.25,43.18,43.19,67962.2190858756,43.23,43.25,43.18,43.19,67962.2191
2008-09-10 13:40:00,43.21,43.21,43.07,43.13,58191.29301921616,43.21,43.21,43.07,43.13,58191.293
2008-09-10 13:50:00,43.14,43.18,42.94,42.97,44294.86483552275,43.14,43.18,42.94,42.97,44294.8648
2008-09-10 14:00:00,42.98,43.19,42.94,43.19,81532.94973401369,42.98,43.19,42.94,43.19,81532.9497
2008-09-10 14:10:00,43.18,43.31,43.15,43.29,158831.83150580828,43.18,43.31,43.15,43.29,158831.8315
2008-09-10 14:20:00,43.29,43.42,43.27,43.41,125067.8536532407,43.29,43.42,43.27,43.41,125067.8537
2008-09-10 14:30:00,43.41,43.71,43.4,43.67,309846.922158289,43.41,43.71,43.4,43.67,309846.9222
2008-09-10 14:40:00,43.66,43.74,43.6,43.69,113559.8740636196,43.66,43.74,43.6,43.69,113559.8741
2008-09-10 14:50:00,43.66,43.71,43.59,43.59,126153.51210509174,43.66,43.71,43.59,43.59,126153.5121
2008-09-10 15:00:00,43.6,43.75,43.59,43.61,94343.71946585603,43.6,43.75,43.59,43.61,94343.7195
2008-09-10 15:10:00,43.61,43.81,43.59,43.72,103354.68461621976,43.61,43.81,43.59,43.72,103354.6846
2008-09-10 15:20:00,43.71,43.72,43.6,43.6,78058.84268809033,43.71,43.72,43.6,43.6,78058.8427
2008-09-10 15:30:00,43.61,43.73,43.58,43.6,179785.0396265335,43.61,43.73,43.58,43.6,179785.0396
2008-09-10 15:40:00,43.59,43.65,43.51,43.51,199001.19422429704,43.59,43.65,43.51,43.51,199001.1942
2008-09-10 15:50:00,43.5,43.64,43.44,43.64,398762.3493648898,43.5,43.64,43.44,43.64,398762.3494
2008-09-11 09:30:00,42.88,43.57,42.88,43.49,147323.85191618718,42.88,43.57,42.88,43.49,147323.8519
2008-09-11 09:40:00,43.47,43.77,43.29,43.32,196938.44316578005,43.47,43.77,43.29,43.32,196938.4432
2008-09-11 09:50:00,43.32,43.4,43.03,43.2,87395.50537400934,43.32,43.4,43.03,43.2,87395.5054
2008-09-11 10:00:00,43.19,43.47,43.13,43.41,190424.49245467372,43.19,43.47,43.13,43.41,190424.4925
2008-09-11 10:10:00,43.42,43.68,43.37,43.59,122028.00998805776,43.42,43.68,43.37,43.59,122028.01
2008-09-11 10:20:00,43.58,43.73,43.52,43.63,131473.23851916188,43.58,43.73,43.52,43.63,131473.2385
2008-09-11 10:30:00,43.64,43.72,43.55,43.57,125284.98534361093,43.64,43.72,43.55,43.57,125284.9853
2008-09-11 10:40:00,43.57,43.66,43.46,43.49,155140.5927695147,43.57,43.66,43.46,43.49,155140.5928
2008-09-11 10:50:00,43.49,43.52,43.37,43.48,82618.60818586472,43.49,43.52,43.37,43.48,82618.6082
2008-09-11 11:00:00,43.47,43.6,43.43,43.44,97383.56313103896,43.47,43.6,43.43,43.44,97383.5631
2008-09-11 11:10:00,43.46,43.46,43.22,43.24,84029.96417327109,43.46,43.46,43.22,43.24,84029.9642
2008-09-11 11:20:00,43.25,43.42,43.21,43.42,49831.72293996309,43.25,43.42,43.21,43.42,49831.7229
2008-09-11 11:30:00,43.42,43.72,43.41,43.7,68613.61415698621,43.42,43.72,43.41,43.7,68613.6142
2008-09-11 11:40:00,43.7,43.95,43.7,43.81,99663.44587992618,43.7,43.95,43.7,43.81,99663.4459
2008-09-11 11:50:00,43.81,43.98,43.75,43.85,72196.28704809467,43.81,43.98,43.75,43.85,72196.287
2008-09-11 12:00:00,43.85,43.95,43.76,43.78,78493.10606883075,43.85,43.95,43.76,43.78,78493.1061
2008-09-11 12:10:00,43.79,43.84,43.73,43.83,38540.87504071219,43.79,43.84,43.73,43.83,38540.875
2008-09-11 12:20:00,43.82,43.84,43.71,43.75,68830.74584735642,43.82,43.84,43.71,43.75,68830.7458
2008-09-11 12:30:00,43.74,43.9,43.6,43.84,86201.28107697319,43.74,43.9,43.6,43.84,86201.2811
2008-09-11 12:40:00,43.83,43.87,43.75,43.83,45706.22082292911,43.83,43.87,43.75,43.83,45706.2208
2008-09-11 12:50:00,43.84,43.86,43.76,43.76,63293.88774291608,43.84,43.86,43.76,43.76,63293.8877
2008-09-11 13:00:00,43.76,43.84,43.63,43.72,50157.4204755184,43.76,43.84,43.63,43.72,50157.4205
2008-09-11 13:10:00,43.74,43.8,43.65,43.66,53740.09336662686,43.74,43.8,43.65,43.66,53740.0934
2008-09-11 13:20:00,43.66,43.66,42.97,43.39,731190.9673216806,43.66,43.66,42.97,43.39,731190.9673
2008-09-11 13:30:00,43.39,43.53,43.2,43.39,266854.84746498754,43.39,43.53,43.2,43.39,266854.8475
2008-09-11 13:40:00,43.38,43.44,43.2,43.33,262837.9111931386,43.38,43.44,43.2,43.33,262837.9112
2008-09-11 13:50:00,43.34,43.6,43.34,43.39,100531.97264140702,43.34,43.6,43.34,43.39,100531.9726
2008-09-11 14:00:00,43.41,43.62,43.39,43.5,80013.02790142222,43.41,43.62,43.39,43.5,80013.0279
2008-09-11 14:10:00,43.5,43.57,43.31,43.44,159700.35826728912,43.5,43.57,43.31,43.44,159700.3583
2008-09-11 14:20:00,43.45,43.53,43.38,43.52,135055.91141027035,43.45,43.53,43.38,43.52,135055.9114
2008-09-11 14:30:00,43.52,43.59,43.49,43.53,59494.08316143741,43.52,43.59,43.49,43.53,59494.0832
2008-09-11 14:40:00,43.54,43.73,43.49,43.69,84138.5300184562,43.54,43.73,43.49,43.69,84138.53
2008-09-11 14:50:00,43.7,43.71,43.59,43.68,48963.19617848225,43.7,43.71,43.59,43.68,48963.1962
2008-09-11 15:00:00,43.67,43.83,43.6,43.68,139832.80859841494,43.67,43.83,43.6,43.68,139832.8086
2008-09-11 15:10:00,43.69,43.77,43.66,43.73,265769.1890131365,43.69,43.77,43.66,43.73,265769.189
2008-09-11 15:20:00,43.74,43.9,43.73,43.89,197698.40408207572,43.74,43.9,43.73,43.89,197698.4041
2008-09-11 15:30:00,43.89,43.93,43.81,43.91,170882.6403213549,43.89,43.93,43.81,43.91,170882.6403
2008-09-11 15:40:00,43.91,44.3,43.84,44.19,301704.48376940616,43.91,44.3,43.84,44.19,301704.4838
2008-09-11 15:50:00,44.19,44.84,44.08,44.72,607100.2062751058,44.19,44.84,44.08,44.72,607100.2063
2008-09-12 09:30:00,44.78,45.47,44.3,44.58,271197.48127239174,44.78,45.47,44.3,44.58,271197.4813
2008-09-12 09:40:00,44.55,44.83,44.24,44.48,191510.1509065248,44.55,44.83,44.24,44.48,191510.1509
2008-09-12 09:50:00,44.49,44.96,44.49,44.56,163608.7286939529,44.49,44.96,44.49,44.56,163608.7287
2008-09-12 10:00:00,44.56,44.82,44.55,44.67,195527.08717837368,44.56,44.82,44.55,44.67,195527.0872
2008-09-12 10:10:00,44.63,44.63,44.36,44.45,91629.57333622842,44.63,44.63,44.36,44.45,91629.5733
2008-09-12 10:20:00,44.46,44.54,44.37,44.43,175333.8399739442,44.46,44.54,44.37,44.43,175333.84
2008-09-12 10:30:00,44.45,44.48,44.1,44.19,98686.35327326025,44.45,44.48,44.1,44.19,98686.3533
2008-09-12 10:40:00,44.2,44.22,43.94,43.95,76213.22331994354,44.2,44.22,43.94,43.95,76213.2233
2008-09-12 10:50:00,43.94,44.09,43.84,44.09,102703.28954510912,43.94,44.09,43.84,44.09,102703.2895
2008-09-12 11:00:00,44.12,44.25,43.99,44.07,39843.66518293345,44.12,44.25,43.99,44.07,39843.6652
2008-09-12 11:10:00,44.09,44.58,44.09,44.54,72739.1162740202,44.09,44.58,44.09,44.54,72739.1163
2008-09-12 11:20:00,44.54,44.67,44.38,44.38,46031.91835848442,44.54,44.67,44.38,44.38,46031.9184
2008-09-12 11:30:00,44.37,44.45,44.33,44.42,47226.142655520576,44.37,44.45,44.33,44.42,47226.1427
2008-09-12 11:40:00,44.42,44.55,44.3,44.54,23667.35425035284,44.42,44.55,44.3,44.54,23667.3543
2008-09-12 11:50:00,44.56,44.59,44.34,44.47,23233.09086961242,44.56,44.59,44.34,44.47,23233.0909
2008-09-12 12:00:00,44.48,44.59,44.46,44.54,26490.066225165563,44.48,44.59,44.46,44.54,26490.0662
2008-09-12 12:10:00,44.55,44.65,44.52,44.65,52220.17153403539,44.55,44.65,44.52,44.65,52220.1715
2008-09-12 12:20:00,44.6,44.6,44.42,44.5,38758.0067310824,44.6,44.6,44.42,44.5,38758.0067
2008-09-12 12:30:00,44.5,44.53,44.42,44.49,21387.47150146564,44.5,44.53,44.42,44.49,21387.4715
2008-09-12 12:40:00,44.49,44.54,44.31,44.33,45163.39159700358,44.49,44.54,44.31,44.33,45163.3916
2008-09-12 12:50:00,44.36,44.38,44.28,44.3,24101.61763109326,44.36,44.38,44.28,44.3,24101.6176
2008-09-12 13:00:00,44.33,44.39,44.3,44.33,18781.891217023127,44.33,44.39,44.3,44.33,18781.8912
2008-09-12 13:10:00,44.35,44.37,44.25,44.37,30289.87080664423,44.35,44.37,44.25,44.37,30289.8708
2008-09-12 13:20:00,44.38,44.46,44.36,44.45,31701.22679405059,44.38,44.46,44.36,44.45,31701.2268
2008-09-12 13:30:00,44.45,44.49,44.34,44.46,34306.807078493104,44.45,44.49,44.34,44.46,34306.8071
2008-09-12 13:40:00,44.46,44.48,44.33,44.42,38432.30919552709,44.46,44.48,44.33,44.42,38432.3092
2008-09-12 13:50:00,44.42,44.53,44.42,44.49,32461.187710346327,44.42,44.53,44.42,44.49,32461.1877
2008-09-12 14:00:00,44.5,44.5,44.28,44.36,41580.71870589512,44.5,44.5,44.28,44.36,41580.7187
2008-09-12 14:10:00,44.35,44.47,44.35,44.45,25295.84192812941,44.35,44.47,44.35,44.45,25295.8419
2008-09-12 14:20:00,44.45,44.62,44.44,44.51,43426.33807404191,44.45,44.62,44.44,44.51,43426.3381
2008-09-12 14:30:00,44.51,44.57,44.36,44.57,32786.88524590164,44.51,44.57,44.36,44.57,32786.8852
2008-09-12 14:40:00,44.57,44.73,44.57,44.68,59819.780696992726,44.57,44.73,44.57,44.68,59819.7807
2008-09-12 14:50:00,44.66,44.74,44.56,44.66,78493.10606883075,44.66,44.74,44.56,44.66,78493.1061
2008-09-12 15:00:00,44.67,44.77,44.62,44.73,89675.38812289653,44.67,44.77,44.62,44.73,89675.3881
2008-09-12 15:10:00,44.73,44.92,44.7,44.71,103246.11877103464,44.73,44.92,44.7,44.71,103246.1188
2008-09-12 15:20:00,44.71,44.92,44.65,44.9,186733.2537183802,44.71,44.92,44.65,44.9,186733.2537
2008-09-12 15:30:00,44.9,44.97,44.72,44.76,173813.91814135274,44.9,44.97,44.72,44.76,173813.9181
2008-09-12 15:40:00,44.77,45.01,44.77,44.96,195418.52133318852,44.77,45.01,44.77,44.96,195418.5213
2008-09-12 15:50:00,44.96,45.07,44.86,44.86,306155.68342199543,44.96,45.07,44.86,44.86,306155.6834
2008-09-15 09:30:00,44.2,44.42,43.61,43.74,180653.56638801435,44.2,44.42,43.61,43.74,180653.5664
2008-09-15 09:40:00,43.74,44.11,43.72,43.89,127130.60471175768,43.74,44.11,43.72,43.89,127130.6047
2008-09-15 09:50:00,43.88,43.93,43.41,43.43,123873.62935620456,43.88,43.93,43.41,43.43,123873.6294
2008-09-15 10:00:00,43.43,43.57,43.31,43.49,104440.34306807078,43.43,43.57,43.31,43.49,104440.3431
2008-09-15 10:10:00,43.49,43.78,43.46,43.74,97492.12897622408,43.49,43.78,43.46,43.74,97492.129
2008-09-15 10:20:00,43.77,43.84,43.59,43.84,115405.49343176636,43.77,43.84,43.59,43.84,115405.4934
2008-09-15 10:30:00,43.84,44.2,43.84,44.07,88155.46629030508,43.84,44.2,43.84,44.07,88155.4663
2008-09-15 10:40:00,44.07,44.13,43.95,43.99,74801.8673325372,44.07,44.13,43.95,43.99,74801.8673
2008-09-15 10:50:00,43.99,44.24,43.89,43.95,89023.99305178592,43.99,44.24,43.89,43.95,89023.9931
2008-09-15 11:00:00,43.95,44.07,43.62,43.69,76430.35501031375,43.95,44.07,43.62,43.69,76430.355
2008-09-15 11:10:00,43.69,43.75,43.63,43.7,61882.53175550972,43.69,43.75,43.63,43.7,61882.5318
2008-09-15 11:20:00,43.7,43.81,43.61,43.61,70893.49690587341,43.7,43.81,43.61,43.61,70893.4969
2008-09-15 11:30:00,43.61,43.67,43.52,43.57,54500.0542829226,43.61,43.67,43.52,43.57,54500.0543
2008-09-15 11:40:00,43.57,43.6,43.48,43.57,48094.669417001416,43.57,43.6,43.48,43.57,48094.6694
2008-09-15 11:50:00,43.56,43.57,43.37,43.39,62968.19020736076,43.56,43.57,43.37,43.39,62968.1902
2008-09-15 12:00:00,43.38,43.57,43.37,43.44,65356.63880143307,43.38,43.57,43.37,43.44,65356.6388
2008-09-15 12:10:00,43.45,43.88,43.45,43.87,151775.05156877646,43.45,43.88,43.45,43.87,151775.0516
2008-09-15 12:20:00,43.87,44.11,43.82,43.94,170556.9427857996,43.87,44.11,43.82,43.94,170556.9428
2008-09-15 12:30:00,43.92,43.92,43.65,43.65,63402.45358810118,43.92,43.92,43.65,43.65,63402.4536
2008-09-15 12:40:00,43.66,43.78,43.51,43.57,60471.17576810336,43.66,43.78,43.51,43.57,60471.1758
2008-09-15 12:50:00,43.55,43.86,43.54,43.72,55694.27857995874,43.55,43.86,43.54,43.72,55694.2786
2008-09-15 13:00:00,43.72,43.88,43.7,43.84,33655.41200738248,43.72,43.88,43.7,43.84,33655.412
2008-09-15 13:10:00,43.83,44.08,43.82,44.07,62316.79513625014,43.83,44.08,43.82,44.07,62316.7951
2008-09-15 13:20:00,44.07,44.14,43.93,44.01,79795.89621105201,44.07,44.14,43.93,44.01,79795.8962
2008-09-15 13:30:00,44.03,44.05,43.84,43.86,76538.92085549886,44.03,44.05,43.84,43.86,76538.9209
2008-09-15 13:40:00,43.88,43.98,43.84,43.92,64379.54619476713,43.88,43.98,43.84,43.92,64379.5462
2008-09-15 13:50:00,43.91,43.91,43.82,43.89,59494.08316143741,43.91,43.91,43.82,43.89,59494.0832
2008-09-15 14:00:00,43.86,43.94,43.78,43.87,51677.34230810987,43.86,43.94,43.78,43.87,51677.3423
2008-09-15 14:10:00,43.88,43.93,43.68,43.85,57105.63456736511,43.88,43.93,43.68,43.85,57105.6346
2008-09-15 14:20:00,43.84,43.86,43.61,43.63,52763.00075996092,43.84,43.86,43.61,43.63,52763.0008
2008-09-15 14:30:00,43.62,43.7,43.6,43.63,52980.132450331126,43.62,43.7,43.6,43.63,52980.1325
2008-09-15 14:40:00,43.64,43.66,43.51,43.61,66442.29725328412,43.64,43.66,43.51,43.61,66442.2973
2008-09-15 14:50:00,43.59,43.71,43.51,43.51,52545.86906959071,43.59,43.71,43.51,43.51,52545.8691
2008-09-15 15:00:00,43.51,43.51,43.18,43.25,104331.77722288568,43.51,43.51,43.18,43.25,104331.7772
2008-09-15 15:10:00,43.25,43.26,43.02,43.04,82835.73987623493,43.25,43.26,43.02,43.04,82835.7399
2008-09-15 15:20:00,43.04,43.11,42.79,42.88,116816.84941917274,43.04,43.11,42.79,42.88,116816.8494
2008-09-15 15:30:00,42.9,43.46,42.87,43.46,218868.7438931712,42.9,43.46,42.87,43.46,218868.7439
2008-09-15 15:40:00,43.47,43.72,43.33,43.44,203560.95972207145,43.47,43.72,43.33,43.44,203560.9597
2008-09-15 15:50:00,43.44,43.44,42.95,43.02,408316.143741179,43.44,43.44,42.95,43.02,408316.1437
2008-09-16 09:30:00,42.85,44.49,42.85,44.44,243621.7565953751,42.85,44.49,42.85,44.44,243621.7566
2008-09-16 09:40:00,44.47,45.07,43.97,44.54,188470.30724134188,44.47,45.07,43.97,44.54,188470.3072
2008-09-16 09:50:00,44.54,44.99,44.37,44.78,162740.20193247206,44.54,44.99,44.37,44.78,162740.2019
2008-09-16 10:00:00,44.77,45.03,44.69,44.96,168711.3234176528,44.77,45.03,44.69,44.96,168711.3234
2008-09-16 10:10:00,44.95,44.95,44.53,44.63,106068.83074584736,44.95,44.95,44.53,44.63,106068.8307
2008-09-16 10:20:00,44.64,44.81,44.44,44.59,112365.64976658345,44.64,44.81,44.44,44.59,112365.6498
2008-09-16 10:30:00,44.61,44.69,44.21,44.27,66333.73140809902,44.61,44.69,44.21,44.27,66333.7314
2008-09-16 10:40:00,44.26,44.28,44.06,44.07,59602.64900662252,44.26,44.28,44.06,44.07,59602.649
2008-09-16 10:50:00,44.18,44.19,43.93,44.02,200521.1160568885,44.18,44.19,43.93,44.02,200521.1161
2008-09-16 11:00:00,44.01,44.35,43.89,43.95,83812.83248290088,44.01,44.35,43.89,43.95,83812.8325
2008-09-16 11:10:00,43.95,44.16,43.81,44.1,79795.89621105201,43.95,44.16,43.81,44.1,79795.8962
2008-09-16 11:20:00,44.09,44.19,43.68,43.68,68396.482466616,44.09,44.19,43.68,43.68,68396.4825
2008-09-16 11:30:00,43.66,44.03,43.64,44.0,53740.09336662686,43.66,44.03,43.64,44.0,53740.0934
2008-09-16 11:40:00,43.98,44.12,43.88,44.11,48528.93279774183,43.98,44.12,43.88,44.11,48528.9328
2008-09-16 11:50:00,44.11,44.25,43.98,44.22,65356.63880143307,44.11,44.25,43.98,44.22,65356.6388
2008-09-16 12:00:00,44.23,44.32,44.14,44.22,102051.89447399849,44.23,44.32,44.14,44.22,102051.8945
2008-09-16 12:10:00,44.23,44.25,44.04,44.23,52003.03984366518,44.23,44.25,44.04,44.23,52003.0398
2008-09-16 12:20:00,44.19,44.25,44.05,44.1,52220.17153403539,44.19,44.25,44.05,44.1,52220.1715
2008-09-16 12:30:00,44.08,44.09,43.85,43.9,47009.010965150366,44.08,44.09,43.85,43.9,47009.011
2008-09-16 12:40:00,43.89,43.91,43.84,43.88,25295.84192812941,43.89,43.91,43.84,43.88,25295.8419
2008-09-16 12:50:00,43.89,44.05,43.89,44.0,37346.65074367605,43.89,44.05,43.89,44.0,37346.6507
2008-09-16 13:00:00,43.99,44.03,43.83,43.98,53957.22505699707,43.99,44.03,43.83,43.98,53957.2251
2008-09-16 13:10:00,43.98,44.12,43.98,43.98,30289.87080664423,43.98,44.12,43.98,43.98,30289.8708
2008-09-16 13:20:00,43.99,44.19,43.97,44.18,60036.912387362936,43.99,44.19,43.97,44.18,60036.9124
2008-09-16 13:30:00,44.18,44.19,44.07,44.19,60362.60992291825,44.18,44.19,44.07,44.19,60362.6099
2008-09-16 13:40:00,44.18,44.25,44.16,44.2,54391.48843773749,44.18,44.25,44.16,44.2,54391.4884
2008-09-16 13:50:00,44.21,44.29,44.16,44.19,61448.2683747693,44.21,44.29,44.16,44.19,61448.2684
2008-09-16 14:00:00,44.17,44.25,44.1,44.21,52871.56660514602,44.17,44.25,44.1,44.21,52871.5666
2008-09-16 14:10:00,44.2,44.54,43.98,44.19,213440.451633916,44.2,44.54,43.98,44.19,213440.4516
2008-09-16 14:20:00,44.19,44.3,44.02,44.1,175008.1424383889,44.19,44.3,44.02,44.1,175008.1424
2008-09-16 14:30:00,44.12,44.67,43.94,44.55,156117.68537618066,44.12,44.67,43.94,44.55,156117.6854
2008-09-16 14:40:00,44.54,44.92,44.32,44.85,98686.35327326025,44.54,44.92,44.32,44.85,98686.3533
2008-09-16 14:50:00,44.86,44.95,44.54,44.84,127781.99978286833,44.86,44.95,44.54,44.84,127781.9998
2008-09-16 15:00:00,44.84,44.91,44.74,44.89,100206.2751058517,44.84,44.91,44.74,44.89,100206.2751
2008-09-16 15:10:00,44.86,45.04,44.73,45.0,152100.74910433177,44.86,45.04,44.73,45.0,152100.7491
2008-09-16 15:20:00,44.98,45.01,44.64,44.64,118119.639561394,44.98,45.01,44.64,44.64,118119.6396
2008-09-16 15:30:00,44.64,44.73,44.54,44.69,119422.42970361524,44.64,44.73,44.54,44.69,119422.4297
2008-09-16 15:40:00,44.69,44.71,44.54,44.67,115622.62512213658,44.69,44.71,44.54,44.67,115622.6251
2008-09-16 15:50:00,44.67,44.89,44.5,44.71,296167.62566496583,44.67,44.89,44.5,44.71,296167.6257
2008-09-17 09:30:00,43.49,44.1,43.36,43.56,66550.86309846923,43.49,44.1,43.36,43.56,66550.8631
2008-09-17 09:40:00,43.56,43.88,43.39,43.6,125393.55118879602,43.56,43.88,43.39,43.6,125393.5512
2008-09-17 09:50:00,43.6,44.42,43.6,44.09,156660.51460210618,43.6,44.42,43.6,44.09,156660.5146
2008-09-17 10:00:00,44.08,44.25,43.87,43.9,92063.83671696884,44.08,44.25,43.87,43.9,92063.8367
2008-09-17 10:10:00,43.89,43.92,43.63,43.79,86961.24199326892,43.89,43.92,43.63,43.79,86961.242
2008-09-17 10:20:00,43.78,43.78,43.47,43.62,66116.59971772881,43.78,43.78,43.47,43.62,66116.5997
2008-09-17 10:30:00,43.64,43.89,43.59,43.59,101726.19693844316,43.64,43.89,43.59,43.59,101726.1969
2008-09-17 10:40:00,43.59,43.62,43.39,43.44,54174.35674736728,43.59,43.62,43.39,43.44,54174.3567
2008-09-17 10:50:00,43.42,43.43,43.3,43.34,57322.76625773532,43.42,43.43,43.3,43.34,57322.7663
2008-09-17 11:00:00,43.34,43.35,43.07,43.19,54282.92259255239,43.34,43.35,43.07,43.19,54282.9226
2008-09-17 11:10:00,43.21,43.39,43.06,43.26,55368.58104440344,43.21,43.39,43.06,43.26,55368.581
2008-09-17 11:20:00,43.3,43.37,43.04,43.13,136901.5307784171,43.3,43.37,43.04,43.13,136901.5308
2008-09-17 11:30:00,43.15,43.49,43.13,43.46,91086.7441103029,43.15,43.49,43.13,43.46,91086.7441
2008-09-17 11:40:00,43.47,43.73,43.29,43.5,70567.7993703181,43.47,43.73,43.29,43.5,70567.7994
2008-09-17 11:50:00,43.51,43.6,43.45,43.52,57105.63456736511,43.51,43.6,43.45,43.52,57105.6346
2008-09-17 12:00:00,43.54,43.54,43.33,43.4,88372.59798067529,43.54,43.54,43.33,43.4,88372.598
2008-09-17 12:10:00,43.38,43.64,43.34,43.49,55694.27857995874,43.38,43.64,43.34,43.49,55694.2786
2008-09-17 12:20:00,43.49,43.56,43.14,43.14,61882.53175550972,43.49,43.56,43.14,43.14,61882.5318
2008-09-17 12:30:00,43.14,43.4,43.14,43.38,61014.00499402888,43.14,43.4,43.14,43.38,61014.005
2008-09-17 12:40:00,43.37,43.52,43.34,43.37,30724.13418738465,43.37,43.52,43.34,43.37,30724.1342
2008-09-17 12:50:00,43.38,43.45,43.29,43.29,20953.20812072522,43.38,43.45,43.29,43.29,20953.2081
2008-09-17 13:00:00,43.29,43.64,43.29,43.52,44837.69406144827,43.29,43.64,43.29,43.52,44837.6941
2008-09-17 13:10:00,43.52,43.57,43.2,43.25,49071.76202366736,43.52,43.57,43.2,43.25,49071.762
2008-09-17 13:20:00,43.25,43.36,43.06,43.07,62099.66344587993,43.25,43.36,43.06,43.07,62099.6634
2008-09-17 13:30:00,43.06,43.08,42.67,42.76,105308.86982955162,43.06,43.08,42.67,42.76,105308.8698
2008-09-17 13:40:00,42.76,42.85,42.43,42.43,118119.639561394,42.76,42.85,42.43,42.43,118119.6396
2008-09-17 13:50:00,42.43,42.78,42.42,42.56,104006.07968733036,42.43,42.78,42.42,42.56,104006.0797
2008-09-17 14:00:00,42.56,42.89,42.55,42.68,94669.41700141136,42.56,42.89,42.55,42.68,94669.417
2008-09-17 14:10:00,42.7,42.72,42.4,42.57,127890.56562805342,42.7,42.72,42.4,42.57,127890.5656
2008-09-17 14:20:00,42.57,42.81,42.41,42.8,108023.01595917925,42.57,42.81,42.41,42.8,108023.016
2008-09-17 14:30:00,42.78,43.04,42.67,42.92,97274.99728585388,42.78,43.04,42.67,42.92,97274.9973
2008-09-17 14:40:00,42.9,43.05,42.81,43.01,176962.3276517208,42.9,43.05,42.81,43.01,176962.3277
2008-09-17 14:50:00,43.01,43.02,42.58,42.74,106828.79166214308,43.01,43.02,42.58,42.74,106828.7917
2008-09-17 15:00:00,42.75,42.9,42.68,42.79,133101.72619693846,42.75,42.9,42.68,42.79,133101.7262
2008-09-17 15:10:00,42.79,42.88,42.57,42.61,110954.29377917708,42.79,42.88,42.57,42.61,110954.2938
2008-09-17 15:20:00,42.63,42.7,42.44,42.59,175333.8399739442,42.63,42.7,42.44,42.59,175333.84
2008-09-17 15:30:00,42.6,42.66,42.2,42.29,200303.9843665183,42.6,42.66,42.2,42.29,200303.9844
2008-09-17 15:40:00,42.28,42.33,42.09,42.32,283899.685159049,42.28,42.33,42.09,42.32,283899.6852
2008-09-17 15:50:00,42.33,42.33,41.8,41.82,485832.1572033439,42.33,42.33,41.8,41.82,485832.1572
2008-09-18 09:30:00,42.6,42.6,41.82,42.14,203560.95972207145,42.6,42.6,41.82,42.14,203560.9597
2008-09-18 09:40:00,42.14,42.14,41.81,41.82,158506.13397025297,42.14,42.14,41.81,41.82,158506.134
2008-09-18 09:50:00,41.82,42.5,41.8,42.47,219845.8364998372,41.82,42.5,41.8,42.47,219845.8365
2008-09-18 10:00:00,42.48,43.09,42.46,42.86,242427.5322983389,42.48,43.09,42.46,42.86,242427.5323
2008-09-18 10:10:00,42.86,42.95,42.52,42.62,88372.59798067529,42.86,42.95,42.52,42.62,88372.598
2008-09-18 10:20:00,42.62,43.09,42.62,42.94,111497.1230051026,42.62,43.09,42.62,42.94,111497.123
2008-09-18 10:30:00,42.9,43.07,42.86,42.95,114645.53251547064,42.9,43.07,42.86,42.95,114645.5325
2008-09-18 10:40:00,42.96,43.02,42.9,42.94,127781.99978286833,42.96,43.02,42.9,42.94,127781.9998
2008-09-18 10:50:00,42.95,43.02,42.83,42.88,82510.04234067962,42.95,43.02,42.83,42.88,82510.0423
2008-09-18 11:00:00,42.89,43.15,42.83,42.94,99446.31418955595,42.89,43.15,42.83,42.94,99446.3142
2008-09-18 11:10:00,42.94,42.94,42.39,42.44,142546.95472804256,42.94,42.94,42.39,42.44,142546.9547
2008-09-18 11:20:00,42.43,42.48,42.2,42.25,166865.70404950602,42.43,42.48,42.2,42.25,166865.704
2008-09-18 11:30:00,42.24,42.62,42.21,42.62,118553.9029421344,42.24,42.62,42.21,42.62,118553.9029
2008-09-18 11:40:00,42.61,42.69,42.47,42.52,98903.48496363044,42.61,42.69,42.47,42.52,98903.485
2008-09-18 11:50:00,42.48,42.74,42.33,42.69,91303.87580067312,42.48,42.74,42.33,42.69,91303.8758
2008-09-18 12:00:00,42.7,42.72,42.47,42.59,62208.22929106504,42.7,42.72,42.47,42.59,62208.2293
2008-09-18 12:10:00,42.6,42.79,42.59,42.74,69916.40429920747,42.6,42.79,42.59,42.74,69916.4043
2008-09-18 12:20:00,42.77,42.78,42.48,42.59,52328.737379220496,42.77,42.78,42.48,42.59,52328.7374
2008-09-18 12:30:00,42.59,42.59,42.4,42.57,109108.6744110303,42.59,42.59,42.4,42.57,109108.6744
2008-09-18 12:40:00,42.55,42.92,42.55,42.6,151449.35403322114,42.55,42.92,42.55,42.6,151449.354
2008-09-18 12:50:00,42.62,42.92,42.47,42.83,153077.84171099772,42.62,42.92,42.47,42.83,153077.8417
2008-09-18 13:00:00,42.87,43.07,42.75,42.82,123873.62935620456,42.87,43.07,42.75,42.82,123873.6294
2008-09-18 13:10:00,42.82,43.15,42.78,42.79,138638.58430137878,42.82,43.15,42.78,42.79,138638.5843
2008-09-18 13:20:00,42.79,42.98,42.55,42.67,67310.82401476496,42.79,42.98,42.55,42.67,67310.824
2008-09-18 13:30:00,42.69,42.99,42.65,42.99,107263.05504288353,42.69,42.99,42.65,42.99,107263.055
2008-09-18 13:40:00,43.01,43.01,42.59,42.88,72521.98458364999,43.01,43.01,42.59,42.88,72521.9846
2008-09-18 13:50:00,42.89,42.9,42.46,42.68,84138.5300184562,42.89,42.9,42.46,42.68,84138.53
2008-09-18 14:00:00,42.67,42.73,42.38,42.54,105960.26490066224,42.67,42.73,42.38,42.54,105960.2649
2008-09-18 14:10:00,42.55,42.73,42.33,42.39,66767.99478883944,42.55,42.73,42.33,42.39,66767.9948
2008-09-18 14:20:00,42.4,42.56,42.37,42.53,49180.32786885246,42.4,42.56,42.37,42.53,49180.3279
2008-09-18 14:30:00,42.53,42.75,42.49,42.51,99446.31418955595,42.53,42.75,42.49,42.51,99446.3142
2008-09-18 14:40:00,42.52,42.85,42.5,42.85,86852.67614808382,42.52,42.85,42.5,42.85,86852.6761
2008-09-18 14:50:00,42.85,42.88,42.59,42.83,104114.64553251548,42.85,42.88,42.59,42.83,104114.6455
2008-09-18 15:00:00,42.82,43.45,42.79,43.28,138747.1501465639,42.82,43.45,42.79,43.28,138747.1501
2008-09-18 15:10:00,43.29,44.05,43.25,43.8,211594.8322657692,43.29,44.05,43.25,43.8,211594.8323
2008-09-18 15:20:00,43.84,44.74,43.74,43.99,196504.17978503965,43.84,44.74,43.74,43.99,196504.1798
2008-09-18 15:30:00,44.04,44.16,43.49,43.5,188796.0047768972,44.04,44.16,43.49,43.5,188796.0048
2008-09-18 15:40:00,43.51,43.72,43.13,43.49,189773.0973835632,43.51,43.72,43.13,43.49,189773.0974
2008-09-18 15:50:00,43.5,43.77,42.79,43.42,376614.9169471284,43.5,43.77,42.79,43.42,376614.9169
2008-09-19 09:30:00,45.06,45.54,44.21,44.79,1576593.2037780916,45.06,45.54,44.21,44.79,1576593.2038
2008-09-19 09:40:00,44.82,45.3,44.32,44.46,427857.9958744979,44.82,45.3,44.32,44.46,427857.9959
2008-09-19 09:50:00,44.5,45.1,44.31,44.69,296059.0598197807,44.5,45.1,44.31,44.69,296059.0598
2008-09-19 10:00:00,44.75,45.37,44.52,44.99,240907.61046574748,44.75,45.37,44.52,44.99,240907.6105
2008-09-19 10:10:00,44.97,45.13,44.77,44.96,159266.0948865487,44.97,45.13,44.77,44.96,159266.0949
2008-09-19 10:20:00,44.99,45.01,44.52,44.52,80013.02790142222,44.99,45.01,44.52,44.52,80013.0279
2008-09-19 10:30:00,44.49,44.54,44.29,44.35,110194.33286288136,44.49,44.54,44.29,44.35,110194.3329
2008-09-19 10:40:00,44.34,44.9,44.33,44.9,95755.0754532624,44.34,44.9,44.33,44.9,95755.0755
2008-09-19 10:50:00,44.89,45.0,44.65,44.89,61339.7025295842,44.89,45.0,44.65,44.89,61339.7025
2008-09-19 11:00:00,44.89,45.55,44.89,45.55,149386.60297470418,44.89,45.55,44.89,45.55,149386.603
2008-09-19 11:10:00,45.51,45.59,45.32,45.39,118988.16632287482,45.51,45.59,45.32,45.39,118988.1663
2008-09-19 11:20:00,45.35,45.46,45.25,45.3,66116.59971772881,45.35,45.46,45.25,45.3,66116.5997
2008-09-19 11:30:00,45.31,45.34,45.15,45.34,54934.317663663016,45.31,45.34,45.15,45.34,54934.3177
2008-09-19 11:40:00,45.35,45.65,45.33,45.47,102377.5920095538,45.35,45.65,45.33,45.47,102377.592
2008-09-19 11:50:00,45.48,45.73,45.45,45.7,100423.40679622193,45.48,45.73,45.45,45.7,100423.4068
2008-09-19 12:00:00,45.72,45.79,45.59,45.75,45597.654977744,45.72,45.79,45.59,45.75,45597.655
2008-09-19 12:10:00,45.78,45.78,45.63,45.66,59602.64900662252,45.78,45.78,45.63,45.66,59602.649
2008-09-19 12:20:00,45.66,45.83,45.59,45.59,53522.96167625665,45.66,45.83,45.59,45.59,53522.9617
2008-09-19 12:30:00,45.59,45.83,45.4,45.82,67419.38985995007,45.59,45.83,45.4,45.82,67419.3899
2008-09-19 12:40:00,45.81,45.84,45.59,45.81,104657.474758441,45.81,45.84,45.59,45.81,104657.4748
2008-09-19 12:50:00,45.82,45.87,45.41,45.61,48420.36695255672,45.82,45.87,45.41,45.61,48420.367
2008-09-19 13:00:00,45.61,45.87,45.45,45.45,63511.01943328629,45.61,45.87,45.45,45.45,63511.0194
2008-09-19 13:10:00,45.47,45.53,45.45,45.5,36478.1239821952,45.47,45.53,45.45,45.5,36478.124
2008-09-19 13:20:00,45.5,45.87,45.5,45.87,66659.42894365433,45.5,45.87,45.5,45.87,66659.4289
2008-09-19 13:30:00,45.89,45.91,45.7,45.73,36912.38736293562,45.89,45.91,45.7,45.73,36912.3874
2008-09-19 13:40:00,45.73,45.73,45.38,45.59,85875.58354141787,45.73,45.73,45.38,45.59,85875.5835
2008-09-19 13:50:00,45.64,45.7,45.47,45.48,97057.86559548366,45.64,45.7,45.47,45.48,97057.8656
2008-09-19 14:00:00,45.48,45.51,45.01,45.05,97166.43144066876,45.48,45.51,45.01,45.05,97166.4314
2008-09-19 14:10:00,45.05,45.06,44.82,44.86,125719.24872435132,45.05,45.06,44.82,44.86,125719.2487
2008-09-19 14:20:00,44.84,45.18,44.81,45.12,165345.78221691455,44.84,45.18,44.81,45.12,165345.7822
2008-09-19 14:30:00,45.12,45.24,45.01,45.04,75996.09162957333,45.12,45.24,45.01,45.04,75996.0916
2008-09-19 14:40:00,45.05,45.36,45.04,45.2,122787.9709043535,45.05,45.36,45.04,45.2,122787.9709
2008-09-19 14:50:00,45.21,45.27,45.16,45.26,138421.45261100857,45.21,45.27,45.16,45.26,138421.4526
2008-09-19 15:00:00,45.27,45.44,45.19,45.35,182933.4491369016,45.27,45.44,45.19,45.35,182933.4491
2008-09-19 15:10:00,45.36,45.47,45.28,45.36,128324.82900879384,45.36,45.47,45.28,45.36,128324.829
2008-09-19 15:20:00,45.35,45.46,45.12,45.46,254152.64357833023,45.35,45.46,45.12,45.46,254152.6436
2008-09-19 15:30:00,45.46,45.61,45.22,45.25,261100.85767017692,45.46,45.61,45.22,45.25,261100.8577
2008-09-19 15:40:00,45.24,45.63,45.24,45.5,203018.13049614592,45.24,45.63,45.24,45.5,203018.1305
2008-09-19 15:50:00,45.5,46.12,45.5,46.01,619476.7126262079,45.5,46.12,45.5,46.01,619476.7126
2008-09-22 09:30:00,46.17,46.37,45.72,45.94,130170.44837694062,46.17,46.37,45.72,45.94,130170.4484
2008-09-22 09:40:00,45.89,46.18,45.45,45.66,164151.55791987845,45.89,46.18,45.45,45.66,164151.5579
2008-09-22 09:50:00,45.68,45.78,45.59,45.59,61882.53175550972,45.68,45.78,45.59,45.59,61882.5318
2008-09-22 10:00:00,45.6,45.78,45.53,45.65,70459.233525133,45.6,45.78,45.53,45.65,70459.2335
2008-09-22 10:10:00,45.66,45.71,45.56,45.6,53305.82998588644,45.66,45.71,45.56,45.6,53305.83
2008-09-22 10:20:00,45.59,45.63,45.47,45.49,42232.11377700576,45.59,45.63,45.47,45.49,42232.1138
2008-09-22 10:30:00,45.48,45.59,45.47,45.47,52437.3032244056,45.48,45.59,45.47,45.47,52437.3032
2008-09-22 10:40:00,45.5,45.64,45.47,45.56,69482.14091846705,45.5,45.64,45.47,45.56,69482.1409
2008-09-22 10:50:00,45.54,45.55,45.32,45.35,65465.20464661818,45.54,45.55,45.32,45.35,65465.2046
2008-09-22 11:00:00,45.34,45.34,45.02,45.09,75453.26240364781,45.34,45.34,45.02,45.09,75453.2624
2008-09-22 11:10:00,45.09,45.1,44.77,44.77,81532.94973401369,45.09,45.1,44.77,44.77,81532.9497
2008-09-22 11:20:00,44.77,44.77,44.55,44.62,97926.3923569645,44.77,44.77,44.55,44.62,97926.3924
2008-09-22 11:30:00,44.57,44.69,44.44,44.59,144175.44240581914,44.57,44.69,44.44,44.59,144175.4424
2008-09-22 11:40:00,44.59,44.62,44.43,44.47,60905.439148843776,44.59,44.62,44.43,44.47,60905.4391
2008-09-22 11:50:00,44.47,44.64,44.47,44.54,61665.40006513951,44.47,44.64,44.47,44.54,61665.4001
2008-09-22 12:00:00,44.54,44.62,44.52,44.61,54825.75181847791,44.54,44.62,44.52,44.61,54825.7518
2008-09-22 12:10:00,44.6,44.8,44.56,44.77,85441.32016067745,44.6,44.8,44.56,44.77,85441.3202
2008-09-22 12:20:00,44.77,44.85,44.67,44.69,48637.49864292693,44.77,44.85,44.67,44.69,48637.4986
2008-09-22 12:30:00,44.67,44.85,44.65,44.78,51134.51308218435,44.67,44.85,44.65,44.78,51134.5131
2008-09-22 12:40:00,44.77,44.81,44.73,44.77,34415.37292367821,44.77,44.81,44.73,44.77,34415.3729
2008-09-22 12:50:00,44.77,45.02,44.76,45.0,79035.93529475627,44.77,45.02,44.76,45.0,79035.9353
2008-09-22 13:00:00,44.98,45.05,44.91,45.0,76321.78916512865,44.98,45.05,44.91,45.0,76321.7892
2008-09-22 13:10:00,45.01,45.08,44.66,44.69,60362.60992291825,45.01,45.08,44.66,44.69,60362.6099
2008-09-22 13:20:00,44.66,44.71,44.34,44.43,49506.025404407774,44.66,44.71,44.34,44.43,49506.0254
2008-09-22 13:30:00,44.42,44.52,44.37,44.52,85875.58354141787,44.42,44.52,44.37,44.52,85875.5835
2008-09-22 13:40:00,44.51,44.54,44.47,44.54,48637.49864292693,44.51,44.54,44.47,44.54,48637.4986
2008-09-22 13:50:00,44.54,44.8,44.49,44.7,65465.20464661818,44.54,44.8,44.49,44.7,65465.2046
2008-09-22 14:00:00,44.71,44.76,44.64,44.76,54174.35674736728,44.71,44.76,44.64,44.76,54174.3567
2008-09-22 14:10:00,44.77,45.02,44.7,45.02,62642.492671805456,44.77,45.02,44.7,45.02,62642.4927
2008-09-22 14:20:00,45.03,45.03,44.72,44.73,66876.56063402454,45.03,45.03,44.72,44.73,66876.5606
2008-09-22 14:30:00,44.72,44.9,44.72,44.87,42123.54793182065,44.72,44.9,44.72,44.87,42123.5479
2008-09-22 14:40:00,44.87,44.89,44.8,44.83,55585.71273477364,44.87,44.89,44.8,44.83,55585.7127
2008-09-22 14:50:00,44.81,44.88,44.79,44.82,66985.12647920965,44.81,44.88,44.79,44.82,66985.1265
2008-09-22 15:00:00,44.8,44.83,44.57,44.58,53088.69829551623,44.8,44.83,44.57,44.58,53088.6983
2008-09-22 15:10:00,44.58,44.72,44.55,44.56,82075.77895993921,44.58,44.72,44.55,44.56,82075.779
2008-09-22 15:20:00,44.53,44.62,44.31,44.44,93366.6268591901,44.53,44.62,44.31,44.44,93366.6269
2008-09-22 15:30:00,44.44,44.49,44.38,44.45,79361.63283031159,44.44,44.49,44.38,44.45,79361.6328
2008-09-22 15:40:00,44.44,44.46,44.31,44.42,153837.80262729345,44.44,44.46,44.31,44.42,153837.8026
2008-09-22 15:50:00,44.42,44.55,44.28,44.28,325697.5355553144,44.42,44.55,44.28,44.28,325697.5356
2008-09-23 09:30:00,44.61,45.96,44.52,44.55,99229.18249918576,44.61,45.96,44.52,44.55,99229.1825
2008-09-23 09:40:00,44.56,44.81,44.39,44.73,216480.2952990989,44.56,44.81,44.39,44.73,216480.2953
2008-09-23 09:50:00,44.78,44.78,44.21,44.35,106611.65997177288,44.78,44.78,44.21,44.35,106611.66
2008-09-23 10:00:00,44.35,44.54,44.18,44.37,76104.65747475844,44.35,44.54,44.18,44.37,76104.6575
2008-09-23 10:10:00,44.36,44.65,44.33,44.43,60905.439148843776,44.36,44.65,44.33,44.43,60905.4391
2008-09-23 10:20:00,44.47,44.67,44.28,44.51,83812.83248290088,44.47,44.67,44.28,44.51,83812.8325
2008-09-23 10:30:00,44.49,44.54,44.27,44.32,46357.615894039736,44.49,44.54,44.27,44.32,46357.6159
2008-09-23 10:40:00,44.33,44.35,44.02,44.13,66876.56063402454,44.33,44.35,44.02,44.13,66876.5606
2008-09-23 10:50:00,44.08,44.24,43.87,44.17,113017.04483769406,44.08,44.24,43.87,44.17,113017.0448
2008-09-23 11:00:00,44.19,44.3,44.15,44.29,97709.26066659427,44.19,44.3,44.15,44.29,97709.2607
2008-09-23 11:10:00,44.28,44.43,44.18,44.37,65573.77049180328,44.28,44.43,44.18,44.37,65573.7705
2008-09-23 11:20:00,44.38,44.47,43.93,43.94,56997.06872218,44.38,44.47,43.93,43.94,56997.0687
2008-09-23 11:30:00,43.96,44.07,43.94,43.97,49614.59124959288,43.96,44.07,43.94,43.97,49614.5912
2008-09-23 11:40:00,43.97,43.98,43.78,43.98,70133.53598957768,43.97,43.98,43.78,43.98,70133.536
2008-09-23 11:50:00,43.97,44.07,43.96,44.0,69047.87753772663,43.97,44.07,43.96,44.0,69047.8775
2008-09-23 12:00:00,44.01,44.23,43.98,44.21,106828.79166214308,44.01,44.23,43.98,44.21,106828.7917
2008-09-23 12:10:00,44.2,44.26,43.89,43.89,62316.79513625014,44.2,44.26,43.89,43.89,62316.7951
2008-09-23 12:20:00,43.9,43.92,43.75,43.79,75344.6965584627,43.9,43.92,43.75,43.79,75344.6966
2008-09-23 12:30:00,43.8,43.98,43.78,43.95,66008.0338725437,43.8,43.98,43.78,43.95,66008.0339
2008-09-23 12:40:00,43.96,44.07,43.93,44.07,56779.93703180979,43.96,44.07,43.93,44.07,56779.937
2008-09-23 12:50:00,44.09,44.12,43.95,43.95,36369.5581370101,44.09,44.12,43.95,43.95,36369.5581
2008-09-23 13:00:00,43.94,43.98,43.72,43.81,84681.35924438172,43.94,43.98,43.72,43.81,84681.3592
2008-09-23 13:10:00,43.8,43.84,43.68,43.78,59385.51731625231,43.8,43.84,43.68,43.78,59385.5173
2008-09-23 13:20:00,43.8,43.84,43.64,43.7,50157.4204755184,43.8,43.84,43.64,43.7,50157.4205
2008-09-23 13:30:00,43.7,43.7,43.44,43.55,59928.34654217783,43.7,43.7,43.44,43.55,59928.3465
2008-09-23 13:40:00,43.59,43.59,43.37,43.48,30507.00249701444,43.59,43.59,43.37,43.48,30507.0025
2008-09-23 13:50:00,43.47,43.57,43.3,43.54,55911.41027032895,43.47,43.57,43.3,43.54,55911.4103
2008-09-23 14:00:00,43.54,43.75,43.45,43.73,72956.24796439041,43.54,43.75,43.45,43.73,72956.248
2008-09-23 14:10:00,43.78,43.87,43.54,43.59,41255.02117033981,43.78,43.87,43.54,43.59,41255.0212
2008-09-23 14:20:00,43.59,43.82,43.53,43.79,66116.59971772881,43.59,43.82,43.53,43.79,66116.5997
2008-09-23 14:30:00,43.77,44.05,43.77,43.97,56454.23949625448,43.77,44.05,43.77,43.97,56454.2395
2008-09-23 14:40:00,43.95,44.26,43.88,44.19,58082.72717403105,43.95,44.26,43.88,44.19,58082.7272
2008-09-23 14:50:00,44.19,44.25,44.07,44.16,70459.233525133,44.19,44.25,44.07,44.16,70459.2335
2008-09-23 15:00:00,44.16,44.25,43.95,44.2,77516.0134621648,44.16,44.25,43.95,44.2,77516.0135
2008-09-23 15:10:00,44.2,44.26,44.01,44.19,75236.13071327761,44.2,44.26,44.01,44.19,75236.1307
2008-09-23 15:20:00,44.17,44.21,43.88,43.88,73824.77472587125,44.17,44.21,43.88,43.88,73824.7747
2008-09-23 15:30:00,43.9,43.99,43.64,43.71,87612.63706437955,43.9,43.99,43.64,43.71,87612.6371
2008-09-23 15:40:00,43.71,43.81,43.29,43.41,139072.8476821192,43.71,43.81,43.29,43.41,139072.8477
2008-09-23 15:50:00,43.42,43.46,43.22,43.42,346976.44121159485,43.42,43.46,43.22,43.42,346976.4412
2008-09-24 09:30:00,43.53,43.68,43.29,43.51,114645.53251547064,43.53,43.68,43.29,43.51,114645.5325
2008-09-24 09:40:00,43.5,43.77,43.37,43.45,66333.73140809902,43.5,43.77,43.37,43.45,66333.7314
2008-09-24 09:50:00,43.43,43.68,43.39,43.6,72413.41873846488,43.43,43.68,43.39,43.6,72413.4187
2008-09-24 10:00:00,43.59,43.6,43.33,43.34,76864.61839105417,43.59,43.6,43.33,43.34,76864.6184
2008-09-24 10:10:00,43.34,43.4,43.28,43.34,76973.18423623928,43.34,43.4,43.28,43.34,76973.1842
2008-09-24 10:20:00,43.34,43.41,43.28,43.29,79578.7645206818,43.34,43.41,43.28,43.29,79578.7645
2008-09-24 10:30:00,43.3,43.35,43.15,43.29,106503.09412658778,43.3,43.35,43.15,43.29,106503.0941
2008-09-24 10:40:00,43.31,43.37,42.99,43.2,90435.34903919228,43.31,43.37,42.99,43.2,90435.349
2008-09-24 10:50:00,43.15,43.32,43.11,43.28,54717.185973292806,43.15,43.32,43.11,43.28,54717.186
2008-09-24 11:00:00,43.27,43.29,43.12,43.14,33981.1095429378,43.27,43.29,43.12,43.14,33981.1095
2008-09-24 11:10:00,43.13,43.19,42.97,43.04,47443.27434589079,43.13,43.19,42.97,43.04,47443.2743
2008-09-24 11:20:00,43.04,43.14,43.03,43.07,44837.69406144827,43.04,43.14,43.03,43.07,44837.6941
2008-09-24 11:30:00,43.07,43.13,42.98,43.06,57322.76625773532,43.07,43.13,42.98,43.06,57322.7663
2008-09-24 11:40:00,43.06,43.09,42.66,42.67,81315.81804364348,43.06,43.09,42.66,42.67,81315.818
2008-09-24 11:50:00,42.67,43.18,42.67,43.15,267723.3742264684,42.67,43.18,42.67,43.15,267723.3742
2008-09-24 12:00:00,43.15,43.2,42.89,42.93,42557.81131256107,43.15,43.2,42.89,42.93,42557.8113
2008-09-24 12:10:00,42.93,43.34,42.93,43.1,96623.60221474324,42.93,43.34,42.93,43.1,96623.6022
2008-09-24 12:20:00,43.06,43.09,42.76,42.78,58516.99055477147,43.06,43.09,42.76,42.78,58516.9906
2008-09-24 12:30:00,42.78,42.92,42.78,42.86,41037.889479969606,42.78,42.92,42.78,42.86,41037.8895
2008-09-24 12:40:00,42.86,43.02,42.82,42.94,50374.55216588861,42.86,43.02,42.82,42.94,50374.5522
2008-09-24 12:50:00,42.94,43.01,42.93,43.0,19324.72044294865,42.94,43.01,42.93,43.0,19324.7204
2008-09-24 13:00:00,42.99,43.14,42.96,43.05,39409.40180219303,42.99,43.14,42.96,43.05,39409.4018
2008-09-24 13:10:00,43.05,43.05,42.89,42.89,47986.10357181631,43.05,43.05,42.89,42.89,47986.1036
2008-09-24 13:20:00,42.89,43.15,42.86,43.12,79361.63283031159,42.89,43.15,42.86,43.12,79361.6328
2008-09-24 13:30:00,43.1,43.23,43.04,43.15,31484.09510368038,43.1,43.23,43.04,43.15,31484.0951
2008-09-24 13:40:00,43.13,43.14,42.94,43.02,43426.33807404191,43.13,43.14,42.94,43.02,43426.3381
2008-09-24 13:50:00,43.01,43.02,42.84,42.87,44620.562371078064,43.01,43.02,42.84,42.87,44620.5624
2008-09-24 14:00:00,42.86,42.96,42.82,42.91,45489.0891325589,42.86,42.96,42.82,42.91,45489.0891
2008-09-24 14:10:00,42.9,42.92,42.73,42.79,62533.92682662035,42.9,42.92,42.73,42.79,62533.9268
2008-09-24 14:20:00,42.8,43.01,42.77,43.0,49831.72293996309,42.8,43.01,42.77,43.0,49831.7229
2008-09-24 14:30:00,43.01,43.19,42.99,43.06,66442.29725328412,43.01,43.19,42.99,43.06,66442.2973
2008-09-24 14:40:00,43.07,43.17,43.03,43.08,35175.333839973944,43.07,43.17,43.03,43.08,35175.3338
2008-09-24 14:50:00,43.08,43.12,42.94,43.03,83704.26663771577,43.08,43.12,42.94,43.03,83704.2666
2008-09-24 15:00:00,43.03,43.24,42.93,43.21,166105.7431332103,43.03,43.24,42.93,43.21,166105.7431
2008-09-24 15:10:00,43.21,43.25,42.9,42.92,85984.14938660298,43.21,43.25,42.9,42.92,85984.1494
2008-09-24 15:20:00,42.94,43.0,42.79,42.98,68396.482466616,42.94,43.0,42.79,42.98,68396.4825
2008-09-24 15:30:00,42.99,43.04,42.94,42.98,84572.79339919661,42.99,43.04,42.94,42.98,84572.7934
2008-09-24 15:40:00,42.97,42.98,42.82,42.83,121050.91738139182,42.97,42.98,42.82,42.83,121050.9174
2008-09-24 15:50:00,42.82,43.06,42.64,43.06,297578.98165237217,42.82,43.06,42.64,43.06,297578.9817
2008-09-25 09:30:00,44.43,44.67,43.84,44.62,191075.8875257844,44.43,44.67,43.84,44.62,191075.8875
2008-09-25 09:40:00,44.64,45.12,44.43,44.84,171534.03539246554,44.64,45.12,44.43,44.84,171534.0354
2008-09-25 09:50:00,44.84,45.07,44.74,45.0,105308.86982955162,44.84,45.07,44.74,45.0,105308.8698
2008-09-25 10:00:00,45.01,45.43,44.89,45.27,124742.1561176854,45.01,45.43,44.89,45.27,124742.1561
2008-09-25 10:10:00,45.29,45.48,45.24,45.35,95320.812072522,45.29,45.48,45.24,45.35,95320.8121
2008-09-25 10:20:00,45.35,45.39,45.1,45.24,87721.20290956466,45.35,45.39,45.1,45.24,87721.2029
2008-09-25 10:30:00,45.24,45.24,44.77,44.86,84681.35924438172,45.24,45.24,44.77,44.86,84681.3592
2008-09-25 10:40:00,44.86,45.08,44.85,45.0,90978.1782651178,44.86,45.08,44.85,45.0,90978.1783
2008-09-25 10:50:00,45.0,45.1,44.88,44.98,75018.9990229074,45.0,45.1,44.88,44.98,75018.999
2008-09-25 11:00:00,45.0,45.01,44.73,44.86,82184.34480512432,45.0,45.01,44.73,44.86,82184.3448
2008-09-25 11:10:00,44.85,44.95,44.66,44.74,57539.89794810553,44.85,44.95,44.66,44.74,57539.8979
2008-09-25 11:20:00,44.74,44.97,44.71,44.95,59494.08316143741,44.74,44.97,44.71,44.95,59494.0832
2008-09-25 11:30:00,44.95,45.04,44.82,44.85,39517.96764737814,44.95,45.04,44.82,44.85,39517.9676
2008-09-25 11:40:00,44.85,45.01,44.84,44.92,28444.25143849745,44.85,45.01,44.84,44.92,28444.2514
2008-09-25 11:50:00,44.91,44.98,44.86,44.89,33763.97785256759,44.91,44.98,44.86,44.89,33763.9779
2008-09-25 12:00:00,44.88,45.0,44.85,44.97,27250.02714146129,44.88,45.0,44.85,44.97,27250.0271
2008-09-25 12:10:00,44.96,45.1,44.95,45.08,33221.14862664206,44.96,45.1,44.95,45.08,33221.1486
2008-09-25 12:20:00,45.09,45.1,45.0,45.06,27901.422212571924,45.09,45.1,45.0,45.06,27901.4222
2008-09-25 12:30:00,45.06,45.24,45.03,45.12,43426.33807404191,45.06,45.24,45.03,45.12,43426.3381
2008-09-25 12:40:00,45.12,45.25,45.12,45.24,38758.0067310824,45.12,45.25,45.12,45.24,38758.0067
2008-09-25 12:50:00,45.25,45.27,45.06,45.11,74041.90641624146,45.25,45.27,45.06,45.11,74041.9064
2008-09-25 13:00:00,45.11,45.15,44.9,44.91,55042.88350884812,45.11,45.15,44.9,44.91,55042.8835
2008-09-25 13:10:00,44.92,44.94,44.8,44.85,89566.82227771144,44.92,44.94,44.8,44.85,89566.8223
2008-09-25 13:20:00,44.83,45.0,44.83,44.97,55911.41027032895,44.83,45.0,44.83,44.97,55911.4103
2008-09-25 13:30:00,44.98,45.15,44.96,45.12,68722.18000217131,44.98,45.15,44.96,45.12,68722.18
2008-09-25 13:40:00,45.12,45.13,45.03,45.07,37238.08489849094,45.12,45.13,45.03,45.07,37238.0849
2008-09-25 13:50:00,45.08,45.13,44.93,45.13,56997.06872218,45.08,45.13,44.93,45.13,56997.0687
2008-09-25 14:00:00,45.12,45.13,45.01,45.03,35826.728911084574,45.12,45.13,45.01,45.03,35826.7289
2008-09-25 14:10:00,45.02,45.03,44.78,44.86,45163.39159700358,45.02,45.03,44.78,44.86,45163.3916
2008-09-25 14:20:00,44.86,44.95,44.82,44.86,64488.11203995223,44.86,44.95,44.82,44.86,64488.112
2008-09-25 14:30:00,44.86,44.96,44.83,44.95,54608.6201281077,44.86,44.96,44.83,44.95,54608.6201
2008-09-25 14:40:00,44.97,44.97,44.84,44.85,80447.29128216264,44.97,44.97,44.84,44.85,80447.2913
2008-09-25 14:50:00,44.82,45.03,44.8,45.01,58842.68809032679,44.82,45.03,44.8,45.01,58842.6881
2008-09-25 15:00:00,45.0,45.06,44.9,45.0,42992.07469330149,45.0,45.06,44.9,45.0,42992.0747
2008-09-25 15:10:00,44.99,45.13,44.99,45.12,62968.19020736076,44.99,45.13,44.99,45.12,62968.1902
2008-09-25 15:20:00,45.11,45.23,45.1,45.16,108565.84518510476,45.11,45.23,45.1,45.16,108565.8452
2008-09-25 15:30:00,45.16,45.18,45.07,45.12,101291.93355770277,45.16,45.18,45.07,45.12,101291.9336
2008-09-25 15:40:00,45.13,45.17,44.8,44.83,112908.47899250896,45.13,45.17,44.8,44.83,112908.479
2008-09-25 15:50:00,44.82,44.99,44.69,44.99,194658.56041689284,44.82,44.99,44.69,44.99,194658.5604
2008-09-26 09:30:00,43.73,44.75,43.73,44.53,138204.32092063836,43.73,44.75,43.73,44.53,138204.3209
2008-09-26 09:40:00,44.56,45.04,44.53,44.95,68505.0483118011,44.56,45.04,44.53,44.95,68505.0483
2008-09-26 09:50:00,44.96,45.13,44.91,45.07,110628.59624362177,44.96,45.13,44.91,45.07,110628.5962
2008-09-26 10:00:00,45.1,45.3,44.87,45.06,142546.95472804256,45.1,45.3,44.87,45.06,142546.9547
2008-09-26 10:10:00,45.06,45.23,45.01,45.19,74476.16979698188,45.06,45.23,45.01,45.19,74476.1698
2008-09-26 10:20:00,45.19,45.28,45.1,45.18,98469.22158289002,45.19,45.28,45.1,45.18,98469.2216
2008-09-26 10:30:00,45.18,45.23,45.14,45.22,57865.59548366084,45.18,45.23,45.14,45.22,57865.5955
2008-09-26 10:40:00,45.22,45.35,45.22,45.28,117576.81033546849,45.22,45.35,45.22,45.28,117576.8103
2008-09-26 10:50:00,45.28,45.48,45.26,45.38,106937.3575073282,45.28,45.48,45.26,45.38,106937.3575
2008-09-26 11:00:00,45.37,45.43,45.3,45.31,75561.82824883291,45.37,45.43,45.3,45.31,75561.8282
2008-09-26 11:10:00,45.31,45.36,45.16,45.26,91086.7441103029,45.31,45.36,45.16,45.26,91086.7441
2008-09-26 11:20:00,45.24,45.28,45.14,45.26,49831.72293996309,45.24,45.28,45.14,45.26,49831.7229
2008-09-26 11:30:00,45.26,45.39,45.26,45.3,49071.76202366736,45.26,45.39,45.26,45.3,49071.762
2008-09-26 11:40:00,45.27,45.37,45.26,45.31,39517.96764737814,45.27,45.37,45.26,45.31,39517.9676
2008-09-26 11:50:00,45.29,45.51,45.29,45.42,115948.3226576919,45.29,45.51,45.29,45.42,115948.3227
2008-09-26 12:00:00,45.42,45.45,45.33,45.43,47768.9718814461,45.42,45.45,45.33,45.43,47768.9719
2008-09-26 12:10:00,45.44,45.59,45.4,45.44,49071.76202366736,45.44,45.59,45.4,45.44,49071.762
2008-09-26 12:20:00,45.44,45.62,45.41,45.56,47009.010965150366,45.44,45.62,45.41,45.56,47009.011
2008-09-26 12:30:00,45.55,45.66,45.49,45.62,94343.71946585603,45.55,45.66,45.49,45.62,94343.7195
2008-09-26 12:40:00,45.62,45.62,45.52,45.59,78493.10606883075,45.62,45.62,45.52,45.59,78493.1061
2008-09-26 12:50:00,45.59,45.82,45.57,45.81,66767.99478883944,45.59,45.82,45.57,45.81,66767.9948
2008-09-26 13:00:00,45.81,45.84,45.64,45.79,133427.42373249377,45.81,45.84,45.64,45.79,133427.4237
2008-09-26 13:10:00,45.78,46.06,45.78,45.98,136358.70155249158,45.78,46.06,45.78,45.98,136358.7016
2008-09-26 13:20:00,46.0,46.11,45.96,45.98,136792.964933232,46.0,46.11,45.96,45.98,136792.9649
2008-09-26 13:30:00,46.0,46.06,45.89,46.0,81098.68635327327,46.0,46.06,45.89,46.0,81098.6864
2008-09-26 13:40:00,46.0,46.15,45.94,45.98,124525.02442731518,46.0,46.15,45.94,45.98,124525.0244
2008-09-26 13:50:00,45.98,46.06,45.95,45.99,48528.93279774183,45.98,46.06,45.95,45.99,48528.9328
2008-09-26 14:00:00,45.98,45.98,45.85,45.85,66876.56063402454,45.98,45.98,45.85,45.85,66876.5606
2008-09-26 14:10:00,45.86,45.94,45.85,45.91,108782.97687547498,45.86,45.94,45.85,45.91,108782.9769
2008-09-26 14:20:00,45.92,45.94,45.86,45.9,57105.63456736511,45.92,45.94,45.86,45.9,57105.6346
2008-09-26 14:30:00,45.9,45.91,45.83,45.85,48854.63033329714,45.9,45.91,45.83,45.85,48854.6303
2008-09-26 14:40:00,45.85,45.88,45.73,45.87,66333.73140809902,45.85,45.88,45.73,45.87,66333.7314
2008-09-26 14:50:00,45.87,45.91,45.82,45.87,70350.66767994789,45.87,45.91,45.82,45.87,70350.6677
2008-09-26 15:00:00,45.88,45.94,45.83,45.85,122136.57583324288,45.88,45.94,45.83,45.85,122136.5758
2008-09-26 15:10:00,45.84,45.85,45.71,45.71,151883.61741396156,45.84,45.85,45.71,45.71,151883.6174
2008-09-26 15:20:00,45.71,46.05,45.71,45.99,113017.04483769406,45.71,46.05,45.71,45.99,113017.0448
2008-09-26 15:30:00,46.0,46.07,45.97,46.06,115296.92758658128,46.0,46.07,45.97,46.06,115296.9276
2008-09-26 15:40:00,46.06,46.13,45.92,45.92,128650.52654434917,46.06,46.13,45.92,45.92,128650.5265
2008-09-26 15:50:00,45.93,46.01,45.79,45.87,276517.20768646186,45.93,46.01,45.79,45.87,276517.2077
2008-09-29 09:30:00,45.6,46.49,45.56,46.4,100857.67017696232,45.6,46.49,45.56,46.4,100857.6702
2008-09-29 09:40:00,46.4,46.45,46.33,46.38,128541.96069916405,46.4,46.45,46.33,46.38,128541.9607
2008-09-29 09:50:00,46.35,46.46,46.16,46.41,191184.4533709695,46.35,46.46,46.16,46.41,191184.4534
2008-09-29 10:00:00,46.38,46.44,46.13,46.31,176636.63011616547,46.38,46.44,46.13,46.31,176636.6301
2008-09-29 10:10:00,46.31,46.38,46.08,46.17,182824.88329171645,46.31,46.38,46.08,46.17,182824.8833
2008-09-29 10:20:00,46.16,46.17,45.8,45.96,160894.58256432528,46.16,46.17,45.8,45.96,160894.5826
2008-09-29 10:30:00,45.98,46.12,45.86,46.03,183042.01498208664,45.98,46.12,45.86,46.03,183042.015
2008-09-29 10:40:00,46.02,46.21,45.96,46.19,161545.9776354359,46.02,46.21,45.96,46.19,161545.9776
2008-09-29 10:50:00,46.21,46.29,45.96,46.29,258929.54076647488,46.21,46.29,45.96,46.29,258929.5408
2008-09-29 11:00:00,46.29,46.31,46.09,46.29,156660.51460210618,46.29,46.31,46.09,46.29,156660.5146
2008-09-29 11:10:00,46.29,46.35,46.19,46.3,308435.56617088267,46.29,46.35,46.19,46.3,308435.5662
2008-09-29 11:20:00,46.3,46.9,46.29,46.61,184887.63435023345,46.3,46.9,46.29,46.61,184887.6344
2008-09-29 11:30:00,46.61,46.63,46.21,46.39,120073.82477472589,46.61,46.63,46.21,46.39,120073.8248
2008-09-29 11:40:00,46.36,46.75,46.22,46.73,105634.56736510694,46.36,46.75,46.22,46.73,105634.5674
2008-09-29 11:50:00,46.73,46.76,46.54,46.66,74584.73564216698,46.73,46.76,46.54,46.66,74584.7356
2008-09-29 12:00:00,46.66,46.93,46.64,46.88,97709.26066659427,46.66,46.93,46.64,46.88,97709.2607
2008-09-29 12:10:00,46.88,46.92,46.6,46.61,84138.5300184562,46.88,46.92,46.6,46.61,84138.53
2008-09-29 12:20:00,46.57,46.85,46.57,46.83,65899.4680273586,46.57,46.85,46.57,46.83,65899.468
2008-09-29 12:30:00,46.81,47.05,46.72,46.97,122570.83921398329,46.81,47.05,46.72,46.97,122570.8392
2008-09-29 12:40:00,46.95,47.75,46.95,47.54,159917.48995765933,46.95,47.75,46.95,47.54,159917.49
2008-09-29 12:50:00,47.51,47.63,47.48,47.53,76647.48670068396,47.51,47.63,47.48,47.53,76647.4867
2008-09-29 13:00:00,47.54,47.55,46.86,46.97,166431.4406687656,47.54,47.55,46.86,46.97,166431.4407
2008-09-29 13:10:00,46.97,47.04,46.92,46.99,171316.90370209533,46.97,47.04,46.92,46.99,171316.9037
2008-09-29 13:20:00,46.99,46.99,46.79,46.84,100640.53848659212,46.99,46.99,46.79,46.84,100640.5385
2008-09-29 13:30:00,46.84,46.97,46.45,46.81,140158.50613397025,46.84,46.97,46.45,46.81,140158.5061
2008-09-29 13:40:00,46.79,46.81,45.17,46.35,232765.17207686463,46.79,46.81,45.17,46.35,232765.1721
2008-09-29 13:50:00,46.29,46.9,46.07,46.46,130713.27760286616,46.29,46.9,46.07,46.46,130713.2776
2008-09-29 14:00:00,46.46,46.83,46.15,46.51,176419.49842579526,46.46,46.83,46.15,46.51,176419.4984
2008-09-29 14:10:00,46.53,47.15,46.31,46.99,185213.3318857888,46.53,47.15,46.31,46.99,185213.3319
2008-09-29 14:20:00,47.02,47.33,46.99,47.21,254586.90695907068,47.02,47.33,46.99,47.21,254586.907
2008-09-29 14:30:00,47.19,47.44,47.09,47.43,245467.3759635219,47.19,47.44,47.09,47.43,245467.376
2008-09-29 14:40:00,47.42,47.69,47.15,47.16,246878.73195092825,47.42,47.69,47.15,47.16,246878.732
2008-09-29 14:50:00,47.15,47.3,47.05,47.23,121593.74660731734,47.15,47.3,47.05,47.23,121593.7466
2008-09-29 15:00:00,47.23,47.44,47.14,47.14,188578.873086527,47.23,47.44,47.14,47.14,188578.8731
2008-09-29 15:10:00,47.16,47.63,47.01,47.56,335142.76408641844,47.16,47.63,47.01,47.56,335142.7641
2008-09-29 15:20:00,47.57,47.59,46.33,47.15,252415.59005536852,47.57,47.59,46.33,47.15,252415.5901
2008-09-29 15:30:00,47.14,47.2,46.33,46.97,229833.8942568668,47.14,47.2,46.33,46.97,229833.8943
2008-09-29 15:40:00,46.98,47.11,46.95,47.06,369123.8736293562,46.98,47.11,46.95,47.06,369123.8736
2008-09-29 15:50:00,47.07,47.07,45.7,45.82,531429.8121810878,47.07,47.07,45.7,45.82,531429.8122
2008-09-30 09:30:00,46.02,46.66,45.94,46.19,179133.64455542288,46.02,46.66,45.94,46.19,179133.6446
2008-09-30 09:40:00,46.17,46.17,45.24,45.35,177613.72272283142,46.17,46.17,45.24,45.35,177613.7227
2008-09-30 09:50:00,45.24,45.59,45.04,45.4,190315.92660948867,45.24,45.59,45.04,45.4,190315.9266
2008-09-30 10:00:00,45.46,45.73,45.09,45.12,146455.32515470634,45.46,45.73,45.09,45.12,146455.3252
2008-09-30 10:10:00,45.17,45.62,45.14,45.51,59059.819780697,45.17,45.62,45.14,45.51,59059.8198
2008-09-30 10:20:00,45.56,45.66,45.44,45.51,62208.22929106504,45.56,45.66,45.44,45.51,62208.2293
2008-09-30 10:30:00,45.53,45.68,45.42,45.65,127239.1705569428,45.53,45.68,45.42,45.65,127239.1706
2008-09-30 10:40:00,45.65,45.69,45.44,45.52,72087.72120290957,45.65,45.69,45.44,45.52,72087.7212
2008-09-30 10:50:00,45.52,45.54,45.14,45.15,70459.233525133,45.52,45.54,45.14,45.15,70459.2335
2008-09-30 11:00:00,45.14,45.15,44.91,45.01,199109.7600694821,45.14,45.15,44.91,45.01,199109.7601
2008-09-30 11:10:00,45.03,45.04,44.67,44.76,89892.51981326674,45.03,45.04,44.67,44.76,89892.5198
2008-09-30 11:20:00,44.76,44.92,44.55,44.92,89566.82227771144,44.76,44.92,44.55,44.92,89566.8223
2008-09-30 11:30:00,44.9,45.06,44.88,45.0,90869.61241993267,44.9,45.06,44.88,45.0,90869.6124
2008-09-30 11:40:00,45.0,45.87,44.93,45.82,160134.62164802954,45.0,45.87,44.93,45.82,160134.6216
2008-09-30 11:50:00,45.84,45.92,45.49,45.69,80881.55466290306,45.84,45.92,45.49,45.69,80881.5547
2008-09-30 12:00:00,45.69,45.73,45.35,45.44,71219.19444142873,45.69,45.73,45.35,45.44,71219.1944
2008-09-30 12:10:00,45.45,45.54,45.41,45.49,55694.27857995874,45.45,45.54,45.41,45.49,55694.2786
2008-09-30 12:20:00,45.52,45.58,45.38,45.39,44403.430680707854,45.52,45.58,45.38,45.39,44403.4307
2008-09-30 12:30:00,45.41,45.56,45.4,45.48,39517.96764737814,45.41,45.56,45.4,45.48,39517.9676
2008-09-30 12:40:00,45.48,45.98,45.46,45.94,93366.6268591901,45.48,45.98,45.46,45.94,93366.6269
2008-09-30 12:50:00,45.93,45.94,45.71,45.78,64705.24373032244,45.93,45.94,45.71,45.78,64705.2437
2008-09-30 13:00:00,45.78,45.8,45.47,45.62,165128.65052654434,45.78,45.8,45.47,45.62,165128.6505
2008-09-30 13:10:00,45.62,45.78,45.48,45.69,59385.51731625231,45.62,45.78,45.48,45.69,59385.5173
2008-09-30 13:20:00,45.67,45.85,45.62,45.82,197806.96992726089,45.67,45.85,45.62,45.82,197806.9699
2008-09-30 13:30:00,45.81,46.13,45.8,45.94,99012.05080881556,45.81,46.13,45.8,45.94,99012.0508
2008-09-30 13:40:00,45.92,45.94,45.7,45.7,72304.85289327978,45.92,45.94,45.7,45.7,72304.8529
2008-09-30 13:50:00,45.72,45.94,45.72,45.89,89241.12474215613,45.72,45.94,45.72,45.89,89241.1247
2008-09-30 14:00:00,45.88,46.02,45.84,45.99,89023.99305178592,45.88,46.02,45.84,45.99,89023.9931
2008-09-30 14:10:00,46.01,46.15,45.94,46.09,96949.29975029857,46.01,46.15,45.94,46.09,96949.2998
2008-09-30 14:20:00,46.1,46.1,45.87,45.93,96189.33883400285,46.1,46.1,45.87,45.93,96189.3388
2008-09-30 14:30:00,45.93,46.16,45.88,45.88,123005.1025947237,45.93,46.16,45.88,45.88,123005.1026
2008-09-30 14:40:00,45.89,45.93,45.75,45.77,71327.76028661383,45.89,45.93,45.75,45.77,71327.7603
2008-09-30 14:50:00,45.77,45.83,45.73,45.79,73499.07719031593,45.77,45.83,45.73,45.79,73499.0772
2008-09-30 15:00:00,45.81,45.95,45.74,45.91,80664.42297253285,45.81,45.95,45.74,45.91,80664.423
2008-09-30 15:10:00,45.89,45.9,45.59,45.63,69047.87753772663,45.89,45.9,45.59,45.63,69047.8775
2008-09-30 15:20:00,45.63,46.0,45.6,45.94,184561.9368146781,45.63,46.0,45.6,45.94,184561.9368
2008-09-30 15:30:00,45.95,45.95,45.72,45.81,103354.68461621976,45.95,45.95,45.72,45.81,103354.6846
2008-09-30 15:40:00,45.8,46.1,45.72,46.1,179025.07871023778,45.8,46.1,45.72,46.1,179025.0787
2008-09-30 15:50:00,46.1,46.34,45.9,46.32,272066.0080338726,46.1,46.34,45.9,46.32,272066.008
2008-10-01 09:30:00,45.27,45.94,44.99,45.18,115622.62512213658,45.27,45.94,44.99,45.18,115622.6251
2008-10-01 09:40:00,45.24,45.82,45.15,45.55,117685.37618065358,45.24,45.82,45.15,45.55,117685.3762
2008-10-01 09:50:00,45.52,45.55,45.25,45.44,83921.39832808598,45.52,45.55,45.25,45.44,83921.3983
2008-10-01 10:00:00,45.43,45.45,44.85,44.97,162088.80686136143,45.43,45.45,44.85,44.97,162088.8069
2008-10-01 10:10:00,45.0,45.2,44.94,45.17,90218.21734882206,45.0,45.2,44.94,45.17,90218.2173
2008-10-01 10:20:00,45.16,45.32,45.01,45.03,117033.98110954296,45.16,45.32,45.01,45.03,117033.9811
2008-10-01 10:30:00,45.03,45.07,44.89,45.05,63836.7169688416,45.03,45.07,44.89,45.05,63836.717
2008-10-01 10:40:00,45.03,45.14,44.72,44.76,95537.9437628922,45.03,45.14,44.72,44.76,95537.9438
2008-10-01 10:50:00,44.77,44.97,44.66,44.66,74259.03810661167,44.77,44.97,44.66,44.66,74259.0381
2008-10-01 11:00:00,44.65,44.66,44.27,44.64,88372.59798067529,44.65,44.66,44.27,44.64,88372.598
2008-10-01 11:10:00,44.63,45.0,44.6,44.91,66333.73140809902,44.63,45.0,44.6,44.91,66333.7314
2008-10-01 11:20:00,44.9,45.04,44.73,44.77,89132.55889697102,44.9,45.04,44.73,44.77,89132.5589
2008-10-01 11:30:00,44.8,44.82,44.66,44.69,51568.77646292477,44.8,44.82,44.66,44.69,51568.7765
2008-10-01 11:40:00,44.71,44.71,44.61,44.67,54934.317663663016,44.71,44.71,44.61,44.67,54934.3177
2008-10-01 11:50:00,44.67,44.77,44.65,44.76,130387.58006731085,44.67,44.77,44.65,44.76,130387.5801
2008-10-01 12:00:00,44.76,44.96,44.76,44.76,136141.5698621214,44.76,44.96,44.76,44.76,136141.5699
2008-10-01 12:10:00,44.77,44.89,44.65,44.68,62208.22929106504,44.77,44.89,44.65,44.68,62208.2293
2008-10-01 12:20:00,44.66,44.77,44.65,44.67,63619.58527847139,44.66,44.77,44.65,44.67,63619.5853
2008-10-01 12:30:00,44.69,45.03,44.69,44.97,50048.8546303333,44.69,45.03,44.69,44.97,50048.8546
2008-10-01 12:40:00,44.96,45.12,44.91,45.11,71762.02366735425,44.96,45.12,44.91,45.11,71762.0237
2008-10-01 12:50:00,45.12,45.27,45.03,45.05,58082.72717403105,45.12,45.27,45.03,45.05,58082.7272
2008-10-01 13:00:00,45.03,45.06,44.71,44.77,48094.669417001416,45.03,45.06,44.71,44.77,48094.6694
2008-10-01 13:10:00,44.79,44.88,44.68,44.79,39843.66518293345,44.79,44.88,44.68,44.79,39843.6652
2008-10-01 13:20:00,44.77,44.91,44.74,44.85,53414.395831071546,44.77,44.91,44.74,44.85,53414.3958
2008-10-01 13:30:00,44.86,44.89,44.69,44.88,70567.7993703181,44.86,44.89,44.69,44.88,70567.7994
2008-10-01 13:40:00,44.87,45.19,44.63,44.78,111388.55715991747,44.87,45.19,44.63,44.78,111388.5572
2008-10-01 13:50:00,44.77,44.9,44.53,44.58,60362.60992291825,44.77,44.9,44.53,44.58,60362.6099
2008-10-01 14:00:00,44.56,44.89,44.46,44.74,73716.20888068614,44.56,44.89,44.46,44.74,73716.2089
2008-10-01 14:10:00,44.7,45.06,44.67,44.9,73390.51134513083,44.7,45.06,44.67,44.9,73390.5113
2008-10-01 14:20:00,44.91,45.16,44.88,45.16,85767.01769623277,44.91,45.16,44.88,45.16,85767.0177
2008-10-01 14:30:00,45.15,45.15,44.92,45.13,55042.88350884812,45.15,45.15,44.92,45.13,55042.8835
2008-10-01 14:40:00,45.14,45.37,45.08,45.34,69047.87753772663,45.14,45.37,45.08,45.34,69047.8775
2008-10-01 14:50:00,45.32,45.35,44.99,45.13,65790.9021821735,45.32,45.35,44.99,45.13,65790.9022
2008-10-01 15:00:00,45.12,45.25,45.01,45.21,63836.7169688416,45.12,45.25,45.01,45.21,63836.717
2008-10-01 15:10:00,45.2,45.37,45.08,45.15,94018.02193030072,45.2,45.37,45.08,45.15,94018.0219
2008-10-01 15:20:00,45.16,45.38,45.12,45.36,77190.31592660949,45.16,45.38,45.12,45.36,77190.3159
2008-10-01 15:30:00,45.38,45.57,45.23,45.3,121159.48322657692,45.38,45.57,45.23,45.3,121159.4832
2008-10-01 15:40:00,45.31,45.52,45.27,45.36,90761.04657474758,45.31,45.52,45.27,45.36,90761.0466
2008-10-01 15:50:00,45.35,45.78,45.35,45.68,130604.71175768104,45.35,45.78,45.35,45.68,130604.7118
2008-10-02 09:30:00,45.67,46.17,44.31,45.83,66008.0338725437,45.67,46.17,44.31,45.83,66008.0339
2008-10-02 09:40:00,45.83,45.99,45.6,45.68,60579.74161328846,45.83,45.99,45.6,45.68,60579.7416
2008-10-02 09:50:00,45.62,45.84,45.14,45.28,66116.59971772881,45.62,45.84,45.14,45.28,66116.5997
2008-10-02 10:00:00,45.25,45.36,45.04,45.35,63619.58527847139,45.25,45.36,45.04,45.35,63619.5853
2008-10-02 10:10:00,45.31,45.64,45.27,45.44,48203.23526218652,45.31,45.64,45.27,45.44,48203.2353
2008-10-02 10:20:00,45.41,45.46,44.99,45.21,40060.79687330366,45.41,45.46,44.99,45.21,40060.7969
2008-10-02 10:30:00,45.19,45.44,45.15,45.39,40277.92856367387,45.19,45.44,45.15,45.39,40277.9286
2008-10-02 10:40:00,45.38,45.39,45.16,45.25,33655.41200738248,45.38,45.39,45.16,45.25,33655.412
2008-10-02 10:50:00,45.25,45.48,45.24,45.47,41255.02117033981,45.25,45.48,45.24,45.47,41255.0212
2008-10-02 11:00:00,45.46,45.5,45.16,45.24,71870.58951253936,45.46,45.5,45.16,45.24,71870.5895
2008-10-02 11:10:00,45.21,45.34,45.09,45.27,61556.834219954406,45.21,45.34,45.09,45.27,61556.8342
2008-10-02 11:20:00,45.26,45.63,45.18,45.59,73390.51134513083,45.26,45.63,45.18,45.59,73390.5113
2008-10-02 11:30:00,45.6,45.79,45.5,45.7,72847.6821192053,45.6,45.79,45.5,45.7,72847.6821
2008-10-02 11:40:00,45.69,45.99,45.64,45.67,76973.18423623928,45.69,45.99,45.64,45.67,76973.1842
2008-10-02 11:50:00,45.65,45.82,45.64,45.8,47226.142655520576,45.65,45.82,45.64,45.8,47226.1427
2008-10-02 12:00:00,45.8,45.88,45.74,45.82,139289.9793724894,45.8,45.88,45.74,45.82,139289.9794
2008-10-02 12:10:00,45.82,45.9,45.75,45.83,75018.9990229074,45.82,45.9,45.75,45.83,75018.999
2008-10-02 12:20:00,45.82,45.87,45.74,45.81,65790.9021821735,45.82,45.87,45.74,45.81,65790.9022
2008-10-02 12:30:00,45.77,45.92,45.77,45.88,115405.49343176636,45.77,45.92,45.77,45.88,115405.4934
2008-10-02 12:40:00,45.88,45.88,45.64,45.7,62208.22929106504,45.88,45.88,45.64,45.7,62208.2293
2008-10-02 12:50:00,45.69,45.91,45.63,45.8,65356.63880143307,45.69,45.91,45.63,45.8,65356.6388
2008-10-02 13:00:00,45.8,45.81,45.49,45.53,28987.08066442297,45.8,45.81,45.49,45.53,28987.0807
2008-10-02 13:10:00,45.51,45.68,45.44,45.63,81424.38388882858,45.51,45.68,45.44,45.63,81424.3839
2008-10-02 13:20:00,45.61,45.69,45.57,45.65,35283.89968515905,45.61,45.69,45.57,45.65,35283.8997
2008-10-02 13:30:00,45.65,45.69,45.46,45.48,58408.42470958637,45.65,45.69,45.46,45.48,58408.4247
2008-10-02 13:40:00,45.47,45.73,45.37,45.55,150255.12973618502,45.47,45.73,45.37,45.55,150255.1297
2008-10-02 13:50:00,45.54,46.06,45.49,45.97,124525.02442731518,45.54,46.06,45.49,45.97,124525.0244
2008-10-02 14:00:00,45.98,46.12,45.94,45.95,103137.55292584954,45.98,46.12,45.94,45.95,103137.5529
2008-10-02 14:10:00,45.96,46.09,45.72,45.94,103788.94799696017,45.96,46.09,45.72,45.94,103788.948
2008-10-02 14:20:00,45.93,45.97,45.54,45.66,66985.12647920965,45.93,45.97,45.54,45.66,66985.1265
2008-10-02 14:30:00,45.69,45.75,45.42,45.55,70459.233525133,45.69,45.75,45.42,45.55,70459.2335
2008-10-02 14:40:00,45.55,45.8,45.44,45.76,81315.81804364348,45.55,45.8,45.44,45.76,81315.818
2008-10-02 14:50:00,45.76,45.79,45.57,45.75,64270.98034958202,45.76,45.79,45.57,45.75,64270.9803
2008-10-02 15:00:00,45.75,45.76,45.51,45.53,63619.58527847139,45.75,45.76,45.51,45.53,63619.5853
2008-10-02 15:10:00,45.51,45.85,45.45,45.69,294864.8355227446,45.51,45.85,45.45,45.69,294864.8355
2008-10-02 15:20:00,45.68,45.82,45.64,45.82,125176.4194984258,45.68,45.82,45.64,45.82,125176.4195
2008-10-02 15:30:00,45.82,46.03,45.73,45.82,203560.95972207145,45.82,46.03,45.73,45.82,203560.9597
2008-10-02 15:40:00,45.8,46.06,45.49,45.65,230159.5917924221,45.8,46.06,45.49,45.65,230159.5918
2008-10-02 15:50:00,45.65,46.06,45.57,45.76,292910.6503094127,45.65,46.06,45.57,45.76,292910.6503
2008-10-03 09:30:00,46.1,47.38,46.1,47.22,122245.14167842796,46.1,47.38,46.1,47.22,122245.1417
2008-10-03 09:40:00,47.15,47.23,46.85,46.96,174573.87905764848,47.15,47.23,46.85,46.96,174573.8791
2008-10-03 09:50:00,46.99,47.29,46.82,47.2,75670.39409401802,46.99,47.29,46.82,47.2,75670.3941
2008-10-03 10:00:00,47.19,47.38,47.11,47.22,82292.91065030942,47.19,47.38,47.11,47.22,82292.9107
2008-10-03 10:10:00,47.23,47.86,47.14,47.83,162740.20193247206,47.23,47.86,47.14,47.83,162740.2019
2008-10-03 10:20:00,47.82,48.04,47.44,47.48,169688.41602431875,47.82,48.04,47.44,47.48,169688.416
2008-10-03 10:30:00,47.48,47.97,47.47,47.9,128324.82900879384,47.48,47.97,47.47,47.9,128324.829
2008-10-03 10:40:00,47.9,47.9,47.6,47.6,54282.92259255239,47.9,47.9,47.6,47.6,54282.9226
2008-10-03 10:50:00,47.59,48.12,47.57,48.12,86418.4127673434,47.59,48.12,47.57,48.12,86418.4128
2008-10-03 11:00:00,48.12,48.23,47.96,48.04,64162.41450439692,48.12,48.23,47.96,48.04,64162.4145
2008-10-03 11:10:00,48.04,48.05,47.68,47.69,35066.76799478884,48.04,48.05,47.68,47.69,35066.768
2008-10-03 11:20:00,47.65,47.75,47.54,47.55,28661.38312886766,47.65,47.75,47.54,47.55,28661.3831
2008-10-03 11:30:00,47.55,48.13,47.52,48.04,75453.26240364781,47.55,48.13,47.52,48.04,75453.2624
2008-10-03 11:40:00,48.04,48.05,47.71,47.77,69807.83845402236,48.04,48.05,47.71,47.77,69807.8385
2008-10-03 11:50:00,47.77,47.86,47.6,47.61,70242.10183476278,47.77,47.86,47.6,47.61,70242.1018
2008-10-03 12:00:00,47.6,47.69,47.41,47.45,84138.5300184562,47.6,47.69,47.41,47.45,84138.53
2008-10-03 12:10:00,47.45,47.46,47.22,47.29,64922.37542069265,47.45,47.46,47.22,47.29,64922.3754
2008-10-03 12:20:00,47.29,47.29,46.95,47.21,79253.06698512648,47.29,47.29,46.95,47.21,79253.067
2008-10-03 12:30:00,47.22,47.46,47.22,47.46,42232.11377700576,47.22,47.46,47.22,47.46,42232.1138
2008-10-03 12:40:00,47.46,47.82,47.45,47.82,56237.10780588427,47.46,47.82,47.45,47.82,56237.1078
2008-10-03 12:50:00,47.84,47.9,47.7,47.85,55368.58104440344,47.84,47.9,47.7,47.85,55368.581
2008-10-03 13:00:00,47.88,47.99,47.65,47.81,59711.21485180762,47.88,47.99,47.65,47.81,59711.2149
2008-10-03 13:10:00,47.79,48.17,47.53,47.74,126913.47302138749,47.79,48.17,47.53,47.74,126913.473
2008-10-03 13:20:00,47.78,48.03,47.16,47.23,120182.39061991098,47.78,48.03,47.16,47.23,120182.3906
2008-10-03 13:30:00,47.22,47.53,46.88,47.15,108348.71349473456,47.22,47.53,46.88,47.15,108348.7135
2008-10-03 13:40:00,47.24,47.28,46.34,47.26,137552.92584952773,47.24,47.28,46.34,47.26,137552.9258
2008-10-03 13:50:00,47.27,47.6,47.11,47.29,111062.8596243622,47.27,47.6,47.11,47.29,111062.8596
2008-10-03 14:00:00,47.31,47.52,46.93,47.41,109325.8061014005,47.31,47.52,46.93,47.41,109325.8061
2008-10-03 14:10:00,47.41,47.94,47.41,47.69,82510.04234067962,47.41,47.94,47.41,47.69,82510.0423
2008-10-03 14:20:00,47.7,47.71,46.95,47.13,66659.42894365433,47.7,47.71,46.95,47.13,66659.4289
2008-10-03 14:30:00,47.15,47.25,46.59,47.13,86961.24199326892,47.15,47.25,46.59,47.13,86961.242
2008-10-03 14:40:00,47.11,47.18,46.9,47.13,79144.50113994138,47.11,47.18,46.9,47.13,79144.5011
2008-10-03 14:50:00,47.13,47.21,46.91,47.09,81098.68635327327,47.13,47.21,46.91,47.09,81098.6864
2008-10-03 15:00:00,47.09,47.39,47.06,47.22,132993.16035175335,47.09,47.39,47.06,47.22,132993.1604
2008-10-03 15:10:00,47.23,47.23,46.83,46.92,75127.56486809251,47.23,47.23,46.83,46.92,75127.5649
2008-10-03 15:20:00,46.9,46.99,46.56,46.69,103788.94799696017,46.9,46.99,46.56,46.69,103788.948
2008-10-03 15:30:00,46.69,46.99,46.67,46.9,130821.84344805124,46.69,46.99,46.67,46.9,130821.8434
2008-10-03 15:40:00,46.88,46.88,46.37,46.51,204755.1840191076,46.88,46.88,46.37,46.51,204755.184
2008-10-03 15:50:00,46.52,46.67,46.3,46.52,318640.7556182825,46.52,46.67,46.3,46.52,318640.7556
2008-10-06 09:30:00,46.19,47.54,46.09,47.45,304201.49820866354,46.19,47.54,46.09,47.45,304201.4982
2008-10-06 09:40:00,47.51,47.51,46.44,46.57,147106.72022581697,47.51,47.51,46.44,46.57,147106.7202
2008-10-06 09:50:00,46.53,46.67,45.53,45.77,195961.3505591141,46.53,46.67,45.53,45.77,195961.3506
2008-10-06 10:00:00,45.78,46.62,45.69,46.15,216914.55867983933,45.78,46.62,45.69,46.15,216914.5587
2008-10-06 10:10:00,46.09,46.13,45.57,45.69,129301.92161545978,46.09,46.13,45.57,45.69,129301.9216
2008-10-06 10:20:00,45.71,46.07,44.9,45.24,150689.3931169254,45.71,46.07,44.9,45.24,150689.3931
2008-10-06 10:30:00,45.21,45.27,44.37,44.69,142329.82303767235,45.21,45.27,44.37,44.69,142329.823
2008-10-06 10:40:00,44.72,44.92,43.67,44.64,179242.21040060796,44.72,44.92,43.67,44.64,179242.2104
2008-10-06 10:50:00,44.61,45.49,44.51,45.47,148409.51036803823,44.61,45.49,44.51,45.47,148409.5104
2008-10-06 11:00:00,45.43,45.82,45.36,45.76,165671.47975246987,45.43,45.82,45.36,45.76,165671.4798
2008-10-06 11:10:00,45.81,46.15,45.45,45.49,190315.92660948867,45.81,46.15,45.45,45.49,190315.9266
2008-10-06 11:20:00,45.47,45.93,45.2,45.49,104006.07968733036,45.47,45.93,45.2,45.49,104006.0797
2008-10-06 11:30:00,45.43,45.65,45.32,45.47,95429.3779177071,45.43,45.65,45.32,45.47,95429.3779
2008-10-06 11:40:00,45.45,45.47,44.85,44.88,69807.83845402236,45.45,45.47,44.85,44.88,69807.8385
2008-10-06 11:50:00,44.84,44.86,44.37,44.61,112474.21561176854,44.84,44.86,44.37,44.61,112474.2156
2008-10-06 12:00:00,44.62,44.96,44.49,44.62,81424.38388882858,44.62,44.96,44.49,44.62,81424.3839
2008-10-06 12:10:00,44.64,44.67,44.33,44.63,72196.28704809467,44.64,44.67,44.33,44.63,72196.287
2008-10-06 12:20:00,44.65,44.98,44.59,44.89,87395.50537400934,44.65,44.98,44.59,44.89,87395.5054
2008-10-06 12:30:00,44.89,44.92,44.51,44.51,56671.37118662469,44.89,44.92,44.51,44.51,56671.3712
2008-10-06 12:40:00,44.47,44.83,44.38,44.8,87395.50537400934,44.47,44.83,44.38,44.8,87395.5054
2008-10-06 12:50:00,44.81,45.04,44.58,44.58,109434.3719465856,44.81,45.04,44.58,44.58,109434.3719
2008-10-06 13:00:00,44.58,44.75,44.34,44.35,83812.83248290088,44.58,44.75,44.34,44.35,83812.8325
2008-10-06 13:10:00,44.36,44.47,44.22,44.25,122679.4050591684,44.36,44.47,44.22,44.25,122679.4051
2008-10-06 13:20:00,44.27,44.31,43.91,44.01,120508.08815546628,44.27,44.31,43.91,44.01,120508.0882
2008-10-06 13:30:00,44.01,44.21,43.95,43.95,95103.68038215178,44.01,44.21,43.95,43.95,95103.6804
2008-10-06 13:40:00,43.96,44.14,43.84,43.84,117251.11279991316,43.96,44.14,43.84,43.84,117251.1128
2008-10-06 13:50:00,43.88,44.26,43.86,44.1,137118.6624687873,43.88,44.26,43.86,44.1,137118.6625
2008-10-06 14:00:00,44.07,44.21,43.63,43.67,98360.65573770492,44.07,44.21,43.63,43.67,98360.6557
2008-10-06 14:10:00,43.66,43.9,43.52,43.53,85115.62262512214,43.66,43.9,43.52,43.53,85115.6226
2008-10-06 14:20:00,43.52,43.64,43.28,43.43,120290.95646509608,43.52,43.64,43.28,43.43,120290.9565
2008-10-06 14:30:00,43.41,43.43,43.13,43.22,175550.97166431442,43.41,43.43,43.13,43.22,175550.9717
2008-10-06 14:40:00,43.24,43.46,42.99,43.19,196829.8773205949,43.24,43.46,42.99,43.19,196829.8773
2008-10-06 14:50:00,43.17,44.11,43.05,44.01,213766.1491694713,43.17,44.11,43.05,44.01,213766.1492
2008-10-06 15:00:00,44.01,44.57,43.9,44.42,229508.19672131148,44.01,44.57,43.9,44.42,229508.1967
2008-10-06 15:10:00,44.48,45.1,44.22,44.91,223862.772771686,44.48,45.1,44.22,44.91,223862.7728
2008-10-06 15:20:00,44.89,45.22,44.63,45.13,170665.5086309847,44.89,45.22,44.63,45.13,170665.5086
2008-10-06 15:30:00,45.15,45.4,44.57,44.72,205298.0132450332,45.15,45.4,44.57,44.72,205298.0132
2008-10-06 15:40:00,44.72,46.24,44.58,45.92,297361.849962002,44.72,46.24,44.58,45.92,297361.85
2008-10-06 15:50:00,45.97,46.08,44.93,45.09,451851.0476604061,45.97,46.08,44.93,45.09,451851.0477
2008-10-07 09:30:00,45.9,46.68,44.27,45.94,185864.72695689937,45.9,46.68,44.27,45.94,185864.727
2008-10-07 09:40:00,45.98,46.02,45.29,45.49,132124.6335902725,45.98,46.02,45.29,45.49,132124.6336
2008-10-07 09:50:00,45.47,45.47,44.4,44.87,246553.0344153729,45.47,45.47,44.4,44.87,246553.0344
2008-10-07 10:00:00,44.89,45.21,44.48,45.0,181630.65899468027,44.89,45.21,44.48,45.0,181630.659
2008-10-07 10:10:00,45.02,45.24,44.76,44.89,117468.24449028337,45.02,45.24,44.76,44.89,117468.2445
2008-10-07 10:20:00,44.88,45.69,44.7,45.58,102377.5920095538,44.88,45.69,44.7,45.58,102377.592
2008-10-07 10:30:00,45.54,45.66,45.24,45.46,85875.58354141787,45.54,45.66,45.24,45.46,85875.5835
2008-10-07 10:40:00,45.56,46.3,45.56,45.87,415372.9236782109,45.56,46.3,45.56,45.87,415372.9237
2008-10-07 10:50:00,45.89,46.05,45.62,45.69,157094.7779828466,45.89,46.05,45.62,45.69,157094.778
2008-10-07 11:00:00,45.69,45.91,45.58,45.81,66116.59971772881,45.69,45.91,45.58,45.81,66116.5997
2008-10-07 11:10:00,45.82,45.83,45.36,45.46,63728.1511236565,45.82,45.83,45.36,45.46,63728.1511
2008-10-07 11:20:00,45.46,45.62,45.3,45.3,63945.28281402671,45.46,45.62,45.3,45.3,63945.2828
2008-10-07 11:30:00,45.33,45.53,45.02,45.09,50591.68385625882,45.33,45.53,45.02,45.09,50591.6839
2008-10-07 11:40:00,45.12,45.26,45.11,45.14,51677.34230810987,45.12,45.26,45.11,45.14,51677.3423
2008-10-07 11:50:00,45.12,45.19,44.9,45.08,61122.57083921399,45.12,45.19,44.9,45.08,61122.5708
2008-10-07 12:00:00,45.1,45.14,44.72,44.77,47551.84019107589,45.1,45.14,44.72,44.77,47551.8402
2008-10-07 12:10:00,44.78,45.11,44.65,44.91,49180.32786885246,44.78,45.11,44.65,44.91,49180.3279
2008-10-07 12:20:00,44.91,45.11,44.51,44.52,75670.39409401802,44.91,45.11,44.51,44.52,75670.3941
2008-10-07 12:30:00,44.54,44.65,44.22,44.43,52328.737379220496,44.54,44.65,44.22,44.43,52328.7374
2008-10-07 12:40:00,44.41,44.53,43.98,44.16,94343.71946585603,44.41,44.53,43.98,44.16,94343.7195
2008-10-07 12:50:00,44.12,44.43,44.09,44.26,81967.21311475411,44.12,44.43,44.09,44.26,81967.2131
2008-10-07 13:00:00,44.27,44.49,44.13,44.29,83378.56910216046,44.27,44.49,44.13,44.29,83378.5691
2008-10-07 13:10:00,44.31,44.65,44.3,44.42,53522.96167625665,44.31,44.65,44.3,44.42,53522.9617
2008-10-07 13:20:00,44.41,44.49,43.86,44.08,106177.39659103246,44.41,44.49,43.86,44.08,106177.3966
2008-10-07 13:30:00,44.08,44.29,43.92,44.12,54825.75181847791,44.08,44.29,43.92,44.12,54825.7518
2008-10-07 13:40:00,44.12,44.14,43.59,43.59,67310.82401476496,44.12,44.14,43.59,43.59,67310.824
2008-10-07 13:50:00,43.57,43.84,43.18,43.34,115188.36174139616,43.57,43.84,43.18,43.34,115188.3617
2008-10-07 14:00:00,43.31,43.79,43.25,43.43,79253.06698512648,43.31,43.79,43.25,43.43,79253.067
2008-10-07 14:10:00,43.42,43.93,43.07,43.67,127781.99978286833,43.42,43.93,43.07,43.67,127781.9998
2008-10-07 14:20:00,43.68,43.98,43.53,43.66,107371.62088806862,43.68,43.98,43.53,43.66,107371.6209
2008-10-07 14:30:00,43.64,44.07,43.64,43.7,114319.83497991532,43.64,44.07,43.64,43.7,114319.835
2008-10-07 14:40:00,43.72,43.96,43.41,43.84,94235.15362067094,43.72,43.96,43.41,43.84,94235.1536
2008-10-07 14:50:00,43.82,43.84,43.4,43.6,82835.73987623493,43.82,43.84,43.4,43.6,82835.7399
2008-10-07 15:00:00,43.62,43.68,43.25,43.49,97166.43144066876,43.62,43.68,43.25,43.49,97166.4314
2008-10-07 15:10:00,43.51,43.76,43.26,43.51,117033.98110954296,43.51,43.76,43.26,43.51,117033.9811
2008-10-07 15:20:00,43.53,43.72,43.22,43.4,119096.73216805993,43.53,43.72,43.22,43.4,119096.7322
2008-10-07 15:30:00,43.4,43.95,43.3,43.61,178265.11779394204,43.4,43.95,43.3,43.61,178265.1178
2008-10-07 15:40:00,43.61,43.87,43.35,43.5,235370.75236130715,43.61,43.87,43.35,43.5,235370.7524
2008-10-07 15:50:00,43.47,43.67,42.67,42.84,400825.1004234068,43.47,43.67,42.67,42.84,400825.1004
2008-10-08 09:30:00,42.63,43.74,42.14,43.4,263706.43795461947,42.63,43.74,42.14,43.4,263706.438
2008-10-08 09:40:00,43.3,43.48,42.45,42.91,303224.4056019976,43.3,43.48,42.45,42.91,303224.4056
2008-10-08 09:50:00,42.92,44.18,42.79,43.3,302681.5763760721,42.92,44.18,42.79,43.3,302681.5764
2008-10-08 10:00:00,43.37,44.08,43.37,43.49,139289.9793724894,43.37,44.08,43.37,43.49,139289.9794
2008-10-08 10:10:00,43.53,43.86,43.08,43.29,134187.3846487895,43.53,43.86,43.08,43.29,134187.3846
2008-10-08 10:20:00,43.25,43.25,42.42,42.8,144175.44240581914,43.25,43.25,42.42,42.8,144175.4424
2008-10-08 10:30:00,42.81,43.36,42.64,43.1,127890.56562805342,42.81,43.36,42.64,43.1,127890.5656
2008-10-08 10:40:00,43.16,43.34,42.26,42.42,97383.56313103896,43.16,43.34,42.26,42.42,97383.5631
2008-10-08 10:50:00,42.44,43.1,42.44,42.9,61448.2683747693,42.44,43.1,42.44,42.9,61448.2684
2008-10-08 11:00:00,42.92,43.1,42.53,42.77,85984.14938660298,42.92,43.1,42.53,42.77,85984.1494
2008-10-08 11:10:00,42.77,43.28,42.73,43.22,77081.75008142438,42.77,43.28,42.73,43.22,77081.7501
2008-10-08 11:20:00,43.21,43.78,43.21,43.57,118228.2054065791,43.21,43.78,43.21,43.57,118228.2054
2008-10-08 11:30:00,43.57,43.68,42.99,43.23,90978.1782651178,43.57,43.68,42.99,43.23,90978.1783
2008-10-08 11:40:00,43.24,43.3,42.55,42.89,88372.59798067529,43.24,43.3,42.55,42.89,88372.598
2008-10-08 11:50:00,42.88,43.14,42.75,43.11,102377.5920095538,42.88,43.14,42.75,43.11,102377.592
2008-10-08 12:00:00,43.1,43.18,42.06,42.48,152426.4466398871,43.1,43.18,42.06,42.48,152426.4466
2008-10-08 12:10:00,42.49,42.61,42.28,42.43,65682.33633698839,42.49,42.61,42.28,42.43,65682.3363
2008-10-08 12:20:00,42.4,42.44,41.91,41.98,108348.71349473456,42.4,42.44,41.91,41.98,108348.7135
2008-10-08 12:30:00,41.96,42.47,41.83,42.3,110628.59624362177,41.96,42.47,41.83,42.3,110628.5962
2008-10-08 12:40:00,42.27,42.62,42.17,42.17,83378.56910216046,42.27,42.62,42.17,42.17,83378.5691
2008-10-08 12:50:00,42.17,42.5,42.09,42.39,77733.14515253501,42.17,42.5,42.09,42.39,77733.1452
2008-10-08 13:00:00,42.36,43.11,42.36,43.06,145043.96916729998,42.36,43.11,42.36,43.06,145043.9692
2008-10-08 13:10:00,43.07,43.56,42.9,43.46,192052.98013245035,43.07,43.56,42.9,43.46,192052.9801
2008-10-08 13:20:00,43.47,43.6,42.79,42.97,94777.98284659648,43.47,43.6,42.79,42.97,94777.9828
2008-10-08 13:30:00,42.98,43.52,42.89,43.28,104331.77722288568,42.98,43.52,42.89,43.28,104331.7772
2008-10-08 13:40:00,43.28,43.61,42.94,43.18,115079.79589621106,43.28,43.61,42.94,43.18,115079.7959
2008-10-08 13:50:00,43.17,43.75,43.17,43.31,114319.83497991532,43.17,43.75,43.17,43.31,114319.835
2008-10-08 14:00:00,43.35,43.75,43.25,43.52,104223.21137770056,43.35,43.75,43.25,43.52,104223.2114
2008-10-08 14:10:00,43.54,43.89,43.36,43.78,98903.48496363044,43.54,43.89,43.36,43.78,98903.485
2008-10-08 14:20:00,43.83,44.29,43.65,43.84,115514.05927695148,43.83,44.29,43.65,43.84,115514.0593
2008-10-08 14:30:00,43.82,43.98,43.42,43.78,77624.57930734991,43.82,43.98,43.42,43.78,77624.5793
2008-10-08 14:40:00,43.75,43.84,43.34,43.72,110411.46455325156,43.75,43.84,43.34,43.72,110411.4646
2008-10-08 14:50:00,43.73,44.03,43.66,43.82,139398.54521767452,43.73,44.03,43.66,43.82,139398.5452
2008-10-08 15:00:00,43.82,44.36,43.53,44.01,151883.61741396156,43.82,44.36,43.53,44.01,151883.6174
2008-10-08 15:10:00,44.03,44.45,43.7,44.36,125827.81456953642,44.03,44.45,43.7,44.36,125827.8146
2008-10-08 15:20:00,44.38,44.82,44.08,44.66,164260.12376506353,44.38,44.82,44.08,44.66,164260.1238
2008-10-08 15:30:00,44.65,44.89,43.74,43.8,190098.7949191185,44.65,44.89,43.74,43.8,190098.7949
2008-10-08 15:40:00,43.81,44.03,43.16,43.28,206275.10585169907,43.81,44.03,43.16,43.28,206275.1059
2008-10-08 15:50:00,43.25,43.52,42.54,42.61,318423.62392791227,43.25,43.52,42.54,42.61,318423.6239
2008-10-09 09:30:00,43.42,43.42,41.45,41.75,233090.86961241995,43.42,43.42,41.45,41.75,233090.8696
2008-10-09 09:40:00,41.78,43.37,41.72,42.89,300184.5619368147,41.78,43.37,41.72,42.89,300184.5619
2008-10-09 09:50:00,42.96,43.16,42.53,42.71,149603.7346650744,42.96,43.16,42.53,42.71,149603.7347
2008-10-09 10:00:00,42.71,42.9,42.52,42.84,102160.4603191836,42.71,42.9,42.52,42.84,102160.4603
2008-10-09 10:10:00,42.76,42.93,42.55,42.67,90326.78319400716,42.76,42.93,42.55,42.67,90326.7832
2008-10-09 10:20:00,42.63,42.84,42.23,42.42,154597.7635435892,42.63,42.84,42.23,42.42,154597.7635
2008-10-09 10:30:00,42.37,42.85,42.35,42.64,98903.48496363044,42.37,42.85,42.35,42.64,98903.485
2008-10-09 10:40:00,42.64,42.79,42.33,42.62,74259.03810661167,42.64,42.79,42.33,42.62,74259.0381
2008-10-09 10:50:00,42.6,42.65,42.36,42.51,61231.13668439909,42.6,42.65,42.36,42.51,61231.1367
2008-10-09 11:00:00,42.46,42.6,42.25,42.46,87504.07121919445,42.46,42.6,42.25,42.46,87504.0712
2008-10-09 11:10:00,42.48,42.99,42.34,42.98,58842.68809032679,42.48,42.99,42.34,42.98,58842.6881
2008-10-09 11:20:00,43.01,43.08,42.73,42.94,57431.33210292042,43.01,43.08,42.73,42.94,57431.3321
2008-10-09 11:30:00,42.91,43.1,42.75,42.79,90761.04657474758,42.91,43.1,42.75,42.79,90761.0466
2008-10-09 11:40:00,42.82,43.29,42.67,43.13,55260.01519921833,42.82,43.29,42.67,43.13,55260.0152
2008-10-09 11:50:00,43.14,43.29,42.92,43.08,49180.32786885246,43.14,43.29,42.92,43.08,49180.3279
2008-10-09 12:00:00,43.07,43.34,43.02,43.29,58734.12224514168,43.07,43.34,43.02,43.29,58734.1222
2008-10-09 12:10:00,43.3,43.49,43.16,43.41,45814.78666811421,43.3,43.49,43.16,43.41,45814.7867
2008-10-09 12:20:00,43.42,43.42,43.19,43.2,33221.14862664206,43.42,43.42,43.19,43.2,33221.1486
2008-10-09 12:30:00,43.2,43.31,43.17,43.22,42232.11377700576,43.2,43.31,43.17,43.22,42232.1138
2008-10-09 12:40:00,43.22,43.23,42.91,42.95,38758.0067310824,43.22,43.23,42.91,42.95,38758.0067
2008-10-09 12:50:00,42.95,43.29,42.88,43.26,37780.91412441646,42.95,43.29,42.88,43.26,37780.9141
2008-10-09 13:00:00,43.25,43.41,43.22,43.26,35392.465530344154,43.25,43.41,43.22,43.26,35392.4655
2008-10-09 13:10:00,43.28,43.6,43.28,43.39,42883.508848116384,43.28,43.6,43.28,43.39,42883.5088
2008-10-09 13:20:00,43.37,43.5,43.01,43.36,182716.3174465313,43.37,43.5,43.01,43.36,182716.3174
2008-10-09 13:30:00,43.36,43.42,42.95,43.0,74693.30148735209,43.36,43.42,42.95,43.0,74693.3015
2008-10-09 13:40:00,43.02,43.19,42.97,43.04,94560.85115622626,43.02,43.19,42.97,43.04,94560.8512
2008-10-09 13:50:00,43.05,43.37,43.02,43.36,45163.39159700358,43.05,43.37,43.02,43.36,45163.3916
2008-10-09 14:00:00,43.34,43.49,43.22,43.31,55477.14688958854,43.34,43.49,43.22,43.31,55477.1469
2008-10-09 14:10:00,43.34,43.37,42.99,43.18,110302.89870806644,43.34,43.37,42.99,43.18,110302.8987
2008-10-09 14:20:00,43.17,43.27,43.1,43.1,102594.723699924,43.17,43.27,43.1,43.1,102594.7237
2008-10-09 14:30:00,43.12,43.27,42.96,43.03,111279.99131473238,43.12,43.27,42.96,43.03,111279.9913
2008-10-09 14:40:00,43.03,43.12,42.67,42.74,142004.12550211704,43.03,43.12,42.67,42.74,142004.1255
2008-10-09 14:50:00,42.75,42.88,42.55,42.55,149169.47128433397,42.75,42.88,42.55,42.55,149169.4713
2008-10-09 15:00:00,42.55,42.85,42.31,42.82,238953.4252524156,42.55,42.85,42.31,42.82,238953.4253
2008-10-09 15:10:00,42.8,42.82,42.34,42.39,91195.309955488,42.8,42.82,42.34,42.39,91195.31
2008-10-09 15:20:00,42.42,42.7,42.35,42.45,235153.6206709369,42.42,42.7,42.35,42.45,235153.6207
2008-10-09 15:30:00,42.44,42.59,42.32,42.37,208337.85691021604,42.44,42.59,42.32,42.37,208337.8569
2008-10-09 15:40:00,42.36,42.42,41.44,41.67,331994.3545760504,42.36,42.42,41.44,41.67,331994.3546
2008-10-09 15:50:00,41.62,42.25,41.14,41.14,619910.9760069483,41.62,42.25,41.14,41.14,619910.976
2008-10-10 09:30:00,39.66,40.95,37.39,39.52,365432.6348930626,39.66,40.95,37.39,39.52,365432.6349
2008-10-10 09:40:00,39.52,40.59,39.02,40.08,319400.71653457824,39.52,40.59,39.02,40.08,319400.7165
2008-10-10 09:50:00,40.08,40.26,38.99,39.79,282162.6316360873,40.08,40.26,38.99,39.79,282162.6316
2008-10-10 10:00:00,39.83,41.22,39.59,40.68,331342.95950493973,39.83,41.22,39.59,40.68,331342.9595
2008-10-10 10:10:00,40.68,40.78,40.05,40.32,186298.99033763976,40.68,40.78,40.05,40.32,186298.9903
2008-10-10 10:20:00,40.33,41.33,40.33,40.46,168277.0600369124,40.33,41.33,40.33,40.46,168277.06
2008-10-10 10:30:00,40.53,40.73,39.73,40.3,181413.5273043101,40.53,40.73,39.73,40.3,181413.5273
2008-10-10 10:40:00,40.3,40.68,39.89,40.64,200195.4185213332,40.3,40.68,39.89,40.64,200195.4185
2008-10-10 10:50:00,40.64,40.88,40.01,40.2,204755.1840191076,40.64,40.88,40.01,40.2,204755.184
2008-10-10 11:00:00,40.19,40.48,39.61,39.75,156769.0804472913,40.19,40.48,39.61,39.75,156769.0804
2008-10-10 11:10:00,39.79,40.21,39.25,39.84,136141.5698621214,39.79,40.21,39.25,39.84,136141.5699
2008-10-10 11:20:00,39.82,39.97,38.94,39.07,83487.13494734556,39.82,39.97,38.94,39.07,83487.1349
2008-10-10 11:30:00,39.06,39.6,38.93,39.4,90001.08565845185,39.06,39.6,38.93,39.4,90001.0857
2008-10-10 11:40:00,39.36,39.55,38.88,38.88,92498.10009770926,39.36,39.55,38.88,38.88,92498.1001
2008-10-10 11:50:00,38.91,39.0,38.48,38.76,157637.60720877213,38.91,39.0,38.48,38.76,157637.6072
2008-10-10 12:00:00,38.72,38.86,38.47,38.5,142655.52057322767,38.72,38.86,38.47,38.5,142655.5206
2008-10-10 12:10:00,38.5,38.71,38.28,38.47,109325.8061014005,38.5,38.71,38.28,38.47,109325.8061
2008-10-10 12:20:00,38.45,38.81,38.23,38.34,131798.9360547172,38.45,38.81,38.23,38.34,131798.9361
2008-10-10 12:30:00,38.33,38.49,38.03,38.34,126913.47302138749,38.33,38.49,38.03,38.34,126913.473
2008-10-10 12:40:00,38.27,38.95,38.23,38.42,113777.0057539898,38.27,38.95,38.23,38.42,113777.0058
2008-10-10 12:50:00,38.42,38.58,38.34,38.51,102486.1578547389,38.42,38.58,38.34,38.51,102486.1579
2008-10-10 13:00:00,38.47,38.64,38.21,38.62,73824.77472587125,38.47,38.64,38.21,38.62,73824.7747
2008-10-10 13:10:00,38.53,38.53,37.89,38.05,69699.27260883726,38.53,38.53,37.89,38.05,69699.2726
2008-10-10 13:20:00,38.01,38.16,37.88,38.08,108782.97687547498,38.01,38.16,37.88,38.08,108782.9769
2008-10-10 13:30:00,38.07,38.18,37.72,38.09,157203.3438280317,38.07,38.18,37.72,38.09,157203.3438
2008-10-10 13:40:00,38.11,38.11,37.39,37.48,274563.02247313,38.11,38.11,37.39,37.48,274563.0225
2008-10-10 13:50:00,37.48,37.92,37.32,37.84,200195.4185213332,37.48,37.92,37.32,37.84,200195.4185
2008-10-10 14:00:00,37.87,38.4,37.56,38.33,154814.8952339594,37.87,38.4,37.56,38.33,154814.8952
2008-10-10 14:10:00,38.33,38.63,37.81,37.99,97492.12897622408,38.33,38.63,37.81,37.99,97492.129
2008-10-10 14:20:00,37.98,38.33,37.87,37.97,110954.29377917708,37.98,38.33,37.87,37.97,110954.2938
2008-10-10 14:30:00,37.97,38.19,37.51,37.86,96949.29975029857,37.97,38.19,37.51,37.86,96949.2998
2008-10-10 14:40:00,37.83,38.04,37.59,37.79,94777.98284659648,37.83,38.04,37.59,37.79,94777.9828
2008-10-10 14:50:00,37.75,37.92,37.2,37.65,139615.67690804473,37.75,37.92,37.2,37.65,139615.6769
2008-10-10 15:00:00,37.65,38.3,37.46,38.03,127347.73640212788,37.65,38.3,37.46,38.03,127347.7364
2008-10-10 15:10:00,38.01,39.74,37.99,39.19,204429.4864835523,38.01,39.74,37.99,39.19,204429.4865
2008-10-10 15:20:00,39.22,40.1,39.1,39.7,178699.38117468246,39.22,40.1,39.1,39.7,178699.3812
2008-10-10 15:30:00,39.65,42.35,39.59,41.48,404842.03669525567,39.65,42.35,39.59,41.48,404842.0367
2008-10-10 15:40:00,41.47,41.48,39.95,40.88,427315.1666485724,41.47,41.48,39.95,40.88,427315.1666
2008-10-10 15:50:00,40.87,40.87,39.21,39.48,401693.6271848877,40.87,40.87,39.21,39.48,401693.6272
2008-10-13 09:30:00,40.76,41.37,39.09,40.63,211377.70057539892,40.76,41.37,39.09,40.63,211377.7006
2008-10-13 09:40:00,40.59,40.74,40.0,40.51,150037.9980458148,40.59,40.74,40.0,40.51,150037.998
2008-10-13 09:50:00,40.51,40.92,40.25,40.8,168602.7575724677,40.51,40.92,40.25,40.8,168602.7576
2008-10-13 10:00:00,40.81,41.06,40.35,40.61,128650.52654434917,40.81,41.06,40.35,40.61,128650.5265
2008-10-13 10:10:00,40.62,40.63,39.97,40.05,72847.6821192053,40.62,40.63,39.97,40.05,72847.6821
2008-10-13 10:20:00,40.03,40.17,39.91,40.11,151232.22234285093,40.03,40.17,39.91,40.11,151232.2223
2008-10-13 10:30:00,40.12,40.6,40.0,40.58,166214.3089783954,40.12,40.6,40.0,40.58,166214.309
2008-10-13 10:40:00,40.58,40.59,40.44,40.54,82944.30572142004,40.58,40.59,40.44,40.54,82944.3057
2008-10-13 10:50:00,40.55,41.31,40.49,41.15,131690.3702095321,40.55,41.31,40.49,41.15,131690.3702
2008-10-13 11:00:00,41.16,41.33,41.04,41.26,107371.62088806862,41.16,41.33,41.04,41.26,107371.6209
2008-10-13 11:10:00,41.23,41.33,41.11,41.2,97926.3923569645,41.23,41.33,41.11,41.2,97926.3924
2008-10-13 11:20:00,41.15,41.38,41.12,41.33,61556.834219954406,41.15,41.38,41.12,41.33,61556.8342
2008-10-13 11:30:00,41.33,41.73,41.2,41.68,75561.82824883291,41.33,41.73,41.2,41.68,75561.8282
2008-10-13 11:40:00,41.66,41.66,41.35,41.37,61556.834219954406,41.66,41.66,41.35,41.37,61556.8342
2008-10-13 11:50:00,41.35,41.43,41.02,41.08,82510.04234067962,41.35,41.43,41.02,41.08,82510.0423
2008-10-13 12:00:00,41.08,41.16,41.05,41.13,54282.92259255239,41.08,41.16,41.05,41.13,54282.9226
2008-10-13 12:10:00,41.13,41.46,41.11,41.44,84029.96417327109,41.13,41.46,41.11,41.44,84029.9642
2008-10-13 12:20:00,41.42,41.74,41.42,41.5,72521.98458364999,41.42,41.74,41.42,41.5,72521.9846
2008-10-13 12:30:00,41.52,41.52,41.12,41.15,83270.00325697535,41.52,41.52,41.12,41.15,83270.0033
2008-10-13 12:40:00,41.15,41.26,41.09,41.11,89132.55889697102,41.15,41.26,41.09,41.11,89132.5589
2008-10-13 12:50:00,41.14,41.15,40.99,41.01,85984.14938660298,41.14,41.15,40.99,41.01,85984.1494
2008-10-13 13:00:00,41.03,41.05,40.93,41.01,93475.1927043752,41.03,41.05,40.93,41.01,93475.1927
2008-10-13 13:10:00,40.97,41.08,40.97,41.05,67527.95570513517,40.97,41.08,40.97,41.05,67527.9557
2008-10-13 13:20:00,41.04,41.1,40.97,41.02,66008.0338725437,41.04,41.1,40.97,41.02,66008.0339
2008-10-13 13:30:00,41.02,41.09,41.0,41.04,58299.85886440126,41.02,41.09,41.0,41.04,58299.8589
2008-10-13 13:40:00,41.05,41.05,40.88,40.91,83704.26663771577,41.05,41.05,40.88,40.91,83704.2666
2008-10-13 13:50:00,40.91,40.93,40.65,40.74,109434.3719465856,40.91,40.93,40.65,40.74,109434.3719
2008-10-13 14:00:00,40.76,40.85,40.58,40.61,84789.92508956682,40.76,40.85,40.58,40.61,84789.9251
2008-10-13 14:10:00,40.61,40.77,40.58,40.72,86526.9786125285,40.61,40.77,40.58,40.72,86526.9786
2008-10-13 14:20:00,40.72,40.82,40.58,40.62,140267.07197915536,40.72,40.82,40.58,40.62,140267.072
2008-10-13 14:30:00,40.62,40.8,40.48,40.73,119856.69308435566,40.62,40.8,40.48,40.73,119856.6931
2008-10-13 14:40:00,40.73,41.05,40.7,41.05,102594.723699924,40.73,41.05,40.7,41.05,102594.7237
2008-10-13 14:50:00,41.04,41.35,40.97,41.33,102377.5920095538,41.04,41.35,40.97,41.33,102377.592
2008-10-13 15:00:00,41.34,41.85,41.33,41.75,179133.64455542288,41.34,41.85,41.33,41.75,179133.6446
2008-10-13 15:10:00,41.75,41.84,41.64,41.79,159700.35826728912,41.75,41.84,41.64,41.79,159700.3583
2008-10-13 15:20:00,41.79,42.18,41.79,42.12,164260.12376506353,41.79,42.18,41.79,42.12,164260.1238
2008-10-13 15:30:00,42.11,42.3,42.04,42.26,187601.78047986105,42.11,42.3,42.04,42.26,187601.7805
2008-10-13 15:40:00,42.25,42.54,42.22,42.43,280208.4464227554,42.25,42.54,42.22,42.43,280208.4464
2008-10-13 15:50:00,42.44,43.59,42.43,43.43,615351.2105091738,42.44,43.59,42.43,43.43,615351.2105
2008-10-14 09:30:00,44.5,45.0,44.21,44.61,176419.49842579526,44.5,45.0,44.21,44.61,176419.4984
2008-10-14 09:40:00,44.67,45.12,44.43,44.8,145695.3642384106,44.67,45.12,44.43,44.8,145695.3642
2008-10-14 09:50:00,44.84,45.02,43.97,44.17,147758.1152969276,44.84,45.02,43.97,44.17,147758.1153
2008-10-14 10:00:00,44.17,44.58,43.78,44.07,193681.4678102269,44.17,44.58,43.78,44.07,193681.4678
2008-10-14 10:10:00,44.07,44.24,43.77,44.07,166757.13820432092,44.07,44.24,43.77,44.07,166757.1382
2008-10-14 10:20:00,44.03,44.19,43.7,44.06,93692.32439474542,44.03,44.19,43.7,44.06,93692.3244
2008-10-14 10:30:00,44.07,44.26,43.74,43.84,78167.40853327543,44.07,44.26,43.74,43.84,78167.4085
2008-10-14 10:40:00,43.86,44.03,43.14,43.23,144175.44240581914,43.86,44.03,43.14,43.23,144175.4424
2008-10-14 10:50:00,43.25,43.37,43.0,43.16,131473.23851916188,43.25,43.37,43.0,43.16,131473.2385
2008-10-14 11:00:00,43.16,43.16,42.27,42.31,155249.15861469982,43.16,43.16,42.27,42.31,155249.1586
2008-10-14 11:10:00,42.28,42.49,42.11,42.45,327217.4573879058,42.28,42.49,42.11,42.45,327217.4574
2008-10-14 11:20:00,42.47,42.69,42.21,42.65,138638.58430137878,42.47,42.69,42.21,42.65,138638.5843
2008-10-14 11:30:00,42.62,42.9,42.6,42.74,56128.54196069916,42.62,42.9,42.6,42.74,56128.542
2008-10-14 11:40:00,42.74,43.15,42.64,43.11,44729.12821626317,42.74,43.15,42.64,43.11,44729.1282
2008-10-14 11:50:00,43.11,43.11,42.73,42.79,42232.11377700576,43.11,43.11,42.73,42.79,42232.1138
2008-10-14 12:00:00,42.76,42.79,42.38,42.68,53414.395831071546,42.76,42.79,42.38,42.68,53414.3958
2008-10-14 12:10:00,42.67,43.08,42.65,43.06,46357.615894039736,42.67,43.08,42.65,43.06,46357.6159
2008-10-14 12:20:00,43.05,43.15,42.9,43.15,23775.920095537946,43.05,43.15,42.9,43.15,23775.9201
2008-10-14 12:30:00,43.15,43.47,43.05,43.39,52220.17153403539,43.15,43.47,43.05,43.39,52220.1715
2008-10-14 12:40:00,43.4,43.57,43.25,43.57,82727.17403104983,43.4,43.57,43.25,43.57,82727.174
2008-10-14 12:50:00,43.58,43.6,43.25,43.25,44511.99652589296,43.58,43.6,43.25,43.25,44511.9965
2008-10-14 13:00:00,43.25,43.25,43.02,43.17,44729.12821626317,43.25,43.25,43.02,43.17,44729.1282
2008-10-14 13:10:00,43.15,43.18,42.94,43.12,36912.38736293562,43.15,43.18,42.94,43.12,36912.3874
2008-10-14 13:20:00,43.14,43.33,43.07,43.22,30072.73911627402,43.14,43.33,43.07,43.22,30072.7391
2008-10-14 13:30:00,43.22,43.45,43.17,43.21,31918.3584844208,43.22,43.45,43.17,43.21,31918.3585
2008-10-14 13:40:00,43.2,43.22,43.02,43.04,39843.66518293345,43.2,43.22,43.02,43.04,39843.6652
2008-10-14 13:50:00,43.03,43.14,42.85,42.91,45054.82575181848,43.03,43.14,42.85,42.91,45054.8258
2008-10-14 14:00:00,42.89,43.0,42.55,42.77,59385.51731625231,42.89,43.0,42.55,42.77,59385.5173
2008-10-14 14:10:00,42.76,42.83,42.08,42.3,76864.61839105417,42.76,42.83,42.08,42.3,76864.6184
2008-10-14 14:20:00,42.32,42.7,42.26,42.63,86418.4127673434,42.32,42.7,42.26,42.63,86418.4128
2008-10-14 14:30:00,42.62,42.74,42.39,42.48,81532.94973401369,42.62,42.74,42.39,42.48,81532.9497
2008-10-14 14:40:00,42.51,42.52,41.86,41.93,118553.9029421344,42.51,42.52,41.86,41.93,118553.9029
2008-10-14 14:50:00,41.91,42.34,41.86,42.28,115948.3226576919,41.91,42.34,41.86,42.28,115948.3227
2008-10-14 15:00:00,42.29,42.69,42.2,42.43,129519.05330583,42.29,42.69,42.2,42.43,129519.0533
2008-10-14 15:10:00,42.43,42.9,42.43,42.63,98686.35327326025,42.43,42.9,42.43,42.63,98686.3533
2008-10-14 15:20:00,42.61,42.81,42.36,42.81,64705.24373032244,42.61,42.81,42.36,42.81,64705.2437
2008-10-14 15:30:00,42.81,43.34,42.42,42.45,151666.48572359135,42.81,43.34,42.42,42.45,151666.4857
2008-10-14 15:40:00,42.46,43.11,42.41,42.67,147432.4177613723,42.46,43.11,42.41,42.67,147432.4178
2008-10-14 15:50:00,42.66,42.66,41.62,41.64,433503.4198241233,42.66,42.66,41.62,41.64,433503.4198
2008-10-15 09:30:00,41.62,43.09,41.48,41.95,137335.79415915752,41.62,43.09,41.48,41.95,137335.7942
2008-10-15 09:40:00,41.98,42.44,41.78,41.89,90978.1782651178,41.98,42.44,41.78,41.89,90978.1783
2008-10-15 09:50:00,41.88,42.41,41.74,42.29,114754.09836065574,41.88,42.41,41.74,42.29,114754.0984
2008-10-15 10:00:00,42.27,42.58,42.09,42.55,188687.4389317121,42.27,42.58,42.09,42.55,188687.4389
2008-10-15 10:10:00,42.53,42.75,42.33,42.38,153837.80262729345,42.53,42.75,42.33,42.38,153837.8026
2008-10-15 10:20:00,42.4,42.59,42.28,42.35,91521.00749104332,42.4,42.59,42.28,42.35,91521.0075
2008-10-15 10:30:00,42.36,42.57,42.29,42.55,127456.302247313,42.36,42.57,42.29,42.55,127456.3022
2008-10-15 10:40:00,42.57,42.68,42.05,42.08,156986.2121376615,42.57,42.68,42.05,42.08,156986.2121
2008-10-15 10:50:00,42.07,42.14,41.7,41.8,80230.15959179243,42.07,42.14,41.7,41.8,80230.1596
2008-10-15 11:00:00,41.82,42.0,41.64,41.99,86418.4127673434,41.82,42.0,41.64,41.99,86418.4128
2008-10-15 11:10:00,41.99,42.09,41.77,41.87,71327.76028661383,41.99,42.09,41.77,41.87,71327.7603
2008-10-15 11:20:00,41.87,41.91,41.64,41.8,55151.449354033226,41.87,41.91,41.64,41.8,55151.4494
2008-10-15 11:30:00,41.8,41.83,41.51,41.62,62859.62436217566,41.8,41.83,41.51,41.62,62859.6244
2008-10-15 11:40:00,41.62,41.74,41.33,41.48,75127.56486809251,41.62,41.74,41.33,41.48,75127.5649
2008-10-15 11:50:00,41.46,41.63,41.3,41.57,24861.578547388992,41.46,41.63,41.3,41.57,24861.5785
2008-10-15 12:00:00,41.56,41.81,41.56,41.65,34198.241233308,41.56,41.81,41.56,41.65,34198.2412
2008-10-15 12:10:00,41.62,41.71,41.46,41.54,40386.49440885898,41.62,41.71,41.46,41.54,40386.4944
2008-10-15 12:20:00,41.51,41.6,41.19,41.29,45923.35251329932,41.51,41.6,41.19,41.29,45923.3525
2008-10-15 12:30:00,41.34,41.45,41.26,41.34,17479.101074801867,41.34,41.45,41.26,41.34,17479.1011
2008-10-15 12:40:00,41.38,41.67,41.36,41.64,47226.142655520576,41.38,41.67,41.36,41.64,47226.1427
2008-10-15 12:50:00,41.64,41.85,41.52,41.65,39517.96764737814,41.64,41.85,41.52,41.65,39517.9676
2008-10-15 13:00:00,41.63,41.63,41.41,41.63,41472.15286071002,41.63,41.63,41.41,41.63,41472.1529
2008-10-15 13:10:00,41.62,41.73,41.48,41.5,79795.89621105201,41.62,41.73,41.48,41.5,79795.8962
2008-10-15 13:20:00,41.49,41.5,41.08,41.22,126044.94625990665,41.49,41.5,41.08,41.22,126044.9463
2008-10-15 13:30:00,41.25,41.25,40.69,40.86,115405.49343176636,41.25,41.25,40.69,40.86,115405.4934
2008-10-15 13:40:00,40.84,40.88,40.68,40.68,94018.02193030072,40.84,40.88,40.68,40.68,94018.0219
2008-10-15 13:50:00,40.67,40.68,40.43,40.56,89675.38812289653,40.67,40.68,40.43,40.56,89675.3881
2008-10-15 14:00:00,40.55,40.63,40.27,40.35,80121.59374660732,40.55,40.63,40.27,40.35,80121.5937
2008-10-15 14:10:00,40.36,40.37,40.2,40.33,78927.36944957117,40.36,40.37,40.2,40.33,78927.3694
2008-10-15 14:20:00,40.32,40.7,40.26,40.69,133644.55542286398,40.32,40.7,40.26,40.69,133644.5554
2008-10-15 14:30:00,40.69,40.82,40.61,40.67,75127.56486809251,40.69,40.82,40.61,40.67,75127.5649
2008-10-15 14:40:00,40.68,40.98,40.67,40.96,123439.36597546413,40.68,40.98,40.67,40.96,123439.366
2008-10-15 14:50:00,40.98,41.12,40.42,40.56,88698.2955162306,40.98,41.12,40.42,40.56,88698.2955
2008-10-15 15:00:00,40.56,41.16,40.3,41.09,219845.8364998372,40.56,41.16,40.3,41.09,219845.8365
2008-10-15 15:10:00,41.1,41.13,40.61,40.75,79361.63283031159,41.1,41.13,40.61,40.75,79361.6328
2008-10-15 15:20:00,40.75,40.89,40.48,40.58,113668.43990880468,40.75,40.89,40.48,40.58,113668.4399
2008-10-15 15:30:00,40.62,40.72,40.31,40.65,123765.06351101944,40.62,40.72,40.31,40.65,123765.0635
2008-10-15 15:40:00,40.65,40.75,40.03,40.25,135924.4381717512,40.65,40.75,40.03,40.25,135924.4382
2008-10-15 15:50:00,40.25,40.25,39.06,39.11,431874.9321463468,40.25,40.25,39.06,39.11,431874.9321
2008-10-16 09:30:00,39.09,39.98,38.89,39.63,186733.2537183802,39.09,39.98,38.89,39.63,186733.2537
2008-10-16 09:40:00,39.54,40.53,39.5,40.42,184561.9368146781,39.54,40.53,39.5,40.42,184561.9368
2008-10-16 09:50:00,40.42,40.56,40.17,40.39,114645.53251547064,40.42,40.56,40.17,40.39,114645.5325
2008-10-16 10:00:00,40.39,40.39,39.33,39.34,170339.81109542938,40.39,40.39,39.33,39.34,170339.8111
2008-10-16 10:10:00,39.34,39.35,38.5,38.52,177505.1568776463,39.34,39.35,38.5,38.52,177505.1569
2008-10-16 10:20:00,38.5,38.74,38.12,38.12,161871.67517099122,38.5,38.74,38.12,38.12,161871.6752
2008-10-16 10:30:00,38.14,38.25,37.67,37.81,139941.37444360004,38.14,38.25,37.67,37.81,139941.3744
2008-10-16 10:40:00,37.84,38.23,37.58,38.18,186950.3854087504,37.84,38.23,37.58,38.18,186950.3854
2008-10-16 10:50:00,38.21,38.38,38.17,38.24,173922.48398653785,38.21,38.38,38.17,38.24,173922.484
2008-10-16 11:00:00,38.24,38.39,38.17,38.24,187818.91217023128,38.24,38.39,38.17,38.24,187818.9122
2008-10-16 11:10:00,38.26,38.38,37.88,37.94,206166.540006514,38.26,38.38,37.88,37.94,206166.54
2008-10-16 11:20:00,37.93,38.46,37.88,38.24,107805.88426880904,37.93,38.46,37.88,38.24,107805.8843
2008-10-16 11:30:00,38.24,38.58,38.19,38.35,122353.70752361308,38.24,38.58,38.19,38.35,122353.7075
2008-10-16 11:40:00,38.35,38.61,38.3,38.37,118988.16632287482,38.35,38.61,38.3,38.37,118988.1663
2008-10-16 11:50:00,38.37,38.99,38.27,38.66,136250.13570730647,38.37,38.99,38.27,38.66,136250.1357
2008-10-16 12:00:00,38.69,38.78,38.54,38.64,98903.48496363044,38.69,38.78,38.54,38.64,98903.485
2008-10-16 12:10:00,38.66,39.44,38.65,39.38,176745.19596135058,38.66,39.44,38.65,39.38,176745.196
2008-10-16 12:20:00,39.37,39.87,39.37,39.51,177505.1568776463,39.37,39.87,39.37,39.51,177505.1569
2008-10-16 12:30:00,39.47,39.87,39.42,39.62,109108.6744110303,39.47,39.87,39.42,39.62,109108.6744
2008-10-16 12:40:00,39.59,39.65,39.05,39.39,79578.7645206818,39.59,39.65,39.05,39.39,79578.7645
2008-10-16 12:50:00,39.4,39.47,38.93,38.98,80990.12050808816,39.4,39.47,38.93,38.98,80990.1205
2008-10-16 13:00:00,38.99,39.28,38.75,38.76,91086.7441103029,38.99,39.28,38.75,38.76,91086.7441
2008-10-16 13:10:00,38.77,39.21,38.75,39.07,80013.02790142222,38.77,39.21,38.75,39.07,80013.0279
2008-10-16 13:20:00,39.04,39.26,38.84,38.96,59928.34654217783,39.04,39.26,38.84,38.96,59928.3465
2008-10-16 13:30:00,38.94,39.13,38.74,38.87,80338.72543697753,38.94,39.13,38.74,38.87,80338.7254
2008-10-16 13:40:00,38.88,39.21,38.85,39.05,90869.61241993267,38.88,39.21,38.85,39.05,90869.6124
2008-10-16 13:50:00,39.05,39.57,38.97,39.45,114102.70328954513,39.05,39.57,38.97,39.45,114102.7033
2008-10-16 14:00:00,39.46,39.55,39.23,39.35,72739.1162740202,39.46,39.55,39.23,39.35,72739.1163
2008-10-16 14:10:00,39.31,39.44,39.02,39.05,54500.0542829226,39.31,39.44,39.02,39.05,54500.0543
2008-10-16 14:20:00,39.06,39.17,38.85,38.98,83161.43741179025,39.06,39.17,38.85,38.98,83161.4374
2008-10-16 14:30:00,39.0,39.17,38.83,39.11,72630.5504288351,39.0,39.17,38.83,39.11,72630.5504
2008-10-16 14:40:00,39.09,39.48,38.91,39.41,79470.1986754967,39.09,39.48,38.91,39.41,79470.1987
2008-10-16 14:50:00,39.45,39.64,39.39,39.59,314840.95103680383,39.45,39.64,39.39,39.59,314840.951
2008-10-16 15:00:00,39.57,40.22,39.51,40.21,124633.59027250028,39.57,40.22,39.51,40.21,124633.5903
2008-10-16 15:10:00,40.22,40.38,40.06,40.22,346433.6119856693,40.22,40.38,40.06,40.22,346433.612
2008-10-16 15:20:00,40.22,40.37,39.99,40.22,148192.37867766802,40.22,40.37,39.99,40.22,148192.3787
2008-10-16 15:30:00,40.23,40.36,40.06,40.33,209640.6470524373,40.23,40.36,40.06,40.33,209640.6471
2008-10-16 15:40:00,40.32,40.95,40.28,40.92,266420.5840842471,40.32,40.95,40.28,40.92,266420.5841
2008-10-16 15:50:00,40.92,40.92,40.53,40.59,499185.75616111176,40.92,40.92,40.53,40.59,499185.7562
2008-10-17 09:30:00,39.27,40.59,38.5,39.86,726739.7676690914,39.27,40.59,38.5,39.86,726739.7677
2008-10-17 09:40:00,40.05,41.14,39.85,40.82,105634.56736510694,40.05,41.14,39.85,40.82,105634.5674
2008-10-17 09:50:00,40.88,41.56,40.77,41.47,194441.42872652263,40.88,41.56,40.77,41.47,194441.4287
2008-10-17 10:00:00,41.48,41.55,40.97,41.02,171751.16708283575,41.48,41.55,40.97,41.02,171751.1671
2008-10-17 10:10:00,41.01,41.24,40.78,41.12,150797.9589621105,41.01,41.24,40.78,41.12,150797.959
2008-10-17 10:20:00,41.12,41.27,40.96,41.26,71870.58951253936,41.12,41.27,40.96,41.26,71870.5895
2008-10-17 10:30:00,41.27,41.31,40.98,41.27,238844.85940723048,41.27,41.31,40.98,41.27,238844.8594
2008-10-17 10:40:00,41.27,41.39,41.11,41.36,165888.61144284008,41.27,41.39,41.11,41.36,165888.6114
2008-10-17 10:50:00,41.32,41.41,41.17,41.3,136467.26739767668,41.32,41.41,41.17,41.3,136467.2674
2008-10-17 11:00:00,41.29,41.4,41.13,41.16,83487.13494734556,41.29,41.4,41.13,41.16,83487.1349
2008-10-17 11:10:00,41.16,41.23,40.93,41.0,66985.12647920965,41.16,41.23,40.93,41.0,66985.1265
2008-10-17 11:20:00,41.0,41.0,40.65,40.85,66550.86309846923,41.0,41.0,40.65,40.85,66550.8631
2008-10-17 11:30:00,40.78,40.95,40.76,40.9,29964.173271088915,40.78,40.95,40.76,40.9,29964.1733
2008-10-17 11:40:00,40.9,41.12,40.8,41.12,47551.84019107589,40.9,41.12,40.8,41.12,47551.8402
2008-10-17 11:50:00,41.11,41.18,41.05,41.06,35718.16306589947,41.11,41.18,41.05,41.06,35718.1631
2008-10-17 12:00:00,41.06,41.39,41.03,41.39,57757.02963847574,41.06,41.39,41.03,41.39,57757.0296
2008-10-17 12:10:00,41.41,41.44,41.27,41.36,40603.62609922919,41.41,41.44,41.27,41.36,40603.6261
2008-10-17 12:20:00,41.36,41.53,41.34,41.41,42014.98208663554,41.36,41.53,41.34,41.41,42014.9821
2008-10-17 12:30:00,41.43,41.52,41.35,41.5,37672.34827923135,41.43,41.52,41.35,41.5,37672.3483
2008-10-17 12:40:00,41.5,41.97,41.5,41.93,62316.79513625014,41.5,41.97,41.5,41.93,62316.7951
2008-10-17 12:50:00,41.94,42.3,41.91,42.27,99446.31418955595,41.94,42.3,41.91,42.27,99446.3142
2008-10-17 13:00:00,42.28,42.44,42.11,42.19,146998.15438063187,42.28,42.44,42.11,42.19,146998.1544
2008-10-17 13:10:00,42.18,42.46,42.18,42.42,146238.19346433613,42.18,42.46,42.18,42.42,146238.1935
2008-10-17 13:20:00,42.42,42.87,42.39,42.6,88698.2955162306,42.42,42.87,42.39,42.6,88698.2955
2008-10-17 13:30:00,42.6,42.83,42.56,42.65,113125.61068287917,42.6,42.83,42.56,42.65,113125.6107
2008-10-17 13:40:00,42.66,42.83,42.47,42.5,63511.01943328629,42.66,42.83,42.47,42.5,63511.0194
2008-10-17 13:50:00,42.5,42.65,42.38,42.49,82510.04234067962,42.5,42.65,42.38,42.49,82510.0423
2008-10-17 14:00:00,42.55,42.73,42.22,42.33,113125.61068287917,42.55,42.73,42.22,42.33,113125.6107
2008-10-17 14:10:00,42.34,42.42,41.84,41.84,81967.21311475411,42.34,42.42,41.84,41.84,81967.2131
2008-10-17 14:20:00,41.83,41.97,41.41,41.45,77190.31592660949,41.83,41.97,41.41,41.45,77190.3159
2008-10-17 14:30:00,41.49,41.96,41.43,41.43,93149.49516881988,41.49,41.96,41.43,41.43,93149.4952
2008-10-17 14:40:00,41.46,41.78,41.39,41.72,95755.0754532624,41.46,41.78,41.39,41.72,95755.0755
2008-10-17 14:50:00,41.72,41.93,41.52,41.8,100640.53848659212,41.72,41.93,41.52,41.8,100640.5385
2008-10-17 15:00:00,41.79,42.15,41.77,42.06,79035.93529475627,41.79,42.15,41.77,42.06,79035.9353
2008-10-17 15:10:00,42.06,42.06,41.34,41.36,148952.33959396376,42.06,42.06,41.34,41.36,148952.3396
2008-10-17 15:20:00,41.35,41.45,40.92,41.29,175876.66919986974,41.35,41.45,40.92,41.29,175876.6692
2008-10-17 15:30:00,41.31,41.57,41.25,41.47,170339.81109542938,41.31,41.57,41.25,41.47,170339.8111
2008-10-17 15:40:00,41.47,41.67,41.38,41.41,224514.16784279665,41.47,41.67,41.38,41.41,224514.1678
2008-10-17 15:50:00,41.42,41.95,41.33,41.85,464336.1198566931,41.42,41.95,41.33,41.85,464336.1199
2008-10-20 09:30:00,42.03,42.54,41.59,41.94,164911.51883617413,42.03,42.54,41.59,41.94,164911.5188
2008-10-20 09:40:00,41.97,42.11,41.45,41.51,318423.62392791227,41.97,42.11,41.45,41.51,318423.6239
2008-10-20 09:50:00,41.53,41.57,41.26,41.51,174031.04983172295,41.53,41.57,41.26,41.51,174031.0498
2008-10-20 10:00:00,41.5,42.02,41.39,41.54,84681.35924438172,41.5,42.02,41.39,41.54,84681.3592
2008-10-20 10:10:00,41.51,41.72,41.36,41.54,80121.59374660732,41.51,41.72,41.36,41.54,80121.5937
2008-10-20 10:20:00,41.52,41.63,41.29,41.43,59494.08316143741,41.52,41.63,41.29,41.43,59494.0832
2008-10-20 10:30:00,41.45,41.68,41.35,41.42,64379.54619476713,41.45,41.68,41.35,41.42,64379.5462
2008-10-20 10:40:00,41.41,41.48,41.21,41.42,91521.00749104332,41.41,41.48,41.21,41.42,91521.0075
2008-10-20 10:50:00,41.45,41.49,41.33,41.45,80121.59374660732,41.45,41.49,41.33,41.45,80121.5937
2008-10-20 11:00:00,41.43,41.54,40.89,40.97,134838.77971990014,41.43,41.54,40.89,40.97,134838.7797
2008-10-20 11:10:00,40.97,40.98,40.73,40.81,108457.27933991968,40.97,40.98,40.73,40.81,108457.2793
2008-10-20 11:20:00,40.8,41.32,40.65,41.3,85875.58354141787,40.8,41.32,40.65,41.3,85875.5835
2008-10-20 11:30:00,41.33,41.39,40.94,40.98,59602.64900662252,41.33,41.39,40.94,40.98,59602.649
2008-10-20 11:40:00,40.98,41.27,40.89,41.17,91303.87580067312,40.98,41.27,40.89,41.17,91303.8758
2008-10-20 11:50:00,41.16,41.33,41.1,41.22,114754.09836065574,41.16,41.33,41.1,41.22,114754.0984
2008-10-20 12:00:00,41.23,41.27,41.13,41.2,86526.9786125285,41.23,41.27,41.13,41.2,86526.9786
2008-10-20 12:10:00,41.2,41.27,41.01,41.15,134187.3846487895,41.2,41.27,41.01,41.15,134187.3846
2008-10-20 12:20:00,41.17,41.34,41.11,41.17,108457.27933991968,41.17,41.34,41.11,41.17,108457.2793
2008-10-20 12:30:00,41.16,41.22,40.81,40.87,70893.49690587341,41.16,41.22,40.81,40.87,70893.4969
2008-10-20 12:40:00,40.88,40.94,40.73,40.78,50591.68385625882,40.88,40.94,40.73,40.78,50591.6839
2008-10-20 12:50:00,40.8,40.81,40.68,40.8,55694.27857995874,40.8,40.81,40.68,40.8,55694.2786
2008-10-20 13:00:00,40.81,41.1,40.73,40.96,42774.94300293128,40.81,41.1,40.73,40.96,42774.943
2008-10-20 13:10:00,40.92,41.15,40.89,41.13,46249.05004885463,40.92,41.15,40.89,41.13,46249.05
2008-10-20 13:20:00,41.12,41.23,41.04,41.16,43209.2063836717,41.12,41.23,41.04,41.16,43209.2064
2008-10-20 13:30:00,41.16,41.37,41.16,41.36,89675.38812289653,41.16,41.37,41.16,41.36,89675.3881
2008-10-20 13:40:00,41.35,41.6,41.27,41.57,78058.84268809033,41.35,41.6,41.27,41.57,78058.8427
2008-10-20 13:50:00,41.55,41.77,41.52,41.6,61231.13668439909,41.55,41.77,41.52,41.6,61231.1367
2008-10-20 14:00:00,41.6,42.18,41.55,42.14,125284.98534361093,41.6,42.18,41.55,42.14,125284.9853
2008-10-20 14:10:00,42.16,42.32,42.07,42.16,114102.70328954513,42.16,42.32,42.07,42.16,114102.7033
2008-10-20 14:20:00,42.14,42.37,41.94,42.33,133210.29204212356,42.14,42.37,41.94,42.33,133210.292
2008-10-20 14:30:00,42.33,42.33,42.09,42.2,85115.62262512214,42.33,42.33,42.09,42.2,85115.6226
2008-10-20 14:40:00,42.23,42.46,42.2,42.26,64922.37542069265,42.23,42.46,42.2,42.26,64922.3754
2008-10-20 14:50:00,42.26,42.41,42.12,42.41,86092.71523178808,42.26,42.41,42.12,42.41,86092.7152
2008-10-20 15:00:00,42.42,42.67,42.28,42.45,88155.46629030508,42.42,42.67,42.28,42.45,88155.4663
2008-10-20 15:10:00,42.44,42.66,42.36,42.6,87504.07121919445,42.44,42.66,42.36,42.6,87504.0712
2008-10-20 15:20:00,42.59,42.73,42.54,42.67,98360.65573770492,42.59,42.73,42.54,42.67,98360.6557
2008-10-20 15:30:00,42.64,43.27,42.55,43.17,177722.28856801652,42.64,43.27,42.55,43.17,177722.2886
2008-10-20 15:40:00,43.15,43.44,43.0,43.3,223428.5093909456,43.15,43.44,43.0,43.3,223428.5094
2008-10-20 15:50:00,43.33,44.16,43.17,43.75,316903.7020953208,43.33,44.16,43.17,43.75,316903.7021
2008-10-21 09:30:00,43.29,43.29,41.73,43.02,291607.8601671914,43.29,43.29,41.73,43.02,291607.8602
2008-10-21 09:40:00,43.08,43.16,42.58,43.07,164260.12376506353,43.08,43.16,42.58,43.07,164260.1238
2008-10-21 09:50:00,43.07,43.11,42.62,42.85,148083.81283248292,43.07,43.11,42.62,42.85,148083.8128
2008-10-21 10:00:00,42.84,42.94,42.51,42.9,165780.04559765497,42.84,42.94,42.51,42.9,165780.0456
2008-10-21 10:10:00,42.89,43.0,42.62,42.68,154163.50016284877,42.89,43.0,42.62,42.68,154163.5002
2008-10-21 10:20:00,42.71,42.89,42.47,42.69,57648.46379329063,42.71,42.89,42.47,42.69,57648.4638
2008-10-21 10:30:00,42.73,42.78,42.42,42.64,76647.48670068396,42.73,42.78,42.42,42.64,76647.4867
2008-10-21 10:40:00,42.65,42.84,42.48,42.62,103354.68461621976,42.65,42.84,42.48,42.62,103354.6846
2008-10-21 10:50:00,42.62,42.8,42.38,42.61,108131.58180436437,42.62,42.8,42.38,42.61,108131.5818
2008-10-21 11:00:00,42.6,42.99,42.6,42.97,168059.92834654218,42.6,42.99,42.6,42.97,168059.9283
2008-10-21 11:10:00,42.96,43.19,42.88,43.1,69373.57507328194,42.96,43.19,42.88,43.1,69373.5751
2008-10-21 11:20:00,43.1,43.43,42.84,43.15,172945.3913798719,43.1,43.43,42.84,43.15,172945.3914
2008-10-21 11:30:00,43.09,43.18,42.89,43.02,74801.8673325372,43.09,43.18,42.89,43.02,74801.8673
2008-10-21 11:40:00,43.05,43.23,42.61,42.69,122028.00998805776,43.05,43.23,42.61,42.69,122028.01
2008-10-21 11:50:00,42.67,42.67,41.65,41.73,259798.0675279557,42.67,42.67,41.65,41.73,259798.0675
2008-10-21 12:00:00,41.75,42.14,41.7,41.81,151557.91987840625,41.75,42.14,41.7,41.81,151557.9199
2008-10-21 12:10:00,41.78,42.08,41.46,41.56,98903.48496363044,41.78,42.08,41.46,41.56,98903.485
2008-10-21 12:20:00,41.55,41.79,41.45,41.52,155466.29030507003,41.55,41.79,41.45,41.52,155466.2903
2008-10-21 12:30:00,41.52,41.8,41.32,41.63,100097.7092606666,41.52,41.8,41.32,41.63,100097.7093
2008-10-21 12:40:00,41.64,41.68,41.45,41.5,79470.1986754967,41.64,41.68,41.45,41.5,79470.1987
2008-10-21 12:50:00,41.53,41.65,41.08,41.14,88806.86136141571,41.53,41.65,41.08,41.14,88806.8614
2008-10-21 13:00:00,41.12,41.57,41.08,41.44,83921.39832808598,41.12,41.57,41.08,41.44,83921.3983
2008-10-21 13:10:00,41.45,41.5,41.24,41.24,84572.79339919661,41.45,41.5,41.24,41.24,84572.7934
2008-10-21 13:20:00,41.27,41.7,41.14,41.16,100531.97264140702,41.27,41.7,41.14,41.16,100531.9726
2008-10-21 13:30:00,41.18,41.36,40.82,41.15,137444.36000434263,41.18,41.36,40.82,41.15,137444.36
2008-10-21 13:40:00,41.15,41.27,41.04,41.1,44186.29899033765,41.15,41.27,41.04,41.1,44186.299
2008-10-21 13:50:00,41.08,41.21,40.83,41.02,47334.70850070568,41.08,41.21,40.83,41.02,47334.7085
2008-10-21 14:00:00,41.02,41.11,40.84,40.89,52003.03984366518,41.02,41.11,40.84,40.89,52003.0398
2008-10-21 14:10:00,40.9,41.45,40.78,41.34,76213.22331994354,40.9,41.45,40.78,41.34,76213.2233
2008-10-21 14:20:00,41.32,41.44,41.08,41.27,56671.37118662469,41.32,41.44,41.08,41.27,56671.3712
2008-10-21 14:30:00,41.3,41.52,41.3,41.4,89023.99305178592,41.3,41.52,41.3,41.4,89023.9931
2008-10-21 14:40:00,41.41,41.65,41.36,41.39,86092.71523178808,41.41,41.65,41.36,41.39,86092.7152
2008-10-21 14:50:00,41.41,41.5,41.36,41.43,76321.78916512865,41.41,41.5,41.36,41.43,76321.7892
2008-10-21 15:00:00,41.43,41.72,41.38,41.48,79144.50113994138,41.43,41.72,41.38,41.48,79144.5011
2008-10-21 15:10:00,41.49,41.62,41.36,41.36,78710.23775920096,41.49,41.62,41.36,41.36,78710.2378
2008-10-21 15:20:00,41.36,41.5,40.98,40.99,120508.08815546628,41.36,41.5,40.98,40.99,120508.0882
2008-10-21 15:30:00,41.0,41.23,40.95,41.1,149712.3005102595,41.0,41.23,40.95,41.1,149712.3005
2008-10-21 15:40:00,41.11,41.28,40.46,40.54,208880.6861361416,41.11,41.28,40.46,40.54,208880.6861
2008-10-21 15:50:00,40.54,40.83,40.07,40.46,400282.2711974813,40.54,40.83,40.07,40.46,400282.2712
2008-10-22 09:30:00,39.2,39.3,38.13,38.21,223537.0752361307,39.2,39.3,38.13,38.21,223537.0752
2008-10-22 09:40:00,38.23,38.48,38.0,38.37,167082.83573987623,38.23,38.48,38.0,38.37,167082.8357
2008-10-22 09:50:00,38.41,38.47,37.82,37.87,236673.5425035284,38.41,38.47,37.82,37.87,236673.5425
2008-10-22 10:00:00,37.9,38.0,37.41,37.54,237976.33264574964,37.9,38.0,37.41,37.54,237976.3326
2008-10-22 10:10:00,37.53,38.13,37.53,37.94,170122.67940505917,37.53,38.13,37.53,37.94,170122.6794
2008-10-22 10:20:00,37.94,38.21,37.8,38.18,111497.1230051026,37.94,38.21,37.8,38.18,111497.123
2008-10-22 10:30:00,38.17,38.5,38.04,38.48,137661.49169471284,38.17,38.5,38.04,38.48,137661.4917
2008-10-22 10:40:00,38.46,38.92,38.4,38.75,263163.608728694,38.46,38.92,38.4,38.75,263163.6087
2008-10-22 10:50:00,38.74,38.92,38.59,38.8,89023.99305178592,38.74,38.92,38.59,38.8,89023.9931
2008-10-22 11:00:00,38.79,38.87,38.41,38.69,95972.20714363262,38.79,38.87,38.41,38.69,95972.2071
2008-10-22 11:10:00,38.69,38.86,38.65,38.79,74041.90641624146,38.69,38.86,38.65,38.79,74041.9064
2008-10-22 11:20:00,38.78,38.85,38.47,38.82,80338.72543697753,38.78,38.85,38.47,38.82,80338.7254
2008-10-22 11:30:00,38.8,38.86,38.62,38.78,55260.01519921833,38.8,38.86,38.62,38.78,55260.0152
2008-10-22 11:40:00,38.74,38.92,38.68,38.77,78927.36944957117,38.74,38.92,38.68,38.77,78927.3694
2008-10-22 11:50:00,38.77,38.92,38.69,38.84,64488.11203995223,38.77,38.92,38.69,38.84,64488.112
2008-10-22 12:00:00,38.88,39.25,38.84,39.18,147866.6811421127,38.88,39.25,38.84,39.18,147866.6811
2008-10-22 12:10:00,39.17,39.19,39.04,39.11,88046.90044511997,39.17,39.19,39.04,39.11,88046.9004
2008-10-22 12:20:00,39.15,39.23,39.02,39.02,43860.60145478233,39.15,39.23,39.02,39.02,43860.6015
2008-10-22 12:30:00,39.04,39.15,38.88,38.9,26490.066225165563,39.04,39.15,38.88,38.9,26490.0662
2008-10-22 12:40:00,38.9,38.92,38.7,38.76,72739.1162740202,38.9,38.92,38.7,38.76,72739.1163
2008-10-22 12:50:00,38.75,38.82,38.65,38.66,73824.77472587125,38.75,38.82,38.65,38.66,73824.7747
2008-10-22 13:00:00,38.65,38.78,38.58,38.7,103463.25046140484,38.65,38.78,38.58,38.7,103463.2505
2008-10-22 13:10:00,38.68,38.76,38.51,38.56,79795.89621105201,38.68,38.76,38.51,38.56,79795.8962
2008-10-22 13:20:00,38.58,38.59,38.42,38.52,70567.7993703181,38.58,38.59,38.42,38.52,70567.7994
2008-10-22 13:30:00,38.53,38.56,38.21,38.23,98686.35327326025,38.53,38.56,38.21,38.23,98686.3533
2008-10-22 13:40:00,38.23,38.5,38.12,38.49,52871.56660514602,38.23,38.5,38.12,38.49,52871.5666
2008-10-22 13:50:00,38.52,38.52,38.18,38.45,72196.28704809467,38.52,38.52,38.18,38.45,72196.287
2008-10-22 14:00:00,38.44,38.47,38.09,38.13,69699.27260883726,38.44,38.47,38.09,38.13,69699.2726
2008-10-22 14:10:00,38.15,38.17,37.96,38.15,71219.19444142873,38.15,38.17,37.96,38.15,71219.1944
2008-10-22 14:20:00,38.15,38.46,38.12,38.39,112148.51807621322,38.15,38.46,38.12,38.39,112148.5181
2008-10-22 14:30:00,38.42,38.45,38.08,38.17,86526.9786125285,38.42,38.45,38.08,38.17,86526.9786
2008-10-22 14:40:00,38.18,38.22,37.88,38.08,171316.90370209533,38.18,38.22,37.88,38.08,171316.9037
2008-10-22 14:50:00,38.09,38.09,37.79,38.02,87069.80783845403,38.09,38.09,37.79,38.02,87069.8078
2008-10-22 15:00:00,38.02,38.12,37.91,38.12,122028.00998805776,38.02,38.12,37.91,38.12,122028.01
2008-10-22 15:10:00,38.12,38.15,37.72,37.77,125719.24872435132,38.12,38.15,37.72,37.77,125719.2487
2008-10-22 15:20:00,37.77,38.0,37.64,37.69,146781.02269026166,37.77,38.0,37.64,37.69,146781.0227
2008-10-22 15:30:00,37.65,37.68,37.12,37.15,231679.5136250136,37.65,37.68,37.12,37.15,231679.5136
2008-10-22 15:40:00,37.12,37.36,36.84,37.15,286830.9629790468,37.12,37.36,36.84,37.15,286830.963
2008-10-22 15:50:00,37.11,37.66,36.78,37.52,742264.6835305613,37.11,37.66,36.78,37.52,742264.6835
2008-10-23 09:30:00,37.19,37.66,36.66,36.98,155900.55368581045,37.19,37.66,36.66,36.98,155900.5537
2008-10-23 09:40:00,37.03,37.39,36.77,36.79,163065.89946802738,37.03,37.39,36.77,36.79,163065.8995
2008-10-23 09:50:00,36.79,36.9,36.45,36.9,175225.2741287591,36.79,36.9,36.45,36.9,175225.2741
2008-10-23 10:00:00,36.9,37.58,36.57,37.27,258929.54076647488,36.9,37.58,36.57,37.27,258929.5408
2008-10-23 10:10:00,37.31,37.44,37.11,37.35,122462.27336879818,37.31,37.44,37.11,37.35,122462.2734
2008-10-23 10:20:00,37.37,37.65,37.33,37.53,148626.64205840844,37.37,37.65,37.33,37.53,148626.6421
2008-10-23 10:30:00,37.53,37.77,37.44,37.6,66008.0338725437,37.53,37.77,37.44,37.6,66008.0339
2008-10-23 10:40:00,37.62,38.23,37.57,38.23,160894.58256432528,37.62,38.23,37.57,38.23,160894.5826
2008-10-23 10:50:00,38.23,38.65,38.22,38.58,171099.77201172512,38.23,38.65,38.22,38.58,171099.772
2008-10-23 11:00:00,38.51,38.69,38.28,38.47,73716.20888068614,38.51,38.69,38.28,38.47,73716.2089
2008-10-23 11:10:00,38.48,38.5,38.15,38.35,57105.63456736511,38.48,38.5,38.15,38.35,57105.6346
2008-10-23 11:20:00,38.32,38.36,38.15,38.21,67745.08739550538,38.32,38.36,38.15,38.21,67745.0874
2008-10-23 11:30:00,38.2,38.41,38.12,38.31,59494.08316143741,38.2,38.41,38.12,38.31,59494.0832
2008-10-23 11:40:00,38.29,38.29,37.96,38.09,73499.07719031593,38.29,38.29,37.96,38.09,73499.0772
2008-10-23 11:50:00,38.08,38.26,37.81,37.9,85115.62262512214,38.08,38.26,37.81,37.9,85115.6226
2008-10-23 12:00:00,37.88,37.89,37.42,37.48,86309.8469221583,37.88,37.89,37.42,37.48,86309.8469
2008-10-23 12:10:00,37.48,37.5,37.13,37.18,69373.57507328194,37.48,37.5,37.13,37.18,69373.5751
2008-10-23 12:20:00,37.19,37.24,36.65,36.8,102160.4603191836,37.19,37.24,36.65,36.8,102160.4603
2008-10-23 12:30:00,36.81,36.95,36.63,36.78,78493.10606883075,36.81,36.95,36.63,36.78,78493.1061
2008-10-23 12:40:00,36.84,37.03,36.58,36.88,75236.13071327761,36.84,37.03,36.58,36.88,75236.1307
2008-10-23 12:50:00,36.87,37.0,36.59,36.66,48203.23526218652,36.87,37.0,36.59,36.66,48203.2353
2008-10-23 13:00:00,36.66,36.84,36.42,36.82,108240.14764954946,36.66,36.84,36.42,36.82,108240.1476
2008-10-23 13:10:00,36.78,37.05,36.65,36.88,85224.18847030724,36.78,37.05,36.65,36.88,85224.1885
2008-10-23 13:20:00,36.87,36.9,36.56,36.58,63945.28281402671,36.87,36.9,36.56,36.58,63945.2828
2008-10-23 13:30:00,36.6,36.67,36.38,36.48,104657.474758441,36.6,36.67,36.38,36.48,104657.4748
2008-10-23 13:40:00,36.49,36.64,36.33,36.33,102486.1578547389,36.49,36.64,36.33,36.33,102486.1579
2008-10-23 13:50:00,36.32,36.67,36.24,36.58,74367.60395179677,36.32,36.67,36.24,36.58,74367.604
2008-10-23 14:00:00,36.57,36.57,36.03,36.19,72087.72120290957,36.57,36.57,36.03,36.19,72087.7212
2008-10-23 14:10:00,36.18,36.28,35.77,35.78,72087.72120290957,36.18,36.28,35.77,35.78,72087.7212
2008-10-23 14:20:00,35.78,36.04,35.54,36.02,121376.61491694712,35.78,36.04,35.54,36.02,121376.6149
2008-10-23 14:30:00,36.02,36.5,35.88,36.5,72196.28704809467,36.02,36.5,35.88,36.5,72196.287
2008-10-23 14:40:00,36.52,36.6,36.01,36.09,83921.39832808598,36.52,36.6,36.01,36.09,83921.3983
2008-10-23 14:50:00,36.07,36.28,35.81,36.15,93366.6268591901,36.07,36.28,35.81,36.15,93366.6269
2008-10-23 15:00:00,36.15,37.07,35.91,36.99,172945.3913798719,36.15,37.07,35.91,36.99,172945.3914
2008-10-23 15:10:00,37.02,37.41,36.96,37.14,205732.27662577355,37.02,37.41,36.96,37.14,205732.2766
2008-10-23 15:20:00,37.15,37.69,37.07,37.37,156660.51460210618,37.15,37.69,37.07,37.37,156660.5146
2008-10-23 15:30:00,37.3,37.36,36.75,36.87,164694.38714580395,37.3,37.36,36.75,36.87,164694.3871
2008-10-23 15:40:00,36.79,38.08,36.74,37.75,203235.26218651613,36.79,38.08,36.74,37.75,203235.2622
2008-10-23 15:50:00,38.04,38.23,37.42,38.2,405601.9976115514,38.04,38.23,37.42,38.2,405601.9976
2008-10-24 09:30:00,35.78,36.68,35.04,36.3,223428.5093909456,35.78,36.68,35.04,36.3,223428.5094
2008-10-24 09:40:00,36.36,36.95,36.17,36.76,190641.624145044,36.36,36.95,36.17,36.76,190641.6241
2008-10-24 09:50:00,36.77,37.67,36.57,37.37,222559.9826294648,36.77,37.67,36.57,37.37,222559.9826
2008-10-24 10:00:00,37.53,37.79,36.53,36.84,209532.0812072522,37.53,37.79,36.53,36.84,209532.0812
2008-10-24 10:10:00,36.86,37.23,36.67,37.11,185321.89773097384,36.86,37.23,36.67,37.11,185321.8977
2008-10-24 10:20:00,37.09,37.25,36.56,36.87,130821.84344805124,37.09,37.25,36.56,36.87,130821.8434
2008-10-24 10:30:00,36.87,37.3,36.73,37.09,167625.66496580176,36.87,37.3,36.73,37.09,167625.665
2008-10-24 10:40:00,37.08,37.19,36.95,37.13,63293.88774291608,37.08,37.19,36.95,37.13,63293.8877
2008-10-24 10:50:00,37.12,37.68,37.08,37.68,152317.88079470198,37.12,37.68,37.08,37.68,152317.8808
2008-10-24 11:00:00,37.69,37.78,37.53,37.66,128541.96069916405,37.69,37.78,37.53,37.66,128541.9607
2008-10-24 11:10:00,37.66,37.73,37.28,37.5,72196.28704809467,37.66,37.73,37.28,37.5,72196.287
2008-10-24 11:20:00,37.52,37.96,37.52,37.75,73499.07719031593,37.52,37.96,37.52,37.75,73499.0772
2008-10-24 11:30:00,37.81,38.37,37.81,38.31,82727.17403104983,37.81,38.37,37.81,38.31,82727.174
2008-10-24 11:40:00,38.35,38.57,38.23,38.41,88481.16382586039,38.35,38.57,38.23,38.41,88481.1638
2008-10-24 11:50:00,38.4,38.41,37.97,38.0,53522.96167625665,38.4,38.41,37.97,38.0,53522.9617
2008-10-24 12:00:00,38.0,38.19,37.86,38.09,50157.4204755184,38.0,38.19,37.86,38.09,50157.4205
2008-10-24 12:10:00,38.09,38.57,38.09,38.38,87178.37368363913,38.09,38.57,38.09,38.38,87178.3737
2008-10-24 12:20:00,38.4,38.56,38.01,38.01,60905.439148843776,38.4,38.56,38.01,38.01,60905.4391
2008-10-24 12:30:00,37.99,38.27,37.93,38.2,46791.87927478016,37.99,38.27,37.93,38.2,46791.8793
2008-10-24 12:40:00,38.2,38.26,38.0,38.16,70676.3652155032,38.2,38.26,38.0,38.16,70676.3652
2008-10-24 12:50:00,38.18,38.48,38.12,38.25,58842.68809032679,38.18,38.48,38.12,38.25,58842.6881
2008-10-24 13:00:00,38.23,38.41,38.15,38.23,38323.74335034198,38.23,38.41,38.15,38.23,38323.7434
2008-10-24 13:10:00,38.22,38.57,38.12,38.47,48094.669417001416,38.22,38.57,38.12,38.47,48094.6694
2008-10-24 13:20:00,38.47,38.65,38.15,38.18,73716.20888068614,38.47,38.65,38.15,38.18,73716.2089
2008-10-24 13:30:00,38.19,38.19,37.78,37.8,56128.54196069916,38.19,38.19,37.78,37.8,56128.542
2008-10-24 13:40:00,37.78,37.9,37.75,37.77,63076.75605254587,37.78,37.9,37.75,37.77,63076.7561
2008-10-24 13:50:00,37.77,38.02,37.73,37.77,78167.40853327543,37.77,38.02,37.73,37.77,78167.4085
2008-10-24 14:00:00,37.77,37.93,37.68,37.88,50917.38139181414,37.77,37.93,37.68,37.88,50917.3814
2008-10-24 14:10:00,37.88,38.35,37.88,38.3,53848.659211811966,37.88,38.35,37.88,38.3,53848.6592
2008-10-24 14:20:00,38.27,38.29,37.83,38.01,67093.69232439475,38.27,38.29,37.83,38.01,67093.6923
2008-10-24 14:30:00,37.98,38.54,37.97,38.34,72087.72120290957,37.98,38.54,37.97,38.34,72087.7212
2008-10-24 14:40:00,38.31,38.6,37.94,38.11,71327.76028661383,38.31,38.6,37.94,38.11,71327.7603
2008-10-24 14:50:00,38.1,38.69,38.06,38.69,80555.85712734774,38.1,38.69,38.06,38.69,80555.8571
2008-10-24 15:00:00,38.68,39.16,38.58,38.74,122896.5367495386,38.68,39.16,38.58,38.74,122896.5367
2008-10-24 15:10:00,38.82,39.14,38.34,38.37,76647.48670068396,38.82,39.14,38.34,38.37,76647.4867
2008-10-24 15:20:00,38.37,38.99,38.3,38.69,76213.22331994354,38.37,38.99,38.3,38.69,76213.2233
2008-10-24 15:30:00,38.72,38.72,38.17,38.35,89132.55889697102,38.72,38.72,38.17,38.35,89132.5589
2008-10-24 15:40:00,38.33,38.69,38.33,38.61,105851.69905547716,38.33,38.69,38.33,38.61,105851.6991
2008-10-24 15:50:00,38.62,38.83,38.03,38.1,194984.25795244816,38.62,38.83,38.03,38.1,194984.258
2008-10-27 09:30:00,37.39,37.96,36.5,36.98,111279.99131473238,37.39,37.96,36.5,36.98,111279.9913
2008-10-27 09:40:00,36.98,37.25,36.48,36.89,93692.32439474542,36.98,37.25,36.48,36.89,93692.3244
2008-10-27 09:50:00,36.87,37.46,36.7,37.44,93366.6268591901,36.87,37.46,36.7,37.44,93366.6269
2008-10-27 10:00:00,37.47,38.0,37.34,37.6,188036.04386060144,37.47,38.0,37.34,37.6,188036.0439
2008-10-27 10:10:00,37.6,37.74,37.54,37.69,148300.94452285313,37.6,37.74,37.54,37.69,148300.9445
2008-10-27 10:20:00,37.69,37.77,37.52,37.52,107588.75257843884,37.69,37.77,37.52,37.52,107588.7526
2008-10-27 10:30:00,37.55,37.55,37.12,37.22,77624.57930734991,37.55,37.55,37.12,37.22,77624.5793
2008-10-27 10:40:00,37.22,37.22,36.84,37.12,202258.1695798502,37.22,37.22,36.84,37.12,202258.1696
2008-10-27 10:50:00,37.12,37.77,37.07,37.72,93475.1927043752,37.12,37.77,37.07,37.72,93475.1927
2008-10-27 11:00:00,37.7,37.81,37.46,37.8,52220.17153403539,37.7,37.81,37.46,37.8,52220.1715
2008-10-27 11:10:00,37.79,38.2,37.75,37.87,79035.93529475627,37.79,38.2,37.75,37.87,79035.9353
2008-10-27 11:20:00,37.87,37.89,37.6,37.77,75778.95993920312,37.87,37.89,37.6,37.77,75778.9599
2008-10-27 11:30:00,37.75,37.77,37.45,37.54,42232.11377700576,37.75,37.77,37.45,37.54,42232.1138
2008-10-27 11:40:00,37.53,37.74,37.37,37.5,69482.14091846705,37.53,37.74,37.37,37.5,69482.1409
2008-10-27 11:50:00,37.48,37.77,37.38,37.75,52003.03984366518,37.48,37.77,37.38,37.75,52003.0398
2008-10-27 12:00:00,37.77,38.15,37.76,38.1,93800.89023993052,37.77,38.15,37.76,38.1,93800.8902
2008-10-27 12:10:00,38.12,38.24,37.95,37.98,90978.1782651178,38.12,38.24,37.95,37.98,90978.1783
2008-10-27 12:20:00,37.96,38.25,37.93,37.96,58842.68809032679,37.96,38.25,37.93,37.96,58842.6881
2008-10-27 12:30:00,37.96,38.34,37.88,38.34,58191.29301921616,37.96,38.34,37.88,38.34,58191.293
2008-10-27 12:40:00,38.35,38.59,38.29,38.35,99120.61665400064,38.35,38.59,38.29,38.35,99120.6167
2008-10-27 12:50:00,38.35,38.78,38.21,38.76,153294.97340136793,38.35,38.78,38.21,38.76,153294.9734
2008-10-27 13:00:00,38.76,38.88,38.67,38.72,77841.71099772012,38.76,38.88,38.67,38.72,77841.711
2008-10-27 13:10:00,38.71,38.78,38.63,38.67,71762.02366735425,38.71,38.78,38.63,38.67,71762.0237
2008-10-27 13:20:00,38.67,38.99,38.63,38.99,88589.7296710455,38.67,38.99,38.63,38.99,88589.7297
2008-10-27 13:30:00,38.97,39.19,38.92,39.05,60254.044077733146,38.97,39.19,38.92,39.05,60254.0441
2008-10-27 13:40:00,39.06,39.42,39.03,39.18,72196.28704809467,39.06,39.42,39.03,39.18,72196.287
2008-10-27 13:50:00,39.12,39.12,38.82,38.88,39083.70426663772,39.12,39.12,38.82,38.88,39083.7043
2008-10-27 14:00:00,38.88,38.97,38.76,38.97,61556.834219954406,38.88,38.97,38.76,38.97,61556.8342
2008-10-27 14:10:00,38.97,38.97,38.45,38.46,78058.84268809033,38.97,38.97,38.45,38.46,78058.8427
2008-10-27 14:20:00,38.46,38.58,38.13,38.14,73824.77472587125,38.46,38.58,38.13,38.14,73824.7747
2008-10-27 14:30:00,38.15,38.29,38.05,38.12,81532.94973401369,38.15,38.29,38.05,38.12,81532.9497
2008-10-27 14:40:00,38.11,38.32,37.96,37.96,75778.95993920312,38.11,38.32,37.96,37.96,75778.9599
2008-10-27 14:50:00,37.96,38.01,37.74,37.86,122462.27336879818,37.96,38.01,37.74,37.86,122462.2734
2008-10-27 15:00:00,37.86,38.24,37.77,38.04,97926.3923569645,37.86,38.24,37.77,38.04,97926.3924
2008-10-27 15:10:00,38.05,38.35,37.87,37.89,75018.9990229074,38.05,38.35,37.87,37.89,75018.999
2008-10-27 15:20:00,37.91,38.12,37.81,38.01,125719.24872435132,37.91,38.12,37.81,38.01,125719.2487
2008-10-27 15:30:00,38.03,38.19,37.69,37.93,135055.91141027035,38.03,38.19,37.69,37.93,135055.9114
2008-10-27 15:40:00,37.96,38.0,37.65,37.89,143089.7839539681,37.96,38.0,37.65,37.89,143089.784
2008-10-27 15:50:00,37.89,38.02,36.7,36.92,338725.4369775269,37.89,38.02,36.7,36.92,338725.437
2008-10-28 09:30:00,38.58,39.37,38.18,38.5,179676.47378134838,38.58,39.37,38.18,38.5,179676.4738
2008-10-28 09:40:00,38.5,39.15,38.5,39.04,134730.21387471503,38.5,39.15,38.5,39.04,134730.2139
2008-10-28 09:50:00,39.05,39.05,38.62,38.69,97057.86559548366,39.05,39.05,38.62,38.69,97057.8656
2008-10-28 10:00:00,38.6,38.85,38.32,38.39,147215.28607100208,38.6,38.85,38.32,38.39,147215.2861
2008-10-28 10:10:00,38.44,38.6,38.23,38.29,123656.49766583434,38.44,38.6,38.23,38.29,123656.4977
2008-10-28 10:20:00,38.3,38.68,38.29,38.42,106937.3575073282,38.3,38.68,38.29,38.42,106937.3575
2008-10-28 10:30:00,38.44,38.54,38.32,38.35,109108.6744110303,38.44,38.54,38.32,38.35,109108.6744
2008-10-28 10:40:00,38.35,38.61,38.23,38.49,164911.51883617413,38.35,38.61,38.23,38.49,164911.5188
2008-10-28 10:50:00,38.5,38.58,38.1,38.23,97057.86559548366,38.5,38.58,38.1,38.23,97057.8656
2008-10-28 11:00:00,38.23,38.61,38.21,38.29,93692.32439474542,38.23,38.61,38.21,38.29,93692.3244
2008-10-28 11:10:00,38.32,38.47,38.15,38.27,57431.33210292042,38.32,38.47,38.15,38.27,57431.3321
2008-10-28 11:20:00,38.3,38.58,38.24,38.47,46140.484203669526,38.3,38.58,38.24,38.47,46140.4842
2008-10-28 11:30:00,38.5,38.76,38.47,38.7,65465.20464661818,38.5,38.76,38.47,38.7,65465.2046
2008-10-28 11:40:00,38.7,38.82,38.6,38.6,39409.40180219303,38.7,38.82,38.6,38.6,39409.4018
2008-10-28 11:50:00,38.59,38.64,38.42,38.46,41689.28455108023,38.59,38.64,38.42,38.46,41689.2846
2008-10-28 12:00:00,38.45,38.47,38.23,38.45,69265.00922809684,38.45,38.47,38.23,38.45,69265.0092
2008-10-28 12:10:00,38.45,38.46,38.3,38.4,50265.98632070351,38.45,38.46,38.3,38.4,50265.9863
2008-10-28 12:20:00,38.39,38.44,38.23,38.34,60796.87330365867,38.39,38.44,38.23,38.34,60796.8733
2008-10-28 12:30:00,38.36,38.36,38.26,38.31,124416.45858213009,38.36,38.36,38.26,38.31,124416.4586
2008-10-28 12:40:00,38.32,38.43,38.23,38.35,110194.33286288136,38.32,38.43,38.23,38.35,110194.3329
2008-10-28 12:50:00,38.35,38.42,38.26,38.34,109000.1085658452,38.35,38.42,38.26,38.34,109000.1086
2008-10-28 13:00:00,38.31,38.6,38.25,38.58,99989.14341548148,38.31,38.6,38.25,38.58,99989.1434
2008-10-28 13:10:00,38.6,38.69,38.55,38.63,95972.20714363262,38.6,38.69,38.55,38.63,95972.2071
2008-10-28 13:20:00,38.63,38.69,38.51,38.58,72196.28704809467,38.63,38.69,38.51,38.58,72196.287
2008-10-28 13:30:00,38.58,38.58,38.38,38.49,48203.23526218652,38.58,38.58,38.38,38.49,48203.2353
2008-10-28 13:40:00,38.49,38.59,38.44,38.57,95429.3779177071,38.49,38.59,38.44,38.57,95429.3779
2008-10-28 13:50:00,38.56,38.58,38.38,38.48,147975.2469872978,38.56,38.58,38.38,38.48,147975.247
2008-10-28 14:00:00,38.47,38.5,38.36,38.39,74584.73564216698,38.47,38.5,38.36,38.39,74584.7356
2008-10-28 14:10:00,38.39,38.72,38.38,38.58,117685.37618065358,38.39,38.72,38.38,38.58,117685.3762
2008-10-28 14:20:00,38.58,38.62,38.54,38.59,134621.64802952993,38.58,38.62,38.54,38.59,134621.648
2008-10-28 14:30:00,38.59,38.61,38.47,38.58,257626.7506242536,38.59,38.61,38.47,38.58,257626.7506
2008-10-28 14:40:00,38.59,38.79,38.5,38.72,190750.1899902291,38.59,38.79,38.5,38.72,190750.19
2008-10-28 14:50:00,38.72,38.8,38.68,38.73,327434.589078276,38.72,38.8,38.68,38.73,327434.5891
2008-10-28 15:00:00,38.73,38.76,38.48,38.51,188796.0047768972,38.73,38.76,38.48,38.51,188796.0048
2008-10-28 15:10:00,38.54,38.6,38.43,38.59,210400.60796873303,38.54,38.6,38.43,38.59,210400.608
2008-10-28 15:20:00,38.58,38.74,38.58,38.65,332862.8813375312,38.58,38.74,38.58,38.65,332862.8813
2008-10-28 15:30:00,38.63,38.71,38.44,38.61,369775.2687004669,38.63,38.71,38.44,38.61,369775.2687
2008-10-28 15:40:00,38.61,38.69,38.49,38.54,481163.8258603843,38.61,38.69,38.49,38.54,481163.8259
2008-10-28 15:50:00,38.55,39.24,38.37,39.05,753229.8338942569,38.55,39.24,38.37,39.05,753229.8339
2008-10-29 09:30:00,39.24,40.53,38.23,39.7,207035.0667679948,39.24,40.53,38.23,39.7,207035.0668
2008-10-29 09:40:00,39.7,40.67,39.69,40.23,231788.0794701987,39.7,40.67,39.69,40.23,231788.0795
2008-10-29 09:50:00,40.23,40.52,39.93,40.32,124090.76104657476,40.23,40.52,39.93,40.32,124090.761
2008-10-29 10:00:00,40.3,40.66,40.13,40.58,238736.29356204532,40.3,40.66,40.13,40.58,238736.2936
2008-10-29 10:10:00,40.57,40.64,40.37,40.48,240256.21539463685,40.57,40.64,40.37,40.48,240256.2154
2008-10-29 10:20:00,40.46,40.57,40.3,40.31,120508.08815546628,40.46,40.57,40.3,40.31,120508.0882
2008-10-29 10:30:00,40.31,40.45,40.21,40.41,65356.63880143307,40.31,40.45,40.21,40.41,65356.6388
2008-10-29 10:40:00,40.42,40.46,40.18,40.28,100314.8409510368,40.42,40.46,40.18,40.28,100314.841
2008-10-29 10:50:00,40.3,40.36,39.98,40.1,81750.0814243839,40.3,40.36,39.98,40.1,81750.0814
2008-10-29 11:00:00,40.1,40.19,39.94,39.95,72087.72120290957,40.1,40.19,39.94,39.95,72087.7212
2008-10-29 11:10:00,39.96,40.08,39.81,40.07,74584.73564216698,39.96,40.08,39.81,40.07,74584.7356
2008-10-29 11:20:00,40.1,40.31,40.03,40.26,78275.97437846054,40.1,40.31,40.03,40.26,78275.9744
2008-10-29 11:30:00,40.26,40.26,40.05,40.1,65573.77049180328,40.26,40.26,40.05,40.1,65573.7705
2008-10-29 11:40:00,40.1,40.19,39.99,40.1,75670.39409401802,40.1,40.19,39.99,40.1,75670.3941
2008-10-29 11:50:00,40.1,40.14,39.93,40.0,117468.24449028337,40.1,40.14,39.93,40.0,117468.2445
2008-10-29 12:00:00,40.02,40.02,39.59,39.63,100206.2751058517,40.02,40.02,39.59,39.63,100206.2751
2008-10-29 12:10:00,39.59,39.61,39.51,39.61,98794.91911844534,39.59,39.61,39.51,39.61,98794.9191
2008-10-29 12:20:00,39.61,39.89,39.59,39.88,85658.45185104766,39.61,39.89,39.59,39.88,85658.4519
2008-10-29 12:30:00,39.89,40.37,39.89,40.26,72956.24796439041,39.89,40.37,39.89,40.26,72956.248
2008-10-29 12:40:00,40.23,40.23,40.1,40.15,56128.54196069916,40.23,40.23,40.1,40.15,56128.542
2008-10-29 12:50:00,40.15,40.16,40.02,40.03,55477.14688958854,40.15,40.16,40.02,40.03,55477.1469
2008-10-29 13:00:00,40.04,40.15,40.03,40.06,44946.25990663337,40.04,40.15,40.03,40.06,44946.2599
2008-10-29 13:10:00,40.06,40.32,40.06,40.24,50048.8546303333,40.06,40.32,40.06,40.24,50048.8546
2008-10-29 13:20:00,40.24,40.35,40.17,40.17,78384.54022364564,40.24,40.35,40.17,40.17,78384.5402
2008-10-29 13:30:00,40.19,40.26,40.15,40.15,97926.3923569645,40.19,40.26,40.15,40.15,97926.3924
2008-10-29 13:40:00,40.14,40.14,39.76,39.76,161545.9776354359,40.14,40.14,39.76,39.76,161545.9776
2008-10-29 13:50:00,39.76,39.98,39.64,39.64,129736.1849962002,39.76,39.98,39.64,39.64,129736.185
2008-10-29 14:00:00,39.64,39.82,39.27,39.49,129627.6191510151,39.64,39.82,39.27,39.49,129627.6192
2008-10-29 14:10:00,39.49,39.87,39.28,39.64,128759.09238953426,39.49,39.87,39.28,39.64,128759.0924
2008-10-29 14:20:00,39.6,39.88,39.27,39.31,175659.53750949953,39.6,39.88,39.27,39.31,175659.5375
2008-10-29 14:30:00,39.34,39.7,38.92,39.7,170665.5086309847,39.34,39.7,38.92,39.7,170665.5086
2008-10-29 14:40:00,39.7,40.0,39.58,39.93,165780.04559765497,39.7,40.0,39.58,39.93,165780.0456
2008-10-29 14:50:00,39.93,39.93,39.53,39.76,93366.6268591901,39.93,39.93,39.53,39.76,93366.6269
2008-10-29 15:00:00,39.77,39.81,39.51,39.68,130061.88253175552,39.77,39.81,39.51,39.68,130061.8825
2008-10-29 15:10:00,39.65,40.33,39.61,40.29,182282.0540657909,39.65,40.33,39.61,40.29,182282.0541
2008-10-29 15:20:00,40.3,40.63,40.29,40.32,231028.11855390287,40.3,40.63,40.29,40.32,231028.1186
2008-10-29 15:30:00,40.33,40.51,39.89,39.95,204103.78894799697,40.33,40.51,39.89,39.95,204103.7889
2008-10-29 15:40:00,39.94,40.21,39.78,40.1,255781.13125610683,39.94,40.21,39.78,40.1,255781.1313
2008-10-29 15:50:00,40.08,40.21,38.47,38.74,460644.8811203995,40.08,40.21,38.47,38.74,460644.8811
2008-10-30 09:30:00,36.49,37.82,36.08,37.41,915318.6407556185,36.49,37.82,36.08,37.41,915318.6408
2008-10-30 09:40:00,37.41,37.6,36.69,36.71,599283.4654217784,37.41,37.6,36.69,36.71,599283.4654
2008-10-30 09:50:00,36.68,37.09,36.37,36.92,647486.7006839649,36.68,37.09,36.37,36.92,647486.7007
2008-10-30 10:00:00,36.91,37.0,36.74,36.84,275431.5492346108,36.91,37.0,36.74,36.84,275431.5492
2008-10-30 10:10:00,36.84,36.94,36.51,36.57,347085.0070567799,36.84,36.94,36.51,36.57,347085.0071
2008-10-30 10:20:00,36.57,36.84,36.25,36.31,328411.6816849419,36.57,36.84,36.25,36.31,328411.6817
2008-10-30 10:30:00,36.31,36.45,36.16,36.22,252089.8925198133,36.31,36.45,36.16,36.22,252089.8925
2008-10-30 10:40:00,36.2,36.65,36.15,36.61,308218.43448051246,36.2,36.65,36.15,36.61,308218.4345
2008-10-30 10:50:00,36.61,36.84,36.45,36.52,192052.98013245035,36.61,36.84,36.45,36.52,192052.9801
2008-10-30 11:00:00,36.52,36.61,36.11,36.13,337314.08099012054,36.52,36.61,36.11,36.13,337314.081
2008-10-30 11:10:00,36.14,36.34,36.13,36.25,203235.26218651613,36.14,36.34,36.13,36.25,203235.2622
2008-10-30 11:20:00,36.26,36.43,36.25,36.29,207252.19845836505,36.26,36.43,36.25,36.29,207252.1985
2008-10-30 11:30:00,36.3,36.45,36.25,36.4,188578.873086527,36.3,36.45,36.25,36.4,188578.8731
2008-10-30 11:40:00,36.4,36.52,36.38,36.49,293562.0453805233,36.4,36.52,36.38,36.49,293562.0454
2008-10-30 11:50:00,36.49,36.6,36.38,36.42,270111.8228205407,36.49,36.6,36.38,36.42,270111.8228
2008-10-30 12:00:00,36.44,36.71,36.44,36.67,156009.11953099555,36.44,36.71,36.44,36.67,156009.1195
2008-10-30 12:10:00,36.68,36.87,36.63,36.86,218434.4805124308,36.68,36.87,36.63,36.86,218434.4805
2008-10-30 12:20:00,36.88,37.13,36.88,37.07,247964.3904027793,36.88,37.13,36.88,37.07,247964.3904
2008-10-30 12:30:00,37.07,37.18,36.98,36.98,171968.29877320596,37.07,37.18,36.98,36.98,171968.2988
2008-10-30 12:40:00,36.99,37.1,36.78,36.88,109000.1085658452,36.99,37.1,36.78,36.88,109000.1086
2008-10-30 12:50:00,36.88,36.89,36.61,36.68,123330.80013027902,36.88,36.89,36.61,36.68,123330.8001
2008-10-30 13:00:00,36.69,36.89,36.66,36.89,97274.99728585388,36.69,36.89,36.66,36.89,97274.9973
2008-10-30 13:10:00,36.89,37.1,36.84,37.02,225056.99706872212,36.89,37.1,36.84,37.02,225056.9971
2008-10-30 13:20:00,37.02,37.07,36.88,36.9,153294.97340136793,37.02,37.07,36.88,36.9,153294.9734
2008-10-30 13:30:00,36.87,37.13,36.74,36.98,125936.38041472153,36.87,37.13,36.74,36.98,125936.3804
2008-10-30 13:40:00,36.99,36.99,36.7,36.77,77407.4476169797,36.99,36.99,36.7,36.77,77407.4476
2008-10-30 13:50:00,36.77,36.87,36.74,36.78,87829.76875474976,36.77,36.87,36.74,36.78,87829.7688
2008-10-30 14:00:00,36.76,36.94,36.73,36.86,113342.74237324938,36.76,36.94,36.73,36.86,113342.7424
2008-10-30 14:10:00,36.87,36.92,36.82,36.91,77081.75008142438,36.87,36.92,36.82,36.91,77081.7501
2008-10-30 14:20:00,36.94,36.98,36.83,36.93,108565.84518510476,36.94,36.98,36.83,36.93,108565.8452
2008-10-30 14:30:00,36.94,37.11,36.91,37.09,143089.7839539681,36.94,37.11,36.91,37.09,143089.784
2008-10-30 14:40:00,37.11,37.3,37.02,37.3,158071.87058951255,37.11,37.3,37.02,37.3,158071.8706
2008-10-30 14:50:00,37.33,37.37,36.84,36.95,96732.16805992836,37.33,37.37,36.84,36.95,96732.1681
2008-10-30 15:00:00,36.95,36.97,36.79,36.88,236347.8449679731,36.95,36.97,36.79,36.88,236347.845
2008-10-30 15:10:00,36.88,36.91,36.53,36.55,198458.36499837151,36.88,36.91,36.53,36.55,198458.365
2008-10-30 15:20:00,36.54,36.83,36.44,36.74,129193.35577027468,36.54,36.83,36.44,36.74,129193.3558
2008-10-30 15:30:00,36.73,36.79,36.44,36.56,209857.7787428075,36.73,36.79,36.44,36.56,209857.7787
2008-10-30 15:40:00,36.56,36.6,36.15,36.48,490283.3568559332,36.56,36.6,36.15,36.48,490283.3569
2008-10-30 15:50:00,36.48,37.22,36.48,37.1,480946.6941700141,36.48,37.22,36.48,37.1,480946.6942
2008-10-31 09:30:00,37.17,37.3,36.48,36.94,225816.9579850179,37.17,37.3,36.48,36.94,225816.958
2008-10-31 09:40:00,36.94,37.18,36.75,37.17,122028.00998805776,36.94,37.18,36.75,37.17,122028.01
2008-10-31 09:50:00,37.17,37.77,37.16,37.77,238519.1618716752,37.17,37.77,37.16,37.77,238519.1619
2008-10-31 10:00:00,37.81,37.9,37.37,37.66,222451.4167842797,37.81,37.9,37.37,37.66,222451.4168
2008-10-31 10:10:00,37.69,37.93,37.57,37.91,113994.13744436,37.69,37.93,37.57,37.91,113994.1374
2008-10-31 10:20:00,37.92,38.19,37.91,38.07,174031.04983172295,37.92,38.19,37.91,38.07,174031.0498
2008-10-31 10:30:00,38.06,38.46,38.03,38.46,88155.46629030508,38.06,38.46,38.03,38.46,88155.4663
2008-10-31 10:40:00,38.49,38.49,38.0,38.02,114319.83497991532,38.49,38.49,38.0,38.02,114319.835
2008-10-31 10:50:00,38.01,38.74,38.0,38.74,101291.93355770277,38.01,38.74,38.0,38.74,101291.9336
2008-10-31 11:00:00,38.76,38.86,38.57,38.82,125502.1170339811,38.76,38.86,38.57,38.82,125502.117
2008-10-31 11:10:00,38.82,39.37,38.77,39.33,160243.18749321465,38.82,39.37,38.77,39.33,160243.1875
2008-10-31 11:20:00,39.31,39.31,38.93,39.06,149495.16881988928,39.31,39.31,38.93,39.06,149495.1688
2008-10-31 11:30:00,39.09,39.21,38.87,38.94,42774.94300293128,39.09,39.21,38.87,38.94,42774.943
2008-10-31 11:40:00,38.92,38.95,38.67,38.72,111388.55715991747,38.92,38.95,38.67,38.72,111388.5572
2008-10-31 11:50:00,38.73,39.01,38.67,38.92,75887.52578438823,38.73,39.01,38.67,38.92,75887.5258
2008-10-31 12:00:00,38.92,38.98,38.82,38.87,57105.63456736511,38.92,38.98,38.82,38.87,57105.6346
2008-10-31 12:10:00,38.86,38.95,38.66,38.79,77733.14515253501,38.86,38.95,38.66,38.79,77733.1452
2008-10-31 12:20:00,38.78,38.97,38.78,38.9,88589.7296710455,38.78,38.97,38.78,38.9,88589.7297
2008-10-31 12:30:00,38.91,39.04,38.86,38.95,54174.35674736728,38.91,39.04,38.86,38.95,54174.3567
2008-10-31 12:40:00,38.94,39.11,38.94,39.0,69265.00922809684,38.94,39.11,38.94,39.0,69265.0092
2008-10-31 12:50:00,39.0,39.12,38.97,39.1,49940.288785148194,39.0,39.12,38.97,39.1,49940.2888
2008-10-31 13:00:00,39.1,39.26,39.05,39.2,99229.18249918576,39.1,39.26,39.05,39.2,99229.1825
2008-10-31 13:10:00,39.17,39.25,39.1,39.19,75018.9990229074,39.17,39.25,39.1,39.19,75018.999
2008-10-31 13:20:00,39.21,39.38,39.14,39.35,85224.18847030724,39.21,39.38,39.14,39.35,85224.1885
2008-10-31 13:30:00,39.4,39.56,39.3,39.39,56237.10780588427,39.4,39.56,39.3,39.39,56237.1078
2008-10-31 13:40:00,39.39,39.45,39.32,39.37,65573.77049180328,39.39,39.45,39.32,39.37,65573.7705
2008-10-31 13:50:00,39.37,39.5,39.28,39.45,137878.62338508305,39.37,39.5,39.28,39.45,137878.6234
2008-10-31 14:00:00,39.45,39.64,39.4,39.61,94995.11453696668,39.45,39.64,39.4,39.61,94995.1145
2008-10-31 14:10:00,39.62,39.69,39.2,39.26,127239.1705569428,39.62,39.69,39.2,39.26,127239.1706
2008-10-31 14:20:00,39.26,39.48,39.23,39.43,71219.19444142873,39.26,39.48,39.23,39.43,71219.1944
2008-10-31 14:30:00,39.44,39.73,39.36,39.64,120290.95646509608,39.44,39.73,39.36,39.64,120290.9565
2008-10-31 14:40:00,39.66,39.66,39.44,39.44,89349.69058734123,39.66,39.66,39.44,39.44,89349.6906
2008-10-31 14:50:00,39.46,39.6,39.4,39.42,101400.49940288786,39.46,39.6,39.4,39.42,101400.4994
2008-10-31 15:00:00,39.42,39.67,39.35,39.45,128759.09238953426,39.42,39.67,39.35,39.45,128759.0924
2008-10-31 15:10:00,39.46,39.52,39.13,39.21,214308.9783953968,39.46,39.52,39.13,39.21,214308.9784
2008-10-31 15:20:00,39.22,39.22,38.89,38.92,206275.10585169907,39.22,39.22,38.89,38.92,206275.1059
2008-10-31 15:30:00,38.92,39.12,38.91,39.12,186516.12202801,38.92,39.12,38.91,39.12,186516.122
2008-10-31 15:40:00,39.12,39.12,38.77,38.95,410704.5923352513,39.12,39.12,38.77,38.95,410704.5923
2008-10-31 15:50:00,38.96,39.39,38.92,39.26,433829.11735967867,38.96,39.39,38.92,39.26,433829.1174
2008-11-03 09:30:00,40.74,41.6,40.71,40.92,461187.71034632507,40.74,41.6,40.71,40.92,461187.7103
2008-11-03 09:40:00,40.91,42.08,40.91,42.04,255021.1703398111,40.91,42.08,40.91,42.04,255021.1703
2008-11-03 09:50:00,42.03,42.7,42.01,42.39,300944.52285311045,42.03,42.7,42.01,42.39,300944.5229
2008-11-03 10:00:00,42.39,42.44,42.04,42.09,345673.6510693736,42.39,42.44,42.04,42.09,345673.6511
2008-11-03 10:10:00,42.09,42.2,41.85,42.13,273260.2323309087,42.09,42.2,41.85,42.13,273260.2323
2008-11-03 10:20:00,42.09,42.14,41.45,41.5,241341.8738464879,42.09,42.14,41.45,41.5,241341.8738
2008-11-03 10:30:00,41.52,42.2,41.4,42.11,200303.9843665183,41.52,42.2,41.4,42.11,200303.9844
2008-11-03 10:40:00,42.12,42.34,41.87,42.27,80230.15959179243,42.12,42.34,41.87,42.27,80230.1596
2008-11-03 10:50:00,42.31,42.44,42.23,42.38,188036.04386060144,42.31,42.44,42.23,42.38,188036.0439
2008-11-03 11:00:00,42.39,42.58,42.33,42.4,161437.4117902508,42.39,42.58,42.33,42.4,161437.4118
2008-11-03 11:10:00,42.41,42.41,42.05,42.15,92280.96840733904,42.41,42.41,42.05,42.15,92280.9684
2008-11-03 11:20:00,42.15,42.2,41.99,42.09,53088.69829551623,42.15,42.2,41.99,42.09,53088.6983
2008-11-03 11:30:00,42.07,42.24,42.05,42.11,51785.90815329498,42.07,42.24,42.05,42.11,51785.9082
2008-11-03 11:40:00,42.12,42.2,42.05,42.09,99880.5775702964,42.12,42.2,42.05,42.09,99880.5776
2008-11-03 11:50:00,42.09,42.19,42.02,42.09,60796.87330365867,42.09,42.19,42.02,42.09,60796.8733
2008-11-03 12:00:00,42.09,42.26,42.09,42.19,67419.38985995007,42.09,42.26,42.09,42.19,67419.3899
2008-11-03 12:10:00,42.18,42.2,41.96,42.12,71544.89197698404,42.18,42.2,41.96,42.12,71544.892
2008-11-03 12:20:00,42.12,42.42,42.1,42.42,38649.4408858973,42.12,42.42,42.1,42.42,38649.4409
2008-11-03 12:30:00,42.42,42.57,42.41,42.51,70567.7993703181,42.42,42.57,42.41,42.51,70567.7994
2008-11-03 12:40:00,42.5,42.54,42.37,42.43,69047.87753772663,42.5,42.54,42.37,42.43,69047.8775
2008-11-03 12:50:00,42.43,42.51,42.37,42.44,56997.06872218,42.43,42.51,42.37,42.44,56997.0687
2008-11-03 13:00:00,42.48,42.59,42.46,42.58,58082.72717403105,42.48,42.59,42.46,42.58,58082.7272
2008-11-03 13:10:00,42.57,42.67,42.49,42.55,52437.3032244056,42.57,42.67,42.49,42.55,52437.3032
2008-11-03 13:20:00,42.56,42.68,42.54,42.56,50048.8546303333,42.56,42.68,42.54,42.56,50048.8546
2008-11-03 13:30:00,42.55,42.59,42.48,42.53,64922.37542069265,42.55,42.59,42.48,42.53,64922.3754
2008-11-03 13:40:00,42.53,42.67,42.4,42.52,48746.06448811204,42.53,42.67,42.4,42.52,48746.0645
2008-11-03 13:50:00,42.53,42.61,42.44,42.48,62642.492671805456,42.53,42.61,42.44,42.48,62642.4927
2008-11-03 14:00:00,42.48,42.51,42.36,42.36,56237.10780588427,42.48,42.51,42.36,42.36,56237.1078
2008-11-03 14:10:00,42.37,42.42,42.23,42.27,90652.48072956248,42.37,42.42,42.23,42.27,90652.4807
2008-11-03 14:20:00,42.26,42.46,42.26,42.41,66876.56063402454,42.26,42.46,42.26,42.41,66876.5606
2008-11-03 14:30:00,42.44,42.45,42.32,42.37,47334.70850070568,42.44,42.45,42.32,42.37,47334.7085
2008-11-03 14:40:00,42.37,42.49,42.26,42.49,91195.309955488,42.37,42.49,42.26,42.49,91195.31
2008-11-03 14:50:00,42.49,42.58,42.4,42.49,78493.10606883075,42.49,42.58,42.4,42.49,78493.1061
2008-11-03 15:00:00,42.48,42.57,42.4,42.57,134295.9504939746,42.48,42.57,42.4,42.57,134295.9505
2008-11-03 15:10:00,42.56,42.82,42.53,42.81,161545.9776354359,42.56,42.82,42.53,42.81,161545.9776
2008-11-03 15:20:00,42.81,42.81,42.37,42.73,141027.0328954511,42.81,42.81,42.37,42.73,141027.0329
2008-11-03 15:30:00,42.76,42.8,42.44,42.51,159374.6607317338,42.76,42.8,42.44,42.51,159374.6607
2008-11-03 15:40:00,42.51,42.72,42.51,42.6,270654.6520464662,42.51,42.72,42.51,42.6,270654.652
2008-11-03 15:50:00,42.6,42.8,42.45,42.67,445445.6627944849,42.6,42.8,42.45,42.67,445445.6628
2008-11-04 09:30:00,43.58,44.19,43.5,43.61,293779.1770708935,43.58,44.19,43.5,43.61,293779.1771
2008-11-04 09:40:00,43.6,43.72,42.9,43.32,187927.4780154164,43.6,43.72,42.9,43.32,187927.478
2008-11-04 09:50:00,43.32,43.36,42.55,42.6,160786.01671914017,43.32,43.36,42.55,42.6,160786.0167
2008-11-04 10:00:00,42.59,43.13,42.46,42.99,84789.92508956682,42.59,43.13,42.46,42.99,84789.9251
2008-11-04 10:10:00,43.0,43.39,43.0,43.28,65139.50711106286,43.0,43.39,43.0,43.28,65139.5071
2008-11-04 10:20:00,43.33,43.48,43.15,43.38,116382.58603843232,43.33,43.48,43.15,43.38,116382.586
2008-11-04 10:30:00,43.4,43.46,43.25,43.26,136575.8332428618,43.4,43.46,43.25,43.26,136575.8332
2008-11-04 10:40:00,43.26,43.43,43.16,43.41,113885.5715991749,43.26,43.43,43.16,43.41,113885.5716
2008-11-04 10:50:00,43.41,43.43,43.26,43.4,75778.95993920312,43.41,43.43,43.26,43.4,75778.9599
2008-11-04 11:00:00,43.41,43.87,43.35,43.63,105634.56736510694,43.41,43.87,43.35,43.63,105634.5674
2008-11-04 11:10:00,43.68,43.95,43.66,43.86,80013.02790142222,43.68,43.95,43.66,43.86,80013.0279
2008-11-04 11:20:00,43.85,43.99,43.7,43.78,82835.73987623493,43.85,43.99,43.7,43.78,82835.7399
2008-11-04 11:30:00,43.77,43.85,43.72,43.74,84572.79339919661,43.77,43.85,43.72,43.74,84572.7934
2008-11-04 11:40:00,43.76,43.88,43.74,43.87,120833.7856910216,43.76,43.88,43.74,43.87,120833.7857
2008-11-04 11:50:00,43.86,44.14,43.85,44.03,65790.9021821735,43.86,44.14,43.85,44.03,65790.9022
2008-11-04 12:00:00,44.01,44.11,43.88,43.9,126479.20964064704,44.01,44.11,43.88,43.9,126479.2096
2008-11-04 12:10:00,43.89,43.98,43.86,43.89,70459.233525133,43.89,43.98,43.86,43.89,70459.2335
2008-11-04 12:20:00,43.88,43.95,43.66,43.66,48420.36695255672,43.88,43.95,43.66,43.66,48420.367
2008-11-04 12:30:00,43.64,43.67,43.47,43.66,49831.72293996309,43.64,43.67,43.47,43.66,49831.7229
2008-11-04 12:40:00,43.63,43.66,43.51,43.62,38323.74335034198,43.63,43.66,43.51,43.62,38323.7434
2008-11-04 12:50:00,43.62,43.65,43.5,43.58,37780.91412441646,43.62,43.65,43.5,43.58,37780.9141
2008-11-04 13:00:00,43.6,43.73,43.52,43.55,52654.43491477581,43.6,43.73,43.52,43.55,52654.4349
2008-11-04 13:10:00,43.55,43.58,43.37,43.41,106611.65997177288,43.55,43.58,43.37,43.41,106611.66
2008-11-04 13:20:00,43.42,43.5,43.36,43.48,43209.2063836717,43.42,43.5,43.36,43.48,43209.2064
2008-11-04 13:30:00,43.48,43.48,43.37,43.46,53197.264140701336,43.48,43.48,43.37,43.46,53197.2641
2008-11-04 13:40:00,43.45,43.55,43.38,43.38,60579.74161328846,43.45,43.55,43.38,43.38,60579.7416
2008-11-04 13:50:00,43.39,43.49,43.34,43.41,124416.45858213009,43.39,43.49,43.34,43.41,124416.4586
2008-11-04 14:00:00,43.43,43.44,43.34,43.36,99880.5775702964,43.43,43.44,43.34,43.36,99880.5776
2008-11-04 14:10:00,43.36,43.41,42.93,43.04,115622.62512213658,43.36,43.41,42.93,43.04,115622.6251
2008-11-04 14:20:00,43.05,43.37,43.05,43.33,49723.157094777984,43.05,43.37,43.05,43.33,49723.1571
2008-11-04 14:30:00,43.33,43.37,43.23,43.28,44294.86483552275,43.33,43.37,43.23,43.28,44294.8648
2008-11-04 14:40:00,43.28,43.38,43.14,43.2,51677.34230810987,43.28,43.38,43.14,43.2,51677.3423
2008-11-04 14:50:00,43.22,43.24,42.95,43.05,141786.99381174683,43.22,43.24,42.95,43.05,141786.9938
2008-11-04 15:00:00,43.03,43.08,42.79,42.9,118553.9029421344,43.03,43.08,42.79,42.9,118553.9029
2008-11-04 15:10:00,42.9,43.18,42.86,42.91,197372.7065465205,42.9,43.18,42.86,42.91,197372.7065
2008-11-04 15:20:00,42.93,43.0,42.83,42.88,105308.86982955162,42.93,43.0,42.83,42.88,105308.8698
2008-11-04 15:30:00,42.88,43.09,42.88,43.02,168494.1917272826,42.88,43.09,42.88,43.02,168494.1917
2008-11-04 15:40:00,43.02,43.36,42.86,43.28,299641.7327108892,43.02,43.36,42.86,43.28,299641.7327
2008-11-04 15:50:00,43.29,43.58,43.1,43.44,326783.1940071654,43.29,43.58,43.1,43.44,326783.194
2008-11-05 09:30:00,42.83,43.66,42.69,43.14,123656.49766583434,42.83,43.66,42.69,43.14,123656.4977
2008-11-05 09:40:00,43.13,43.2,42.88,43.15,112039.95223102812,43.13,43.2,42.88,43.15,112039.9522
2008-11-05 09:50:00,43.15,43.29,42.88,42.91,95320.812072522,43.15,43.29,42.88,42.91,95320.8121
2008-11-05 10:00:00,42.91,43.13,42.85,43.09,77841.71099772012,42.91,43.13,42.85,43.09,77841.711
2008-11-05 10:10:00,43.06,43.11,42.97,43.06,59276.9514710672,43.06,43.11,42.97,43.06,59276.9515
2008-11-05 10:20:00,43.03,43.11,42.98,43.06,80664.42297253285,43.03,43.11,42.98,43.06,80664.423
2008-11-05 10:30:00,43.09,43.16,42.99,43.01,84789.92508956682,43.09,43.16,42.99,43.01,84789.9251
2008-11-05 10:40:00,43.01,43.1,42.96,43.02,54717.185973292806,43.01,43.1,42.96,43.02,54717.186
2008-11-05 10:50:00,43.02,43.02,42.64,42.69,52111.605688850286,43.02,43.02,42.64,42.69,52111.6057
2008-11-05 11:00:00,42.73,42.9,42.67,42.68,52003.03984366518,42.73,42.9,42.67,42.68,52003.0398
2008-11-05 11:10:00,42.68,42.68,42.24,42.26,134621.64802952993,42.68,42.68,42.24,42.26,134621.648
2008-11-05 11:20:00,42.25,42.25,41.9,41.9,120399.5223102812,42.25,42.25,41.9,41.9,120399.5223
2008-11-05 11:30:00,41.92,42.0,41.83,41.89,97274.99728585388,41.92,42.0,41.83,41.89,97274.9973
2008-11-05 11:40:00,41.89,41.97,41.77,41.91,77190.31592660949,41.89,41.97,41.77,41.91,77190.3159
2008-11-05 11:50:00,41.91,41.96,41.77,41.85,97166.43144066876,41.91,41.96,41.77,41.85,97166.4314
2008-11-05 12:00:00,41.86,42.01,41.71,41.75,84247.0958636413,41.86,42.01,41.71,41.75,84247.0959
2008-11-05 12:10:00,41.75,41.75,41.45,41.5,103788.94799696017,41.75,41.75,41.45,41.5,103788.948
2008-11-05 12:20:00,41.5,41.69,41.27,41.35,96732.16805992836,41.5,41.69,41.27,41.35,96732.1681
2008-11-05 12:30:00,41.37,41.38,41.02,41.02,94669.41700141136,41.37,41.38,41.02,41.02,94669.417
2008-11-05 12:40:00,41.04,41.34,40.85,41.08,91629.57333622842,41.04,41.34,40.85,41.08,91629.5733
2008-11-05 12:50:00,41.08,41.17,40.98,41.1,64270.98034958202,41.08,41.17,40.98,41.1,64270.9803
2008-11-05 13:00:00,41.1,41.62,41.1,41.58,70567.7993703181,41.1,41.62,41.1,41.58,70567.7994
2008-11-05 13:10:00,41.58,41.7,41.58,41.64,52654.43491477581,41.58,41.7,41.58,41.64,52654.4349
2008-11-05 13:20:00,41.64,41.75,41.59,41.74,61448.2683747693,41.64,41.75,41.59,41.74,61448.2684
2008-11-05 13:30:00,41.74,41.78,41.57,41.7,62751.05851699055,41.74,41.78,41.57,41.7,62751.0585
2008-11-05 13:40:00,41.69,41.85,41.64,41.76,60796.87330365867,41.69,41.85,41.64,41.76,60796.8733
2008-11-05 13:50:00,41.75,41.83,41.58,41.58,27250.02714146129,41.75,41.83,41.58,41.58,27250.0271
2008-11-05 14:00:00,41.58,41.64,41.47,41.56,55585.71273477364,41.58,41.64,41.47,41.56,55585.7127
2008-11-05 14:10:00,41.57,41.75,41.53,41.75,39952.23102811856,41.57,41.75,41.53,41.75,39952.231
2008-11-05 14:20:00,41.74,41.75,41.51,41.74,38649.4408858973,41.74,41.75,41.51,41.74,38649.4409
2008-11-05 14:30:00,41.73,42.12,41.73,41.92,70350.66767994789,41.73,42.12,41.73,41.92,70350.6677
2008-11-05 14:40:00,41.91,42.09,41.91,41.99,40169.36271848877,41.91,42.09,41.91,41.99,40169.3627
2008-11-05 14:50:00,41.97,42.22,41.89,42.17,75887.52578438823,41.97,42.22,41.89,42.17,75887.5258
2008-11-05 15:00:00,42.17,42.28,41.81,42.04,96080.77298881771,42.17,42.28,41.81,42.04,96080.773
2008-11-05 15:10:00,42.01,42.08,41.85,41.95,77190.31592660949,42.01,42.08,41.85,41.95,77190.3159
2008-11-05 15:20:00,41.97,41.98,41.79,41.91,76756.05254586907,41.97,41.98,41.79,41.91,76756.0525
2008-11-05 15:30:00,41.92,41.93,41.32,41.32,196069.9164042992,41.92,41.93,41.32,41.32,196069.9164
2008-11-05 15:40:00,41.32,41.6,41.18,41.45,278797.09043534903,41.32,41.6,41.18,41.45,278797.0904
2008-11-05 15:50:00,41.46,41.6,41.11,41.29,310064.0538486592,41.46,41.6,41.11,41.29,310064.0538
2008-11-06 09:30:00,40.68,41.54,40.37,41.07,126479.20964064704,40.68,41.54,40.37,41.07,126479.2096
2008-11-06 09:40:00,41.2,41.58,41.14,41.39,46466.18173922484,41.2,41.58,41.14,41.39,46466.1817
2008-11-06 09:50:00,41.37,41.37,40.65,40.73,106720.225816958,41.37,41.37,40.65,40.73,106720.2258
2008-11-06 10:00:00,40.68,40.93,40.44,40.92,58951.25393551189,40.68,40.93,40.44,40.92,58951.2539
2008-11-06 10:10:00,40.92,41.46,40.73,41.46,59928.34654217783,40.92,41.46,40.73,41.46,59928.3465
2008-11-06 10:20:00,41.42,41.5,41.16,41.18,52328.737379220496,41.42,41.5,41.16,41.18,52328.7374
2008-11-06 10:30:00,41.18,41.29,41.08,41.2,71544.89197698404,41.18,41.29,41.08,41.2,71544.892
2008-11-06 10:40:00,41.2,41.24,40.86,41.02,53631.52752144176,41.2,41.24,40.86,41.02,53631.5275
2008-11-06 10:50:00,40.98,41.33,40.98,41.33,41689.28455108023,40.98,41.33,40.98,41.33,41689.2846
2008-11-06 11:00:00,41.31,41.39,41.15,41.2,43969.16729996744,41.31,41.39,41.15,41.2,43969.1673
2008-11-06 11:10:00,41.19,41.42,41.14,41.24,76538.92085549886,41.19,41.42,41.14,41.24,76538.9209
2008-11-06 11:20:00,41.22,41.33,41.13,41.27,43426.33807404191,41.22,41.33,41.13,41.27,43426.3381
2008-11-06 11:30:00,41.27,41.36,41.01,41.08,77407.4476169797,41.27,41.36,41.01,41.08,77407.4476
2008-11-06 11:40:00,41.08,41.4,41.07,41.37,37346.65074367605,41.08,41.4,41.07,41.37,37346.6507
2008-11-06 11:50:00,41.36,41.5,41.27,41.37,32786.88524590164,41.36,41.5,41.27,41.37,32786.8852
2008-11-06 12:00:00,41.36,41.68,41.27,41.55,87286.93952882424,41.36,41.68,41.27,41.55,87286.9395
2008-11-06 12:10:00,41.53,41.7,41.49,41.59,96732.16805992836,41.53,41.7,41.49,41.59,96732.1681
2008-11-06 12:20:00,41.59,41.62,41.47,41.57,79361.63283031159,41.59,41.62,41.47,41.57,79361.6328
2008-11-06 12:30:00,41.58,41.62,41.27,41.3,74910.4331777223,41.58,41.62,41.27,41.3,74910.4332
2008-11-06 12:40:00,41.32,41.59,41.23,41.5,36369.5581370101,41.32,41.59,41.23,41.5,36369.5581
2008-11-06 12:50:00,41.52,41.54,41.31,41.32,19107.58875257844,41.52,41.54,41.31,41.32,19107.5888
2008-11-06 13:00:00,41.35,41.36,41.14,41.22,42340.67962219086,41.35,41.36,41.14,41.22,42340.6796
2008-11-06 13:10:00,41.2,41.2,40.73,40.8,58951.25393551189,41.2,41.2,40.73,40.8,58951.2539
2008-11-06 13:20:00,40.78,41.17,40.78,41.11,54717.185973292806,40.78,41.17,40.78,41.11,54717.186
2008-11-06 13:30:00,41.12,41.23,40.94,41.06,81207.25219845837,41.12,41.23,40.94,41.06,81207.2522
2008-11-06 13:40:00,41.04,41.04,40.8,40.84,38215.17750515688,41.04,41.04,40.8,40.84,38215.1775
2008-11-06 13:50:00,40.86,41.11,40.72,41.03,41906.41624145044,40.86,41.11,40.72,41.03,41906.4162
2008-11-06 14:00:00,41.03,41.27,41.0,41.19,45597.654977744,41.03,41.27,41.0,41.19,45597.655
2008-11-06 14:10:00,41.17,41.27,41.03,41.23,37238.08489849094,41.17,41.27,41.03,41.23,37238.0849
2008-11-06 14:20:00,41.27,41.39,41.15,41.34,63185.32189773097,41.27,41.39,41.15,41.34,63185.3219
2008-11-06 14:30:00,41.32,41.55,41.21,41.53,93149.49516881988,41.32,41.55,41.21,41.53,93149.4952
2008-11-06 14:40:00,41.51,41.65,41.42,41.53,89892.51981326674,41.51,41.65,41.42,41.53,89892.5198
2008-11-06 14:50:00,41.51,41.65,41.36,41.43,55368.58104440344,41.51,41.65,41.36,41.43,55368.581
2008-11-06 15:00:00,41.4,41.5,41.15,41.15,70784.93106068831,41.4,41.5,41.15,41.15,70784.9311
2008-11-06 15:10:00,41.17,41.27,41.06,41.24,63185.32189773097,41.17,41.27,41.06,41.24,63185.3219
2008-11-06 15:20:00,41.24,41.27,40.99,41.02,70784.93106068831,41.24,41.27,40.99,41.02,70784.9311
2008-11-06 15:30:00,41.02,41.15,40.74,40.83,85549.88600586256,41.02,41.15,40.74,40.83,85549.886
2008-11-06 15:40:00,40.83,41.43,40.8,41.1,142872.65226359788,40.83,41.43,40.8,41.1,142872.6523
2008-11-06 15:50:00,41.11,41.22,40.87,41.08,328520.24753012706,41.11,41.22,40.87,41.08,328520.2475
2008-11-07 09:30:00,41.86,42.24,41.5,42.07,83487.13494734556,41.86,42.24,41.5,42.07,83487.1349
2008-11-07 09:40:00,42.07,42.22,41.95,42.2,123765.06351101944,42.07,42.22,41.95,42.2,123765.0635
2008-11-07 09:50:00,42.18,42.83,42.11,42.78,157529.04136358702,42.18,42.83,42.11,42.78,157529.0414
2008-11-07 10:00:00,42.79,43.07,42.62,42.93,189990.22907393333,42.79,43.07,42.62,42.93,189990.2291
2008-11-07 10:10:00,42.91,43.02,42.77,42.81,61773.965910324616,42.91,43.02,42.77,42.81,61773.9659
2008-11-07 10:20:00,42.77,42.85,42.36,42.51,99772.01172511128,42.77,42.85,42.36,42.51,99772.0117
2008-11-07 10:30:00,42.46,42.65,42.35,42.44,65139.50711106286,42.46,42.65,42.35,42.44,65139.5071
2008-11-07 10:40:00,42.4,42.73,42.4,42.53,104983.17229399632,42.4,42.73,42.4,42.53,104983.1723
2008-11-07 10:50:00,42.51,42.55,42.23,42.32,49723.157094777984,42.51,42.55,42.23,42.32,49723.1571
2008-11-07 11:00:00,42.3,42.41,42.04,42.06,67962.2190858756,42.3,42.41,42.04,42.06,67962.2191
2008-11-07 11:10:00,42.09,42.14,41.89,41.97,37889.47996960156,42.09,42.14,41.89,41.97,37889.48
2008-11-07 11:20:00,41.94,41.99,41.62,41.7,68939.31169254152,41.94,41.99,41.62,41.7,68939.3117
2008-11-07 11:30:00,41.7,42.18,41.63,42.16,33438.28031701227,41.7,42.18,41.63,42.16,33438.2803
2008-11-07 11:40:00,42.18,42.53,42.09,42.41,59385.51731625231,42.18,42.53,42.09,42.41,59385.5173
2008-11-07 11:50:00,42.41,42.61,42.24,42.54,26164.368689610248,42.41,42.61,42.24,42.54,26164.3687
2008-11-07 12:00:00,42.52,42.83,42.5,42.76,47551.84019107589,42.52,42.83,42.5,42.76,47551.8402
2008-11-07 12:10:00,42.72,42.84,42.59,42.65,23015.95917924221,42.72,42.84,42.59,42.65,23015.9592
2008-11-07 12:20:00,42.6,42.77,42.57,42.6,29855.60742590381,42.6,42.77,42.57,42.6,29855.6074
2008-11-07 12:30:00,42.6,42.66,42.4,42.54,31158.39756812507,42.6,42.66,42.4,42.54,31158.3976
2008-11-07 12:40:00,42.54,42.64,42.44,42.49,24861.578547388992,42.54,42.64,42.44,42.49,24861.5785
2008-11-07 12:50:00,42.48,42.72,42.46,42.66,27141.4612962762,42.48,42.72,42.46,42.66,27141.4613
2008-11-07 13:00:00,42.6,42.81,42.55,42.55,26272.93453479536,42.6,42.81,42.55,42.55,26272.9345
2008-11-07 13:10:00,42.59,42.67,42.5,42.56,31158.39756812507,42.59,42.67,42.5,42.56,31158.3976
2008-11-07 13:20:00,42.58,42.79,42.5,42.79,26490.066225165563,42.58,42.79,42.5,42.79,26490.0662
2008-11-07 13:30:00,42.79,42.83,42.49,42.54,33112.58278145696,42.79,42.83,42.49,42.54,33112.5828
2008-11-07 13:40:00,42.51,42.62,42.46,42.6,34198.241233308,42.51,42.62,42.46,42.6,34198.2412
2008-11-07 13:50:00,42.57,42.67,42.52,42.67,20627.510585169905,42.57,42.67,42.52,42.67,20627.5106
2008-11-07 14:00:00,42.67,42.7,42.48,42.52,21496.037346650744,42.67,42.7,42.48,42.52,21496.0373
2008-11-07 14:10:00,42.53,42.63,42.47,42.63,30615.568342199545,42.53,42.63,42.47,42.63,30615.5683
2008-11-07 14:20:00,42.61,42.66,42.46,42.57,31701.22679405059,42.61,42.66,42.46,42.57,31701.2268
2008-11-07 14:30:00,42.59,42.82,42.59,42.78,31809.792639235697,42.59,42.82,42.59,42.78,31809.7926
2008-11-07 14:40:00,42.76,43.01,42.74,42.89,59276.9514710672,42.76,43.01,42.74,42.89,59276.9515
2008-11-07 14:50:00,42.89,43.01,42.49,42.49,110520.03039843666,42.89,43.01,42.49,42.49,110520.0304
2008-11-07 15:00:00,42.55,42.64,42.26,42.47,86201.28107697319,42.55,42.64,42.26,42.47,86201.2811
2008-11-07 15:10:00,42.49,42.58,42.37,42.51,65030.94126587776,42.49,42.58,42.37,42.51,65030.9413
2008-11-07 15:20:00,42.5,42.54,42.24,42.28,70893.49690587341,42.5,42.54,42.24,42.28,70893.4969
2008-11-07 15:30:00,42.28,42.54,42.23,42.45,61556.834219954406,42.28,42.54,42.23,42.45,61556.8342
2008-11-07 15:40:00,42.45,42.67,42.42,42.6,103897.51384214529,42.45,42.67,42.42,42.6,103897.5138
2008-11-07 15:50:00,42.56,42.87,42.32,42.81,220497.2315709478,42.56,42.87,42.32,42.81,220497.2316
2008-11-10 09:30:00,43.55,44.14,43.41,43.62,111497.1230051026,43.55,44.14,43.41,43.62,111497.123
2008-11-10 09:40:00,43.63,43.88,43.38,43.72,60036.912387362936,43.63,43.88,43.38,43.72,60036.9124
2008-11-10 09:50:00,43.74,43.74,43.25,43.56,62751.05851699055,43.74,43.74,43.25,43.56,62751.0585
2008-11-10 10:00:00,43.53,43.56,43.06,43.17,34089.675388122894,43.53,43.56,43.06,43.17,34089.6754
2008-11-10 10:10:00,43.2,43.41,43.17,43.23,40712.19194441429,43.2,43.41,43.17,43.23,40712.1919
2008-11-10 10:20:00,43.23,43.47,43.07,43.43,57214.20041255021,43.23,43.47,43.07,43.43,57214.2004
2008-11-10 10:30:00,43.42,43.59,43.39,43.59,44186.29899033765,43.42,43.59,43.39,43.59,44186.299
2008-11-10 10:40:00,43.6,43.64,43.47,43.52,42666.377157746174,43.6,43.64,43.47,43.52,42666.3772
2008-11-10 10:50:00,43.52,43.57,43.2,43.28,33763.97785256759,43.52,43.57,43.2,43.28,33763.9779
2008-11-10 11:00:00,43.28,43.49,43.24,43.44,66767.99478883944,43.28,43.49,43.24,43.44,66767.9948
2008-11-10 11:10:00,43.41,43.45,43.17,43.25,69699.27260883726,43.41,43.45,43.17,43.25,69699.2726
2008-11-10 11:20:00,43.22,43.36,43.18,43.23,30289.87080664423,43.22,43.36,43.18,43.23,30289.8708
2008-11-10 11:30:00,43.21,43.42,43.07,43.29,18999.022907393333,43.21,43.42,43.07,43.29,18999.0229
2008-11-10 11:40:00,43.28,43.33,43.02,43.11,23450.22255998263,43.28,43.33,43.02,43.11,23450.2226
2008-11-10 11:50:00,43.08,43.11,42.91,43.03,25404.40777331452,43.08,43.11,42.91,43.03,25404.4078
2008-11-10 12:00:00,43.06,43.26,43.0,43.26,18781.891217023127,43.06,43.26,43.0,43.26,18781.8912
2008-11-10 12:10:00,43.26,43.35,43.17,43.17,20736.07643035501,43.26,43.35,43.17,43.17,20736.0764
2008-11-10 12:20:00,43.18,43.25,43.03,43.19,48528.93279774183,43.18,43.25,43.03,43.19,48528.9328
2008-11-10 12:30:00,43.19,43.29,43.14,43.19,80230.15959179243,43.19,43.29,43.14,43.19,80230.1596
2008-11-10 12:40:00,43.18,43.23,42.96,43.01,44837.69406144827,43.18,43.23,42.96,43.01,44837.6941
2008-11-10 12:50:00,42.98,42.98,42.64,42.77,18999.022907393333,42.98,42.98,42.64,42.77,18999.0229
2008-11-10 13:00:00,42.77,42.95,42.69,42.92,14547.82325480404,42.77,42.95,42.69,42.92,14547.8233
2008-11-10 13:10:00,42.9,42.99,42.89,42.95,9445.228531104114,42.9,42.99,42.89,42.95,9445.2285
2008-11-10 13:20:00,42.9,42.91,42.72,42.87,21930.300727391164,42.9,42.91,42.72,42.87,21930.3007
2008-11-10 13:30:00,42.85,42.91,42.74,42.86,19433.28628813376,42.85,42.91,42.74,42.86,19433.2863
2008-11-10 13:40:00,42.81,42.82,42.71,42.74,27792.85636738682,42.81,42.82,42.71,42.74,27792.8564
2008-11-10 13:50:00,42.75,43.17,42.75,43.11,40603.62609922919,42.75,43.17,42.75,43.11,40603.6261
2008-11-10 14:00:00,43.11,43.25,43.03,43.22,24970.144392574097,43.11,43.25,43.03,43.22,24970.1444
2008-11-10 14:10:00,43.21,43.25,43.05,43.13,38432.30919552709,43.21,43.25,43.05,43.13,38432.3092
2008-11-10 14:20:00,43.12,43.17,42.96,43.03,30181.304961459125,43.12,43.17,42.96,43.03,30181.305
2008-11-10 14:30:00,43.03,43.06,42.88,42.89,28878.51481923787,43.03,43.06,42.88,42.89,28878.5148
2008-11-10 14:40:00,42.91,43.09,42.72,42.72,39192.27011182282,42.91,43.09,42.72,42.72,39192.2701
2008-11-10 14:50:00,42.73,43.01,42.73,42.89,41037.889479969606,42.73,43.01,42.73,42.89,41037.8895
2008-11-10 15:00:00,42.88,42.89,42.6,42.76,49180.32786885246,42.88,42.89,42.6,42.76,49180.3279
2008-11-10 15:10:00,42.71,42.87,42.54,42.62,52220.17153403539,42.71,42.87,42.54,42.62,52220.1715
2008-11-10 15:20:00,42.67,42.69,42.44,42.55,27032.895451091088,42.67,42.69,42.44,42.55,27032.8955
2008-11-10 15:30:00,42.55,42.81,42.53,42.55,53088.69829551623,42.55,42.81,42.53,42.55,53088.6983
2008-11-10 15:40:00,42.53,42.91,42.53,42.68,100857.67017696232,42.53,42.91,42.53,42.68,100857.6702
2008-11-10 15:50:00,42.67,43.18,42.67,43.01,142329.82303767235,42.67,43.18,42.67,43.01,142329.823
2008-11-11 09:30:00,43.27,43.4,42.4,42.62,65248.07295624797,43.27,43.4,42.4,42.62,65248.073
2008-11-11 09:40:00,42.57,42.78,42.29,42.35,50048.8546303333,42.57,42.78,42.29,42.35,50048.8546
2008-11-11 09:50:00,42.32,42.48,42.18,42.37,48311.801107371626,42.32,42.48,42.18,42.37,48311.8011
2008-11-11 10:00:00,42.32,42.41,42.14,42.2,84789.92508956682,42.32,42.41,42.14,42.2,84789.9251
2008-11-11 10:10:00,42.22,42.37,42.06,42.37,39192.27011182282,42.22,42.37,42.06,42.37,39192.2701
2008-11-11 10:20:00,42.37,42.55,42.32,42.44,81858.647269569,42.37,42.55,42.32,42.44,81858.6473
2008-11-11 10:30:00,42.44,42.55,42.32,42.37,66442.29725328412,42.44,42.55,42.32,42.37,66442.2973
2008-11-11 10:40:00,42.39,42.65,42.35,42.65,59711.21485180762,42.39,42.65,42.35,42.65,59711.2149
2008-11-11 10:50:00,42.67,42.8,42.53,42.57,76647.48670068396,42.67,42.8,42.53,42.57,76647.4867
2008-11-11 11:00:00,42.57,42.67,42.51,42.66,47986.10357181631,42.57,42.67,42.51,42.66,47986.1036
2008-11-11 11:10:00,42.67,42.83,42.64,42.75,52763.00075996092,42.67,42.83,42.64,42.75,52763.0008
2008-11-11 11:20:00,42.78,42.88,42.73,42.79,43100.640538486594,42.78,42.88,42.73,42.79,43100.6405
2008-11-11 11:30:00,42.78,42.84,42.64,42.81,52437.3032244056,42.78,42.84,42.64,42.81,52437.3032
2008-11-11 11:40:00,42.79,42.89,42.71,42.79,59385.51731625231,42.79,42.89,42.71,42.79,59385.5173
2008-11-11 11:50:00,42.82,42.9,42.77,42.83,37998.04581478667,42.82,42.9,42.77,42.83,37998.0458
2008-11-11 12:00:00,42.8,42.89,42.8,42.84,49180.32786885246,42.8,42.89,42.8,42.84,49180.3279
2008-11-11 12:10:00,42.83,42.89,42.79,42.79,40386.49440885898,42.83,42.89,42.79,42.79,40386.4944
2008-11-11 12:20:00,42.79,42.84,42.69,42.82,63728.1511236565,42.79,42.84,42.69,42.82,63728.1511
2008-11-11 12:30:00,42.83,42.86,42.79,42.84,59819.780696992726,42.83,42.86,42.79,42.84,59819.7807
2008-11-11 12:40:00,42.84,42.9,42.79,42.83,50265.98632070351,42.84,42.9,42.79,42.83,50265.9863
2008-11-11 12:50:00,42.84,43.07,42.81,43.02,52111.605688850286,42.84,43.07,42.81,43.02,52111.6057
2008-11-11 13:00:00,43.02,43.19,42.98,43.12,85549.88600586256,43.02,43.19,42.98,43.12,85549.886
2008-11-11 13:10:00,43.14,43.23,43.11,43.19,122896.5367495386,43.14,43.23,43.11,43.19,122896.5367
2008-11-11 13:20:00,43.2,43.42,43.18,43.42,180762.13223319943,43.2,43.42,43.18,43.42,180762.1322
2008-11-11 13:30:00,43.42,43.46,43.22,43.25,123547.93182064925,43.42,43.46,43.22,43.25,123547.9318
2008-11-11 13:40:00,43.24,43.33,43.01,43.25,83052.87156660514,43.24,43.33,43.01,43.25,83052.8716
2008-11-11 13:50:00,43.25,43.39,43.19,43.33,78818.80360438606,43.25,43.39,43.19,43.33,78818.8036
2008-11-11 14:00:00,43.33,43.4,43.01,43.08,69047.87753772663,43.33,43.4,43.01,43.08,69047.8775
2008-11-11 14:10:00,43.07,43.4,43.02,43.36,85441.32016067745,43.07,43.4,43.02,43.36,85441.3202
2008-11-11 14:20:00,43.35,43.74,43.31,43.67,82727.17403104983,43.35,43.74,43.31,43.67,82727.174
2008-11-11 14:30:00,43.67,44.03,43.57,43.57,106503.09412658778,43.67,44.03,43.57,43.57,106503.0941
2008-11-11 14:40:00,43.55,43.6,43.37,43.49,85984.14938660298,43.55,43.6,43.37,43.49,85984.1494
2008-11-11 14:50:00,43.46,43.63,43.37,43.5,117251.11279991316,43.46,43.63,43.37,43.5,117251.1128
2008-11-11 15:00:00,43.52,43.86,43.5,43.57,94777.98284659648,43.52,43.86,43.5,43.57,94777.9828
2008-11-11 15:10:00,43.59,43.7,43.48,43.69,86635.54445771361,43.59,43.7,43.48,43.69,86635.5445
2008-11-11 15:20:00,43.72,43.8,43.63,43.71,108565.84518510476,43.72,43.8,43.63,43.71,108565.8452
2008-11-11 15:30:00,43.69,43.69,43.05,43.09,110845.72793399198,43.69,43.69,43.05,43.09,110845.7279
2008-11-11 15:40:00,43.07,43.42,43.07,43.41,97383.56313103896,43.07,43.42,43.07,43.41,97383.5631
2008-11-11 15:50:00,43.4,43.5,43.0,43.15,186081.8586472696,43.4,43.5,43.0,43.15,186081.8586
2008-11-12 09:30:00,42.4,42.9,41.7,42.28,116925.41526435784,42.4,42.9,41.7,42.28,116925.4153
2008-11-12 09:40:00,42.35,42.41,41.96,42.4,56671.37118662469,42.35,42.41,41.96,42.4,56671.3712
2008-11-12 09:50:00,42.38,42.94,42.38,42.73,128433.39485397894,42.38,42.94,42.38,42.73,128433.3949
2008-11-12 10:00:00,42.74,42.93,42.67,42.73,58734.12224514168,42.74,42.93,42.67,42.73,58734.1222
2008-11-12 10:10:00,42.74,42.75,42.56,42.66,68505.0483118011,42.74,42.75,42.56,42.66,68505.0483
2008-11-12 10:20:00,42.66,42.67,42.37,42.39,55368.58104440344,42.66,42.67,42.37,42.39,55368.581
2008-11-12 10:30:00,42.38,42.48,42.26,42.43,83161.43741179025,42.38,42.48,42.26,42.43,83161.4374
2008-11-12 10:40:00,42.39,42.54,42.33,42.38,74367.60395179677,42.39,42.54,42.33,42.38,74367.604
2008-11-12 10:50:00,42.4,42.57,42.2,42.25,51134.51308218435,42.4,42.57,42.2,42.25,51134.5131
2008-11-12 11:00:00,42.25,42.25,41.79,41.85,56671.37118662469,42.25,42.25,41.79,41.85,56671.3712
2008-11-12 11:10:00,41.85,42.23,41.74,42.17,43100.640538486594,41.85,42.23,41.74,42.17,43100.6405
2008-11-12 11:20:00,42.17,42.2,41.96,42.02,32135.49017479101,42.17,42.2,41.96,42.02,32135.4902
2008-11-12 11:30:00,42.04,42.21,41.97,42.2,40495.06025404408,42.04,42.21,41.97,42.2,40495.0603
2008-11-12 11:40:00,42.2,42.2,42.09,42.15,51460.21061773966,42.2,42.2,42.09,42.15,51460.2106
2008-11-12 11:50:00,42.15,42.21,42.09,42.18,39300.83595700793,42.15,42.21,42.09,42.18,39300.836
2008-11-12 12:00:00,42.17,42.25,42.0,42.0,39192.27011182282,42.17,42.25,42.0,42.0,39192.2701
2008-11-12 12:10:00,42.02,42.07,41.9,42.02,33438.28031701227,42.02,42.07,41.9,42.02,33438.2803
2008-11-12 12:20:00,42.02,42.27,42.0,42.17,42340.67962219086,42.02,42.27,42.0,42.17,42340.6796
2008-11-12 12:30:00,42.18,42.37,42.18,42.32,42774.94300293128,42.18,42.37,42.18,42.32,42774.943
2008-11-12 12:40:00,42.32,42.34,42.21,42.23,30724.13418738465,42.32,42.34,42.21,42.23,30724.1342
2008-11-12 12:50:00,42.23,42.41,42.21,42.37,55477.14688958854,42.23,42.41,42.21,42.37,55477.1469
2008-11-12 13:00:00,42.41,42.5,42.32,42.44,47226.142655520576,42.41,42.5,42.32,42.44,47226.1427
2008-11-12 13:10:00,42.44,42.49,42.27,42.32,45054.82575181848,42.44,42.49,42.27,42.32,45054.8258
2008-11-12 13:20:00,42.33,42.43,42.29,42.41,48746.06448811204,42.33,42.43,42.29,42.41,48746.0645
2008-11-12 13:30:00,42.4,42.43,42.18,42.24,58951.25393551189,42.4,42.43,42.18,42.24,58951.2539
2008-11-12 13:40:00,42.22,42.35,42.19,42.25,48420.36695255672,42.22,42.35,42.19,42.25,48420.367
2008-11-12 13:50:00,42.25,42.26,41.89,41.96,59928.34654217783,42.25,42.26,41.89,41.96,59928.3465
2008-11-12 14:00:00,41.96,41.96,41.66,41.79,53414.395831071546,41.96,41.96,41.66,41.79,53414.3958
2008-11-12 14:10:00,41.8,41.89,41.73,41.83,48203.23526218652,41.8,41.89,41.73,41.83,48203.2353
2008-11-12 14:20:00,41.83,42.03,41.82,41.85,40929.3236347845,41.83,42.03,41.82,41.85,40929.3236
2008-11-12 14:30:00,41.85,42.06,41.71,41.74,40603.62609922919,41.85,42.06,41.71,41.74,40603.6261
2008-11-12 14:40:00,41.74,41.95,41.66,41.76,43969.16729996744,41.74,41.95,41.66,41.76,43969.1673
2008-11-12 14:50:00,41.74,41.75,41.5,41.5,47443.27434589079,41.74,41.75,41.5,41.5,47443.2743
2008-11-12 15:00:00,41.5,41.54,41.35,41.36,53848.659211811966,41.5,41.54,41.35,41.36,53848.6592
2008-11-12 15:10:00,41.38,41.52,41.32,41.49,82075.77895993921,41.38,41.52,41.32,41.49,82075.779
2008-11-12 15:20:00,41.49,41.54,41.25,41.38,66550.86309846923,41.49,41.54,41.25,41.38,66550.8631
2008-11-12 15:30:00,41.4,41.43,41.08,41.11,126262.07795027684,41.4,41.43,41.08,41.11,126262.078
2008-11-12 15:40:00,41.08,41.25,40.8,40.81,265443.49147758115,41.08,41.25,40.8,40.81,265443.4915
2008-11-12 15:50:00,40.8,41.03,40.61,40.8,248615.78547389,40.8,41.03,40.61,40.8,248615.7855
2008-11-13 09:30:00,42.48,42.48,40.57,40.85,127999.13147323852,42.48,42.48,40.57,40.85,127999.1315
2008-11-13 09:40:00,40.88,41.11,40.78,41.11,54934.317663663016,40.88,41.11,40.78,41.11,54934.3177
2008-11-13 09:50:00,41.11,41.2,40.83,40.89,96949.29975029857,41.11,41.2,40.83,40.89,96949.2998
2008-11-13 10:00:00,40.9,41.2,40.86,41.05,37563.782434046254,40.9,41.2,40.86,41.05,37563.7824
2008-11-13 10:10:00,41.04,41.77,41.04,41.62,53631.52752144176,41.04,41.77,41.04,41.62,53631.5275
2008-11-13 10:20:00,41.66,41.87,41.62,41.68,46249.05004885463,41.66,41.87,41.62,41.68,46249.05
2008-11-13 10:30:00,41.67,41.78,41.5,41.61,48854.63033329714,41.67,41.78,41.5,41.61,48854.6303
2008-11-13 10:40:00,41.58,41.67,41.28,41.28,76321.78916512865,41.58,41.67,41.28,41.28,76321.7892
2008-11-13 10:50:00,41.28,41.39,41.15,41.22,39300.83595700793,41.28,41.39,41.15,41.22,39300.836
2008-11-13 11:00:00,41.2,41.22,40.65,40.73,120073.82477472589,41.2,41.22,40.65,40.73,120073.8248
2008-11-13 11:10:00,40.73,40.85,40.62,40.66,32026.924329605907,40.73,40.85,40.62,40.66,32026.9243
2008-11-13 11:20:00,40.65,40.94,40.65,40.92,56128.54196069916,40.65,40.94,40.65,40.92,56128.542
2008-11-13 11:30:00,40.92,41.03,40.7,40.74,43317.7722288568,40.92,41.03,40.7,40.74,43317.7722
2008-11-13 11:40:00,40.74,40.83,40.69,40.79,44729.12821626317,40.74,40.83,40.69,40.79,44729.1282
2008-11-13 11:50:00,40.77,40.9,40.62,40.76,78710.23775920096,40.77,40.9,40.62,40.76,78710.2378
2008-11-13 12:00:00,40.73,40.78,40.49,40.65,51677.34230810987,40.73,40.78,40.49,40.65,51677.3423
2008-11-13 12:10:00,40.63,40.66,40.56,40.61,55368.58104440344,40.63,40.66,40.56,40.61,55368.581
2008-11-13 12:20:00,40.63,40.64,40.44,40.46,45489.0891325589,40.63,40.64,40.44,40.46,45489.0891
2008-11-13 12:30:00,40.46,40.58,40.42,40.45,50700.24970144393,40.46,40.58,40.42,40.45,50700.2497
2008-11-13 12:40:00,40.49,40.57,40.38,40.4,55368.58104440344,40.49,40.57,40.38,40.4,55368.581
2008-11-13 12:50:00,40.4,40.48,39.31,39.31,168277.0600369124,40.4,40.48,39.31,39.31,168277.06
2008-11-13 13:00:00,39.3,39.97,39.23,39.95,105526.00151992185,39.3,39.97,39.23,39.95,105526.0015
2008-11-13 13:10:00,39.95,40.26,39.8,40.17,55477.14688958854,39.95,40.26,39.8,40.17,55477.1469
2008-11-13 13:20:00,40.17,40.52,40.1,40.52,74693.30148735209,40.17,40.52,40.1,40.52,74693.3015
2008-11-13 13:30:00,40.54,40.67,40.33,40.57,73281.94549994572,40.54,40.67,40.33,40.57,73281.9455
2008-11-13 13:40:00,40.55,40.94,40.49,40.67,139289.9793724894,40.55,40.94,40.49,40.67,139289.9794
2008-11-13 13:50:00,40.65,41.26,40.6,40.77,123222.23428509392,40.65,41.26,40.6,40.77,123222.2343
2008-11-13 14:00:00,40.73,40.87,40.27,40.53,80555.85712734774,40.73,40.87,40.27,40.53,80555.8571
2008-11-13 14:10:00,40.47,40.86,40.47,40.67,76864.61839105417,40.47,40.86,40.47,40.67,76864.6184
2008-11-13 14:20:00,40.69,41.52,40.69,41.41,117685.37618065358,40.69,41.52,40.69,41.41,117685.3762
2008-11-13 14:30:00,41.41,41.92,41.38,41.71,150797.9589621105,41.41,41.92,41.38,41.71,150797.959
2008-11-13 14:40:00,41.7,42.09,41.65,41.96,111279.99131473238,41.7,42.09,41.65,41.96,111279.9913
2008-11-13 14:50:00,41.96,42.19,41.61,41.62,80013.02790142222,41.96,42.19,41.61,41.62,80013.0279
2008-11-13 15:00:00,41.62,41.84,41.13,41.27,94886.54869178156,41.62,41.84,41.13,41.27,94886.5487
2008-11-13 15:10:00,41.26,41.63,41.25,41.41,116816.84941917274,41.26,41.63,41.25,41.41,116816.8494
2008-11-13 15:20:00,41.42,42.09,41.3,42.09,177288.0251872761,41.42,42.09,41.3,42.09,177288.0252
2008-11-13 15:30:00,42.09,42.52,42.03,42.11,104223.21137770056,42.09,42.52,42.03,42.11,104223.2114
2008-11-13 15:40:00,42.11,42.41,42.03,42.14,164585.82130061885,42.11,42.41,42.03,42.14,164585.8213
2008-11-13 15:50:00,42.12,43.06,42.12,43.02,339702.52958419285,42.12,43.06,42.12,43.02,339702.5296
2008-11-14 09:30:00,42.94,43.02,42.09,42.66,73824.77472587125,42.94,43.02,42.09,42.66,73824.7747
2008-11-14 09:40:00,42.66,42.84,42.3,42.48,82075.77895993921,42.66,42.84,42.3,42.48,82075.779
2008-11-14 09:50:00,42.48,42.87,42.44,42.48,70893.49690587341,42.48,42.87,42.44,42.48,70893.4969
2008-11-14 10:00:00,42.51,42.75,41.8,41.96,109434.3719465856,42.51,42.75,41.8,41.96,109434.3719
2008-11-14 10:10:00,41.97,42.07,41.5,41.57,74476.16979698188,41.97,42.07,41.5,41.57,74476.1698
2008-11-14 10:20:00,41.53,41.56,41.24,41.32,91955.27087178374,41.53,41.56,41.24,41.32,91955.2709
2008-11-14 10:30:00,41.32,41.37,41.14,41.17,127130.60471175768,41.32,41.37,41.14,41.17,127130.6047
2008-11-14 10:40:00,41.19,41.27,40.93,40.96,96949.29975029857,41.19,41.27,40.93,40.96,96949.2998
2008-11-14 10:50:00,40.96,41.47,40.9,41.31,104657.474758441,40.96,41.47,40.9,41.31,104657.4748
2008-11-14 11:00:00,41.3,41.31,40.86,41.05,53197.264140701336,41.3,41.31,40.86,41.05,53197.2641
2008-11-14 11:10:00,41.02,41.12,40.85,40.92,71110.62859624362,41.02,41.12,40.85,40.92,71110.6286
2008-11-14 11:20:00,40.93,41.19,40.61,40.94,101183.36771251763,40.93,41.19,40.61,40.94,101183.3677
2008-11-14 11:30:00,40.92,40.92,40.55,40.64,75453.26240364781,40.92,40.92,40.55,40.64,75453.2624
2008-11-14 11:40:00,40.65,40.67,40.41,40.56,118011.07371620888,40.65,40.67,40.41,40.56,118011.0737
2008-11-14 11:50:00,40.56,40.63,40.42,40.5,102594.723699924,40.56,40.63,40.42,40.5,102594.7237
2008-11-14 12:00:00,40.5,40.61,40.5,40.57,83704.26663771577,40.5,40.61,40.5,40.57,83704.2666
2008-11-14 12:10:00,40.59,40.66,40.46,40.53,47986.10357181631,40.59,40.66,40.46,40.53,47986.1036
2008-11-14 12:20:00,40.55,40.75,40.45,40.6,73173.37965476062,40.55,40.75,40.45,40.6,73173.3797
2008-11-14 12:30:00,40.6,40.67,40.33,40.66,61448.2683747693,40.6,40.67,40.33,40.66,61448.2684
2008-11-14 12:40:00,40.62,40.91,40.59,40.75,70133.53598957768,40.62,40.91,40.59,40.75,70133.536
2008-11-14 12:50:00,40.74,40.98,40.74,40.81,41906.41624145044,40.74,40.98,40.74,40.81,41906.4162
2008-11-14 13:00:00,40.8,40.8,40.39,40.49,45597.654977744,40.8,40.8,40.39,40.49,45597.655
2008-11-14 13:10:00,40.47,40.48,40.31,40.4,33981.1095429378,40.47,40.48,40.31,40.4,33981.1095
2008-11-14 13:20:00,40.37,40.84,40.29,40.84,48854.63033329714,40.37,40.84,40.29,40.84,48854.6303
2008-11-14 13:30:00,40.82,41.14,40.82,41.06,65465.20464661818,40.82,41.14,40.82,41.06,65465.2046
2008-11-14 13:40:00,41.05,41.21,40.85,41.07,58516.99055477147,41.05,41.21,40.85,41.07,58516.9906
2008-11-14 13:50:00,41.09,41.37,41.08,41.15,56779.93703180979,41.09,41.37,41.08,41.15,56779.937
2008-11-14 14:00:00,41.16,41.44,41.12,41.29,38649.4408858973,41.16,41.44,41.12,41.29,38649.4409
2008-11-14 14:10:00,41.29,41.67,41.27,41.67,81750.0814243839,41.29,41.67,41.27,41.67,81750.0814
2008-11-14 14:20:00,41.68,41.7,41.25,41.32,75996.09162957333,41.68,41.7,41.25,41.32,75996.0916
2008-11-14 14:30:00,41.33,41.38,41.09,41.15,74150.47226142656,41.33,41.38,41.09,41.15,74150.4723
2008-11-14 14:40:00,41.13,41.69,41.13,41.45,82835.73987623493,41.13,41.69,41.13,41.45,82835.7399
2008-11-14 14:50:00,41.45,41.71,41.36,41.68,61339.7025295842,41.45,41.71,41.36,41.68,61339.7025
2008-11-14 15:00:00,41.68,41.85,41.31,41.56,82944.30572142004,41.68,41.85,41.31,41.56,82944.3057
2008-11-14 15:10:00,41.55,41.79,41.24,41.3,102269.0261643687,41.55,41.79,41.24,41.3,102269.0262
2008-11-14 15:20:00,41.28,41.44,40.99,41.13,72304.85289327978,41.28,41.44,40.99,41.13,72304.8529
2008-11-14 15:30:00,41.08,41.15,40.65,40.84,115296.92758658128,41.08,41.15,40.65,40.84,115296.9276
2008-11-14 15:40:00,40.84,40.99,40.47,40.84,153946.36847247856,40.84,40.99,40.47,40.84,153946.3685
2008-11-14 15:50:00,40.85,41.18,39.8,39.97,415481.489523396,40.85,41.18,39.8,39.97,415481.4895
2008-11-17 09:30:00,39.59,39.98,39.05,39.46,150472.26142655523,39.59,39.98,39.05,39.46,150472.2614
2008-11-17 09:40:00,39.52,40.33,39.01,40.33,151015.09065248072,39.52,40.33,39.01,40.33,151015.0907
2008-11-17 09:50:00,40.33,40.92,40.29,40.58,120833.7856910216,40.33,40.92,40.29,40.58,120833.7857
2008-11-17 10:00:00,40.6,41.11,40.55,40.86,165562.91390728476,40.6,41.11,40.55,40.86,165562.9139
2008-11-17 10:10:00,40.86,41.23,40.77,40.77,131147.54098360657,40.86,41.23,40.77,40.77,131147.541
2008-11-17 10:20:00,40.77,40.86,40.37,40.44,160243.18749321465,40.77,40.86,40.37,40.44,160243.1875
2008-11-17 10:30:00,40.44,40.62,40.32,40.5,94560.85115622626,40.44,40.62,40.32,40.5,94560.8512
2008-11-17 10:40:00,40.44,40.49,40.24,40.44,43317.7722288568,40.44,40.49,40.24,40.44,43317.7722
2008-11-17 10:50:00,40.47,40.49,40.17,40.17,43534.90391922701,40.47,40.49,40.17,40.17,43534.9039
2008-11-17 11:00:00,40.17,40.64,40.16,40.56,47009.010965150366,40.17,40.64,40.16,40.56,47009.011
2008-11-17 11:10:00,40.55,40.72,40.49,40.56,49506.025404407774,40.55,40.72,40.49,40.56,49506.0254
2008-11-17 11:20:00,40.55,40.78,40.51,40.52,40712.19194441429,40.55,40.78,40.51,40.52,40712.1919
2008-11-17 11:30:00,40.52,40.68,40.45,40.57,58082.72717403105,40.52,40.68,40.45,40.57,58082.7272
2008-11-17 11:40:00,40.57,40.84,40.43,40.83,33004.01693627185,40.57,40.84,40.43,40.83,33004.0169
2008-11-17 11:50:00,40.8,41.22,40.77,41.05,49071.76202366736,40.8,41.22,40.77,41.05,49071.762
2008-11-17 12:00:00,41.04,41.2,40.92,41.19,82727.17403104983,41.04,41.2,40.92,41.19,82727.174
2008-11-17 12:10:00,41.2,41.28,40.99,41.11,83052.87156660514,41.2,41.28,40.99,41.11,83052.8716
2008-11-17 12:20:00,41.13,41.28,41.08,41.26,39192.27011182282,41.13,41.28,41.08,41.26,39192.2701
2008-11-17 12:30:00,41.27,41.34,41.19,41.27,52328.737379220496,41.27,41.34,41.19,41.27,52328.7374
2008-11-17 12:40:00,41.3,41.51,41.24,41.47,34306.807078493104,41.3,41.51,41.24,41.47,34306.8071
2008-11-17 12:50:00,41.46,41.49,41.28,41.38,44294.86483552275,41.46,41.49,41.28,41.38,44294.8648
2008-11-17 13:00:00,41.39,41.39,40.97,41.01,30507.00249701444,41.39,41.39,40.97,41.01,30507.0025
2008-11-17 13:10:00,41.0,41.0,40.72,40.8,48311.801107371626,41.0,41.0,40.72,40.8,48311.8011
2008-11-17 13:20:00,40.81,40.88,40.66,40.8,57214.20041255021,40.81,40.88,40.66,40.8,57214.2004
2008-11-17 13:30:00,40.8,40.87,40.58,40.66,34089.675388122894,40.8,40.87,40.58,40.66,34089.6754
2008-11-17 13:40:00,40.65,40.68,40.5,40.54,38866.57257626751,40.65,40.68,40.5,40.54,38866.5726
2008-11-17 13:50:00,40.54,40.8,40.53,40.71,39626.53349256324,40.54,40.8,40.53,40.71,39626.5335
2008-11-17 14:00:00,40.71,40.76,40.45,40.58,65790.9021821735,40.71,40.76,40.45,40.58,65790.9022
2008-11-17 14:10:00,40.59,40.8,40.5,40.8,53848.659211811966,40.59,40.8,40.5,40.8,53848.6592
2008-11-17 14:20:00,40.8,40.92,40.6,40.6,56454.23949625448,40.8,40.92,40.6,40.6,56454.2395
2008-11-17 14:30:00,40.62,40.74,40.45,40.71,89892.51981326674,40.62,40.74,40.45,40.71,89892.5198
2008-11-17 14:40:00,40.7,40.8,40.59,40.69,97383.56313103896,40.7,40.8,40.59,40.69,97383.5631
2008-11-17 14:50:00,40.67,40.89,40.53,40.68,67962.2190858756,40.67,40.89,40.53,40.68,67962.2191
2008-11-17 15:00:00,40.68,41.02,40.62,41.01,89349.69058734123,40.68,41.02,40.62,41.01,89349.6906
2008-11-17 15:10:00,40.97,41.03,40.76,40.92,73173.37965476062,40.97,41.03,40.76,40.92,73173.3797
2008-11-17 15:20:00,40.92,41.03,40.6,40.7,61339.7025295842,40.92,41.03,40.6,40.7,61339.7025
2008-11-17 15:30:00,40.69,40.81,40.24,40.31,59928.34654217783,40.69,40.81,40.24,40.31,59928.3465
2008-11-17 15:40:00,40.31,40.58,40.31,40.42,132341.76528064272,40.31,40.58,40.31,40.42,132341.7653
2008-11-17 15:50:00,40.4,40.41,39.71,39.74,221040.06079687327,40.4,40.41,39.71,39.74,221040.0608
2008-11-18 09:30:00,39.79,40.48,39.75,40.12,104657.474758441,39.79,40.48,39.75,40.12,104657.4748
2008-11-18 09:40:00,40.15,40.51,40.02,40.13,76973.18423623928,40.15,40.51,40.02,40.13,76973.1842
2008-11-18 09:50:00,40.19,40.24,40.02,40.19,41580.71870589512,40.19,40.24,40.02,40.19,41580.7187
2008-11-18 10:00:00,40.2,40.23,40.01,40.09,77407.4476169797,40.2,40.23,40.01,40.09,77407.4476
2008-11-18 10:10:00,40.08,40.25,39.98,40.23,59928.34654217783,40.08,40.25,39.98,40.23,59928.3465
2008-11-18 10:20:00,40.22,40.43,40.14,40.42,117902.5078710238,40.22,40.43,40.14,40.42,117902.5079
2008-11-18 10:30:00,40.42,40.51,40.1,40.1,59385.51731625231,40.42,40.51,40.1,40.1,59385.5173
2008-11-18 10:40:00,40.11,40.12,39.74,39.87,103571.81630658996,40.11,40.12,39.74,39.87,103571.8163
2008-11-18 10:50:00,39.87,40.16,39.84,40.11,106285.96243621755,39.87,40.16,39.84,40.11,106285.9624
2008-11-18 11:00:00,40.1,40.16,39.94,40.14,64813.80957550755,40.1,40.16,39.94,40.14,64813.8096
2008-11-18 11:10:00,40.14,40.25,40.07,40.23,87612.63706437955,40.14,40.25,40.07,40.23,87612.6371
2008-11-18 11:20:00,40.22,40.26,40.13,40.24,75996.09162957333,40.22,40.26,40.13,40.24,75996.0916
2008-11-18 11:30:00,40.21,40.59,40.18,40.5,57974.16132884595,40.21,40.59,40.18,40.5,57974.1613
2008-11-18 11:40:00,40.48,40.7,40.48,40.65,71110.62859624362,40.48,40.7,40.48,40.65,71110.6286
2008-11-18 11:50:00,40.66,40.84,40.63,40.84,42014.98208663554,40.66,40.84,40.63,40.84,42014.9821
2008-11-18 12:00:00,40.84,40.85,40.52,40.56,40169.36271848877,40.84,40.85,40.52,40.56,40169.3627
2008-11-18 12:10:00,40.54,40.64,40.41,40.42,32135.49017479101,40.54,40.64,40.41,40.42,32135.4902
2008-11-18 12:20:00,40.42,40.44,40.14,40.21,41363.587015524914,40.42,40.44,40.14,40.21,41363.587
2008-11-18 12:30:00,40.24,40.42,40.22,40.35,40820.7577895994,40.24,40.42,40.22,40.35,40820.7578
2008-11-18 12:40:00,40.35,40.35,40.03,40.11,51025.94723699924,40.35,40.35,40.03,40.11,51025.9472
2008-11-18 12:50:00,40.1,40.1,39.84,40.0,43969.16729996744,40.1,40.1,39.84,40.0,43969.1673
2008-11-18 13:00:00,39.99,40.0,39.71,39.75,52111.605688850286,39.99,40.0,39.71,39.75,52111.6057
2008-11-18 13:10:00,39.76,39.81,39.5,39.55,77190.31592660949,39.76,39.81,39.5,39.55,77190.3159
2008-11-18 13:20:00,39.58,39.83,39.58,39.79,32678.319400716537,39.58,39.83,39.58,39.79,32678.3194
2008-11-18 13:30:00,39.82,39.82,39.4,39.42,44946.25990663337,39.82,39.82,39.4,39.42,44946.2599
2008-11-18 13:40:00,39.44,39.47,39.11,39.15,78167.40853327543,39.44,39.47,39.11,39.15,78167.4085
2008-11-18 13:50:00,39.17,39.36,39.11,39.34,94560.85115622626,39.17,39.36,39.11,39.34,94560.8512
2008-11-18 14:00:00,39.34,39.36,38.93,39.03,109434.3719465856,39.34,39.36,38.93,39.03,109434.3719
2008-11-18 14:10:00,39.02,39.42,39.01,39.32,91195.309955488,39.02,39.42,39.01,39.32,91195.31
2008-11-18 14:20:00,39.3,39.57,39.23,39.44,109651.50363695582,39.3,39.57,39.23,39.44,109651.5036
2008-11-18 14:30:00,39.47,39.47,39.25,39.27,61448.2683747693,39.47,39.47,39.25,39.27,61448.2684
2008-11-18 14:40:00,39.26,39.31,38.94,38.95,90761.04657474758,39.26,39.31,38.94,38.95,90761.0466
2008-11-18 14:50:00,38.93,39.01,38.84,38.87,124307.89273694497,38.93,39.01,38.84,38.87,124307.8927
2008-11-18 15:00:00,38.82,39.4,38.77,39.4,124633.59027250028,38.82,39.4,38.77,39.4,124633.5903
2008-11-18 15:10:00,39.4,39.52,39.31,39.46,146998.15438063187,39.4,39.52,39.31,39.46,146998.1544
2008-11-18 15:20:00,39.45,39.72,39.22,39.41,138530.01845619368,39.45,39.72,39.22,39.41,138530.0185
2008-11-18 15:30:00,39.4,39.71,39.17,39.55,156334.81706655087,39.4,39.71,39.17,39.55,156334.8171
2008-11-18 15:40:00,39.56,39.83,39.45,39.72,224405.60199761155,39.56,39.83,39.45,39.72,224405.602
2008-11-18 15:50:00,39.7,40.34,39.7,40.34,372272.2831397243,39.7,40.34,39.7,40.34,372272.2831
2008-11-19 09:30:00,40.41,41.0,39.56,40.34,116165.4543480621,40.41,41.0,39.56,40.34,116165.4543
2008-11-19 09:40:00,40.31,40.58,40.18,40.31,101183.36771251763,40.31,40.58,40.18,40.31,101183.3677
2008-11-19 09:50:00,40.28,40.49,39.95,40.44,101834.76278362828,40.28,40.49,39.95,40.44,101834.7628
2008-11-19 10:00:00,40.4,40.77,40.3,40.74,53740.09336662686,40.4,40.77,40.3,40.74,53740.0934
2008-11-19 10:10:00,40.72,41.08,40.72,40.92,68722.18000217131,40.72,41.08,40.72,40.92,68722.18
2008-11-19 10:20:00,40.92,40.93,40.53,40.58,61665.40006513951,40.92,40.93,40.53,40.58,61665.4001
2008-11-19 10:30:00,40.57,40.57,40.33,40.34,34523.938768863314,40.57,40.57,40.33,40.34,34523.9388
2008-11-19 10:40:00,40.33,40.36,39.85,39.89,42774.94300293128,40.33,40.36,39.85,39.89,42774.943
2008-11-19 10:50:00,39.89,39.96,39.49,39.55,63185.32189773097,39.89,39.96,39.49,39.55,63185.3219
2008-11-19 11:00:00,39.52,39.75,39.52,39.74,77950.27684290522,39.52,39.75,39.52,39.74,77950.2768
2008-11-19 11:10:00,39.74,39.9,39.73,39.82,62425.360981435246,39.74,39.9,39.73,39.82,62425.361
2008-11-19 11:20:00,39.87,39.87,39.32,39.43,117359.67864509826,39.87,39.87,39.32,39.43,117359.6786
2008-11-19 11:30:00,39.44,39.52,39.0,39.06,132558.89697101293,39.44,39.52,39.0,39.06,132558.897
2008-11-19 11:40:00,39.06,39.08,38.69,38.76,81750.0814243839,39.06,39.08,38.69,38.76,81750.0814
2008-11-19 11:50:00,38.76,39.0,38.76,38.93,95972.20714363262,38.76,39.0,38.76,38.93,95972.2071
2008-11-19 12:00:00,38.9,38.93,38.75,38.82,59276.9514710672,38.9,38.93,38.75,38.82,59276.9515
2008-11-19 12:10:00,38.8,38.8,38.63,38.7,97926.3923569645,38.8,38.8,38.63,38.7,97926.3924
2008-11-19 12:20:00,38.7,38.73,38.62,38.69,103571.81630658996,38.7,38.73,38.62,38.69,103571.8163
2008-11-19 12:30:00,38.69,38.74,38.61,38.74,46031.91835848442,38.69,38.74,38.61,38.74,46031.9184
2008-11-19 12:40:00,38.74,38.91,38.65,38.84,88698.2955162306,38.74,38.91,38.65,38.84,88698.2955
2008-11-19 12:50:00,38.85,39.03,38.8,38.88,58734.12224514168,38.85,39.03,38.8,38.88,58734.1222
2008-11-19 13:00:00,38.88,39.03,38.82,38.89,25621.539463684727,38.88,39.03,38.82,38.89,25621.5395
2008-11-19 13:10:00,38.89,38.96,38.76,38.79,32461.187710346327,38.89,38.96,38.76,38.79,32461.1877
2008-11-19 13:20:00,38.8,38.8,38.64,38.65,33221.14862664206,38.8,38.8,38.64,38.65,33221.1486
2008-11-19 13:30:00,38.66,38.8,38.6,38.79,68396.482466616,38.66,38.8,38.6,38.79,68396.4825
2008-11-19 13:40:00,38.77,38.98,38.75,38.84,40060.79687330366,38.77,38.98,38.75,38.84,40060.7969
2008-11-19 13:50:00,38.82,39.02,38.75,38.78,57648.46379329063,38.82,39.02,38.75,38.78,57648.4638
2008-11-19 14:00:00,38.79,38.82,38.58,38.69,102486.1578547389,38.79,38.82,38.58,38.69,102486.1579
2008-11-19 14:10:00,38.68,38.74,38.46,38.47,61231.13668439909,38.68,38.74,38.46,38.47,61231.1367
2008-11-19 14:20:00,38.47,38.58,38.29,38.35,95755.0754532624,38.47,38.58,38.29,38.35,95755.0755
2008-11-19 14:30:00,38.33,38.51,38.07,38.09,92172.40256215396,38.33,38.51,38.07,38.09,92172.4026
2008-11-19 14:40:00,38.1,38.58,38.09,38.36,144501.13994137445,38.1,38.58,38.09,38.36,144501.1399
2008-11-19 14:50:00,38.36,38.56,38.28,38.31,101183.36771251763,38.36,38.56,38.28,38.31,101183.3677
2008-11-19 15:00:00,38.35,38.49,38.1,38.42,117251.11279991316,38.35,38.49,38.1,38.42,117251.1128
2008-11-19 15:10:00,38.4,38.51,37.91,37.96,131147.54098360657,38.4,38.51,37.91,37.96,131147.541
2008-11-19 15:20:00,37.95,38.0,37.77,37.89,161980.24101617633,37.95,38.0,37.77,37.89,161980.241
2008-11-19 15:30:00,37.87,38.2,37.58,37.64,184561.9368146781,37.87,38.2,37.58,37.64,184561.9368
2008-11-19 15:40:00,37.63,37.7,37.09,37.58,257843.88231462383,37.63,37.7,37.09,37.58,257843.8823
2008-11-19 15:50:00,37.6,37.85,37.44,37.82,436651.8293344914,37.6,37.85,37.44,37.82,436651.8293
2008-11-20 09:30:00,37.68,37.95,37.08,37.3,123765.06351101944,37.68,37.95,37.08,37.3,123765.0635
2008-11-20 09:40:00,37.3,37.61,37.1,37.54,115296.92758658128,37.3,37.61,37.1,37.54,115296.9276
2008-11-20 09:50:00,37.54,37.77,37.48,37.7,154706.3293887743,37.54,37.77,37.48,37.7,154706.3294
2008-11-20 10:00:00,37.69,37.83,37.48,37.57,123656.49766583434,37.69,37.83,37.48,37.57,123656.4977
2008-11-20 10:10:00,37.57,37.66,37.31,37.51,87395.50537400934,37.57,37.66,37.31,37.51,87395.5054
2008-11-20 10:20:00,37.53,37.68,37.47,37.66,141895.55965693193,37.53,37.68,37.47,37.66,141895.5597
2008-11-20 10:30:00,37.66,37.9,37.64,37.79,72630.5504288351,37.66,37.9,37.64,37.79,72630.5504
2008-11-20 10:40:00,37.86,38.47,37.79,38.23,134947.34556508524,37.86,38.47,37.79,38.23,134947.3456
2008-11-20 10:50:00,38.24,38.54,38.14,38.51,90326.78319400716,38.24,38.54,38.14,38.51,90326.7832
2008-11-20 11:00:00,38.51,39.11,38.44,38.6,143849.74487026382,38.51,39.11,38.44,38.6,143849.7449
2008-11-20 11:10:00,38.66,38.91,38.4,38.57,78710.23775920096,38.66,38.91,38.4,38.57,78710.2378
2008-11-20 11:20:00,38.59,38.69,38.34,38.46,84681.35924438172,38.59,38.69,38.34,38.46,84681.3592
2008-11-20 11:30:00,38.46,38.56,38.26,38.47,40603.62609922919,38.46,38.56,38.26,38.47,40603.6261
2008-11-20 11:40:00,38.44,38.55,38.35,38.4,60254.044077733146,38.44,38.55,38.35,38.4,60254.0441
2008-11-20 11:50:00,38.44,38.46,38.2,38.23,56237.10780588427,38.44,38.46,38.2,38.23,56237.1078
2008-11-20 12:00:00,38.23,38.23,37.93,38.04,80990.12050808816,38.23,38.23,37.93,38.04,80990.1205
2008-11-20 12:10:00,38.03,38.25,38.0,38.15,52437.3032244056,38.03,38.25,38.0,38.15,52437.3032
2008-11-20 12:20:00,38.17,38.35,38.12,38.33,128976.22407990448,38.17,38.35,38.12,38.33,128976.2241
2008-11-20 12:30:00,38.33,38.51,38.19,38.29,124525.02442731518,38.33,38.51,38.19,38.29,124525.0244
2008-11-20 12:40:00,38.33,38.38,38.27,38.34,74801.8673325372,38.33,38.38,38.27,38.34,74801.8673
2008-11-20 12:50:00,38.34,38.34,37.97,38.0,64379.54619476713,38.34,38.34,37.97,38.0,64379.5462
2008-11-20 13:00:00,38.0,38.13,37.8,38.06,128759.09238953426,38.0,38.13,37.8,38.06,128759.0924
2008-11-20 13:10:00,38.09,38.11,37.75,37.81,143632.6131798936,38.09,38.11,37.75,37.81,143632.6132
2008-11-20 13:20:00,37.8,37.88,37.64,37.74,206383.67169688412,37.8,37.88,37.64,37.74,206383.6717
2008-11-20 13:30:00,37.71,37.8,37.31,37.56,133535.98957767888,37.71,37.8,37.31,37.56,133535.9896
2008-11-20 13:40:00,37.55,37.95,37.51,37.9,42557.81131256107,37.55,37.95,37.51,37.9,42557.8113
2008-11-20 13:50:00,37.84,37.97,37.72,37.95,80338.72543697753,37.84,37.97,37.72,37.95,80338.7254
2008-11-20 14:00:00,37.95,38.02,37.67,37.81,69699.27260883726,37.95,38.02,37.67,37.81,69699.2726
2008-11-20 14:10:00,37.81,37.87,37.5,37.51,49614.59124959288,37.81,37.87,37.5,37.51,49614.5912
2008-11-20 14:20:00,37.53,37.6,37.39,37.42,44403.430680707854,37.53,37.6,37.39,37.42,44403.4307
2008-11-20 14:30:00,37.42,37.56,37.38,37.49,74476.16979698188,37.42,37.56,37.38,37.49,74476.1698
2008-11-20 14:40:00,37.51,37.62,37.16,37.3,63402.45358810118,37.51,37.62,37.16,37.3,63402.4536
2008-11-20 14:50:00,37.3,37.44,37.19,37.35,65030.94126587776,37.3,37.44,37.19,37.35,65030.9413
2008-11-20 15:00:00,37.3,37.51,37.12,37.23,73716.20888068614,37.3,37.51,37.12,37.23,73716.2089
2008-11-20 15:10:00,37.23,37.27,37.05,37.15,101509.06524807296,37.23,37.27,37.05,37.15,101509.0652
2008-11-20 15:20:00,37.16,37.24,36.85,36.88,85115.62262512214,37.16,37.24,36.85,36.88,85115.6226
2008-11-20 15:30:00,36.85,37.04,36.48,36.56,174791.01074801869,36.85,37.04,36.48,36.56,174791.0107
2008-11-20 15:40:00,36.58,36.95,36.45,36.86,397242.4275322984,36.58,36.95,36.45,36.86,397242.4275
2008-11-20 15:50:00,36.84,36.92,36.41,36.75,520464.6618173923,36.84,36.92,36.41,36.75,520464.6618
2008-11-21 09:30:00,36.81,37.3,36.25,36.48,431657.80045597657,36.81,37.3,36.25,36.48,431657.8005
2008-11-21 09:40:00,36.48,36.63,36.36,36.51,100423.40679622193,36.48,36.63,36.36,36.51,100423.4068
2008-11-21 09:50:00,36.53,36.59,36.11,36.37,126804.90717620237,36.53,36.59,36.11,36.37,126804.9072
2008-11-21 10:00:00,36.37,36.55,36.07,36.55,119313.86385843014,36.37,36.55,36.07,36.55,119313.8639
2008-11-21 10:10:00,36.55,36.57,35.93,35.98,136684.3990880469,36.55,36.57,35.93,35.98,136684.3991
2008-11-21 10:20:00,35.99,36.02,35.47,35.5,155683.42199544024,35.99,36.02,35.47,35.5,155683.422
2008-11-21 10:30:00,35.5,35.62,35.46,35.62,118011.07371620888,35.5,35.62,35.46,35.62,118011.0737
2008-11-21 10:40:00,35.63,35.93,35.59,35.88,108240.14764954946,35.63,35.93,35.59,35.88,108240.1476
2008-11-21 10:50:00,35.86,35.89,35.52,35.55,126479.20964064704,35.86,35.89,35.52,35.55,126479.2096
2008-11-21 11:00:00,35.57,35.66,35.21,35.24,144826.83747692977,35.57,35.66,35.21,35.24,144826.8375
2008-11-21 11:10:00,35.25,35.4,35.25,35.37,68722.18000217131,35.25,35.4,35.25,35.37,68722.18
2008-11-21 11:20:00,35.39,35.78,35.3,35.78,70350.66767994789,35.39,35.78,35.3,35.78,70350.6677
2008-11-21 11:30:00,35.78,35.96,35.78,35.91,98360.65573770492,35.78,35.96,35.78,35.91,98360.6557
2008-11-21 11:40:00,35.92,36.15,35.91,36.09,83487.13494734556,35.92,36.15,35.91,36.09,83487.1349
2008-11-21 11:50:00,36.09,36.13,35.8,35.8,61231.13668439909,36.09,36.13,35.8,35.8,61231.1367
2008-11-21 12:00:00,35.81,36.32,35.71,36.23,86201.28107697319,35.81,36.32,35.71,36.23,86201.2811
2008-11-21 12:10:00,36.24,36.25,35.78,35.79,127130.60471175768,36.24,36.25,35.78,35.79,127130.6047
2008-11-21 12:20:00,35.78,35.85,35.65,35.78,101726.19693844316,35.78,35.85,35.65,35.78,101726.1969
2008-11-21 12:30:00,35.79,36.03,35.7,35.92,109760.06948214093,35.79,36.03,35.7,35.92,109760.0695
2008-11-21 12:40:00,35.93,36.08,35.85,35.85,65573.77049180328,35.93,36.08,35.85,35.85,65573.7705
2008-11-21 12:50:00,35.87,35.92,35.45,35.46,91738.13918141351,35.87,35.92,35.45,35.46,91738.1392
2008-11-21 13:00:00,35.48,35.57,35.23,35.35,117902.5078710238,35.48,35.57,35.23,35.35,117902.5079
2008-11-21 13:10:00,35.35,35.4,35.14,35.2,106828.79166214308,35.35,35.4,35.14,35.2,106828.7917
2008-11-21 13:20:00,35.21,35.21,35.0,35.08,110845.72793399198,35.21,35.21,35.0,35.08,110845.7279
2008-11-21 13:30:00,35.06,35.11,34.97,35.02,139724.24275322983,35.06,35.11,34.97,35.02,139724.2428
2008-11-21 13:40:00,35.04,35.09,34.94,34.96,93040.9293236348,35.04,35.09,34.94,34.96,93040.9293
2008-11-21 13:50:00,34.96,34.97,34.61,34.68,119965.25892954077,34.96,34.97,34.61,34.68,119965.2589
2008-11-21 14:00:00,34.68,34.96,34.56,34.74,123113.6684399088,34.68,34.96,34.56,34.74,123113.6684
2008-11-21 14:10:00,34.76,34.83,34.46,34.56,148409.51036803823,34.76,34.83,34.46,34.56,148409.5104
2008-11-21 14:20:00,34.56,34.73,34.45,34.59,194007.1653457822,34.56,34.73,34.45,34.59,194007.1653
2008-11-21 14:30:00,34.56,34.64,34.38,34.53,132993.16035175335,34.56,34.64,34.38,34.53,132993.1604
2008-11-21 14:40:00,34.57,34.67,34.28,34.57,240039.08370426664,34.57,34.67,34.28,34.57,240039.0837
2008-11-21 14:50:00,34.57,34.58,34.27,34.39,139289.9793724894,34.57,34.58,34.27,34.39,139289.9794
2008-11-21 15:00:00,34.39,34.9,34.36,34.79,225382.6946042775,34.39,34.9,34.36,34.79,225382.6946
2008-11-21 15:10:00,34.79,35.27,34.72,35.24,389968.5159048963,34.79,35.27,34.72,35.24,389968.5159
2008-11-21 15:20:00,35.24,35.75,35.22,35.67,334925.6323960482,35.24,35.75,35.22,35.67,334925.6324
2008-11-21 15:30:00,35.66,36.43,35.48,36.38,199761.1551405928,35.66,36.43,35.48,36.38,199761.1551
2008-11-21 15:40:00,36.38,36.39,35.86,36.28,356530.2355878841,36.38,36.39,35.86,36.28,356530.2356
2008-11-21 15:50:00,36.3,36.51,35.95,36.51,408533.2754315492,36.3,36.51,35.95,36.51,408533.2754
2008-11-24 09:30:00,37.12,37.61,36.84,36.94,225056.99706872212,37.12,37.61,36.84,36.94,225056.9971
2008-11-24 09:40:00,36.91,36.95,36.49,36.82,149820.8663554446,36.91,36.95,36.49,36.82,149820.8664
2008-11-24 09:50:00,36.8,36.96,36.6,36.78,66442.29725328412,36.8,36.96,36.6,36.78,66442.2973
2008-11-24 10:00:00,36.8,37.13,36.76,37.07,81967.21311475411,36.8,37.13,36.76,37.07,81967.2131
2008-11-24 10:10:00,37.09,37.3,36.93,37.27,112148.51807621322,37.09,37.3,36.93,37.27,112148.5181
2008-11-24 10:20:00,37.27,37.65,37.21,37.59,70350.66767994789,37.27,37.65,37.21,37.59,70350.6677
2008-11-24 10:30:00,37.59,37.83,37.37,37.56,144175.44240581914,37.59,37.83,37.37,37.56,144175.4424
2008-11-24 10:40:00,37.57,37.76,37.28,37.3,124525.02442731518,37.57,37.76,37.28,37.3,124525.0244
2008-11-24 10:50:00,37.3,37.3,36.99,37.2,124199.32689175986,37.3,37.3,36.99,37.2,124199.3269
2008-11-24 11:00:00,37.23,37.25,36.94,36.95,70567.7993703181,37.23,37.25,36.94,36.95,70567.7994
2008-11-24 11:10:00,36.91,37.08,36.8,36.82,69590.70676365215,36.91,37.08,36.8,36.82,69590.7068
2008-11-24 11:20:00,36.81,37.3,36.7,37.18,71653.45782216915,36.81,37.3,36.7,37.18,71653.4578
2008-11-24 11:30:00,37.16,37.26,36.98,37.07,49506.025404407774,37.16,37.26,36.98,37.07,49506.0254
2008-11-24 11:40:00,37.06,37.29,37.05,37.25,66116.59971772881,37.06,37.29,37.05,37.25,66116.5997
2008-11-24 11:50:00,37.25,37.43,37.19,37.28,49397.45955922267,37.25,37.43,37.19,37.28,49397.4596
2008-11-24 12:00:00,37.29,37.42,37.14,37.19,34523.938768863314,37.29,37.42,37.14,37.19,34523.9388
2008-11-24 12:10:00,37.18,37.21,36.95,37.03,42014.98208663554,37.18,37.21,36.95,37.03,42014.9821
2008-11-24 12:20:00,37.04,37.05,36.71,36.79,69482.14091846705,37.04,37.05,36.71,36.79,69482.1409
2008-11-24 12:30:00,36.82,37.06,36.78,36.86,53088.69829551623,36.82,37.06,36.78,36.86,53088.6983
2008-11-24 12:40:00,36.86,37.21,36.8,37.19,59602.64900662252,36.86,37.21,36.8,37.19,59602.649
2008-11-24 12:50:00,37.18,37.4,37.12,37.25,39843.66518293345,37.18,37.4,37.12,37.25,39843.6652
2008-11-24 13:00:00,37.27,37.36,37.09,37.12,28552.817283682554,37.27,37.36,37.09,37.12,28552.8173
2008-11-24 13:10:00,37.15,37.18,36.99,37.1,26055.802844425143,37.15,37.18,36.99,37.1,26055.8028
2008-11-24 13:20:00,37.08,37.25,37.08,37.17,29529.9098903485,37.08,37.25,37.08,37.17,29529.9099
2008-11-24 13:30:00,37.18,37.2,37.03,37.07,30072.73911627402,37.18,37.2,37.03,37.07,30072.7391
2008-11-24 13:40:00,37.06,37.11,36.92,36.94,48528.93279774183,37.06,37.11,36.92,36.94,48528.9328
2008-11-24 13:50:00,36.94,37.12,36.92,37.11,47551.84019107589,36.94,37.12,36.92,37.11,47551.8402
2008-11-24 14:00:00,37.1,37.11,36.83,36.84,46900.44511996526,37.1,37.11,36.83,36.84,46900.4451
2008-11-24 14:10:00,36.83,37.02,36.76,36.81,80230.15959179243,36.83,37.02,36.76,36.81,80230.1596
2008-11-24 14:20:00,36.8,37.08,36.8,36.96,60688.307458473566,36.8,37.08,36.8,36.96,60688.3075
2008-11-24 14:30:00,36.96,37.08,36.92,37.01,38323.74335034198,36.96,37.08,36.92,37.01,38323.7434
2008-11-24 14:40:00,37.03,37.07,36.72,36.77,40277.92856367387,37.03,37.07,36.72,36.77,40277.9286
2008-11-24 14:50:00,36.77,36.83,36.72,36.79,85007.05677993703,36.77,36.83,36.72,36.79,85007.0568
2008-11-24 15:00:00,36.77,37.08,36.74,37.07,106828.79166214308,36.77,37.08,36.74,37.07,106828.7917
2008-11-24 15:10:00,37.08,37.12,36.9,36.98,70133.53598957768,37.08,37.12,36.9,36.98,70133.536
2008-11-24 15:20:00,36.96,37.2,36.87,37.2,98903.48496363044,36.96,37.2,36.87,37.2,98903.485
2008-11-24 15:30:00,37.2,37.22,36.95,37.11,131147.54098360657,37.2,37.22,36.95,37.11,131147.541
2008-11-24 15:40:00,37.11,37.4,36.93,36.93,200955.37943762893,37.11,37.4,36.93,36.93,200955.3794
2008-11-24 15:50:00,36.91,37.43,36.72,37.43,532189.7730973836,36.91,37.43,36.72,37.43,532189.7731
2008-11-25 09:30:00,37.42,38.08,36.91,37.32,199001.19422429704,37.42,38.08,36.91,37.32,199001.1942
2008-11-25 09:40:00,37.32,37.43,36.76,37.02,145043.96916729998,37.32,37.43,36.76,37.02,145043.9692
2008-11-25 09:50:00,37.03,37.44,36.99,37.39,66116.59971772881,37.03,37.44,36.99,37.39,66116.5997
2008-11-25 10:00:00,37.37,37.71,37.37,37.52,89023.99305178592,37.37,37.71,37.37,37.52,89023.9931
2008-11-25 10:10:00,37.48,37.55,37.05,37.31,81967.21311475411,37.48,37.55,37.05,37.31,81967.2131
2008-11-25 10:20:00,37.31,37.43,37.02,37.23,109651.50363695582,37.31,37.43,37.02,37.23,109651.5036
2008-11-25 10:30:00,37.24,37.42,37.22,37.32,61991.097600694826,37.24,37.42,37.22,37.32,61991.0976
2008-11-25 10:40:00,37.31,37.46,37.22,37.28,81858.647269569,37.31,37.46,37.22,37.28,81858.6473
2008-11-25 10:50:00,37.27,37.65,37.27,37.63,73716.20888068614,37.27,37.65,37.27,37.63,73716.2089
2008-11-25 11:00:00,37.63,37.64,37.28,37.42,76213.22331994354,37.63,37.64,37.28,37.42,76213.2233
2008-11-25 11:10:00,37.43,37.59,37.41,37.55,57865.59548366084,37.43,37.59,37.41,37.55,57865.5955
2008-11-25 11:20:00,37.53,37.72,37.47,37.71,62642.492671805456,37.53,37.72,37.47,37.71,62642.4927
2008-11-25 11:30:00,37.71,38.05,37.68,38.01,101617.63109325808,37.71,38.05,37.68,38.01,101617.6311
2008-11-25 11:40:00,38.0,38.26,38.0,38.18,89132.55889697102,38.0,38.26,38.0,38.18,89132.5589
2008-11-25 11:50:00,38.16,38.39,38.16,38.25,142764.08641841277,38.16,38.39,38.16,38.25,142764.0864
2008-11-25 12:00:00,38.25,38.3,38.0,38.04,60362.60992291825,38.25,38.3,38.0,38.04,60362.6099
2008-11-25 12:10:00,38.04,38.08,37.76,37.82,48420.36695255672,38.04,38.08,37.76,37.82,48420.367
2008-11-25 12:20:00,37.81,37.84,37.55,37.63,45923.35251329932,37.81,37.84,37.55,37.63,45923.3525
2008-11-25 12:30:00,37.62,37.72,37.56,37.61,152969.2758658126,37.62,37.72,37.56,37.61,152969.2759
2008-11-25 12:40:00,37.6,37.68,37.38,37.49,45814.78666811421,37.6,37.68,37.38,37.49,45814.7867
2008-11-25 12:50:00,37.44,37.53,37.22,37.49,55260.01519921833,37.44,37.53,37.22,37.49,55260.0152
2008-11-25 13:00:00,37.49,37.63,37.48,37.63,39409.40180219303,37.49,37.63,37.48,37.63,39409.4018
2008-11-25 13:10:00,37.62,37.68,37.4,37.47,41797.85039626533,37.62,37.68,37.4,37.47,41797.8504
2008-11-25 13:20:00,37.48,37.62,37.37,37.58,46140.484203669526,37.48,37.62,37.37,37.58,46140.4842
2008-11-25 13:30:00,37.57,37.77,37.57,37.72,36152.42644663989,37.57,37.77,37.57,37.72,36152.4264
2008-11-25 13:40:00,37.7,37.97,37.69,37.97,81098.68635327327,37.7,37.97,37.69,37.97,81098.6864
2008-11-25 13:50:00,37.99,37.99,37.46,37.51,101617.63109325808,37.99,37.99,37.46,37.51,101617.6311
2008-11-25 14:00:00,37.48,37.53,37.22,37.3,159266.0948865487,37.48,37.53,37.22,37.3,159266.0949
2008-11-25 14:10:00,37.28,37.3,36.95,37.18,75887.52578438823,37.28,37.3,36.95,37.18,75887.5258
2008-11-25 14:20:00,37.18,37.4,37.11,37.3,76321.78916512865,37.18,37.4,37.11,37.3,76321.7892
2008-11-25 14:30:00,37.3,37.52,37.21,37.42,47986.10357181631,37.3,37.52,37.21,37.42,47986.1036
2008-11-25 14:40:00,37.38,37.56,37.3,37.42,102594.723699924,37.38,37.56,37.3,37.42,102594.7237
2008-11-25 14:50:00,37.42,37.67,37.31,37.65,85007.05677993703,37.42,37.67,37.31,37.65,85007.0568
2008-11-25 15:00:00,37.62,37.77,37.52,37.55,82944.30572142004,37.62,37.77,37.52,37.55,82944.3057
2008-11-25 15:10:00,37.55,37.65,37.43,37.58,71653.45782216915,37.55,37.65,37.43,37.58,71653.4578
2008-11-25 15:20:00,37.61,37.67,37.46,37.6,104766.0406036261,37.61,37.67,37.46,37.6,104766.0406
2008-11-25 15:30:00,37.58,37.67,37.35,37.49,71653.45782216915,37.58,37.67,37.35,37.49,71653.4578
2008-11-25 15:40:00,37.5,37.79,37.43,37.66,105091.7381391814,37.5,37.79,37.43,37.66,105091.7381
2008-11-25 15:50:00,37.65,37.88,37.34,37.5,184236.2392791228,37.65,37.88,37.34,37.5,184236.2393
2008-11-26 09:30:00,37.2,37.45,36.24,36.69,106285.96243621755,37.2,37.45,36.24,36.69,106285.9624
2008-11-26 09:40:00,36.69,37.0,36.58,36.83,86744.11030289871,36.69,37.0,36.58,36.83,86744.1103
2008-11-26 09:50:00,36.91,37.21,36.86,37.01,96949.29975029857,36.91,37.21,36.86,37.01,96949.2998
2008-11-26 10:00:00,36.95,37.19,36.87,36.94,142546.95472804256,36.95,37.19,36.87,36.94,142546.9547
2008-11-26 10:10:00,36.94,36.95,36.78,36.89,71327.76028661383,36.94,36.95,36.78,36.89,71327.7603
2008-11-26 10:20:00,36.92,37.01,36.88,36.95,91846.70502659865,36.92,37.01,36.88,36.95,91846.705
2008-11-26 10:30:00,36.96,36.98,36.81,36.93,47226.142655520576,36.96,36.98,36.81,36.93,47226.1427
2008-11-26 10:40:00,36.91,37.0,36.84,36.95,71762.02366735425,36.91,37.0,36.84,36.95,71762.0237
2008-11-26 10:50:00,36.92,37.24,36.82,37.18,90218.21734882206,36.92,37.24,36.82,37.18,90218.2173
2008-11-26 11:00:00,37.18,37.3,37.09,37.24,55694.27857995874,37.18,37.3,37.09,37.24,55694.2786
2008-11-26 11:10:00,37.22,37.75,37.22,37.75,63836.7169688416,37.22,37.75,37.22,37.75,63836.717
2008-11-26 11:20:00,37.7,37.84,37.61,37.67,58516.99055477147,37.7,37.84,37.61,37.67,58516.9906
2008-11-26 11:30:00,37.67,38.16,37.63,38.16,108131.58180436437,37.67,38.16,37.63,38.16,108131.5818
2008-11-26 11:40:00,38.16,38.26,37.68,37.75,87938.33459993487,38.16,38.26,37.68,37.75,87938.3346
2008-11-26 11:50:00,37.77,37.81,37.48,37.57,34089.675388122894,37.77,37.81,37.48,37.57,34089.6754
2008-11-26 12:00:00,37.59,37.65,37.41,37.46,33546.84616219738,37.59,37.65,37.41,37.46,33546.8462
2008-11-26 12:10:00,37.45,37.48,37.3,37.3,19216.154597763543,37.45,37.48,37.3,37.3,19216.1546
2008-11-26 12:20:00,37.3,37.49,37.3,37.44,20953.20812072522,37.3,37.49,37.3,37.44,20953.2081
2008-11-26 12:30:00,37.43,37.46,37.27,37.44,19216.154597763543,37.43,37.46,37.27,37.44,19216.1546
2008-11-26 12:40:00,37.45,37.62,37.32,37.53,82727.17403104983,37.45,37.62,37.32,37.53,82727.174
2008-11-26 12:50:00,37.52,37.54,37.27,37.38,92280.96840733904,37.52,37.54,37.27,37.38,92280.9684
2008-11-26 13:00:00,37.39,37.63,37.33,37.58,34958.202149603734,37.39,37.63,37.33,37.58,34958.2021
2008-11-26 13:10:00,37.6,37.61,37.44,37.49,28769.948974052764,37.6,37.61,37.44,37.49,28769.949
2008-11-26 13:20:00,37.51,37.64,37.45,37.6,38540.87504071219,37.51,37.64,37.45,37.6,38540.875
2008-11-26 13:30:00,37.59,37.59,37.36,37.43,29529.9098903485,37.59,37.59,37.36,37.43,29529.9099
2008-11-26 13:40:00,37.43,37.53,37.32,37.43,25187.276082944307,37.43,37.53,37.32,37.43,25187.2761
2008-11-26 13:50:00,37.44,37.51,37.31,37.34,25187.276082944307,37.44,37.51,37.31,37.34,25187.2761
2008-11-26 14:00:00,37.33,37.38,37.23,37.38,29095.64650960808,37.33,37.38,37.23,37.38,29095.6465
2008-11-26 14:10:00,37.38,37.47,37.32,37.45,30289.87080664423,37.38,37.47,37.32,37.45,30289.8708
2008-11-26 14:20:00,37.42,37.63,37.42,37.53,21930.300727391164,37.42,37.63,37.42,37.53,21930.3007
2008-11-26 14:30:00,37.53,37.79,37.53,37.77,68070.7849310607,37.53,37.79,37.53,37.77,68070.7849
2008-11-26 14:40:00,37.76,38.0,37.73,38.0,64813.80957550755,37.76,38.0,37.73,38.0,64813.8096
2008-11-26 14:50:00,37.97,38.18,37.91,38.12,86635.54445771361,37.97,38.18,37.91,38.12,86635.5445
2008-11-26 15:00:00,38.12,38.33,38.11,38.19,184453.370969493,38.12,38.33,38.11,38.19,184453.371
2008-11-26 15:10:00,38.19,38.58,38.19,38.51,162631.63608728696,38.19,38.58,38.19,38.51,162631.6361
2008-11-26 15:20:00,38.48,38.69,38.37,38.69,156660.51460210618,38.48,38.69,38.37,38.69,156660.5146
2008-11-26 15:30:00,38.68,38.72,38.42,38.45,176636.63011616547,38.68,38.72,38.42,38.45,176636.6301
2008-11-26 15:40:00,38.47,38.49,38.17,38.31,132450.33112582783,38.47,38.49,38.17,38.31,132450.3311
2008-11-26 15:50:00,38.32,38.69,38.22,38.69,280968.40733905113,38.32,38.69,38.22,38.69,280968.4073
2008-11-28 09:30:00,37.74,38.7,37.73,38.39,96406.47052437304,37.74,38.7,37.73,38.39,96406.4705
2008-11-28 09:40:00,38.42,38.92,38.42,38.54,95212.24622733687,38.42,38.92,38.42,38.54,95212.2462
2008-11-28 09:50:00,38.5,38.86,38.48,38.71,83704.26663771577,38.5,38.86,38.48,38.71,83704.2666
2008-11-28 10:00:00,38.7,38.94,38.7,38.89,60254.044077733146,38.7,38.94,38.7,38.89,60254.0441
2008-11-28 10:10:00,38.89,38.95,38.66,38.7,52437.3032244056,38.89,38.95,38.66,38.7,52437.3032
2008-11-28 10:20:00,38.7,38.8,38.65,38.65,32786.88524590164,38.7,38.8,38.65,38.65,32786.8852
2008-11-28 10:30:00,38.64,38.76,38.58,38.71,34958.202149603734,38.64,38.76,38.58,38.71,34958.2021
2008-11-28 10:40:00,38.71,38.73,38.63,38.68,26055.802844425143,38.71,38.73,38.63,38.68,26055.8028
2008-11-28 10:50:00,38.67,38.84,38.6,38.78,32569.75355553143,38.67,38.84,38.6,38.78,32569.7536
2008-11-28 11:00:00,38.78,38.78,38.66,38.7,36912.38736293562,38.78,38.78,38.66,38.7,36912.3874
2008-11-28 11:10:00,38.69,38.83,38.68,38.7,23450.22255998263,38.69,38.83,38.68,38.7,23450.2226
2008-11-28 11:20:00,38.74,39.0,38.65,38.98,20084.681359244383,38.74,39.0,38.65,38.98,20084.6814
2008-11-28 11:30:00,38.98,39.0,38.78,38.82,19216.154597763543,38.98,39.0,38.78,38.82,19216.1546
2008-11-28 11:40:00,38.84,38.85,38.72,38.82,11073.716208880687,38.84,38.85,38.72,38.82,11073.7162
2008-11-28 11:50:00,38.84,38.99,38.82,38.98,26381.50037998045,38.84,38.99,38.82,38.98,26381.5004
2008-11-28 12:00:00,38.98,39.05,38.92,39.03,22473.12995331669,38.98,39.05,38.92,39.03,22473.13
2008-11-28 12:10:00,39.02,39.07,38.94,38.99,34523.938768863314,39.02,39.07,38.94,38.99,34523.9388
2008-11-28 12:20:00,38.97,38.99,38.88,38.92,29312.77819997829,38.97,38.99,38.88,38.92,29312.7782
2008-11-28 12:30:00,38.92,38.98,38.85,38.95,36369.5581370101,38.92,38.98,38.85,38.95,36369.5581
2008-11-28 12:40:00,38.96,39.17,38.96,39.15,80121.59374660732,38.96,39.17,38.96,39.15,80121.5937
2008-11-28 12:50:00,39.15,39.19,38.98,38.98,192921.5068939312,39.15,39.19,38.98,38.98,192921.5069
2008-12-01 09:30:00,38.16,38.61,37.64,37.75,113885.5715991749,38.16,38.61,37.64,37.75,113885.5716
2008-12-01 09:40:00,37.76,37.84,37.56,37.7,77081.75008142438,37.76,37.84,37.56,37.7,77081.7501
2008-12-01 09:50:00,37.66,37.74,37.41,37.55,98686.35327326025,37.66,37.74,37.41,37.55,98686.3533
2008-12-01 10:00:00,37.55,37.75,37.41,37.61,90218.21734882206,37.55,37.75,37.41,37.61,90218.2173
2008-12-01 10:10:00,37.62,37.66,37.55,37.65,60688.307458473566,37.62,37.66,37.55,37.65,60688.3075
2008-12-01 10:20:00,37.62,37.73,37.49,37.5,103028.98708066445,37.62,37.73,37.49,37.5,103028.9871
2008-12-01 10:30:00,37.48,37.61,37.46,37.54,60145.47823254804,37.48,37.61,37.46,37.54,60145.4782
2008-12-01 10:40:00,37.55,37.76,37.52,37.64,102920.42123547933,37.55,37.76,37.52,37.64,102920.4212
2008-12-01 10:50:00,37.64,37.72,37.57,37.6,90435.34903919228,37.64,37.72,37.57,37.6,90435.349
2008-12-01 11:00:00,37.58,37.6,37.48,37.52,98903.48496363044,37.58,37.6,37.48,37.52,98903.485
2008-12-01 11:10:00,37.5,37.82,37.5,37.74,75453.26240364781,37.5,37.82,37.5,37.74,75453.2624
2008-12-01 11:20:00,37.72,37.83,37.65,37.69,61773.965910324616,37.72,37.83,37.65,37.69,61773.9659
2008-12-01 11:30:00,37.67,37.76,37.61,37.71,62208.22929106504,37.67,37.76,37.61,37.71,62208.2293
2008-12-01 11:40:00,37.7,37.78,37.67,37.69,49831.72293996309,37.7,37.78,37.67,37.69,49831.7229
2008-12-01 11:50:00,37.69,37.77,37.66,37.67,54825.75181847791,37.69,37.77,37.66,37.67,54825.7518
2008-12-01 12:00:00,37.67,37.68,37.48,37.54,52654.43491477581,37.67,37.68,37.48,37.54,52654.4349
2008-12-01 12:10:00,37.54,37.61,37.45,37.48,65465.20464661818,37.54,37.61,37.45,37.48,65465.2046
2008-12-01 12:20:00,37.47,37.47,37.2,37.3,55911.41027032895,37.47,37.47,37.2,37.3,55911.4103
2008-12-01 12:30:00,37.3,37.35,37.18,37.21,99663.44587992618,37.3,37.35,37.18,37.21,99663.4459
2008-12-01 12:40:00,37.2,37.3,37.14,37.21,59276.9514710672,37.2,37.3,37.14,37.21,59276.9515
2008-12-01 12:50:00,37.22,37.22,37.08,37.1,71110.62859624362,37.22,37.22,37.08,37.1,71110.6286
2008-12-01 13:00:00,37.07,37.1,36.91,36.94,44186.29899033765,37.07,37.1,36.91,36.94,44186.299
2008-12-01 13:10:00,36.95,37.19,36.93,37.19,91521.00749104332,36.95,37.19,36.93,37.19,91521.0075
2008-12-01 13:20:00,37.2,37.21,36.97,37.04,66442.29725328412,37.2,37.21,36.97,37.04,66442.2973
2008-12-01 13:30:00,37.03,37.1,36.97,37.0,104766.0406036261,37.03,37.1,36.97,37.0,104766.0406
2008-12-01 13:40:00,37.0,37.05,36.75,36.87,99554.88003474109,37.0,37.05,36.75,36.87,99554.88
2008-12-01 13:50:00,36.9,37.13,36.84,37.1,90001.08565845185,36.9,37.13,36.84,37.1,90001.0857
2008-12-01 14:00:00,37.09,37.11,36.82,36.95,41363.587015524914,37.09,37.11,36.82,36.95,41363.587
2008-12-01 14:10:00,36.94,36.98,36.81,36.88,55802.84442514385,36.94,36.98,36.81,36.88,55802.8444
2008-12-01 14:20:00,36.87,37.03,36.83,36.95,49180.32786885246,36.87,37.03,36.83,36.95,49180.3279
2008-12-01 14:30:00,36.94,37.2,36.91,37.18,63836.7169688416,36.94,37.2,36.91,37.18,63836.717
2008-12-01 14:40:00,37.18,37.37,37.17,37.26,76321.78916512865,37.18,37.37,37.17,37.26,76321.7892
2008-12-01 14:50:00,37.26,37.39,37.2,37.22,59385.51731625231,37.26,37.39,37.2,37.22,59385.5173
2008-12-01 15:00:00,37.19,37.25,36.91,36.93,44186.29899033765,37.19,37.25,36.91,36.93,44186.299
2008-12-01 15:10:00,36.92,37.1,36.85,37.0,68179.35077624579,36.92,37.1,36.85,37.0,68179.3508
2008-12-01 15:20:00,37.0,37.0,36.79,36.83,55911.41027032895,37.0,37.0,36.79,36.83,55911.4103
2008-12-01 15:30:00,36.83,36.88,36.75,36.76,104766.0406036261,36.83,36.88,36.75,36.76,104766.0406
2008-12-01 15:40:00,36.74,36.83,36.45,36.68,129736.1849962002,36.74,36.83,36.45,36.68,129736.185
2008-12-01 15:50:00,36.66,36.66,35.94,36.11,355987.40636195854,36.66,36.66,35.94,36.11,355987.4064
2008-12-02 09:30:00,36.13,37.4,36.13,36.62,67853.65324069049,36.13,37.4,36.13,36.62,67853.6532
2008-12-02 09:40:00,36.62,37.0,36.6,36.98,171751.16708283575,36.62,37.0,36.6,36.98,171751.1671
2008-12-02 09:50:00,36.95,37.24,36.84,37.24,113994.13744436,36.95,37.24,36.84,37.24,113994.1374
2008-12-02 10:00:00,37.24,37.34,37.13,37.3,105634.56736510694,37.24,37.34,37.13,37.3,105634.5674
2008-12-02 10:10:00,37.27,37.36,37.11,37.19,66116.59971772881,37.27,37.36,37.11,37.19,66116.5997
2008-12-02 10:20:00,37.17,37.51,37.09,37.31,70784.93106068831,37.17,37.51,37.09,37.31,70784.9311
2008-12-02 10:30:00,37.3,37.58,37.3,37.49,73607.64303550104,37.3,37.58,37.3,37.49,73607.643
2008-12-02 10:40:00,37.5,37.58,37.44,37.52,101400.49940288786,37.5,37.58,37.44,37.52,101400.4994
2008-12-02 10:50:00,37.49,37.61,37.48,37.48,56128.54196069916,37.49,37.61,37.48,37.48,56128.542
2008-12-02 11:00:00,37.49,37.54,37.3,37.41,104983.17229399632,37.49,37.54,37.3,37.41,104983.1723
2008-12-02 11:10:00,37.41,37.47,37.28,37.41,158397.56812506786,37.41,37.47,37.28,37.41,158397.5681
2008-12-02 11:20:00,37.41,37.65,37.41,37.6,83487.13494734556,37.41,37.65,37.41,37.6,83487.1349
2008-12-02 11:30:00,37.63,37.7,37.53,37.65,84464.22755401151,37.63,37.7,37.53,37.65,84464.2276
2008-12-02 11:40:00,37.65,37.77,37.61,37.75,62968.19020736076,37.65,37.77,37.61,37.75,62968.1902
2008-12-02 11:50:00,37.75,37.75,37.63,37.67,24318.749321463467,37.75,37.75,37.63,37.67,24318.7493
2008-12-02 12:00:00,37.67,37.71,37.58,37.62,36695.25567256541,37.67,37.71,37.58,37.62,36695.2557
2008-12-02 12:10:00,37.62,37.65,37.53,37.62,36695.25567256541,37.62,37.65,37.53,37.62,36695.2557
2008-12-02 12:20:00,37.64,37.77,37.62,37.74,40929.3236347845,37.64,37.77,37.62,37.74,40929.3236
2008-12-02 12:30:00,37.75,37.8,37.72,37.78,31701.22679405059,37.75,37.8,37.72,37.78,31701.2268
2008-12-02 12:40:00,37.77,37.86,37.73,37.86,38106.61165997177,37.77,37.86,37.73,37.86,38106.6117
2008-12-02 12:50:00,37.84,37.88,37.77,37.82,46683.31342959505,37.84,37.88,37.77,37.82,46683.3134
2008-12-02 13:00:00,37.81,37.87,37.78,37.8,50483.11801107372,37.81,37.87,37.78,37.8,50483.118
2008-12-02 13:10:00,37.79,37.86,37.75,37.79,37563.782434046254,37.79,37.86,37.75,37.79,37563.7824
2008-12-02 13:20:00,37.79,37.84,37.76,37.82,38975.13842145261,37.79,37.84,37.76,37.82,38975.1384
2008-12-02 13:30:00,37.81,37.81,37.53,37.58,46574.747584409946,37.81,37.81,37.53,37.58,46574.7476
2008-12-02 13:40:00,37.56,37.68,37.55,37.64,45163.39159700358,37.56,37.68,37.55,37.64,45163.3916
2008-12-02 13:50:00,37.63,37.71,37.63,37.64,65465.20464661818,37.63,37.71,37.63,37.64,65465.2046
2008-12-02 14:00:00,37.63,37.66,37.5,37.52,136250.13570730647,37.63,37.66,37.5,37.52,136250.1357
2008-12-02 14:10:00,37.51,37.61,37.44,37.6,74259.03810661167,37.51,37.61,37.44,37.6,74259.0381
2008-12-02 14:20:00,37.6,37.6,37.19,37.24,96515.03636955816,37.6,37.6,37.19,37.24,96515.0364
2008-12-02 14:30:00,37.23,37.42,37.11,37.42,56562.80534143958,37.23,37.42,37.11,37.42,56562.8053
2008-12-02 14:40:00,37.42,37.46,37.32,37.38,62316.79513625014,37.42,37.46,37.32,37.38,62316.7951
2008-12-02 14:50:00,37.38,37.66,37.32,37.63,83812.83248290088,37.38,37.66,37.32,37.63,83812.8325
2008-12-02 15:00:00,37.63,37.66,37.57,37.58,153077.84171099772,37.63,37.66,37.57,37.58,153077.8417
2008-12-02 15:10:00,37.55,37.82,37.46,37.82,67853.65324069049,37.55,37.82,37.46,37.82,67853.6532
2008-12-02 15:20:00,37.86,38.21,37.76,38.05,56128.54196069916,37.86,38.21,37.76,38.05,56128.542
2008-12-02 15:30:00,38.05,38.26,38.05,38.09,69265.00922809684,38.05,38.26,38.05,38.09,69265.0092
2008-12-02 15:40:00,38.09,38.15,37.83,37.91,57865.59548366084,38.09,38.15,37.83,37.91,57865.5955
2008-12-02 15:50:00,37.88,38.32,37.7,38.16,225274.1287590924,37.88,38.32,37.7,38.16,225274.1288
2008-12-03 09:30:00,37.54,37.86,37.37,37.86,95537.9437628922,37.54,37.86,37.37,37.86,95537.9438
2008-12-03 09:40:00,37.86,38.1,37.73,37.85,105417.43567473671,37.86,38.1,37.73,37.85,105417.4357
2008-12-03 09:50:00,37.87,37.97,37.67,37.8,78818.80360438606,37.87,37.97,37.67,37.8,78818.8036
2008-12-03 10:00:00,37.78,38.05,37.64,38.02,60145.47823254804,37.78,38.05,37.64,38.02,60145.4782
2008-12-03 10:10:00,38.02,38.17,37.92,38.04,63619.58527847139,38.02,38.17,37.92,38.04,63619.5853
2008-12-03 10:20:00,38.08,38.2,37.94,38.2,45706.22082292911,38.08,38.2,37.94,38.2,45706.2208
2008-12-03 10:30:00,38.19,38.23,38.06,38.23,93692.32439474542,38.19,38.23,38.06,38.23,93692.3244
2008-12-03 10:40:00,38.23,38.31,38.11,38.25,90761.04657474758,38.23,38.31,38.11,38.25,90761.0466
2008-12-03 10:50:00,38.26,38.55,38.22,38.47,78927.36944957117,38.26,38.55,38.22,38.47,78927.3694
2008-12-03 11:00:00,38.47,38.68,38.46,38.51,51677.34230810987,38.47,38.68,38.46,38.51,51677.3423
2008-12-03 11:10:00,38.5,38.84,38.5,38.74,56997.06872218,38.5,38.84,38.5,38.74,56997.0687
2008-12-03 11:20:00,38.74,38.83,38.6,38.64,44946.25990663337,38.74,38.83,38.6,38.64,44946.2599
2008-12-03 11:30:00,38.65,38.75,38.64,38.72,85332.75431549235,38.65,38.75,38.64,38.72,85332.7543
2008-12-03 11:40:00,38.7,38.91,38.69,38.71,48637.49864292693,38.7,38.91,38.69,38.71,48637.4986
2008-12-03 11:50:00,38.69,39.04,38.68,38.98,57974.16132884595,38.69,39.04,38.68,38.98,57974.1613
2008-12-03 12:00:00,38.98,38.99,38.63,38.69,61014.00499402888,38.98,38.99,38.63,38.69,61014.005
2008-12-03 12:10:00,38.69,38.77,38.59,38.59,59276.9514710672,38.69,38.77,38.59,38.59,59276.9515
2008-12-03 12:20:00,38.6,38.92,38.59,38.86,58299.85886440126,38.6,38.92,38.59,38.86,58299.8589
2008-12-03 12:30:00,38.85,38.97,38.82,38.96,36260.992291824994,38.85,38.97,38.82,38.96,36260.9923
2008-12-03 12:40:00,38.95,38.97,38.79,38.93,28227.11974812724,38.95,38.97,38.79,38.93,28227.1197
2008-12-03 12:50:00,38.92,39.09,38.89,38.93,40820.7577895994,38.92,39.09,38.89,38.93,40820.7578
2008-12-03 13:00:00,38.92,38.96,38.85,38.94,31484.09510368038,38.92,38.96,38.85,38.94,31484.0951
2008-12-03 13:10:00,38.93,39.0,38.83,38.88,42232.11377700576,38.93,39.0,38.83,38.88,42232.1138
2008-12-03 13:20:00,38.9,38.93,38.67,38.75,75236.13071327761,38.9,38.93,38.67,38.75,75236.1307
2008-12-03 13:30:00,38.72,38.72,38.47,38.48,65899.4680273586,38.72,38.72,38.47,38.48,65899.468
2008-12-03 13:40:00,38.47,38.47,38.21,38.28,88589.7296710455,38.47,38.47,38.21,38.28,88589.7297
2008-12-03 13:50:00,38.27,38.32,38.2,38.32,70459.233525133,38.27,38.32,38.2,38.32,70459.2335
2008-12-03 14:00:00,38.31,38.45,38.22,38.35,174791.01074801869,38.31,38.45,38.22,38.35,174791.0107
2008-12-03 14:10:00,38.34,38.58,38.32,38.46,201498.20866355443,38.34,38.58,38.32,38.46,201498.2087
2008-12-03 14:20:00,38.45,38.81,38.43,38.69,71110.62859624362,38.45,38.81,38.43,38.69,71110.6286
2008-12-03 14:30:00,38.68,38.82,38.57,38.62,161654.543480621,38.68,38.82,38.57,38.62,161654.5435
2008-12-03 14:40:00,38.61,38.87,38.59,38.75,97274.99728585388,38.61,38.87,38.59,38.75,97274.9973
2008-12-03 14:50:00,38.75,38.78,38.55,38.55,93800.89023993052,38.75,38.78,38.55,38.55,93800.8902
2008-12-03 15:00:00,38.55,38.69,38.34,38.65,136792.964933232,38.55,38.69,38.34,38.65,136792.9649
2008-12-03 15:10:00,38.64,38.69,38.46,38.54,184453.370969493,38.64,38.69,38.46,38.54,184453.371
2008-12-03 15:20:00,38.56,38.62,38.45,38.61,164911.51883617413,38.56,38.62,38.45,38.61,164911.5188
2008-12-03 15:30:00,38.61,38.81,38.47,38.7,189990.22907393333,38.61,38.81,38.47,38.7,189990.2291
2008-12-03 15:40:00,38.73,39.0,38.69,38.93,254586.90695907068,38.73,39.0,38.69,38.93,254586.907
2008-12-03 15:50:00,38.9,39.0,38.63,38.79,606774.5087395506,38.9,39.0,38.63,38.79,606774.5087
2008-12-04 09:30:00,38.13,39.09,37.77,38.36,123222.23428509392,38.13,39.09,37.77,38.36,123222.2343
2008-12-04 09:40:00,38.35,38.63,38.23,38.5,144501.13994137445,38.35,38.63,38.23,38.5,144501.1399
2008-12-04 09:50:00,38.5,38.66,38.35,38.52,79795.89621105201,38.5,38.66,38.35,38.52,79795.8962
2008-12-04 10:00:00,38.53,38.77,38.52,38.52,119422.42970361524,38.53,38.77,38.52,38.52,119422.4297
2008-12-04 10:10:00,38.53,38.58,38.41,38.56,77516.0134621648,38.53,38.58,38.41,38.56,77516.0135
2008-12-04 10:20:00,38.58,38.88,38.56,38.71,70676.3652155032,38.58,38.88,38.56,38.71,70676.3652
2008-12-04 10:30:00,38.75,38.81,38.65,38.79,66876.56063402454,38.75,38.81,38.65,38.79,66876.5606
2008-12-04 10:40:00,38.78,38.8,38.62,38.64,93040.9293236348,38.78,38.8,38.62,38.64,93040.9293
2008-12-04 10:50:00,38.64,39.08,38.58,39.01,53522.96167625665,38.64,39.08,38.58,39.01,53522.9617
2008-12-04 11:00:00,39.01,39.05,38.66,38.69,87938.33459993487,39.01,39.05,38.66,38.69,87938.3346
2008-12-04 11:10:00,38.67,38.85,38.62,38.79,45923.35251329932,38.67,38.85,38.62,38.79,45923.3525
2008-12-04 11:20:00,38.81,38.96,38.74,38.82,18564.75952665292,38.81,38.96,38.74,38.82,18564.7595
2008-12-04 11:30:00,38.78,38.82,38.61,38.78,66659.42894365433,38.78,38.82,38.61,38.78,66659.4289
2008-12-04 11:40:00,38.73,38.77,38.55,38.58,45163.39159700358,38.73,38.77,38.55,38.58,45163.3916
2008-12-04 11:50:00,38.57,38.71,38.56,38.63,29747.041580718706,38.57,38.71,38.56,38.63,29747.0416
2008-12-04 12:00:00,38.62,38.68,38.47,38.66,28118.55390294213,38.62,38.68,38.47,38.66,28118.5539
2008-12-04 12:10:00,38.68,38.73,38.55,38.58,29855.60742590381,38.68,38.73,38.55,38.58,29855.6074
2008-12-04 12:20:00,38.58,38.9,38.54,38.83,60362.60992291825,38.58,38.9,38.54,38.83,60362.6099
2008-12-04 12:30:00,38.82,38.82,38.69,38.74,33872.54369775269,38.82,38.82,38.69,38.74,33872.5437
2008-12-04 12:40:00,38.72,38.77,38.69,38.7,36695.25567256541,38.72,38.77,38.69,38.7,36695.2557
2008-12-04 12:50:00,38.72,38.75,38.69,38.71,33221.14862664206,38.72,38.75,38.69,38.71,33221.1486
2008-12-04 13:00:00,38.7,38.76,38.69,38.69,31484.09510368038,38.7,38.76,38.69,38.69,31484.0951
2008-12-04 13:10:00,38.69,38.73,38.65,38.7,51025.94723699924,38.69,38.73,38.65,38.7,51025.9472
2008-12-04 13:20:00,38.7,38.73,38.55,38.56,40929.3236347845,38.7,38.73,38.55,38.56,40929.3236
2008-12-04 13:30:00,38.55,38.78,38.53,38.7,43209.2063836717,38.55,38.78,38.53,38.7,43209.2064
2008-12-04 13:40:00,38.7,38.86,38.69,38.82,39192.27011182282,38.7,38.86,38.69,38.82,39192.2701
2008-12-04 13:50:00,38.82,39.0,38.81,38.85,30289.87080664423,38.82,39.0,38.81,38.85,30289.8708
2008-12-04 14:00:00,38.85,38.87,38.77,38.82,19650.417978503963,38.85,38.87,38.77,38.82,19650.418
2008-12-04 14:10:00,38.79,38.85,38.59,38.64,39300.83595700793,38.79,38.85,38.59,38.64,39300.836
2008-12-04 14:20:00,38.63,38.74,38.51,38.51,44077.73314515254,38.63,38.74,38.51,38.51,44077.7331
2008-12-04 14:30:00,38.53,38.78,38.47,38.76,142004.12550211704,38.53,38.78,38.47,38.76,142004.1255
2008-12-04 14:40:00,38.77,38.78,38.46,38.62,68179.35077624579,38.77,38.78,38.46,38.62,68179.3508
2008-12-04 14:50:00,38.61,38.74,38.54,38.62,43534.90391922701,38.61,38.74,38.54,38.62,43534.9039
2008-12-04 15:00:00,38.62,38.67,38.24,38.34,94452.28531104117,38.62,38.67,38.24,38.34,94452.2853
2008-12-04 15:10:00,38.34,38.48,38.05,38.16,110737.16208880689,38.34,38.48,38.05,38.16,110737.1621
2008-12-04 15:20:00,38.18,38.23,37.86,38.0,156769.0804472913,38.18,38.23,37.86,38.0,156769.0804
2008-12-04 15:30:00,38.0,38.12,37.97,38.0,154597.7635435892,38.0,38.12,37.97,38.0,154597.7635
2008-12-04 15:40:00,38.0,38.44,38.0,38.37,203669.52556725653,38.0,38.44,38.0,38.37,203669.5256
2008-12-04 15:50:00,38.37,38.58,38.23,38.41,304852.8932797742,38.37,38.58,38.23,38.41,304852.8933
2008-12-05 09:30:00,37.24,38.52,37.12,38.26,64270.98034958202,37.24,38.52,37.12,38.26,64270.9803
2008-12-05 09:40:00,38.11,38.3,37.73,37.77,80013.02790142222,38.11,38.3,37.73,37.77,80013.0279
2008-12-05 09:50:00,37.77,37.86,37.71,37.77,85549.88600586256,37.77,37.86,37.71,37.77,85549.886
2008-12-05 10:00:00,37.77,37.83,37.74,37.77,102486.1578547389,37.77,37.83,37.74,37.77,102486.1579
2008-12-05 10:10:00,37.77,37.85,37.72,37.75,67853.65324069049,37.77,37.85,37.72,37.75,67853.6532
2008-12-05 10:20:00,37.75,37.93,37.52,37.93,65030.94126587776,37.75,37.93,37.52,37.93,65030.9413
2008-12-05 10:30:00,37.88,38.08,37.86,38.05,64270.98034958202,37.88,38.08,37.86,38.05,64270.9803
2008-12-05 10:40:00,38.05,38.21,38.0,38.19,73716.20888068614,38.05,38.21,38.0,38.19,73716.2089
2008-12-05 10:50:00,38.18,38.46,38.18,38.44,90869.61241993267,38.18,38.46,38.18,38.44,90869.6124
2008-12-05 11:00:00,38.44,38.52,38.23,38.23,52111.605688850286,38.44,38.52,38.23,38.23,52111.6057
2008-12-05 11:10:00,38.23,38.39,38.05,38.08,25838.671154054937,38.23,38.39,38.05,38.08,25838.6712
2008-12-05 11:20:00,38.09,38.12,37.97,38.0,42449.24546737597,38.09,38.12,37.97,38.0,42449.2455
2008-12-05 11:30:00,38.0,38.23,37.95,38.22,48746.06448811204,38.0,38.23,37.95,38.22,48746.0645
2008-12-05 11:40:00,38.22,38.39,38.14,38.36,33329.71447182717,38.22,38.39,38.14,38.36,33329.7145
2008-12-05 11:50:00,38.36,38.58,38.36,38.48,33655.41200738248,38.36,38.58,38.36,38.48,33655.412
2008-12-05 12:00:00,38.48,38.54,38.37,38.5,41146.45532515471,38.48,38.54,38.37,38.5,41146.4553
2008-12-05 12:10:00,38.48,38.53,38.43,38.53,20844.642275540114,38.48,38.53,38.43,38.53,20844.6423
2008-12-05 12:20:00,38.53,38.56,38.46,38.54,21713.169037020954,38.53,38.56,38.46,38.54,21713.169
2008-12-05 12:30:00,38.55,38.55,38.33,38.46,40495.06025404408,38.55,38.55,38.33,38.46,40495.0603
2008-12-05 12:40:00,38.46,38.58,38.45,38.55,24318.749321463467,38.46,38.58,38.45,38.55,24318.7493
2008-12-05 12:50:00,38.53,38.54,38.47,38.49,14764.95494517425,38.53,38.54,38.47,38.49,14764.9549
2008-12-05 13:00:00,38.49,38.7,38.49,38.69,38975.13842145261,38.49,38.7,38.49,38.69,38975.1384
2008-12-05 13:10:00,38.69,38.93,38.64,38.79,22255.99826294648,38.69,38.93,38.64,38.79,22255.9983
2008-12-05 13:20:00,38.78,38.87,38.7,38.73,27684.29052220172,38.78,38.87,38.7,38.73,27684.2905
2008-12-05 13:30:00,38.72,38.93,38.7,38.93,32569.75355553143,38.72,38.93,38.7,38.93,32569.7536
2008-12-05 13:40:00,38.88,39.54,38.83,39.54,103354.68461621976,38.88,39.54,38.83,39.54,103354.6846
2008-12-05 13:50:00,39.54,40.33,39.54,40.08,205406.57909021823,39.54,40.33,39.54,40.08,205406.5791
2008-12-05 14:00:00,40.1,40.11,39.63,39.63,65139.50711106286,40.1,40.11,39.63,39.63,65139.5071
2008-12-05 14:10:00,39.63,39.63,39.52,39.57,81098.68635327327,39.63,39.63,39.52,39.57,81098.6864
2008-12-05 14:20:00,39.57,39.63,39.52,39.53,84789.92508956682,39.57,39.63,39.52,39.53,84789.9251
2008-12-05 14:30:00,39.53,39.86,39.42,39.82,81967.21311475411,39.53,39.86,39.42,39.82,81967.2131
2008-12-05 14:40:00,39.83,40.42,39.79,40.42,107263.05504288353,39.83,40.42,39.79,40.42,107263.055
2008-12-05 14:50:00,40.4,40.43,40.23,40.32,85984.14938660298,40.4,40.43,40.23,40.32,85984.1494
2008-12-05 15:00:00,40.35,40.46,40.1,40.2,99120.61665400064,40.35,40.46,40.1,40.2,99120.6167
2008-12-05 15:10:00,40.19,40.47,40.16,40.35,148409.51036803823,40.19,40.47,40.16,40.35,148409.5104
2008-12-05 15:20:00,40.36,40.38,40.14,40.19,102486.1578547389,40.36,40.38,40.14,40.19,102486.1579
2008-12-05 15:30:00,40.2,40.66,40.18,40.51,201172.5111279992,40.2,40.66,40.18,40.51,201172.5111
2008-12-05 15:40:00,40.51,40.71,40.38,40.47,292802.08446422755,40.51,40.71,40.38,40.47,292802.0845
2008-12-05 15:50:00,40.47,40.94,40.46,40.73,474758.4409944632,40.47,40.94,40.46,40.73,474758.441
2008-12-08 09:30:00,41.39,42.09,41.21,42.09,167517.09912061665,41.39,42.09,41.21,42.09,167517.0991
2008-12-08 09:40:00,42.07,42.76,42.07,42.65,242427.5322983389,42.07,42.76,42.07,42.65,242427.5323
2008-12-08 09:50:00,42.65,42.86,42.14,42.86,256975.355553143,42.65,42.86,42.14,42.86,256975.3556
2008-12-08 10:00:00,42.85,42.9,42.55,42.69,257083.9213983281,42.85,42.9,42.55,42.69,257083.9214
2008-12-08 10:10:00,42.67,42.95,42.65,42.83,163717.294539138,42.67,42.95,42.65,42.83,163717.2945
2008-12-08 10:20:00,42.83,43.06,42.8,43.0,241559.0055368581,42.83,43.06,42.8,43.0,241559.0055
2008-12-08 10:30:00,43.01,43.26,42.95,43.26,87721.20290956466,43.01,43.26,42.95,43.26,87721.2029
2008-12-08 10:40:00,43.24,43.65,43.24,43.26,182064.9223754207,43.24,43.65,43.24,43.26,182064.9224
2008-12-08 10:50:00,43.26,43.29,43.02,43.02,158289.00227988276,43.26,43.29,43.02,43.02,158289.0023
2008-12-08 11:00:00,43.02,43.45,43.01,43.1,119096.73216805993,43.02,43.45,43.01,43.1,119096.7322
2008-12-08 11:10:00,43.11,43.64,43.11,43.62,78601.67191401585,43.11,43.64,43.11,43.62,78601.6719
2008-12-08 11:20:00,43.62,43.71,43.46,43.6,111279.99131473238,43.62,43.71,43.46,43.6,111279.9913
2008-12-08 11:30:00,43.63,43.74,43.24,43.31,150580.8272717403,43.63,43.74,43.24,43.31,150580.8273
2008-12-08 11:40:00,43.31,43.4,43.14,43.16,114428.40082510044,43.31,43.4,43.14,43.16,114428.4008
2008-12-08 11:50:00,43.17,43.17,42.71,42.75,396699.5983063728,43.17,43.17,42.71,42.75,396699.5983
2008-12-08 12:00:00,42.72,42.77,42.69,42.72,72521.98458364999,42.72,42.77,42.69,42.72,72521.9846
2008-12-08 12:10:00,42.72,42.9,42.61,42.86,149495.16881988928,42.72,42.9,42.61,42.86,149495.1688
2008-12-08 12:20:00,42.83,43.14,42.81,43.09,164260.12376506353,42.83,43.14,42.81,43.09,164260.1238
2008-12-08 12:30:00,43.1,43.29,43.06,43.25,80230.15959179243,43.1,43.29,43.06,43.25,80230.1596
2008-12-08 12:40:00,43.25,43.45,43.24,43.37,72304.85289327978,43.25,43.45,43.24,43.37,72304.8529
2008-12-08 12:50:00,43.37,43.41,43.06,43.12,94343.71946585603,43.37,43.41,43.06,43.12,94343.7195
2008-12-08 13:00:00,43.12,43.32,43.09,43.2,76864.61839105417,43.12,43.32,43.09,43.2,76864.6184
2008-12-08 13:10:00,43.2,43.45,43.17,43.34,122028.00998805776,43.2,43.45,43.17,43.34,122028.01
2008-12-08 13:20:00,43.34,43.37,43.2,43.35,81967.21311475411,43.34,43.37,43.2,43.35,81967.2131
2008-12-08 13:30:00,43.36,43.37,43.13,43.34,84898.49093475193,43.36,43.37,43.13,43.34,84898.4909
2008-12-08 13:40:00,43.36,43.51,43.31,43.45,87612.63706437955,43.36,43.51,43.31,43.45,87612.6371
2008-12-08 13:50:00,43.45,43.55,43.29,43.47,152535.0124850722,43.45,43.55,43.29,43.47,152535.0125
2008-12-08 14:00:00,43.47,43.86,43.43,43.8,107263.05504288353,43.47,43.86,43.43,43.8,107263.055
2008-12-08 14:10:00,43.79,44.09,43.79,43.99,166431.4406687656,43.79,44.09,43.79,43.99,166431.4407
2008-12-08 14:20:00,44.01,44.11,43.91,43.97,87286.93952882424,44.01,44.11,43.91,43.97,87286.9395
2008-12-08 14:30:00,43.96,44.09,43.9,44.0,99880.5775702964,43.96,44.09,43.9,44.0,99880.5776
2008-12-08 14:40:00,44.01,44.31,43.98,44.24,103788.94799696017,44.01,44.31,43.98,44.24,103788.948
2008-12-08 14:50:00,44.25,44.34,44.15,44.25,90652.48072956248,44.25,44.34,44.15,44.25,90652.4807
2008-12-08 15:00:00,44.28,44.37,44.15,44.33,154272.06600803387,44.28,44.37,44.15,44.33,154272.066
2008-12-08 15:10:00,44.33,44.58,44.33,44.44,153077.84171099772,44.33,44.58,44.33,44.44,153077.8417
2008-12-08 15:20:00,44.43,44.54,44.14,44.54,174248.18152209316,44.43,44.54,44.14,44.54,174248.1815
2008-12-08 15:30:00,44.54,44.68,44.07,44.07,326674.62816198025,44.54,44.68,44.07,44.07,326674.6282
2008-12-08 15:40:00,44.07,44.4,43.78,43.84,413744.4360004343,44.07,44.4,43.78,43.84,413744.436
2008-12-08 15:50:00,43.83,44.6,43.83,44.37,537292.3678210835,43.83,44.6,43.83,44.37,537292.3678
2008-12-09 09:30:00,43.76,45.29,43.17,45.23,197589.83823689068,43.76,45.29,43.17,45.23,197589.8382
2008-12-09 09:40:00,45.23,45.67,44.93,44.99,466073.1733796548,45.23,45.67,44.93,44.99,466073.1734
2008-12-09 09:50:00,44.99,45.59,44.52,44.84,154054.93431766366,44.99,45.59,44.52,44.84,154054.9343
2008-12-09 10:00:00,44.83,45.23,44.76,44.95,99880.5775702964,44.83,45.23,44.76,44.95,99880.5776
2008-12-09 10:10:00,44.95,45.5,44.95,45.19,115188.36174139616,44.95,45.5,44.95,45.19,115188.3617
2008-12-09 10:20:00,45.12,45.17,44.99,45.12,120399.5223102812,45.12,45.17,44.99,45.12,120399.5223
2008-12-09 10:30:00,45.13,45.18,44.75,44.77,223645.6410813158,45.13,45.18,44.75,44.77,223645.6411
2008-12-09 10:40:00,44.77,44.77,44.21,44.34,296059.0598197807,44.77,44.77,44.21,44.34,296059.0598
2008-12-09 10:50:00,44.38,44.67,44.35,44.53,84898.49093475193,44.38,44.67,44.35,44.53,84898.4909
2008-12-09 11:00:00,44.56,44.64,44.45,44.63,82835.73987623493,44.56,44.64,44.45,44.63,82835.7399
2008-12-09 11:10:00,44.63,44.72,44.27,44.3,83270.00325697535,44.63,44.72,44.27,44.3,83270.0033
2008-12-09 11:20:00,44.27,44.27,43.89,43.92,86418.4127673434,44.27,44.27,43.89,43.92,86418.4128
2008-12-09 11:30:00,43.94,44.05,43.7,43.7,91412.4416458582,43.94,44.05,43.7,43.7,91412.4416
2008-12-09 11:40:00,43.7,43.83,43.62,43.63,52111.605688850286,43.7,43.83,43.62,43.63,52111.6057
2008-12-09 11:50:00,43.61,43.8,43.6,43.74,121376.61491694712,43.61,43.8,43.6,43.74,121376.6149
2008-12-09 12:00:00,43.74,44.19,43.7,44.18,82075.77895993921,43.74,44.19,43.7,44.18,82075.779
2008-12-09 12:10:00,44.16,44.28,44.11,44.19,53305.82998588644,44.16,44.28,44.11,44.19,53305.83
2008-12-09 12:20:00,44.16,44.19,43.91,44.07,57431.33210292042,44.16,44.19,43.91,44.07,57431.3321
2008-12-09 12:30:00,44.07,44.19,43.95,44.09,42666.377157746174,44.07,44.19,43.95,44.09,42666.3772
2008-12-09 12:40:00,44.1,44.11,44.03,44.07,32786.88524590164,44.1,44.11,44.03,44.07,32786.8852
2008-12-09 12:50:00,44.06,44.07,43.72,43.73,54174.35674736728,44.06,44.07,43.72,43.73,54174.3567
2008-12-09 13:00:00,43.73,43.94,43.69,43.85,86309.8469221583,43.73,43.94,43.69,43.85,86309.8469
2008-12-09 13:10:00,43.86,43.86,43.3,43.34,80121.59374660732,43.86,43.86,43.3,43.34,80121.5937
2008-12-09 13:20:00,43.34,43.49,43.2,43.22,61339.7025295842,43.34,43.49,43.2,43.22,61339.7025
2008-12-09 13:30:00,43.21,43.3,43.04,43.15,109000.1085658452,43.21,43.3,43.04,43.15,109000.1086
2008-12-09 13:40:00,43.16,43.47,43.16,43.47,95646.50960807732,43.16,43.47,43.16,43.47,95646.5096
2008-12-09 13:50:00,43.49,43.49,43.19,43.21,43534.90391922701,43.49,43.49,43.19,43.21,43534.9039
2008-12-09 14:00:00,43.21,43.24,42.9,42.96,62642.492671805456,43.21,43.24,42.9,42.96,62642.4927
2008-12-09 14:10:00,42.97,43.11,42.9,43.11,47877.537726631206,42.97,43.11,42.9,43.11,47877.5377
2008-12-09 14:20:00,43.12,43.13,42.74,42.77,120508.08815546628,43.12,43.13,42.74,42.77,120508.0882
2008-12-09 14:30:00,42.77,42.77,42.63,42.73,80447.29128216264,42.77,42.77,42.63,42.73,80447.2913
2008-12-09 14:40:00,42.73,42.9,42.65,42.8,92932.36347844968,42.73,42.9,42.65,42.8,92932.3635
2008-12-09 14:50:00,42.77,43.3,42.76,43.21,208554.98860058625,42.77,43.3,42.76,43.21,208554.9886
2008-12-09 15:00:00,43.21,43.57,43.21,43.54,119096.73216805993,43.21,43.57,43.21,43.54,119096.7322
2008-12-09 15:10:00,43.54,43.54,43.16,43.46,98469.22158289002,43.54,43.54,43.16,43.46,98469.2216
2008-12-09 15:20:00,43.45,43.51,42.8,42.9,120290.95646509608,43.45,43.51,42.8,42.9,120290.9565
2008-12-09 15:30:00,42.89,43.14,42.81,43.0,166105.7431332103,42.89,43.14,42.81,43.0,166105.7431
2008-12-09 15:40:00,43.01,43.25,42.9,42.97,220280.0998805776,43.01,43.25,42.9,42.97,220280.0999
2008-12-09 15:50:00,42.96,43.03,42.81,42.97,274345.89078275976,42.96,43.03,42.81,42.97,274345.8908
2008-12-10 09:30:00,43.74,44.29,43.34,43.72,95646.50960807732,43.74,44.29,43.34,43.72,95646.5096
2008-12-10 09:40:00,43.74,43.84,43.32,43.49,112691.34730213876,43.74,43.84,43.32,43.49,112691.3473
2008-12-10 09:50:00,43.45,43.74,43.32,43.72,56237.10780588427,43.45,43.74,43.32,43.72,56237.1078
2008-12-10 10:00:00,43.72,44.03,43.65,44.02,51025.94723699924,43.72,44.03,43.65,44.02,51025.9472
2008-12-10 10:10:00,44.01,44.19,43.95,44.15,44294.86483552275,44.01,44.19,43.95,44.15,44294.8648
2008-12-10 10:20:00,44.17,44.19,43.82,43.88,28769.948974052764,44.17,44.19,43.82,43.88,28769.949
2008-12-10 10:30:00,43.86,43.99,43.74,43.91,38106.61165997177,43.86,43.99,43.74,43.91,38106.6117
2008-12-10 10:40:00,43.92,44.14,43.92,44.07,54500.0542829226,43.92,44.14,43.92,44.07,54500.0543
2008-12-10 10:50:00,44.07,44.24,44.0,44.14,95320.812072522,44.07,44.24,44.0,44.14,95320.8121
2008-12-10 11:00:00,44.14,44.54,44.13,44.43,84572.79339919661,44.14,44.54,44.13,44.43,84572.7934
2008-12-10 11:10:00,44.45,44.97,44.37,44.96,81424.38388882858,44.45,44.97,44.37,44.96,81424.3839
2008-12-10 11:20:00,44.96,44.97,44.63,44.69,70024.97014439257,44.96,44.97,44.63,44.69,70024.9701
2008-12-10 11:30:00,44.68,45.07,44.68,45.0,85658.45185104766,44.68,45.07,44.68,45.0,85658.4519
2008-12-10 11:40:00,45.0,45.2,44.99,45.16,73607.64303550104,45.0,45.2,44.99,45.16,73607.643
2008-12-10 11:50:00,45.14,45.18,44.8,44.83,67527.95570513517,45.14,45.18,44.8,44.83,67527.9557
2008-12-10 12:00:00,44.84,44.96,44.75,44.87,69156.44338291173,44.84,44.96,44.75,44.87,69156.4434
2008-12-10 12:10:00,44.87,45.04,44.85,44.97,88915.42720660081,44.87,45.04,44.85,44.97,88915.4272
2008-12-10 12:20:00,44.97,44.97,44.81,44.93,59819.780696992726,44.97,44.97,44.81,44.93,59819.7807
2008-12-10 12:30:00,44.93,44.93,44.72,44.78,29421.344045163394,44.93,44.93,44.72,44.78,29421.344
2008-12-10 12:40:00,44.85,44.87,44.66,44.78,30724.13418738465,44.85,44.87,44.66,44.78,30724.1342
2008-12-10 12:50:00,44.77,44.78,44.44,44.44,48311.801107371626,44.77,44.78,44.44,44.44,48311.8011
2008-12-10 13:00:00,44.44,44.57,44.36,44.5,56454.23949625448,44.44,44.57,44.36,44.5,56454.2395
2008-12-10 13:10:00,44.51,44.77,44.51,44.7,53088.69829551623,44.51,44.77,44.51,44.7,53088.6983
2008-12-10 13:20:00,44.71,44.81,44.66,44.79,66767.99478883944,44.71,44.81,44.66,44.79,66767.9948
2008-12-10 13:30:00,44.77,44.77,44.48,44.49,71762.02366735425,44.77,44.77,44.48,44.49,71762.0237
2008-12-10 13:40:00,44.51,44.51,44.31,44.42,72087.72120290957,44.51,44.51,44.31,44.42,72087.7212
2008-12-10 13:50:00,44.41,44.41,44.08,44.19,75561.82824883291,44.41,44.41,44.08,44.19,75561.8282
2008-12-10 14:00:00,44.16,44.17,44.03,44.14,37238.08489849094,44.16,44.17,44.03,44.14,37238.0849
2008-12-10 14:10:00,44.17,44.24,44.1,44.1,30072.73911627402,44.17,44.24,44.1,44.1,30072.7391
2008-12-10 14:20:00,44.1,44.13,43.78,43.84,72739.1162740202,44.1,44.13,43.78,43.84,72739.1163
2008-12-10 14:30:00,43.84,43.95,43.72,43.94,85224.18847030724,43.84,43.95,43.72,43.94,85224.1885
2008-12-10 14:40:00,43.93,44.23,43.88,43.96,98903.48496363044,43.93,44.23,43.88,43.96,98903.485
2008-12-10 14:50:00,43.97,44.29,43.95,44.21,104440.34306807078,43.97,44.29,43.95,44.21,104440.3431
2008-12-10 15:00:00,44.2,44.38,44.1,44.27,118988.16632287482,44.2,44.38,44.1,44.27,118988.1663
2008-12-10 15:10:00,44.25,44.34,44.17,44.2,90326.78319400716,44.25,44.34,44.17,44.2,90326.7832
2008-12-10 15:20:00,44.19,44.5,44.15,44.47,99446.31418955595,44.19,44.5,44.15,44.47,99446.3142
2008-12-10 15:30:00,44.47,44.49,44.15,44.18,87178.37368363913,44.47,44.49,44.15,44.18,87178.3737
2008-12-10 15:40:00,44.16,44.49,44.16,44.43,102703.28954510912,44.16,44.49,44.16,44.43,102703.2895
2008-12-10 15:50:00,44.44,44.59,44.26,44.29,191618.71675171,44.44,44.59,44.26,44.29,191618.7168
2008-12-11 09:30:00,44.07,44.43,43.67,44.31,64922.37542069265,44.07,44.43,43.67,44.31,64922.3754
2008-12-11 09:40:00,44.31,44.64,44.19,44.53,48203.23526218652,44.31,44.64,44.19,44.53,48203.2353
2008-12-11 09:50:00,44.53,44.6,44.35,44.57,65030.94126587776,44.53,44.6,44.35,44.57,65030.9413
2008-12-11 10:00:00,44.56,44.76,44.53,44.69,52763.00075996092,44.56,44.76,44.53,44.69,52763.0008
2008-12-11 10:10:00,44.65,44.75,44.47,44.54,45380.52328737379,44.65,44.75,44.47,44.54,45380.5233
2008-12-11 10:20:00,44.54,44.92,44.54,44.85,55911.41027032895,44.54,44.92,44.54,44.85,55911.4103
2008-12-11 10:30:00,44.87,45.05,44.79,44.89,49180.32786885246,44.87,45.05,44.79,44.89,49180.3279
2008-12-11 10:40:00,44.91,45.03,44.81,44.99,34741.070459233524,44.91,45.03,44.81,44.99,34741.0705
2008-12-11 10:50:00,45.02,45.12,45.0,45.08,31484.09510368038,45.02,45.12,45.0,45.08,31484.0951
2008-12-11 11:00:00,45.06,45.09,44.85,45.04,39300.83595700793,45.06,45.09,44.85,45.04,39300.836
2008-12-11 11:10:00,45.04,45.07,44.92,44.96,39192.27011182282,45.04,45.07,44.92,44.96,39192.2701
2008-12-11 11:20:00,44.96,44.97,44.61,44.67,73064.81380957551,44.96,44.97,44.61,44.67,73064.8138
2008-12-11 11:30:00,44.66,44.69,44.55,44.65,31158.39756812507,44.66,44.69,44.55,44.65,31158.3976
2008-12-11 11:40:00,44.65,44.89,44.61,44.89,17913.364455542287,44.65,44.89,44.61,44.89,17913.3645
2008-12-11 11:50:00,44.89,44.95,44.79,44.91,31592.660948865487,44.89,44.95,44.79,44.91,31592.6609
2008-12-11 12:00:00,44.88,45.0,44.82,44.91,36043.860601454784,44.88,45.0,44.82,44.91,36043.8606
2008-12-11 12:10:00,44.91,44.95,44.74,44.86,42666.377157746174,44.91,44.95,44.74,44.86,42666.3772
2008-12-11 12:20:00,44.82,44.88,44.68,44.78,36043.860601454784,44.82,44.88,44.68,44.78,36043.8606
2008-12-11 12:30:00,44.77,44.82,44.68,44.7,31701.22679405059,44.77,44.82,44.68,44.7,31701.2268
2008-12-11 12:40:00,44.68,44.76,44.63,44.7,39626.53349256324,44.68,44.76,44.63,44.7,39626.5335
2008-12-11 12:50:00,44.7,44.84,44.67,44.69,87721.20290956466,44.7,44.84,44.67,44.69,87721.2029
2008-12-11 13:00:00,44.7,44.87,44.66,44.78,51243.07892736945,44.7,44.87,44.66,44.78,51243.0789
2008-12-11 13:10:00,44.79,44.84,44.67,44.8,25404.40777331452,44.79,44.84,44.67,44.8,25404.4078
2008-12-11 13:20:00,44.81,44.82,44.52,44.68,37129.51905330584,44.81,44.82,44.52,44.68,37129.5191
2008-12-11 13:30:00,44.72,44.77,44.55,44.65,31484.09510368038,44.72,44.77,44.55,44.65,31484.0951
2008-12-11 13:40:00,44.65,44.74,44.61,44.61,23015.95917924221,44.65,44.74,44.61,44.61,23015.9592
2008-12-11 13:50:00,44.62,44.64,44.36,44.5,48528.93279774183,44.62,44.64,44.36,44.5,48528.9328
2008-12-11 14:00:00,44.51,44.59,44.44,44.44,52111.605688850286,44.51,44.59,44.44,44.44,52111.6057
2008-12-11 14:10:00,44.46,44.53,44.27,44.29,90978.1782651178,44.46,44.53,44.27,44.29,90978.1783
2008-12-11 14:20:00,44.3,44.3,44.14,44.3,67310.82401476496,44.3,44.3,44.14,44.3,67310.824
2008-12-11 14:30:00,44.28,44.32,44.15,44.16,38323.74335034198,44.28,44.32,44.15,44.16,38323.7434
2008-12-11 14:40:00,44.19,44.24,43.75,43.81,73824.77472587125,44.19,44.24,43.75,43.81,73824.7747
2008-12-11 14:50:00,43.78,43.97,43.45,43.59,100097.7092606666,43.78,43.97,43.45,43.59,100097.7093
2008-12-11 15:00:00,43.58,43.59,43.34,43.49,150472.26142655523,43.58,43.59,43.34,43.49,150472.2614
2008-12-11 15:10:00,43.45,43.47,43.18,43.44,126153.51210509174,43.45,43.47,43.18,43.44,126153.5121
2008-12-11 15:20:00,43.43,43.62,43.43,43.57,92606.66594289435,43.43,43.62,43.43,43.57,92606.6659
2008-12-11 15:30:00,43.55,43.64,43.27,43.37,153512.10509173814,43.55,43.64,43.27,43.37,153512.1051
2008-12-11 15:40:00,43.36,43.73,43.27,43.47,223102.8118553903,43.36,43.73,43.27,43.47,223102.8119
2008-12-11 15:50:00,43.49,43.6,43.33,43.43,221908.58755835416,43.49,43.6,43.33,43.43,221908.5876
2008-12-12 09:30:00,40.45,43.25,40.35,42.72,384214.5261100858,40.45,43.25,40.35,42.72,384214.5261
2008-12-12 09:40:00,42.68,42.71,41.51,41.59,419824.12333080015,42.68,42.71,41.51,41.59,419824.1233
2008-12-12 09:50:00,41.59,42.49,41.49,42.44,436000.4342633808,41.59,42.49,41.49,42.44,436000.4343
2008-12-12 10:00:00,42.43,42.51,42.03,42.12,302464.44468570186,42.43,42.51,42.03,42.12,302464.4447
2008-12-12 10:10:00,42.12,42.32,42.04,42.1,100640.53848659212,42.12,42.32,42.04,42.1,100640.5385
2008-12-12 10:20:00,42.12,42.29,41.91,42.11,221908.58755835416,42.12,42.29,41.91,42.11,221908.5876
2008-12-12 10:30:00,42.11,42.24,42.0,42.23,337096.9492997503,42.11,42.24,42.0,42.23,337096.9493
2008-12-12 10:40:00,42.21,42.23,41.89,41.97,262403.6478123982,42.21,42.23,41.89,41.97,262403.6478
2008-12-12 10:50:00,41.97,42.67,41.92,42.48,164802.95299098906,41.97,42.67,41.92,42.48,164802.953
2008-12-12 11:00:00,42.48,42.66,42.19,42.42,134838.77971990014,42.48,42.66,42.19,42.42,134838.7797
2008-12-12 11:10:00,42.42,42.86,42.33,42.72,205189.447399848,42.42,42.86,42.33,42.72,205189.4474
2008-12-12 11:20:00,42.75,42.81,42.48,42.55,64596.67788513734,42.75,42.81,42.48,42.55,64596.6779
2008-12-12 11:30:00,42.55,42.55,42.27,42.32,76213.22331994354,42.55,42.55,42.27,42.32,76213.2233
2008-12-12 11:40:00,42.31,42.42,42.21,42.38,85007.05677993703,42.31,42.42,42.21,42.38,85007.0568
2008-12-12 11:50:00,42.37,42.44,42.27,42.34,75996.09162957333,42.37,42.44,42.27,42.34,75996.0916
2008-12-12 12:00:00,42.34,42.48,42.31,42.37,76213.22331994354,42.34,42.48,42.31,42.37,76213.2233
2008-12-12 12:10:00,42.4,42.43,42.32,42.38,54825.75181847791,42.4,42.43,42.32,42.38,54825.7518
2008-12-12 12:20:00,42.38,42.42,42.32,42.4,54391.48843773749,42.38,42.42,42.32,42.4,54391.4884
2008-12-12 12:30:00,42.38,42.55,42.31,42.53,55151.449354033226,42.38,42.55,42.31,42.53,55151.4494
2008-12-12 12:40:00,42.55,42.71,42.53,42.64,60254.044077733146,42.55,42.71,42.53,42.64,60254.0441
2008-12-12 12:50:00,42.65,42.86,42.56,42.73,152209.31494951688,42.65,42.86,42.56,42.73,152209.3149
2008-12-12 13:00:00,42.73,42.82,42.62,42.82,125284.98534361093,42.73,42.82,42.62,42.82,125284.9853
2008-12-12 13:10:00,42.81,42.83,42.71,42.79,94669.41700141136,42.81,42.83,42.71,42.79,94669.417
2008-12-12 13:20:00,42.79,42.91,42.62,42.79,162957.33362284227,42.79,42.91,42.62,42.79,162957.3336
2008-12-12 13:30:00,42.79,42.82,42.33,42.56,99337.74834437086,42.79,42.82,42.33,42.56,99337.7483
2008-12-12 13:40:00,42.53,42.56,42.38,42.38,51351.64477255456,42.53,42.56,42.38,42.38,51351.6448
2008-12-12 13:50:00,42.37,42.72,42.36,42.68,40820.7577895994,42.37,42.72,42.36,42.68,40820.7578
2008-12-12 14:00:00,42.71,43.06,42.68,42.95,100423.40679622193,42.71,43.06,42.68,42.95,100423.4068
2008-12-12 14:10:00,42.97,43.04,42.66,42.7,56237.10780588427,42.97,43.04,42.66,42.7,56237.1078
2008-12-12 14:20:00,42.72,42.92,42.49,42.6,133970.2529584193,42.72,42.92,42.49,42.6,133970.253
2008-12-12 14:30:00,42.6,42.85,42.46,42.8,123982.19520138964,42.6,42.85,42.46,42.8,123982.1952
2008-12-12 14:40:00,42.82,42.9,42.7,42.79,120508.08815546628,42.82,42.9,42.7,42.79,120508.0882
2008-12-12 14:50:00,42.81,43.14,42.81,42.91,135381.60894582566,42.81,43.14,42.81,42.91,135381.6089
2008-12-12 15:00:00,42.91,43.22,42.86,43.02,205189.447399848,42.91,43.22,42.86,43.02,205189.4474
2008-12-12 15:10:00,43.02,43.17,42.79,42.84,106068.83074584736,43.02,43.17,42.79,42.84,106068.8307
2008-12-12 15:20:00,42.86,43.08,42.8,43.02,146238.19346433613,42.86,43.08,42.8,43.02,146238.1935
2008-12-12 15:30:00,43.0,43.25,42.9,43.18,151123.65649766583,43.0,43.25,42.9,43.18,151123.6565
2008-12-12 15:40:00,43.15,43.27,42.96,43.08,107263.05504288353,43.15,43.27,42.96,43.08,107263.055
2008-12-12 15:50:00,43.09,43.29,42.9,43.21,242318.96645315384,43.09,43.29,42.9,43.21,242318.9665
2008-12-15 09:30:00,42.35,42.82,42.02,42.79,302355.8788405168,42.35,42.82,42.02,42.79,302355.8788
2008-12-15 09:40:00,42.74,42.79,42.46,42.73,236022.14743241773,42.74,42.79,42.46,42.73,236022.1474
2008-12-15 09:50:00,42.73,42.79,42.37,42.61,155140.5927695147,42.73,42.79,42.37,42.61,155140.5928
2008-12-15 10:00:00,42.61,42.71,42.5,42.65,142764.08641841277,42.61,42.71,42.5,42.65,142764.0864
2008-12-15 10:10:00,42.66,42.8,42.6,42.65,112365.64976658345,42.66,42.8,42.6,42.65,112365.6498
2008-12-15 10:20:00,42.64,42.74,42.55,42.62,83270.00325697535,42.64,42.74,42.55,42.62,83270.0033
2008-12-15 10:30:00,42.62,42.65,42.45,42.48,160134.62164802954,42.62,42.65,42.45,42.48,160134.6216
2008-12-15 10:40:00,42.49,42.51,42.37,42.37,78493.10606883075,42.49,42.51,42.37,42.37,78493.1061
2008-12-15 10:50:00,42.37,42.47,42.32,42.38,65899.4680273586,42.37,42.47,42.32,42.38,65899.468
2008-12-15 11:00:00,42.38,42.62,42.32,42.6,65465.20464661818,42.38,42.62,42.32,42.6,65465.2046
2008-12-15 11:10:00,42.6,42.68,42.51,42.62,81967.21311475411,42.6,42.68,42.51,42.62,81967.2131
2008-12-15 11:20:00,42.63,42.75,42.6,42.66,44837.69406144827,42.63,42.75,42.6,42.66,44837.6941
2008-12-15 11:30:00,42.67,42.88,42.61,42.88,110845.72793399198,42.67,42.88,42.61,42.88,110845.7279
2008-12-15 11:40:00,42.88,43.12,42.87,43.11,102486.1578547389,42.88,43.12,42.87,43.11,102486.1579
2008-12-15 11:50:00,43.1,43.17,43.03,43.13,46140.484203669526,43.1,43.17,43.03,43.13,46140.4842
2008-12-15 12:00:00,43.14,43.14,42.98,43.07,65790.9021821735,43.14,43.14,42.98,43.07,65790.9022
2008-12-15 12:10:00,43.09,43.1,42.83,42.84,83487.13494734556,43.09,43.1,42.83,42.84,83487.1349
2008-12-15 12:20:00,42.85,42.87,42.67,42.72,80990.12050808816,42.85,42.87,42.67,42.72,80990.1205
2008-12-15 12:30:00,42.72,42.79,42.61,42.66,51894.47399848008,42.72,42.79,42.61,42.66,51894.474
2008-12-15 12:40:00,42.67,42.83,42.66,42.76,38975.13842145261,42.67,42.83,42.66,42.76,38975.1384
2008-12-15 12:50:00,42.75,42.84,42.74,42.84,22473.12995331669,42.75,42.84,42.74,42.84,22473.13
2008-12-15 13:00:00,42.84,42.92,42.79,42.81,62316.79513625014,42.84,42.92,42.79,42.81,62316.7951
2008-12-15 13:10:00,42.81,42.96,42.81,42.89,81641.51557919879,42.81,42.96,42.81,42.89,81641.5156
2008-12-15 13:20:00,42.88,43.05,42.88,43.01,106937.3575073282,42.88,43.05,42.88,43.01,106937.3575
2008-12-15 13:30:00,43.01,43.02,42.83,42.85,33655.41200738248,43.01,43.02,42.83,42.85,33655.412
2008-12-15 13:40:00,42.86,43.0,42.86,42.99,46574.747584409946,42.86,43.0,42.86,42.99,46574.7476
2008-12-15 13:50:00,42.99,43.0,42.89,42.95,38106.61165997177,42.99,43.0,42.89,42.95,38106.6117
2008-12-15 14:00:00,42.96,43.02,42.91,42.97,63728.1511236565,42.96,43.02,42.91,42.97,63728.1511
2008-12-15 14:10:00,42.97,43.01,42.87,42.92,63619.58527847139,42.97,43.01,42.87,42.92,63619.5853
2008-12-15 14:20:00,42.92,43.02,42.77,42.8,46357.615894039736,42.92,43.02,42.77,42.8,46357.6159
2008-12-15 14:30:00,42.79,42.95,42.74,42.9,33221.14862664206,42.79,42.95,42.74,42.9,33221.1486
2008-12-15 14:40:00,42.9,43.02,42.81,43.02,82401.47649549453,42.9,43.02,42.81,43.02,82401.4765
2008-12-15 14:50:00,43.0,43.04,42.75,42.78,74801.8673325372,43.0,43.04,42.75,42.78,74801.8673
2008-12-15 15:00:00,42.77,42.83,42.69,42.78,74584.73564216698,42.77,42.83,42.69,42.78,74584.7356
2008-12-15 15:10:00,42.77,42.78,42.38,42.42,97492.12897622408,42.77,42.78,42.38,42.42,97492.129
2008-12-15 15:20:00,42.44,42.47,42.32,42.37,206275.10585169907,42.44,42.47,42.32,42.37,206275.1059
2008-12-15 15:30:00,42.37,42.69,42.32,42.6,215611.76853761807,42.37,42.69,42.32,42.6,215611.7685
2008-12-15 15:40:00,42.61,42.92,42.55,42.74,221365.75833242864,42.61,42.92,42.55,42.74,221365.7583
2008-12-15 15:50:00,42.72,42.73,42.49,42.54,231462.38193464337,42.72,42.73,42.49,42.54,231462.3819
2008-12-16 09:30:00,42.55,43.72,42.55,43.63,208989.25198132667,42.55,43.72,42.55,43.63,208989.252
2008-12-16 09:40:00,43.64,43.9,43.29,43.37,135707.30648138098,43.64,43.9,43.29,43.37,135707.3065
2008-12-16 09:50:00,43.36,43.65,43.2,43.28,127239.1705569428,43.36,43.65,43.2,43.28,127239.1706
2008-12-16 10:00:00,43.31,43.65,43.27,43.55,78493.10606883075,43.31,43.65,43.27,43.55,78493.1061
2008-12-16 10:10:00,43.55,43.68,43.33,43.57,103680.38215177506,43.55,43.68,43.33,43.57,103680.3822
2008-12-16 10:20:00,43.56,43.69,43.48,43.62,214743.24177613723,43.56,43.69,43.48,43.62,214743.2418
2008-12-16 10:30:00,43.61,43.76,43.52,43.72,80990.12050808816,43.61,43.76,43.52,43.72,80990.1205
2008-12-16 10:40:00,43.72,43.72,43.47,43.6,102811.85539029422,43.72,43.72,43.47,43.6,102811.8554
2008-12-16 10:50:00,43.61,44.03,43.61,43.84,105417.43567473671,43.61,44.03,43.61,43.84,105417.4357
2008-12-16 11:00:00,43.84,43.84,43.61,43.62,99120.61665400064,43.84,43.84,43.61,43.62,99120.6167
2008-12-16 11:10:00,43.6,43.62,43.32,43.44,80447.29128216264,43.6,43.62,43.32,43.44,80447.2913
2008-12-16 11:20:00,43.43,43.59,43.43,43.57,26055.802844425143,43.43,43.59,43.43,43.57,26055.8028
2008-12-16 11:30:00,43.58,43.91,43.58,43.91,39626.53349256324,43.58,43.91,43.58,43.91,39626.5335
2008-12-16 11:40:00,43.91,44.0,43.86,43.94,52763.00075996092,43.91,44.0,43.86,43.94,52763.0008
2008-12-16 11:50:00,43.94,44.08,43.94,44.0,49614.59124959288,43.94,44.08,43.94,44.0,49614.5912
2008-12-16 12:00:00,44.02,44.03,43.61,43.62,55802.84442514385,44.02,44.03,43.61,43.62,55802.8444
2008-12-16 12:10:00,43.61,43.66,43.58,43.6,64270.98034958202,43.61,43.66,43.58,43.6,64270.9803
2008-12-16 12:20:00,43.6,43.63,43.45,43.47,38975.13842145261,43.6,43.63,43.45,43.47,38975.1384
2008-12-16 12:30:00,43.46,43.54,43.37,43.52,32895.45109108675,43.46,43.54,43.37,43.52,32895.4511
2008-12-16 12:40:00,43.51,43.6,43.49,43.58,20410.37889479969,43.51,43.6,43.49,43.58,20410.3789
2008-12-16 12:50:00,43.6,43.6,43.38,43.42,30181.304961459125,43.6,43.6,43.38,43.42,30181.305
2008-12-16 13:00:00,43.41,43.47,43.28,43.37,24644.446857018786,43.41,43.47,43.28,43.37,24644.4469
2008-12-16 13:10:00,43.39,43.53,43.36,43.49,46466.18173922484,43.39,43.53,43.36,43.49,46466.1817
2008-12-16 13:20:00,43.49,43.53,43.37,43.48,60688.307458473566,43.49,43.53,43.37,43.48,60688.3075
2008-12-16 13:30:00,43.46,43.53,43.29,43.49,55368.58104440344,43.46,43.53,43.29,43.49,55368.581
2008-12-16 13:40:00,43.49,43.53,43.4,43.53,42883.508848116384,43.49,43.53,43.4,43.53,42883.5088
2008-12-16 13:50:00,43.52,43.66,43.49,43.66,70567.7993703181,43.52,43.66,43.49,43.66,70567.7994
2008-12-16 14:00:00,43.65,43.65,43.45,43.53,23124.52502442732,43.65,43.65,43.45,43.53,23124.525
2008-12-16 14:10:00,43.53,43.74,43.5,43.57,29095.64650960808,43.53,43.74,43.5,43.57,29095.6465
2008-12-16 14:20:00,43.53,44.12,43.53,43.86,119205.29801324505,43.53,44.12,43.53,43.86,119205.298
2008-12-16 14:30:00,43.87,44.54,43.84,44.54,206709.3692324395,43.87,44.54,43.84,44.54,206709.3692
2008-12-16 14:40:00,44.49,44.5,43.98,44.07,112691.34730213876,44.49,44.5,43.98,44.07,112691.3473
2008-12-16 14:50:00,44.07,44.21,43.94,44.15,131690.3702095321,44.07,44.21,43.94,44.15,131690.3702
2008-12-16 15:00:00,44.13,44.17,43.53,43.99,171208.33785691022,44.13,44.17,43.53,43.99,171208.3379
2008-12-16 15:10:00,43.99,44.79,43.99,44.54,167517.09912061665,43.99,44.79,43.99,44.54,167517.0991
2008-12-16 15:20:00,44.58,44.89,44.58,44.76,137770.05753989794,44.58,44.89,44.58,44.76,137770.0575
2008-12-16 15:30:00,44.76,44.83,44.55,44.67,166974.26989469113,44.76,44.83,44.55,44.67,166974.2699
2008-12-16 15:40:00,44.66,44.92,44.53,44.63,260015.199218326,44.66,44.92,44.53,44.63,260015.1992
2008-12-16 15:50:00,44.62,45.31,44.43,45.12,415481.489523396,44.62,45.31,44.43,45.12,415481.4895
2008-12-17 09:30:00,44.57,44.98,44.14,44.61,178373.68363912715,44.57,44.98,44.14,44.61,178373.6836
2008-12-17 09:40:00,44.62,44.87,44.42,44.72,102920.42123547933,44.62,44.87,44.42,44.72,102920.4212
2008-12-17 09:50:00,44.69,44.72,44.51,44.62,74584.73564216698,44.69,44.72,44.51,44.62,74584.7356
2008-12-17 10:00:00,44.66,44.72,44.35,44.61,78275.97437846054,44.66,44.72,44.35,44.61,78275.9744
2008-12-17 10:10:00,44.6,44.64,44.41,44.44,86201.28107697319,44.6,44.64,44.41,44.44,86201.2811
2008-12-17 10:20:00,44.44,44.56,44.17,44.32,114211.26913473022,44.44,44.56,44.17,44.32,114211.2691
2008-12-17 10:30:00,44.34,44.4,44.19,44.24,56997.06872218,44.34,44.4,44.19,44.24,56997.0687
2008-12-17 10:40:00,44.25,44.47,44.19,44.34,67202.25816957986,44.25,44.47,44.19,44.34,67202.2582
2008-12-17 10:50:00,44.34,44.4,44.22,44.3,51785.90815329498,44.34,44.4,44.22,44.3,51785.9082
2008-12-17 11:00:00,44.31,44.38,44.07,44.15,71002.06275105852,44.31,44.38,44.07,44.15,71002.0628
2008-12-17 11:10:00,44.17,44.22,43.89,43.9,78927.36944957117,44.17,44.22,43.89,43.9,78927.3694
2008-12-17 11:20:00,43.9,43.95,43.84,43.9,70459.233525133,43.9,43.95,43.84,43.9,70459.2335
2008-12-17 11:30:00,43.92,44.08,43.72,44.07,48963.19617848225,43.92,44.08,43.72,44.07,48963.1962
2008-12-17 11:40:00,44.07,44.19,44.04,44.08,44294.86483552275,44.07,44.19,44.04,44.08,44294.8648
2008-12-17 11:50:00,44.07,44.15,43.95,44.1,39192.27011182282,44.07,44.15,43.95,44.1,39192.2701
2008-12-17 12:00:00,44.1,44.26,44.1,44.21,72521.98458364999,44.1,44.26,44.1,44.21,72521.9846
2008-12-17 12:10:00,44.24,44.37,44.19,44.34,125936.38041472153,44.24,44.37,44.19,44.34,125936.3804
2008-12-17 12:20:00,44.34,44.41,44.3,44.32,43534.90391922701,44.34,44.41,44.3,44.32,43534.9039
2008-12-17 12:30:00,44.3,44.4,44.07,44.15,63619.58527847139,44.3,44.4,44.07,44.15,63619.5853
2008-12-17 12:40:00,44.16,44.3,44.12,44.25,55802.84442514385,44.16,44.3,44.12,44.25,55802.8444
2008-12-17 12:50:00,44.25,44.4,44.23,44.3,52980.132450331126,44.25,44.4,44.23,44.3,52980.1325
2008-12-17 13:00:00,44.31,44.31,44.11,44.21,66333.73140809902,44.31,44.31,44.11,44.21,66333.7314
2008-12-17 13:10:00,44.22,44.4,44.14,44.29,72196.28704809467,44.22,44.4,44.14,44.29,72196.287
2008-12-17 13:20:00,44.29,44.4,44.24,44.28,62533.92682662035,44.29,44.4,44.24,44.28,62533.9268
2008-12-17 13:30:00,44.3,44.45,44.24,44.4,69699.27260883726,44.3,44.45,44.24,44.4,69699.2726
2008-12-17 13:40:00,44.4,44.48,44.24,44.48,66116.59971772881,44.4,44.48,44.24,44.48,66116.5997
2008-12-17 13:50:00,44.46,44.48,44.36,44.38,36152.42644663989,44.46,44.48,44.36,44.38,36152.4264
2008-12-17 14:00:00,44.39,44.54,44.32,44.53,52111.605688850286,44.39,44.54,44.32,44.53,52111.6057
2008-12-17 14:10:00,44.52,44.53,44.31,44.36,80990.12050808816,44.52,44.53,44.31,44.36,80990.1205
2008-12-17 14:20:00,44.34,44.44,44.12,44.23,66876.56063402454,44.34,44.44,44.12,44.23,66876.5606
2008-12-17 14:30:00,44.2,44.36,44.1,44.19,59385.51731625231,44.2,44.36,44.1,44.19,59385.5173
2008-12-17 14:40:00,44.15,44.4,44.11,44.38,63402.45358810118,44.15,44.4,44.11,44.38,63402.4536
2008-12-17 14:50:00,44.37,44.37,44.13,44.29,75453.26240364781,44.37,44.37,44.13,44.29,75453.2624
2008-12-17 15:00:00,44.27,44.49,44.27,44.34,79361.63283031159,44.27,44.49,44.27,44.34,79361.6328
2008-12-17 15:10:00,44.32,44.45,44.19,44.36,56454.23949625448,44.32,44.45,44.19,44.36,56454.2395
2008-12-17 15:20:00,44.38,44.44,44.03,44.17,71870.58951253936,44.38,44.44,44.03,44.17,71870.5895
2008-12-17 15:30:00,44.18,44.23,44.06,44.11,121376.61491694712,44.18,44.23,44.06,44.11,121376.6149
2008-12-17 15:40:00,44.11,44.42,44.11,44.4,118771.0346325046,44.11,44.42,44.11,44.4,118771.0346
2008-12-17 15:50:00,44.4,44.4,43.85,43.86,198132.6674628162,44.4,44.4,43.85,43.86,198132.6675
2008-12-18 09:30:00,44.08,44.5,43.82,44.3,80013.02790142222,44.08,44.5,43.82,44.3,80013.0279
2008-12-18 09:40:00,44.3,44.33,43.95,44.01,138204.32092063836,44.3,44.33,43.95,44.01,138204.3209
2008-12-18 09:50:00,44.01,44.02,43.61,43.97,108240.14764954946,44.01,44.02,43.61,43.97,108240.1476
2008-12-18 10:00:00,43.98,44.46,43.98,44.37,91086.7441103029,43.98,44.46,43.98,44.37,91086.7441
2008-12-18 10:10:00,44.42,44.61,44.4,44.4,72196.28704809467,44.42,44.61,44.4,44.4,72196.287
2008-12-18 10:20:00,44.39,44.65,44.35,44.63,55694.27857995874,44.39,44.65,44.35,44.63,55694.2786
2008-12-18 10:30:00,44.62,44.87,44.61,44.86,96406.47052437304,44.62,44.87,44.61,44.86,96406.4705
2008-12-18 10:40:00,44.86,45.09,44.82,45.09,106068.83074584736,44.86,45.09,44.82,45.09,106068.8307
2008-12-18 10:50:00,45.09,45.09,44.88,44.94,92823.79763326458,45.09,45.09,44.88,44.94,92823.7976
2008-12-18 11:00:00,44.94,45.09,44.93,45.09,50265.98632070351,44.94,45.09,44.93,45.09,50265.9863
2008-12-18 11:10:00,45.08,45.12,44.83,44.91,80881.55466290306,45.08,45.12,44.83,44.91,80881.5547
2008-12-18 11:20:00,44.9,45.06,44.86,45.05,112365.64976658345,44.9,45.06,44.86,45.05,112365.6498
2008-12-18 11:30:00,45.06,45.12,44.91,45.09,52545.86906959071,45.06,45.12,44.91,45.09,52545.8691
2008-12-18 11:40:00,45.1,45.39,45.1,45.29,56237.10780588427,45.1,45.39,45.1,45.29,56237.1078
2008-12-18 11:50:00,45.26,45.34,45.18,45.32,46791.87927478016,45.26,45.34,45.18,45.32,46791.8793
2008-12-18 12:00:00,45.33,45.38,45.16,45.16,32461.187710346327,45.33,45.38,45.16,45.16,32461.1877
2008-12-18 12:10:00,45.17,45.24,45.15,45.19,21170.33981109543,45.17,45.24,45.15,45.19,21170.3398
2008-12-18 12:20:00,45.19,45.22,45.11,45.13,28227.11974812724,45.19,45.22,45.11,45.13,28227.1197
2008-12-18 12:30:00,45.14,45.27,45.08,45.12,43752.03560959722,45.14,45.27,45.08,45.12,43752.0356
2008-12-18 12:40:00,45.11,45.21,45.08,45.18,43969.16729996744,45.11,45.21,45.08,45.18,43969.1673
2008-12-18 12:50:00,45.18,45.18,45.02,45.04,27467.158831831508,45.18,45.18,45.02,45.04,27467.1588
2008-12-18 13:00:00,45.02,45.09,45.0,45.05,18673.325371838026,45.02,45.09,45.0,45.05,18673.3254
2008-12-18 13:10:00,45.01,45.17,44.99,45.12,34741.070459233524,45.01,45.17,44.99,45.12,34741.0705
2008-12-18 13:20:00,45.1,45.19,45.02,45.08,61014.00499402888,45.1,45.19,45.02,45.08,61014.005
2008-12-18 13:30:00,45.08,45.15,45.03,45.06,81424.38388882858,45.08,45.15,45.03,45.06,81424.3839
2008-12-18 13:40:00,45.06,45.06,44.76,44.92,73716.20888068614,45.06,45.06,44.76,44.92,73716.2089
2008-12-18 13:50:00,44.92,45.01,44.78,44.85,63836.7169688416,44.92,45.01,44.78,44.85,63836.717
2008-12-18 14:00:00,44.84,44.9,44.82,44.85,33329.71447182717,44.84,44.9,44.82,44.85,33329.7145
2008-12-18 14:10:00,44.83,44.89,44.7,44.7,32461.187710346327,44.83,44.89,44.7,44.7,32461.1877
2008-12-18 14:20:00,44.69,44.71,44.36,44.5,125176.4194984258,44.69,44.71,44.36,44.5,125176.4195
2008-12-18 14:30:00,44.48,44.56,44.4,44.56,78275.97437846054,44.48,44.56,44.4,44.56,78275.9744
2008-12-18 14:40:00,44.56,44.65,44.48,44.63,176310.93258061016,44.56,44.65,44.48,44.63,176310.9326
2008-12-18 14:50:00,44.64,44.74,44.56,44.67,98794.91911844534,44.64,44.74,44.56,44.67,98794.9191
2008-12-18 15:00:00,44.67,44.67,44.44,44.55,93583.75854956033,44.67,44.67,44.44,44.55,93583.7585
2008-12-18 15:10:00,44.55,44.55,44.38,44.52,111714.2546954728,44.55,44.55,44.38,44.52,111714.2547
2008-12-18 15:20:00,44.5,44.51,43.87,43.91,202258.1695798502,44.5,44.51,43.87,43.91,202258.1696
2008-12-18 15:30:00,43.89,44.3,43.86,44.18,158723.26566062318,43.89,44.3,43.86,44.18,158723.2657
2008-12-18 15:40:00,44.16,44.3,44.11,44.11,154163.50016284877,44.16,44.3,44.11,44.11,154163.5002
2008-12-18 15:50:00,44.11,44.27,44.03,44.26,239279.1227879709,44.11,44.27,44.03,44.26,239279.1228
2008-12-19 09:30:00,44.19,44.33,43.61,44.14,1238410.5960264902,44.19,44.33,43.61,44.14,1238410.596
2008-12-19 09:40:00,44.14,44.36,44.07,44.16,206709.3692324395,44.14,44.36,44.07,44.16,206709.3692
2008-12-19 09:50:00,44.17,44.26,44.13,44.2,180219.3030072739,44.17,44.26,44.13,44.2,180219.303
2008-12-19 10:00:00,44.21,44.28,44.17,44.2,133861.6871132342,44.21,44.28,44.17,44.2,133861.6871
2008-12-19 10:10:00,44.2,44.29,44.18,44.22,156443.38291173597,44.2,44.29,44.18,44.22,156443.3829
2008-12-19 10:20:00,44.23,44.39,44.23,44.34,156551.94875692108,44.23,44.39,44.23,44.34,156551.9488
2008-12-19 10:30:00,44.35,44.44,44.33,44.4,137552.92584952773,44.35,44.44,44.33,44.4,137552.9258
2008-12-19 10:40:00,44.4,44.47,44.32,44.36,122353.70752361308,44.4,44.47,44.32,44.36,122353.7075
2008-12-19 10:50:00,44.36,44.48,44.31,44.39,94343.71946585603,44.36,44.48,44.31,44.39,94343.7195
2008-12-19 11:00:00,44.38,44.38,44.15,44.17,142438.38888285746,44.38,44.38,44.15,44.17,142438.3889
2008-12-19 11:10:00,44.17,44.23,44.03,44.23,80990.12050808816,44.17,44.23,44.03,44.23,80990.1205
2008-12-19 11:20:00,44.22,44.34,44.13,44.14,78493.10606883075,44.22,44.34,44.13,44.14,78493.1061
2008-12-19 11:30:00,44.17,44.23,44.06,44.11,77733.14515253501,44.17,44.23,44.06,44.11,77733.1452
2008-12-19 11:40:00,44.1,44.13,43.91,43.93,76104.65747475844,44.1,44.13,43.91,43.93,76104.6575
2008-12-19 11:50:00,43.92,43.93,43.56,43.57,90543.91488437736,43.92,43.93,43.56,43.57,90543.9149
2008-12-19 12:00:00,43.57,43.59,43.16,43.21,127347.73640212788,43.57,43.59,43.16,43.21,127347.7364
2008-12-19 12:10:00,43.21,43.32,43.15,43.2,96623.60221474324,43.21,43.32,43.15,43.2,96623.6022
2008-12-19 12:20:00,43.18,43.23,42.93,43.03,108457.27933991968,43.18,43.23,42.93,43.03,108457.2793
2008-12-19 12:30:00,43.04,43.05,42.91,42.96,147432.4177613723,43.04,43.05,42.91,42.96,147432.4178
2008-12-19 12:40:00,42.96,43.08,42.83,43.05,154489.19769840408,42.96,43.08,42.83,43.05,154489.1977
2008-12-19 12:50:00,43.05,43.05,42.94,43.02,74041.90641624146,43.05,43.05,42.94,43.02,74041.9064
2008-12-19 13:00:00,43.03,43.14,42.97,43.11,144284.00825100424,43.03,43.14,42.97,43.11,144284.0083
2008-12-19 13:10:00,43.11,43.25,43.04,43.11,89783.95396808164,43.11,43.25,43.04,43.11,89783.954
2008-12-19 13:20:00,43.1,43.27,43.09,43.25,75453.26240364781,43.1,43.27,43.09,43.25,75453.2624
2008-12-19 13:30:00,43.25,43.31,43.23,43.28,84789.92508956682,43.25,43.31,43.23,43.28,84789.9251
2008-12-19 13:40:00,43.29,43.32,43.15,43.15,87395.50537400934,43.29,43.32,43.15,43.15,87395.5054
2008-12-19 13:50:00,43.16,43.21,43.05,43.07,103897.51384214529,43.16,43.21,43.05,43.07,103897.5138
2008-12-19 14:00:00,43.07,43.17,43.02,43.06,107154.4891976984,43.07,43.17,43.02,43.06,107154.4892
2008-12-19 14:10:00,43.05,43.13,42.99,43.07,95320.812072522,43.05,43.13,42.99,43.07,95320.8121
2008-12-19 14:20:00,43.07,43.07,42.9,42.91,70567.7993703181,43.07,43.07,42.9,42.91,70567.7994
2008-12-19 14:30:00,42.93,43.02,42.89,42.93,98686.35327326025,42.93,43.02,42.89,42.93,98686.3533
2008-12-19 14:40:00,42.91,43.16,42.9,43.06,98252.0898925198,42.91,43.16,42.9,43.06,98252.0899
2008-12-19 14:50:00,43.05,43.08,42.92,43.0,62425.360981435246,43.05,43.08,42.92,43.0,62425.361
2008-12-19 15:00:00,43.01,43.06,42.96,43.02,74476.16979698188,43.01,43.06,42.96,43.02,74476.1698
2008-12-19 15:10:00,43.0,43.07,42.87,42.9,83921.39832808598,43.0,43.07,42.87,42.9,83921.3983
2008-12-19 15:20:00,42.9,42.95,42.79,42.92,119856.69308435566,42.9,42.95,42.79,42.92,119856.6931
2008-12-19 15:30:00,42.92,42.93,42.67,42.78,133101.72619693846,42.92,42.93,42.67,42.78,133101.7262
2008-12-19 15:40:00,42.78,43.0,42.77,42.9,172511.12799913148,42.78,43.0,42.77,42.9,172511.128
2008-12-19 15:50:00,42.91,44.22,42.9,43.14,311475.4098360656,42.91,44.22,42.9,43.14,311475.4098
2008-12-22 09:30:00,42.72,43.3,42.56,43.26,116165.4543480621,42.72,43.3,42.56,43.26,116165.4543
2008-12-22 09:40:00,43.28,43.49,43.2,43.44,96732.16805992836,43.28,43.49,43.2,43.44,96732.1681
2008-12-22 09:50:00,43.43,43.61,43.36,43.56,68396.482466616,43.43,43.61,43.36,43.56,68396.4825
2008-12-22 10:00:00,43.57,43.6,43.48,43.56,61122.57083921399,43.57,43.6,43.48,43.56,61122.5708
2008-12-22 10:10:00,43.57,43.8,43.51,43.8,53957.22505699707,43.57,43.8,43.51,43.8,53957.2251
2008-12-22 10:20:00,43.79,43.81,43.59,43.6,52545.86906959071,43.79,43.81,43.59,43.6,52545.8691
2008-12-22 10:30:00,43.61,43.93,43.58,43.86,64053.84865921181,43.61,43.93,43.58,43.86,64053.8487
2008-12-22 10:40:00,43.85,43.94,43.69,43.94,58191.29301921616,43.85,43.94,43.69,43.94,58191.293
2008-12-22 10:50:00,43.94,44.06,43.84,44.03,41580.71870589512,43.94,44.06,43.84,44.03,41580.7187
2008-12-22 11:00:00,44.0,44.12,43.95,44.07,49180.32786885246,44.0,44.12,43.95,44.07,49180.3279
2008-12-22 11:10:00,44.07,44.07,43.71,43.84,92063.83671696884,44.07,44.07,43.71,43.84,92063.8367
2008-12-22 11:20:00,43.83,43.87,43.71,43.83,40386.49440885898,43.83,43.87,43.71,43.83,40386.4944
2008-12-22 11:30:00,43.84,43.85,43.51,43.66,88481.16382586039,43.84,43.85,43.51,43.66,88481.1638
2008-12-22 11:40:00,43.66,43.66,43.49,43.6,51568.77646292477,43.66,43.66,43.49,43.6,51568.7765
2008-12-22 11:50:00,43.59,43.84,43.59,43.83,43209.2063836717,43.59,43.84,43.59,43.83,43209.2064
2008-12-22 12:00:00,43.82,44.02,43.8,43.93,49723.157094777984,43.82,44.02,43.8,43.93,49723.1571
2008-12-22 12:10:00,43.92,44.03,43.89,44.03,26272.93453479536,43.92,44.03,43.89,44.03,26272.9345
2008-12-22 12:20:00,44.05,44.06,43.84,43.86,31592.660948865487,44.05,44.06,43.84,43.86,31592.6609
2008-12-22 12:30:00,43.85,43.97,43.81,43.93,30507.00249701444,43.85,43.97,43.81,43.93,30507.0025
2008-12-22 12:40:00,43.93,44.01,43.9,43.92,28335.685593312344,43.93,44.01,43.9,43.92,28335.6856
2008-12-22 12:50:00,43.91,43.99,43.91,43.95,32244.05601997612,43.91,43.99,43.91,43.95,32244.056
2008-12-22 13:00:00,43.95,44.03,43.92,43.95,35175.333839973944,43.95,44.03,43.92,43.95,35175.3338
2008-12-22 13:10:00,43.95,44.02,43.89,43.93,33872.54369775269,43.95,44.02,43.89,43.93,33872.5437
2008-12-22 13:20:00,43.93,44.04,43.93,43.97,40603.62609922919,43.93,44.04,43.93,43.97,40603.6261
2008-12-22 13:30:00,43.97,43.97,43.85,43.89,28878.51481923787,43.97,43.97,43.85,43.89,28878.5148
2008-12-22 13:40:00,43.88,43.89,43.74,43.77,52545.86906959071,43.88,43.89,43.74,43.77,52545.8691
2008-12-22 13:50:00,43.77,43.83,43.67,43.79,77298.8817717946,43.77,43.83,43.67,43.79,77298.8818
2008-12-22 14:00:00,43.81,43.86,43.78,43.83,47226.142655520576,43.81,43.86,43.78,43.83,47226.1427
2008-12-22 14:10:00,43.83,43.83,43.66,43.68,73064.81380957551,43.83,43.83,43.66,43.68,73064.8138
2008-12-22 14:20:00,43.68,43.68,43.41,43.5,68722.18000217131,43.68,43.68,43.41,43.5,68722.18
2008-12-22 14:30:00,43.53,43.53,43.38,43.4,35718.16306589947,43.53,43.53,43.38,43.4,35718.1631
2008-12-22 14:40:00,43.4,43.49,43.32,43.38,90001.08565845185,43.4,43.49,43.32,43.38,90001.0857
2008-12-22 14:50:00,43.38,43.39,43.03,43.09,179133.64455542288,43.38,43.39,43.03,43.09,179133.6446
2008-12-22 15:00:00,43.1,43.32,42.97,43.3,193681.4678102269,43.1,43.32,42.97,43.3,193681.4678
2008-12-22 15:10:00,43.29,43.38,43.25,43.29,122462.27336879818,43.29,43.38,43.25,43.29,122462.2734
2008-12-22 15:20:00,43.29,43.32,43.1,43.14,93366.6268591901,43.29,43.32,43.1,43.14,93366.6269
2008-12-22 15:30:00,43.15,43.33,43.12,43.31,112474.21561176854,43.15,43.33,43.12,43.31,112474.2156
2008-12-22 15:40:00,43.3,43.44,43.26,43.3,110302.89870806644,43.3,43.44,43.26,43.3,110302.8987
2008-12-22 15:50:00,43.29,43.6,43.29,43.53,228531.1041146456,43.29,43.6,43.29,43.53,228531.1041
2008-12-23 09:30:00,44.04,44.19,43.51,44.16,64705.24373032244,44.04,44.19,43.51,44.16,64705.2437
2008-12-23 09:40:00,44.18,44.49,44.04,44.4,62751.05851699055,44.18,44.49,44.04,44.4,62751.0585
2008-12-23 09:50:00,44.4,44.49,44.3,44.49,45380.52328737379,44.4,44.49,44.3,44.49,45380.5233
2008-12-23 10:00:00,44.48,44.6,44.27,44.29,91738.13918141351,44.48,44.6,44.27,44.29,91738.1392
2008-12-23 10:10:00,44.32,44.51,44.29,44.4,27901.422212571924,44.32,44.51,44.29,44.4,27901.4222
2008-12-23 10:20:00,44.34,44.67,44.28,44.67,47226.142655520576,44.34,44.67,44.28,44.67,47226.1427
2008-12-23 10:30:00,44.66,44.89,44.66,44.78,47877.537726631206,44.66,44.89,44.66,44.78,47877.5377
2008-12-23 10:40:00,44.77,44.77,44.52,44.63,33981.1095429378,44.77,44.77,44.52,44.63,33981.1095
2008-12-23 10:50:00,44.63,44.63,44.47,44.47,14982.086635544458,44.63,44.63,44.47,44.47,14982.0866
2008-12-23 11:00:00,44.47,44.5,44.35,44.37,30507.00249701444,44.47,44.5,44.35,44.37,30507.0025
2008-12-23 11:10:00,44.37,44.37,44.11,44.13,28552.817283682554,44.37,44.37,44.11,44.13,28552.8173
2008-12-23 11:20:00,44.11,44.19,44.11,44.11,16067.745087395506,44.11,44.19,44.11,44.11,16067.7451
2008-12-23 11:30:00,44.13,44.18,44.08,44.13,23015.95917924221,44.13,44.18,44.08,44.13,23015.9592
2008-12-23 11:40:00,44.17,44.23,44.07,44.08,24101.61763109326,44.17,44.23,44.07,44.08,24101.6176
2008-12-23 11:50:00,44.08,44.08,43.84,43.86,41689.28455108023,44.08,44.08,43.84,43.86,41689.2846
2008-12-23 12:00:00,43.85,43.9,43.7,43.76,39735.09933774835,43.85,43.9,43.7,43.76,39735.0993
2008-12-23 12:10:00,43.77,43.77,43.65,43.71,21061.773965910324,43.77,43.77,43.65,43.71,21061.774
2008-12-23 12:20:00,43.74,43.77,43.66,43.75,15416.350016284878,43.74,43.77,43.66,43.75,15416.35
2008-12-23 12:30:00,43.74,43.77,43.52,43.56,28769.948974052764,43.74,43.77,43.52,43.56,28769.949
2008-12-23 12:40:00,43.57,43.65,43.55,43.59,16284.876777765716,43.57,43.65,43.55,43.59,16284.8768
2008-12-23 12:50:00,43.59,43.68,43.59,43.65,26272.93453479536,43.59,43.68,43.59,43.65,26272.9345
2008-12-23 13:00:00,43.64,43.69,43.52,43.66,28335.685593312344,43.64,43.69,43.52,43.66,28335.6856
2008-12-23 13:10:00,43.67,43.67,43.6,43.6,36912.38736293562,43.67,43.67,43.6,43.6,36912.3874
2008-12-23 13:20:00,43.6,43.66,43.56,43.57,27032.895451091088,43.6,43.66,43.56,43.57,27032.8955
2008-12-23 13:30:00,43.57,43.6,43.49,43.57,33221.14862664206,43.57,43.6,43.49,43.57,33221.1486
2008-12-23 13:40:00,43.56,43.62,43.55,43.6,13570.730648138097,43.56,43.62,43.55,43.6,13570.7306
2008-12-23 13:50:00,43.62,43.68,43.56,43.66,34306.807078493104,43.62,43.68,43.56,43.66,34306.8071
2008-12-23 14:00:00,43.67,43.69,43.59,43.67,26924.329605905983,43.67,43.69,43.59,43.67,26924.3296
2008-12-23 14:10:00,43.68,43.78,43.62,43.77,27901.422212571924,43.68,43.78,43.62,43.77,27901.4222
2008-12-23 14:20:00,43.76,43.78,43.63,43.65,25404.40777331452,43.76,43.78,43.63,43.65,25404.4078
2008-12-23 14:30:00,43.64,43.69,43.38,43.47,46249.05004885463,43.64,43.69,43.38,43.47,46249.05
2008-12-23 14:40:00,43.47,43.51,43.23,43.29,61773.965910324616,43.47,43.51,43.23,43.29,61773.9659
2008-12-23 14:50:00,43.32,43.37,43.23,43.28,59602.64900662252,43.32,43.37,43.23,43.28,59602.649
2008-12-23 15:00:00,43.27,43.28,43.14,43.25,47009.010965150366,43.27,43.28,43.14,43.25,47009.011
2008-12-23 15:10:00,43.27,43.47,43.27,43.31,86852.67614808382,43.27,43.47,43.27,43.31,86852.6761
2008-12-23 15:20:00,43.33,43.45,43.24,43.32,61556.834219954406,43.33,43.45,43.24,43.32,61556.8342
2008-12-23 15:30:00,43.33,43.49,43.27,43.42,66767.99478883944,43.33,43.49,43.27,43.42,66767.9948
2008-12-23 15:40:00,43.43,43.46,43.37,43.42,76756.05254586907,43.43,43.46,43.37,43.42,76756.0525
2008-12-23 15:50:00,43.44,43.44,43.25,43.34,119748.12723917056,43.44,43.44,43.25,43.34,119748.1272
2008-12-24 09:30:00,42.93,43.66,42.93,43.19,34849.63630441863,42.93,43.66,42.93,43.19,34849.6363
2008-12-24 09:40:00,43.17,43.37,43.07,43.27,24101.61763109326,43.17,43.37,43.07,43.27,24101.6176
2008-12-24 09:50:00,43.24,43.39,43.16,43.33,33221.14862664206,43.24,43.39,43.16,43.33,33221.1486
2008-12-24 10:00:00,43.33,43.51,43.17,43.49,25078.7102377592,43.33,43.51,43.17,43.49,25078.7102
2008-12-24 10:10:00,43.48,43.61,43.46,43.55,23124.52502442732,43.48,43.61,43.46,43.55,23124.525
2008-12-24 10:20:00,43.6,43.67,43.58,43.66,22581.69579850179,43.6,43.67,43.58,43.66,22581.6958
2008-12-24 10:30:00,43.65,43.81,43.65,43.69,33872.54369775269,43.65,43.81,43.65,43.69,33872.5437
2008-12-24 10:40:00,43.69,43.88,43.65,43.88,21496.037346650744,43.69,43.88,43.65,43.88,21496.0373
2008-12-24 10:50:00,43.88,43.89,43.69,43.7,13462.164802952992,43.88,43.89,43.69,43.7,13462.1648
2008-12-24 11:00:00,43.7,43.84,43.7,43.81,11942.242970361523,43.7,43.84,43.7,43.81,11942.243
2008-12-24 11:10:00,43.81,43.94,43.81,43.83,16936.271848876346,43.81,43.94,43.81,43.83,16936.2718
2008-12-24 11:20:00,43.82,43.86,43.72,43.74,17153.403539246552,43.82,43.86,43.72,43.74,17153.4035
2008-12-24 11:30:00,43.74,43.75,43.7,43.73,9010.965150363696,43.74,43.75,43.7,43.73,9010.9652
2008-12-24 11:40:00,43.72,43.74,43.63,43.66,24861.578547388992,43.72,43.74,43.63,43.66,24861.5785
2008-12-24 11:50:00,43.67,43.68,43.6,43.6,16719.140158506136,43.67,43.68,43.6,43.6,16719.1402
2008-12-24 12:00:00,43.6,43.67,43.53,43.53,16610.57431332103,43.6,43.67,43.53,43.53,16610.5743
2008-12-24 12:10:00,43.53,43.53,43.42,43.43,18456.19368146781,43.53,43.53,43.42,43.43,18456.1937
2008-12-24 12:20:00,43.45,43.49,43.38,43.47,27141.4612962762,43.45,43.49,43.38,43.47,27141.4613
2008-12-24 12:30:00,43.45,43.48,43.37,43.46,26924.329605905983,43.45,43.48,43.37,43.46,26924.3296
2008-12-24 12:40:00,43.47,43.54,43.44,43.46,31918.3584844208,43.47,43.54,43.44,43.46,31918.3585
2008-12-24 12:50:00,43.47,43.6,43.4,43.49,73499.07719031593,43.47,43.6,43.4,43.49,73499.0772
2008-12-26 09:30:00,44.35,44.52,43.48,43.58,39300.83595700793,44.35,44.52,43.48,43.58,39300.836
2008-12-26 09:40:00,43.58,43.7,43.41,43.56,32244.05601997612,43.58,43.7,43.41,43.56,32244.056
2008-12-26 09:50:00,43.54,43.59,43.44,43.56,10639.452828140267,43.54,43.59,43.44,43.56,10639.4528
2008-12-26 10:00:00,43.56,43.58,43.37,43.38,16393.44262295082,43.56,43.58,43.37,43.38,16393.4426
2008-12-26 10:10:00,43.39,43.5,43.37,43.37,15633.481706655088,43.39,43.5,43.37,43.37,15633.4817
2008-12-26 10:20:00,43.37,43.4,43.31,43.39,10422.321137770055,43.37,43.4,43.31,43.39,10422.3211
2008-12-26 10:30:00,43.4,43.52,43.4,43.51,20736.07643035501,43.4,43.52,43.4,43.51,20736.0764
2008-12-26 10:40:00,43.51,43.51,43.47,43.49,5319.726414070134,43.51,43.51,43.47,43.49,5319.7264
2008-12-26 10:50:00,43.52,43.66,43.49,43.65,13896.42818369341,43.52,43.66,43.49,43.65,13896.4282
2008-12-26 11:00:00,43.66,43.71,43.61,43.63,18564.75952665292,43.66,43.71,43.61,43.63,18564.7595
2008-12-26 11:10:00,43.62,43.62,43.48,43.51,11507.979589621104,43.62,43.62,43.48,43.51,11507.9796
2008-12-26 11:20:00,43.5,43.52,43.41,43.5,8793.833459993486,43.5,43.52,43.41,43.5,8793.8335
2008-12-26 11:30:00,43.51,43.55,43.5,43.51,6188.253175550972,43.51,43.55,43.5,43.51,6188.2532
2008-12-26 11:40:00,43.52,43.53,43.47,43.5,7165.345782216915,43.52,43.53,43.47,43.5,7165.3458
2008-12-26 11:50:00,43.51,43.6,43.51,43.6,3908.370426663772,43.51,43.6,43.51,43.6,3908.3704
2008-12-26 12:00:00,43.6,43.71,43.6,43.67,30724.13418738465,43.6,43.71,43.6,43.67,30724.1342
2008-12-26 12:10:00,43.67,43.68,43.66,43.67,7816.740853327544,43.67,43.68,43.66,43.67,7816.7409
2008-12-26 12:20:00,43.66,43.71,43.66,43.69,10965.150363695582,43.66,43.71,43.66,43.69,10965.1504
2008-12-26 12:30:00,43.68,43.71,43.66,43.67,13787.862338508306,43.68,43.71,43.66,43.67,13787.8623
2008-12-26 12:40:00,43.67,43.71,43.66,43.66,11290.847899250895,43.67,43.71,43.66,43.66,11290.8479
2008-12-26 12:50:00,43.66,43.69,43.62,43.67,16827.70600369124,43.66,43.69,43.62,43.67,16827.706
2008-12-26 13:00:00,43.66,43.67,43.63,43.66,6513.950711106286,43.66,43.67,43.63,43.66,6513.9507
2008-12-26 13:10:00,43.67,43.72,43.67,43.71,6948.214091846705,43.67,43.72,43.67,43.71,6948.2141
2008-12-26 13:20:00,43.7,43.7,43.6,43.61,6296.819020736077,43.7,43.7,43.6,43.61,6296.819
2008-12-26 13:30:00,43.62,43.72,43.57,43.57,5971.121485180763,43.62,43.72,43.57,43.57,5971.1215
2008-12-26 13:40:00,43.57,43.67,43.57,43.59,20844.642275540114,43.57,43.67,43.57,43.59,20844.6423
2008-12-26 13:50:00,43.58,43.63,43.56,43.56,8142.438388882858,43.58,43.63,43.56,43.56,8142.4384
2008-12-26 14:00:00,43.56,43.62,43.55,43.6,6622.516556291391,43.56,43.62,43.55,43.6,6622.5166
2008-12-26 14:10:00,43.6,43.6,43.49,43.5,10313.755292584952,43.6,43.6,43.49,43.5,10313.7553
2008-12-26 14:20:00,43.5,43.56,43.46,43.47,10530.886982955162,43.5,43.56,43.46,43.47,10530.887
2008-12-26 14:30:00,43.46,43.53,43.46,43.51,22147.43241776137,43.46,43.53,43.46,43.51,22147.4324
2008-12-26 14:40:00,43.53,43.55,43.51,43.51,6079.687330365867,43.53,43.55,43.51,43.51,6079.6873
2008-12-26 14:50:00,43.51,43.53,43.47,43.53,17804.798610357182,43.51,43.53,43.47,43.53,17804.7986
2008-12-26 15:00:00,43.54,43.6,43.48,43.6,10856.584518510475,43.54,43.6,43.48,43.6,10856.5845
2008-12-26 15:10:00,43.6,43.64,43.57,43.61,11725.111279991315,43.6,43.64,43.57,43.61,11725.1113
2008-12-26 15:20:00,43.6,43.7,43.59,43.69,9553.79437628922,43.6,43.7,43.59,43.69,9553.7944
2008-12-26 15:30:00,43.69,43.72,43.6,43.61,10965.150363695582,43.69,43.72,43.6,43.61,10965.1504
2008-12-26 15:40:00,43.63,43.63,43.52,43.6,20084.681359244383,43.63,43.63,43.52,43.6,20084.6814
2008-12-26 15:50:00,43.6,43.65,43.51,43.58,72087.72120290957,43.6,43.65,43.51,43.58,72087.7212
2008-12-29 09:30:00,43.4,44.18,43.4,43.75,39626.53349256324,43.4,44.18,43.4,43.75,39626.5335
2008-12-29 09:40:00,43.72,43.76,43.51,43.52,25621.539463684727,43.72,43.76,43.51,43.52,25621.5395
2008-12-29 09:50:00,43.57,43.61,43.43,43.56,22364.564108131584,43.57,43.61,43.43,43.56,22364.5641
2008-12-29 10:00:00,43.57,43.57,43.31,43.36,34849.63630441863,43.57,43.57,43.31,43.36,34849.6363
2008-12-29 10:10:00,43.36,43.36,43.07,43.12,45271.95744218869,43.36,43.36,43.07,43.12,45271.9574
2008-12-29 10:20:00,43.09,43.29,42.98,43.28,95755.0754532624,43.09,43.29,42.98,43.28,95755.0755
2008-12-29 10:30:00,43.27,43.27,43.1,43.21,27575.724677016613,43.27,43.27,43.1,43.21,27575.7247
2008-12-29 10:40:00,43.21,43.25,42.96,43.03,36586.68982738031,43.21,43.25,42.96,43.03,36586.6898
2008-12-29 10:50:00,43.03,43.07,42.94,42.99,27250.02714146129,43.03,43.07,42.94,42.99,27250.0271
2008-12-29 11:00:00,42.99,43.01,42.88,42.89,20301.8130496146,42.99,43.01,42.88,42.89,20301.813
2008-12-29 11:10:00,42.9,43.01,42.88,42.94,25404.40777331452,42.9,43.01,42.88,42.94,25404.4078
2008-12-29 11:20:00,42.94,43.02,42.9,43.02,18021.930300727392,42.94,43.02,42.9,43.02,18021.9303
2008-12-29 11:30:00,43.02,43.06,43.01,43.01,16610.57431332103,43.02,43.06,43.01,43.01,16610.5743
2008-12-29 11:40:00,42.99,43.02,42.9,42.99,31049.831722939965,42.99,43.02,42.9,42.99,31049.8317
2008-12-29 11:50:00,42.99,43.1,42.98,43.1,33763.97785256759,42.99,43.1,42.98,43.1,33763.9779
2008-12-29 12:00:00,43.1,43.11,42.9,42.9,34523.938768863314,43.1,43.11,42.9,42.9,34523.9388
2008-12-29 12:10:00,42.91,42.94,42.86,42.86,14330.69156443383,42.91,42.94,42.86,42.86,14330.6916
2008-12-29 12:20:00,42.87,42.9,42.83,42.85,18347.627836282707,42.87,42.9,42.83,42.85,18347.6278
2008-12-29 12:30:00,42.85,42.9,42.82,42.87,16393.44262295082,42.85,42.9,42.82,42.87,16393.4426
2008-12-29 12:40:00,42.87,42.88,42.8,42.81,10748.018673325372,42.87,42.88,42.8,42.81,10748.0187
2008-12-29 12:50:00,42.82,42.88,42.67,42.7,16284.876777765716,42.82,42.88,42.67,42.7,16284.8768
2008-12-29 13:00:00,42.69,42.74,42.64,42.7,48528.93279774183,42.69,42.74,42.64,42.7,48528.9328
2008-12-29 13:10:00,42.71,42.75,42.59,42.61,22690.261643686896,42.71,42.75,42.59,42.61,22690.2616
2008-12-29 13:20:00,42.59,42.64,42.55,42.59,28769.948974052764,42.59,42.64,42.55,42.59,28769.949
2008-12-29 13:30:00,42.6,42.68,42.58,42.68,37889.47996960156,42.6,42.68,42.58,42.68,37889.48
2008-12-29 13:40:00,42.68,42.73,42.66,42.73,21278.90565628053,42.68,42.73,42.66,42.73,21278.9057
2008-12-29 13:50:00,42.73,42.75,42.63,42.63,30507.00249701444,42.73,42.75,42.63,42.63,30507.0025
2008-12-29 14:00:00,42.65,42.68,42.55,42.68,36260.992291824994,42.65,42.68,42.55,42.68,36260.9923
2008-12-29 14:10:00,42.7,42.73,42.61,42.65,30181.304961459125,42.7,42.73,42.61,42.65,30181.305
2008-12-29 14:20:00,42.66,42.75,42.59,42.68,30832.700032569755,42.66,42.75,42.59,42.68,30832.7
2008-12-29 14:30:00,42.69,42.79,42.65,42.69,44837.69406144827,42.69,42.79,42.65,42.69,44837.6941
2008-12-29 14:40:00,42.67,42.76,42.67,42.67,19433.28628813376,42.67,42.76,42.67,42.67,19433.2863
2008-12-29 14:50:00,42.67,42.87,42.67,42.78,20518.944739984803,42.67,42.87,42.67,42.78,20518.9447
2008-12-29 15:00:00,42.79,42.97,42.79,42.83,67745.08739550538,42.79,42.97,42.79,42.83,67745.0874
2008-12-29 15:10:00,42.85,42.96,42.79,42.83,37672.34827923135,42.85,42.96,42.79,42.83,37672.3483
2008-12-29 15:20:00,42.83,42.93,42.83,42.89,26272.93453479536,42.83,42.93,42.83,42.89,26272.9345
2008-12-29 15:30:00,42.89,42.98,42.75,42.9,84464.22755401151,42.89,42.98,42.75,42.9,84464.2276
2008-12-29 15:40:00,42.91,43.04,42.88,42.97,61773.965910324616,42.91,43.04,42.88,42.97,61773.9659
2008-12-29 15:50:00,42.94,42.94,42.79,42.91,159700.35826728912,42.94,42.94,42.79,42.91,159700.3583
2008-12-30 09:30:00,43.28,43.28,42.83,43.21,53305.82998588644,43.28,43.28,42.83,43.21,53305.83
2008-12-30 09:40:00,43.2,43.51,43.15,43.15,40277.92856367387,43.2,43.51,43.15,43.15,40277.9286
2008-12-30 09:50:00,43.15,43.25,43.11,43.18,21821.73488220606,43.15,43.25,43.11,43.18,21821.7349
2008-12-30 10:00:00,43.14,43.46,43.05,43.44,43860.60145478233,43.14,43.46,43.05,43.44,43860.6015
2008-12-30 10:10:00,43.48,43.59,43.41,43.57,20844.642275540114,43.48,43.59,43.41,43.57,20844.6423
2008-12-30 10:20:00,43.56,43.86,43.55,43.84,39735.09933774835,43.56,43.86,43.55,43.84,39735.0993
2008-12-30 10:30:00,43.89,44.11,43.88,43.9,53848.659211811966,43.89,44.11,43.88,43.9,53848.6592
2008-12-30 10:40:00,43.91,44.06,43.85,43.94,20301.8130496146,43.91,44.06,43.85,43.94,20301.813
2008-12-30 10:50:00,43.94,43.96,43.64,43.65,41580.71870589512,43.94,43.96,43.64,43.65,41580.7187
2008-12-30 11:00:00,43.65,43.73,43.63,43.71,25621.539463684727,43.65,43.73,43.63,43.71,25621.5395
2008-12-30 11:10:00,43.71,43.72,43.58,43.58,16719.140158506136,43.71,43.72,43.58,43.58,16719.1402
2008-12-30 11:20:00,43.58,43.65,43.52,43.54,23124.52502442732,43.58,43.65,43.52,43.54,23124.525
2008-12-30 11:30:00,43.56,43.76,43.56,43.74,19758.98382368907,43.56,43.76,43.56,43.74,19758.9838
2008-12-30 11:40:00,43.74,44.2,43.74,44.08,67093.69232439475,43.74,44.2,43.74,44.08,67093.6923
2008-12-30 11:50:00,44.07,44.12,44.01,44.05,19107.58875257844,44.07,44.12,44.01,44.05,19107.5888
2008-12-30 12:00:00,44.05,44.1,43.99,43.99,28335.685593312344,44.05,44.1,43.99,43.99,28335.6856
2008-12-30 12:10:00,43.99,44.01,43.83,43.84,17370.535229616762,43.99,44.01,43.83,43.84,17370.5352
2008-12-30 12:20:00,43.84,43.98,43.82,43.97,16502.008468135926,43.84,43.98,43.82,43.97,16502.0085
2008-12-30 12:30:00,43.97,44.0,43.94,43.97,20953.20812072522,43.97,44.0,43.94,43.97,20953.2081
2008-12-30 12:40:00,43.95,44.05,43.85,43.92,42449.24546737597,43.95,44.05,43.85,43.92,42449.2455
2008-12-30 12:50:00,43.91,44.01,43.9,43.99,21496.037346650744,43.91,44.01,43.9,43.99,21496.0373
2008-12-30 13:00:00,43.97,43.98,43.87,43.93,8576.701769623276,43.97,43.98,43.87,43.93,8576.7018
2008-12-30 13:10:00,43.91,43.91,43.78,43.79,11833.67712517642,43.91,43.91,43.78,43.79,11833.6771
2008-12-30 13:20:00,43.78,43.89,43.73,43.86,17044.837694061447,43.78,43.89,43.73,43.86,17044.8377
2008-12-30 13:30:00,43.85,43.86,43.68,43.68,21387.47150146564,43.85,43.86,43.68,43.68,21387.4715
2008-12-30 13:40:00,43.69,43.74,43.64,43.74,17804.798610357182,43.69,43.74,43.64,43.74,17804.7986
2008-12-30 13:50:00,43.74,43.78,43.6,43.62,23233.09086961242,43.74,43.78,43.6,43.62,23233.0909
2008-12-30 14:00:00,43.62,43.7,43.54,43.69,44837.69406144827,43.62,43.7,43.54,43.69,44837.6941
2008-12-30 14:10:00,43.69,43.69,43.54,43.6,45814.78666811421,43.69,43.69,43.54,43.6,45814.7867
2008-12-30 14:20:00,43.61,43.86,43.6,43.83,27032.895451091088,43.61,43.86,43.6,43.83,27032.8955
2008-12-30 14:30:00,43.84,43.87,43.8,43.81,14222.125719248725,43.84,43.87,43.8,43.81,14222.1257
2008-12-30 14:40:00,43.81,43.81,43.72,43.76,16610.57431332103,43.81,43.81,43.72,43.76,16610.5743
2008-12-30 14:50:00,43.76,43.82,43.71,43.79,21387.47150146564,43.76,43.82,43.71,43.79,21387.4715
2008-12-30 15:00:00,43.81,43.86,43.73,43.74,67636.52155032028,43.81,43.86,43.73,43.74,67636.5216
2008-12-30 15:10:00,43.75,43.8,43.71,43.73,127239.1705569428,43.75,43.8,43.71,43.73,127239.1706
2008-12-30 15:20:00,43.73,43.8,43.69,43.72,58082.72717403105,43.73,43.8,43.69,43.72,58082.7272
2008-12-30 15:30:00,43.74,43.92,43.71,43.84,106503.09412658778,43.74,43.92,43.71,43.84,106503.0941
2008-12-30 15:40:00,43.84,43.95,43.8,43.85,96297.90467918794,43.84,43.95,43.8,43.85,96297.9047
2008-12-30 15:50:00,43.86,44.03,43.86,43.91,212354.79318206487,43.86,44.03,43.86,43.91,212354.7932
2008-12-31 09:30:00,44.11,44.18,43.6,43.96,55368.58104440344,44.11,44.18,43.6,43.96,55368.581
2008-12-31 09:40:00,43.95,44.2,43.84,43.89,49288.89371403757,43.95,44.2,43.84,43.89,49288.8937
2008-12-31 09:50:00,43.89,44.11,43.82,44.06,45163.39159700358,43.89,44.11,43.82,44.06,45163.3916
2008-12-31 10:00:00,44.06,44.3,44.06,44.27,45597.654977744,44.06,44.3,44.06,44.27,45597.655
2008-12-31 10:10:00,44.27,44.4,44.26,44.4,20410.37889479969,44.27,44.4,44.26,44.4,20410.3789
2008-12-31 10:20:00,44.4,44.51,44.4,44.47,22255.99826294648,44.4,44.51,44.4,44.47,22255.9983
2008-12-31 10:30:00,44.46,44.46,44.3,44.33,29095.64650960808,44.46,44.46,44.3,44.33,29095.6465
2008-12-31 10:40:00,44.33,44.49,44.33,44.45,46900.44511996526,44.33,44.49,44.33,44.45,46900.4451
2008-12-31 10:50:00,44.43,44.49,44.35,44.4,19541.85213331886,44.43,44.49,44.35,44.4,19541.8521
2008-12-31 11:00:00,44.39,44.41,44.33,44.33,40169.36271848877,44.39,44.41,44.33,44.33,40169.3627
2008-12-31 11:10:00,44.32,44.32,44.26,44.27,19976.11551405928,44.32,44.32,44.26,44.27,19976.1155
2008-12-31 11:20:00,44.27,44.38,44.24,44.36,20953.20812072522,44.27,44.38,44.24,44.36,20953.2081
2008-12-31 11:30:00,44.36,44.45,44.25,44.25,23124.52502442732,44.36,44.45,44.25,44.25,23124.525
2008-12-31 11:40:00,44.24,44.26,44.07,44.11,26815.76376072088,44.24,44.26,44.07,44.11,26815.7638
2008-12-31 11:50:00,44.09,44.11,44.0,44.0,15524.915861469985,44.09,44.11,44.0,44.0,15524.9159
2008-12-31 12:00:00,44.0,44.12,44.0,44.01,19433.28628813376,44.0,44.12,44.0,44.01,19433.2863
2008-12-31 12:10:00,44.02,44.07,43.97,44.0,22038.86657257627,44.02,44.07,43.97,44.0,22038.8666
2008-12-31 12:20:00,44.01,44.07,44.01,44.06,9662.360221474324,44.01,44.07,44.01,44.06,9662.3602
2008-12-31 12:30:00,44.06,44.07,43.99,43.99,19216.154597763543,44.06,44.07,43.99,43.99,19216.1546
2008-12-31 12:40:00,43.99,44.01,43.93,43.98,12593.638041472152,43.99,44.01,43.93,43.98,12593.638
2008-12-31 12:50:00,43.98,44.03,43.95,43.96,6513.950711106286,43.98,44.03,43.95,43.96,6513.9507
2008-12-31 13:00:00,43.98,44.01,43.93,43.96,10313.755292584952,43.98,44.01,43.93,43.96,10313.7553
2008-12-31 13:10:00,43.94,43.95,43.87,43.92,27575.724677016613,43.94,43.95,43.87,43.92,27575.7247
2008-12-31 13:20:00,43.92,44.07,43.92,44.04,21387.47150146564,43.92,44.07,43.92,44.04,21387.4715
2008-12-31 13:30:00,44.04,44.16,44.04,44.11,7382.477472587125,44.04,44.16,44.04,44.11,7382.4775
2008-12-31 13:40:00,44.14,44.17,44.0,44.0,7382.477472587125,44.14,44.17,44.0,44.0,7382.4775
2008-12-31 13:50:00,44.01,44.12,43.9,44.11,23124.52502442732,44.01,44.12,43.9,44.11,23124.525
2008-12-31 14:00:00,44.12,44.35,44.1,44.18,44620.562371078064,44.12,44.35,44.1,44.18,44620.5624
2008-12-31 14:10:00,44.19,44.21,44.02,44.04,20193.24720442949,44.19,44.21,44.02,44.04,20193.2472
2008-12-31 14:20:00,44.04,44.08,43.97,44.0,39409.40180219303,44.04,44.08,43.97,44.0,39409.4018
2008-12-31 14:30:00,44.0,44.05,43.84,43.85,95646.50960807732,44.0,44.05,43.84,43.85,95646.5096
2008-12-31 14:40:00,43.87,43.88,43.8,43.86,49723.157094777984,43.87,43.88,43.8,43.86,49723.1571
2008-12-31 14:50:00,43.86,43.91,43.72,43.91,51243.07892736945,43.86,43.91,43.72,43.91,51243.0789
2008-12-31 15:00:00,43.91,44.08,43.84,43.87,63293.88774291608,43.91,44.08,43.84,43.87,63293.8877
2008-12-31 15:10:00,43.86,43.89,43.73,43.75,55368.58104440344,43.86,43.89,43.73,43.75,55368.581
2008-12-31 15:20:00,43.76,43.8,43.57,43.75,87612.63706437955,43.76,43.8,43.57,43.75,87612.6371
2008-12-31 15:30:00,43.74,43.84,43.69,43.72,91086.7441103029,43.74,43.84,43.69,43.72,91086.7441
2008-12-31 15:40:00,43.73,43.73,43.47,43.51,154380.63185321898,43.73,43.73,43.47,43.51,154380.6319
2008-12-31 15:50:00,43.52,43.9,43.49,43.87,444360.0043426338,43.52,43.9,43.49,43.87,444360.0043
2009-01-02 09:30:00,43.32,43.74,43.01,43.73,53088.69829551623,43.32,43.74,43.01,43.73,53088.6983
2009-01-02 09:40:00,43.7,43.76,43.49,43.61,30724.13418738465,43.7,43.76,43.49,43.61,30724.1342
2009-01-02 09:50:00,43.6,43.6,43.22,43.42,50048.8546303333,43.6,43.6,43.22,43.42,50048.8546
2009-01-02 10:00:00,43.43,43.59,43.4,43.51,64922.37542069265,43.43,43.59,43.4,43.51,64922.3754
2009-01-02 10:10:00,43.51,43.76,43.49,43.76,37998.04581478667,43.51,43.76,43.49,43.76,37998.0458
2009-01-02 10:20:00,43.77,44.07,43.77,44.07,53631.52752144176,43.77,44.07,43.77,44.07,53631.5275
2009-01-02 10:30:00,44.07,44.46,44.0,44.46,71979.15535772446,44.07,44.46,44.0,44.46,71979.1554
2009-01-02 10:40:00,44.45,44.49,44.22,44.37,57539.89794810553,44.45,44.49,44.22,44.37,57539.8979
2009-01-02 10:50:00,44.37,44.53,44.34,44.43,26272.93453479536,44.37,44.53,44.34,44.43,26272.9345
2009-01-02 11:00:00,44.42,44.54,44.35,44.38,24644.446857018786,44.42,44.54,44.35,44.38,24644.4469
2009-01-02 11:10:00,44.37,44.37,44.26,44.35,33221.14862664206,44.37,44.37,44.26,44.35,33221.1486
2009-01-02 11:20:00,44.33,44.36,44.21,44.21,37889.47996960156,44.33,44.36,44.21,44.21,37889.48
2009-01-02 11:30:00,44.2,44.36,44.19,44.36,103354.68461621976,44.2,44.36,44.19,44.36,103354.6846
2009-01-02 11:40:00,44.37,44.37,44.21,44.22,38975.13842145261,44.37,44.37,44.21,44.22,38975.1384
2009-01-02 11:50:00,44.23,44.28,44.19,44.2,69482.14091846705,44.23,44.28,44.19,44.2,69482.1409
2009-01-02 12:00:00,44.2,44.27,44.2,44.26,16719.140158506136,44.2,44.27,44.2,44.26,16719.1402
2009-01-02 12:10:00,44.27,44.33,44.19,44.23,17804.798610357182,44.27,44.33,44.19,44.23,17804.7986
2009-01-02 12:20:00,44.25,44.34,44.18,44.31,19107.58875257844,44.25,44.34,44.18,44.31,19107.5888
2009-01-02 12:30:00,44.32,44.44,44.32,44.43,29095.64650960808,44.32,44.44,44.32,44.43,29095.6465
2009-01-02 12:40:00,44.45,44.57,44.43,44.5,40495.06025404408,44.45,44.57,44.43,44.5,40495.0603
2009-01-02 12:50:00,44.46,44.49,44.42,44.45,19976.11551405928,44.46,44.49,44.42,44.45,19976.1155
2009-01-02 13:00:00,44.44,44.47,44.32,44.47,24535.88101183368,44.44,44.47,44.32,44.47,24535.881
2009-01-02 13:10:00,44.46,44.54,44.43,44.47,15524.915861469985,44.46,44.54,44.43,44.47,15524.9159
2009-01-02 13:20:00,44.47,44.65,44.46,44.65,37346.65074367605,44.47,44.65,44.46,44.65,37346.6507
2009-01-02 13:30:00,44.65,44.65,44.59,44.59,26272.93453479536,44.65,44.65,44.59,44.59,26272.9345
2009-01-02 13:40:00,44.6,44.68,44.59,44.63,28552.817283682554,44.6,44.68,44.59,44.63,28552.8173
2009-01-02 13:50:00,44.64,44.64,44.49,44.5,16827.70600369124,44.64,44.64,44.49,44.5,16827.706
2009-01-02 14:00:00,44.5,44.53,44.26,44.3,52437.3032244056,44.5,44.53,44.26,44.3,52437.3032
2009-01-02 14:10:00,44.31,44.48,44.3,44.41,34089.675388122894,44.31,44.48,44.3,44.41,34089.6754
2009-01-02 14:20:00,44.42,44.58,44.41,44.46,68939.31169254152,44.42,44.58,44.41,44.46,68939.3117
2009-01-02 14:30:00,44.47,44.56,44.35,44.54,82184.34480512432,44.47,44.56,44.35,44.54,82184.3448
2009-01-02 14:40:00,44.54,44.63,44.42,44.42,45380.52328737379,44.54,44.63,44.42,44.42,45380.5233
2009-01-02 14:50:00,44.42,44.56,44.39,44.56,53305.82998588644,44.42,44.56,44.39,44.56,53305.83
2009-01-02 15:00:00,44.57,44.67,44.56,44.58,92715.23178807949,44.57,44.67,44.56,44.58,92715.2318
2009-01-02 15:10:00,44.59,44.64,44.48,44.62,68505.0483118011,44.59,44.64,44.48,44.62,68505.0483
2009-01-02 15:20:00,44.63,44.67,44.38,44.5,150255.12973618502,44.63,44.67,44.38,44.5,150255.1297
2009-01-02 15:30:00,44.5,44.57,44.39,44.49,91086.7441103029,44.5,44.57,44.39,44.49,91086.7441
2009-01-02 15:40:00,44.49,44.55,44.41,44.55,126479.20964064704,44.49,44.55,44.41,44.55,126479.2096
2009-01-02 15:50:00,44.55,44.73,44.47,44.65,313321.0292042124,44.55,44.73,44.47,44.65,313321.0292
2009-01-05 09:30:00,43.72,43.84,42.02,42.02,208772.1202909565,43.72,43.84,42.02,42.02,208772.1203
2009-01-05 09:40:00,42.06,42.28,41.85,42.23,154272.06600803387,42.06,42.28,41.85,42.23,154272.066
2009-01-05 09:50:00,42.21,42.55,42.04,42.55,147432.4177613723,42.21,42.55,42.04,42.55,147432.4178
2009-01-05 10:00:00,42.55,42.82,42.48,42.78,135598.74063619587,42.55,42.82,42.48,42.78,135598.7406
2009-01-05 10:10:00,42.78,42.87,42.59,42.75,193572.9019650418,42.78,42.87,42.59,42.75,193572.902
2009-01-05 10:20:00,42.76,43.09,42.76,43.09,125067.8536532407,42.76,43.09,42.76,43.09,125067.8537
2009-01-05 10:30:00,43.09,43.29,43.08,43.27,150363.69558137012,43.09,43.29,43.08,43.27,150363.6956
2009-01-05 10:40:00,43.27,43.55,43.26,43.46,128433.39485397894,43.27,43.55,43.26,43.46,128433.3949
2009-01-05 10:50:00,43.47,43.62,43.47,43.57,52220.17153403539,43.47,43.62,43.47,43.57,52220.1715
2009-01-05 11:00:00,43.58,43.87,43.55,43.87,66985.12647920965,43.58,43.87,43.55,43.87,66985.1265
2009-01-05 11:10:00,43.86,43.89,43.63,43.65,77081.75008142438,43.86,43.89,43.63,43.65,77081.7501
2009-01-05 11:20:00,43.65,43.65,43.2,43.23,111931.386385843,43.65,43.65,43.2,43.23,111931.3864
2009-01-05 11:30:00,43.23,43.29,42.94,42.97,161654.543480621,43.23,43.29,42.94,42.97,161654.5435
2009-01-05 11:40:00,42.97,43.05,42.85,43.04,90435.34903919228,42.97,43.05,42.85,43.04,90435.349
2009-01-05 11:50:00,43.05,43.16,42.97,43.01,91629.57333622842,43.05,43.16,42.97,43.01,91629.5733
2009-01-05 12:00:00,43.01,43.13,43.0,43.07,27901.422212571924,43.01,43.13,43.0,43.07,27901.4222
2009-01-05 12:10:00,43.07,43.16,43.06,43.14,33329.71447182717,43.07,43.16,43.06,43.14,33329.7145
2009-01-05 12:20:00,43.14,43.16,43.01,43.04,41363.587015524914,43.14,43.16,43.01,43.04,41363.587
2009-01-05 12:30:00,43.03,43.06,42.95,42.98,39083.70426663772,43.03,43.06,42.95,42.98,39083.7043
2009-01-05 12:40:00,42.99,43.0,42.85,42.9,85549.88600586256,42.99,43.0,42.85,42.9,85549.886
2009-01-05 12:50:00,42.9,43.02,42.83,43.01,212680.49071762024,42.9,43.02,42.83,43.01,212680.4907
2009-01-05 13:00:00,43.01,43.12,42.97,43.02,89783.95396808164,43.01,43.12,42.97,43.02,89783.954
2009-01-05 13:10:00,43.02,43.06,42.92,42.95,93149.49516881988,43.02,43.06,42.92,42.95,93149.4952
2009-01-05 13:20:00,42.95,43.08,42.79,42.86,324177.61372272286,42.95,43.08,42.79,42.86,324177.6137
2009-01-05 13:30:00,42.86,43.0,42.84,42.99,61773.965910324616,42.86,43.0,42.84,42.99,61773.9659
2009-01-05 13:40:00,42.98,43.14,42.97,43.07,39409.40180219303,42.98,43.14,42.97,43.07,39409.4018
2009-01-05 13:50:00,43.09,43.31,43.03,43.17,48637.49864292693,43.09,43.31,43.03,43.17,48637.4986
2009-01-05 14:00:00,43.19,43.44,43.19,43.4,78058.84268809033,43.19,43.44,43.19,43.4,78058.8427
2009-01-05 14:10:00,43.4,43.44,43.34,43.39,38432.30919552709,43.4,43.44,43.34,43.39,38432.3092
2009-01-05 14:20:00,43.39,43.49,43.34,43.41,71979.15535772446,43.39,43.49,43.34,43.41,71979.1554
2009-01-05 14:30:00,43.4,43.42,43.24,43.25,73933.34057105635,43.4,43.42,43.24,43.25,73933.3406
2009-01-05 14:40:00,43.25,43.31,43.1,43.23,118662.4687873195,43.25,43.31,43.1,43.23,118662.4688
2009-01-05 14:50:00,43.23,43.29,43.12,43.27,80230.15959179243,43.23,43.29,43.12,43.27,80230.1596
2009-01-05 15:00:00,43.26,43.48,43.26,43.4,137552.92584952773,43.26,43.48,43.26,43.4,137552.9258
2009-01-05 15:10:00,43.4,43.48,43.25,43.44,144501.13994137445,43.4,43.48,43.25,43.44,144501.1399
2009-01-05 15:20:00,43.44,43.51,43.29,43.37,167625.66496580176,43.44,43.51,43.29,43.37,167625.665
2009-01-05 15:30:00,43.37,43.53,43.31,43.51,164151.55791987845,43.37,43.53,43.31,43.51,164151.5579
2009-01-05 15:40:00,43.51,43.69,43.44,43.45,202149.60373466508,43.51,43.69,43.44,43.45,202149.6037
2009-01-05 15:50:00,43.44,43.7,43.44,43.69,217131.6903702096,43.44,43.7,43.44,43.69,217131.6904
2009-01-06 09:30:00,44.23,44.27,43.61,43.81,65465.20464661818,44.23,44.27,43.61,43.81,65465.2046
2009-01-06 09:40:00,43.81,43.84,43.51,43.79,103788.94799696017,43.81,43.84,43.51,43.79,103788.948
2009-01-06 09:50:00,43.8,43.95,43.75,43.86,110194.33286288136,43.8,43.95,43.75,43.86,110194.3329
2009-01-06 10:00:00,43.86,43.95,43.29,43.3,119748.12723917056,43.86,43.95,43.29,43.3,119748.1272
2009-01-06 10:10:00,43.31,43.32,42.87,42.89,116708.28357398765,43.31,43.32,42.87,42.89,116708.2836
2009-01-06 10:20:00,42.89,42.94,42.79,42.88,52980.132450331126,42.89,42.94,42.79,42.88,52980.1325
2009-01-06 10:30:00,42.9,42.92,42.78,42.85,73824.77472587125,42.9,42.92,42.78,42.85,73824.7747
2009-01-06 10:40:00,42.86,42.89,42.68,42.71,87286.93952882424,42.86,42.89,42.68,42.71,87286.9395
2009-01-06 10:50:00,42.71,42.75,42.61,42.64,111388.55715991747,42.71,42.75,42.61,42.64,111388.5572
2009-01-06 11:00:00,42.65,42.71,42.57,42.65,80555.85712734774,42.65,42.71,42.57,42.65,80555.8571
2009-01-06 11:10:00,42.67,42.78,42.6,42.74,189121.7023124525,42.67,42.78,42.6,42.74,189121.7023
2009-01-06 11:20:00,42.74,42.77,42.67,42.73,53305.82998588644,42.74,42.77,42.67,42.73,53305.83
2009-01-06 11:30:00,42.75,42.8,42.71,42.77,58408.42470958637,42.75,42.8,42.71,42.77,58408.4247
2009-01-06 11:40:00,42.77,42.79,42.69,42.73,43426.33807404191,42.77,42.79,42.69,42.73,43426.3381
2009-01-06 11:50:00,42.73,42.92,42.72,42.92,148518.07621322334,42.73,42.92,42.72,42.92,148518.0762
2009-01-06 12:00:00,42.92,43.06,42.86,43.06,73607.64303550104,42.92,43.06,42.86,43.06,73607.643
2009-01-06 12:10:00,43.06,43.13,42.92,42.93,77081.75008142438,43.06,43.13,42.92,42.93,77081.7501
2009-01-06 12:20:00,42.93,42.98,42.79,42.85,56562.80534143958,42.93,42.98,42.79,42.85,56562.8053
2009-01-06 12:30:00,42.83,43.08,42.83,43.05,79035.93529475627,42.83,43.08,42.83,43.05,79035.9353
2009-01-06 12:40:00,43.05,43.1,42.96,43.09,67745.08739550538,43.05,43.1,42.96,43.09,67745.0874
2009-01-06 12:50:00,43.07,43.13,43.04,43.06,42449.24546737597,43.07,43.13,43.04,43.06,42449.2455
2009-01-06 13:00:00,43.05,43.05,42.9,42.9,43969.16729996744,43.05,43.05,42.9,42.9,43969.1673
2009-01-06 13:10:00,42.9,42.92,42.79,42.79,36586.68982738031,42.9,42.92,42.79,42.79,36586.6898
2009-01-06 13:20:00,42.79,42.8,42.71,42.76,67202.25816957986,42.79,42.8,42.71,42.76,67202.2582
2009-01-06 13:30:00,42.76,42.78,42.67,42.74,69699.27260883726,42.76,42.78,42.67,42.74,69699.2726
2009-01-06 13:40:00,42.72,42.75,42.67,42.72,43969.16729996744,42.72,42.75,42.67,42.72,43969.1673
2009-01-06 13:50:00,42.74,42.74,42.67,42.7,34849.63630441863,42.74,42.74,42.67,42.7,34849.6363
2009-01-06 14:00:00,42.72,42.72,42.49,42.59,110411.46455325156,42.72,42.72,42.49,42.59,110411.4646
2009-01-06 14:10:00,42.64,42.84,42.6,42.79,119205.29801324505,42.64,42.84,42.6,42.79,119205.298
2009-01-06 14:20:00,42.81,42.84,42.71,42.81,49180.32786885246,42.81,42.84,42.71,42.81,49180.3279
2009-01-06 14:30:00,42.81,42.84,42.74,42.8,70350.66767994789,42.81,42.84,42.74,42.8,70350.6677
2009-01-06 14:40:00,42.8,43.0,42.79,42.97,65790.9021821735,42.8,43.0,42.79,42.97,65790.9022
2009-01-06 14:50:00,42.97,42.97,42.79,42.89,40386.49440885898,42.97,42.97,42.79,42.89,40386.4944
2009-01-06 15:00:00,42.86,42.89,42.71,42.77,75127.56486809251,42.86,42.89,42.71,42.77,75127.5649
2009-01-06 15:10:00,42.76,42.79,42.6,42.62,114319.83497991532,42.76,42.79,42.6,42.62,114319.835
2009-01-06 15:20:00,42.61,42.64,42.5,42.52,119530.99554880036,42.61,42.64,42.5,42.52,119530.9955
2009-01-06 15:30:00,42.52,42.64,42.44,42.55,155574.85615025513,42.52,42.64,42.44,42.55,155574.8562
2009-01-06 15:40:00,42.55,42.7,42.52,42.6,160460.31918358486,42.55,42.7,42.52,42.6,160460.3192
2009-01-06 15:50:00,42.61,42.84,42.61,42.79,219411.57311909675,42.61,42.84,42.61,42.79,219411.5731
2009-01-07 09:30:00,42.38,42.79,42.12,42.19,127130.60471175768,42.38,42.79,42.12,42.19,127130.6047
2009-01-07 09:40:00,42.21,42.35,42.09,42.32,96189.33883400285,42.21,42.35,42.09,42.32,96189.3388
2009-01-07 09:50:00,42.32,42.66,42.22,42.55,74259.03810661167,42.32,42.66,42.22,42.55,74259.0381
2009-01-07 10:00:00,42.54,42.71,42.47,42.7,58082.72717403105,42.54,42.71,42.47,42.7,58082.7272
2009-01-07 10:10:00,42.71,42.83,42.47,42.55,97709.26066659427,42.71,42.83,42.47,42.55,97709.2607
2009-01-07 10:20:00,42.55,42.72,42.49,42.72,72413.41873846488,42.55,42.72,42.49,42.72,72413.4187
2009-01-07 10:30:00,42.72,42.78,42.55,42.69,106937.3575073282,42.72,42.78,42.55,42.69,106937.3575
2009-01-07 10:40:00,42.69,42.72,42.55,42.67,33546.84616219738,42.69,42.72,42.55,42.67,33546.8462
2009-01-07 10:50:00,42.68,42.68,42.54,42.59,74476.16979698188,42.68,42.68,42.54,42.59,74476.1698
2009-01-07 11:00:00,42.58,42.69,42.56,42.68,31592.660948865487,42.58,42.69,42.56,42.68,31592.6609
2009-01-07 11:10:00,42.68,42.73,42.64,42.66,68505.0483118011,42.68,42.73,42.64,42.66,68505.0483
2009-01-07 11:20:00,42.66,42.81,42.58,42.8,32569.75355553143,42.66,42.81,42.58,42.8,32569.7536
2009-01-07 11:30:00,42.79,42.82,42.73,42.8,45814.78666811421,42.79,42.82,42.73,42.8,45814.7867
2009-01-07 11:40:00,42.79,42.93,42.75,42.9,70024.97014439257,42.79,42.93,42.75,42.9,70024.9701
2009-01-07 11:50:00,42.93,43.05,42.9,43.01,62208.22929106504,42.93,43.05,42.9,43.01,62208.2293
2009-01-07 12:00:00,43.01,43.02,42.9,42.95,34089.675388122894,43.01,43.02,42.9,42.95,34089.6754
2009-01-07 12:10:00,42.95,43.02,42.92,42.96,43317.7722288568,42.95,43.02,42.92,42.96,43317.7722
2009-01-07 12:20:00,42.97,42.97,42.73,42.78,51568.77646292477,42.97,42.97,42.73,42.78,51568.7765
2009-01-07 12:30:00,42.79,42.81,42.64,42.67,40386.49440885898,42.79,42.81,42.64,42.67,40386.4944
2009-01-07 12:40:00,42.68,42.74,42.62,42.71,44186.29899033765,42.68,42.74,42.62,42.71,44186.299
2009-01-07 12:50:00,42.69,42.73,42.63,42.64,49288.89371403757,42.69,42.73,42.63,42.64,49288.8937
2009-01-07 13:00:00,42.66,42.83,42.63,42.82,44729.12821626317,42.66,42.83,42.63,42.82,44729.1282
2009-01-07 13:10:00,42.8,42.95,42.79,42.91,43969.16729996744,42.8,42.95,42.79,42.91,43969.1673
2009-01-07 13:20:00,42.91,42.92,42.8,42.9,47660.406036261,42.91,42.92,42.8,42.9,47660.406
2009-01-07 13:30:00,42.9,43.04,42.87,42.95,61339.7025295842,42.9,43.04,42.87,42.95,61339.7025
2009-01-07 13:40:00,42.95,42.95,42.69,42.8,51025.94723699924,42.95,42.95,42.69,42.8,51025.9472
2009-01-07 13:50:00,42.81,42.85,42.65,42.69,174682.44490283358,42.81,42.85,42.65,42.69,174682.4449
2009-01-07 14:00:00,42.7,42.75,42.68,42.73,80555.85712734774,42.7,42.75,42.68,42.73,80555.8571
2009-01-07 14:10:00,42.73,42.91,42.71,42.79,105960.26490066224,42.73,42.91,42.71,42.79,105960.2649
2009-01-07 14:20:00,42.77,42.86,42.74,42.74,93040.9293236348,42.77,42.86,42.74,42.74,93040.9293
2009-01-07 14:30:00,42.74,42.84,42.67,42.8,72956.24796439041,42.74,42.84,42.67,42.8,72956.248
2009-01-07 14:40:00,42.8,42.87,42.74,42.82,72087.72120290957,42.8,42.87,42.74,42.82,72087.7212
2009-01-07 14:50:00,42.83,42.88,42.78,42.79,94235.15362067094,42.83,42.88,42.78,42.79,94235.1536
2009-01-07 15:00:00,42.79,42.83,42.73,42.75,113451.30821843448,42.79,42.83,42.73,42.75,113451.3082
2009-01-07 15:10:00,42.74,42.85,42.71,42.81,78167.40853327543,42.74,42.85,42.71,42.81,78167.4085
2009-01-07 15:20:00,42.82,42.96,42.74,42.93,104331.77722288568,42.82,42.96,42.74,42.93,104331.7772
2009-01-07 15:30:00,42.93,43.02,42.83,42.89,109108.6744110303,42.93,43.02,42.83,42.89,109108.6744
2009-01-07 15:40:00,42.88,42.99,42.86,42.89,109868.63532732605,42.88,42.99,42.86,42.89,109868.6353
2009-01-07 15:50:00,42.89,43.18,42.86,43.11,187710.3463250461,42.89,43.18,42.86,43.11,187710.3463
2009-01-08 09:30:00,42.9,43.02,42.56,42.69,189773.0973835632,42.9,43.02,42.56,42.69,189773.0974
2009-01-08 09:40:00,42.67,42.97,42.63,42.75,95103.68038215178,42.67,42.97,42.63,42.75,95103.6804
2009-01-08 09:50:00,42.73,42.81,42.69,42.75,109760.06948214093,42.73,42.81,42.69,42.75,109760.0695
2009-01-08 10:00:00,42.73,42.76,42.49,42.7,141135.5987406362,42.73,42.76,42.49,42.7,141135.5987
2009-01-08 10:10:00,42.69,42.72,42.63,42.65,44403.430680707854,42.69,42.72,42.63,42.65,44403.4307
2009-01-08 10:20:00,42.65,42.77,42.63,42.76,79253.06698512648,42.65,42.77,42.63,42.76,79253.067
2009-01-08 10:30:00,42.75,42.9,42.71,42.78,70024.97014439257,42.75,42.9,42.71,42.78,70024.9701
2009-01-08 10:40:00,42.79,42.86,42.74,42.79,73281.94549994572,42.79,42.86,42.74,42.79,73281.9455
2009-01-08 10:50:00,42.8,42.83,42.67,42.78,23558.788405167736,42.8,42.83,42.67,42.78,23558.7884
2009-01-08 11:00:00,42.78,42.87,42.71,42.73,73390.51134513083,42.78,42.87,42.71,42.73,73390.5113
2009-01-08 11:10:00,42.73,42.77,42.67,42.71,42123.54793182065,42.73,42.77,42.67,42.71,42123.5479
2009-01-08 11:20:00,42.72,42.75,42.63,42.67,36043.860601454784,42.72,42.75,42.63,42.67,36043.8606
2009-01-08 11:30:00,42.64,42.68,42.6,42.67,36043.860601454784,42.64,42.68,42.6,42.67,36043.8606
2009-01-08 11:40:00,42.69,42.78,42.69,42.76,23775.920095537946,42.69,42.78,42.69,42.76,23775.9201
2009-01-08 11:50:00,42.76,42.82,42.69,42.8,35066.76799478884,42.76,42.82,42.69,42.8,35066.768
2009-01-08 12:00:00,42.81,42.83,42.78,42.8,22690.261643686896,42.81,42.83,42.78,42.8,22690.2616
2009-01-08 12:10:00,42.79,42.85,42.69,42.72,29312.77819997829,42.79,42.85,42.69,42.72,29312.7782
2009-01-08 12:20:00,42.72,42.78,42.69,42.76,14330.69156443383,42.72,42.78,42.69,42.76,14330.6916
2009-01-08 12:30:00,42.78,42.79,42.69,42.72,16936.271848876346,42.78,42.79,42.69,42.72,16936.2718
2009-01-08 12:40:00,42.71,42.82,42.69,42.72,42992.07469330149,42.71,42.82,42.69,42.72,42992.0747
2009-01-08 12:50:00,42.72,42.83,42.69,42.7,18347.627836282707,42.72,42.83,42.69,42.7,18347.6278
2009-01-08 13:00:00,42.69,42.74,42.67,42.69,29964.173271088915,42.69,42.74,42.67,42.69,29964.1733
2009-01-08 13:10:00,42.69,42.77,42.67,42.73,24101.61763109326,42.69,42.77,42.67,42.73,24101.6176
2009-01-08 13:20:00,42.71,42.83,42.71,42.78,24644.446857018786,42.71,42.83,42.71,42.78,24644.4469
2009-01-08 13:30:00,42.77,42.81,42.74,42.79,16502.008468135926,42.77,42.81,42.74,42.79,16502.0085
2009-01-08 13:40:00,42.77,42.83,42.73,42.82,15959.1792422104,42.77,42.83,42.73,42.82,15959.1792
2009-01-08 13:50:00,42.82,42.82,42.69,42.77,34741.070459233524,42.82,42.82,42.69,42.77,34741.0705
2009-01-08 14:00:00,42.78,43.11,42.76,43.09,58734.12224514168,42.78,43.11,42.76,43.09,58734.1222
2009-01-08 14:10:00,43.08,43.23,43.01,43.16,69699.27260883726,43.08,43.23,43.01,43.16,69699.2726
2009-01-08 14:20:00,43.17,43.31,43.14,43.29,58951.25393551189,43.17,43.31,43.14,43.29,58951.2539
2009-01-08 14:30:00,43.3,43.33,43.18,43.32,87721.20290956466,43.3,43.33,43.18,43.32,87721.2029
2009-01-08 14:40:00,43.31,43.69,43.31,43.61,109868.63532732605,43.31,43.69,43.31,43.61,109868.6353
2009-01-08 14:50:00,43.62,43.84,43.61,43.74,125719.24872435132,43.62,43.84,43.61,43.74,125719.2487
2009-01-08 15:00:00,43.74,43.84,43.68,43.8,156551.94875692108,43.74,43.84,43.68,43.8,156551.9488
2009-01-08 15:10:00,43.8,43.89,43.76,43.87,156877.6462924764,43.8,43.89,43.76,43.87,156877.6463
2009-01-08 15:20:00,43.87,44.03,43.84,44.01,176962.3276517208,43.87,44.03,43.84,44.01,176962.3277
2009-01-08 15:30:00,44.01,44.19,43.98,44.16,240690.47877537727,44.01,44.19,43.98,44.16,240690.4788
2009-01-08 15:40:00,44.17,44.26,43.96,44.01,245901.6393442623,44.17,44.26,43.96,44.01,245901.6393
2009-01-08 15:50:00,44.01,44.25,43.9,44.19,347302.13874715014,44.01,44.25,43.9,44.19,347302.1387
2009-01-09 09:30:00,44.3,44.57,43.84,44.44,101291.93355770277,44.3,44.57,43.84,44.44,101291.9336
2009-01-09 09:40:00,44.42,44.62,44.1,44.12,246444.46857018783,44.42,44.62,44.1,44.12,246444.4686
2009-01-09 09:50:00,44.12,44.14,43.76,43.84,237433.5034198241,44.12,44.14,43.76,43.84,237433.5034
2009-01-09 10:00:00,43.84,44.16,43.79,44.15,116491.15188361742,43.84,44.16,43.79,44.15,116491.1519
2009-01-09 10:10:00,44.15,44.15,43.92,43.96,71653.45782216915,44.15,44.15,43.92,43.96,71653.4578
2009-01-09 10:20:00,43.95,44.13,43.94,44.12,99120.61665400064,43.95,44.13,43.94,44.12,99120.6167
2009-01-09 10:30:00,44.12,44.13,43.98,44.05,106177.39659103246,44.12,44.13,43.98,44.05,106177.3966
2009-01-09 10:40:00,44.05,44.22,44.05,44.21,133210.29204212356,44.05,44.22,44.05,44.21,133210.292
2009-01-09 10:50:00,44.21,44.21,44.14,44.19,147975.2469872978,44.21,44.21,44.14,44.19,147975.247
2009-01-09 11:00:00,44.19,44.21,44.12,44.2,93475.1927043752,44.19,44.21,44.12,44.2,93475.1927
2009-01-09 11:10:00,44.19,44.19,44.07,44.11,51025.94723699924,44.19,44.19,44.07,44.11,51025.9472
2009-01-09 11:20:00,44.11,44.42,44.09,44.41,118771.0346325046,44.11,44.42,44.09,44.41,118771.0346
2009-01-09 11:30:00,44.4,44.41,44.21,44.24,55151.449354033226,44.4,44.41,44.21,44.24,55151.4494
2009-01-09 11:40:00,44.24,44.34,44.16,44.33,56562.80534143958,44.24,44.34,44.16,44.33,56562.8053
2009-01-09 11:50:00,44.32,44.49,44.23,44.47,58516.99055477147,44.32,44.49,44.23,44.47,58516.9906
2009-01-09 12:00:00,44.47,44.85,44.47,44.67,110954.29377917708,44.47,44.85,44.47,44.67,110954.2938
2009-01-09 12:10:00,44.7,44.7,44.54,44.57,49614.59124959288,44.7,44.7,44.54,44.57,49614.5912
2009-01-09 12:20:00,44.57,44.66,44.51,44.56,43534.90391922701,44.57,44.66,44.51,44.56,43534.9039
2009-01-09 12:30:00,44.57,44.77,44.55,44.77,48637.49864292693,44.57,44.77,44.55,44.77,48637.4986
2009-01-09 12:40:00,44.76,44.89,44.66,44.81,77298.8817717946,44.76,44.89,44.66,44.81,77298.8818
2009-01-09 12:50:00,44.8,44.88,44.7,44.71,80664.42297253285,44.8,44.88,44.7,44.71,80664.423
2009-01-09 13:00:00,44.7,44.86,44.52,44.52,80772.98881771795,44.7,44.86,44.52,44.52,80772.9888
2009-01-09 13:10:00,44.52,44.55,44.35,44.54,62425.360981435246,44.52,44.55,44.35,44.54,62425.361
2009-01-09 13:20:00,44.55,44.55,44.43,44.51,43100.640538486594,44.55,44.55,44.43,44.51,43100.6405
2009-01-09 13:30:00,44.51,44.73,44.48,44.64,40277.92856367387,44.51,44.73,44.48,44.64,40277.9286
2009-01-09 13:40:00,44.65,44.85,44.64,44.74,23015.95917924221,44.65,44.85,44.64,44.74,23015.9592
2009-01-09 13:50:00,44.73,44.76,44.58,44.7,54825.75181847791,44.73,44.76,44.58,44.7,54825.7518
2009-01-09 14:00:00,44.69,44.84,44.66,44.8,92715.23178807949,44.69,44.84,44.66,44.8,92715.2318
2009-01-09 14:10:00,44.79,45.07,44.76,45.03,73499.07719031593,44.79,45.07,44.76,45.03,73499.0772
2009-01-09 14:20:00,45.02,45.02,44.86,44.97,42014.98208663554,45.02,45.02,44.86,44.97,42014.9821
2009-01-09 14:30:00,44.97,45.22,44.97,45.17,85767.01769623277,44.97,45.22,44.97,45.17,85767.0177
2009-01-09 14:40:00,45.15,45.18,44.99,45.04,75344.6965584627,45.15,45.18,44.99,45.04,75344.6966
2009-01-09 14:50:00,45.04,45.13,44.98,45.07,67419.38985995007,45.04,45.13,44.98,45.07,67419.3899
2009-01-09 15:00:00,45.07,45.12,44.85,44.88,54065.790902182176,45.07,45.12,44.85,44.88,54065.7909
2009-01-09 15:10:00,44.89,44.89,44.74,44.8,59602.64900662252,44.89,44.89,44.74,44.8,59602.649
2009-01-09 15:20:00,44.82,44.89,44.65,44.79,114211.26913473022,44.82,44.89,44.65,44.79,114211.2691
2009-01-09 15:30:00,44.79,44.86,44.73,44.8,142438.38888285746,44.79,44.86,44.73,44.8,142438.3889
2009-01-09 15:40:00,44.79,44.85,44.47,44.52,144066.87656063403,44.79,44.85,44.47,44.52,144066.8766
2009-01-09 15:50:00,44.52,44.59,44.39,44.44,246010.2051894474,44.52,44.59,44.39,44.44,246010.2052
2009-01-12 09:30:00,43.5,45.41,43.11,45.36,277060.0369123873,43.5,45.41,43.11,45.36,277060.0369
2009-01-12 09:40:00,45.35,45.59,45.0,45.05,191293.0192161546,45.35,45.59,45.0,45.05,191293.0192
2009-01-12 09:50:00,45.05,45.27,45.0,45.24,66876.56063402454,45.05,45.27,45.0,45.24,66876.5606
2009-01-12 10:00:00,45.26,45.48,45.01,45.15,86092.71523178808,45.26,45.48,45.01,45.15,86092.7152
2009-01-12 10:10:00,45.14,45.14,44.57,44.58,84029.96417327109,45.14,45.14,44.57,44.58,84029.9642
2009-01-12 10:20:00,44.58,44.69,44.41,44.54,71436.32613179894,44.58,44.69,44.41,44.54,71436.3261
2009-01-12 10:30:00,44.54,44.65,44.44,44.58,37020.95320812073,44.54,44.65,44.44,44.58,37020.9532
2009-01-12 10:40:00,44.55,44.71,44.49,44.65,31484.09510368038,44.55,44.71,44.49,44.65,31484.0951
2009-01-12 10:50:00,44.65,44.65,44.49,44.49,24644.446857018786,44.65,44.65,44.49,44.49,24644.4469
2009-01-12 11:00:00,44.49,44.68,44.49,44.6,38106.61165997177,44.49,44.68,44.49,44.6,38106.6117
2009-01-12 11:10:00,44.62,44.63,44.44,44.44,41797.85039626533,44.62,44.63,44.44,44.44,41797.8504
2009-01-12 11:20:00,44.47,44.54,44.35,44.44,51351.64477255456,44.47,44.54,44.35,44.44,51351.6448
2009-01-12 11:30:00,44.45,44.5,44.35,44.45,66008.0338725437,44.45,44.5,44.35,44.45,66008.0339
2009-01-12 11:40:00,44.43,44.56,44.35,44.54,50917.38139181414,44.43,44.56,44.35,44.54,50917.3814
2009-01-12 11:50:00,44.54,44.62,44.44,44.44,25512.97361849962,44.54,44.62,44.44,44.44,25512.9736
2009-01-12 12:00:00,44.44,44.52,44.42,44.42,30507.00249701444,44.44,44.52,44.42,44.42,30507.0025
2009-01-12 12:10:00,44.42,44.61,44.42,44.5,27032.895451091088,44.42,44.61,44.42,44.5,27032.8955
2009-01-12 12:20:00,44.49,44.49,44.4,44.42,21930.300727391164,44.49,44.49,44.4,44.42,21930.3007
2009-01-12 12:30:00,44.43,44.5,44.41,44.47,27684.29052220172,44.43,44.5,44.41,44.47,27684.2905
2009-01-12 12:40:00,44.49,44.56,44.43,44.44,31484.09510368038,44.49,44.56,44.43,44.44,31484.0951
2009-01-12 12:50:00,44.44,44.48,44.42,44.46,37346.65074367605,44.44,44.48,44.42,44.46,37346.6507
2009-01-12 13:00:00,44.45,44.58,44.43,44.58,20301.8130496146,44.45,44.58,44.43,44.58,20301.813
2009-01-12 13:10:00,44.58,44.69,44.56,44.66,21496.037346650744,44.58,44.69,44.56,44.66,21496.0373
2009-01-12 13:20:00,44.67,44.68,44.6,44.63,19867.549668874173,44.67,44.68,44.6,44.63,19867.5497
2009-01-12 13:30:00,44.64,44.69,44.57,44.62,26924.329605905983,44.64,44.69,44.57,44.62,26924.3296
2009-01-12 13:40:00,44.62,44.78,44.62,44.74,21278.90565628053,44.62,44.78,44.62,44.74,21278.9057
2009-01-12 13:50:00,44.74,44.78,44.65,44.71,28227.11974812724,44.74,44.78,44.65,44.71,28227.1197
2009-01-12 14:00:00,44.7,44.72,44.44,44.52,71436.32613179894,44.7,44.72,44.44,44.52,71436.3261
2009-01-12 14:10:00,44.52,44.64,44.52,44.62,18347.627836282707,44.52,44.64,44.52,44.62,18347.6278
2009-01-12 14:20:00,44.64,44.68,44.56,44.65,52763.00075996092,44.64,44.68,44.56,44.65,52763.0008
2009-01-12 14:30:00,44.65,44.65,44.52,44.63,69047.87753772663,44.65,44.65,44.52,44.63,69047.8775
2009-01-12 14:40:00,44.63,44.64,44.47,44.54,60796.87330365867,44.63,44.64,44.47,44.54,60796.8733
2009-01-12 14:50:00,44.54,44.85,44.54,44.77,65465.20464661818,44.54,44.85,44.54,44.77,65465.2046
2009-01-12 15:00:00,44.77,44.96,44.72,44.82,127022.03886657258,44.77,44.96,44.72,44.82,127022.0389
2009-01-12 15:10:00,44.79,44.84,44.67,44.67,56779.93703180979,44.79,44.84,44.67,44.67,56779.937
2009-01-12 15:20:00,44.67,44.94,44.67,44.79,97492.12897622408,44.67,44.94,44.67,44.79,97492.129
2009-01-12 15:30:00,44.77,44.86,44.66,44.74,95320.812072522,44.77,44.86,44.66,44.74,95320.8121
2009-01-12 15:40:00,44.75,44.83,44.65,44.77,259689.5016827706,44.75,44.83,44.65,44.77,259689.5017
2009-01-12 15:50:00,44.75,44.81,44.62,44.63,356530.2355878841,44.75,44.81,44.62,44.63,356530.2356
2009-01-13 09:30:00,44.51,45.09,44.51,44.84,101183.36771251763,44.51,45.09,44.51,44.84,101183.3677
2009-01-13 09:40:00,44.89,45.43,44.87,45.26,117359.67864509826,44.89,45.43,44.87,45.26,117359.6786
2009-01-13 09:50:00,45.23,45.53,45.18,45.35,131364.67267397678,45.23,45.53,45.18,45.35,131364.6727
2009-01-13 10:00:00,45.39,45.46,45.24,45.31,110954.29377917708,45.39,45.46,45.24,45.31,110954.2938
2009-01-13 10:10:00,45.31,45.37,45.18,45.33,99012.05080881556,45.31,45.37,45.18,45.33,99012.0508
2009-01-13 10:20:00,45.32,45.82,45.28,45.8,166105.7431332103,45.32,45.82,45.28,45.8,166105.7431
2009-01-13 10:30:00,45.8,45.81,45.37,45.57,84029.96417327109,45.8,45.81,45.37,45.57,84029.9642
2009-01-13 10:40:00,45.56,45.58,45.25,45.46,106503.09412658778,45.56,45.58,45.25,45.46,106503.0941
2009-01-13 10:50:00,45.44,45.63,45.35,45.54,77733.14515253501,45.44,45.63,45.35,45.54,77733.1452
2009-01-13 11:00:00,45.56,45.98,44.91,45.84,431114.971230051,45.56,45.98,44.91,45.84,431114.9712
2009-01-13 11:10:00,45.84,46.3,45.63,45.64,452285.31104114646,45.84,46.3,45.63,45.64,452285.311
2009-01-13 11:20:00,45.65,46.25,45.56,46.13,159157.5290413636,45.65,46.25,45.56,46.13,159157.529
2009-01-13 11:30:00,46.12,46.37,45.8,45.82,125610.6828791662,46.12,46.37,45.8,45.82,125610.6829
2009-01-13 11:40:00,45.82,45.82,45.38,45.41,155140.5927695147,45.82,45.82,45.38,45.41,155140.5928
2009-01-13 11:50:00,45.39,45.5,45.18,45.47,163825.8603843231,45.39,45.5,45.18,45.47,163825.8604
2009-01-13 12:00:00,45.45,45.56,45.33,45.45,70459.233525133,45.45,45.56,45.33,45.45,70459.2335
2009-01-13 12:10:00,45.46,45.47,45.36,45.37,75018.9990229074,45.46,45.47,45.36,45.37,75018.999
2009-01-13 12:20:00,45.37,45.52,45.36,45.52,56019.97611551406,45.37,45.52,45.36,45.52,56019.9761
2009-01-13 12:30:00,45.53,45.64,45.46,45.59,52003.03984366518,45.53,45.64,45.46,45.59,52003.0398
2009-01-13 12:40:00,45.59,45.64,45.44,45.62,45706.22082292911,45.59,45.64,45.44,45.62,45706.2208
2009-01-13 12:50:00,45.61,45.67,45.49,45.51,61339.7025295842,45.61,45.67,45.49,45.51,61339.7025
2009-01-13 13:00:00,45.51,45.57,45.48,45.57,36478.1239821952,45.51,45.57,45.48,45.57,36478.124
2009-01-13 13:10:00,45.57,45.62,45.52,45.56,24970.144392574097,45.57,45.62,45.52,45.56,24970.1444
2009-01-13 13:20:00,45.55,45.55,45.45,45.53,54608.6201281077,45.55,45.55,45.45,45.53,54608.6201
2009-01-13 13:30:00,45.53,45.54,45.36,45.42,51568.77646292477,45.53,45.54,45.36,45.42,51568.7765
2009-01-13 13:40:00,45.42,45.47,45.26,45.28,49831.72293996309,45.42,45.47,45.26,45.28,49831.7229
2009-01-13 13:50:00,45.27,45.35,45.19,45.23,54825.75181847791,45.27,45.35,45.19,45.23,54825.7518
2009-01-13 14:00:00,45.23,45.35,45.21,45.3,48420.36695255672,45.23,45.35,45.21,45.3,48420.367
2009-01-13 14:10:00,45.3,45.38,45.25,45.38,39843.66518293345,45.3,45.38,45.25,45.38,39843.6652
2009-01-13 14:20:00,45.37,45.38,45.21,45.24,43860.60145478233,45.37,45.38,45.21,45.24,43860.6015
2009-01-13 14:30:00,45.23,45.37,45.22,45.31,90001.08565845185,45.23,45.37,45.22,45.31,90001.0857
2009-01-13 14:40:00,45.33,45.47,45.23,45.45,109868.63532732605,45.33,45.47,45.23,45.45,109868.6353
2009-01-13 14:50:00,45.47,45.7,45.42,45.58,117033.98110954296,45.47,45.7,45.42,45.58,117033.9811
2009-01-13 15:00:00,45.58,45.61,45.42,45.44,126044.94625990665,45.58,45.61,45.42,45.44,126044.9463
2009-01-13 15:10:00,45.47,45.53,45.38,45.5,90761.04657474758,45.47,45.53,45.38,45.5,90761.0466
2009-01-13 15:20:00,45.49,45.69,45.4,45.69,96840.73390511343,45.49,45.69,45.4,45.69,96840.7339
2009-01-13 15:30:00,45.69,45.89,45.48,45.85,127130.60471175768,45.69,45.89,45.48,45.85,127130.6047
2009-01-13 15:40:00,45.82,46.0,45.6,45.73,177288.0251872761,45.82,46.0,45.6,45.73,177288.0252
2009-01-13 15:50:00,45.73,45.84,45.59,45.72,301161.6545434806,45.73,45.84,45.59,45.72,301161.6545
2009-01-14 09:30:00,45.49,45.91,44.72,44.82,139615.67690804473,45.49,45.91,44.72,44.82,139615.6769
2009-01-14 09:40:00,44.82,45.01,44.6,44.73,119530.99554880036,44.82,45.01,44.6,44.73,119530.9955
2009-01-14 09:50:00,44.74,44.86,44.61,44.81,86309.8469221583,44.74,44.86,44.61,44.81,86309.8469
2009-01-14 10:00:00,44.81,45.0,44.7,44.77,83161.43741179025,44.81,45.0,44.7,44.77,83161.4374
2009-01-14 10:10:00,44.77,44.79,44.63,44.63,77298.8817717946,44.77,44.79,44.63,44.63,77298.8818
2009-01-14 10:20:00,44.63,44.89,44.61,44.76,69265.00922809684,44.63,44.89,44.61,44.76,69265.0092
2009-01-14 10:30:00,44.75,44.75,44.49,44.52,70893.49690587341,44.75,44.75,44.49,44.52,70893.4969
2009-01-14 10:40:00,44.52,44.53,44.3,44.34,89675.38812289653,44.52,44.53,44.3,44.34,89675.3881
2009-01-14 10:50:00,44.34,44.61,44.31,44.56,105308.86982955162,44.34,44.61,44.31,44.56,105308.8698
2009-01-14 11:00:00,44.56,44.71,44.54,44.64,72521.98458364999,44.56,44.71,44.54,44.64,72521.9846
2009-01-14 11:10:00,44.64,44.75,44.54,44.75,74476.16979698188,44.64,44.75,44.54,44.75,74476.1698
2009-01-14 11:20:00,44.75,45.08,44.75,45.05,76430.35501031375,44.75,45.08,44.75,45.05,76430.355
2009-01-14 11:30:00,45.04,45.16,45.0,45.08,116708.28357398765,45.04,45.16,45.0,45.08,116708.2836
2009-01-14 11:40:00,45.08,45.13,44.95,45.07,50374.55216588861,45.08,45.13,44.95,45.07,50374.5522
2009-01-14 11:50:00,45.09,45.14,45.04,45.1,19541.85213331886,45.09,45.14,45.04,45.1,19541.8521
2009-01-14 12:00:00,45.1,45.12,44.93,45.09,22255.99826294648,45.1,45.12,44.93,45.09,22255.9983
2009-01-14 12:10:00,45.06,45.07,44.63,44.65,76104.65747475844,45.06,45.07,44.63,44.65,76104.6575
2009-01-14 12:20:00,44.65,44.79,44.65,44.79,61339.7025295842,44.65,44.79,44.65,44.79,61339.7025
2009-01-14 12:30:00,44.77,44.89,44.75,44.84,61339.7025295842,44.77,44.89,44.75,44.84,61339.7025
2009-01-14 12:40:00,44.85,44.86,44.57,44.57,91195.309955488,44.85,44.86,44.57,44.57,91195.31
2009-01-14 12:50:00,44.61,44.91,44.57,44.89,42340.67962219086,44.61,44.91,44.57,44.89,42340.6796
2009-01-14 13:00:00,44.89,44.96,44.85,44.96,19216.154597763543,44.89,44.96,44.85,44.96,19216.1546
2009-01-14 13:10:00,44.97,44.97,44.84,44.88,24970.144392574097,44.97,44.97,44.84,44.88,24970.1444
2009-01-14 13:20:00,44.89,44.91,44.73,44.75,24970.144392574097,44.89,44.91,44.73,44.75,24970.1444
2009-01-14 13:30:00,44.76,44.81,44.67,44.78,34849.63630441863,44.76,44.81,44.67,44.78,34849.6363
2009-01-14 13:40:00,44.8,44.93,44.78,44.85,35826.728911084574,44.8,44.93,44.78,44.85,35826.7289
2009-01-14 13:50:00,44.86,44.86,44.75,44.83,15524.915861469985,44.86,44.86,44.75,44.83,15524.9159
2009-01-14 14:00:00,44.83,44.91,44.7,44.87,27684.29052220172,44.83,44.91,44.7,44.87,27684.2905
2009-01-14 14:10:00,44.95,45.06,44.83,44.86,48746.06448811204,44.95,45.06,44.83,44.86,48746.0645
2009-01-14 14:20:00,44.88,44.91,44.8,44.83,28552.817283682554,44.88,44.91,44.8,44.83,28552.8173
2009-01-14 14:30:00,44.83,45.01,44.82,44.87,56562.80534143958,44.83,45.01,44.82,44.87,56562.8053
2009-01-14 14:40:00,44.87,44.95,44.79,44.79,43209.2063836717,44.87,44.95,44.79,44.79,43209.2064
2009-01-14 14:50:00,44.81,44.91,44.77,44.86,64379.54619476713,44.81,44.91,44.77,44.86,64379.5462
2009-01-14 15:00:00,44.86,44.86,44.53,44.59,69590.70676365215,44.86,44.86,44.53,44.59,69590.7068
2009-01-14 15:10:00,44.58,44.65,44.42,44.55,91086.7441103029,44.58,44.65,44.42,44.55,91086.7441
2009-01-14 15:20:00,44.56,44.6,44.45,44.47,147540.9836065574,44.56,44.6,44.45,44.47,147540.9836
2009-01-14 15:30:00,44.47,44.67,44.45,44.54,101726.19693844316,44.47,44.67,44.45,44.54,101726.1969
2009-01-14 15:40:00,44.54,44.74,44.5,44.68,207469.33014873523,44.54,44.74,44.5,44.68,207469.3301
2009-01-14 15:50:00,44.67,44.69,44.3,44.3,438280.317012268,44.67,44.69,44.3,44.3,438280.317
2009-01-15 09:30:00,43.99,44.61,43.64,44.08,89566.82227771144,43.99,44.61,43.64,44.08,89566.8223
2009-01-15 09:40:00,44.1,44.27,43.54,43.68,97817.8265117794,44.1,44.27,43.54,43.68,97817.8265
2009-01-15 09:50:00,43.68,44.08,43.63,44.07,90869.61241993267,43.68,44.08,43.63,44.07,90869.6124
2009-01-15 10:00:00,44.07,44.3,43.9,44.07,91086.7441103029,44.07,44.3,43.9,44.07,91086.7441
2009-01-15 10:10:00,44.09,44.19,43.57,43.67,180979.26392356964,44.09,44.19,43.57,43.67,180979.2639
2009-01-15 10:20:00,43.67,43.73,43.56,43.69,132450.33112582783,43.67,43.73,43.56,43.69,132450.3311
2009-01-15 10:30:00,43.66,43.77,43.6,43.66,50591.68385625882,43.66,43.77,43.6,43.66,50591.6839
2009-01-15 10:40:00,43.66,43.91,43.66,43.8,42557.81131256107,43.66,43.91,43.66,43.8,42557.8113
2009-01-15 10:50:00,43.79,43.83,43.6,43.8,56019.97611551406,43.79,43.83,43.6,43.8,56019.9761
2009-01-15 11:00:00,43.82,43.99,43.74,43.96,54934.317663663016,43.82,43.99,43.74,43.96,54934.3177
2009-01-15 11:10:00,43.98,44.01,43.82,43.89,39192.27011182282,43.98,44.01,43.82,43.89,39192.2701
2009-01-15 11:20:00,43.87,43.95,43.82,43.86,37346.65074367605,43.87,43.95,43.82,43.86,37346.6507
2009-01-15 11:30:00,43.84,43.99,43.81,43.92,54065.790902182176,43.84,43.99,43.81,43.92,54065.7909
2009-01-15 11:40:00,43.93,44.03,43.85,43.93,138530.01845619368,43.93,44.03,43.85,43.93,138530.0185
2009-01-15 11:50:00,43.91,44.05,43.87,43.95,54825.75181847791,43.91,44.05,43.87,43.95,54825.7518
2009-01-15 12:00:00,43.95,44.1,43.88,43.89,71544.89197698404,43.95,44.1,43.88,43.89,71544.892
2009-01-15 12:10:00,43.89,43.96,43.87,43.95,21278.90565628053,43.89,43.96,43.87,43.95,21278.9057
2009-01-15 12:20:00,43.91,43.92,43.77,43.79,42123.54793182065,43.91,43.92,43.77,43.79,42123.5479
2009-01-15 12:30:00,43.81,43.85,43.72,43.78,47660.406036261,43.81,43.85,43.72,43.78,47660.406
2009-01-15 12:40:00,43.75,43.92,43.72,43.88,17587.666919986972,43.75,43.92,43.72,43.88,17587.6669
2009-01-15 12:50:00,43.89,43.93,43.78,43.85,20410.37889479969,43.89,43.93,43.78,43.85,20410.3789
2009-01-15 13:00:00,43.84,43.89,43.73,43.8,115514.05927695148,43.84,43.89,43.73,43.8,115514.0593
2009-01-15 13:10:00,43.8,44.04,43.8,44.03,45489.0891325589,43.8,44.04,43.8,44.03,45489.0891
2009-01-15 13:20:00,44.04,44.2,43.97,44.19,45597.654977744,44.04,44.2,43.97,44.19,45597.655
2009-01-15 13:30:00,44.2,44.52,44.19,44.51,118228.2054065791,44.2,44.52,44.19,44.51,118228.2054
2009-01-15 13:40:00,44.5,44.61,44.36,44.43,59711.21485180762,44.5,44.61,44.36,44.43,59711.2149
2009-01-15 13:50:00,44.44,44.99,44.42,44.84,61339.7025295842,44.44,44.99,44.42,44.84,61339.7025
2009-01-15 14:00:00,44.84,45.09,44.77,45.01,78058.84268809033,44.84,45.09,44.77,45.01,78058.8427
2009-01-15 14:10:00,45.0,45.27,44.93,45.24,94560.85115622626,45.0,45.27,44.93,45.24,94560.8512
2009-01-15 14:20:00,45.27,45.39,45.09,45.29,96623.60221474324,45.27,45.39,45.09,45.29,96623.6022
2009-01-15 14:30:00,45.29,45.6,45.2,45.52,88589.7296710455,45.29,45.6,45.2,45.52,88589.7297
2009-01-15 14:40:00,45.52,45.94,45.44,45.91,171968.29877320596,45.52,45.94,45.44,45.91,171968.2988
2009-01-15 14:50:00,45.92,45.96,45.54,45.58,88806.86136141571,45.92,45.96,45.54,45.58,88806.8614
2009-01-15 15:00:00,45.57,45.87,45.43,45.48,114645.53251547064,45.57,45.87,45.43,45.48,114645.5325
2009-01-15 15:10:00,45.49,45.59,45.35,45.55,111062.8596243622,45.49,45.59,45.35,45.55,111062.8596
2009-01-15 15:20:00,45.54,45.58,45.05,45.13,99446.31418955595,45.54,45.58,45.05,45.13,99446.3142
2009-01-15 15:30:00,45.13,45.24,44.91,45.18,174356.7473672783,45.13,45.24,44.91,45.18,174356.7474
2009-01-15 15:40:00,45.18,45.18,44.89,44.89,180110.7371620888,45.18,45.18,44.89,44.89,180110.7372
2009-01-15 15:50:00,44.91,45.59,44.91,45.32,260232.3309086961,44.91,45.59,44.91,45.32,260232.3309
2009-01-16 09:30:00,46.19,46.67,45.69,45.94,484420.8012159375,46.19,46.67,45.69,45.94,484420.8012
2009-01-16 09:40:00,45.94,46.6,45.77,46.47,173488.22060579745,45.94,46.6,45.77,46.47,173488.2206
2009-01-16 09:50:00,46.47,46.5,46.12,46.13,168494.1917272826,46.47,46.5,46.12,46.13,168494.1917
2009-01-16 10:00:00,46.13,46.29,46.06,46.2,279122.7879709044,46.13,46.29,46.06,46.2,279122.788
2009-01-16 10:10:00,46.19,46.23,46.04,46.17,103463.25046140484,46.19,46.23,46.04,46.17,103463.2505
2009-01-16 10:20:00,46.17,46.75,46.17,46.67,201498.20866355443,46.17,46.75,46.17,46.67,201498.2087
2009-01-16 10:30:00,46.61,46.89,46.52,46.75,158071.87058951255,46.61,46.89,46.52,46.75,158071.8706
2009-01-16 10:40:00,46.75,46.75,46.43,46.67,75018.9990229074,46.75,46.75,46.43,46.67,75018.999
2009-01-16 10:50:00,46.64,46.68,46.52,46.56,83921.39832808598,46.64,46.68,46.52,46.56,83921.3983
2009-01-16 11:00:00,46.54,46.64,46.49,46.51,108348.71349473456,46.54,46.64,46.49,46.51,108348.7135
2009-01-16 11:10:00,46.51,46.52,46.34,46.4,87612.63706437955,46.51,46.52,46.34,46.4,87612.6371
2009-01-16 11:20:00,46.41,46.49,46.28,46.45,96515.03636955816,46.41,46.49,46.28,46.45,96515.0364
2009-01-16 11:30:00,46.45,46.55,46.41,46.48,184127.67343393769,46.45,46.55,46.41,46.48,184127.6734
2009-01-16 11:40:00,46.46,46.48,46.25,46.29,117685.37618065358,46.46,46.48,46.25,46.29,117685.3762
2009-01-16 11:50:00,46.28,46.29,45.99,46.09,104114.64553251548,46.28,46.29,45.99,46.09,104114.6455
2009-01-16 12:00:00,46.09,46.19,46.09,46.15,35935.29475626968,46.09,46.19,46.09,46.15,35935.2948
2009-01-16 12:10:00,46.15,46.2,45.88,45.95,83704.26663771577,46.15,46.2,45.88,45.95,83704.2666
2009-01-16 12:20:00,45.94,45.96,45.73,45.9,142981.21810878298,45.94,45.96,45.73,45.9,142981.2181
2009-01-16 12:30:00,45.87,45.98,45.79,45.98,68830.74584735642,45.87,45.98,45.79,45.98,68830.7458
2009-01-16 12:40:00,45.97,46.06,45.85,45.86,56237.10780588427,45.97,46.06,45.85,45.86,56237.1078
2009-01-16 12:50:00,45.85,46.1,45.85,46.08,46900.44511996526,45.85,46.1,45.85,46.08,46900.4451
2009-01-16 13:00:00,46.08,46.18,46.02,46.04,40820.7577895994,46.08,46.18,46.02,46.04,40820.7578
2009-01-16 13:10:00,46.03,46.16,45.98,46.06,52763.00075996092,46.03,46.16,45.98,46.06,52763.0008
2009-01-16 13:20:00,46.06,46.16,46.01,46.16,70024.97014439257,46.06,46.16,46.01,46.16,70024.9701
2009-01-16 13:30:00,46.16,46.42,46.15,46.37,96515.03636955816,46.16,46.42,46.15,46.37,96515.0364
2009-01-16 13:40:00,46.36,46.55,46.36,46.47,66767.99478883944,46.36,46.55,46.36,46.47,66767.9948
2009-01-16 13:50:00,46.44,46.53,46.35,46.5,90326.78319400716,46.44,46.53,46.35,46.5,90326.7832
2009-01-16 14:00:00,46.52,46.76,46.47,46.72,86526.9786125285,46.52,46.76,46.47,46.72,86526.9786
2009-01-16 14:10:00,46.73,46.8,46.64,46.67,267071.9791553577,46.73,46.8,46.64,46.67,267071.9792
2009-01-16 14:20:00,46.66,46.82,46.58,46.76,187167.51709912065,46.66,46.82,46.58,46.76,187167.5171
2009-01-16 14:30:00,46.74,46.76,46.65,46.72,181087.82976875475,46.74,46.76,46.65,46.72,181087.8298
2009-01-16 14:40:00,46.72,46.75,46.54,46.62,182282.0540657909,46.72,46.75,46.54,46.62,182282.0541
2009-01-16 14:50:00,46.63,46.93,46.63,46.93,117576.81033546849,46.63,46.93,46.63,46.93,117576.8103
2009-01-16 15:00:00,46.91,47.02,46.75,46.9,164585.82130061885,46.91,47.02,46.75,46.9,164585.8213
2009-01-16 15:10:00,46.88,47.02,46.87,46.97,105417.43567473671,46.88,47.02,46.87,46.97,105417.4357
2009-01-16 15:20:00,46.97,47.1,46.84,46.87,116925.41526435784,46.97,47.1,46.84,46.87,116925.4153
2009-01-16 15:30:00,46.87,47.07,46.83,46.94,202041.03788948,46.87,47.07,46.83,46.94,202041.0379
2009-01-16 15:40:00,46.94,47.31,46.82,47.22,345347.95353381825,46.94,47.31,46.82,47.22,345347.9535
2009-01-16 15:50:00,47.23,47.23,46.94,47.08,602540.4407773315,47.23,47.23,46.94,47.08,602540.4408
2009-01-20 09:30:00,47.23,47.69,46.7,47.53,164151.55791987845,47.23,47.69,46.7,47.53,164151.5579
2009-01-20 09:40:00,47.53,47.54,46.87,46.89,188578.873086527,47.53,47.54,46.87,46.89,188578.8731
2009-01-20 09:50:00,46.89,47.11,46.58,46.82,122462.27336879818,46.89,47.11,46.58,46.82,122462.2734
2009-01-20 10:00:00,46.81,47.34,46.6,47.18,298447.508413853,46.81,47.34,46.6,47.18,298447.5084
2009-01-20 10:10:00,47.18,47.18,46.87,47.02,193030.0727391163,47.18,47.18,46.87,47.02,193030.0727
2009-01-20 10:20:00,47.02,47.11,46.96,47.01,269786.12528498535,47.02,47.11,46.96,47.01,269786.1253
2009-01-20 10:30:00,47.03,47.1,46.78,46.88,128107.69731842364,47.03,47.1,46.78,46.88,128107.6973
2009-01-20 10:40:00,46.88,46.96,46.79,46.83,68613.61415698621,46.88,46.96,46.79,46.83,68613.6142
2009-01-20 10:50:00,46.83,46.91,46.54,46.67,221365.75833242864,46.83,46.91,46.54,46.67,221365.7583
2009-01-20 11:00:00,46.67,46.75,46.54,46.56,92715.23178807949,46.67,46.75,46.54,46.56,92715.2318
2009-01-20 11:10:00,46.57,46.57,46.44,46.46,74041.90641624146,46.57,46.57,46.44,46.46,74041.9064
2009-01-20 11:20:00,46.45,46.45,46.23,46.29,59711.21485180762,46.45,46.45,46.23,46.29,59711.2149
2009-01-20 11:30:00,46.3,46.61,46.29,46.54,143306.9156443383,46.3,46.61,46.29,46.54,143306.9156
2009-01-20 11:40:00,46.55,46.59,46.3,46.35,82401.47649549453,46.55,46.59,46.3,46.35,82401.4765
2009-01-20 11:50:00,46.35,46.42,46.11,46.22,45706.22082292911,46.35,46.42,46.11,46.22,45706.2208
2009-01-20 12:00:00,46.2,46.41,46.15,46.21,159591.79242210402,46.2,46.41,46.15,46.21,159591.7924
2009-01-20 12:10:00,46.2,46.41,46.17,46.37,72956.24796439041,46.2,46.41,46.17,46.37,72956.248
2009-01-20 12:20:00,46.34,46.34,45.95,46.06,54500.0542829226,46.34,46.34,45.95,46.06,54500.0543
2009-01-20 12:30:00,46.06,46.4,45.98,46.35,92823.79763326458,46.06,46.4,45.98,46.35,92823.7976
2009-01-20 12:40:00,46.32,46.37,46.16,46.19,46466.18173922484,46.32,46.37,46.16,46.19,46466.1817
2009-01-20 12:50:00,46.19,46.29,46.06,46.1,50917.38139181414,46.19,46.29,46.06,46.1,50917.3814
2009-01-20 13:00:00,46.07,46.29,45.92,45.95,68830.74584735642,46.07,46.29,45.92,45.95,68830.7458
2009-01-20 13:10:00,45.94,46.09,45.84,46.07,78927.36944957117,45.94,46.09,45.84,46.07,78927.3694
2009-01-20 13:20:00,46.07,46.19,46.03,46.08,42123.54793182065,46.07,46.19,46.03,46.08,42123.5479
2009-01-20 13:30:00,46.08,46.09,45.86,46.05,44077.73314515254,46.08,46.09,45.86,46.05,44077.7331
2009-01-20 13:40:00,46.04,46.22,46.03,46.14,72196.28704809467,46.04,46.22,46.03,46.14,72196.287
2009-01-20 13:50:00,46.15,46.17,46.01,46.03,34849.63630441863,46.15,46.17,46.01,46.03,34849.6363
2009-01-20 14:00:00,46.02,46.17,45.93,46.0,66225.16556291391,46.02,46.17,45.93,46.0,66225.1656
2009-01-20 14:10:00,45.99,45.99,45.82,45.86,102703.28954510912,45.99,45.99,45.82,45.86,102703.2895
2009-01-20 14:20:00,45.87,46.01,45.76,45.96,92823.79763326458,45.87,46.01,45.76,45.96,92823.7976
2009-01-20 14:30:00,45.95,46.12,45.82,46.07,119965.25892954077,45.95,46.12,45.82,46.07,119965.2589
2009-01-20 14:40:00,46.06,46.1,45.9,45.97,132124.6335902725,46.06,46.1,45.9,45.97,132124.6336
2009-01-20 14:50:00,45.97,46.16,45.9,45.94,52111.605688850286,45.97,46.16,45.9,45.94,52111.6057
2009-01-20 15:00:00,45.91,45.96,45.76,45.76,102811.85539029422,45.91,45.96,45.76,45.76,102811.8554
2009-01-20 15:10:00,45.75,45.94,45.73,45.9,163825.8603843231,45.75,45.94,45.73,45.9,163825.8604
2009-01-20 15:20:00,45.92,46.08,45.76,45.84,187058.95125393552,45.92,46.08,45.76,45.84,187058.9513
2009-01-20 15:30:00,45.84,46.17,45.81,46.03,156009.11953099555,45.84,46.17,45.81,46.03,156009.1195
2009-01-20 15:40:00,46.02,46.14,45.94,46.04,154272.06600803387,46.02,46.14,45.94,46.04,154272.066
2009-01-20 15:50:00,46.04,46.04,45.63,45.74,339811.0954293779,46.04,46.04,45.63,45.74,339811.0954
2009-01-21 09:30:00,45.99,46.41,45.65,45.78,133210.29204212356,45.99,46.41,45.65,45.78,133210.292
2009-01-21 09:40:00,45.82,45.96,45.54,45.82,90218.21734882206,45.82,45.96,45.54,45.82,90218.2173
2009-01-21 09:50:00,45.82,46.04,45.71,45.89,125827.81456953642,45.82,46.04,45.71,45.89,125827.8146
2009-01-21 10:00:00,45.89,45.99,45.69,45.74,73716.20888068614,45.89,45.99,45.69,45.74,73716.2089
2009-01-21 10:10:00,45.74,46.11,45.73,46.11,67419.38985995007,45.74,46.11,45.73,46.11,67419.3899
2009-01-21 10:20:00,46.12,46.23,45.95,45.98,51351.64477255456,46.12,46.23,45.95,45.98,51351.6448
2009-01-21 10:30:00,45.94,46.19,45.94,46.18,47877.537726631206,45.94,46.19,45.94,46.18,47877.5377
2009-01-21 10:40:00,46.18,46.22,45.92,45.93,38975.13842145261,46.18,46.22,45.92,45.93,38975.1384
2009-01-21 10:50:00,45.91,45.96,45.68,45.69,39843.66518293345,45.91,45.96,45.68,45.69,39843.6652
2009-01-21 11:00:00,45.67,45.97,45.65,45.92,64488.11203995223,45.67,45.97,45.65,45.92,64488.112
2009-01-21 11:10:00,45.94,46.11,45.86,46.1,174356.7473672783,45.94,46.11,45.86,46.1,174356.7474
2009-01-21 11:20:00,46.05,46.19,45.99,46.06,31158.39756812507,46.05,46.19,45.99,46.06,31158.3976
2009-01-21 11:30:00,46.07,46.11,45.92,45.92,34632.50461404842,46.07,46.11,45.92,45.92,34632.5046
2009-01-21 11:40:00,45.93,46.03,45.8,45.8,32678.319400716537,45.93,46.03,45.8,45.8,32678.3194
2009-01-21 11:50:00,45.8,45.96,45.72,45.81,50374.55216588861,45.8,45.96,45.72,45.81,50374.5522
2009-01-21 12:00:00,45.8,45.96,45.76,45.95,72630.5504288351,45.8,45.96,45.76,45.95,72630.5504
2009-01-21 12:10:00,45.95,46.24,45.94,46.19,104766.0406036261,45.95,46.24,45.94,46.19,104766.0406
2009-01-21 12:20:00,46.19,46.55,46.18,46.41,177396.5910324612,46.19,46.55,46.18,46.41,177396.591
2009-01-21 12:30:00,46.4,46.83,46.35,46.71,99446.31418955595,46.4,46.83,46.35,46.71,99446.3142
2009-01-21 12:40:00,46.71,46.98,46.7,46.76,154814.8952339594,46.71,46.98,46.7,46.76,154814.8952
2009-01-21 12:50:00,46.76,46.84,46.65,46.79,154923.4610791445,46.76,46.84,46.65,46.79,154923.4611
2009-01-21 13:00:00,46.79,46.93,46.74,46.85,108240.14764954946,46.79,46.93,46.74,46.85,108240.1476
2009-01-21 13:10:00,46.85,47.08,46.82,47.07,96189.33883400285,46.85,47.08,46.82,47.07,96189.3388
2009-01-21 13:20:00,47.08,47.18,46.98,47.08,101291.93355770277,47.08,47.18,46.98,47.08,101291.9336
2009-01-21 13:30:00,47.09,47.58,47.07,47.52,167517.09912061665,47.09,47.58,47.07,47.52,167517.0991
2009-01-21 13:40:00,47.51,47.53,47.31,47.34,86418.4127673434,47.51,47.53,47.31,47.34,86418.4128
2009-01-21 13:50:00,47.35,47.38,47.27,47.34,157420.47551840192,47.35,47.38,47.27,47.34,157420.4755
2009-01-21 14:00:00,47.35,47.38,47.07,47.1,146455.32515470634,47.35,47.38,47.07,47.1,146455.3252
2009-01-21 14:10:00,47.09,47.32,47.07,47.29,157529.04136358702,47.09,47.32,47.07,47.29,157529.0414
2009-01-21 14:20:00,47.29,47.4,47.24,47.34,94995.11453696668,47.29,47.4,47.24,47.34,94995.1145
2009-01-21 14:30:00,47.34,47.5,47.34,47.48,90652.48072956248,47.34,47.5,47.34,47.48,90652.4807
2009-01-21 14:40:00,47.48,47.53,47.33,47.39,181087.82976875475,47.48,47.53,47.33,47.39,181087.8298
2009-01-21 14:50:00,47.4,47.54,47.35,47.39,214743.24177613723,47.4,47.54,47.35,47.39,214743.2418
2009-01-21 15:00:00,47.39,47.53,47.19,47.5,221800.02171316903,47.39,47.53,47.19,47.5,221800.0217
2009-01-21 15:10:00,47.49,47.56,47.42,47.51,158506.13397025297,47.49,47.56,47.42,47.51,158506.134
2009-01-21 15:20:00,47.51,47.51,47.24,47.28,139181.4135273043,47.51,47.51,47.24,47.28,139181.4135
2009-01-21 15:30:00,47.28,47.81,47.21,47.67,317229.39963087614,47.28,47.81,47.21,47.67,317229.3996
2009-01-21 15:40:00,47.66,47.73,47.52,47.67,261860.8185864727,47.66,47.73,47.52,47.67,261860.8186
2009-01-21 15:50:00,47.65,48.22,47.65,48.04,423949.6254478341,47.65,48.22,47.65,48.04,423949.6254
2009-01-22 09:30:00,47.27,47.69,46.7,47.59,136250.13570730647,47.27,47.69,46.7,47.59,136250.1357
2009-01-22 09:40:00,47.6,47.78,46.85,47.11,181413.5273043101,47.6,47.78,46.85,47.11,181413.5273
2009-01-22 09:50:00,47.11,47.69,47.11,47.2,71110.62859624362,47.11,47.69,47.11,47.2,71110.6286
2009-01-22 10:00:00,47.19,47.32,46.92,47.22,87069.80783845403,47.19,47.32,46.92,47.22,87069.8078
2009-01-22 10:10:00,47.22,47.92,47.12,47.92,87938.33459993487,47.22,47.92,47.12,47.92,87938.3346
2009-01-22 10:20:00,47.92,47.99,47.53,47.78,70567.7993703181,47.92,47.99,47.53,47.78,70567.7994
2009-01-22 10:30:00,47.77,48.05,47.67,47.88,148843.77374877865,47.77,48.05,47.67,47.88,148843.7737
2009-01-22 10:40:00,47.83,47.83,47.24,47.24,81315.81804364348,47.83,47.83,47.24,47.24,81315.818
2009-01-22 10:50:00,47.28,47.28,47.06,47.07,60905.439148843776,47.28,47.28,47.06,47.07,60905.4391
2009-01-22 11:00:00,47.02,47.1,46.97,47.01,62751.05851699055,47.02,47.1,46.97,47.01,62751.0585
2009-01-22 11:10:00,47.03,47.09,46.81,46.98,77298.8817717946,47.03,47.09,46.81,46.98,77298.8818
2009-01-22 11:20:00,46.98,47.22,46.92,46.98,64379.54619476713,46.98,47.22,46.92,46.98,64379.5462
2009-01-22 11:30:00,46.98,47.14,46.95,47.1,87721.20290956466,46.98,47.14,46.95,47.1,87721.2029
2009-01-22 11:40:00,47.12,47.17,47.04,47.07,34849.63630441863,47.12,47.17,47.04,47.07,34849.6363
2009-01-22 11:50:00,47.09,47.2,46.98,46.99,73716.20888068614,47.09,47.2,46.98,46.99,73716.2089
2009-01-22 12:00:00,46.98,47.05,46.85,46.97,39735.09933774835,46.98,47.05,46.85,46.97,39735.0993
2009-01-22 12:10:00,46.97,46.98,46.88,46.88,18564.75952665292,46.97,46.98,46.88,46.88,18564.7595
2009-01-22 12:20:00,46.88,46.89,46.7,46.88,33546.84616219738,46.88,46.89,46.7,46.88,33546.8462
2009-01-22 12:30:00,46.88,47.07,46.81,46.95,35609.597220714364,46.88,47.07,46.81,46.95,35609.5972
2009-01-22 12:40:00,46.93,47.16,46.93,47.13,31592.660948865487,46.93,47.16,46.93,47.13,31592.6609
2009-01-22 12:50:00,47.13,47.28,46.98,46.98,57322.76625773532,47.13,47.28,46.98,46.98,57322.7663
2009-01-22 13:00:00,46.96,47.2,46.93,47.1,46357.615894039736,46.96,47.2,46.93,47.1,46357.6159
2009-01-22 13:10:00,47.11,47.11,46.82,46.96,43752.03560959722,47.11,47.11,46.82,46.96,43752.0356
2009-01-22 13:20:00,46.97,47.13,46.81,46.99,19107.58875257844,46.97,47.13,46.81,46.99,19107.5888
2009-01-22 13:30:00,46.99,46.99,46.83,46.9,19650.417978503963,46.99,46.99,46.83,46.9,19650.418
2009-01-22 13:40:00,46.87,47.18,46.87,47.18,30941.26587775486,46.87,47.18,46.87,47.18,30941.2659
2009-01-22 13:50:00,47.17,47.28,47.07,47.22,18347.627836282707,47.17,47.28,47.07,47.22,18347.6278
2009-01-22 14:00:00,47.22,47.51,47.14,47.41,80013.02790142222,47.22,47.51,47.14,47.41,80013.0279
2009-01-22 14:10:00,47.42,47.59,47.34,47.48,123113.6684399088,47.42,47.59,47.34,47.48,123113.6684
2009-01-22 14:20:00,47.48,47.58,47.23,47.25,102486.1578547389,47.48,47.58,47.23,47.25,102486.1579
2009-01-22 14:30:00,47.25,47.31,47.07,47.27,66659.42894365433,47.25,47.31,47.07,47.27,66659.4289
2009-01-22 14:40:00,47.26,47.34,46.93,46.95,71110.62859624362,47.26,47.34,46.93,46.95,71110.6286
2009-01-22 14:50:00,46.95,47.2,46.93,47.18,76321.78916512865,46.95,47.2,46.93,47.18,76321.7892
2009-01-22 15:00:00,47.17,47.17,46.53,46.61,134078.8188036044,47.17,47.17,46.53,46.61,134078.8188
2009-01-22 15:10:00,46.63,46.8,46.52,46.54,96406.47052437304,46.63,46.8,46.52,46.54,96406.4705
2009-01-22 15:20:00,46.52,46.82,46.52,46.78,69373.57507328194,46.52,46.82,46.52,46.78,69373.5751
2009-01-22 15:30:00,46.78,46.83,46.6,46.66,109434.3719465856,46.78,46.83,46.6,46.66,109434.3719
2009-01-22 15:40:00,46.66,47.24,46.66,47.12,129844.7508413853,46.66,47.24,46.66,47.12,129844.7508
2009-01-22 15:50:00,47.12,47.21,46.87,46.87,168494.1917272826,47.12,47.21,46.87,46.87,168494.1917
2009-01-23 09:30:00,44.08,44.77,43.53,44.21,525784.3882314624,44.08,44.77,43.53,44.21,525784.3882
2009-01-23 09:40:00,44.19,44.28,43.61,43.94,526652.9149929433,44.19,44.28,43.61,43.94,526652.915
2009-01-23 09:50:00,43.95,43.98,43.29,43.36,742047.5518401911,43.95,43.98,43.29,43.36,742047.5518
2009-01-23 10:00:00,43.32,43.51,42.66,42.93,686678.9707957876,43.32,43.51,42.66,42.93,686678.9708
2009-01-23 10:10:00,42.93,43.72,42.79,43.65,324937.57463901857,42.93,43.72,42.79,43.65,324937.5746
2009-01-23 10:20:00,43.67,43.79,43.37,43.7,272500.27141461294,43.67,43.79,43.37,43.7,272500.2714
2009-01-23 10:30:00,43.68,43.78,43.41,43.66,180110.7371620888,43.68,43.78,43.41,43.66,180110.7372
2009-01-23 10:40:00,43.66,43.89,43.54,43.56,336011.2908478993,43.66,43.89,43.54,43.56,336011.2908
2009-01-23 10:50:00,43.57,43.6,43.31,43.46,148735.20790359355,43.57,43.6,43.31,43.46,148735.2079
2009-01-23 11:00:00,43.46,43.81,43.45,43.74,96189.33883400285,43.46,43.81,43.45,43.74,96189.3388
2009-01-23 11:10:00,43.73,44.04,43.69,43.72,162414.50439691675,43.73,44.04,43.69,43.72,162414.5044
2009-01-23 11:20:00,43.73,44.0,43.66,43.98,126153.51210509174,43.73,44.0,43.66,43.98,126153.5121
2009-01-23 11:30:00,43.98,44.14,43.95,43.97,213766.1491694713,43.98,44.14,43.95,43.97,213766.1492
2009-01-23 11:40:00,43.98,44.04,43.83,43.9,145043.96916729998,43.98,44.04,43.83,43.9,145043.9692
2009-01-23 11:50:00,43.89,43.98,43.8,43.84,253175.5509716643,43.89,43.98,43.8,43.84,253175.551
2009-01-23 12:00:00,43.83,43.91,43.79,43.8,85332.75431549235,43.83,43.91,43.79,43.8,85332.7543
2009-01-23 12:10:00,43.79,43.96,43.79,43.82,52545.86906959071,43.79,43.96,43.79,43.82,52545.8691
2009-01-23 12:20:00,43.82,44.01,43.82,43.94,101617.63109325808,43.82,44.01,43.82,43.94,101617.6311
2009-01-23 12:30:00,43.94,43.96,43.66,43.69,69156.44338291173,43.94,43.96,43.66,43.69,69156.4434
2009-01-23 12:40:00,43.68,43.88,43.56,43.83,55802.84442514385,43.68,43.88,43.56,43.83,55802.8444
2009-01-23 12:50:00,43.82,43.93,43.51,43.69,69047.87753772663,43.82,43.93,43.51,43.69,69047.8775
2009-01-23 13:00:00,43.7,43.85,43.63,43.71,60362.60992291825,43.7,43.85,43.63,43.71,60362.6099
2009-01-23 13:10:00,43.72,44.07,43.72,43.95,100314.8409510368,43.72,44.07,43.72,43.95,100314.841
2009-01-23 13:20:00,43.94,43.95,43.83,43.84,59819.780696992726,43.94,43.95,43.83,43.84,59819.7807
2009-01-23 13:30:00,43.84,44.16,43.84,44.07,90978.1782651178,43.84,44.16,43.84,44.07,90978.1783
2009-01-23 13:40:00,44.07,44.21,43.95,44.18,100097.7092606666,44.07,44.21,43.95,44.18,100097.7093
2009-01-23 13:50:00,44.19,44.42,44.05,44.42,106937.3575073282,44.19,44.42,44.05,44.42,106937.3575
2009-01-23 14:00:00,44.42,44.65,44.41,44.51,135707.30648138098,44.42,44.65,44.41,44.51,135707.3065
2009-01-23 14:10:00,44.51,44.53,44.26,44.42,106720.225816958,44.51,44.53,44.26,44.42,106720.2258
2009-01-23 14:20:00,44.4,44.55,44.34,44.35,64053.84865921181,44.4,44.55,44.34,44.35,64053.8487
2009-01-23 14:30:00,44.36,44.38,44.06,44.13,90218.21734882206,44.36,44.38,44.06,44.13,90218.2173
2009-01-23 14:40:00,44.11,44.27,43.84,44.19,231462.38193464337,44.11,44.27,43.84,44.19,231462.3819
2009-01-23 14:50:00,44.19,44.21,43.92,43.95,87395.50537400934,44.19,44.21,43.92,43.95,87395.5054
2009-01-23 15:00:00,43.95,44.08,43.7,43.7,143089.7839539681,43.95,44.08,43.7,43.7,143089.784
2009-01-23 15:10:00,43.69,43.95,43.64,43.95,149386.60297470418,43.69,43.95,43.64,43.95,149386.603
2009-01-23 15:20:00,43.93,43.97,43.71,43.71,118771.0346325046,43.93,43.97,43.71,43.71,118771.0346
2009-01-23 15:30:00,43.68,43.84,43.63,43.69,151557.91987840625,43.68,43.84,43.63,43.69,151557.9199
2009-01-23 15:40:00,43.69,43.98,43.69,43.95,336662.6859190099,43.69,43.98,43.69,43.95,336662.6859
2009-01-23 15:50:00,43.97,44.16,43.62,43.67,452068.17935077625,43.97,44.16,43.62,43.67,452068.1794
2009-01-26 09:30:00,44.2,44.31,43.66,44.16,251438.49744870263,44.2,44.31,43.66,44.16,251438.4974
2009-01-26 09:40:00,44.16,44.28,43.95,44.13,144826.83747692977,44.16,44.28,43.95,44.13,144826.8375
2009-01-26 09:50:00,44.13,44.47,44.07,44.43,241993.26891759853,44.13,44.47,44.07,44.43,241993.2689
2009-01-26 10:00:00,44.44,44.85,44.44,44.84,139181.4135273043,44.44,44.85,44.44,44.84,139181.4135
2009-01-26 10:10:00,44.85,45.06,44.85,44.92,88698.2955162306,44.85,45.06,44.85,44.92,88698.2955
2009-01-26 10:20:00,44.93,45.02,44.89,45.02,102051.89447399849,44.93,45.02,44.89,45.02,102051.8945
2009-01-26 10:30:00,45.0,45.13,44.88,44.93,96732.16805992836,45.0,45.13,44.88,44.93,96732.1681
2009-01-26 10:40:00,44.95,45.13,44.94,45.08,93149.49516881988,44.95,45.13,44.94,45.08,93149.4952
2009-01-26 10:50:00,45.06,45.09,45.01,45.09,107480.18673325372,45.06,45.09,45.01,45.09,107480.1867
2009-01-26 11:00:00,45.07,45.15,44.97,45.09,75561.82824883291,45.07,45.15,44.97,45.09,75561.8282
2009-01-26 11:10:00,45.08,45.09,44.79,44.84,87504.07121919445,45.08,45.09,44.79,44.84,87504.0712
2009-01-26 11:20:00,44.83,44.95,44.77,44.94,75236.13071327761,44.83,44.95,44.77,44.94,75236.1307
2009-01-26 11:30:00,44.94,44.94,44.78,44.83,54282.92259255239,44.94,44.94,44.78,44.83,54282.9226
2009-01-26 11:40:00,44.81,44.85,44.77,44.77,92063.83671696884,44.81,44.85,44.77,44.77,92063.8367
2009-01-26 11:50:00,44.78,44.85,44.72,44.75,70459.233525133,44.78,44.85,44.72,44.75,70459.2335
2009-01-26 12:00:00,44.75,44.88,44.74,44.83,68939.31169254152,44.75,44.88,44.74,44.83,68939.3117
2009-01-26 12:10:00,44.83,44.9,44.77,44.89,175225.2741287591,44.83,44.9,44.77,44.89,175225.2741
2009-01-26 12:20:00,44.88,45.0,44.87,44.97,199109.7600694821,44.88,45.0,44.87,44.97,199109.7601
2009-01-26 12:30:00,44.97,45.0,44.93,44.96,181087.82976875475,44.97,45.0,44.93,44.96,181087.8298
2009-01-26 12:40:00,44.95,44.97,44.82,44.91,66985.12647920965,44.95,44.97,44.82,44.91,66985.1265
2009-01-26 12:50:00,44.92,44.96,44.81,44.9,109542.93779177072,44.92,44.96,44.81,44.9,109542.9378
2009-01-26 13:00:00,44.9,44.95,44.76,44.78,127239.1705569428,44.9,44.95,44.76,44.78,127239.1706
2009-01-26 13:10:00,44.78,44.82,44.71,44.81,94126.58777548584,44.78,44.82,44.71,44.81,94126.5878
2009-01-26 13:20:00,44.81,44.89,44.77,44.86,82944.30572142004,44.81,44.89,44.77,44.86,82944.3057
2009-01-26 13:30:00,44.84,44.84,44.66,44.72,82835.73987623493,44.84,44.84,44.66,44.72,82835.7399
2009-01-26 13:40:00,44.74,44.82,44.67,44.75,87286.93952882424,44.74,44.82,44.67,44.75,87286.9395
2009-01-26 13:50:00,44.74,44.77,44.67,44.74,48094.669417001416,44.74,44.77,44.67,44.74,48094.6694
2009-01-26 14:00:00,44.73,44.74,44.45,44.61,88915.42720660081,44.73,44.74,44.45,44.61,88915.4272
2009-01-26 14:10:00,44.61,44.65,44.42,44.48,115948.3226576919,44.61,44.65,44.42,44.48,115948.3227
2009-01-26 14:20:00,44.48,44.57,44.35,44.46,81641.51557919879,44.48,44.57,44.35,44.46,81641.5156
2009-01-26 14:30:00,44.46,44.57,44.35,44.37,95537.9437628922,44.46,44.57,44.35,44.37,95537.9438
2009-01-26 14:40:00,44.37,44.58,44.27,44.55,127130.60471175768,44.37,44.58,44.27,44.55,127130.6047
2009-01-26 14:50:00,44.57,44.72,44.44,44.71,73607.64303550104,44.57,44.72,44.44,44.71,73607.643
2009-01-26 15:00:00,44.69,44.89,44.65,44.87,156226.25122136576,44.69,44.89,44.65,44.87,156226.2512
2009-01-26 15:10:00,44.89,44.9,44.66,44.72,75453.26240364781,44.89,44.9,44.66,44.72,75453.2624
2009-01-26 15:20:00,44.72,44.9,44.67,44.77,110411.46455325156,44.72,44.9,44.67,44.77,110411.4646
2009-01-26 15:30:00,44.79,44.83,44.6,44.61,110302.89870806644,44.79,44.83,44.6,44.61,110302.8987
2009-01-26 15:40:00,44.61,44.8,44.49,44.71,152535.0124850722,44.61,44.8,44.49,44.71,152535.0125
2009-01-26 15:50:00,44.7,44.82,44.65,44.68,266312.018239062,44.7,44.82,44.65,44.68,266312.0182
2009-01-27 09:30:00,46.09,46.24,45.59,45.94,288459.45065682335,46.09,46.24,45.59,45.94,288459.4507
2009-01-27 09:40:00,45.94,45.97,45.79,45.95,138964.2818369341,45.94,45.97,45.79,45.95,138964.2818
2009-01-27 09:50:00,45.94,46.0,45.73,45.76,129519.05330583,45.94,46.0,45.73,45.76,129519.0533
2009-01-27 10:00:00,45.73,45.96,45.64,45.96,85658.45185104766,45.73,45.96,45.64,45.96,85658.4519
2009-01-27 10:10:00,45.95,46.01,45.87,45.95,101834.76278362828,45.95,46.01,45.87,45.95,101834.7628
2009-01-27 10:20:00,45.95,46.05,45.88,46.02,83704.26663771577,45.95,46.05,45.88,46.02,83704.2666
2009-01-27 10:30:00,46.03,46.06,45.88,45.88,47009.010965150366,46.03,46.06,45.88,45.88,47009.011
2009-01-27 10:40:00,45.9,45.96,45.59,45.62,62099.66344587993,45.9,45.96,45.59,45.62,62099.6634
2009-01-27 10:50:00,45.63,45.7,45.45,45.67,131798.9360547172,45.63,45.7,45.45,45.67,131798.9361
2009-01-27 11:00:00,45.65,45.75,45.49,45.51,91846.70502659865,45.65,45.75,45.49,45.51,91846.705
2009-01-27 11:10:00,45.51,45.58,45.41,45.47,107263.05504288353,45.51,45.58,45.41,45.47,107263.055
2009-01-27 11:20:00,45.46,45.57,45.35,45.44,95755.0754532624,45.46,45.57,45.35,45.44,95755.0755
2009-01-27 11:30:00,45.45,45.49,45.32,45.38,105851.69905547716,45.45,45.49,45.32,45.38,105851.6991
2009-01-27 11:40:00,45.38,45.52,45.35,45.5,90543.91488437736,45.38,45.52,45.35,45.5,90543.9149
2009-01-27 11:50:00,45.5,45.63,45.43,45.46,80447.29128216264,45.5,45.63,45.43,45.46,80447.2913
2009-01-27 12:00:00,45.48,45.5,45.34,45.4,105091.7381391814,45.48,45.5,45.34,45.4,105091.7381
2009-01-27 12:10:00,45.4,45.55,45.31,45.4,284116.8168494192,45.4,45.55,45.31,45.4,284116.8168
2009-01-27 12:20:00,45.4,45.43,45.31,45.36,96840.73390511343,45.4,45.43,45.31,45.36,96840.7339
2009-01-27 12:30:00,45.36,45.4,44.94,45.28,219194.4414287265,45.36,45.4,44.94,45.28,219194.4414
2009-01-27 12:40:00,45.3,45.37,45.21,45.21,153620.67093692324,45.3,45.37,45.21,45.21,153620.6709
2009-01-27 12:50:00,45.18,45.37,45.13,45.32,53088.69829551623,45.18,45.37,45.13,45.32,53088.6983
2009-01-27 13:00:00,45.29,45.35,45.12,45.19,36803.82151775052,45.29,45.35,45.12,45.19,36803.8215
2009-01-27 13:10:00,45.2,45.35,45.18,45.3,75236.13071327761,45.2,45.35,45.18,45.3,75236.1307
2009-01-27 13:20:00,45.3,45.47,45.17,45.21,74367.60395179677,45.3,45.47,45.17,45.21,74367.604
2009-01-27 13:30:00,45.24,45.33,45.15,45.17,55260.01519921833,45.24,45.33,45.15,45.17,55260.0152
2009-01-27 13:40:00,45.19,45.36,45.15,45.18,53631.52752144176,45.19,45.36,45.15,45.18,53631.5275
2009-01-27 13:50:00,45.19,45.25,45.13,45.13,44837.69406144827,45.19,45.25,45.13,45.13,44837.6941
2009-01-27 14:00:00,45.13,45.13,44.96,45.02,80230.15959179243,45.13,45.13,44.96,45.02,80230.1596
2009-01-27 14:10:00,45.05,45.19,44.97,45.15,81967.21311475411,45.05,45.19,44.97,45.15,81967.2131
2009-01-27 14:20:00,45.16,45.23,45.06,45.15,72413.41873846488,45.16,45.23,45.06,45.15,72413.4187
2009-01-27 14:30:00,45.15,45.36,45.09,45.3,83487.13494734556,45.15,45.36,45.09,45.3,83487.1349
2009-01-27 14:40:00,45.31,45.35,45.26,45.31,155466.29030507003,45.31,45.35,45.26,45.31,155466.2903
2009-01-27 14:50:00,45.31,45.46,45.3,45.46,174791.01074801869,45.31,45.46,45.3,45.46,174791.0107
2009-01-27 15:00:00,45.46,45.52,45.36,45.46,144718.27163174466,45.46,45.52,45.36,45.46,144718.2716
2009-01-27 15:10:00,45.47,45.53,45.34,45.34,177288.0251872761,45.47,45.53,45.34,45.34,177288.0252
2009-01-27 15:20:00,45.34,45.48,45.34,45.41,83161.43741179025,45.34,45.48,45.34,45.41,83161.4374
2009-01-27 15:30:00,45.41,45.43,45.29,45.42,108240.14764954946,45.41,45.43,45.29,45.42,108240.1476
2009-01-27 15:40:00,45.42,45.47,45.33,45.46,107588.75257843884,45.42,45.47,45.33,45.46,107588.7526
2009-01-27 15:50:00,45.47,45.53,45.35,45.36,300401.6936271849,45.47,45.53,45.35,45.36,300401.6936
2009-01-28 09:30:00,45.57,47.66,45.23,45.86,325371.838019759,45.57,47.66,45.23,45.86,325371.838
2009-01-28 09:40:00,45.87,46.06,45.79,46.06,110737.16208880689,45.87,46.06,45.79,46.06,110737.1621
2009-01-28 09:50:00,46.05,46.06,45.9,45.9,124633.59027250028,46.05,46.06,45.9,45.9,124633.5903
2009-01-28 10:00:00,45.91,46.0,45.63,45.68,177722.28856801652,45.91,46.0,45.63,45.68,177722.2886
2009-01-28 10:10:00,45.67,45.93,45.59,45.89,148518.07621322334,45.67,45.93,45.59,45.89,148518.0762
2009-01-28 10:20:00,45.88,45.93,45.72,45.82,156769.0804472913,45.88,45.93,45.72,45.82,156769.0804
2009-01-28 10:30:00,45.82,46.06,45.69,46.04,108782.97687547498,45.82,46.06,45.69,46.04,108782.9769
2009-01-28 10:40:00,46.03,46.06,45.81,45.82,84572.79339919661,46.03,46.06,45.81,45.82,84572.7934
2009-01-28 10:50:00,45.82,46.03,45.8,45.9,49940.288785148194,45.82,46.03,45.8,45.9,49940.2888
2009-01-28 11:00:00,45.9,45.94,45.79,45.91,62968.19020736076,45.9,45.94,45.79,45.91,62968.1902
2009-01-28 11:10:00,45.93,45.94,45.72,45.82,58951.25393551189,45.93,45.94,45.72,45.82,58951.2539
2009-01-28 11:20:00,45.82,45.92,45.63,45.65,89132.55889697102,45.82,45.92,45.63,45.65,89132.5589
2009-01-28 11:30:00,45.66,45.74,45.51,45.54,52328.737379220496,45.66,45.74,45.51,45.54,52328.7374
2009-01-28 11:40:00,45.58,45.66,45.05,45.19,286613.8312886766,45.58,45.66,45.05,45.19,286613.8313
2009-01-28 11:50:00,45.2,45.36,45.04,45.18,83704.26663771577,45.2,45.36,45.04,45.18,83704.2666
2009-01-28 12:00:00,45.2,45.3,45.05,45.12,273477.3640212789,45.2,45.3,45.05,45.12,273477.364
2009-01-28 12:10:00,45.13,45.18,44.9,45.13,93692.32439474542,45.13,45.18,44.9,45.13,93692.3244
2009-01-28 12:20:00,45.13,45.16,44.97,45.11,102811.85539029422,45.13,45.16,44.97,45.11,102811.8554
2009-01-28 12:30:00,45.09,45.13,44.93,45.03,100857.67017696232,45.09,45.13,44.93,45.03,100857.6702
2009-01-28 12:40:00,45.02,45.12,45.0,45.1,35501.03137552926,45.02,45.12,45.0,45.1,35501.0314
2009-01-28 12:50:00,45.11,45.13,45.06,45.09,50374.55216588861,45.11,45.13,45.06,45.09,50374.5522
2009-01-28 13:00:00,45.07,45.16,45.04,45.14,69699.27260883726,45.07,45.16,45.04,45.14,69699.2726
2009-01-28 13:10:00,45.13,45.2,45.1,45.16,37780.91412441646,45.13,45.2,45.1,45.16,37780.9141
2009-01-28 13:20:00,45.17,45.35,45.13,45.22,52980.132450331126,45.17,45.35,45.13,45.22,52980.1325
2009-01-28 13:30:00,45.23,45.5,45.2,45.47,98794.91911844534,45.23,45.5,45.2,45.47,98794.9191
2009-01-28 13:40:00,45.47,45.59,45.43,45.59,46357.615894039736,45.47,45.59,45.43,45.59,46357.6159
2009-01-28 13:50:00,45.59,45.75,45.59,45.72,95429.3779177071,45.59,45.75,45.59,45.72,95429.3779
2009-01-28 14:00:00,45.7,45.93,45.68,45.9,82184.34480512432,45.7,45.93,45.68,45.9,82184.3448
2009-01-28 14:10:00,45.9,46.07,45.77,46.03,99880.5775702964,45.9,46.07,45.77,46.03,99880.5776
2009-01-28 14:20:00,46.02,46.15,45.68,45.82,94560.85115622626,46.02,46.15,45.68,45.82,94560.8512
2009-01-28 14:30:00,45.79,45.87,45.5,45.72,46357.615894039736,45.79,45.87,45.5,45.72,46357.6159
2009-01-28 14:40:00,45.73,45.73,45.56,45.68,38649.4408858973,45.73,45.73,45.56,45.68,38649.4409
2009-01-28 14:50:00,45.68,45.85,45.55,45.83,62208.22929106504,45.68,45.85,45.55,45.83,62208.2293
2009-01-28 15:00:00,45.84,45.95,45.52,45.63,99989.14341548148,45.84,45.95,45.52,45.63,99989.1434
2009-01-28 15:10:00,45.65,45.67,45.51,45.56,75236.13071327761,45.65,45.67,45.51,45.56,75236.1307
2009-01-28 15:20:00,45.57,45.64,45.44,45.49,92715.23178807949,45.57,45.64,45.44,45.49,92715.2318
2009-01-28 15:30:00,45.49,45.61,45.39,45.61,104766.0406036261,45.49,45.61,45.39,45.61,104766.0406
2009-01-28 15:40:00,45.6,45.71,45.54,45.7,147540.9836065574,45.6,45.71,45.54,45.7,147540.9836
2009-01-28 15:50:00,45.7,46.06,45.64,45.87,285202.47530127026,45.7,46.06,45.64,45.87,285202.4753
2009-01-29 09:30:00,45.69,46.41,45.28,46.06,99989.14341548148,45.69,46.41,45.28,46.06,99989.1434
2009-01-29 09:40:00,46.06,46.1,45.82,45.87,75127.56486809251,46.06,46.1,45.82,45.87,75127.5649
2009-01-29 09:50:00,45.87,45.94,45.7,45.93,68830.74584735642,45.87,45.94,45.7,45.93,68830.7458
2009-01-29 10:00:00,45.91,46.05,45.54,45.55,87504.07121919445,45.91,46.05,45.54,45.55,87504.0712
2009-01-29 10:10:00,45.56,45.66,45.4,45.59,32678.319400716537,45.56,45.66,45.4,45.59,32678.3194
2009-01-29 10:20:00,45.59,45.64,45.46,45.64,21061.773965910324,45.59,45.64,45.46,45.64,21061.774
2009-01-29 10:30:00,45.63,45.66,45.39,45.59,42557.81131256107,45.63,45.66,45.39,45.59,42557.8113
2009-01-29 10:40:00,45.57,45.67,45.52,45.55,88264.03213549018,45.57,45.67,45.52,45.55,88264.0321
2009-01-29 10:50:00,45.55,45.75,45.48,45.72,82401.47649549453,45.55,45.75,45.48,45.72,82401.4765
2009-01-29 11:00:00,45.72,45.79,45.56,45.79,47768.9718814461,45.72,45.79,45.56,45.79,47768.9719
2009-01-29 11:10:00,45.75,45.91,45.72,45.74,75127.56486809251,45.75,45.91,45.72,45.74,75127.5649
2009-01-29 11:20:00,45.76,45.83,45.69,45.69,58082.72717403105,45.76,45.83,45.69,45.69,58082.7272
2009-01-29 11:30:00,45.7,45.7,45.51,45.53,53088.69829551623,45.7,45.7,45.51,45.53,53088.6983
2009-01-29 11:40:00,45.53,45.59,45.39,45.54,32895.45109108675,45.53,45.59,45.39,45.54,32895.4511
2009-01-29 11:50:00,45.52,45.68,45.5,45.68,24318.749321463467,45.52,45.68,45.5,45.68,24318.7493
2009-01-29 12:00:00,45.65,45.65,45.51,45.61,30615.568342199545,45.65,45.65,45.51,45.61,30615.5683
2009-01-29 12:10:00,45.62,45.7,45.59,45.65,21821.73488220606,45.62,45.7,45.59,45.65,21821.7349
2009-01-29 12:20:00,45.67,45.72,45.63,45.71,26707.197915535773,45.67,45.72,45.63,45.71,26707.1979
2009-01-29 12:30:00,45.7,45.73,45.59,45.59,27575.724677016613,45.7,45.73,45.59,45.59,27575.7247
2009-01-29 12:40:00,45.57,45.59,45.46,45.46,76430.35501031375,45.57,45.59,45.46,45.46,76430.355
2009-01-29 12:50:00,45.47,45.5,45.12,45.17,57214.20041255021,45.47,45.5,45.12,45.17,57214.2004
2009-01-29 13:00:00,45.15,45.15,44.9,45.01,66767.99478883944,45.15,45.15,44.9,45.01,66767.9948
2009-01-29 13:10:00,45.01,45.14,44.98,45.13,30507.00249701444,45.01,45.14,44.98,45.13,30507.0025
2009-01-29 13:20:00,45.13,45.27,45.12,45.25,30398.43665182933,45.13,45.27,45.12,45.25,30398.4367
2009-01-29 13:30:00,45.26,45.29,45.22,45.25,36803.82151775052,45.26,45.29,45.22,45.25,36803.8215
2009-01-29 13:40:00,45.27,45.37,45.15,45.17,59168.385625882096,45.27,45.37,45.15,45.17,59168.3856
2009-01-29 13:50:00,45.17,45.19,44.98,45.19,102703.28954510912,45.17,45.19,44.98,45.19,102703.2895
2009-01-29 14:00:00,45.18,45.35,45.13,45.34,56345.67365106937,45.18,45.35,45.13,45.34,56345.6737
2009-01-29 14:10:00,45.33,45.67,45.32,45.59,63076.75605254587,45.33,45.67,45.32,45.59,63076.7561
2009-01-29 14:20:00,45.61,45.63,45.52,45.62,52220.17153403539,45.61,45.63,45.52,45.62,52220.1715
2009-01-29 14:30:00,45.63,45.74,45.62,45.71,140484.20366952557,45.63,45.74,45.62,45.71,140484.2037
2009-01-29 14:40:00,45.7,45.87,45.66,45.71,80121.59374660732,45.7,45.87,45.66,45.71,80121.5937
2009-01-29 14:50:00,45.71,45.82,45.53,45.61,90326.78319400716,45.71,45.82,45.53,45.61,90326.7832
2009-01-29 15:00:00,45.6,45.7,45.59,45.62,101074.80186733254,45.6,45.7,45.59,45.62,101074.8019
2009-01-29 15:10:00,45.63,45.64,45.5,45.59,70893.49690587341,45.63,45.64,45.5,45.59,70893.4969
2009-01-29 15:20:00,45.57,45.6,45.4,45.43,185430.4635761589,45.57,45.6,45.4,45.43,185430.4636
2009-01-29 15:30:00,45.44,45.47,45.32,45.41,197155.57485615023,45.44,45.47,45.32,45.41,197155.5749
2009-01-29 15:40:00,45.42,45.52,45.35,45.41,158180.43643469765,45.42,45.52,45.35,45.41,158180.4364
2009-01-29 15:50:00,45.38,45.49,45.27,45.47,244164.58582130063,45.38,45.49,45.27,45.47,244164.5858
2009-01-30 09:30:00,45.27,45.78,45.27,45.29,58082.72717403105,45.27,45.78,45.27,45.29,58082.7272
2009-01-30 09:40:00,45.32,45.36,44.92,45.15,134621.64802952993,45.32,45.36,44.92,45.15,134621.648
2009-01-30 09:50:00,45.14,45.35,44.82,44.9,106177.39659103246,45.14,45.35,44.82,44.9,106177.3966
2009-01-30 10:00:00,44.89,45.29,44.86,45.29,67419.38985995007,44.89,45.29,44.86,45.29,67419.3899
2009-01-30 10:10:00,45.29,45.32,44.95,44.97,51568.77646292477,45.29,45.32,44.95,44.97,51568.7765
2009-01-30 10:20:00,44.99,45.11,44.76,44.81,59928.34654217783,44.99,45.11,44.76,44.81,59928.3465
2009-01-30 10:30:00,44.79,44.8,44.61,44.77,68613.61415698621,44.79,44.8,44.61,44.77,68613.6142
2009-01-30 10:40:00,44.77,44.82,44.54,44.67,166974.26989469113,44.77,44.82,44.54,44.67,166974.2699
2009-01-30 10:50:00,44.67,44.76,44.49,44.75,77298.8817717946,44.67,44.76,44.49,44.75,77298.8818
2009-01-30 11:00:00,44.77,44.83,44.61,44.62,35175.333839973944,44.77,44.83,44.61,44.62,35175.3338
2009-01-30 11:10:00,44.63,44.65,44.32,44.34,191293.0192161546,44.63,44.65,44.32,44.34,191293.0192
2009-01-30 11:20:00,44.36,44.36,44.16,44.28,116382.58603843232,44.36,44.36,44.16,44.28,116382.586
2009-01-30 11:30:00,44.28,44.3,44.16,44.19,52003.03984366518,44.28,44.3,44.16,44.19,52003.0398
2009-01-30 11:40:00,44.18,44.52,44.17,44.48,78818.80360438606,44.18,44.52,44.17,44.48,78818.8036
2009-01-30 11:50:00,44.46,44.51,44.39,44.4,21821.73488220606,44.46,44.51,44.39,44.4,21821.7349
2009-01-30 12:00:00,44.39,44.51,44.37,44.51,72087.72120290957,44.39,44.51,44.37,44.51,72087.7212
2009-01-30 12:10:00,44.53,44.61,44.52,44.6,29855.60742590381,44.53,44.61,44.52,44.6,29855.6074
2009-01-30 12:20:00,44.6,44.77,44.59,44.75,22907.393334057106,44.6,44.77,44.59,44.75,22907.3933
2009-01-30 12:30:00,44.75,44.77,44.62,44.7,24535.88101183368,44.75,44.77,44.62,44.7,24535.881
2009-01-30 12:40:00,44.7,44.74,44.66,44.7,73933.34057105635,44.7,44.74,44.66,44.7,73933.3406
2009-01-30 12:50:00,44.7,44.82,44.65,44.77,45489.0891325589,44.7,44.82,44.65,44.77,45489.0891
2009-01-30 13:00:00,44.77,45.03,44.71,44.99,102811.85539029422,44.77,45.03,44.71,44.99,102811.8554
2009-01-30 13:10:00,45.0,45.11,44.89,45.0,51134.51308218435,45.0,45.11,44.89,45.0,51134.5131
2009-01-30 13:20:00,45.01,45.01,44.75,44.8,43752.03560959722,45.01,45.01,44.75,44.8,43752.0356
2009-01-30 13:30:00,44.8,44.8,44.58,44.68,47768.9718814461,44.8,44.8,44.58,44.68,47768.9719
2009-01-30 13:40:00,44.69,44.9,44.54,44.9,49940.288785148194,44.69,44.9,44.54,44.9,49940.2888
2009-01-30 13:50:00,44.91,45.04,44.89,44.99,46357.615894039736,44.91,45.04,44.89,44.99,46357.6159
2009-01-30 14:00:00,44.95,45.06,44.88,44.92,41472.15286071002,44.95,45.06,44.88,44.92,41472.1529
2009-01-30 14:10:00,44.94,45.11,44.88,45.11,59928.34654217783,44.94,45.11,44.88,45.11,59928.3465
2009-01-30 14:20:00,45.08,45.16,44.98,45.09,86852.67614808382,45.08,45.16,44.98,45.09,86852.6761
2009-01-30 14:30:00,45.09,45.19,45.01,45.01,77841.71099772012,45.09,45.19,45.01,45.01,77841.711
2009-01-30 14:40:00,45.02,45.07,44.95,44.99,54717.185973292806,45.02,45.07,44.95,44.99,54717.186
2009-01-30 14:50:00,44.99,45.01,44.89,44.97,51894.47399848008,44.99,45.01,44.89,44.97,51894.474
2009-01-30 15:00:00,44.97,45.11,44.94,44.98,81750.0814243839,44.97,45.11,44.94,44.98,81750.0814
2009-01-30 15:10:00,44.98,45.15,44.92,44.94,92389.53425252416,44.98,45.15,44.92,44.94,92389.5343
2009-01-30 15:20:00,44.94,44.99,44.82,44.85,123656.49766583434,44.94,44.99,44.82,44.85,123656.4977
2009-01-30 15:30:00,44.83,44.9,44.68,44.72,237759.20095537943,44.83,44.9,44.68,44.72,237759.201
2009-01-30 15:40:00,44.73,44.91,44.72,44.81,271306.0471175768,44.73,44.91,44.72,44.81,271306.0471
2009-01-30 15:50:00,44.82,44.87,44.72,44.81,235696.44989686247,44.82,44.87,44.72,44.81,235696.4499
2009-02-02 09:30:00,44.35,44.9,44.26,44.73,78167.40853327543,44.35,44.9,44.26,44.73,78167.4085
2009-02-02 09:40:00,44.75,45.05,44.67,45.0,70893.49690587341,44.75,45.05,44.67,45.0,70893.4969
2009-02-02 09:50:00,45.03,45.23,44.95,45.21,124959.2878080556,45.03,45.23,44.95,45.21,124959.2878
2009-02-02 10:00:00,45.21,45.47,45.21,45.42,101400.49940288786,45.21,45.47,45.21,45.42,101400.4994
2009-02-02 10:10:00,45.43,45.58,45.32,45.39,157854.73889914234,45.43,45.58,45.32,45.39,157854.7389
2009-02-02 10:20:00,45.41,45.54,45.36,45.49,51025.94723699924,45.41,45.54,45.36,45.49,51025.9472
2009-02-02 10:30:00,45.5,45.54,45.31,45.44,117251.11279991316,45.5,45.54,45.31,45.44,117251.1128
2009-02-02 10:40:00,45.44,45.46,45.34,45.43,47660.406036261,45.44,45.46,45.34,45.43,47660.406
2009-02-02 10:50:00,45.42,45.58,45.41,45.52,172945.3913798719,45.42,45.58,45.41,45.52,172945.3914
2009-02-02 11:00:00,45.51,45.51,45.43,45.47,67853.65324069049,45.51,45.51,45.43,45.47,67853.6532
2009-02-02 11:10:00,45.46,45.54,45.46,45.47,101509.06524807296,45.46,45.54,45.46,45.47,101509.0652
2009-02-02 11:20:00,45.47,45.53,45.42,45.52,52220.17153403539,45.47,45.53,45.42,45.52,52220.1715
2009-02-02 11:30:00,45.51,45.76,45.46,45.73,93366.6268591901,45.51,45.76,45.46,45.73,93366.6269
2009-02-02 11:40:00,45.71,46.02,45.66,45.97,93149.49516881988,45.71,46.02,45.66,45.97,93149.4952
2009-02-02 11:50:00,45.96,46.04,45.93,45.99,49831.72293996309,45.96,46.04,45.93,45.99,49831.7229
2009-02-02 12:00:00,46.0,46.07,45.86,45.93,56128.54196069916,46.0,46.07,45.86,45.93,56128.542
2009-02-02 12:10:00,45.93,46.02,45.85,46.01,36478.1239821952,45.93,46.02,45.85,46.01,36478.124
2009-02-02 12:20:00,46.0,46.01,45.93,45.98,21713.169037020954,46.0,46.01,45.93,45.98,21713.169
2009-02-02 12:30:00,45.96,46.07,45.96,46.06,85224.18847030724,45.96,46.07,45.96,46.06,85224.1885
2009-02-02 12:40:00,46.06,46.07,45.97,46.0,43969.16729996744,46.06,46.07,45.97,46.0,43969.1673
2009-02-02 12:50:00,46.02,46.1,45.93,46.05,53957.22505699707,46.02,46.1,45.93,46.05,53957.2251
2009-02-02 13:00:00,46.06,46.06,45.93,46.01,26815.76376072088,46.06,46.06,45.93,46.01,26815.7638
2009-02-02 13:10:00,46.01,46.04,45.93,46.03,70350.66767994789,46.01,46.04,45.93,46.03,70350.6677
2009-02-02 13:20:00,46.04,46.06,45.95,45.95,57757.02963847574,46.04,46.06,45.95,45.95,57757.0296
2009-02-02 13:30:00,45.97,46.05,45.93,46.0,38649.4408858973,45.97,46.05,45.93,46.0,38649.4409
2009-02-02 13:40:00,46.0,46.06,45.94,45.94,31375.52925849528,46.0,46.06,45.94,45.94,31375.5293
2009-02-02 13:50:00,45.94,45.96,45.75,45.87,36912.38736293562,45.94,45.96,45.75,45.87,36912.3874
2009-02-02 14:00:00,45.85,45.94,45.82,45.88,39300.83595700793,45.85,45.94,45.82,45.88,39300.836
2009-02-02 14:10:00,45.89,46.03,45.84,46.01,49071.76202366736,45.89,46.03,45.84,46.01,49071.762
2009-02-02 14:20:00,46.0,46.0,45.78,45.89,41146.45532515471,46.0,46.0,45.78,45.89,41146.4553
2009-02-02 14:30:00,45.87,45.93,45.82,45.83,51460.21061773966,45.87,45.93,45.82,45.83,51460.2106
2009-02-02 14:40:00,45.83,45.94,45.82,45.85,46031.91835848442,45.83,45.94,45.82,45.85,46031.9184
2009-02-02 14:50:00,45.85,45.91,45.82,45.83,43752.03560959722,45.85,45.91,45.82,45.83,43752.0356
2009-02-02 15:00:00,45.83,45.91,45.78,45.87,109760.06948214093,45.83,45.91,45.78,45.87,109760.0695
2009-02-02 15:10:00,45.87,46.1,45.82,46.04,84355.6617088264,45.87,46.1,45.82,46.04,84355.6617
2009-02-02 15:20:00,46.05,46.13,45.98,46.11,90543.91488437736,46.05,46.13,45.98,46.11,90543.9149
2009-02-02 15:30:00,46.11,46.23,46.04,46.1,114754.09836065574,46.11,46.23,46.04,46.1,114754.0984
2009-02-02 15:40:00,46.1,46.26,46.06,46.07,129844.7508413853,46.1,46.26,46.06,46.07,129844.7508
2009-02-02 15:50:00,46.08,46.2,46.06,46.15,215068.9393116925,46.08,46.2,46.06,46.15,215068.9393
2009-02-03 09:30:00,46.59,46.59,45.9,46.01,137770.05753989794,46.59,46.59,45.9,46.01,137770.0575
2009-02-03 09:40:00,45.97,46.57,45.96,46.37,151449.35403322114,45.97,46.57,45.96,46.37,151449.354
2009-02-03 09:50:00,46.38,46.41,46.06,46.06,47009.010965150366,46.38,46.41,46.06,46.06,47009.011
2009-02-03 10:00:00,46.08,46.27,46.06,46.06,49940.288785148194,46.08,46.27,46.06,46.06,49940.2888
2009-02-03 10:10:00,46.06,46.1,45.95,45.96,89023.99305178592,46.06,46.1,45.95,45.96,89023.9931
2009-02-03 10:20:00,45.95,46.23,45.95,46.17,71544.89197698404,45.95,46.23,45.95,46.17,71544.892
2009-02-03 10:30:00,46.17,46.17,46.02,46.06,45706.22082292911,46.17,46.17,46.02,46.06,45706.2208
2009-02-03 10:40:00,46.06,46.29,46.06,46.17,52545.86906959071,46.06,46.29,46.06,46.17,52545.8691
2009-02-03 10:50:00,46.19,46.2,46.01,46.14,129193.35577027468,46.19,46.2,46.01,46.14,129193.3558
2009-02-03 11:00:00,46.15,46.21,46.07,46.09,49071.76202366736,46.15,46.21,46.07,46.09,49071.762
2009-02-03 11:10:00,46.09,46.17,46.05,46.17,68179.35077624579,46.09,46.17,46.05,46.17,68179.3508
2009-02-03 11:20:00,46.17,46.52,46.14,46.5,102160.4603191836,46.17,46.52,46.14,46.5,102160.4603
2009-02-03 11:30:00,46.52,46.59,46.43,46.55,135273.04310064056,46.52,46.59,46.43,46.55,135273.0431
2009-02-03 11:40:00,46.56,46.63,46.5,46.54,135490.17479101077,46.56,46.63,46.5,46.54,135490.1748
2009-02-03 11:50:00,46.54,46.81,46.53,46.81,97600.69482140918,46.54,46.81,46.53,46.81,97600.6948
2009-02-03 12:00:00,46.79,46.95,46.72,46.87,270328.9545109109,46.79,46.95,46.72,46.87,270328.9545
2009-02-03 12:10:00,46.87,46.92,46.78,46.89,76430.35501031375,46.87,46.92,46.78,46.89,76430.355
2009-02-03 12:20:00,46.88,46.91,46.82,46.89,30941.26587775486,46.88,46.91,46.82,46.89,30941.2659
2009-02-03 12:30:00,46.89,47.0,46.88,46.96,73933.34057105635,46.89,47.0,46.88,46.96,73933.3406
2009-02-03 12:40:00,46.98,47.1,46.95,47.02,62859.62436217566,46.98,47.1,46.95,47.02,62859.6244
2009-02-03 12:50:00,47.03,47.21,47.03,47.19,77081.75008142438,47.03,47.21,47.03,47.19,77081.7501
2009-02-03 13:00:00,47.19,47.31,47.1,47.19,62208.22929106504,47.19,47.31,47.1,47.19,62208.2293
2009-02-03 13:10:00,47.2,47.29,47.18,47.22,26598.632070350668,47.2,47.29,47.18,47.22,26598.6321
2009-02-03 13:20:00,47.22,47.22,47.04,47.05,67093.69232439475,47.22,47.22,47.04,47.05,67093.6923
2009-02-03 13:30:00,47.05,47.24,46.99,47.18,58408.42470958637,47.05,47.24,46.99,47.18,58408.4247
2009-02-03 13:40:00,47.17,47.25,47.1,47.21,60145.47823254804,47.17,47.25,47.1,47.21,60145.4782
2009-02-03 13:50:00,47.21,47.34,47.17,47.29,59168.385625882096,47.21,47.34,47.17,47.29,59168.3856
2009-02-03 14:00:00,47.28,47.5,47.23,47.48,117468.24449028337,47.28,47.5,47.23,47.48,117468.2445
2009-02-03 14:10:00,47.5,47.57,47.39,47.41,121810.87829768757,47.5,47.57,47.39,47.41,121810.8783
2009-02-03 14:20:00,47.42,47.6,47.39,47.55,86961.24199326892,47.42,47.6,47.39,47.55,86961.242
2009-02-03 14:30:00,47.56,47.64,47.44,47.44,90218.21734882206,47.56,47.64,47.44,47.44,90218.2173
2009-02-03 14:40:00,47.45,47.63,47.45,47.51,139072.8476821192,47.45,47.63,47.45,47.51,139072.8477
2009-02-03 14:50:00,47.5,47.59,47.5,47.57,97600.69482140918,47.5,47.59,47.5,47.57,97600.6948
2009-02-03 15:00:00,47.55,47.85,47.52,47.84,123873.62935620456,47.55,47.85,47.52,47.84,123873.6294
2009-02-03 15:10:00,47.82,48.15,47.82,47.94,159917.48995765933,47.82,48.15,47.82,47.94,159917.49
2009-02-03 15:20:00,47.95,48.35,47.95,48.14,198349.7991531864,47.95,48.35,47.95,48.14,198349.7992
2009-02-03 15:30:00,48.13,48.15,47.87,48.04,182824.88329171645,48.13,48.15,47.87,48.04,182824.8833
2009-02-03 15:40:00,48.04,48.1,47.81,47.9,381283.248290088,48.04,48.1,47.81,47.9,381283.2483
2009-02-03 15:50:00,47.91,48.32,47.91,48.32,404407.7733145153,47.91,48.32,47.91,48.32,404407.7733
2009-02-04 09:30:00,48.32,48.63,47.97,48.62,147106.72022581697,48.32,48.63,47.97,48.62,147106.7202
2009-02-04 09:40:00,48.61,48.95,48.27,48.77,237542.0692650092,48.61,48.95,48.27,48.77,237542.0693
2009-02-04 09:50:00,48.76,49.26,48.76,49.19,210834.87134947343,48.76,49.26,48.76,49.19,210834.8713
2009-02-04 10:00:00,49.21,49.37,48.98,49.31,235913.58158723268,49.21,49.37,48.98,49.31,235913.5816
2009-02-04 10:10:00,49.28,49.43,49.19,49.28,273911.62740201934,49.28,49.43,49.19,49.28,273911.6274
2009-02-04 10:20:00,49.27,49.41,49.24,49.29,182607.75160134624,49.27,49.41,49.24,49.29,182607.7516
2009-02-04 10:30:00,49.28,49.38,49.24,49.27,132233.19943545762,49.28,49.38,49.24,49.27,132233.1994
2009-02-04 10:40:00,49.27,49.29,48.94,49.02,259798.0675279557,49.27,49.29,48.94,49.02,259798.0675
2009-02-04 10:50:00,49.01,49.23,49.0,49.19,428292.2592552384,49.01,49.23,49.0,49.19,428292.2593
2009-02-04 11:00:00,49.19,49.21,48.91,48.96,199978.28683096296,49.19,49.21,48.91,48.96,199978.2868
2009-02-04 11:10:00,48.97,49.04,48.91,49.02,177722.28856801652,48.97,49.04,48.91,49.02,177722.2886
2009-02-04 11:20:00,49.0,49.21,49.0,49.12,171425.46954728043,49.0,49.21,49.0,49.12,171425.4695
2009-02-04 11:30:00,49.12,49.16,49.09,49.15,38649.4408858973,49.12,49.16,49.09,49.15,38649.4409
2009-02-04 11:40:00,49.11,49.24,49.09,49.21,308978.39539680816,49.11,49.24,49.09,49.21,308978.3954
2009-02-04 11:50:00,49.21,49.23,49.13,49.17,95537.9437628922,49.21,49.23,49.13,49.17,95537.9438
2009-02-04 12:00:00,49.19,49.23,49.14,49.2,57431.33210292042,49.19,49.23,49.14,49.2,57431.3321
2009-02-04 12:10:00,49.2,49.27,49.09,49.21,94018.02193030072,49.2,49.27,49.09,49.21,94018.0219
2009-02-04 12:20:00,49.21,49.28,49.1,49.18,121376.61491694712,49.21,49.28,49.1,49.18,121376.6149
2009-02-04 12:30:00,49.18,49.22,49.09,49.1,99989.14341548148,49.18,49.22,49.09,49.1,99989.1434
2009-02-04 12:40:00,49.1,49.15,49.09,49.12,51677.34230810987,49.1,49.15,49.09,49.12,51677.3423
2009-02-04 12:50:00,49.14,49.19,49.1,49.14,65790.9021821735,49.14,49.19,49.1,49.14,65790.9022
2009-02-04 13:00:00,49.15,49.18,49.02,49.09,160894.58256432528,49.15,49.18,49.02,49.09,160894.5826
2009-02-04 13:10:00,49.09,49.15,49.06,49.07,117685.37618065358,49.09,49.15,49.06,49.07,117685.3762
2009-02-04 13:20:00,49.06,49.1,48.99,49.03,71219.19444142873,49.06,49.1,48.99,49.03,71219.1944
2009-02-04 13:30:00,49.05,49.05,48.5,48.5,122896.5367495386,49.05,49.05,48.5,48.5,122896.5367
2009-02-04 13:40:00,48.51,48.51,48.2,48.36,164477.25545543374,48.51,48.51,48.2,48.36,164477.2555
2009-02-04 13:50:00,48.37,48.45,48.25,48.3,120073.82477472589,48.37,48.45,48.25,48.3,120073.8248
2009-02-04 14:00:00,48.32,48.47,48.25,48.31,62751.05851699055,48.32,48.47,48.25,48.31,62751.0585
2009-02-04 14:10:00,48.32,48.43,48.3,48.38,73499.07719031593,48.32,48.43,48.3,48.38,73499.0772
2009-02-04 14:20:00,48.38,48.47,48.31,48.4,88046.90044511997,48.38,48.47,48.31,48.4,88046.9004
2009-02-04 14:30:00,48.41,48.58,48.4,48.58,55911.41027032895,48.41,48.58,48.4,48.58,55911.4103
2009-02-04 14:40:00,48.58,48.6,48.43,48.57,63945.28281402671,48.58,48.6,48.43,48.57,63945.2828
2009-02-04 14:50:00,48.55,48.74,48.46,48.67,107263.05504288353,48.55,48.74,48.46,48.67,107263.055
2009-02-04 15:00:00,48.66,48.7,48.54,48.6,99663.44587992618,48.66,48.7,48.54,48.6,99663.4459
2009-02-04 15:10:00,48.59,48.62,48.51,48.55,87612.63706437955,48.59,48.62,48.51,48.55,87612.6371
2009-02-04 15:20:00,48.54,48.54,48.36,48.49,213223.31994354576,48.54,48.54,48.36,48.49,213223.3199
2009-02-04 15:30:00,48.47,48.56,48.42,48.51,125936.38041472153,48.47,48.56,48.42,48.51,125936.3804
2009-02-04 15:40:00,48.52,48.61,48.43,48.43,152535.0124850722,48.52,48.61,48.43,48.43,152535.0125
2009-02-04 15:50:00,48.44,48.63,48.4,48.59,239713.38616871127,48.44,48.63,48.4,48.59,239713.3862
2009-02-05 09:30:00,47.92,48.71,47.75,48.37,120616.6540006514,47.92,48.71,47.75,48.37,120616.654
2009-02-05 09:40:00,48.37,48.5,48.1,48.34,110302.89870806644,48.37,48.5,48.1,48.34,110302.8987
2009-02-05 09:50:00,48.35,48.42,47.94,47.99,113451.30821843448,48.35,48.42,47.94,47.99,113451.3082
2009-02-05 10:00:00,47.99,48.12,47.88,47.89,112908.47899250896,47.99,48.12,47.88,47.89,112908.479
2009-02-05 10:10:00,47.9,48.1,47.85,47.98,159917.48995765933,47.9,48.1,47.85,47.98,159917.49
2009-02-05 10:20:00,47.96,48.21,47.92,48.17,93040.9293236348,47.96,48.21,47.92,48.17,93040.9293
2009-02-05 10:30:00,48.16,48.31,48.01,48.12,68613.61415698621,48.16,48.31,48.01,48.12,68613.6142
2009-02-05 10:40:00,48.12,48.32,48.07,48.14,112908.47899250896,48.12,48.32,48.07,48.14,112908.479
2009-02-05 10:50:00,48.15,48.41,48.13,48.24,175008.1424383889,48.15,48.41,48.13,48.24,175008.1424
2009-02-05 11:00:00,48.25,48.36,48.11,48.31,281728.3682553469,48.25,48.36,48.11,48.31,281728.3683
2009-02-05 11:10:00,48.31,48.35,48.18,48.32,251655.62913907284,48.31,48.35,48.18,48.32,251655.6291
2009-02-05 11:20:00,48.31,48.4,48.26,48.27,76756.05254586907,48.31,48.4,48.26,48.27,76756.0525
2009-02-05 11:30:00,48.25,48.65,48.25,48.54,90543.91488437736,48.25,48.65,48.25,48.54,90543.9149
2009-02-05 11:40:00,48.54,48.68,48.51,48.58,35826.728911084574,48.54,48.68,48.51,48.58,35826.7289
2009-02-05 11:50:00,48.55,48.7,48.54,48.64,42883.508848116384,48.55,48.7,48.54,48.64,42883.5088
2009-02-05 12:00:00,48.64,48.78,48.6,48.74,88698.2955162306,48.64,48.78,48.6,48.74,88698.2955
2009-02-05 12:10:00,48.75,48.99,48.74,48.88,84355.6617088264,48.75,48.99,48.74,48.88,84355.6617
2009-02-05 12:20:00,48.89,48.97,48.76,48.81,54174.35674736728,48.89,48.97,48.76,48.81,54174.3567
2009-02-05 12:30:00,48.81,48.92,48.62,48.64,56997.06872218,48.81,48.92,48.62,48.64,56997.0687
2009-02-05 12:40:00,48.63,48.77,48.63,48.69,51677.34230810987,48.63,48.77,48.63,48.69,51677.3423
2009-02-05 12:50:00,48.69,48.97,48.68,48.96,162088.80686136143,48.69,48.97,48.68,48.96,162088.8069
2009-02-05 13:00:00,48.96,49.01,48.76,48.83,43643.46976441212,48.96,49.01,48.76,48.83,43643.4698
2009-02-05 13:10:00,48.83,49.0,48.78,48.98,160894.58256432528,48.83,49.0,48.78,48.98,160894.5826
2009-02-05 13:20:00,48.97,49.03,48.81,48.88,50265.98632070351,48.97,49.03,48.81,48.88,50265.9863
2009-02-05 13:30:00,48.86,48.89,48.76,48.85,35935.29475626968,48.86,48.89,48.76,48.85,35935.2948
2009-02-05 13:40:00,48.83,49.01,48.78,48.97,35066.76799478884,48.83,49.01,48.78,48.97,35066.768
2009-02-05 13:50:00,48.95,48.98,48.81,48.85,22038.86657257627,48.95,48.98,48.81,48.85,22038.8666
2009-02-05 14:00:00,48.84,49.03,48.8,48.93,131473.23851916188,48.84,49.03,48.8,48.93,131473.2385
2009-02-05 14:10:00,48.93,49.06,48.83,48.96,71002.06275105852,48.93,49.06,48.83,48.96,71002.0628
2009-02-05 14:20:00,48.96,49.17,48.92,49.13,56671.37118662469,48.96,49.17,48.92,49.13,56671.3712
2009-02-05 14:30:00,49.13,49.16,49.04,49.07,144826.83747692977,49.13,49.16,49.04,49.07,144826.8375
2009-02-05 14:40:00,49.07,49.08,48.84,48.84,91955.27087178374,49.07,49.08,48.84,48.84,91955.2709
2009-02-05 14:50:00,48.86,48.95,48.75,48.82,79904.46205623711,48.86,48.95,48.75,48.82,79904.4621
2009-02-05 15:00:00,48.82,48.94,48.67,48.67,168494.1917272826,48.82,48.94,48.67,48.67,168494.1917
2009-02-05 15:10:00,48.7,48.77,48.6,48.71,322983.3894256867,48.7,48.77,48.6,48.71,322983.3894
2009-02-05 15:20:00,48.71,48.78,48.66,48.73,184779.06850504832,48.71,48.78,48.66,48.73,184779.0685
2009-02-05 15:30:00,48.73,48.9,48.68,48.79,306807.07849310606,48.73,48.9,48.68,48.79,306807.0785
2009-02-05 15:40:00,48.79,49.13,48.79,49.12,320703.5066767995,48.79,49.13,48.79,49.12,320703.5067
2009-02-05 15:50:00,49.1,49.17,48.97,49.17,388340.02822711976,49.1,49.17,48.97,49.17,388340.0282
2009-02-06 09:30:00,46.99,48.3,46.88,48.0,839756.8125067854,46.99,48.3,46.88,48.0,839756.8125
2009-02-06 09:40:00,48.0,48.22,47.43,47.8,435457.6050374552,48.0,48.22,47.43,47.8,435457.605
2009-02-06 09:50:00,47.8,48.49,47.63,48.33,262512.21365758334,47.8,48.49,47.63,48.33,262512.2137
2009-02-06 10:00:00,48.36,48.76,48.2,48.67,352730.4310064054,48.36,48.76,48.2,48.67,352730.431
2009-02-06 10:10:00,48.68,49.26,48.66,49.05,323634.7844967973,48.68,49.26,48.66,49.05,323634.7845
2009-02-06 10:20:00,49.05,49.05,48.27,48.41,139941.37444360004,49.05,49.05,48.27,48.41,139941.3744
2009-02-06 10:30:00,48.38,48.75,48.3,48.55,145803.9300835957,48.38,48.75,48.3,48.55,145803.9301
2009-02-06 10:40:00,48.56,48.72,48.34,48.56,205840.84247095865,48.56,48.72,48.34,48.56,205840.8425
2009-02-06 10:50:00,48.54,48.6,48.03,48.13,164260.12376506353,48.54,48.6,48.03,48.13,164260.1238
2009-02-06 11:00:00,48.1,48.32,48.02,48.05,241016.17631093253,48.1,48.32,48.02,48.05,241016.1763
2009-02-06 11:10:00,48.04,48.24,47.89,47.98,115948.3226576919,48.04,48.24,47.89,47.98,115948.3227
2009-02-06 11:20:00,48.0,48.03,47.81,47.9,145369.6667028553,48.0,48.03,47.81,47.9,145369.6667
2009-02-06 11:30:00,47.9,47.92,47.47,47.48,172293.99630876127,47.9,47.92,47.47,47.48,172293.9963
2009-02-06 11:40:00,47.47,47.9,47.25,47.86,263380.7404190642,47.47,47.9,47.25,47.86,263380.7404
2009-02-06 11:50:00,47.85,47.86,47.57,47.59,243404.6249050049,47.85,47.86,47.57,47.59,243404.6249
2009-02-06 12:00:00,47.58,47.67,47.36,47.36,156660.51460210618,47.58,47.67,47.36,47.36,156660.5146
2009-02-06 12:10:00,47.36,47.46,47.07,47.23,168277.0600369124,47.36,47.46,47.07,47.23,168277.06
2009-02-06 12:20:00,47.23,47.28,47.07,47.14,137770.05753989794,47.23,47.28,47.07,47.14,137770.0575
2009-02-06 12:30:00,47.16,47.57,47.11,47.36,124525.02442731518,47.16,47.57,47.11,47.36,124525.0244
2009-02-06 12:40:00,47.39,47.52,47.36,47.45,59928.34654217783,47.39,47.52,47.36,47.45,59928.3465
2009-02-06 12:50:00,47.44,47.56,47.44,47.46,107697.31842362392,47.44,47.56,47.44,47.46,107697.3184
2009-02-06 13:00:00,47.46,47.63,47.42,47.57,109868.63532732605,47.46,47.63,47.42,47.57,109868.6353
2009-02-06 13:10:00,47.57,47.83,47.47,47.83,102486.1578547389,47.57,47.83,47.47,47.83,102486.1579
2009-02-06 13:20:00,47.84,47.94,47.65,47.73,124959.2878080556,47.84,47.94,47.65,47.73,124959.2878
2009-02-06 13:30:00,47.72,47.93,47.7,47.88,66116.59971772881,47.72,47.93,47.7,47.88,66116.5997
2009-02-06 13:40:00,47.89,47.9,47.71,47.78,56128.54196069916,47.89,47.9,47.71,47.78,56128.542
2009-02-06 13:50:00,47.77,47.92,47.67,47.91,162740.20193247206,47.77,47.92,47.67,47.91,162740.2019
2009-02-06 14:00:00,47.9,47.92,47.62,47.83,88264.03213549018,47.9,47.92,47.62,47.83,88264.0321
2009-02-06 14:10:00,47.83,47.93,47.72,47.76,77516.0134621648,47.83,47.93,47.72,47.76,77516.0135
2009-02-06 14:20:00,47.75,47.94,47.69,47.91,55151.449354033226,47.75,47.94,47.69,47.91,55151.4494
2009-02-06 14:30:00,47.91,48.06,47.9,47.9,66442.29725328412,47.91,48.06,47.9,47.9,66442.2973
2009-02-06 14:40:00,47.91,47.93,47.72,47.72,457279.3399196613,47.91,47.93,47.72,47.72,457279.3399
2009-02-06 14:50:00,47.72,47.9,47.72,47.89,47877.537726631206,47.72,47.9,47.72,47.89,47877.5377
2009-02-06 15:00:00,47.89,47.97,47.74,47.77,127022.03886657258,47.89,47.97,47.74,47.77,127022.0389
2009-02-06 15:10:00,47.76,47.92,47.69,47.85,149386.60297470418,47.76,47.92,47.69,47.85,149386.603
2009-02-06 15:20:00,47.85,47.94,47.79,47.89,124525.02442731518,47.85,47.94,47.79,47.89,124525.0244
2009-02-06 15:30:00,47.89,48.13,47.88,48.08,182282.0540657909,47.89,48.13,47.88,48.08,182282.0541
2009-02-06 15:40:00,48.09,48.27,48.08,48.17,204429.4864835523,48.09,48.27,48.08,48.17,204429.4865
2009-02-06 15:50:00,48.18,48.3,48.12,48.3,375094.99511453696,48.18,48.3,48.12,48.3,375094.9951
2009-02-09 09:30:00,47.26,47.55,46.52,46.74,551080.2301595918,47.26,47.55,46.52,46.74,551080.2302
2009-02-09 09:40:00,46.76,46.98,46.62,46.79,325480.4038649441,46.76,46.98,46.62,46.79,325480.4039
2009-02-09 09:50:00,46.77,46.95,46.72,46.81,168711.3234176528,46.77,46.95,46.72,46.81,168711.3234
2009-02-09 10:00:00,46.81,46.84,46.66,46.73,156009.11953099555,46.81,46.84,46.66,46.73,156009.1195
2009-02-09 10:10:00,46.74,46.89,46.71,46.74,70024.97014439257,46.74,46.89,46.71,46.74,70024.9701
2009-02-09 10:20:00,46.74,46.86,46.72,46.76,87612.63706437955,46.74,46.86,46.72,46.76,87612.6371
2009-02-09 10:30:00,46.76,46.98,46.75,46.93,146021.06177396592,46.76,46.98,46.75,46.93,146021.0618
2009-02-09 10:40:00,46.96,47.56,46.93,47.53,104548.90891325587,46.96,47.56,46.93,47.53,104548.9089
2009-02-09 10:50:00,47.49,47.59,47.25,47.49,48963.19617848225,47.49,47.59,47.25,47.49,48963.1962
2009-02-09 11:00:00,47.48,47.5,47.24,47.33,61991.097600694826,47.48,47.5,47.24,47.33,61991.0976
2009-02-09 11:10:00,47.33,47.47,47.31,47.44,48637.49864292693,47.33,47.47,47.31,47.44,48637.4986
2009-02-09 11:20:00,47.44,47.46,47.3,47.32,59711.21485180762,47.44,47.46,47.3,47.32,59711.2149
2009-02-09 11:30:00,47.32,47.32,47.11,47.18,39300.83595700793,47.32,47.32,47.11,47.18,39300.836
2009-02-09 11:40:00,47.18,47.22,47.13,47.17,70024.97014439257,47.18,47.22,47.13,47.17,70024.9701
2009-02-09 11:50:00,47.18,47.23,47.16,47.23,20193.24720442949,47.18,47.23,47.16,47.23,20193.2472
2009-02-09 12:00:00,47.21,47.3,47.15,47.24,42232.11377700576,47.21,47.3,47.15,47.24,42232.1138
2009-02-09 12:10:00,47.24,47.43,47.23,47.36,28444.25143849745,47.24,47.43,47.23,47.36,28444.2514
2009-02-09 12:20:00,47.36,47.41,47.26,47.39,31158.39756812507,47.36,47.41,47.26,47.39,31158.3976
2009-02-09 12:30:00,47.41,47.41,47.17,47.23,108240.14764954946,47.41,47.41,47.17,47.23,108240.1476
2009-02-09 12:40:00,47.23,47.33,47.19,47.23,25730.10530886983,47.23,47.33,47.19,47.23,25730.1053
2009-02-09 12:50:00,47.23,47.42,47.23,47.4,14547.82325480404,47.23,47.42,47.23,47.4,14547.8233
2009-02-09 13:00:00,47.42,47.42,47.34,47.38,15090.652480729565,47.42,47.42,47.34,47.38,15090.6525
2009-02-09 13:10:00,47.38,47.39,47.18,47.18,39952.23102811856,47.38,47.39,47.18,47.18,39952.231
2009-02-09 13:20:00,47.19,47.29,47.16,47.28,30181.304961459125,47.19,47.29,47.16,47.28,30181.305
2009-02-09 13:30:00,47.29,47.29,47.04,47.19,65356.63880143307,47.29,47.29,47.04,47.19,65356.6388
2009-02-09 13:40:00,47.17,47.3,47.12,47.26,28987.08066442297,47.17,47.3,47.12,47.26,28987.0807
2009-02-09 13:50:00,47.25,47.41,47.21,47.41,25947.23699924004,47.25,47.41,47.21,47.41,25947.237
2009-02-09 14:00:00,47.42,47.47,47.33,47.34,45814.78666811421,47.42,47.47,47.33,47.34,45814.7867
2009-02-09 14:10:00,47.35,47.35,47.25,47.27,64596.67788513734,47.35,47.35,47.25,47.27,64596.6779
2009-02-09 14:20:00,47.26,47.37,47.19,47.25,80881.55466290306,47.26,47.37,47.19,47.25,80881.5547
2009-02-09 14:30:00,47.26,47.32,47.24,47.26,44620.562371078064,47.26,47.32,47.24,47.26,44620.5624
2009-02-09 14:40:00,47.26,47.3,47.21,47.25,93692.32439474542,47.26,47.3,47.21,47.25,93692.3244
2009-02-09 14:50:00,47.25,47.38,47.25,47.35,40060.79687330366,47.25,47.38,47.25,47.35,40060.7969
2009-02-09 15:00:00,47.34,47.36,47.3,47.34,51243.07892736945,47.34,47.36,47.3,47.34,51243.0789
2009-02-09 15:10:00,47.34,47.62,47.32,47.56,98794.91911844534,47.34,47.62,47.32,47.56,98794.9191
2009-02-09 15:20:00,47.55,47.81,47.52,47.78,97817.8265117794,47.55,47.81,47.52,47.78,97817.8265
2009-02-09 15:30:00,47.78,47.93,47.73,47.75,145043.96916729998,47.78,47.93,47.73,47.75,145043.9692
2009-02-09 15:40:00,47.73,47.92,47.7,47.91,145369.6667028553,47.73,47.92,47.7,47.91,145369.6667
2009-02-09 15:50:00,47.91,48.12,47.85,48.07,358810.11833677127,47.91,48.12,47.85,48.07,358810.1183
2009-02-10 09:30:00,47.34,48.07,47.34,48.01,87286.93952882424,47.34,48.07,47.34,48.01,87286.9395
2009-02-10 09:40:00,48.01,48.43,47.92,48.19,69047.87753772663,48.01,48.43,47.92,48.19,69047.8775
2009-02-10 09:50:00,48.19,48.29,47.97,48.03,58516.99055477147,48.19,48.29,47.97,48.03,58516.9906
2009-02-10 10:00:00,48.03,48.14,47.88,48.1,58191.29301921616,48.03,48.14,47.88,48.1,58191.293
2009-02-10 10:10:00,48.08,48.1,47.92,47.94,90109.65150363695,48.08,48.1,47.92,47.94,90109.6515
2009-02-10 10:20:00,47.95,48.0,47.7,47.8,61665.40006513951,47.95,48.0,47.7,47.8,61665.4001
2009-02-10 10:30:00,47.81,47.95,47.62,47.77,60579.74161328846,47.81,47.95,47.62,47.77,60579.7416
2009-02-10 10:40:00,47.76,47.93,47.76,47.89,107480.18673325372,47.76,47.93,47.76,47.89,107480.1867
2009-02-10 10:50:00,47.87,48.01,47.81,47.91,63728.1511236565,47.87,48.01,47.81,47.91,63728.1511
2009-02-10 11:00:00,47.92,48.17,47.02,47.14,180219.3030072739,47.92,48.17,47.02,47.14,180219.303
2009-02-10 11:10:00,47.14,47.26,46.94,47.01,95755.0754532624,47.14,47.26,46.94,47.01,95755.0755
2009-02-10 11:20:00,47.04,47.27,46.97,47.27,48528.93279774183,47.04,47.27,46.97,47.27,48528.9328
2009-02-10 11:30:00,47.25,47.26,46.5,46.64,108457.27933991968,47.25,47.26,46.5,46.64,108457.2793
2009-02-10 11:40:00,46.62,46.98,46.54,46.94,67093.69232439475,46.62,46.98,46.54,46.94,67093.6923
2009-02-10 11:50:00,46.93,47.07,46.67,47.05,53088.69829551623,46.93,47.07,46.67,47.05,53088.6983
2009-02-10 12:00:00,47.05,47.26,46.99,47.07,43426.33807404191,47.05,47.26,46.99,47.07,43426.3381
2009-02-10 12:10:00,47.04,47.33,47.04,47.3,31484.09510368038,47.04,47.33,47.04,47.3,31484.0951
2009-02-10 12:20:00,47.26,47.31,47.11,47.23,35826.728911084574,47.26,47.31,47.11,47.23,35826.7289
2009-02-10 12:30:00,47.24,47.26,47.0,47.22,37455.21658886115,47.24,47.26,47.0,47.22,37455.2166
2009-02-10 12:40:00,47.22,47.3,47.21,47.29,31375.52925849528,47.22,47.3,47.21,47.29,31375.5293
2009-02-10 12:50:00,47.28,47.37,47.25,47.31,40386.49440885898,47.28,47.37,47.25,47.31,40386.4944
2009-02-10 13:00:00,47.3,47.32,47.13,47.22,28118.55390294213,47.3,47.32,47.13,47.22,28118.5539
2009-02-10 13:10:00,47.22,47.3,47.01,47.04,41906.41624145044,47.22,47.3,47.01,47.04,41906.4162
2009-02-10 13:20:00,47.01,47.04,46.67,46.9,50483.11801107372,47.01,47.04,46.67,46.9,50483.118
2009-02-10 13:30:00,46.88,46.93,46.8,46.89,78927.36944957117,46.88,46.93,46.8,46.89,78927.3694
2009-02-10 13:40:00,46.87,46.94,46.67,46.76,81207.25219845837,46.87,46.94,46.67,46.76,81207.2522
2009-02-10 13:50:00,46.77,46.85,46.71,46.8,29747.041580718706,46.77,46.85,46.71,46.8,29747.0416
2009-02-10 14:00:00,46.78,46.96,46.75,46.89,34415.37292367821,46.78,46.96,46.75,46.89,34415.3729
2009-02-10 14:10:00,46.9,47.08,46.86,47.08,53522.96167625665,46.9,47.08,46.86,47.08,53522.9617
2009-02-10 14:20:00,47.07,47.11,46.72,46.76,51460.21061773966,47.07,47.11,46.72,46.76,51460.2106
2009-02-10 14:30:00,46.73,46.8,46.63,46.8,43100.640538486594,46.73,46.8,46.63,46.8,43100.6405
2009-02-10 14:40:00,46.8,47.0,46.8,46.82,45163.39159700358,46.8,47.0,46.8,46.82,45163.3916
2009-02-10 14:50:00,46.83,46.89,46.7,46.72,47443.27434589079,46.83,46.89,46.7,46.72,47443.2743
2009-02-10 15:00:00,46.73,46.99,46.73,46.93,47226.142655520576,46.73,46.99,46.73,46.93,47226.1427
2009-02-10 15:10:00,46.94,46.96,46.64,46.76,75018.9990229074,46.94,46.96,46.64,46.76,75018.999
2009-02-10 15:20:00,46.77,46.97,46.67,46.92,68070.7849310607,46.77,46.97,46.67,46.92,68070.7849
2009-02-10 15:30:00,46.91,46.99,46.83,46.83,89458.25643252634,46.91,46.99,46.83,46.83,89458.2564
2009-02-10 15:40:00,46.83,47.18,46.76,47.06,119096.73216805993,46.83,47.18,46.76,47.06,119096.7322
2009-02-10 15:50:00,47.09,47.14,46.84,46.95,317120.833785691,47.09,47.14,46.84,46.95,317120.8338
2009-02-11 09:30:00,47.78,47.78,46.65,46.87,123005.1025947237,47.78,47.78,46.65,46.87,123005.1026
2009-02-11 09:40:00,46.87,46.89,46.56,46.79,52871.56660514602,46.87,46.89,46.56,46.79,52871.5666
2009-02-11 09:50:00,46.8,46.96,46.79,46.8,46357.615894039736,46.8,46.96,46.79,46.8,46357.6159
2009-02-11 10:00:00,46.82,46.93,46.64,46.66,36369.5581370101,46.82,46.93,46.64,46.66,36369.5581
2009-02-11 10:10:00,46.66,46.75,46.44,46.53,48528.93279774183,46.66,46.75,46.44,46.53,48528.9328
2009-02-11 10:20:00,46.52,46.71,46.42,46.65,45706.22082292911,46.52,46.71,46.42,46.65,45706.2208
2009-02-11 10:30:00,46.64,46.65,46.39,46.42,58191.29301921616,46.64,46.65,46.39,46.42,58191.293
2009-02-11 10:40:00,46.42,46.84,46.41,46.78,50048.8546303333,46.42,46.84,46.41,46.78,50048.8546
2009-02-11 10:50:00,46.78,46.97,46.77,46.9,23993.05178590816,46.78,46.97,46.77,46.9,23993.0518
2009-02-11 11:00:00,46.88,46.97,46.79,46.87,27467.158831831508,46.88,46.97,46.79,46.87,27467.1588
2009-02-11 11:10:00,46.87,47.05,46.86,46.98,122896.5367495386,46.87,47.05,46.86,46.98,122896.5367
2009-02-11 11:20:00,46.99,46.99,46.87,46.98,19324.72044294865,46.99,46.99,46.87,46.98,19324.7204
2009-02-11 11:30:00,46.95,47.01,46.78,46.78,40495.06025404408,46.95,47.01,46.78,46.78,40495.0603
2009-02-11 11:40:00,46.78,46.78,46.6,46.68,41689.28455108023,46.78,46.78,46.6,46.68,41689.2846
2009-02-11 11:50:00,46.66,46.83,46.65,46.76,35718.16306589947,46.66,46.83,46.65,46.76,35718.1631
2009-02-11 12:00:00,46.77,46.85,46.76,46.84,15850.613397025296,46.77,46.85,46.76,46.84,15850.6134
2009-02-11 12:10:00,46.87,46.88,46.6,46.68,45163.39159700358,46.87,46.88,46.6,46.68,45163.3916
2009-02-11 12:20:00,46.67,46.87,46.64,46.87,24318.749321463467,46.67,46.87,46.64,46.87,24318.7493
2009-02-11 12:30:00,46.85,46.96,46.77,46.96,25621.539463684727,46.85,46.96,46.77,46.96,25621.5395
2009-02-11 12:40:00,46.95,46.99,46.91,46.92,14656.389099989145,46.95,46.99,46.91,46.92,14656.3891
2009-02-11 12:50:00,46.92,46.96,46.84,46.86,27358.592986646403,46.92,46.96,46.84,46.86,27358.593
2009-02-11 13:00:00,46.87,46.99,46.8,46.84,41689.28455108023,46.87,46.99,46.8,46.84,41689.2846
2009-02-11 13:10:00,46.8,46.93,46.79,46.91,18021.930300727392,46.8,46.93,46.79,46.91,18021.9303
2009-02-11 13:20:00,46.93,46.99,46.89,46.9,19324.72044294865,46.93,46.99,46.89,46.9,19324.7204
2009-02-11 13:30:00,46.9,46.91,46.8,46.89,24753.012702203887,46.9,46.91,46.8,46.89,24753.0127
2009-02-11 13:40:00,46.89,46.9,46.52,46.66,56345.67365106937,46.89,46.9,46.52,46.66,56345.6737
2009-02-11 13:50:00,46.65,46.8,46.65,46.76,60796.87330365867,46.65,46.8,46.65,46.76,60796.8733
2009-02-11 14:00:00,46.79,46.87,46.76,46.87,31592.660948865487,46.79,46.87,46.76,46.87,31592.6609
2009-02-11 14:10:00,46.87,46.87,46.59,46.74,57648.46379329063,46.87,46.87,46.59,46.74,57648.4638
2009-02-11 14:20:00,46.75,46.91,46.7,46.88,43534.90391922701,46.75,46.91,46.7,46.88,43534.9039
2009-02-11 14:30:00,46.88,47.01,46.84,46.97,81967.21311475411,46.88,47.01,46.84,46.97,81967.2131
2009-02-11 14:40:00,46.97,47.0,46.91,46.95,46900.44511996526,46.97,47.0,46.91,46.95,46900.4451
2009-02-11 14:50:00,46.95,47.21,46.95,47.04,155791.98784062534,46.95,47.21,46.95,47.04,155791.9878
2009-02-11 15:00:00,47.07,47.09,46.93,46.97,86309.8469221583,47.07,47.09,46.93,46.97,86309.8469
2009-02-11 15:10:00,46.94,47.1,46.92,46.93,51785.90815329498,46.94,47.1,46.92,46.93,51785.9082
2009-02-11 15:20:00,46.93,46.97,46.86,46.91,43534.90391922701,46.93,46.97,46.86,46.91,43534.9039
2009-02-11 15:30:00,46.9,46.99,46.8,46.91,58408.42470958637,46.9,46.99,46.8,46.91,58408.4247
2009-02-11 15:40:00,46.89,46.96,46.77,46.85,54391.48843773749,46.89,46.96,46.77,46.85,54391.4884
2009-02-11 15:50:00,46.86,47.07,46.84,46.96,185539.02942134405,46.86,47.07,46.84,46.96,185539.0294
2009-02-12 09:30:00,46.5,47.23,46.37,47.1,92280.96840733904,46.5,47.23,46.37,47.1,92280.9684
2009-02-12 09:40:00,47.09,47.57,47.01,47.48,63402.45358810118,47.09,47.57,47.01,47.48,63402.4536
2009-02-12 09:50:00,47.49,47.52,47.31,47.46,99337.74834437086,47.49,47.52,47.31,47.46,99337.7483
2009-02-12 10:00:00,47.45,47.6,47.28,47.57,67527.95570513517,47.45,47.6,47.28,47.57,67527.9557
2009-02-12 10:10:00,47.6,47.75,47.58,47.72,63945.28281402671,47.6,47.75,47.58,47.72,63945.2828
2009-02-12 10:20:00,47.7,47.8,47.67,47.74,65139.50711106286,47.7,47.8,47.67,47.74,65139.5071
2009-02-12 10:30:00,47.74,47.74,47.62,47.63,60036.912387362936,47.74,47.74,47.62,47.63,60036.9124
2009-02-12 10:40:00,47.62,47.75,47.57,47.71,50808.81554662903,47.62,47.75,47.57,47.71,50808.8155
2009-02-12 10:50:00,47.72,47.77,47.61,47.67,48637.49864292693,47.72,47.77,47.61,47.67,48637.4986
2009-02-12 11:00:00,47.68,47.9,47.61,47.87,62751.05851699055,47.68,47.9,47.61,47.87,62751.0585
2009-02-12 11:10:00,47.85,47.89,47.5,47.57,72304.85289327978,47.85,47.89,47.5,47.57,72304.8529
2009-02-12 11:20:00,47.53,47.79,47.47,47.69,43969.16729996744,47.53,47.79,47.47,47.69,43969.1673
2009-02-12 11:30:00,47.69,47.81,47.67,47.71,38758.0067310824,47.69,47.81,47.67,47.71,38758.0067
2009-02-12 11:40:00,47.72,48.1,47.72,47.97,79687.3303658669,47.72,48.1,47.72,47.97,79687.3304
2009-02-12 11:50:00,47.98,48.14,47.87,47.97,55042.88350884812,47.98,48.14,47.87,47.97,55042.8835
2009-02-12 12:00:00,47.97,48.13,47.95,48.04,37020.95320812073,47.97,48.13,47.95,48.04,37020.9532
2009-02-12 12:10:00,48.04,48.08,48.0,48.04,29964.173271088915,48.04,48.08,48.0,48.04,29964.1733
2009-02-12 12:20:00,48.05,48.31,48.03,48.21,58191.29301921616,48.05,48.31,48.03,48.21,58191.293
2009-02-12 12:30:00,48.22,48.31,48.08,48.08,25621.539463684727,48.22,48.31,48.08,48.08,25621.5395
2009-02-12 12:40:00,48.11,48.11,47.97,48.0,15850.613397025296,48.11,48.11,47.97,48.0,15850.6134
2009-02-12 12:50:00,48.0,48.04,47.9,47.92,20518.944739984803,48.0,48.04,47.9,47.92,20518.9447
2009-02-12 13:00:00,47.92,47.92,47.74,47.84,38215.17750515688,47.92,47.92,47.74,47.84,38215.1775
2009-02-12 13:10:00,47.84,47.94,47.63,47.63,41689.28455108023,47.84,47.94,47.63,47.63,41689.2846
2009-02-12 13:20:00,47.65,47.81,47.53,47.75,66876.56063402454,47.65,47.81,47.53,47.75,66876.5606
2009-02-12 13:30:00,47.73,47.82,47.56,47.63,45814.78666811421,47.73,47.82,47.56,47.63,45814.7867
2009-02-12 13:40:00,47.61,47.74,47.61,47.74,42449.24546737597,47.61,47.74,47.61,47.74,42449.2455
2009-02-12 13:50:00,47.73,47.8,47.65,47.77,34089.675388122894,47.73,47.8,47.65,47.77,34089.6754
2009-02-12 14:00:00,47.75,47.75,47.5,47.66,36695.25567256541,47.75,47.75,47.5,47.66,36695.2557
2009-02-12 14:10:00,47.66,47.88,47.59,47.72,29747.041580718706,47.66,47.88,47.59,47.72,29747.0416
2009-02-12 14:20:00,47.72,47.72,47.44,47.49,35609.597220714364,47.72,47.72,47.44,47.49,35609.5972
2009-02-12 14:30:00,47.5,47.53,47.24,47.33,62425.360981435246,47.5,47.53,47.24,47.33,62425.361
2009-02-12 14:40:00,47.33,47.34,47.05,47.17,57648.46379329063,47.33,47.34,47.05,47.17,57648.4638
2009-02-12 14:50:00,47.18,47.24,47.04,47.19,50591.68385625882,47.18,47.24,47.04,47.19,50591.6839
2009-02-12 15:00:00,47.18,47.22,46.94,47.22,48637.49864292693,47.18,47.22,46.94,47.22,48637.4986
2009-02-12 15:10:00,47.23,47.55,47.22,47.49,79035.93529475627,47.23,47.55,47.22,47.49,79035.9353
2009-02-12 15:20:00,47.49,47.88,47.39,47.88,113994.13744436,47.49,47.88,47.39,47.88,113994.1374
2009-02-12 15:30:00,47.86,47.94,47.65,47.81,102811.85539029422,47.86,47.94,47.65,47.81,102811.8554
2009-02-12 15:40:00,47.81,48.32,47.81,48.06,191293.0192161546,47.81,48.32,47.81,48.06,191293.0192
2009-02-12 15:50:00,48.06,48.45,47.95,48.45,260775.1601346217,48.06,48.45,47.95,48.45,260775.1601
2009-02-13 09:30:00,48.39,48.82,47.98,48.05,70567.7993703181,48.39,48.82,47.98,48.05,70567.7994
2009-02-13 09:40:00,48.05,48.21,47.79,47.91,58516.99055477147,48.05,48.21,47.79,47.91,58516.9906
2009-02-13 09:50:00,47.92,48.01,47.7,47.96,53631.52752144176,47.92,48.01,47.7,47.96,53631.5275
2009-02-13 10:00:00,47.97,48.14,47.9,48.08,33004.01693627185,47.97,48.14,47.9,48.08,33004.0169
2009-02-13 10:10:00,48.08,48.16,47.66,47.72,44946.25990663337,48.08,48.16,47.66,47.72,44946.2599
2009-02-13 10:20:00,47.74,48.3,47.74,48.26,38866.57257626751,47.74,48.3,47.74,48.26,38866.5726
2009-02-13 10:30:00,48.27,48.45,48.27,48.41,20953.20812072522,48.27,48.45,48.27,48.41,20953.2081
2009-02-13 10:40:00,48.42,48.44,48.27,48.3,32135.49017479101,48.42,48.44,48.27,48.3,32135.4902
2009-02-13 10:50:00,48.28,48.51,48.28,48.5,16176.31093258061,48.28,48.51,48.28,48.5,16176.3109
2009-02-13 11:00:00,48.47,48.48,48.39,48.45,49940.288785148194,48.47,48.48,48.39,48.45,49940.2888
2009-02-13 11:10:00,48.45,48.49,48.36,48.45,29638.4757355336,48.45,48.49,48.36,48.45,29638.4757
2009-02-13 11:20:00,48.43,48.59,48.38,48.56,45597.654977744,48.43,48.59,48.38,48.56,45597.655
2009-02-13 11:30:00,48.56,48.64,48.51,48.6,26707.197915535773,48.56,48.64,48.51,48.6,26707.1979
2009-02-13 11:40:00,48.56,48.59,48.28,48.3,31701.22679405059,48.56,48.59,48.28,48.3,31701.2268
2009-02-13 11:50:00,48.31,48.35,48.24,48.27,40495.06025404408,48.31,48.35,48.24,48.27,40495.0603
2009-02-13 12:00:00,48.27,48.35,48.27,48.29,15199.218325914668,48.27,48.35,48.27,48.29,15199.2183
2009-02-13 12:10:00,48.3,48.33,48.27,48.28,35392.465530344154,48.3,48.33,48.27,48.28,35392.4655
2009-02-13 12:20:00,48.28,48.44,48.27,48.37,19650.417978503963,48.28,48.44,48.27,48.37,19650.418
2009-02-13 12:30:00,48.39,48.4,48.27,48.27,24753.012702203887,48.39,48.4,48.27,48.27,24753.0127
2009-02-13 12:40:00,48.27,48.34,48.22,48.27,54065.790902182176,48.27,48.34,48.22,48.27,54065.7909
2009-02-13 12:50:00,48.22,48.28,48.06,48.13,30289.87080664423,48.22,48.28,48.06,48.13,30289.8708
2009-02-13 13:00:00,48.15,48.28,48.14,48.27,12159.374660731732,48.15,48.28,48.14,48.27,12159.3747
2009-02-13 13:10:00,48.24,48.28,48.04,48.26,36695.25567256541,48.24,48.28,48.04,48.26,36695.2557
2009-02-13 13:20:00,48.26,48.31,48.21,48.23,9770.92606665943,48.26,48.31,48.21,48.23,9770.9261
2009-02-13 13:30:00,48.23,48.3,48.18,48.27,21170.33981109543,48.23,48.3,48.18,48.27,21170.3398
2009-02-13 13:40:00,48.25,48.42,48.2,48.41,28335.685593312344,48.25,48.42,48.2,48.41,28335.6856
2009-02-13 13:50:00,48.42,48.51,48.39,48.44,27575.724677016613,48.42,48.51,48.39,48.44,27575.7247
2009-02-13 14:00:00,48.46,48.58,48.38,48.46,36912.38736293562,48.46,48.58,48.38,48.46,36912.3874
2009-02-13 14:10:00,48.47,48.53,48.39,48.48,26272.93453479536,48.47,48.53,48.39,48.48,26272.9345
2009-02-13 14:20:00,48.5,48.55,48.43,48.47,37129.51905330584,48.5,48.55,48.43,48.47,37129.5191
2009-02-13 14:30:00,48.44,48.59,48.37,48.39,48203.23526218652,48.44,48.59,48.37,48.39,48203.2353
2009-02-13 14:40:00,48.39,48.48,48.31,48.34,43969.16729996744,48.39,48.48,48.31,48.34,43969.1673
2009-02-13 14:50:00,48.35,48.5,48.29,48.44,51351.64477255456,48.35,48.5,48.29,48.44,51351.6448
2009-02-13 15:00:00,48.44,48.47,48.18,48.24,39843.66518293345,48.44,48.47,48.18,48.24,39843.6652
2009-02-13 15:10:00,48.26,48.3,48.09,48.16,32026.924329605907,48.26,48.3,48.09,48.16,32026.9243
2009-02-13 15:20:00,48.16,48.39,48.16,48.33,50808.81554662903,48.16,48.39,48.16,48.33,50808.8155
2009-02-13 15:30:00,48.33,48.49,48.31,48.38,38323.74335034198,48.33,48.49,48.31,48.38,38323.7434
2009-02-13 15:40:00,48.38,48.62,48.31,48.53,116925.41526435784,48.38,48.62,48.31,48.53,116925.4153
2009-02-13 15:50:00,48.53,48.68,48.24,48.24,178916.51286505267,48.53,48.68,48.24,48.24,178916.5129
2009-02-17 09:30:00,47.34,48.02,47.25,47.74,147323.85191618718,47.34,48.02,47.25,47.74,147323.8519
2009-02-17 09:40:00,47.74,47.87,46.98,46.98,85767.01769623277,47.74,47.87,46.98,46.98,85767.0177
2009-02-17 09:50:00,47.0,47.21,46.84,47.19,77081.75008142438,47.0,47.21,46.84,47.19,77081.7501
2009-02-17 10:00:00,47.19,47.33,47.03,47.32,37563.782434046254,47.19,47.33,47.03,47.32,37563.7824
2009-02-17 10:10:00,47.31,47.41,47.17,47.26,49180.32786885246,47.31,47.41,47.17,47.26,49180.3279
2009-02-17 10:20:00,47.22,47.32,47.11,47.11,30181.304961459125,47.22,47.32,47.11,47.11,30181.305
2009-02-17 10:30:00,47.13,47.27,47.11,47.13,35609.597220714364,47.13,47.27,47.11,47.13,35609.5972
2009-02-17 10:40:00,47.14,47.28,47.07,47.22,60362.60992291825,47.14,47.28,47.07,47.22,60362.6099
2009-02-17 10:50:00,47.21,47.42,47.19,47.3,26272.93453479536,47.21,47.42,47.19,47.3,26272.9345
2009-02-17 11:00:00,47.29,47.29,47.1,47.22,54717.185973292806,47.29,47.29,47.1,47.22,54717.186
2009-02-17 11:10:00,47.23,47.46,47.22,47.41,31918.3584844208,47.23,47.46,47.22,47.41,31918.3585
2009-02-17 11:20:00,47.43,47.46,47.32,47.34,15307.784171099773,47.43,47.46,47.32,47.34,15307.7842
2009-02-17 11:30:00,47.34,47.34,47.12,47.16,29204.212354793184,47.34,47.34,47.12,47.16,29204.2124
2009-02-17 11:40:00,47.15,47.26,47.14,47.22,31484.09510368038,47.15,47.26,47.14,47.22,31484.0951
2009-02-17 11:50:00,47.22,47.23,47.13,47.21,36260.992291824994,47.22,47.23,47.13,47.21,36260.9923
2009-02-17 12:00:00,47.2,47.35,47.18,47.26,28987.08066442297,47.2,47.35,47.18,47.26,28987.0807
2009-02-17 12:10:00,47.26,47.26,47.03,47.13,54717.185973292806,47.26,47.26,47.03,47.13,54717.186
2009-02-17 12:20:00,47.15,47.17,46.9,47.1,31266.96341331017,47.15,47.17,46.9,47.1,31266.9634
2009-02-17 12:30:00,47.11,47.25,47.1,47.2,36043.860601454784,47.11,47.25,47.1,47.2,36043.8606
2009-02-17 12:40:00,47.2,47.27,47.14,47.15,31266.96341331017,47.2,47.27,47.14,47.15,31266.9634
2009-02-17 12:50:00,47.16,47.22,47.11,47.2,23667.35425035284,47.16,47.22,47.11,47.2,23667.3543
2009-02-17 13:00:00,47.22,47.28,47.01,47.01,44729.12821626317,47.22,47.28,47.01,47.01,44729.1282
2009-02-17 13:10:00,47.02,47.07,46.9,46.93,56997.06872218,47.02,47.07,46.9,46.93,56997.0687
2009-02-17 13:20:00,46.92,46.97,46.87,46.92,33763.97785256759,46.92,46.97,46.87,46.92,33763.9779
2009-02-17 13:30:00,46.93,47.12,46.88,47.1,53088.69829551623,46.93,47.12,46.88,47.1,53088.6983
2009-02-17 13:40:00,47.1,47.45,47.09,47.32,45271.95744218869,47.1,47.45,47.09,47.32,45271.9574
2009-02-17 13:50:00,47.33,47.34,47.09,47.17,37020.95320812073,47.33,47.34,47.09,47.17,37020.9532
2009-02-17 14:00:00,47.17,47.35,47.03,47.33,67527.95570513517,47.17,47.35,47.03,47.33,67527.9557
2009-02-17 14:10:00,47.32,47.41,47.29,47.35,54934.317663663016,47.32,47.41,47.29,47.35,54934.3177
2009-02-17 14:20:00,47.36,47.37,47.16,47.18,36695.25567256541,47.36,47.37,47.16,47.18,36695.2557
2009-02-17 14:30:00,47.18,47.48,47.18,47.44,56345.67365106937,47.18,47.48,47.18,47.44,56345.6737
2009-02-17 14:40:00,47.44,47.46,47.26,47.3,47443.27434589079,47.44,47.46,47.26,47.3,47443.2743
2009-02-17 14:50:00,47.3,47.41,47.26,47.34,72847.6821192053,47.3,47.41,47.26,47.34,72847.6821
2009-02-17 15:00:00,47.33,47.42,47.24,47.38,79144.50113994138,47.33,47.42,47.24,47.38,79144.5011
2009-02-17 15:10:00,47.37,47.46,47.25,47.3,66116.59971772881,47.37,47.46,47.25,47.3,66116.5997
2009-02-17 15:20:00,47.31,47.4,47.13,47.24,107154.4891976984,47.31,47.4,47.13,47.24,107154.4892
2009-02-17 15:30:00,47.29,47.73,47.29,47.61,131690.3702095321,47.29,47.73,47.29,47.61,131690.3702
2009-02-17 15:40:00,47.6,47.66,47.32,47.38,160351.75333839975,47.6,47.66,47.32,47.38,160351.7533
2009-02-17 15:50:00,47.37,47.38,47.08,47.08,187276.08294430573,47.37,47.38,47.08,47.08,187276.0829
2009-02-18 09:30:00,47.25,47.25,46.84,46.9,74150.47226142656,47.25,47.25,46.84,46.9,74150.4723
2009-02-18 09:40:00,46.87,47.06,46.84,46.95,118011.07371620888,46.87,47.06,46.84,46.95,118011.0737
2009-02-18 09:50:00,46.95,47.08,46.85,46.87,99337.74834437086,46.95,47.08,46.85,46.87,99337.7483
2009-02-18 10:00:00,46.88,46.91,46.48,46.54,132233.19943545762,46.88,46.91,46.48,46.54,132233.1994
2009-02-18 10:10:00,46.53,46.56,46.37,46.43,87395.50537400934,46.53,46.56,46.37,46.43,87395.5054
2009-02-18 10:20:00,46.52,46.88,46.51,46.86,47986.10357181631,46.52,46.88,46.51,46.86,47986.1036
2009-02-18 10:30:00,46.87,47.02,46.83,46.88,66767.99478883944,46.87,47.02,46.83,46.88,66767.9948
2009-02-18 10:40:00,46.88,46.96,46.8,46.92,59494.08316143741,46.88,46.96,46.8,46.92,59494.0832
2009-02-18 10:50:00,46.92,47.09,46.9,47.05,53631.52752144176,46.92,47.09,46.9,47.05,53631.5275
2009-02-18 11:00:00,47.05,47.13,46.95,47.13,39517.96764737814,47.05,47.13,46.95,47.13,39517.9676
2009-02-18 11:10:00,47.1,47.34,47.1,47.14,62099.66344587993,47.1,47.34,47.1,47.14,62099.6634
2009-02-18 11:20:00,47.15,47.24,47.06,47.1,82510.04234067962,47.15,47.24,47.06,47.1,82510.0423
2009-02-18 11:30:00,47.09,47.12,46.95,46.98,52328.737379220496,47.09,47.12,46.95,46.98,52328.7374
2009-02-18 11:40:00,46.97,47.22,46.93,47.05,37455.21658886115,46.97,47.22,46.93,47.05,37455.2166
2009-02-18 11:50:00,47.01,47.11,46.93,47.0,39517.96764737814,47.01,47.11,46.93,47.0,39517.9676
2009-02-18 12:00:00,46.99,47.18,46.96,47.12,39626.53349256324,46.99,47.18,46.96,47.12,39626.5335
2009-02-18 12:10:00,47.15,47.24,47.01,47.04,37563.782434046254,47.15,47.24,47.01,47.04,37563.7824
2009-02-18 12:20:00,47.03,47.11,46.92,46.97,42449.24546737597,47.03,47.11,46.92,46.97,42449.2455
2009-02-18 12:30:00,46.97,46.99,46.87,46.94,49831.72293996309,46.97,46.99,46.87,46.94,49831.7229
2009-02-18 12:40:00,46.96,47.13,46.96,46.99,37563.782434046254,46.96,47.13,46.96,46.99,37563.7824
2009-02-18 12:50:00,46.99,47.07,46.86,47.07,29638.4757355336,46.99,47.07,46.86,47.07,29638.4757
2009-02-18 13:00:00,47.06,47.17,46.98,47.01,57757.02963847574,47.06,47.17,46.98,47.01,57757.0296
2009-02-18 13:10:00,47.01,47.08,46.86,46.86,42123.54793182065,47.01,47.08,46.86,46.86,42123.5479
2009-02-18 13:20:00,46.86,46.87,46.7,46.87,45054.82575181848,46.86,46.87,46.7,46.87,45054.8258
2009-02-18 13:30:00,46.88,46.91,46.76,46.78,49940.288785148194,46.88,46.91,46.76,46.78,49940.2888
2009-02-18 13:40:00,46.81,46.84,46.75,46.78,24753.012702203887,46.81,46.84,46.75,46.78,24753.0127
2009-02-18 13:50:00,46.77,46.78,46.67,46.72,29204.212354793184,46.77,46.78,46.67,46.72,29204.2124
2009-02-18 14:00:00,46.72,46.86,46.65,46.84,56128.54196069916,46.72,46.86,46.65,46.84,56128.542
2009-02-18 14:10:00,46.83,46.84,46.65,46.72,116599.71772880253,46.83,46.84,46.65,46.72,116599.7177
2009-02-18 14:20:00,46.72,46.85,46.67,46.81,63185.32189773097,46.72,46.85,46.67,46.81,63185.3219
2009-02-18 14:30:00,46.81,46.92,46.69,46.73,66008.0338725437,46.81,46.92,46.69,46.73,66008.0339
2009-02-18 14:40:00,46.73,46.88,46.65,46.71,71327.76028661383,46.73,46.88,46.65,46.71,71327.7603
2009-02-18 14:50:00,46.71,46.99,46.65,46.99,106285.96243621755,46.71,46.99,46.65,46.99,106285.9624
2009-02-18 15:00:00,46.98,47.14,46.94,46.95,176528.06427098037,46.98,47.14,46.94,46.95,176528.0643
2009-02-18 15:10:00,46.95,47.18,46.95,47.03,175008.1424383889,46.95,47.18,46.95,47.03,175008.1424
2009-02-18 15:20:00,47.02,47.11,46.89,46.96,196178.4822494843,47.02,47.11,46.89,46.96,196178.4822
2009-02-18 15:30:00,46.95,47.04,46.9,46.99,120182.39061991098,46.95,47.04,46.9,46.99,120182.3906
2009-02-18 15:40:00,46.98,47.05,46.88,46.88,140267.07197915536,46.98,47.05,46.88,46.88,140267.072
2009-02-18 15:50:00,46.9,47.07,46.82,46.94,313863.8584301379,46.9,47.07,46.82,46.94,313863.8584
2009-02-19 09:30:00,46.78,47.3,46.5,47.27,124199.32689175986,46.78,47.3,46.5,47.27,124199.3269
2009-02-19 09:40:00,47.27,47.56,47.18,47.34,59928.34654217783,47.27,47.56,47.18,47.34,59928.3465
2009-02-19 09:50:00,47.34,47.46,47.26,47.37,57105.63456736511,47.34,47.46,47.26,47.37,57105.6346
2009-02-19 10:00:00,47.37,47.37,47.11,47.19,52328.737379220496,47.37,47.37,47.11,47.19,52328.7374
2009-02-19 10:10:00,47.18,47.19,46.8,46.87,54174.35674736728,47.18,47.19,46.8,46.87,54174.3567
2009-02-19 10:20:00,46.87,46.94,46.73,46.83,49831.72293996309,46.87,46.94,46.73,46.83,49831.7229
2009-02-19 10:30:00,46.81,46.82,46.52,46.62,63945.28281402671,46.81,46.82,46.52,46.62,63945.2828
2009-02-19 10:40:00,46.61,46.87,46.61,46.81,28009.98805775703,46.61,46.87,46.61,46.81,28009.9881
2009-02-19 10:50:00,46.81,46.93,46.69,46.91,28552.817283682554,46.81,46.93,46.69,46.91,28552.8173
2009-02-19 11:00:00,46.93,47.19,46.89,47.11,41689.28455108023,46.93,47.19,46.89,47.11,41689.2846
2009-02-19 11:10:00,47.12,47.18,46.99,47.0,39300.83595700793,47.12,47.18,46.99,47.0,39300.836
2009-02-19 11:20:00,47.0,47.02,46.84,46.85,31592.660948865487,47.0,47.02,46.84,46.85,31592.6609
2009-02-19 11:30:00,46.84,46.94,46.76,46.83,43969.16729996744,46.84,46.94,46.76,46.83,43969.1673
2009-02-19 11:40:00,46.81,46.82,46.59,46.73,37455.21658886115,46.81,46.82,46.59,46.73,37455.2166
2009-02-19 11:50:00,46.76,46.83,46.49,46.62,61014.00499402888,46.76,46.83,46.49,46.62,61014.005
2009-02-19 12:00:00,46.64,46.79,46.55,46.78,45597.654977744,46.64,46.79,46.55,46.78,45597.655
2009-02-19 12:10:00,46.77,46.81,46.67,46.7,38323.74335034198,46.77,46.81,46.67,46.7,38323.7434
2009-02-19 12:20:00,46.7,46.87,46.68,46.82,16719.140158506136,46.7,46.87,46.68,46.82,16719.1402
2009-02-19 12:30:00,46.82,47.01,46.82,47.01,39952.23102811856,46.82,47.01,46.82,47.01,39952.231
2009-02-19 12:40:00,47.01,47.09,46.97,47.09,35609.597220714364,47.01,47.09,46.97,47.09,35609.5972
2009-02-19 12:50:00,47.09,47.2,46.99,47.0,53848.659211811966,47.09,47.2,46.99,47.0,53848.6592
2009-02-19 13:00:00,47.02,47.03,46.89,47.03,44620.562371078064,47.02,47.03,46.89,47.03,44620.5624
2009-02-19 13:10:00,47.03,47.13,47.01,47.09,34849.63630441863,47.03,47.13,47.01,47.09,34849.6363
2009-02-19 13:20:00,47.1,47.19,47.03,47.17,21278.90565628053,47.1,47.19,47.03,47.17,21278.9057
2009-02-19 13:30:00,47.17,47.22,47.07,47.21,33329.71447182717,47.17,47.22,47.07,47.21,33329.7145
2009-02-19 13:40:00,47.21,47.22,47.06,47.14,35175.333839973944,47.21,47.22,47.06,47.14,35175.3338
2009-02-19 13:50:00,47.15,47.23,47.15,47.18,35718.16306589947,47.15,47.23,47.15,47.18,35718.1631
2009-02-19 14:00:00,47.18,47.26,47.13,47.18,47226.142655520576,47.18,47.26,47.13,47.18,47226.1427
2009-02-19 14:10:00,47.18,47.22,47.05,47.07,35175.333839973944,47.18,47.22,47.05,47.07,35175.3338
2009-02-19 14:20:00,47.07,47.11,47.02,47.05,44729.12821626317,47.07,47.11,47.02,47.05,44729.1282
2009-02-19 14:30:00,47.05,47.14,46.99,47.12,60471.17576810336,47.05,47.14,46.99,47.12,60471.1758
2009-02-19 14:40:00,47.12,47.14,46.99,47.0,67310.82401476496,47.12,47.14,46.99,47.0,67310.824
2009-02-19 14:50:00,47.0,47.13,46.99,47.09,53740.09336662686,47.0,47.13,46.99,47.09,53740.0934
2009-02-19 15:00:00,47.09,47.12,46.96,47.01,61122.57083921399,47.09,47.12,46.96,47.01,61122.5708
2009-02-19 15:10:00,46.99,46.99,46.75,46.83,67202.25816957986,46.99,46.99,46.75,46.83,67202.2582
2009-02-19 15:20:00,46.83,47.05,46.79,46.96,65139.50711106286,46.83,47.05,46.79,46.96,65139.5071
2009-02-19 15:30:00,46.95,46.97,46.76,46.77,87721.20290956466,46.95,46.97,46.76,46.77,87721.2029
2009-02-19 15:40:00,46.78,47.11,46.76,47.06,109434.3719465856,46.78,47.11,46.76,47.06,109434.3719
2009-02-19 15:50:00,47.04,47.06,46.75,46.76,126587.77548583216,47.04,47.06,46.75,46.76,126587.7755
2009-02-20 09:30:00,46.39,46.47,45.79,46.13,312886.76582347194,46.39,46.47,45.79,46.13,312886.7658
2009-02-20 09:40:00,46.11,46.21,45.84,45.99,145369.6667028553,46.11,46.21,45.84,45.99,145369.6667
2009-02-20 09:50:00,46.01,46.14,46.0,46.12,138638.58430137878,46.01,46.14,46.0,46.12,138638.5843
2009-02-20 10:00:00,46.11,46.24,46.04,46.06,84898.49093475193,46.11,46.24,46.04,46.06,84898.4909
2009-02-20 10:10:00,46.07,46.12,46.0,46.02,69482.14091846705,46.07,46.12,46.0,46.02,69482.1409
2009-02-20 10:20:00,46.01,46.1,45.89,46.08,57757.02963847574,46.01,46.1,45.89,46.08,57757.0296
2009-02-20 10:30:00,46.09,46.36,46.06,46.27,55260.01519921833,46.09,46.36,46.06,46.27,55260.0152
2009-02-20 10:40:00,46.29,46.29,46.02,46.04,75778.95993920312,46.29,46.29,46.02,46.04,75778.9599
2009-02-20 10:50:00,46.04,46.04,45.85,45.94,57214.20041255021,46.04,46.04,45.85,45.94,57214.2004
2009-02-20 11:00:00,45.96,46.14,45.93,45.98,36803.82151775052,45.96,46.14,45.93,45.98,36803.8215
2009-02-20 11:10:00,45.98,46.08,45.93,46.08,44294.86483552275,45.98,46.08,45.93,46.08,44294.8648
2009-02-20 11:20:00,46.08,46.18,46.04,46.15,42014.98208663554,46.08,46.18,46.04,46.15,42014.9821
2009-02-20 11:30:00,46.16,46.26,46.0,46.25,95212.24622733687,46.16,46.26,46.0,46.25,95212.2462
2009-02-20 11:40:00,46.24,46.32,46.17,46.32,48094.669417001416,46.24,46.32,46.17,46.32,48094.6694
2009-02-20 11:50:00,46.31,46.33,46.17,46.19,29095.64650960808,46.31,46.33,46.17,46.19,29095.6465
2009-02-20 12:00:00,46.21,46.4,46.17,46.4,24861.578547388992,46.21,46.4,46.17,46.4,24861.5785
2009-02-20 12:10:00,46.39,46.42,46.21,46.29,83161.43741179025,46.39,46.42,46.21,46.29,83161.4374
2009-02-20 12:20:00,46.27,46.28,46.15,46.19,23993.05178590816,46.27,46.28,46.15,46.19,23993.0518
2009-02-20 12:30:00,46.19,46.39,46.13,46.38,61991.097600694826,46.19,46.39,46.13,46.38,61991.0976
2009-02-20 12:40:00,46.38,46.39,46.08,46.1,32895.45109108675,46.38,46.39,46.08,46.1,32895.4511
2009-02-20 12:50:00,46.11,46.12,45.97,46.1,81315.81804364348,46.11,46.12,45.97,46.1,81315.818
2009-02-20 13:00:00,46.12,46.12,45.95,45.95,29638.4757355336,46.12,46.12,45.95,45.95,29638.4757
2009-02-20 13:10:00,45.98,46.07,45.89,46.05,133861.6871132342,45.98,46.07,45.89,46.05,133861.6871
2009-02-20 13:20:00,46.03,46.13,45.99,46.06,59711.21485180762,46.03,46.13,45.99,46.06,59711.2149
2009-02-20 13:30:00,46.07,46.07,45.96,46.03,27358.592986646403,46.07,46.07,45.96,46.03,27358.593
2009-02-20 13:40:00,46.02,46.06,45.97,45.98,30507.00249701444,46.02,46.06,45.97,45.98,30507.0025
2009-02-20 13:50:00,45.97,46.12,45.97,46.03,100857.67017696232,45.97,46.12,45.97,46.03,100857.6702
2009-02-20 14:00:00,46.02,46.08,46.02,46.07,91738.13918141351,46.02,46.08,46.02,46.07,91738.1392
2009-02-20 14:10:00,46.06,46.42,46.0,46.27,78058.84268809033,46.06,46.42,46.0,46.27,78058.8427
2009-02-20 14:20:00,46.27,46.82,46.23,46.75,144175.44240581914,46.27,46.82,46.23,46.75,144175.4424
2009-02-20 14:30:00,46.74,46.92,46.55,46.87,148952.33959396376,46.74,46.92,46.55,46.87,148952.3396
2009-02-20 14:40:00,46.86,46.98,46.72,46.91,108131.58180436437,46.86,46.98,46.72,46.91,108131.5818
2009-02-20 14:50:00,46.89,46.94,46.64,46.72,128324.82900879384,46.89,46.94,46.64,46.72,128324.829
2009-02-20 15:00:00,46.72,46.76,46.54,46.67,107045.9233525133,46.72,46.76,46.54,46.67,107045.9234
2009-02-20 15:10:00,46.68,46.72,46.52,46.66,71870.58951253936,46.68,46.72,46.52,46.66,71870.5895
2009-02-20 15:20:00,46.66,46.73,46.55,46.72,205406.57909021823,46.66,46.73,46.55,46.72,205406.5791
2009-02-20 15:30:00,46.71,46.78,46.64,46.68,123005.1025947237,46.71,46.78,46.64,46.68,123005.1026
2009-02-20 15:40:00,46.67,46.81,46.51,46.62,152317.88079470198,46.67,46.81,46.51,46.62,152317.8808
2009-02-20 15:50:00,46.63,46.89,46.61,46.69,287482.35805015743,46.63,46.89,46.61,46.69,287482.3581
2009-02-23 09:30:00,46.8,46.98,46.66,46.75,83161.43741179025,46.8,46.98,46.66,46.75,83161.4374
2009-02-23 09:40:00,46.76,46.84,46.57,46.74,85767.01769623277,46.76,46.84,46.57,46.74,85767.0177
2009-02-23 09:50:00,46.74,46.76,46.56,46.58,102160.4603191836,46.74,46.76,46.56,46.58,102160.4603
2009-02-23 10:00:00,46.56,46.59,46.51,46.56,92172.40256215396,46.56,46.59,46.51,46.56,92172.4026
2009-02-23 10:10:00,46.56,46.57,46.46,46.47,112582.78145695364,46.56,46.57,46.46,46.47,112582.7815
2009-02-23 10:20:00,46.47,46.61,46.45,46.53,70459.233525133,46.47,46.61,46.45,46.53,70459.2335
2009-02-23 10:30:00,46.56,46.58,46.51,46.52,61773.965910324616,46.56,46.58,46.51,46.52,61773.9659
2009-02-23 10:40:00,46.52,46.66,46.52,46.65,96297.90467918794,46.52,46.66,46.52,46.65,96297.9047
2009-02-23 10:50:00,46.64,46.69,46.48,46.51,61882.53175550972,46.64,46.69,46.48,46.51,61882.5318
2009-02-23 11:00:00,46.52,46.62,46.51,46.61,56237.10780588427,46.52,46.62,46.51,46.61,56237.1078
2009-02-23 11:10:00,46.61,46.72,46.58,46.58,45380.52328737379,46.61,46.72,46.58,46.58,45380.5233
2009-02-23 11:20:00,46.57,46.65,46.52,46.64,34415.37292367821,46.57,46.65,46.52,46.64,34415.3729
2009-02-23 11:30:00,46.63,46.64,46.48,46.61,61448.2683747693,46.63,46.64,46.48,46.61,61448.2684
2009-02-23 11:40:00,46.59,46.61,46.5,46.55,54391.48843773749,46.59,46.61,46.5,46.55,54391.4884
2009-02-23 11:50:00,46.55,46.58,46.4,46.41,103463.25046140484,46.55,46.58,46.4,46.41,103463.2505
2009-02-23 12:00:00,46.41,46.43,46.32,46.41,50048.8546303333,46.41,46.43,46.32,46.41,50048.8546
2009-02-23 12:10:00,46.41,46.41,46.29,46.32,99446.31418955595,46.41,46.41,46.29,46.32,99446.3142
2009-02-23 12:20:00,46.32,46.33,46.22,46.27,39952.23102811856,46.32,46.33,46.22,46.27,39952.231
2009-02-23 12:30:00,46.26,46.29,46.07,46.11,106720.225816958,46.26,46.29,46.07,46.11,106720.2258
2009-02-23 12:40:00,46.11,46.11,45.86,45.91,71870.58951253936,46.11,46.11,45.86,45.91,71870.5895
2009-02-23 12:50:00,45.91,45.94,45.73,45.74,91738.13918141351,45.91,45.94,45.73,45.74,91738.1392
2009-02-23 13:00:00,45.75,45.77,45.65,45.7,113017.04483769406,45.75,45.77,45.65,45.7,113017.0448
2009-02-23 13:10:00,45.7,45.75,45.7,45.75,107914.45011399414,45.7,45.75,45.7,45.75,107914.4501
2009-02-23 13:20:00,45.75,45.88,45.72,45.81,108023.01595917925,45.75,45.88,45.72,45.81,108023.016
2009-02-23 13:30:00,45.82,45.89,45.79,45.86,58516.99055477147,45.82,45.89,45.79,45.86,58516.9906
2009-02-23 13:40:00,45.87,45.96,45.85,45.88,85984.14938660298,45.87,45.96,45.85,45.88,85984.1494
2009-02-23 13:50:00,45.87,45.87,45.68,45.73,82835.73987623493,45.87,45.87,45.68,45.73,82835.7399
2009-02-23 14:00:00,45.73,45.89,45.6,45.84,88046.90044511997,45.73,45.89,45.6,45.84,88046.9004
2009-02-23 14:10:00,45.82,46.06,45.78,46.02,61882.53175550972,45.82,46.06,45.78,46.02,61882.5318
2009-02-23 14:20:00,46.0,46.09,45.94,46.06,63728.1511236565,46.0,46.09,45.94,46.06,63728.1511
2009-02-23 14:30:00,46.05,46.08,45.89,45.92,70024.97014439257,46.05,46.08,45.89,45.92,70024.9701
2009-02-23 14:40:00,45.92,45.94,45.69,45.71,42123.54793182065,45.92,45.94,45.69,45.71,42123.5479
2009-02-23 14:50:00,45.71,45.82,45.53,45.53,93149.49516881988,45.71,45.82,45.53,45.53,93149.4952
2009-02-23 15:00:00,45.52,45.75,45.5,45.7,114536.96667028552,45.52,45.75,45.5,45.7,114536.9667
2009-02-23 15:10:00,45.7,45.82,45.58,45.78,126587.77548583216,45.7,45.82,45.58,45.78,126587.7755
2009-02-23 15:20:00,45.79,45.83,45.61,45.82,129084.78992508956,45.79,45.83,45.61,45.82,129084.7899
2009-02-23 15:30:00,45.8,45.94,45.78,45.83,135490.17479101077,45.8,45.94,45.78,45.83,135490.1748
2009-02-23 15:40:00,45.81,45.83,45.53,45.59,138095.75507545326,45.81,45.83,45.53,45.59,138095.7551
2009-02-23 15:50:00,45.59,45.64,45.45,45.47,412767.3433937684,45.59,45.64,45.45,45.47,412767.3434
2009-02-24 09:30:00,46.04,46.29,45.58,46.22,166214.3089783954,46.04,46.29,45.58,46.22,166214.309
2009-02-24 09:40:00,46.24,46.44,45.96,46.44,137444.36000434263,46.24,46.44,45.96,46.44,137444.36
2009-02-24 09:50:00,46.46,46.71,46.46,46.5,76538.92085549886,46.46,46.71,46.46,46.5,76538.9209
2009-02-24 10:00:00,46.49,46.64,46.33,46.37,76430.35501031375,46.49,46.64,46.33,46.37,76430.355
2009-02-24 10:10:00,46.37,46.42,46.19,46.27,97057.86559548366,46.37,46.42,46.19,46.27,97057.8656
2009-02-24 10:20:00,46.28,46.39,46.24,46.32,44620.562371078064,46.28,46.39,46.24,46.32,44620.5624
2009-02-24 10:30:00,46.31,46.47,46.25,46.45,82727.17403104983,46.31,46.47,46.25,46.45,82727.174
2009-02-24 10:40:00,46.45,46.8,46.42,46.77,54934.317663663016,46.45,46.8,46.42,46.77,54934.3177
2009-02-24 10:50:00,46.78,46.85,46.6,46.64,46574.747584409946,46.78,46.85,46.6,46.64,46574.7476
2009-02-24 11:00:00,46.64,46.71,46.6,46.6,61231.13668439909,46.64,46.71,46.6,46.6,61231.1367
2009-02-24 11:10:00,46.61,46.72,46.57,46.67,65248.07295624797,46.61,46.72,46.57,46.67,65248.073
2009-02-24 11:20:00,46.66,46.75,46.56,46.61,46031.91835848442,46.66,46.75,46.56,46.61,46031.9184
2009-02-24 11:30:00,46.62,46.66,46.5,46.54,47009.010965150366,46.62,46.66,46.5,46.54,47009.011
2009-02-24 11:40:00,46.56,46.62,46.38,46.4,86309.8469221583,46.56,46.62,46.38,46.4,86309.8469
2009-02-24 11:50:00,46.4,46.61,46.39,46.5,42232.11377700576,46.4,46.61,46.39,46.5,42232.1138
2009-02-24 12:00:00,46.48,46.52,46.29,46.34,79035.93529475627,46.48,46.52,46.29,46.34,79035.9353
2009-02-24 12:10:00,46.33,46.33,44.57,44.65,699164.0429920747,46.33,46.33,44.57,44.65,699164.043
2009-02-24 12:20:00,44.65,45.23,43.82,44.59,1263706.4379546195,44.65,45.23,43.82,44.59,1263706.438
2009-02-24 12:30:00,44.62,45.15,44.59,45.0,307349.9077190316,44.62,45.15,44.59,45.0,307349.9077
2009-02-24 12:40:00,45.0,45.24,44.99,45.13,149060.90543914886,45.0,45.24,44.99,45.13,149060.9054
2009-02-24 12:50:00,45.21,45.26,45.01,45.04,208012.15937466075,45.21,45.26,45.01,45.04,208012.1594
2009-02-24 13:00:00,45.04,45.13,44.89,45.06,105960.26490066224,45.04,45.13,44.89,45.06,105960.2649
2009-02-24 13:10:00,45.07,45.09,44.81,44.91,60471.17576810336,45.07,45.09,44.81,44.91,60471.1758
2009-02-24 13:20:00,44.92,45.32,44.91,45.24,427532.2983389426,44.92,45.32,44.91,45.24,427532.2983
2009-02-24 13:30:00,45.24,45.43,45.04,45.4,290413.63587015524,45.24,45.43,45.04,45.4,290413.6359
2009-02-24 13:40:00,45.38,45.4,45.22,45.27,136684.3990880469,45.38,45.4,45.22,45.27,136684.3991
2009-02-24 13:50:00,45.26,45.36,45.25,45.29,38432.30919552709,45.26,45.36,45.25,45.29,38432.3092
2009-02-24 14:00:00,45.28,45.34,45.22,45.28,66225.16556291391,45.28,45.34,45.22,45.28,66225.1656
2009-02-24 14:10:00,45.29,45.53,45.17,45.52,131798.9360547172,45.29,45.53,45.17,45.52,131798.9361
2009-02-24 14:20:00,45.51,45.54,45.42,45.43,65573.77049180328,45.51,45.54,45.42,45.43,65573.7705
2009-02-24 14:30:00,45.43,45.56,45.35,45.5,103463.25046140484,45.43,45.56,45.35,45.5,103463.2505
2009-02-24 14:40:00,45.5,45.56,45.39,45.51,77190.31592660949,45.5,45.56,45.39,45.51,77190.3159
2009-02-24 14:50:00,45.5,45.61,45.39,45.56,100640.53848659212,45.5,45.61,45.39,45.56,100640.5385
2009-02-24 15:00:00,45.56,45.68,45.47,45.66,84247.0958636413,45.56,45.68,45.47,45.66,84247.0959
2009-02-24 15:10:00,45.65,45.82,45.61,45.8,84789.92508956682,45.65,45.82,45.61,45.8,84789.9251
2009-02-24 15:20:00,45.83,45.99,45.78,45.89,238410.5960264901,45.83,45.99,45.78,45.89,238410.596
2009-02-24 15:30:00,45.88,45.98,45.8,45.91,172511.12799913148,45.88,45.98,45.8,45.91,172511.128
2009-02-24 15:40:00,45.91,45.97,45.79,45.91,137227.22831397242,45.91,45.97,45.79,45.91,137227.2283
2009-02-24 15:50:00,45.91,46.01,45.6,45.64,287048.094669417,45.91,46.01,45.6,45.64,287048.0947
2009-02-25 09:30:00,45.47,45.71,45.36,45.59,170122.67940505917,45.47,45.71,45.36,45.59,170122.6794
2009-02-25 09:40:00,45.59,45.94,45.47,45.93,90543.91488437736,45.59,45.94,45.47,45.93,90543.9149
2009-02-25 09:50:00,45.84,45.94,45.7,45.83,52003.03984366518,45.84,45.94,45.7,45.83,52003.0398
2009-02-25 10:00:00,45.84,45.91,45.7,45.87,140049.94028878515,45.84,45.91,45.7,45.87,140049.9403
2009-02-25 10:10:00,45.87,46.07,45.75,46.07,147758.1152969276,45.87,46.07,45.75,46.07,147758.1153
2009-02-25 10:20:00,46.06,46.23,45.93,46.15,61122.57083921399,46.06,46.23,45.93,46.15,61122.5708
2009-02-25 10:30:00,46.15,46.36,46.07,46.28,100314.8409510368,46.15,46.36,46.07,46.28,100314.841
2009-02-25 10:40:00,46.26,46.29,46.1,46.16,122787.9709043535,46.26,46.29,46.1,46.16,122787.9709
2009-02-25 10:50:00,46.13,46.29,46.13,46.27,78167.40853327543,46.13,46.29,46.13,46.27,78167.4085
2009-02-25 11:00:00,46.27,46.36,46.21,46.33,45814.78666811421,46.27,46.36,46.21,46.33,45814.7867
2009-02-25 11:10:00,46.33,46.86,46.3,46.73,144175.44240581914,46.33,46.86,46.3,46.73,144175.4424
2009-02-25 11:20:00,46.72,46.86,46.57,46.86,62316.79513625014,46.72,46.86,46.57,46.86,62316.7951
2009-02-25 11:30:00,46.87,47.01,46.86,46.88,94452.28531104117,46.87,47.01,46.86,46.88,94452.2853
2009-02-25 11:40:00,46.87,47.06,46.87,46.97,134513.08218434482,46.87,47.06,46.87,46.97,134513.0822
2009-02-25 11:50:00,46.98,47.09,46.62,46.65,306155.68342199543,46.98,47.09,46.62,46.65,306155.6834
2009-02-25 12:00:00,46.65,46.71,46.57,46.58,58842.68809032679,46.65,46.71,46.57,46.58,58842.6881
2009-02-25 12:10:00,46.6,46.82,46.58,46.64,29204.212354793184,46.6,46.82,46.58,46.64,29204.2124
2009-02-25 12:20:00,46.63,46.71,46.57,46.58,46791.87927478016,46.63,46.71,46.57,46.58,46791.8793
2009-02-25 12:30:00,46.59,46.68,46.57,46.66,32244.05601997612,46.59,46.68,46.57,46.66,32244.056
2009-02-25 12:40:00,46.66,46.77,46.64,46.68,121919.44414287266,46.66,46.77,46.64,46.68,121919.4441
2009-02-25 12:50:00,46.68,46.7,46.6,46.62,76647.48670068396,46.68,46.7,46.6,46.62,76647.4867
2009-02-25 13:00:00,46.61,46.69,46.56,46.61,80013.02790142222,46.61,46.69,46.56,46.61,80013.0279
2009-02-25 13:10:00,46.61,46.62,46.46,46.56,80772.98881771795,46.61,46.62,46.46,46.56,80772.9888
2009-02-25 13:20:00,46.57,46.59,46.44,46.52,56562.80534143958,46.57,46.59,46.44,46.52,56562.8053
2009-02-25 13:30:00,46.52,46.82,46.52,46.72,58408.42470958637,46.52,46.82,46.52,46.72,58408.4247
2009-02-25 13:40:00,46.72,47.01,46.72,46.97,75778.95993920312,46.72,47.01,46.72,46.97,75778.9599
2009-02-25 13:50:00,46.99,47.12,46.92,47.08,73064.81380957551,46.99,47.12,46.92,47.08,73064.8138
2009-02-25 14:00:00,47.09,47.12,46.83,46.88,92172.40256215396,47.09,47.12,46.83,46.88,92172.4026
2009-02-25 14:10:00,46.88,47.05,46.76,46.87,107371.62088806862,46.88,47.05,46.76,46.87,107371.6209
2009-02-25 14:20:00,46.88,47.21,46.87,47.15,105417.43567473671,46.88,47.21,46.87,47.15,105417.4357
2009-02-25 14:30:00,47.15,47.37,47.03,47.22,165671.47975246987,47.15,47.37,47.03,47.22,165671.4798
2009-02-25 14:40:00,47.21,47.35,47.2,47.26,81424.38388882858,47.21,47.35,47.2,47.26,81424.3839
2009-02-25 14:50:00,47.26,47.34,47.14,47.17,111388.55715991747,47.26,47.34,47.14,47.17,111388.5572
2009-02-25 15:00:00,47.19,47.36,47.12,47.25,188144.60970578657,47.19,47.36,47.12,47.25,188144.6097
2009-02-25 15:10:00,47.24,47.58,47.15,47.3,321029.2042123548,47.24,47.58,47.15,47.3,321029.2042
2009-02-25 15:20:00,47.31,47.46,47.28,47.32,135815.87232656608,47.31,47.46,47.28,47.32,135815.8723
2009-02-25 15:30:00,47.34,47.47,47.3,47.35,122028.00998805776,47.34,47.47,47.3,47.35,122028.01
2009-02-25 15:40:00,47.34,47.4,47.21,47.28,185864.72695689937,47.34,47.4,47.21,47.28,185864.727
2009-02-25 15:50:00,47.28,47.28,46.56,46.56,217457.3879057649,47.28,47.28,46.56,46.56,217457.3879
2009-02-26 09:30:00,47.42,47.42,46.46,46.51,119856.69308435566,47.42,47.42,46.46,46.51,119856.6931
2009-02-26 09:40:00,46.49,46.69,46.17,46.69,73716.20888068614,46.49,46.69,46.17,46.69,73716.2089
2009-02-26 09:50:00,46.69,46.82,46.64,46.74,98577.78742807511,46.69,46.82,46.64,46.74,98577.7874
2009-02-26 10:00:00,46.73,46.87,46.62,46.68,69699.27260883726,46.73,46.87,46.62,46.68,69699.2726
2009-02-26 10:10:00,46.69,46.75,46.57,46.65,26381.50037998045,46.69,46.75,46.57,46.65,26381.5004
2009-02-26 10:20:00,46.68,46.76,46.59,46.64,77190.31592660949,46.68,46.76,46.59,46.64,77190.3159
2009-02-26 10:30:00,46.65,46.71,46.52,46.56,105851.69905547716,46.65,46.71,46.52,46.56,105851.6991
2009-02-26 10:40:00,46.56,46.6,46.52,46.6,90001.08565845185,46.56,46.6,46.52,46.6,90001.0857
2009-02-26 10:50:00,46.58,46.63,46.48,46.55,49723.157094777984,46.58,46.63,46.48,46.55,49723.1571
2009-02-26 11:00:00,46.54,46.57,46.34,46.37,62316.79513625014,46.54,46.57,46.34,46.37,62316.7951
2009-02-26 11:10:00,46.36,46.41,46.3,46.41,38432.30919552709,46.36,46.41,46.3,46.41,38432.3092
2009-02-26 11:20:00,46.41,46.42,46.15,46.15,83487.13494734556,46.41,46.42,46.15,46.15,83487.1349
2009-02-26 11:30:00,46.15,46.19,46.01,46.07,114971.23005102597,46.15,46.19,46.01,46.07,114971.2301
2009-02-26 11:40:00,46.06,46.1,45.83,45.86,51134.51308218435,46.06,46.1,45.83,45.86,51134.5131
2009-02-26 11:50:00,45.86,45.99,45.86,45.94,32895.45109108675,45.86,45.99,45.86,45.94,32895.4511
2009-02-26 12:00:00,45.95,46.03,45.93,45.97,23775.920095537946,45.95,46.03,45.93,45.97,23775.9201
2009-02-26 12:10:00,45.96,45.98,45.82,45.85,50808.81554662903,45.96,45.98,45.82,45.85,50808.8155
2009-02-26 12:20:00,45.85,45.91,45.79,45.89,42557.81131256107,45.85,45.91,45.79,45.89,42557.8113
2009-02-26 12:30:00,45.89,45.89,45.81,45.82,31484.09510368038,45.89,45.89,45.81,45.82,31484.0951
2009-02-26 12:40:00,45.81,45.82,45.68,45.77,38323.74335034198,45.81,45.82,45.68,45.77,38323.7434
2009-02-26 12:50:00,45.77,45.82,45.64,45.65,45923.35251329932,45.77,45.82,45.64,45.65,45923.3525
2009-02-26 13:00:00,45.68,45.68,45.43,45.45,43534.90391922701,45.68,45.68,45.43,45.45,43534.9039
2009-02-26 13:10:00,45.45,45.46,45.24,45.25,57105.63456736511,45.45,45.46,45.24,45.25,57105.6346
2009-02-26 13:20:00,45.24,45.34,45.18,45.19,80121.59374660732,45.24,45.34,45.18,45.19,80121.5937
2009-02-26 13:30:00,45.2,45.23,45.0,45.01,121593.74660731734,45.2,45.23,45.0,45.01,121593.7466
2009-02-26 13:40:00,45.02,45.3,45.02,45.22,57974.16132884595,45.02,45.3,45.02,45.22,57974.1613
2009-02-26 13:50:00,45.23,45.31,45.22,45.24,40712.19194441429,45.23,45.31,45.22,45.24,40712.1919
2009-02-26 14:00:00,45.21,45.25,45.12,45.18,57539.89794810553,45.21,45.25,45.12,45.18,57539.8979
2009-02-26 14:10:00,45.18,45.24,45.12,45.15,48746.06448811204,45.18,45.24,45.12,45.15,48746.0645
2009-02-26 14:20:00,45.15,45.24,45.14,45.18,97166.43144066876,45.15,45.24,45.14,45.18,97166.4314
2009-02-26 14:30:00,45.18,45.23,44.98,45.05,142655.52057322767,45.18,45.23,44.98,45.05,142655.5206
2009-02-26 14:40:00,45.04,45.06,44.89,44.95,69047.87753772663,45.04,45.06,44.89,44.95,69047.8775
2009-02-26 14:50:00,44.97,44.99,44.55,44.63,109108.6744110303,44.97,44.99,44.55,44.63,109108.6744
2009-02-26 15:00:00,44.6,44.61,44.37,44.45,143632.6131798936,44.6,44.61,44.37,44.45,143632.6132
2009-02-26 15:10:00,44.45,44.48,43.83,43.84,242427.5322983389,44.45,44.48,43.83,43.84,242427.5323
2009-02-26 15:20:00,43.84,43.92,43.7,43.83,353707.52361307136,43.84,43.92,43.7,43.83,353707.5236
2009-02-26 15:30:00,43.84,44.14,43.84,44.11,251004.2340679622,43.84,44.14,43.84,44.11,251004.2341
2009-02-26 15:40:00,44.11,44.4,44.06,44.35,289110.845727934,44.11,44.4,44.06,44.35,289110.8457
2009-02-26 15:50:00,44.34,44.39,43.95,43.95,413418.738464879,44.34,44.39,43.95,43.95,413418.7385
2009-02-27 09:30:00,43.4,43.85,42.9,43.4,290630.76756052545,43.4,43.85,42.9,43.4,290630.7676
2009-02-27 09:40:00,43.4,43.67,43.13,43.67,139398.54521767452,43.4,43.67,43.13,43.67,139398.5452
2009-02-27 09:50:00,43.68,43.68,43.29,43.37,130170.44837694062,43.68,43.68,43.29,43.37,130170.4484
2009-02-27 10:00:00,43.36,43.74,43.36,43.42,187276.08294430573,43.36,43.74,43.36,43.42,187276.0829
2009-02-27 10:10:00,43.42,43.52,43.25,43.29,332428.6179567908,43.42,43.52,43.25,43.29,332428.618
2009-02-27 10:20:00,43.31,43.57,43.3,43.44,123547.93182064925,43.31,43.57,43.3,43.44,123547.9318
2009-02-27 10:30:00,43.45,43.86,43.36,43.76,116382.58603843232,43.45,43.86,43.36,43.76,116382.586
2009-02-27 10:40:00,43.76,43.77,43.41,43.53,151232.22234285093,43.76,43.77,43.41,43.53,151232.2223
2009-02-27 10:50:00,43.53,43.62,43.36,43.41,114102.70328954513,43.53,43.62,43.36,43.41,114102.7033
2009-02-27 11:00:00,43.41,43.41,43.17,43.2,109542.93779177072,43.41,43.41,43.17,43.2,109542.9378
2009-02-27 11:10:00,43.21,43.27,42.93,42.97,95537.9437628922,43.21,43.27,42.93,42.97,95537.9438
2009-02-27 11:20:00,42.96,42.96,42.74,42.81,78058.84268809033,42.96,42.96,42.74,42.81,78058.8427
2009-02-27 11:30:00,42.83,42.9,42.54,42.65,111062.8596243622,42.83,42.9,42.54,42.65,111062.8596
2009-02-27 11:40:00,42.66,42.87,42.63,42.8,112691.34730213876,42.66,42.87,42.63,42.8,112691.3473
2009-02-27 11:50:00,42.8,42.87,42.72,42.77,68939.31169254152,42.8,42.87,42.72,42.77,68939.3117
2009-02-27 12:00:00,42.77,42.96,42.75,42.94,74584.73564216698,42.77,42.96,42.75,42.94,74584.7356
2009-02-27 12:10:00,42.92,43.14,42.9,42.98,99663.44587992618,42.92,43.14,42.9,42.98,99663.4459
2009-02-27 12:20:00,42.98,43.02,42.84,42.86,128324.82900879384,42.98,43.02,42.84,42.86,128324.829
2009-02-27 12:30:00,42.88,42.88,42.55,42.55,74150.47226142656,42.88,42.88,42.55,42.55,74150.4723
2009-02-27 12:40:00,42.56,42.58,42.45,42.47,61882.53175550972,42.56,42.58,42.45,42.47,61882.5318
2009-02-27 12:50:00,42.48,42.48,42.32,42.37,136467.26739767668,42.48,42.48,42.32,42.37,136467.2674
2009-02-27 13:00:00,42.37,42.51,42.32,42.43,161003.14840951038,42.37,42.51,42.32,42.43,161003.1484
2009-02-27 13:10:00,42.44,42.45,42.26,42.29,84355.6617088264,42.44,42.45,42.26,42.29,84355.6617
2009-02-27 13:20:00,42.3,42.36,42.24,42.34,48094.669417001416,42.3,42.36,42.24,42.34,48094.6694
2009-02-27 13:30:00,42.35,42.39,41.97,42.09,171859.73292802085,42.35,42.39,41.97,42.09,171859.7329
2009-02-27 13:40:00,42.09,42.36,42.05,42.36,99663.44587992618,42.09,42.36,42.05,42.36,99663.4459
2009-02-27 13:50:00,42.36,42.44,42.25,42.4,103028.98708066445,42.36,42.44,42.25,42.4,103028.9871
2009-02-27 14:00:00,42.41,42.53,42.39,42.47,81858.647269569,42.41,42.53,42.39,42.47,81858.6473
2009-02-27 14:10:00,42.47,42.66,42.4,42.52,102051.89447399849,42.47,42.66,42.4,42.52,102051.8945
2009-02-27 14:20:00,42.53,42.56,42.35,42.36,45814.78666811421,42.53,42.56,42.35,42.36,45814.7867
2009-02-27 14:30:00,42.36,42.4,42.29,42.3,45489.0891325589,42.36,42.4,42.29,42.3,45489.0891
2009-02-27 14:40:00,42.3,42.42,42.27,42.4,99229.18249918576,42.3,42.42,42.27,42.4,99229.1825
2009-02-27 14:50:00,42.4,42.51,42.4,42.51,68070.7849310607,42.4,42.51,42.4,42.51,68070.7849
2009-02-27 15:00:00,42.5,42.51,42.32,42.34,79904.46205623711,42.5,42.51,42.32,42.34,79904.4621
2009-02-27 15:10:00,42.33,42.34,42.05,42.11,123113.6684399088,42.33,42.34,42.05,42.11,123113.6684
2009-02-27 15:20:00,42.09,42.2,41.96,42.12,161763.10932580612,42.09,42.2,41.96,42.12,161763.1093
2009-02-27 15:30:00,42.12,42.32,42.1,42.2,251438.49744870263,42.12,42.32,42.1,42.2,251438.4974
2009-02-27 15:40:00,42.2,42.66,42.14,42.63,421452.6110085767,42.2,42.66,42.14,42.63,421452.611
2009-02-27 15:50:00,42.65,42.88,42.36,42.39,589946.8027358593,42.65,42.88,42.36,42.39,589946.8027
2009-03-02 09:30:00,41.64,41.64,41.13,41.14,206057.9741613289,41.64,41.64,41.13,41.14,206057.9742
2009-03-02 09:40:00,41.15,41.45,41.14,41.45,129627.6191510151,41.15,41.45,41.14,41.45,129627.6192
2009-03-02 09:50:00,41.45,42.03,41.42,41.78,169796.98186950386,41.45,42.03,41.42,41.78,169796.9819
2009-03-02 10:00:00,41.78,41.95,41.73,41.78,109108.6744110303,41.78,41.95,41.73,41.78,109108.6744
2009-03-02 10:10:00,41.79,41.89,41.6,41.64,90543.91488437736,41.79,41.89,41.6,41.64,90543.9149
2009-03-02 10:20:00,41.6,41.62,41.39,41.43,82618.60818586472,41.6,41.62,41.39,41.43,82618.6082
2009-03-02 10:30:00,41.42,41.53,41.41,41.47,64270.98034958202,41.42,41.53,41.41,41.47,64270.9803
2009-03-02 10:40:00,41.47,41.54,41.39,41.42,138095.75507545326,41.47,41.54,41.39,41.42,138095.7551
2009-03-02 10:50:00,41.43,41.43,41.21,41.21,99663.44587992618,41.43,41.43,41.21,41.21,99663.4459
2009-03-02 11:00:00,41.23,41.31,41.19,41.2,115296.92758658128,41.23,41.31,41.19,41.2,115296.9276
2009-03-02 11:10:00,41.2,41.23,41.01,41.16,141461.2962761915,41.2,41.23,41.01,41.16,141461.2963
2009-03-02 11:20:00,41.15,41.19,40.83,40.86,87938.33459993487,41.15,41.19,40.83,40.86,87938.3346
2009-03-02 11:30:00,40.87,40.95,40.71,40.75,54825.75181847791,40.87,40.95,40.71,40.75,54825.7518
2009-03-02 11:40:00,40.73,40.82,40.67,40.69,46791.87927478016,40.73,40.82,40.67,40.69,46791.8793
2009-03-02 11:50:00,40.7,40.75,40.65,40.72,75561.82824883291,40.7,40.75,40.65,40.72,75561.8282
2009-03-02 12:00:00,40.71,40.77,40.65,40.66,63402.45358810118,40.71,40.77,40.65,40.66,63402.4536
2009-03-02 12:10:00,40.66,40.67,40.41,40.44,82075.77895993921,40.66,40.67,40.41,40.44,82075.779
2009-03-02 12:20:00,40.45,40.62,40.44,40.57,67310.82401476496,40.45,40.62,40.44,40.57,67310.824
2009-03-02 12:30:00,40.57,40.64,40.43,40.45,146889.58853544676,40.57,40.64,40.43,40.45,146889.5885
2009-03-02 12:40:00,40.45,40.55,40.42,40.48,59494.08316143741,40.45,40.55,40.42,40.48,59494.0832
2009-03-02 12:50:00,40.49,40.67,40.45,40.51,57648.46379329063,40.49,40.67,40.45,40.51,57648.4638
2009-03-02 13:00:00,40.51,40.6,40.44,40.55,78601.67191401585,40.51,40.6,40.44,40.55,78601.6719
2009-03-02 13:10:00,40.54,40.55,40.44,40.48,57322.76625773532,40.54,40.55,40.44,40.48,57322.7663
2009-03-02 13:20:00,40.49,40.56,40.42,40.48,64596.67788513734,40.49,40.56,40.42,40.48,64596.6779
2009-03-02 13:30:00,40.51,40.57,40.44,40.54,58191.29301921616,40.51,40.57,40.44,40.54,58191.293
2009-03-02 13:40:00,40.55,40.76,40.53,40.76,67853.65324069049,40.55,40.76,40.53,40.76,67853.6532
2009-03-02 13:50:00,40.74,40.84,40.69,40.84,144718.27163174466,40.74,40.84,40.69,40.84,144718.2716
2009-03-02 14:00:00,40.83,40.93,40.79,40.92,75561.82824883291,40.83,40.93,40.79,40.92,75561.8282
2009-03-02 14:10:00,40.92,41.09,40.91,40.99,97600.69482140918,40.92,41.09,40.91,40.99,97600.6948
2009-03-02 14:20:00,40.99,41.0,40.7,40.79,68613.61415698621,40.99,41.0,40.7,40.79,68613.6142
2009-03-02 14:30:00,40.79,41.1,40.72,41.0,89783.95396808164,40.79,41.1,40.72,41.0,89783.954
2009-03-02 14:40:00,41.01,41.08,40.74,40.74,123656.49766583434,41.01,41.08,40.74,40.74,123656.4977
2009-03-02 14:50:00,40.75,40.84,40.63,40.63,80230.15959179243,40.75,40.84,40.63,40.63,80230.1596
2009-03-02 15:00:00,40.62,40.65,40.42,40.47,78493.10606883075,40.62,40.65,40.42,40.47,78493.1061
2009-03-02 15:10:00,40.49,40.59,40.4,40.45,105634.56736510694,40.49,40.59,40.4,40.45,105634.5674
2009-03-02 15:20:00,40.45,40.61,40.41,40.58,126262.07795027684,40.45,40.61,40.41,40.58,126262.078
2009-03-02 15:30:00,40.57,40.8,40.57,40.63,121810.87829768757,40.57,40.8,40.57,40.63,121810.8783
2009-03-02 15:40:00,40.63,40.72,40.48,40.54,166322.8748235805,40.63,40.72,40.48,40.54,166322.8748
2009-03-02 15:50:00,40.54,40.59,40.42,40.59,336554.1200738248,40.54,40.59,40.42,40.59,336554.1201
2009-03-03 09:30:00,41.43,41.73,40.82,41.48,106937.3575073282,41.43,41.73,40.82,41.48,106937.3575
2009-03-03 09:40:00,41.44,41.73,41.3,41.7,77950.27684290522,41.44,41.73,41.3,41.7,77950.2768
2009-03-03 09:50:00,41.66,41.81,41.54,41.59,94126.58777548584,41.66,41.81,41.54,41.59,94126.5878
2009-03-03 10:00:00,41.55,41.57,41.27,41.27,62751.05851699055,41.55,41.57,41.27,41.27,62751.0585
2009-03-03 10:10:00,41.27,41.31,41.03,41.14,48094.669417001416,41.27,41.31,41.03,41.14,48094.6694
2009-03-03 10:20:00,41.13,41.15,39.61,41.09,67636.52155032028,41.13,41.15,39.61,41.09,67636.5216
2009-03-03 10:30:00,41.08,41.12,40.94,41.07,62859.62436217566,41.08,41.12,40.94,41.07,62859.6244
2009-03-03 10:40:00,41.1,41.12,40.86,40.87,75561.82824883291,41.1,41.12,40.86,40.87,75561.8282
2009-03-03 10:50:00,40.86,40.96,40.77,40.9,86961.24199326892,40.86,40.96,40.77,40.9,86961.242
2009-03-03 11:00:00,40.89,40.96,40.68,40.8,72956.24796439041,40.89,40.96,40.68,40.8,72956.248
2009-03-03 11:10:00,40.81,40.81,40.31,40.44,90869.61241993267,40.81,40.81,40.31,40.44,90869.6124
2009-03-03 11:20:00,40.45,40.71,40.45,40.63,61122.57083921399,40.45,40.71,40.45,40.63,61122.5708
2009-03-03 11:30:00,40.62,40.65,40.33,40.36,73064.81380957551,40.62,40.65,40.33,40.36,73064.8138
2009-03-03 11:40:00,40.36,40.38,40.22,40.22,93475.1927043752,40.36,40.38,40.22,40.22,93475.1927
2009-03-03 11:50:00,40.24,40.54,40.15,40.53,74910.4331777223,40.24,40.54,40.15,40.53,74910.4332
2009-03-03 12:00:00,40.53,40.74,40.47,40.72,65139.50711106286,40.53,40.74,40.47,40.72,65139.5071
2009-03-03 12:10:00,40.73,40.89,40.66,40.86,29747.041580718706,40.73,40.89,40.66,40.86,29747.0416
2009-03-03 12:20:00,40.86,41.16,40.77,41.14,133970.2529584193,40.86,41.16,40.77,41.14,133970.253
2009-03-03 12:30:00,41.14,41.15,40.95,40.95,56562.80534143958,41.14,41.15,40.95,40.95,56562.8053
2009-03-03 12:40:00,40.95,41.12,40.89,41.06,24644.446857018786,40.95,41.12,40.89,41.06,24644.4469
2009-03-03 12:50:00,41.08,41.09,40.94,40.97,25404.40777331452,41.08,41.09,40.94,40.97,25404.4078
2009-03-03 13:00:00,40.96,41.03,40.9,40.98,32352.62186516122,40.96,41.03,40.9,40.98,32352.6219
2009-03-03 13:10:00,40.98,41.18,40.97,41.18,36586.68982738031,40.98,41.18,40.97,41.18,36586.6898
2009-03-03 13:20:00,41.19,41.27,41.04,41.05,30398.43665182933,41.19,41.27,41.04,41.05,30398.4367
2009-03-03 13:30:00,41.04,41.15,40.97,41.02,38649.4408858973,41.04,41.15,40.97,41.02,38649.4409
2009-03-03 13:40:00,41.02,41.15,40.97,41.0,43860.60145478233,41.02,41.15,40.97,41.0,43860.6015
2009-03-03 13:50:00,41.0,41.31,40.99,41.24,47009.010965150366,41.0,41.31,40.99,41.24,47009.011
2009-03-03 14:00:00,41.23,41.42,41.16,41.38,70133.53598957768,41.23,41.42,41.16,41.38,70133.536
2009-03-03 14:10:00,41.38,41.5,41.27,41.27,62968.19020736076,41.38,41.5,41.27,41.27,62968.1902
2009-03-03 14:20:00,41.27,41.52,41.24,41.45,54065.790902182176,41.27,41.52,41.24,41.45,54065.7909
2009-03-03 14:30:00,41.47,41.65,41.4,41.64,104548.90891325587,41.47,41.65,41.4,41.64,104548.9089
2009-03-03 14:40:00,41.64,41.65,41.38,41.5,139507.11106285962,41.64,41.65,41.38,41.5,139507.1111
2009-03-03 14:50:00,41.5,41.66,41.39,41.62,84464.22755401151,41.5,41.66,41.39,41.62,84464.2276
2009-03-03 15:00:00,41.62,41.79,41.5,41.58,237433.5034198241,41.62,41.79,41.5,41.58,237433.5034
2009-03-03 15:10:00,41.57,41.68,41.49,41.62,91412.4416458582,41.57,41.68,41.49,41.62,91412.4416
2009-03-03 15:20:00,41.62,41.67,41.35,41.44,89566.82227771144,41.62,41.67,41.35,41.44,89566.8223
2009-03-03 15:30:00,41.45,41.5,41.27,41.27,81750.0814243839,41.45,41.5,41.27,41.27,81750.0814
2009-03-03 15:40:00,41.27,41.33,41.16,41.28,73499.07719031593,41.27,41.33,41.16,41.28,73499.0772
2009-03-03 15:50:00,41.27,41.44,41.09,41.11,210726.30550428835,41.27,41.44,41.09,41.11,210726.3055
2009-03-04 09:30:00,41.63,41.92,40.65,41.8,185647.5952665292,41.63,41.92,40.65,41.8,185647.5953
2009-03-04 09:40:00,41.8,42.02,41.74,41.9,60905.439148843776,41.8,42.02,41.74,41.9,60905.4391
2009-03-04 09:50:00,41.91,42.17,41.84,42.04,87286.93952882424,41.91,42.17,41.84,42.04,87286.9395
2009-03-04 10:00:00,42.05,42.24,41.82,41.89,81858.647269569,42.05,42.24,41.82,41.89,81858.6473
2009-03-04 10:10:00,41.86,41.89,41.6,41.65,133861.6871132342,41.86,41.89,41.6,41.65,133861.6871
2009-03-04 10:20:00,41.64,41.96,41.59,41.91,223971.3386168712,41.64,41.96,41.59,41.91,223971.3386
2009-03-04 10:30:00,41.9,41.93,41.74,41.83,135055.91141027035,41.9,41.93,41.74,41.83,135055.9114
2009-03-04 10:40:00,41.81,41.97,41.78,41.84,150797.9589621105,41.81,41.97,41.78,41.84,150797.959
2009-03-04 10:50:00,41.84,42.03,41.82,41.95,90978.1782651178,41.84,42.03,41.82,41.95,90978.1783
2009-03-04 11:00:00,41.96,42.11,41.92,42.02,93149.49516881988,41.96,42.11,41.92,42.02,93149.4952
2009-03-04 11:10:00,42.03,42.14,42.0,42.14,92606.66594289435,42.03,42.14,42.0,42.14,92606.6659
2009-03-04 11:20:00,42.13,42.21,42.05,42.14,58191.29301921616,42.13,42.21,42.05,42.14,58191.293
2009-03-04 11:30:00,42.13,42.19,42.04,42.14,32678.319400716537,42.13,42.19,42.04,42.14,32678.3194
2009-03-04 11:40:00,42.14,42.2,42.09,42.19,35826.728911084574,42.14,42.2,42.09,42.19,35826.7289
2009-03-04 11:50:00,42.18,42.35,42.16,42.25,50591.68385625882,42.18,42.35,42.16,42.25,50591.6839
2009-03-04 12:00:00,42.25,42.32,42.1,42.17,52328.737379220496,42.25,42.32,42.1,42.17,52328.7374
2009-03-04 12:10:00,42.19,42.23,42.11,42.16,26272.93453479536,42.19,42.23,42.11,42.16,26272.9345
2009-03-04 12:20:00,42.16,42.29,42.16,42.2,56454.23949625448,42.16,42.29,42.16,42.2,56454.2395
2009-03-04 12:30:00,42.2,42.34,42.18,42.34,39952.23102811856,42.2,42.34,42.18,42.34,39952.231
2009-03-04 12:40:00,42.32,42.34,42.17,42.19,31049.831722939965,42.32,42.34,42.17,42.19,31049.8317
2009-03-04 12:50:00,42.19,42.35,42.18,42.28,46683.31342959505,42.19,42.35,42.18,42.28,46683.3134
2009-03-04 13:00:00,42.27,42.31,42.12,42.25,42232.11377700576,42.27,42.31,42.12,42.25,42232.1138
2009-03-04 13:10:00,42.24,42.35,42.16,42.32,58082.72717403105,42.24,42.35,42.16,42.32,58082.7272
2009-03-04 13:20:00,42.3,42.37,42.28,42.28,63728.1511236565,42.3,42.37,42.28,42.28,63728.1511
2009-03-04 13:30:00,42.29,42.44,42.25,42.29,64162.41450439692,42.29,42.44,42.25,42.29,64162.4145
2009-03-04 13:40:00,42.29,42.45,42.24,42.41,43534.90391922701,42.29,42.45,42.24,42.41,43534.9039
2009-03-04 13:50:00,42.41,42.44,42.35,42.4,36912.38736293562,42.41,42.44,42.35,42.4,36912.3874
2009-03-04 14:00:00,42.39,42.68,42.32,42.68,115079.79589621106,42.39,42.68,42.32,42.68,115079.7959
2009-03-04 14:10:00,42.67,42.88,42.66,42.76,109217.2402562154,42.67,42.88,42.66,42.76,109217.2403
2009-03-04 14:20:00,42.75,42.86,42.69,42.83,91629.57333622842,42.75,42.86,42.69,42.83,91629.5733
2009-03-04 14:30:00,42.84,43.04,42.73,42.99,84464.22755401151,42.84,43.04,42.73,42.99,84464.2276
2009-03-04 14:40:00,43.0,43.15,42.92,43.08,114645.53251547064,43.0,43.15,42.92,43.08,114645.5325
2009-03-04 14:50:00,43.1,43.19,42.97,43.15,77298.8817717946,43.1,43.19,42.97,43.15,77298.8818
2009-03-04 15:00:00,43.14,43.22,42.9,42.94,73933.34057105635,43.14,43.22,42.9,42.94,73933.3406
2009-03-04 15:10:00,42.93,43.08,42.91,42.98,64596.67788513734,42.93,43.08,42.91,42.98,64596.6779
2009-03-04 15:20:00,42.98,43.07,42.84,43.07,76430.35501031375,42.98,43.07,42.84,43.07,76430.355
2009-03-04 15:30:00,43.04,43.06,42.83,42.96,120833.7856910216,43.04,43.06,42.83,42.96,120833.7857
2009-03-04 15:40:00,42.96,42.96,42.79,42.82,147215.28607100208,42.96,42.96,42.79,42.82,147215.2861
2009-03-04 15:50:00,42.83,42.88,42.53,42.61,322874.8235805016,42.83,42.88,42.53,42.61,322874.8236
2009-03-05 09:30:00,41.45,41.84,41.1,41.83,116599.71772880253,41.45,41.84,41.1,41.83,116599.7177
2009-03-05 09:40:00,41.85,41.99,41.54,41.54,61773.965910324616,41.85,41.99,41.54,41.54,61773.9659
2009-03-05 09:50:00,41.56,41.69,41.45,41.48,43643.46976441212,41.56,41.69,41.45,41.48,43643.4698
2009-03-05 10:00:00,41.48,41.7,41.39,41.41,85007.05677993703,41.48,41.7,41.39,41.41,85007.0568
2009-03-05 10:10:00,41.43,41.56,41.27,41.38,32786.88524590164,41.43,41.56,41.27,41.38,32786.8852
2009-03-05 10:20:00,41.39,41.4,41.31,41.32,36369.5581370101,41.39,41.4,41.31,41.32,36369.5581
2009-03-05 10:30:00,41.33,41.4,41.26,41.26,56779.93703180979,41.33,41.4,41.26,41.26,56779.937
2009-03-05 10:40:00,41.27,41.45,41.26,41.27,43643.46976441212,41.27,41.45,41.26,41.27,43643.4698
2009-03-05 10:50:00,41.27,41.29,41.12,41.15,62859.62436217566,41.27,41.29,41.12,41.15,62859.6244
2009-03-05 11:00:00,41.14,41.17,41.03,41.07,71544.89197698404,41.14,41.17,41.03,41.07,71544.892
2009-03-05 11:10:00,41.07,41.19,40.85,40.87,95212.24622733687,41.07,41.19,40.85,40.87,95212.2462
2009-03-05 11:20:00,40.87,40.89,40.63,40.68,80121.59374660732,40.87,40.89,40.63,40.68,80121.5937
2009-03-05 11:30:00,40.66,40.77,40.53,40.7,63619.58527847139,40.66,40.77,40.53,40.7,63619.5853
2009-03-05 11:40:00,40.7,40.84,40.64,40.71,65682.33633698839,40.7,40.84,40.64,40.71,65682.3363
2009-03-05 11:50:00,40.71,40.72,40.47,40.55,65682.33633698839,40.71,40.72,40.47,40.55,65682.3363
2009-03-05 12:00:00,40.55,40.62,40.42,40.51,48746.06448811204,40.55,40.62,40.42,40.51,48746.0645
2009-03-05 12:10:00,40.5,40.67,40.44,40.64,50265.98632070351,40.5,40.67,40.44,40.64,50265.9863
2009-03-05 12:20:00,40.65,40.77,40.64,40.77,58625.55639995658,40.65,40.77,40.64,40.77,58625.5564
2009-03-05 12:30:00,40.76,40.85,40.7,40.76,40603.62609922919,40.76,40.85,40.7,40.76,40603.6261
2009-03-05 12:40:00,40.78,40.78,40.55,40.56,37455.21658886115,40.78,40.78,40.55,40.56,37455.2166
2009-03-05 12:50:00,40.57,40.67,40.5,40.57,36369.5581370101,40.57,40.67,40.5,40.57,36369.5581
2009-03-05 13:00:00,40.58,40.76,40.58,40.76,35609.597220714364,40.58,40.76,40.58,40.76,35609.5972
2009-03-05 13:10:00,40.75,40.85,40.71,40.82,47009.010965150366,40.75,40.85,40.71,40.82,47009.011
2009-03-05 13:20:00,40.82,40.86,40.6,40.64,49614.59124959288,40.82,40.86,40.6,40.64,49614.5912
2009-03-05 13:30:00,40.66,40.7,40.54,40.57,28552.817283682554,40.66,40.7,40.54,40.57,28552.8173
2009-03-05 13:40:00,40.57,40.69,40.36,40.39,83812.83248290088,40.57,40.69,40.36,40.39,83812.8325
2009-03-05 13:50:00,40.37,40.41,40.27,40.32,133318.85788730867,40.37,40.41,40.27,40.32,133318.8579
2009-03-05 14:00:00,40.32,40.36,40.18,40.29,82835.73987623493,40.32,40.36,40.18,40.29,82835.7399
2009-03-05 14:10:00,40.28,40.34,40.18,40.28,70350.66767994789,40.28,40.34,40.18,40.28,70350.6677
2009-03-05 14:20:00,40.28,40.29,40.04,40.13,116056.888502877,40.28,40.29,40.04,40.13,116056.8885
2009-03-05 14:30:00,40.13,40.24,40.04,40.21,77081.75008142438,40.13,40.24,40.04,40.21,77081.7501
2009-03-05 14:40:00,40.22,40.26,40.1,40.2,71219.19444142873,40.22,40.26,40.1,40.2,71219.1944
2009-03-05 14:50:00,40.21,40.3,40.09,40.22,78384.54022364564,40.21,40.3,40.09,40.22,78384.5402
2009-03-05 15:00:00,40.21,40.53,40.19,40.45,78493.10606883075,40.21,40.53,40.19,40.45,78493.1061
2009-03-05 15:10:00,40.44,40.71,40.44,40.52,157963.30474432744,40.44,40.71,40.44,40.52,157963.3047
2009-03-05 15:20:00,40.53,40.63,40.35,40.44,79687.3303658669,40.53,40.63,40.35,40.44,79687.3304
2009-03-05 15:30:00,40.44,40.45,40.1,40.17,150689.3931169254,40.44,40.45,40.1,40.17,150689.3931
2009-03-05 15:40:00,40.16,40.36,40.02,40.27,302898.7080664423,40.16,40.36,40.02,40.27,302898.7081
2009-03-05 15:50:00,40.26,40.36,40.11,40.29,286505.2654434915,40.26,40.36,40.11,40.29,286505.2654
2009-03-06 09:30:00,40.22,40.87,40.15,40.48,71002.06275105852,40.22,40.87,40.15,40.48,71002.0628
2009-03-06 09:40:00,40.47,40.56,40.3,40.48,98577.78742807511,40.47,40.56,40.3,40.48,98577.7874
2009-03-06 09:50:00,40.51,40.62,40.38,40.5,105091.7381391814,40.51,40.62,40.38,40.5,105091.7381
2009-03-06 10:00:00,40.51,40.6,40.4,40.53,73173.37965476062,40.51,40.6,40.4,40.53,73173.3797
2009-03-06 10:10:00,40.52,40.56,40.22,40.24,154380.63185321898,40.52,40.56,40.22,40.24,154380.6319
2009-03-06 10:20:00,40.24,40.63,40.2,40.61,71544.89197698404,40.24,40.63,40.2,40.61,71544.892
2009-03-06 10:30:00,40.61,40.63,40.11,40.14,117902.5078710238,40.61,40.63,40.11,40.14,117902.5079
2009-03-06 10:40:00,40.15,40.24,39.83,39.97,183476.27836282703,40.15,40.24,39.83,39.97,183476.2784
2009-03-06 10:50:00,39.97,40.04,39.75,39.8,125393.55118879602,39.97,40.04,39.75,39.8,125393.5512
2009-03-06 11:00:00,39.8,39.93,39.67,39.89,161328.8459450657,39.8,39.93,39.67,39.89,161328.8459
2009-03-06 11:10:00,39.89,40.05,39.86,39.94,110085.76701769624,39.89,40.05,39.86,39.94,110085.767
2009-03-06 11:20:00,39.94,39.94,39.69,39.72,74476.16979698188,39.94,39.94,39.69,39.72,74476.1698
2009-03-06 11:30:00,39.73,39.83,39.63,39.63,87395.50537400934,39.73,39.83,39.63,39.63,87395.5054
2009-03-06 11:40:00,39.64,39.67,39.53,39.62,68287.9166214309,39.64,39.67,39.53,39.62,68287.9166
2009-03-06 11:50:00,39.62,40.02,39.62,39.89,72196.28704809467,39.62,40.02,39.62,39.89,72196.287
2009-03-06 12:00:00,39.9,40.33,39.87,40.33,203452.3938768864,39.9,40.33,39.87,40.33,203452.3939
2009-03-06 12:10:00,40.33,40.46,40.2,40.21,132993.16035175335,40.33,40.46,40.2,40.21,132993.1604
2009-03-06 12:20:00,40.22,40.36,40.04,40.1,125176.4194984258,40.22,40.36,40.04,40.1,125176.4195
2009-03-06 12:30:00,40.11,40.37,40.08,40.26,43100.640538486594,40.11,40.37,40.08,40.26,43100.6405
2009-03-06 12:40:00,40.27,40.27,40.04,40.13,42014.98208663554,40.27,40.27,40.04,40.13,42014.9821
2009-03-06 12:50:00,40.12,40.42,40.11,40.42,75887.52578438823,40.12,40.42,40.11,40.42,75887.5258
2009-03-06 13:00:00,40.39,40.39,40.26,40.26,33221.14862664206,40.39,40.39,40.26,40.26,33221.1486
2009-03-06 13:10:00,40.27,40.34,40.13,40.17,41146.45532515471,40.27,40.34,40.13,40.17,41146.4553
2009-03-06 13:20:00,40.15,40.21,40.02,40.11,67962.2190858756,40.15,40.21,40.02,40.11,67962.2191
2009-03-06 13:30:00,40.11,40.14,39.91,39.97,55260.01519921833,40.11,40.14,39.91,39.97,55260.0152
2009-03-06 13:40:00,39.98,40.13,39.87,40.1,60471.17576810336,39.98,40.13,39.87,40.1,60471.1758
2009-03-06 13:50:00,40.1,40.39,40.08,40.37,165237.21637172945,40.1,40.39,40.08,40.37,165237.2164
2009-03-06 14:00:00,40.37,40.63,40.37,40.62,126479.20964064704,40.37,40.63,40.37,40.62,126479.2096
2009-03-06 14:10:00,40.62,40.65,40.46,40.56,154489.19769840408,40.62,40.65,40.46,40.56,154489.1977
2009-03-06 14:20:00,40.55,40.7,40.52,40.7,163283.0311583976,40.55,40.7,40.52,40.7,163283.0312
2009-03-06 14:30:00,40.7,40.71,40.51,40.54,134513.08218434482,40.7,40.71,40.51,40.54,134513.0822
2009-03-06 14:40:00,40.54,40.63,40.38,40.52,135598.74063619587,40.54,40.63,40.38,40.52,135598.7406
2009-03-06 14:50:00,40.51,40.55,40.36,40.41,114428.40082510044,40.51,40.55,40.36,40.41,114428.4008
2009-03-06 15:00:00,40.42,40.44,40.19,40.23,135490.17479101077,40.42,40.44,40.19,40.23,135490.1748
2009-03-06 15:10:00,40.23,40.39,40.22,40.33,103137.55292584954,40.23,40.39,40.22,40.33,103137.5529
2009-03-06 15:20:00,40.33,40.34,40.16,40.21,104114.64553251548,40.33,40.34,40.16,40.21,104114.6455
2009-03-06 15:30:00,40.21,40.53,40.21,40.38,160134.62164802954,40.21,40.53,40.21,40.38,160134.6216
2009-03-06 15:40:00,40.37,40.76,40.35,40.64,222125.7192487244,40.37,40.76,40.35,40.64,222125.7192
2009-03-06 15:50:00,40.63,40.86,40.55,40.77,274454.45662794483,40.63,40.86,40.55,40.77,274454.4566
2009-03-09 09:30:00,40.1,40.86,39.79,40.82,127673.4339376832,40.1,40.86,39.79,40.82,127673.4339
2009-03-09 09:40:00,40.84,41.57,40.84,41.5,82184.34480512432,40.84,41.57,40.84,41.5,82184.3448
2009-03-09 09:50:00,41.47,41.97,41.47,41.9,169362.71848876344,41.47,41.97,41.47,41.9,169362.7185
2009-03-09 10:00:00,41.9,42.11,41.67,41.69,121702.31245250245,41.9,42.11,41.67,41.69,121702.3125
2009-03-09 10:10:00,41.69,42.14,41.68,42.11,147323.85191618718,41.69,42.14,41.68,42.11,147323.8519
2009-03-09 10:20:00,42.1,42.25,41.93,42.23,89458.25643252634,42.1,42.25,41.93,42.23,89458.2564
2009-03-09 10:30:00,42.23,42.25,41.83,41.85,101834.76278362828,42.23,42.25,41.83,41.85,101834.7628
2009-03-09 10:40:00,41.85,41.85,41.66,41.77,95537.9437628922,41.85,41.85,41.66,41.77,95537.9438
2009-03-09 10:50:00,41.77,41.84,41.66,41.72,67636.52155032028,41.77,41.84,41.66,41.72,67636.5216
2009-03-09 11:00:00,41.72,41.93,41.66,41.71,80338.72543697753,41.72,41.93,41.66,41.71,80338.7254
2009-03-09 11:10:00,41.71,41.73,41.39,41.42,166865.70404950602,41.71,41.73,41.39,41.42,166865.704
2009-03-09 11:20:00,41.42,41.46,41.34,41.43,118445.3370969493,41.42,41.46,41.34,41.43,118445.3371
2009-03-09 11:30:00,41.44,41.58,41.22,41.47,81641.51557919879,41.44,41.58,41.22,41.47,81641.5156
2009-03-09 11:40:00,41.46,41.48,41.31,41.39,40929.3236347845,41.46,41.48,41.31,41.39,40929.3236
2009-03-09 11:50:00,41.39,41.39,41.21,41.34,50591.68385625882,41.39,41.39,41.21,41.34,50591.6839
2009-03-09 12:00:00,41.34,41.36,41.22,41.24,26707.197915535773,41.34,41.36,41.22,41.24,26707.1979
2009-03-09 12:10:00,41.27,41.33,41.23,41.27,77516.0134621648,41.27,41.33,41.23,41.27,77516.0135
2009-03-09 12:20:00,41.27,41.3,41.09,41.11,68830.74584735642,41.27,41.3,41.09,41.11,68830.7458
2009-03-09 12:30:00,41.12,41.14,40.88,40.88,60036.912387362936,41.12,41.14,40.88,40.88,60036.9124
2009-03-09 12:40:00,40.87,41.04,40.86,40.94,31592.660948865487,40.87,41.04,40.86,40.94,31592.6609
2009-03-09 12:50:00,40.93,41.05,40.92,40.99,38758.0067310824,40.93,41.05,40.92,40.99,38758.0067
2009-03-09 13:00:00,40.99,41.0,40.63,40.67,130170.44837694062,40.99,41.0,40.63,40.67,130170.4484
2009-03-09 13:10:00,40.67,40.68,40.5,40.5,110302.89870806644,40.67,40.68,40.5,40.5,110302.8987
2009-03-09 13:20:00,40.52,40.68,40.47,40.63,107045.9233525133,40.52,40.68,40.47,40.63,107045.9234
2009-03-09 13:30:00,40.65,40.67,40.49,40.51,75670.39409401802,40.65,40.67,40.49,40.51,75670.3941
2009-03-09 13:40:00,40.52,40.62,40.46,40.53,99446.31418955595,40.52,40.62,40.46,40.53,99446.3142
2009-03-09 13:50:00,40.53,40.59,40.47,40.52,76756.05254586907,40.53,40.59,40.47,40.52,76756.0525
2009-03-09 14:00:00,40.53,40.7,40.43,40.6,115079.79589621106,40.53,40.7,40.43,40.6,115079.7959
2009-03-09 14:10:00,40.62,40.68,40.51,40.66,55368.58104440344,40.62,40.68,40.51,40.66,55368.581
2009-03-09 14:20:00,40.66,40.69,40.52,40.58,68830.74584735642,40.66,40.69,40.52,40.58,68830.7458
2009-03-09 14:30:00,40.57,40.59,40.39,40.47,96840.73390511343,40.57,40.59,40.39,40.47,96840.7339
2009-03-09 14:40:00,40.48,40.55,40.39,40.51,83812.83248290088,40.48,40.55,40.39,40.51,83812.8325
2009-03-09 14:50:00,40.52,40.57,40.46,40.5,56779.93703180979,40.52,40.57,40.46,40.5,56779.937
2009-03-09 15:00:00,40.51,40.66,40.48,40.57,84029.96417327109,40.51,40.66,40.48,40.57,84029.9642
2009-03-09 15:10:00,40.56,40.56,40.22,40.32,121268.04907176204,40.56,40.56,40.22,40.32,121268.0491
2009-03-09 15:20:00,40.32,40.39,40.25,40.34,142546.95472804256,40.32,40.39,40.25,40.34,142546.9547
2009-03-09 15:30:00,40.35,40.52,40.33,40.37,138312.88676582347,40.35,40.52,40.33,40.37,138312.8868
2009-03-09 15:40:00,40.37,40.45,40.3,40.33,112039.95223102812,40.37,40.45,40.3,40.33,112039.9522
2009-03-09 15:50:00,40.33,40.51,40.27,40.37,267397.67669091304,40.33,40.51,40.27,40.37,267397.6767
2009-03-10 09:30:00,41.17,41.3,40.17,41.24,118771.0346325046,41.17,41.3,40.17,41.24,118771.0346
2009-03-10 09:40:00,41.23,41.29,40.96,41.23,66659.42894365433,41.23,41.29,40.96,41.23,66659.4289
2009-03-10 09:50:00,41.21,41.53,41.05,41.15,119748.12723917056,41.21,41.53,41.05,41.15,119748.1272
2009-03-10 10:00:00,41.15,41.45,41.15,41.45,61448.2683747693,41.15,41.45,41.15,41.45,61448.2684
2009-03-10 10:10:00,41.46,41.74,41.43,41.6,67745.08739550538,41.46,41.74,41.43,41.6,67745.0874
2009-03-10 10:20:00,41.57,41.69,41.57,41.59,36043.860601454784,41.57,41.69,41.57,41.59,36043.8606
2009-03-10 10:30:00,41.59,41.63,41.41,41.6,39300.83595700793,41.59,41.63,41.41,41.6,39300.836
2009-03-10 10:40:00,41.61,41.67,41.48,41.64,42992.07469330149,41.61,41.67,41.48,41.64,42992.0747
2009-03-10 10:50:00,41.64,41.67,41.35,41.39,34849.63630441863,41.64,41.67,41.35,41.39,34849.6363
2009-03-10 11:00:00,41.39,41.39,41.07,41.15,34849.63630441863,41.39,41.39,41.07,41.15,34849.6363
2009-03-10 11:10:00,41.15,41.55,41.1,41.54,51134.51308218435,41.15,41.55,41.1,41.54,51134.5131
2009-03-10 11:20:00,41.52,41.68,41.5,41.66,35935.29475626968,41.52,41.68,41.5,41.66,35935.2948
2009-03-10 11:30:00,41.66,41.69,41.54,41.54,44729.12821626317,41.66,41.69,41.54,41.54,44729.1282
2009-03-10 11:40:00,41.55,41.6,41.51,41.51,18021.930300727392,41.55,41.6,41.51,41.51,18021.9303
2009-03-10 11:50:00,41.53,41.83,41.47,41.83,56888.5028769949,41.53,41.83,41.47,41.83,56888.5029
2009-03-10 12:00:00,41.82,42.04,41.76,41.81,72196.28704809467,41.82,42.04,41.76,41.81,72196.287
2009-03-10 12:10:00,41.81,41.88,41.75,41.88,50157.4204755184,41.81,41.88,41.75,41.88,50157.4205
2009-03-10 12:20:00,41.89,42.2,41.89,42.19,65356.63880143307,41.89,42.2,41.89,42.19,65356.6388
2009-03-10 12:30:00,42.18,42.32,42.18,42.25,78384.54022364564,42.18,42.32,42.18,42.25,78384.5402
2009-03-10 12:40:00,42.25,42.32,42.25,42.28,36260.992291824994,42.25,42.32,42.25,42.28,36260.9923
2009-03-10 12:50:00,42.28,42.32,42.25,42.28,57757.02963847574,42.28,42.32,42.25,42.28,57757.0296
2009-03-10 13:00:00,42.28,42.29,42.25,42.25,24210.18347627836,42.28,42.29,42.25,42.25,24210.1835
2009-03-10 13:10:00,42.26,42.33,42.19,42.19,34849.63630441863,42.26,42.33,42.19,42.19,34849.6363
2009-03-10 13:20:00,42.2,42.27,42.05,42.14,37238.08489849094,42.2,42.27,42.05,42.14,37238.0849
2009-03-10 13:30:00,42.12,42.31,42.1,42.18,36695.25567256541,42.12,42.31,42.1,42.18,36695.2557
2009-03-10 13:40:00,42.18,42.31,42.17,42.21,40386.49440885898,42.18,42.31,42.17,42.21,40386.4944
2009-03-10 13:50:00,42.21,42.21,42.09,42.13,36695.25567256541,42.21,42.21,42.09,42.13,36695.2557
2009-03-10 14:00:00,42.14,42.32,42.11,42.23,77516.0134621648,42.14,42.32,42.11,42.23,77516.0135
2009-03-10 14:10:00,42.22,42.28,42.17,42.24,73064.81380957551,42.22,42.28,42.17,42.24,73064.8138
2009-03-10 14:20:00,42.24,42.34,41.99,42.33,167299.96743024644,42.24,42.34,41.99,42.33,167299.9674
2009-03-10 14:30:00,42.33,42.36,42.23,42.27,96297.90467918794,42.33,42.36,42.23,42.27,96297.9047
2009-03-10 14:40:00,42.28,42.28,41.53,41.54,314840.95103680383,42.28,42.28,41.53,41.54,314840.951
2009-03-10 14:50:00,41.54,41.87,41.42,41.85,221908.58755835416,41.54,41.87,41.42,41.85,221908.5876
2009-03-10 15:00:00,41.85,42.0,41.85,41.92,83487.13494734556,41.85,42.0,41.85,41.92,83487.1349
2009-03-10 15:10:00,41.92,42.01,41.85,41.95,71002.06275105852,41.92,42.01,41.85,41.95,71002.0628
2009-03-10 15:20:00,41.93,42.22,41.92,42.16,68287.9166214309,41.93,42.22,41.92,42.16,68287.9166
2009-03-10 15:30:00,42.17,42.2,42.02,42.12,70784.93106068831,42.17,42.2,42.02,42.12,70784.9311
2009-03-10 15:40:00,42.11,42.18,41.94,42.06,145586.7983932255,42.11,42.18,41.94,42.06,145586.7984
2009-03-10 15:50:00,42.07,42.26,42.03,42.07,310172.61969384435,42.07,42.26,42.03,42.07,310172.6197
2009-03-11 09:30:00,42.39,42.59,41.89,42.41,134730.21387471503,42.39,42.59,41.89,42.41,134730.2139
2009-03-11 09:40:00,42.42,42.92,42.27,42.78,88589.7296710455,42.42,42.92,42.27,42.78,88589.7297
2009-03-11 09:50:00,42.77,43.1,42.54,42.65,117251.11279991316,42.77,43.1,42.54,42.65,117251.1128
2009-03-11 10:00:00,42.64,42.83,42.45,42.46,101400.49940288786,42.64,42.83,42.45,42.46,101400.4994
2009-03-11 10:10:00,42.44,42.69,42.37,42.67,51568.77646292477,42.44,42.69,42.37,42.67,51568.7765
2009-03-11 10:20:00,42.69,43.09,42.66,43.09,93475.1927043752,42.69,43.09,42.66,43.09,93475.1927
2009-03-11 10:30:00,43.11,43.17,42.85,43.02,78493.10606883075,43.11,43.17,42.85,43.02,78493.1061
2009-03-11 10:40:00,43.02,43.15,42.93,42.93,83812.83248290088,43.02,43.15,42.93,42.93,83812.8325
2009-03-11 10:50:00,42.92,43.02,42.83,42.9,56345.67365106937,42.92,43.02,42.83,42.9,56345.6737
2009-03-11 11:00:00,42.9,42.92,42.68,42.83,99989.14341548148,42.9,42.92,42.68,42.83,99989.1434
2009-03-11 11:10:00,42.83,42.83,42.64,42.69,136358.70155249158,42.83,42.83,42.64,42.69,136358.7016
2009-03-11 11:20:00,42.69,42.69,42.28,42.42,155900.55368581045,42.69,42.69,42.28,42.42,155900.5537
2009-03-11 11:30:00,42.43,42.44,41.88,41.96,106394.52828140269,42.43,42.44,41.88,41.96,106394.5283
2009-03-11 11:40:00,41.95,42.08,41.79,42.02,145803.9300835957,41.95,42.08,41.79,42.02,145803.9301
2009-03-11 11:50:00,42.03,42.29,42.03,42.22,82944.30572142004,42.03,42.29,42.03,42.22,82944.3057
2009-03-11 12:00:00,42.22,42.43,42.22,42.42,59602.64900662252,42.22,42.43,42.22,42.42,59602.649
2009-03-11 12:10:00,42.42,42.43,42.17,42.19,37346.65074367605,42.42,42.43,42.17,42.19,37346.6507
2009-03-11 12:20:00,42.19,42.2,41.77,41.87,99337.74834437086,42.19,42.2,41.77,41.87,99337.7483
2009-03-11 12:30:00,41.85,42.12,41.85,42.08,63945.28281402671,41.85,42.12,41.85,42.08,63945.2828
2009-03-11 12:40:00,42.07,42.16,42.04,42.07,66659.42894365433,42.07,42.16,42.04,42.07,66659.4289
2009-03-11 12:50:00,42.08,42.17,42.08,42.09,41906.41624145044,42.08,42.17,42.08,42.09,41906.4162
2009-03-11 13:00:00,42.1,42.25,42.09,42.16,51785.90815329498,42.1,42.25,42.09,42.16,51785.9082
2009-03-11 13:10:00,42.17,42.4,42.17,42.37,82727.17403104983,42.17,42.4,42.17,42.37,82727.174
2009-03-11 13:20:00,42.36,42.44,42.16,42.26,144935.40332211487,42.36,42.44,42.16,42.26,144935.4033
2009-03-11 13:30:00,42.28,42.49,42.28,42.47,71002.06275105852,42.28,42.49,42.28,42.47,71002.0628
2009-03-11 13:40:00,42.51,42.55,42.34,42.45,62751.05851699055,42.51,42.55,42.34,42.45,62751.0585
2009-03-11 13:50:00,42.46,42.62,42.38,42.62,61448.2683747693,42.46,42.62,42.38,42.62,61448.2684
2009-03-11 14:00:00,42.61,42.7,42.56,42.6,87612.63706437955,42.61,42.7,42.56,42.6,87612.6371
2009-03-11 14:10:00,42.6,42.64,42.31,42.35,79144.50113994138,42.6,42.64,42.31,42.35,79144.5011
2009-03-11 14:20:00,42.35,42.42,42.29,42.37,59819.780696992726,42.35,42.42,42.29,42.37,59819.7807
2009-03-11 14:30:00,42.38,42.46,42.36,42.44,80230.15959179243,42.38,42.46,42.36,42.44,80230.1596
2009-03-11 14:40:00,42.43,42.53,42.38,42.38,71327.76028661383,42.43,42.53,42.38,42.38,71327.7603
2009-03-11 14:50:00,42.38,42.43,42.23,42.34,59059.819780697,42.38,42.43,42.23,42.34,59059.8198
2009-03-11 15:00:00,42.33,42.5,42.32,42.5,73499.07719031593,42.33,42.5,42.32,42.5,73499.0772
2009-03-11 15:10:00,42.48,42.67,42.45,42.66,93149.49516881988,42.48,42.67,42.45,42.66,93149.4952
2009-03-11 15:20:00,42.65,42.74,42.57,42.61,87612.63706437955,42.65,42.74,42.57,42.61,87612.6371
2009-03-11 15:30:00,42.62,42.92,42.55,42.9,110954.29377917708,42.62,42.92,42.55,42.9,110954.2938
2009-03-11 15:40:00,42.9,43.14,42.78,42.83,224514.16784279665,42.9,43.14,42.78,42.83,224514.1678
2009-03-11 15:50:00,42.84,42.9,42.35,42.5,267180.5450005428,42.84,42.9,42.35,42.5,267180.545
2009-03-12 09:30:00,41.94,42.79,41.94,42.63,92823.79763326458,41.94,42.79,41.94,42.63,92823.7976
2009-03-12 09:40:00,42.6,43.1,42.47,42.71,93258.061014005,42.6,43.1,42.47,42.71,93258.061
2009-03-12 09:50:00,42.73,43.18,42.64,43.15,40929.3236347845,42.73,43.18,42.64,43.15,40929.3236
2009-03-12 10:00:00,43.15,43.43,43.04,43.38,78710.23775920096,43.15,43.43,43.04,43.38,78710.2378
2009-03-12 10:10:00,43.43,43.66,43.37,43.62,160894.58256432528,43.43,43.66,43.37,43.62,160894.5826
2009-03-12 10:20:00,43.62,44.03,43.62,44.0,90869.61241993267,43.62,44.03,43.62,44.0,90869.6124
2009-03-12 10:30:00,44.01,44.19,43.93,44.19,102811.85539029422,44.01,44.19,43.93,44.19,102811.8554
2009-03-12 10:40:00,44.18,44.64,44.16,44.3,85332.75431549235,44.18,44.64,44.16,44.3,85332.7543
2009-03-12 10:50:00,44.3,44.42,44.07,44.09,76647.48670068396,44.3,44.42,44.07,44.09,76647.4867
2009-03-12 11:00:00,44.08,44.13,43.85,44.0,73716.20888068614,44.08,44.13,43.85,44.0,73716.2089
2009-03-12 11:10:00,43.99,44.24,43.95,44.21,47551.84019107589,43.99,44.24,43.95,44.21,47551.8402
2009-03-12 11:20:00,44.21,44.22,43.92,44.02,40603.62609922919,44.21,44.22,43.92,44.02,40603.6261
2009-03-12 11:30:00,44.02,44.07,43.94,43.98,44294.86483552275,44.02,44.07,43.94,43.98,44294.8648
2009-03-12 11:40:00,44.01,44.42,44.01,44.37,53957.22505699707,44.01,44.42,44.01,44.37,53957.2251
2009-03-12 11:50:00,44.36,44.51,44.18,44.21,32678.319400716537,44.36,44.51,44.18,44.21,32678.3194
2009-03-12 12:00:00,44.2,44.45,44.2,44.42,22798.827488872,44.2,44.45,44.2,44.42,22798.8275
2009-03-12 12:10:00,44.45,44.6,44.42,44.59,56237.10780588427,44.45,44.6,44.42,44.59,56237.1078
2009-03-12 12:20:00,44.59,44.63,44.47,44.5,46574.747584409946,44.59,44.63,44.47,44.5,46574.7476
2009-03-12 12:30:00,44.49,44.51,44.37,44.38,24861.578547388992,44.49,44.51,44.37,44.38,24861.5785
2009-03-12 12:40:00,44.4,44.45,44.3,44.33,27792.85636738682,44.4,44.45,44.3,44.33,27792.8564
2009-03-12 12:50:00,44.34,44.62,44.29,44.61,60145.47823254804,44.34,44.62,44.29,44.61,60145.4782
2009-03-12 13:00:00,44.6,44.65,44.44,44.54,42557.81131256107,44.6,44.65,44.44,44.54,42557.8113
2009-03-12 13:10:00,44.54,44.55,44.36,44.4,35392.465530344154,44.54,44.55,44.36,44.4,35392.4655
2009-03-12 13:20:00,44.4,44.53,44.33,44.35,35283.89968515905,44.4,44.53,44.33,44.35,35283.8997
2009-03-12 13:30:00,44.35,44.38,44.26,44.31,44511.99652589296,44.35,44.38,44.26,44.31,44511.9965
2009-03-12 13:40:00,44.31,44.46,44.31,44.36,27467.158831831508,44.31,44.46,44.31,44.36,27467.1588
2009-03-12 13:50:00,44.36,44.37,44.24,44.32,71110.62859624362,44.36,44.37,44.24,44.32,71110.6286
2009-03-12 14:00:00,44.32,44.39,44.21,44.27,64053.84865921181,44.32,44.39,44.21,44.27,64053.8487
2009-03-12 14:10:00,44.29,44.75,44.26,44.73,145478.2325480404,44.29,44.75,44.26,44.73,145478.2325
2009-03-12 14:20:00,44.73,44.78,44.63,44.71,57757.02963847574,44.73,44.78,44.63,44.71,57757.0296
2009-03-12 14:30:00,44.69,44.77,44.63,44.74,56128.54196069916,44.69,44.77,44.63,44.74,56128.542
2009-03-12 14:40:00,44.74,44.88,44.7,44.88,51568.77646292477,44.74,44.88,44.7,44.88,51568.7765
2009-03-12 14:50:00,44.89,44.96,44.81,44.82,98903.48496363044,44.89,44.96,44.81,44.82,98903.485
2009-03-12 15:00:00,44.81,44.89,44.75,44.89,65899.4680273586,44.81,44.89,44.75,44.89,65899.468
2009-03-12 15:10:00,44.89,44.96,44.78,44.86,104657.474758441,44.89,44.96,44.78,44.86,104657.4748
2009-03-12 15:20:00,44.85,44.88,44.73,44.85,77733.14515253501,44.85,44.88,44.73,44.85,77733.1452
2009-03-12 15:30:00,44.84,45.05,44.79,45.04,122570.83921398329,44.84,45.05,44.79,45.04,122570.8392
2009-03-12 15:40:00,45.04,45.25,45.0,45.14,186733.2537183802,45.04,45.25,45.0,45.14,186733.2537
2009-03-12 15:50:00,45.15,45.2,44.84,44.96,303550.1031375529,45.15,45.2,44.84,44.96,303550.1031
2009-03-13 09:30:00,45.02,45.29,44.44,44.92,90543.91488437736,45.02,45.29,44.44,44.92,90543.9149
2009-03-13 09:40:00,45.0,45.02,44.54,44.97,59168.385625882096,45.0,45.02,44.54,44.97,59168.3856
2009-03-13 09:50:00,44.97,45.11,44.9,44.97,36478.1239821952,44.97,45.11,44.9,44.97,36478.124
2009-03-13 10:00:00,44.92,45.04,44.89,44.96,23233.09086961242,44.92,45.04,44.89,44.96,23233.0909
2009-03-13 10:10:00,44.94,44.96,44.74,44.89,49288.89371403757,44.94,44.96,44.74,44.89,49288.8937
2009-03-13 10:20:00,44.88,44.94,44.66,44.67,26707.197915535773,44.88,44.94,44.66,44.67,26707.1979
2009-03-13 10:30:00,44.67,44.77,44.59,44.66,56128.54196069916,44.67,44.77,44.59,44.66,56128.542
2009-03-13 10:40:00,44.67,45.05,44.65,44.97,49397.45955922267,44.67,45.05,44.65,44.97,49397.4596
2009-03-13 10:50:00,44.97,45.16,44.9,44.91,85549.88600586256,44.97,45.16,44.9,44.91,85549.886
2009-03-13 11:00:00,44.89,44.91,44.77,44.82,38866.57257626751,44.89,44.91,44.77,44.82,38866.5726
2009-03-13 11:10:00,44.82,44.91,44.71,44.73,34198.241233308,44.82,44.91,44.71,44.73,34198.2412
2009-03-13 11:20:00,44.75,44.97,44.7,44.89,31158.39756812507,44.75,44.97,44.7,44.89,31158.3976
2009-03-13 11:30:00,44.89,44.93,44.78,44.8,24427.31516664857,44.89,44.93,44.78,44.8,24427.3152
2009-03-13 11:40:00,44.8,44.82,44.68,44.77,31592.660948865487,44.8,44.82,44.68,44.77,31592.6609
2009-03-13 11:50:00,44.77,44.82,44.71,44.77,75453.26240364781,44.77,44.82,44.71,44.77,75453.2624
2009-03-13 12:00:00,44.78,44.84,44.69,44.69,42557.81131256107,44.78,44.84,44.69,44.69,42557.8113
2009-03-13 12:10:00,44.7,44.77,44.58,44.6,40929.3236347845,44.7,44.77,44.58,44.6,40929.3236
2009-03-13 12:20:00,44.61,44.68,44.52,44.61,39735.09933774835,44.61,44.68,44.52,44.61,39735.0993
2009-03-13 12:30:00,44.61,44.7,44.52,44.54,31809.792639235697,44.61,44.7,44.52,44.54,31809.7926
2009-03-13 12:40:00,44.56,44.89,44.56,44.76,49940.288785148194,44.56,44.89,44.56,44.76,49940.2888
2009-03-13 12:50:00,44.75,44.76,44.54,44.67,62751.05851699055,44.75,44.76,44.54,44.67,62751.0585
2009-03-13 13:00:00,44.67,44.69,44.53,44.56,33763.97785256759,44.67,44.69,44.53,44.56,33763.9779
2009-03-13 13:10:00,44.58,44.8,44.58,44.76,35066.76799478884,44.58,44.8,44.58,44.76,35066.768
2009-03-13 13:20:00,44.75,44.76,44.6,44.66,46357.615894039736,44.75,44.76,44.6,44.66,46357.6159
2009-03-13 13:30:00,44.65,44.67,44.58,44.59,33221.14862664206,44.65,44.67,44.58,44.59,33221.1486
2009-03-13 13:40:00,44.6,44.69,44.56,44.66,35392.465530344154,44.6,44.69,44.56,44.66,35392.4655
2009-03-13 13:50:00,44.67,44.82,44.62,44.62,52980.132450331126,44.67,44.82,44.62,44.62,52980.1325
2009-03-13 14:00:00,44.63,44.69,44.56,44.66,86744.11030289871,44.63,44.69,44.56,44.66,86744.1103
2009-03-13 14:10:00,44.65,44.74,44.55,44.7,77081.75008142438,44.65,44.74,44.55,44.7,77081.7501
2009-03-13 14:20:00,44.7,44.73,44.57,44.67,59711.21485180762,44.7,44.73,44.57,44.67,59711.2149
2009-03-13 14:30:00,44.67,44.84,44.65,44.77,71653.45782216915,44.67,44.84,44.65,44.77,71653.4578
2009-03-13 14:40:00,44.77,45.0,44.76,44.93,70676.3652155032,44.77,45.0,44.76,44.93,70676.3652
2009-03-13 14:50:00,44.94,44.95,44.87,44.91,50048.8546303333,44.94,44.95,44.87,44.91,50048.8546
2009-03-13 15:00:00,44.91,45.0,44.9,45.0,62751.05851699055,44.91,45.0,44.9,45.0,62751.0585
2009-03-13 15:10:00,44.98,45.16,44.96,45.14,48963.19617848225,44.98,45.16,44.96,45.14,48963.1962
2009-03-13 15:20:00,45.14,45.3,44.89,45.12,150906.52480729562,45.14,45.3,44.89,45.12,150906.5248
2009-03-13 15:30:00,45.13,45.14,44.81,44.84,89241.12474215613,45.13,45.14,44.81,44.84,89241.1247
2009-03-13 15:40:00,44.84,44.88,44.59,44.6,191293.0192161546,44.84,44.88,44.59,44.6,191293.0192
2009-03-13 15:50:00,44.6,44.76,44.54,44.62,282271.1974812724,44.6,44.76,44.54,44.62,282271.1975
2009-03-16 09:30:00,44.61,45.42,44.04,44.39,106068.83074584736,44.61,45.42,44.04,44.39,106068.8307
2009-03-16 09:40:00,44.4,44.64,44.2,44.44,110085.76701769624,44.4,44.64,44.2,44.44,110085.767
2009-03-16 09:50:00,44.4,44.41,44.04,44.21,115405.49343176636,44.4,44.41,44.04,44.21,115405.4934
2009-03-16 10:00:00,44.2,44.22,43.98,44.04,85441.32016067745,44.2,44.22,43.98,44.04,85441.3202
2009-03-16 10:10:00,44.03,44.12,43.52,43.82,131473.23851916188,44.03,44.12,43.52,43.82,131473.2385
2009-03-16 10:20:00,43.82,43.98,43.75,43.98,74584.73564216698,43.82,43.98,43.75,43.98,74584.7356
2009-03-16 10:30:00,43.97,44.61,43.95,44.61,75018.9990229074,43.97,44.61,43.95,44.61,75018.999
2009-03-16 10:40:00,44.63,44.72,44.58,44.66,60036.912387362936,44.63,44.72,44.58,44.66,60036.9124
2009-03-16 10:50:00,44.64,44.64,44.34,44.42,48528.93279774183,44.64,44.64,44.34,44.42,48528.9328
2009-03-16 11:00:00,44.42,44.64,44.42,44.61,24427.31516664857,44.42,44.64,44.42,44.61,24427.3152
2009-03-16 11:10:00,44.62,44.64,44.42,44.5,34306.807078493104,44.62,44.64,44.42,44.5,34306.8071
2009-03-16 11:20:00,44.51,44.95,44.48,44.87,77516.0134621648,44.51,44.95,44.48,44.87,77516.0135
2009-03-16 11:30:00,44.89,44.91,44.83,44.87,29855.60742590381,44.89,44.91,44.83,44.87,29855.6074
2009-03-16 11:40:00,44.86,44.96,44.79,44.85,55260.01519921833,44.86,44.96,44.79,44.85,55260.0152
2009-03-16 11:50:00,44.85,45.0,44.85,44.89,44620.562371078064,44.85,45.0,44.85,44.89,44620.5624
2009-03-16 12:00:00,44.88,44.89,44.75,44.86,42557.81131256107,44.88,44.89,44.75,44.86,42557.8113
2009-03-16 12:10:00,44.87,44.96,44.83,44.89,26815.76376072088,44.87,44.96,44.83,44.89,26815.7638
2009-03-16 12:20:00,44.88,44.91,44.83,44.87,22798.827488872,44.88,44.91,44.83,44.87,22798.8275
2009-03-16 12:30:00,44.86,45.12,44.86,45.04,48637.49864292693,44.86,45.12,44.86,45.04,48637.4986
2009-03-16 12:40:00,45.05,45.12,45.04,45.09,26598.632070350668,45.05,45.12,45.04,45.09,26598.6321
2009-03-16 12:50:00,45.09,45.17,45.02,45.12,34849.63630441863,45.09,45.17,45.02,45.12,34849.6363
2009-03-16 13:00:00,45.13,45.18,45.02,45.06,25295.84192812941,45.13,45.18,45.02,45.06,25295.8419
2009-03-16 13:10:00,45.07,45.07,44.94,45.01,17587.666919986972,45.07,45.07,44.94,45.01,17587.6669
2009-03-16 13:20:00,45.03,45.06,44.91,44.95,40386.49440885898,45.03,45.06,44.91,44.95,40386.4944
2009-03-16 13:30:00,44.95,45.06,44.92,45.04,31158.39756812507,44.95,45.06,44.92,45.04,31158.3976
2009-03-16 13:40:00,45.04,45.08,44.89,44.94,32244.05601997612,45.04,45.08,44.89,44.94,32244.056
2009-03-16 13:50:00,44.95,44.96,44.68,44.78,38432.30919552709,44.95,44.96,44.68,44.78,38432.3092
2009-03-16 14:00:00,44.77,44.8,44.62,44.65,38975.13842145261,44.77,44.8,44.62,44.65,38975.1384
2009-03-16 14:10:00,44.64,44.72,44.6,44.68,56237.10780588427,44.64,44.72,44.6,44.68,56237.1078
2009-03-16 14:20:00,44.69,44.78,44.59,44.6,62968.19020736076,44.69,44.78,44.59,44.6,62968.1902
2009-03-16 14:30:00,44.62,44.69,44.48,44.55,63402.45358810118,44.62,44.69,44.48,44.55,63402.4536
2009-03-16 14:40:00,44.55,44.6,44.5,44.55,126153.51210509174,44.55,44.6,44.5,44.55,126153.5121
2009-03-16 14:50:00,44.56,44.58,44.32,44.35,63076.75605254587,44.56,44.58,44.32,44.35,63076.7561
2009-03-16 15:00:00,44.37,44.42,44.21,44.28,75018.9990229074,44.37,44.42,44.21,44.28,75018.999
2009-03-16 15:10:00,44.26,44.28,44.07,44.18,100206.2751058517,44.26,44.28,44.07,44.18,100206.2751
2009-03-16 15:20:00,44.18,44.18,43.85,44.07,85332.75431549235,44.18,44.18,43.85,44.07,85332.7543
2009-03-16 15:30:00,44.07,44.11,43.88,43.88,65356.63880143307,44.07,44.11,43.88,43.88,65356.6388
2009-03-16 15:40:00,43.89,44.05,43.83,43.9,107588.75257843884,43.89,44.05,43.83,43.9,107588.7526
2009-03-16 15:50:00,43.9,43.96,43.84,43.84,184561.9368146781,43.9,43.96,43.84,43.84,184561.9368
2009-03-17 09:30:00,44.12,45.12,43.67,44.77,97926.3923569645,44.12,45.12,43.67,44.77,97926.3924
2009-03-17 09:40:00,44.78,45.08,44.73,45.05,89023.99305178592,44.78,45.08,44.73,45.05,89023.9931
2009-03-17 09:50:00,45.07,45.34,44.84,44.95,117251.11279991316,45.07,45.34,44.84,44.95,117251.1128
2009-03-17 10:00:00,44.95,45.2,44.63,44.65,82075.77895993921,44.95,45.2,44.63,44.65,82075.779
2009-03-17 10:10:00,44.65,44.82,44.5,44.69,61991.097600694826,44.65,44.82,44.5,44.69,61991.0976
2009-03-17 10:20:00,44.69,44.86,44.5,44.5,35392.465530344154,44.69,44.86,44.5,44.5,35392.4655
2009-03-17 10:30:00,44.5,44.51,44.39,44.41,48637.49864292693,44.5,44.51,44.39,44.41,48637.4986
2009-03-17 10:40:00,44.41,44.69,44.26,44.66,56019.97611551406,44.41,44.69,44.26,44.66,56019.9761
2009-03-17 10:50:00,44.64,44.67,44.53,44.63,36586.68982738031,44.64,44.67,44.53,44.63,36586.6898
2009-03-17 11:00:00,44.63,44.72,44.57,44.72,31592.660948865487,44.63,44.72,44.57,44.72,31592.6609
2009-03-17 11:10:00,44.74,44.79,44.45,44.47,141352.7304310064,44.74,44.79,44.45,44.47,141352.7304
2009-03-17 11:20:00,44.47,44.54,43.97,44.1,455108.0230159592,44.47,44.54,43.97,44.1,455108.023
2009-03-17 11:30:00,44.15,44.36,44.0,44.07,268157.6376072088,44.15,44.36,44.0,44.07,268157.6376
2009-03-17 11:40:00,44.07,44.14,43.92,44.07,112908.47899250896,44.07,44.14,43.92,44.07,112908.479
2009-03-17 11:50:00,44.07,44.28,43.94,44.26,83704.26663771577,44.07,44.28,43.94,44.26,83704.2666
2009-03-17 12:00:00,44.25,44.35,44.09,44.13,53522.96167625665,44.25,44.35,44.09,44.13,53522.9617
2009-03-17 12:10:00,44.12,44.19,44.07,44.15,34089.675388122894,44.12,44.19,44.07,44.15,34089.6754
2009-03-17 12:20:00,44.18,44.3,44.15,44.22,31592.660948865487,44.18,44.3,44.15,44.22,31592.6609
2009-03-17 12:30:00,44.23,44.49,44.21,44.49,75344.6965584627,44.23,44.49,44.21,44.49,75344.6966
2009-03-17 12:40:00,44.48,44.66,44.46,44.57,38866.57257626751,44.48,44.66,44.46,44.57,38866.5726
2009-03-17 12:50:00,44.57,44.72,44.57,44.61,34089.675388122894,44.57,44.72,44.57,44.61,34089.6754
2009-03-17 13:00:00,44.61,44.64,44.48,44.52,36803.82151775052,44.61,44.64,44.48,44.52,36803.8215
2009-03-17 13:10:00,44.53,44.68,44.49,44.52,47226.142655520576,44.53,44.68,44.49,44.52,47226.1427
2009-03-17 13:20:00,44.52,44.77,44.45,44.69,61773.965910324616,44.52,44.77,44.45,44.69,61773.9659
2009-03-17 13:30:00,44.69,44.96,44.69,44.87,74041.90641624146,44.69,44.96,44.69,44.87,74041.9064
2009-03-17 13:40:00,44.87,44.89,44.72,44.73,37563.782434046254,44.87,44.89,44.72,44.73,37563.7824
2009-03-17 13:50:00,44.72,44.83,44.67,44.77,50374.55216588861,44.72,44.83,44.67,44.77,50374.5522
2009-03-17 14:00:00,44.78,44.87,44.71,44.83,57539.89794810553,44.78,44.87,44.71,44.83,57539.8979
2009-03-17 14:10:00,44.84,44.86,44.76,44.76,40820.7577895994,44.84,44.86,44.76,44.76,40820.7578
2009-03-17 14:20:00,44.75,44.79,44.54,44.6,69916.40429920747,44.75,44.79,44.54,44.6,69916.4043
2009-03-17 14:30:00,44.62,44.68,44.51,44.67,43643.46976441212,44.62,44.68,44.51,44.67,43643.4698
2009-03-17 14:40:00,44.67,44.79,44.64,44.74,92498.10009770926,44.67,44.79,44.64,44.74,92498.1001
2009-03-17 14:50:00,44.74,44.79,44.61,44.71,141678.42796656172,44.74,44.79,44.61,44.71,141678.428
2009-03-17 15:00:00,44.72,45.13,44.69,45.12,129519.05330583,44.72,45.13,44.69,45.12,129519.0533
2009-03-17 15:10:00,45.13,45.19,45.05,45.08,93040.9293236348,45.13,45.19,45.05,45.08,93040.9293
2009-03-17 15:20:00,45.09,45.19,44.96,45.02,69373.57507328194,45.09,45.19,44.96,45.02,69373.5751
2009-03-17 15:30:00,45.03,45.09,44.88,45.04,90109.65150363695,45.03,45.09,44.88,45.04,90109.6515
2009-03-17 15:40:00,45.04,45.18,45.02,45.14,142004.12550211704,45.04,45.18,45.02,45.14,142004.1255
2009-03-17 15:50:00,45.13,45.87,45.11,45.59,362501.3570730648,45.13,45.87,45.11,45.59,362501.3571
2009-03-18 09:30:00,45.37,45.69,45.07,45.57,105743.13321029204,45.37,45.69,45.07,45.57,105743.1332
2009-03-18 09:40:00,45.59,45.82,45.43,45.79,70133.53598957768,45.59,45.82,45.43,45.79,70133.536
2009-03-18 09:50:00,45.79,45.82,45.7,45.79,46031.91835848442,45.79,45.82,45.7,45.79,46031.9184
2009-03-18 10:00:00,45.78,45.86,45.73,45.77,47443.27434589079,45.78,45.86,45.73,45.77,47443.2743
2009-03-18 10:10:00,45.77,45.83,45.7,45.8,39735.09933774835,45.77,45.83,45.7,45.8,39735.0993
2009-03-18 10:20:00,45.82,45.88,45.69,45.7,45163.39159700358,45.82,45.88,45.69,45.7,45163.3916
2009-03-18 10:30:00,45.69,45.7,45.47,45.65,30615.568342199545,45.69,45.7,45.47,45.65,30615.5683
2009-03-18 10:40:00,45.64,45.77,45.62,45.76,36803.82151775052,45.64,45.77,45.62,45.76,36803.8215
2009-03-18 10:50:00,45.75,45.88,45.62,45.87,35175.333839973944,45.75,45.88,45.62,45.87,35175.3338
2009-03-18 11:00:00,45.89,45.92,45.81,45.84,30289.87080664423,45.89,45.92,45.81,45.84,30289.8708
2009-03-18 11:10:00,45.84,45.84,45.75,45.78,29855.60742590381,45.84,45.84,45.75,45.78,29855.6074
2009-03-18 11:20:00,45.78,45.8,45.63,45.65,37780.91412441646,45.78,45.8,45.63,45.65,37780.9141
2009-03-18 11:30:00,45.63,45.7,45.54,45.56,18673.325371838026,45.63,45.7,45.54,45.56,18673.3254
2009-03-18 11:40:00,45.56,45.64,45.51,45.53,19433.28628813376,45.56,45.64,45.51,45.53,19433.2863
2009-03-18 11:50:00,45.53,45.66,45.49,45.61,25512.97361849962,45.53,45.66,45.49,45.61,25512.9736
2009-03-18 12:00:00,45.61,45.69,45.59,45.65,64162.41450439692,45.61,45.69,45.59,45.65,64162.4145
2009-03-18 12:10:00,45.68,45.69,45.52,45.66,43860.60145478233,45.68,45.69,45.52,45.66,43860.6015
2009-03-18 12:20:00,45.67,45.83,45.66,45.81,73607.64303550104,45.67,45.83,45.66,45.81,73607.643
2009-03-18 12:30:00,45.81,45.83,45.76,45.78,58299.85886440126,45.81,45.83,45.76,45.78,58299.8589
2009-03-18 12:40:00,45.79,45.89,45.78,45.88,46357.615894039736,45.79,45.89,45.78,45.88,46357.6159
2009-03-18 12:50:00,45.87,46.06,45.77,46.03,68396.482466616,45.87,46.06,45.77,46.03,68396.4825
2009-03-18 13:00:00,46.03,46.03,45.97,45.99,41472.15286071002,46.03,46.03,45.97,45.99,41472.1529
2009-03-18 13:10:00,46.0,46.0,45.89,45.93,33004.01693627185,46.0,46.0,45.89,45.93,33004.0169
2009-03-18 13:20:00,45.94,46.02,45.9,45.97,34523.938768863314,45.94,46.02,45.9,45.97,34523.9388
2009-03-18 13:30:00,45.98,45.99,45.94,45.94,23993.05178590816,45.98,45.99,45.94,45.94,23993.0518
2009-03-18 13:40:00,45.94,46.12,45.94,46.04,81424.38388882858,45.94,46.12,45.94,46.04,81424.3839
2009-03-18 13:50:00,46.04,46.11,46.02,46.07,74041.90641624146,46.04,46.11,46.02,46.07,74041.9064
2009-03-18 14:00:00,46.07,46.08,45.94,46.06,72847.6821192053,46.07,46.08,45.94,46.06,72847.6821
2009-03-18 14:10:00,46.07,46.64,46.04,46.36,130821.84344805124,46.07,46.64,46.04,46.36,130821.8434
2009-03-18 14:20:00,46.37,46.94,46.32,46.46,211269.13473021387,46.37,46.94,46.32,46.46,211269.1347
2009-03-18 14:30:00,46.48,46.62,46.35,46.5,149060.90543914886,46.48,46.62,46.35,46.5,149060.9054
2009-03-18 14:40:00,46.52,46.67,46.4,46.65,100531.97264140702,46.52,46.67,46.4,46.65,100531.9726
2009-03-18 14:50:00,46.66,46.81,46.45,46.62,99880.5775702964,46.66,46.81,46.45,46.62,99880.5776
2009-03-18 15:00:00,46.62,46.62,46.19,46.26,141678.42796656172,46.62,46.62,46.19,46.26,141678.428
2009-03-18 15:10:00,46.25,46.37,45.91,45.96,132016.0677450874,46.25,46.37,45.91,45.96,132016.0677
2009-03-18 15:20:00,46.0,46.03,45.44,45.81,137770.05753989794,46.0,46.03,45.44,45.81,137770.0575
2009-03-18 15:30:00,45.82,45.96,45.7,45.81,127999.13147323852,45.82,45.96,45.7,45.81,127999.1315
2009-03-18 15:40:00,45.82,45.98,45.77,45.94,148518.07621322334,45.82,45.98,45.77,45.94,148518.0762
2009-03-18 15:50:00,45.94,46.29,45.85,46.06,241450.439691673,45.94,46.29,45.85,46.06,241450.4397
2009-03-19 09:30:00,46.41,46.41,45.84,45.94,85549.88600586256,46.41,46.41,45.84,45.94,85549.886
2009-03-19 09:40:00,45.94,46.07,45.8,45.9,66225.16556291391,45.94,46.07,45.8,45.9,66225.1656
2009-03-19 09:50:00,45.89,45.92,45.72,45.81,93800.89023993052,45.89,45.92,45.72,45.81,93800.8902
2009-03-19 10:00:00,45.78,45.94,45.73,45.85,80447.29128216264,45.78,45.94,45.73,45.85,80447.2913
2009-03-19 10:10:00,45.85,46.04,45.81,46.04,94235.15362067094,45.85,46.04,45.81,46.04,94235.1536
2009-03-19 10:20:00,46.04,46.11,45.93,45.98,98469.22158289002,46.04,46.11,45.93,45.98,98469.2216
2009-03-19 10:30:00,45.99,46.05,45.74,45.78,67853.65324069049,45.99,46.05,45.74,45.78,67853.6532
2009-03-19 10:40:00,45.78,45.99,45.77,45.82,38866.57257626751,45.78,45.99,45.77,45.82,38866.5726
2009-03-19 10:50:00,45.8,45.99,45.73,45.92,123005.1025947237,45.8,45.99,45.73,45.92,123005.1026
2009-03-19 11:00:00,45.91,46.15,45.91,46.06,73933.34057105635,45.91,46.15,45.91,46.06,73933.3406
2009-03-19 11:10:00,46.06,46.07,45.84,45.87,110628.59624362177,46.06,46.07,45.84,45.87,110628.5962
2009-03-19 11:20:00,45.87,45.96,45.82,45.92,68939.31169254152,45.87,45.96,45.82,45.92,68939.3117
2009-03-19 11:30:00,45.92,45.93,45.8,45.82,151232.22234285093,45.92,45.93,45.8,45.82,151232.2223
2009-03-19 11:40:00,45.82,45.83,45.7,45.72,45597.654977744,45.82,45.83,45.7,45.72,45597.655
2009-03-19 11:50:00,45.71,46.0,45.66,46.0,57974.16132884595,45.71,46.0,45.66,46.0,57974.1613
2009-03-19 12:00:00,45.99,46.06,45.96,45.98,31701.22679405059,45.99,46.06,45.96,45.98,31701.2268
2009-03-19 12:10:00,45.96,46.05,45.88,45.97,37020.95320812073,45.96,46.05,45.88,45.97,37020.9532
2009-03-19 12:20:00,45.96,46.1,45.91,46.09,26707.197915535773,45.96,46.1,45.91,46.09,26707.1979
2009-03-19 12:30:00,46.09,46.17,46.03,46.06,36369.5581370101,46.09,46.17,46.03,46.06,36369.5581
2009-03-19 12:40:00,46.07,46.3,46.06,46.29,61991.097600694826,46.07,46.3,46.06,46.29,61991.0976
2009-03-19 12:50:00,46.29,46.3,46.11,46.11,79795.89621105201,46.29,46.3,46.11,46.11,79795.8962
2009-03-19 13:00:00,46.11,46.12,46.0,46.06,43100.640538486594,46.11,46.12,46.0,46.06,43100.6405
2009-03-19 13:10:00,46.06,46.23,46.01,46.2,35826.728911084574,46.06,46.23,46.01,46.2,35826.7289
2009-03-19 13:20:00,46.2,46.34,46.19,46.3,25947.23699924004,46.2,46.34,46.19,46.3,25947.237
2009-03-19 13:30:00,46.31,46.38,46.18,46.27,68396.482466616,46.31,46.38,46.18,46.27,68396.4825
2009-03-19 13:40:00,46.29,46.41,46.27,46.38,37563.782434046254,46.29,46.41,46.27,46.38,37563.7824
2009-03-19 13:50:00,46.42,46.54,46.4,46.44,58625.55639995658,46.42,46.54,46.4,46.44,58625.5564
2009-03-19 14:00:00,46.44,46.55,46.42,46.43,54174.35674736728,46.44,46.55,46.42,46.43,54174.3567
2009-03-19 14:10:00,46.45,46.52,46.34,46.35,65790.9021821735,46.45,46.52,46.34,46.35,65790.9022
2009-03-19 14:20:00,46.37,46.37,46.23,46.31,61339.7025295842,46.37,46.37,46.23,46.31,61339.7025
2009-03-19 14:30:00,46.32,46.39,46.24,46.33,53740.09336662686,46.32,46.39,46.24,46.33,53740.0934
2009-03-19 14:40:00,46.33,46.36,46.14,46.23,51568.77646292477,46.33,46.36,46.14,46.23,51568.7765
2009-03-19 14:50:00,46.23,46.29,46.17,46.28,60579.74161328846,46.23,46.29,46.17,46.28,60579.7416
2009-03-19 15:00:00,46.28,46.42,46.26,46.38,85658.45185104766,46.28,46.42,46.26,46.38,85658.4519
2009-03-19 15:10:00,46.38,46.46,46.31,46.4,68505.0483118011,46.38,46.46,46.31,46.4,68505.0483
2009-03-19 15:20:00,46.41,46.48,46.35,46.46,77190.31592660949,46.41,46.48,46.35,46.46,77190.3159
2009-03-19 15:30:00,46.45,46.64,46.42,46.51,112582.78145695364,46.45,46.64,46.42,46.51,112582.7815
2009-03-19 15:40:00,46.52,46.72,46.39,46.67,146129.62761915103,46.52,46.72,46.39,46.67,146129.6276
2009-03-19 15:50:00,46.67,46.72,46.52,46.63,178265.11779394204,46.67,46.72,46.52,46.63,178265.1178
2009-03-20 09:30:00,47.02,47.16,46.39,47.1,1090652.4807295625,47.02,47.16,46.39,47.1,1090652.4807
2009-03-20 09:40:00,47.09,47.21,46.99,47.2,65139.50711106286,47.09,47.21,46.99,47.2,65139.5071
2009-03-20 09:50:00,47.22,47.61,47.16,47.3,81641.51557919879,47.22,47.61,47.16,47.3,81641.5156
2009-03-20 10:00:00,47.31,47.36,47.14,47.3,49288.89371403757,47.31,47.36,47.14,47.3,49288.8937
2009-03-20 10:10:00,47.3,47.39,47.08,47.08,68830.74584735642,47.3,47.39,47.08,47.08,68830.7458
2009-03-20 10:20:00,47.08,47.12,46.87,46.98,64488.11203995223,47.08,47.12,46.87,46.98,64488.112
2009-03-20 10:30:00,46.98,46.98,46.77,46.82,53414.395831071546,46.98,46.98,46.77,46.82,53414.3958
2009-03-20 10:40:00,46.81,46.86,46.58,46.59,54500.0542829226,46.81,46.86,46.58,46.59,54500.0543
2009-03-20 10:50:00,46.59,46.59,46.38,46.39,120942.35153620673,46.59,46.59,46.38,46.39,120942.3515
2009-03-20 11:00:00,46.4,46.5,46.36,46.38,52328.737379220496,46.4,46.5,46.36,46.38,52328.7374
2009-03-20 11:10:00,46.39,46.39,46.23,46.32,52763.00075996092,46.39,46.39,46.23,46.32,52763.0008
2009-03-20 11:20:00,46.31,46.33,46.1,46.11,53522.96167625665,46.31,46.33,46.1,46.11,53522.9617
2009-03-20 11:30:00,46.11,46.49,46.1,46.46,96840.73390511343,46.11,46.49,46.1,46.46,96840.7339
2009-03-20 11:40:00,46.49,46.63,46.48,46.54,55042.88350884812,46.49,46.63,46.48,46.54,55042.8835
2009-03-20 11:50:00,46.53,46.74,46.53,46.7,26815.76376072088,46.53,46.74,46.53,46.7,26815.7638
2009-03-20 12:00:00,46.7,46.73,46.58,46.6,16176.31093258061,46.7,46.73,46.58,46.6,16176.3109
2009-03-20 12:10:00,46.59,46.7,46.59,46.67,29095.64650960808,46.59,46.7,46.59,46.67,29095.6465
2009-03-20 12:20:00,46.66,46.7,46.57,46.61,26055.802844425143,46.66,46.7,46.57,46.61,26055.8028
2009-03-20 12:30:00,46.6,46.65,46.48,46.5,42123.54793182065,46.6,46.65,46.48,46.5,42123.5479
2009-03-20 12:40:00,46.52,46.56,46.36,46.38,24644.446857018786,46.52,46.56,46.36,46.38,24644.4469
2009-03-20 12:50:00,46.39,46.39,46.06,46.09,54282.92259255239,46.39,46.39,46.06,46.09,54282.9226
2009-03-20 13:00:00,46.09,46.19,46.09,46.17,37346.65074367605,46.09,46.19,46.09,46.17,37346.6507
2009-03-20 13:10:00,46.18,46.21,46.14,46.17,61882.53175550972,46.18,46.21,46.14,46.17,61882.5318
2009-03-20 13:20:00,46.19,46.19,46.01,46.07,44729.12821626317,46.19,46.19,46.01,46.07,44729.1282
2009-03-20 13:30:00,46.08,46.23,46.08,46.15,41363.587015524914,46.08,46.23,46.08,46.15,41363.587
2009-03-20 13:40:00,46.14,46.24,46.08,46.13,41146.45532515471,46.14,46.24,46.08,46.13,41146.4553
2009-03-20 13:50:00,46.13,46.2,46.04,46.04,59168.385625882096,46.13,46.2,46.04,46.04,59168.3856
2009-03-20 14:00:00,46.04,46.15,46.01,46.08,71436.32613179894,46.04,46.15,46.01,46.08,71436.3261
2009-03-20 14:10:00,46.08,46.24,46.08,46.21,35392.465530344154,46.08,46.24,46.08,46.21,35392.4655
2009-03-20 14:20:00,46.2,46.38,46.2,46.35,63076.75605254587,46.2,46.38,46.2,46.35,63076.7561
2009-03-20 14:30:00,46.36,46.4,46.25,46.36,45923.35251329932,46.36,46.4,46.25,46.36,45923.3525
2009-03-20 14:40:00,46.38,46.38,46.14,46.29,57974.16132884595,46.38,46.38,46.14,46.29,57974.1613
2009-03-20 14:50:00,46.29,46.41,46.18,46.37,55477.14688958854,46.29,46.41,46.18,46.37,55477.1469
2009-03-20 15:00:00,46.37,46.44,46.34,46.4,79253.06698512648,46.37,46.44,46.34,46.4,79253.067
2009-03-20 15:10:00,46.4,46.52,46.24,46.32,93366.6268591901,46.4,46.52,46.24,46.32,93366.6269
2009-03-20 15:20:00,46.32,46.53,46.32,46.43,74259.03810661167,46.32,46.53,46.32,46.43,74259.0381
2009-03-20 15:30:00,46.44,46.75,46.43,46.56,161654.543480621,46.44,46.75,46.43,46.56,161654.5435
2009-03-20 15:40:00,46.57,46.66,46.29,46.29,193790.033655412,46.57,46.66,46.29,46.29,193790.0337
2009-03-20 15:50:00,46.29,46.38,46.05,46.06,330691.5644338291,46.29,46.38,46.05,46.06,330691.5644
2009-03-23 09:30:00,46.64,46.69,46.18,46.67,125393.55118879602,46.64,46.69,46.18,46.67,125393.5512
2009-03-23 09:40:00,46.69,46.76,46.44,46.64,111388.55715991747,46.69,46.76,46.44,46.64,111388.5572
2009-03-23 09:50:00,46.62,46.71,46.53,46.64,91195.309955488,46.62,46.71,46.53,46.64,91195.31
2009-03-23 10:00:00,46.65,46.82,46.52,46.52,109325.8061014005,46.65,46.82,46.52,46.52,109325.8061
2009-03-23 10:10:00,46.52,46.62,46.35,46.61,144392.57409618935,46.52,46.62,46.35,46.61,144392.5741
2009-03-23 10:20:00,46.62,46.63,46.54,46.61,48203.23526218652,46.62,46.63,46.54,46.61,48203.2353
2009-03-23 10:30:00,46.61,46.63,46.56,46.56,75670.39409401802,46.61,46.63,46.56,46.56,75670.3941
2009-03-23 10:40:00,46.57,46.6,46.45,46.57,82835.73987623493,46.57,46.6,46.45,46.57,82835.7399
2009-03-23 10:50:00,46.56,46.63,46.47,46.48,133318.85788730867,46.56,46.63,46.47,46.48,133318.8579
2009-03-23 11:00:00,46.48,46.59,46.45,46.52,64379.54619476713,46.48,46.59,46.45,46.52,64379.5462
2009-03-23 11:10:00,46.52,46.55,46.48,46.54,28769.948974052764,46.52,46.55,46.48,46.54,28769.949
2009-03-23 11:20:00,46.54,46.57,46.29,46.36,67310.82401476496,46.54,46.57,46.29,46.36,67310.824
2009-03-23 11:30:00,46.33,46.54,46.32,46.53,39192.27011182282,46.33,46.54,46.32,46.53,39192.2701
2009-03-23 11:40:00,46.54,46.57,46.43,46.49,43643.46976441212,46.54,46.57,46.43,46.49,43643.4698
2009-03-23 11:50:00,46.48,46.59,46.47,46.55,111388.55715991747,46.48,46.59,46.47,46.55,111388.5572
2009-03-23 12:00:00,46.55,46.64,46.54,46.64,98360.65573770492,46.55,46.64,46.54,46.64,98360.6557
2009-03-23 12:10:00,46.64,46.66,46.54,46.57,100097.7092606666,46.64,46.66,46.54,46.57,100097.7093
2009-03-23 12:20:00,46.57,46.61,46.52,46.59,30832.700032569755,46.57,46.61,46.52,46.59,30832.7
2009-03-23 12:30:00,46.59,46.6,46.47,46.51,25838.671154054937,46.59,46.6,46.47,46.51,25838.6712
2009-03-23 12:40:00,46.51,46.61,46.47,46.61,33112.58278145696,46.51,46.61,46.47,46.61,33112.5828
2009-03-23 12:50:00,46.63,46.66,46.58,46.61,35283.89968515905,46.63,46.66,46.58,46.61,35283.8997
2009-03-23 13:00:00,46.6,46.63,46.51,46.52,28009.98805775703,46.6,46.63,46.51,46.52,28009.9881
2009-03-23 13:10:00,46.54,46.69,46.54,46.63,41363.587015524914,46.54,46.69,46.54,46.63,41363.587
2009-03-23 13:20:00,46.63,46.63,46.45,46.47,27032.895451091088,46.63,46.63,46.45,46.47,27032.8955
2009-03-23 13:30:00,46.47,46.5,46.31,46.34,28661.38312886766,46.47,46.5,46.31,46.34,28661.3831
2009-03-23 13:40:00,46.34,46.41,46.33,46.39,35392.465530344154,46.34,46.41,46.33,46.39,35392.4655
2009-03-23 13:50:00,46.39,46.53,46.38,46.46,22907.393334057106,46.39,46.53,46.38,46.46,22907.3933
2009-03-23 14:00:00,46.47,46.55,46.44,46.51,26598.632070350668,46.47,46.55,46.44,46.51,26598.6321
2009-03-23 14:10:00,46.51,46.51,46.38,46.43,26490.066225165563,46.51,46.51,46.38,46.43,26490.0662
2009-03-23 14:20:00,46.44,46.56,46.42,46.54,76104.65747475844,46.44,46.56,46.42,46.54,76104.6575
2009-03-23 14:30:00,46.56,46.69,46.53,46.61,38323.74335034198,46.56,46.69,46.53,46.61,38323.7434
2009-03-23 14:40:00,46.61,46.75,46.52,46.75,68396.482466616,46.61,46.75,46.52,46.75,68396.4825
2009-03-23 14:50:00,46.74,47.0,46.72,46.98,78058.84268809033,46.74,47.0,46.72,46.98,78058.8427
2009-03-23 15:00:00,46.98,46.99,46.87,46.92,122570.83921398329,46.98,46.99,46.87,46.92,122570.8392
2009-03-23 15:10:00,46.91,46.99,46.87,46.93,112257.08392139833,46.91,46.99,46.87,46.93,112257.0839
2009-03-23 15:20:00,46.93,46.99,46.87,46.94,130170.44837694062,46.93,46.99,46.87,46.94,130170.4484
2009-03-23 15:30:00,46.95,47.06,46.83,47.04,123873.62935620456,46.95,47.06,46.83,47.04,123873.6294
2009-03-23 15:40:00,47.02,47.19,46.87,47.0,192487.2435131908,47.02,47.19,46.87,47.0,192487.2435
2009-03-23 15:50:00,46.99,47.43,46.96,47.41,374877.8634241668,46.99,47.43,46.96,47.41,374877.8634
2009-03-24 09:30:00,46.53,47.05,46.4,46.92,108782.97687547498,46.53,47.05,46.4,46.92,108782.9769
2009-03-24 09:40:00,46.92,47.18,46.75,47.13,100640.53848659212,46.92,47.18,46.75,47.13,100640.5385
2009-03-24 09:50:00,47.13,47.42,47.12,47.3,73716.20888068614,47.13,47.42,47.12,47.3,73716.2089
2009-03-24 10:00:00,47.35,47.67,47.34,47.58,78818.80360438606,47.35,47.67,47.34,47.58,78818.8036
2009-03-24 10:10:00,47.6,47.62,47.34,47.34,90761.04657474758,47.6,47.62,47.34,47.34,90761.0466
2009-03-24 10:20:00,47.31,47.46,47.31,47.34,56345.67365106937,47.31,47.46,47.31,47.34,56345.6737
2009-03-24 10:30:00,47.34,47.34,47.16,47.29,98469.22158289002,47.34,47.34,47.16,47.29,98469.2216
2009-03-24 10:40:00,47.29,47.37,47.03,47.07,93909.45608511564,47.29,47.37,47.03,47.07,93909.4561
2009-03-24 10:50:00,47.07,47.37,47.05,47.34,57539.89794810553,47.07,47.37,47.05,47.34,57539.8979
2009-03-24 11:00:00,47.36,47.42,47.22,47.38,46900.44511996526,47.36,47.42,47.22,47.38,46900.4451
2009-03-24 11:10:00,47.39,47.5,47.35,47.4,32352.62186516122,47.39,47.5,47.35,47.4,32352.6219
2009-03-24 11:20:00,47.39,47.52,47.39,47.46,52545.86906959071,47.39,47.52,47.39,47.46,52545.8691
2009-03-24 11:30:00,47.46,47.49,47.38,47.46,46031.91835848442,47.46,47.49,47.38,47.46,46031.9184
2009-03-24 11:40:00,47.47,47.5,47.41,47.46,57322.76625773532,47.47,47.5,47.41,47.46,57322.7663
2009-03-24 11:50:00,47.47,47.53,47.43,47.48,58842.68809032679,47.47,47.53,47.43,47.48,58842.6881
2009-03-24 12:00:00,47.48,47.5,47.4,47.41,80772.98881771795,47.48,47.5,47.4,47.41,80772.9888
2009-03-24 12:10:00,47.41,47.6,47.39,47.57,99012.05080881556,47.41,47.6,47.39,47.57,99012.0508
2009-03-24 12:20:00,47.57,47.75,47.5,47.73,34523.938768863314,47.57,47.75,47.5,47.73,34523.9388
2009-03-24 12:30:00,47.75,47.79,47.66,47.68,23233.09086961242,47.75,47.79,47.66,47.68,23233.0909
2009-03-24 12:40:00,47.66,47.71,47.63,47.71,22147.43241776137,47.66,47.71,47.63,47.71,22147.4324
2009-03-24 12:50:00,47.71,48.01,47.7,47.93,75887.52578438823,47.71,48.01,47.7,47.93,75887.5258
2009-03-24 13:00:00,47.94,47.94,47.81,47.85,23558.788405167736,47.94,47.94,47.81,47.85,23558.7884
2009-03-24 13:10:00,47.85,47.92,47.72,47.82,36912.38736293562,47.85,47.92,47.72,47.82,36912.3874
2009-03-24 13:20:00,47.84,47.89,47.74,47.75,30615.568342199545,47.84,47.89,47.74,47.75,30615.5683
2009-03-24 13:30:00,47.75,47.77,47.52,47.55,119096.73216805993,47.75,47.77,47.52,47.55,119096.7322
2009-03-24 13:40:00,47.54,47.54,47.46,47.5,14004.994028878516,47.54,47.54,47.46,47.5,14004.994
2009-03-24 13:50:00,47.5,47.53,47.3,47.36,135273.04310064056,47.5,47.53,47.3,47.36,135273.0431
2009-03-24 14:00:00,47.36,47.41,47.31,47.38,42557.81131256107,47.36,47.41,47.31,47.38,42557.8113
2009-03-24 14:10:00,47.39,47.44,47.36,47.39,22907.393334057106,47.39,47.44,47.36,47.39,22907.3933
2009-03-24 14:20:00,47.39,47.49,47.3,47.32,37346.65074367605,47.39,47.49,47.3,47.32,37346.6507
2009-03-24 14:30:00,47.31,47.45,47.22,47.33,141027.0328954511,47.31,47.45,47.22,47.33,141027.0329
2009-03-24 14:40:00,47.33,47.41,47.25,47.34,49614.59124959288,47.33,47.41,47.25,47.34,49614.5912
2009-03-24 14:50:00,47.34,47.4,47.29,47.39,42992.07469330149,47.34,47.4,47.29,47.39,42992.0747
2009-03-24 15:00:00,47.39,47.41,47.31,47.34,81750.0814243839,47.39,47.41,47.31,47.34,81750.0814
2009-03-24 15:10:00,47.35,47.47,47.34,47.41,55260.01519921833,47.35,47.47,47.34,47.41,55260.0152
2009-03-24 15:20:00,47.41,47.46,47.31,47.39,42123.54793182065,47.41,47.46,47.31,47.39,42123.5479
2009-03-24 15:30:00,47.39,47.46,47.29,47.3,100640.53848659212,47.39,47.46,47.29,47.3,100640.5385
2009-03-24 15:40:00,47.3,47.31,47.16,47.17,90978.1782651178,47.3,47.31,47.16,47.17,90978.1783
2009-03-24 15:50:00,47.17,47.19,46.57,46.84,240581.91293019216,47.17,47.19,46.57,46.84,240581.9129
2009-03-25 09:30:00,47.37,47.38,46.94,47.25,149495.16881988928,47.37,47.38,46.94,47.25,149495.1688
2009-03-25 09:40:00,47.27,47.47,47.21,47.46,116382.58603843232,47.27,47.47,47.21,47.46,116382.586
2009-03-25 09:50:00,47.48,47.7,47.44,47.7,80664.42297253285,47.48,47.7,47.44,47.7,80664.423
2009-03-25 10:00:00,47.7,47.87,47.7,47.82,129410.48746064489,47.7,47.87,47.7,47.82,129410.4875
2009-03-25 10:10:00,47.81,48.04,47.81,47.85,74259.03810661167,47.81,48.04,47.81,47.85,74259.0381
2009-03-25 10:20:00,47.84,47.93,47.77,47.91,41689.28455108023,47.84,47.93,47.77,47.91,41689.2846
2009-03-25 10:30:00,47.9,48.05,47.69,47.99,82835.73987623493,47.9,48.05,47.69,47.99,82835.7399
2009-03-25 10:40:00,47.97,48.01,47.87,48.01,58842.68809032679,47.97,48.01,47.87,48.01,58842.6881
2009-03-25 10:50:00,48.02,48.1,47.8,47.81,37672.34827923135,48.02,48.1,47.8,47.81,37672.3483
2009-03-25 11:00:00,47.81,47.92,47.77,47.91,31049.831722939965,47.81,47.92,47.77,47.91,31049.8317
2009-03-25 11:10:00,47.92,48.01,47.89,47.95,43643.46976441212,47.92,48.01,47.89,47.95,43643.4698
2009-03-25 11:20:00,47.97,48.0,47.76,47.89,79687.3303658669,47.97,48.0,47.76,47.89,79687.3304
2009-03-25 11:30:00,47.89,47.9,47.78,47.82,32135.49017479101,47.89,47.9,47.78,47.82,32135.4902
2009-03-25 11:40:00,47.81,47.98,47.79,47.94,29204.212354793184,47.81,47.98,47.79,47.94,29204.2124
2009-03-25 11:50:00,47.94,47.98,47.88,47.94,54500.0542829226,47.94,47.98,47.88,47.94,54500.0543
2009-03-25 12:00:00,47.94,48.16,47.89,48.14,35826.728911084574,47.94,48.16,47.89,48.14,35826.7289
2009-03-25 12:10:00,48.13,48.17,47.95,47.95,20844.642275540114,48.13,48.17,47.95,47.95,20844.6423
2009-03-25 12:20:00,47.94,47.94,47.6,47.68,91738.13918141351,47.94,47.94,47.6,47.68,91738.1392
2009-03-25 12:30:00,47.68,47.71,47.56,47.62,36803.82151775052,47.68,47.71,47.56,47.62,36803.8215
2009-03-25 12:40:00,47.61,47.62,47.44,47.44,38432.30919552709,47.61,47.62,47.44,47.44,38432.3092
2009-03-25 12:50:00,47.43,47.55,47.38,47.53,33763.97785256759,47.43,47.55,47.38,47.53,33763.9779
2009-03-25 13:00:00,47.5,47.63,47.5,47.6,18890.45706220823,47.5,47.63,47.5,47.6,18890.4571
2009-03-25 13:10:00,47.58,47.64,47.51,47.51,29204.212354793184,47.58,47.64,47.51,47.51,29204.2124
2009-03-25 13:20:00,47.54,47.62,47.21,47.21,127456.302247313,47.54,47.62,47.21,47.21,127456.3022
2009-03-25 13:30:00,47.23,47.3,47.06,47.06,98143.52404733472,47.23,47.3,47.06,47.06,98143.524
2009-03-25 13:40:00,47.04,47.1,46.89,46.92,52545.86906959071,47.04,47.1,46.89,46.92,52545.8691
2009-03-25 13:50:00,46.91,47.12,46.89,46.98,139072.8476821192,46.91,47.12,46.89,46.98,139072.8477
2009-03-25 14:00:00,46.98,47.0,46.5,46.52,73499.07719031593,46.98,47.0,46.5,46.52,73499.0772
2009-03-25 14:10:00,46.52,46.64,46.48,46.58,62099.66344587993,46.52,46.64,46.48,46.58,62099.6634
2009-03-25 14:20:00,46.58,46.64,46.42,46.45,71327.76028661383,46.58,46.64,46.42,46.45,71327.7603
2009-03-25 14:30:00,46.46,46.6,46.42,46.52,77190.31592660949,46.46,46.6,46.42,46.52,77190.3159
2009-03-25 14:40:00,46.52,46.52,46.14,46.24,107588.75257843884,46.52,46.52,46.14,46.24,107588.7526
2009-03-25 14:50:00,46.24,46.36,46.08,46.33,139072.8476821192,46.24,46.36,46.08,46.33,139072.8477
2009-03-25 15:00:00,46.33,46.46,46.16,46.37,182607.75160134624,46.33,46.46,46.16,46.37,182607.7516
2009-03-25 15:10:00,46.36,46.45,46.27,46.43,66333.73140809902,46.36,46.45,46.27,46.43,66333.7314
2009-03-25 15:20:00,46.45,46.75,46.44,46.64,108674.41103028988,46.45,46.75,46.44,46.64,108674.411
2009-03-25 15:30:00,46.63,46.94,46.63,46.8,139724.24275322983,46.63,46.94,46.63,46.8,139724.2428
2009-03-25 15:40:00,46.79,47.0,46.64,46.89,141678.42796656172,46.79,47.0,46.64,46.89,141678.428
2009-03-25 15:50:00,46.92,47.52,46.86,47.48,228422.53826946043,46.92,47.52,46.86,47.48,228422.5383
2009-03-26 09:30:00,47.64,47.86,47.45,47.67,102377.5920095538,47.64,47.86,47.45,47.67,102377.592
2009-03-26 09:40:00,47.65,47.78,47.21,47.4,125936.38041472153,47.65,47.78,47.21,47.4,125936.3804
2009-03-26 09:50:00,47.42,47.48,47.28,47.44,62533.92682662035,47.42,47.48,47.28,47.44,62533.9268
2009-03-26 10:00:00,47.42,47.67,47.42,47.64,64379.54619476713,47.42,47.67,47.42,47.64,64379.5462
2009-03-26 10:10:00,47.65,47.72,47.41,47.69,116925.41526435784,47.65,47.72,47.41,47.69,116925.4153
2009-03-26 10:20:00,47.74,47.86,47.71,47.85,71979.15535772446,47.74,47.86,47.71,47.85,71979.1554
2009-03-26 10:30:00,47.85,48.2,47.75,48.2,108348.71349473456,47.85,48.2,47.75,48.2,108348.7135
2009-03-26 10:40:00,48.18,48.51,48.06,48.06,145369.6667028553,48.18,48.51,48.06,48.06,145369.6667
2009-03-26 10:50:00,48.05,49.24,48.05,48.51,162197.37270654654,48.05,49.24,48.05,48.51,162197.3727
2009-03-26 11:00:00,48.5,48.82,48.3,48.73,111171.42546954728,48.5,48.82,48.3,48.73,111171.4255
2009-03-26 11:10:00,48.7,48.71,48.56,48.6,75018.9990229074,48.7,48.71,48.56,48.6,75018.999
2009-03-26 11:20:00,48.6,48.77,48.55,48.59,84681.35924438172,48.6,48.77,48.55,48.59,84681.3592
2009-03-26 11:30:00,48.58,48.7,48.54,48.64,36260.992291824994,48.58,48.7,48.54,48.64,36260.9923
2009-03-26 11:40:00,48.62,48.65,48.44,48.49,102703.28954510912,48.62,48.65,48.44,48.49,102703.2895
2009-03-26 11:50:00,48.49,48.49,48.27,48.38,69482.14091846705,48.49,48.49,48.27,48.38,69482.1409
2009-03-26 12:00:00,48.39,48.67,48.39,48.52,42340.67962219086,48.39,48.67,48.39,48.52,42340.6796
2009-03-26 12:10:00,48.53,48.54,48.44,48.54,46683.31342959505,48.53,48.54,48.44,48.54,46683.3134
2009-03-26 12:20:00,48.55,48.94,48.54,48.94,84681.35924438172,48.55,48.94,48.54,48.94,84681.3592
2009-03-26 12:30:00,48.93,49.28,48.86,48.92,112257.08392139833,48.93,49.28,48.86,48.92,112257.0839
2009-03-26 12:40:00,48.92,48.96,48.64,48.66,133210.29204212356,48.92,48.96,48.64,48.66,133210.292
2009-03-26 12:50:00,48.66,48.67,48.45,48.45,78601.67191401585,48.66,48.67,48.45,48.45,78601.6719
2009-03-26 13:00:00,48.47,48.69,48.43,48.65,133861.6871132342,48.47,48.69,48.43,48.65,133861.6871
2009-03-26 13:10:00,48.66,48.72,48.4,48.4,104766.0406036261,48.66,48.72,48.4,48.4,104766.0406
2009-03-26 13:20:00,48.4,48.63,48.36,48.59,180436.4346976441,48.4,48.63,48.36,48.59,180436.4347
2009-03-26 13:30:00,48.6,48.61,48.41,48.42,123873.62935620456,48.6,48.61,48.41,48.42,123873.6294
2009-03-26 13:40:00,48.43,48.45,48.33,48.38,79904.46205623711,48.43,48.45,48.33,48.38,79904.4621
2009-03-26 13:50:00,48.39,48.51,48.33,48.36,80230.15959179243,48.39,48.51,48.33,48.36,80230.1596
2009-03-26 14:00:00,48.38,48.47,48.36,48.36,81967.21311475411,48.38,48.47,48.36,48.36,81967.2131
2009-03-26 14:10:00,48.38,48.43,48.17,48.22,97926.3923569645,48.38,48.43,48.17,48.22,97926.3924
2009-03-26 14:20:00,48.21,48.54,48.21,48.25,82292.91065030942,48.21,48.54,48.21,48.25,82292.9107
2009-03-26 14:30:00,48.27,48.27,48.03,48.1,109760.06948214093,48.27,48.27,48.03,48.1,109760.0695
2009-03-26 14:40:00,48.13,48.2,48.09,48.12,62425.360981435246,48.13,48.2,48.09,48.12,62425.361
2009-03-26 14:50:00,48.11,48.19,47.92,47.93,59711.21485180762,48.11,48.19,47.92,47.93,59711.2149
2009-03-26 15:00:00,47.93,48.2,47.91,48.09,86852.67614808382,47.93,48.2,47.91,48.09,86852.6761
2009-03-26 15:10:00,48.11,48.17,47.89,48.04,150580.8272717403,48.11,48.17,47.89,48.04,150580.8273
2009-03-26 15:20:00,48.02,48.17,48.02,48.1,104006.07968733036,48.02,48.17,48.02,48.1,104006.0797
2009-03-26 15:30:00,48.1,48.17,48.01,48.14,136033.0040169363,48.1,48.17,48.01,48.14,136033.004
2009-03-26 15:40:00,48.15,48.32,48.14,48.28,198024.1016176311,48.15,48.32,48.14,48.28,198024.1016
2009-03-26 15:50:00,48.29,48.73,48.18,48.48,410053.1972641407,48.29,48.73,48.18,48.48,410053.1973
2009-03-27 09:30:00,48.42,48.57,47.69,48.11,104114.64553251548,48.42,48.57,47.69,48.11,104114.6455
2009-03-27 09:40:00,48.13,48.36,48.11,48.32,107371.62088806862,48.13,48.36,48.11,48.32,107371.6209
2009-03-27 09:50:00,48.32,48.73,48.32,48.56,89023.99305178592,48.32,48.73,48.32,48.56,89023.9931
2009-03-27 10:00:00,48.56,48.67,48.43,48.44,65248.07295624797,48.56,48.67,48.43,48.44,65248.073
2009-03-27 10:10:00,48.43,48.76,48.43,48.7,79035.93529475627,48.43,48.76,48.43,48.7,79035.9353
2009-03-27 10:20:00,48.7,48.88,48.69,48.82,90761.04657474758,48.7,48.88,48.69,48.82,90761.0466
2009-03-27 10:30:00,48.82,49.01,48.75,48.99,70242.10183476278,48.82,49.01,48.75,48.99,70242.1018
2009-03-27 10:40:00,49.01,49.08,48.86,48.86,50483.11801107372,49.01,49.08,48.86,48.86,50483.118
2009-03-27 10:50:00,48.86,49.09,48.81,49.06,77733.14515253501,48.86,49.09,48.81,49.06,77733.1452
2009-03-27 11:00:00,49.06,49.06,48.91,49.02,104983.17229399632,49.06,49.06,48.91,49.02,104983.1723
2009-03-27 11:10:00,49.01,49.13,48.91,48.99,124307.89273694497,49.01,49.13,48.91,48.99,124307.8927
2009-03-27 11:20:00,48.98,49.07,48.93,49.03,105634.56736510694,48.98,49.07,48.93,49.03,105634.5674
2009-03-27 11:30:00,49.02,49.05,48.85,48.99,81532.94973401369,49.02,49.05,48.85,48.99,81532.9497
2009-03-27 11:40:00,48.98,49.12,48.98,49.02,49940.288785148194,48.98,49.12,48.98,49.02,49940.2888
2009-03-27 11:50:00,49.03,49.06,48.8,48.8,62425.360981435246,49.03,49.06,48.8,48.8,62425.361
2009-03-27 12:00:00,48.82,48.94,48.82,48.93,41689.28455108023,48.82,48.94,48.82,48.93,41689.2846
2009-03-27 12:10:00,48.91,48.91,48.68,48.71,49397.45955922267,48.91,48.91,48.68,48.71,49397.4596
2009-03-27 12:20:00,48.72,48.74,48.6,48.74,35175.333839973944,48.72,48.74,48.6,48.74,35175.3338
2009-03-27 12:30:00,48.74,48.87,48.74,48.78,56888.5028769949,48.74,48.87,48.74,48.78,56888.5029
2009-03-27 12:40:00,48.79,48.95,48.77,48.82,52763.00075996092,48.79,48.95,48.77,48.82,52763.0008
2009-03-27 12:50:00,48.83,48.88,48.6,48.61,66876.56063402454,48.83,48.88,48.6,48.61,66876.5606
2009-03-27 13:00:00,48.6,48.62,48.3,48.42,88481.16382586039,48.6,48.62,48.3,48.42,88481.1638
2009-03-27 13:10:00,48.43,48.63,48.39,48.62,41689.28455108023,48.43,48.63,48.39,48.62,41689.2846
2009-03-27 13:20:00,48.62,48.72,48.59,48.66,52980.132450331126,48.62,48.72,48.59,48.66,52980.1325
2009-03-27 13:30:00,48.66,48.82,48.57,48.59,59168.385625882096,48.66,48.82,48.57,48.59,59168.3856
2009-03-27 13:40:00,48.57,48.61,48.42,48.61,62533.92682662035,48.57,48.61,48.42,48.61,62533.9268
2009-03-27 13:50:00,48.6,48.68,48.51,48.66,51677.34230810987,48.6,48.68,48.51,48.66,51677.3423
2009-03-27 14:00:00,48.66,48.85,48.62,48.84,67745.08739550538,48.66,48.85,48.62,48.84,67745.0874
2009-03-27 14:10:00,48.81,48.89,48.78,48.87,45814.78666811421,48.81,48.89,48.78,48.87,45814.7867
2009-03-27 14:20:00,48.88,49.01,48.81,48.82,63836.7169688416,48.88,49.01,48.81,48.82,63836.717
2009-03-27 14:30:00,48.82,48.83,48.65,48.74,67202.25816957986,48.82,48.83,48.65,48.74,67202.2582
2009-03-27 14:40:00,48.74,48.86,48.59,48.7,83595.70079253067,48.74,48.86,48.59,48.7,83595.7008
2009-03-27 14:50:00,48.7,48.79,48.58,48.79,234285.0939094561,48.7,48.79,48.58,48.79,234285.0939
2009-03-27 15:00:00,48.8,48.98,48.79,48.82,75778.95993920312,48.8,48.98,48.79,48.82,75778.9599
2009-03-27 15:10:00,48.82,48.87,48.65,48.81,74693.30148735209,48.82,48.87,48.65,48.81,74693.3015
2009-03-27 15:20:00,48.81,48.83,48.55,48.56,101509.06524807296,48.81,48.83,48.55,48.56,101509.0652
2009-03-27 15:30:00,48.55,48.58,48.12,48.12,232548.0403864944,48.55,48.58,48.12,48.12,232548.0404
2009-03-27 15:40:00,48.11,48.15,47.98,48.0,267831.94007165346,48.11,48.15,47.98,48.0,267831.9401
2009-03-27 15:50:00,48.0,48.35,47.88,48.14,369558.13701009663,48.0,48.35,47.88,48.14,369558.137
2009-03-30 09:30:00,48.35,48.82,47.39,47.57,120399.5223102812,48.35,48.82,47.39,47.57,120399.5223
2009-03-30 09:40:00,47.63,47.8,47.41,47.55,98686.35327326025,47.63,47.8,47.41,47.55,98686.3533
2009-03-30 09:50:00,47.55,47.64,47.34,47.57,89566.82227771144,47.55,47.64,47.34,47.57,89566.8223
2009-03-30 10:00:00,47.55,47.71,47.44,47.69,55260.01519921833,47.55,47.71,47.44,47.69,55260.0152
2009-03-30 10:10:00,47.71,47.92,47.67,47.9,113342.74237324938,47.71,47.92,47.67,47.9,113342.7424
2009-03-30 10:20:00,47.92,48.28,47.89,48.24,120182.39061991098,47.92,48.28,47.89,48.24,120182.3906
2009-03-30 10:30:00,48.23,48.23,47.9,48.04,179025.07871023778,48.23,48.23,47.9,48.04,179025.0787
2009-03-30 10:40:00,48.05,48.05,47.79,47.89,98143.52404733472,48.05,48.05,47.79,47.89,98143.524
2009-03-30 10:50:00,47.89,47.97,47.86,47.88,54500.0542829226,47.89,47.97,47.86,47.88,54500.0543
2009-03-30 11:00:00,47.88,47.88,47.68,47.71,54608.6201281077,47.88,47.88,47.68,47.71,54608.6201
2009-03-30 11:10:00,47.71,48.04,47.71,47.94,85984.14938660298,47.71,48.04,47.71,47.94,85984.1494
2009-03-30 11:20:00,47.94,47.98,47.8,47.81,57431.33210292042,47.94,47.98,47.8,47.81,57431.3321
2009-03-30 11:30:00,47.8,47.93,47.7,47.9,48746.06448811204,47.8,47.93,47.7,47.9,48746.0645
2009-03-30 11:40:00,47.9,48.11,47.85,48.11,52545.86906959071,47.9,48.11,47.85,48.11,52545.8691
2009-03-30 11:50:00,48.08,48.11,47.95,48.07,88915.42720660081,48.08,48.11,47.95,48.07,88915.4272
2009-03-30 12:00:00,48.07,48.12,48.04,48.08,54391.48843773749,48.07,48.12,48.04,48.08,54391.4884
2009-03-30 12:10:00,48.07,48.23,48.04,48.22,63619.58527847139,48.07,48.23,48.04,48.22,63619.5853
2009-03-30 12:20:00,48.24,48.24,48.04,48.07,47660.406036261,48.24,48.24,48.04,48.07,47660.406
2009-03-30 12:30:00,48.06,48.19,47.95,48.18,165997.17728802518,48.06,48.19,47.95,48.18,165997.1773
2009-03-30 12:40:00,48.17,48.18,47.97,48.14,144392.57409618935,48.17,48.18,47.97,48.14,144392.5741
2009-03-30 12:50:00,48.14,48.23,47.89,47.99,129193.35577027468,48.14,48.23,47.89,47.99,129193.3558
2009-03-30 13:00:00,47.99,48.04,47.97,48.0,117576.81033546849,47.99,48.04,47.97,48.0,117576.8103
2009-03-30 13:10:00,48.0,48.04,47.88,47.88,221257.1924872436,48.0,48.04,47.88,47.88,221257.1925
2009-03-30 13:20:00,47.89,48.04,47.89,48.02,65790.9021821735,47.89,48.04,47.89,48.02,65790.9022
2009-03-30 13:30:00,48.03,48.06,47.93,48.01,173162.5230702421,48.03,48.06,47.93,48.01,173162.5231
2009-03-30 13:40:00,48.03,48.13,48.03,48.08,92172.40256215396,48.03,48.13,48.03,48.08,92172.4026
2009-03-30 13:50:00,48.09,48.15,47.97,48.02,136901.5307784171,48.09,48.15,47.97,48.02,136901.5308
2009-03-30 14:00:00,48.0,48.12,47.94,48.1,49614.59124959288,48.0,48.12,47.94,48.1,49614.5912
2009-03-30 14:10:00,48.08,48.16,48.07,48.15,85549.88600586256,48.08,48.16,48.07,48.15,85549.886
2009-03-30 14:20:00,48.15,48.17,48.0,48.05,149712.3005102595,48.15,48.17,48.0,48.05,149712.3005
2009-03-30 14:30:00,48.04,48.18,48.01,48.17,107371.62088806862,48.04,48.18,48.01,48.17,107371.6209
2009-03-30 14:40:00,48.17,48.18,47.97,48.11,112039.95223102812,48.17,48.18,47.97,48.11,112039.9522
2009-03-30 14:50:00,48.1,48.15,47.94,47.94,77950.27684290522,48.1,48.15,47.94,47.94,77950.2768
2009-03-30 15:00:00,47.93,48.05,47.85,48.04,123113.6684399088,47.93,48.05,47.85,48.04,123113.6684
2009-03-30 15:10:00,48.02,48.13,47.97,48.02,140701.33535989578,48.02,48.13,47.97,48.02,140701.3354
2009-03-30 15:20:00,48.02,48.2,48.01,48.06,118011.07371620888,48.02,48.2,48.01,48.06,118011.0737
2009-03-30 15:30:00,48.05,48.27,48.05,48.16,114536.96667028552,48.05,48.27,48.05,48.16,114536.9667
2009-03-30 15:40:00,48.16,48.3,48.11,48.16,127890.56562805342,48.16,48.3,48.11,48.16,127890.5656
2009-03-30 15:50:00,48.16,48.46,48.16,48.39,279665.6171968299,48.16,48.46,48.16,48.39,279665.6172
2009-03-31 09:30:00,48.82,48.98,48.05,48.97,135707.30648138098,48.82,48.98,48.05,48.97,135707.3065
2009-03-31 09:40:00,48.96,48.97,48.5,48.77,44946.25990663337,48.96,48.97,48.5,48.77,44946.2599
2009-03-31 09:50:00,48.78,48.78,48.57,48.62,40495.06025404408,48.78,48.78,48.57,48.62,40495.0603
2009-03-31 10:00:00,48.62,48.87,48.5,48.82,58516.99055477147,48.62,48.87,48.5,48.82,58516.9906
2009-03-31 10:10:00,48.82,48.85,48.81,48.82,77624.57930734991,48.82,48.85,48.81,48.82,77624.5793
2009-03-31 10:20:00,48.82,48.93,48.82,48.86,63511.01943328629,48.82,48.93,48.82,48.86,63511.0194
2009-03-31 10:30:00,48.87,49.03,48.86,48.89,57431.33210292042,48.87,49.03,48.86,48.89,57431.3321
2009-03-31 10:40:00,48.87,48.96,48.78,48.8,59494.08316143741,48.87,48.96,48.78,48.8,59494.0832
2009-03-31 10:50:00,48.81,48.86,48.8,48.82,88589.7296710455,48.81,48.86,48.8,48.82,88589.7297
2009-03-31 11:00:00,48.83,48.92,48.79,48.91,69373.57507328194,48.83,48.92,48.79,48.91,69373.5751
2009-03-31 11:10:00,48.89,48.89,48.79,48.81,67853.65324069049,48.89,48.89,48.79,48.81,67853.6532
2009-03-31 11:20:00,48.81,48.89,48.73,48.86,145043.96916729998,48.81,48.89,48.73,48.86,145043.9692
2009-03-31 11:30:00,48.85,48.86,48.79,48.85,37455.21658886115,48.85,48.86,48.79,48.85,37455.2166
2009-03-31 11:40:00,48.84,48.91,48.79,48.85,33763.97785256759,48.84,48.91,48.79,48.85,33763.9779
2009-03-31 11:50:00,48.84,48.86,48.79,48.85,45489.0891325589,48.84,48.86,48.79,48.85,45489.0891
2009-03-31 12:00:00,48.85,48.86,48.76,48.77,65139.50711106286,48.85,48.86,48.76,48.77,65139.5071
2009-03-31 12:10:00,48.78,48.83,48.63,48.66,61556.834219954406,48.78,48.83,48.63,48.66,61556.8342
2009-03-31 12:20:00,48.65,48.68,48.43,48.47,43534.90391922701,48.65,48.68,48.43,48.47,43534.9039
2009-03-31 12:30:00,48.47,48.5,48.4,48.48,18999.022907393333,48.47,48.5,48.4,48.48,18999.0229
2009-03-31 12:40:00,48.5,48.6,48.48,48.51,23775.920095537946,48.5,48.6,48.48,48.51,23775.9201
2009-03-31 12:50:00,48.5,48.63,48.5,48.57,24318.749321463467,48.5,48.63,48.5,48.57,24318.7493
2009-03-31 13:00:00,48.59,48.77,48.59,48.6,64162.41450439692,48.59,48.77,48.59,48.6,64162.4145
2009-03-31 13:10:00,48.62,48.7,48.54,48.56,42774.94300293128,48.62,48.7,48.54,48.56,42774.943
2009-03-31 13:20:00,48.56,48.64,48.56,48.62,23233.09086961242,48.56,48.64,48.56,48.62,23233.0909
2009-03-31 13:30:00,48.62,48.73,48.62,48.7,55151.449354033226,48.62,48.73,48.62,48.7,55151.4494
2009-03-31 13:40:00,48.7,48.74,48.65,48.72,41580.71870589512,48.7,48.74,48.65,48.72,41580.7187
2009-03-31 13:50:00,48.73,48.84,48.68,48.82,29095.64650960808,48.73,48.84,48.68,48.82,29095.6465
2009-03-31 14:00:00,48.84,48.91,48.74,48.88,40495.06025404408,48.84,48.91,48.74,48.88,40495.0603
2009-03-31 14:10:00,48.9,48.9,48.77,48.86,47768.9718814461,48.9,48.9,48.77,48.86,47768.9719
2009-03-31 14:20:00,48.86,48.87,48.72,48.86,44620.562371078064,48.86,48.87,48.72,48.86,44620.5624
2009-03-31 14:30:00,48.86,49.02,48.86,49.02,39409.40180219303,48.86,49.02,48.86,49.02,39409.4018
2009-03-31 14:40:00,49.04,49.1,48.99,49.09,48528.93279774183,49.04,49.1,48.99,49.09,48528.9328
2009-03-31 14:50:00,49.1,49.11,48.83,48.84,164260.12376506353,49.1,49.11,48.83,48.84,164260.1238
2009-03-31 15:00:00,48.84,48.84,48.71,48.73,72521.98458364999,48.84,48.84,48.71,48.73,72521.9846
2009-03-31 15:10:00,48.73,48.76,48.57,48.61,72630.5504288351,48.73,48.76,48.57,48.61,72630.5504
2009-03-31 15:20:00,48.61,48.64,48.51,48.53,93800.89023993052,48.61,48.64,48.51,48.53,93800.8902
2009-03-31 15:30:00,48.52,48.52,48.16,48.34,208772.1202909565,48.52,48.52,48.16,48.34,208772.1203
2009-03-31 15:40:00,48.33,48.37,48.04,48.16,248615.78547389,48.33,48.37,48.04,48.16,248615.7855
2009-03-31 15:50:00,48.18,48.46,48.03,48.43,455976.54977744,48.18,48.46,48.03,48.43,455976.5498
2009-04-01 09:30:00,47.26,47.57,46.7,46.73,180870.6980783845,47.26,47.57,46.7,46.73,180870.6981
2009-04-01 09:40:00,46.72,46.94,46.7,46.92,105200.30398436652,46.72,46.94,46.7,46.92,105200.304
2009-04-01 09:50:00,46.92,47.09,46.92,47.03,80881.55466290306,46.92,47.09,46.92,47.03,80881.5547
2009-04-01 10:00:00,46.99,47.24,46.97,47.2,95972.20714363262,46.99,47.24,46.97,47.2,95972.2071
2009-04-01 10:10:00,47.19,47.24,47.12,47.21,116056.888502877,47.19,47.24,47.12,47.21,116056.8885
2009-04-01 10:20:00,47.21,47.29,47.14,47.17,154814.8952339594,47.21,47.29,47.14,47.17,154814.8952
2009-04-01 10:30:00,47.16,47.29,47.15,47.22,116491.15188361742,47.16,47.29,47.15,47.22,116491.1519
2009-04-01 10:40:00,47.22,47.38,47.2,47.34,69156.44338291173,47.22,47.38,47.2,47.34,69156.4434
2009-04-01 10:50:00,47.32,47.4,47.19,47.19,108131.58180436437,47.32,47.4,47.19,47.19,108131.5818
2009-04-01 11:00:00,47.2,47.32,47.19,47.27,60905.439148843776,47.2,47.32,47.19,47.27,60905.4391
2009-04-01 11:10:00,47.27,47.41,47.26,47.37,61231.13668439909,47.27,47.41,47.26,47.37,61231.1367
2009-04-01 11:20:00,47.37,47.64,47.34,47.63,102486.1578547389,47.37,47.64,47.34,47.63,102486.1579
2009-04-01 11:30:00,47.63,47.79,47.6,47.61,62208.22929106504,47.63,47.79,47.6,47.61,62208.2293
2009-04-01 11:40:00,47.61,47.62,47.43,47.44,38323.74335034198,47.61,47.62,47.43,47.44,38323.7434
2009-04-01 11:50:00,47.44,47.61,47.37,47.51,24210.18347627836,47.44,47.61,47.37,47.51,24210.1835
2009-04-01 12:00:00,47.52,47.61,47.52,47.57,31809.792639235697,47.52,47.61,47.52,47.57,31809.7926
2009-04-01 12:10:00,47.57,47.61,47.43,47.45,106828.79166214308,47.57,47.61,47.43,47.45,106828.7917
2009-04-01 12:20:00,47.44,47.51,47.44,47.5,24101.61763109326,47.44,47.51,47.44,47.5,24101.6176
2009-04-01 12:30:00,47.49,47.51,47.44,47.5,25295.84192812941,47.49,47.51,47.44,47.5,25295.8419
2009-04-01 12:40:00,47.51,47.61,47.5,47.55,43209.2063836717,47.51,47.61,47.5,47.55,43209.2064
2009-04-01 12:50:00,47.55,47.58,47.5,47.57,30724.13418738465,47.55,47.58,47.5,47.57,30724.1342
2009-04-01 13:00:00,47.57,47.59,47.5,47.54,74150.47226142656,47.57,47.59,47.5,47.54,74150.4723
2009-04-01 13:10:00,47.54,47.59,47.53,47.54,119422.42970361524,47.54,47.59,47.53,47.54,119422.4297
2009-04-01 13:20:00,47.54,47.58,47.52,47.57,69265.00922809684,47.54,47.58,47.52,47.57,69265.0092
2009-04-01 13:30:00,47.56,47.58,47.48,47.56,76647.48670068396,47.56,47.58,47.48,47.56,76647.4867
2009-04-01 13:40:00,47.56,47.78,47.55,47.6,63619.58527847139,47.56,47.78,47.55,47.6,63619.5853
2009-04-01 13:50:00,47.6,47.71,47.53,47.7,22147.43241776137,47.6,47.71,47.53,47.7,22147.4324
2009-04-01 14:00:00,47.71,47.92,47.64,47.85,90326.78319400716,47.71,47.92,47.64,47.85,90326.7832
2009-04-01 14:10:00,47.87,47.98,47.81,47.88,54391.48843773749,47.87,47.98,47.81,47.88,54391.4884
2009-04-01 14:20:00,47.86,47.88,47.76,47.77,49614.59124959288,47.86,47.88,47.76,47.77,49614.5912
2009-04-01 14:30:00,47.77,47.92,47.77,47.88,51243.07892736945,47.77,47.92,47.77,47.88,51243.0789
2009-04-01 14:40:00,47.88,47.88,47.68,47.8,66767.99478883944,47.88,47.88,47.68,47.8,66767.9948
2009-04-01 14:50:00,47.79,47.83,47.72,47.8,48963.19617848225,47.79,47.83,47.72,47.8,48963.1962
2009-04-01 15:00:00,47.8,47.81,47.48,47.51,76538.92085549886,47.8,47.81,47.48,47.51,76538.9209
2009-04-01 15:10:00,47.51,47.51,47.24,47.47,68613.61415698621,47.51,47.51,47.24,47.47,68613.6142
2009-04-01 15:20:00,47.48,47.58,47.42,47.57,49831.72293996309,47.48,47.58,47.42,47.57,49831.7229
2009-04-01 15:30:00,47.57,47.79,47.44,47.76,93366.6268591901,47.57,47.79,47.44,47.76,93366.6269
2009-04-01 15:40:00,47.76,47.9,47.76,47.85,68287.9166214309,47.76,47.9,47.76,47.85,68287.9166
2009-04-01 15:50:00,47.84,47.9,47.68,47.79,160460.31918358486,47.84,47.9,47.68,47.79,160460.3192
2009-04-02 09:30:00,48.51,48.51,47.46,47.69,115731.19096732169,48.51,48.51,47.46,47.69,115731.191
2009-04-02 09:40:00,47.69,48.02,47.59,47.91,56888.5028769949,47.69,48.02,47.59,47.91,56888.5029
2009-04-02 09:50:00,47.9,48.11,47.72,48.11,91738.13918141351,47.9,48.11,47.72,48.11,91738.1392
2009-04-02 10:00:00,48.1,48.16,47.87,48.13,61991.097600694826,48.1,48.16,47.87,48.13,61991.0976
2009-04-02 10:10:00,48.14,48.34,47.99,48.17,84572.79339919661,48.14,48.34,47.99,48.17,84572.7934
2009-04-02 10:20:00,48.18,48.19,47.86,47.91,78275.97437846054,48.18,48.19,47.86,47.91,78275.9744
2009-04-02 10:30:00,47.92,48.24,47.9,48.15,47443.27434589079,47.92,48.24,47.9,48.15,47443.2743
2009-04-02 10:40:00,48.14,48.46,48.02,48.29,74693.30148735209,48.14,48.46,48.02,48.29,74693.3015
2009-04-02 10:50:00,48.32,48.42,48.1,48.25,84898.49093475193,48.32,48.42,48.1,48.25,84898.4909
2009-04-02 11:00:00,48.27,48.4,48.12,48.21,78818.80360438606,48.27,48.4,48.12,48.21,78818.8036
2009-04-02 11:10:00,48.22,48.39,48.22,48.39,59276.9514710672,48.22,48.39,48.22,48.39,59276.9515
2009-04-02 11:20:00,48.38,48.39,48.2,48.39,46791.87927478016,48.38,48.39,48.2,48.39,46791.8793
2009-04-02 11:30:00,48.39,48.4,48.13,48.15,47660.406036261,48.39,48.4,48.13,48.15,47660.406
2009-04-02 11:40:00,48.16,48.16,47.94,47.96,61231.13668439909,48.16,48.16,47.94,47.96,61231.1367
2009-04-02 11:50:00,47.99,48.13,47.94,48.12,28444.25143849745,47.99,48.13,47.94,48.12,28444.2514
2009-04-02 12:00:00,48.1,48.24,48.1,48.22,48746.06448811204,48.1,48.24,48.1,48.22,48746.0645
2009-04-02 12:10:00,48.22,48.23,48.01,48.08,57214.20041255021,48.22,48.23,48.01,48.08,57214.2004
2009-04-02 12:20:00,48.08,48.19,48.07,48.12,54391.48843773749,48.08,48.19,48.07,48.12,54391.4884
2009-04-02 12:30:00,48.13,48.16,48.04,48.12,23775.920095537946,48.13,48.16,48.04,48.12,23775.9201
2009-04-02 12:40:00,48.14,48.2,48.05,48.15,19324.72044294865,48.14,48.2,48.05,48.15,19324.7204
2009-04-02 12:50:00,48.15,48.27,48.04,48.04,25295.84192812941,48.15,48.27,48.04,48.04,25295.8419
2009-04-02 13:00:00,48.04,48.17,48.03,48.16,35718.16306589947,48.04,48.17,48.03,48.16,35718.1631
2009-04-02 13:10:00,48.16,48.21,48.14,48.16,25295.84192812941,48.16,48.21,48.14,48.16,25295.8419
2009-04-02 13:20:00,48.16,48.19,47.95,48.17,42123.54793182065,48.16,48.19,47.95,48.17,42123.5479
2009-04-02 13:30:00,48.18,48.2,48.07,48.11,76647.48670068396,48.18,48.2,48.07,48.11,76647.4867
2009-04-02 13:40:00,48.1,48.19,48.02,48.13,45597.654977744,48.1,48.19,48.02,48.13,45597.655
2009-04-02 13:50:00,48.14,48.22,47.98,48.2,55151.449354033226,48.14,48.22,47.98,48.2,55151.4494
2009-04-02 14:00:00,48.21,48.23,48.11,48.12,37672.34827923135,48.21,48.23,48.11,48.12,37672.3483
2009-04-02 14:10:00,48.15,48.19,48.09,48.16,21713.169037020954,48.15,48.19,48.09,48.16,21713.169
2009-04-02 14:20:00,48.16,48.34,48.13,48.23,28661.38312886766,48.16,48.34,48.13,48.23,28661.3831
2009-04-02 14:30:00,48.22,48.32,48.16,48.3,38106.61165997177,48.22,48.32,48.16,48.3,38106.6117
2009-04-02 14:40:00,48.3,48.45,48.27,48.41,60362.60992291825,48.3,48.45,48.27,48.41,60362.6099
2009-04-02 14:50:00,48.4,48.44,48.19,48.28,50483.11801107372,48.4,48.44,48.19,48.28,50483.118
2009-04-02 15:00:00,48.29,48.36,48.06,48.12,90761.04657474758,48.29,48.36,48.06,48.12,90761.0466
2009-04-02 15:10:00,48.14,48.16,47.94,47.96,75670.39409401802,48.14,48.16,47.94,47.96,75670.3941
2009-04-02 15:20:00,47.95,48.16,47.89,48.09,69590.70676365215,47.95,48.16,47.89,48.09,69590.7068
2009-04-02 15:30:00,48.11,48.16,47.81,47.86,86744.11030289871,48.11,48.16,47.81,47.86,86744.1103
2009-04-02 15:40:00,47.85,48.0,47.59,47.66,158940.3973509934,47.85,48.0,47.59,47.66,158940.3974
2009-04-02 15:50:00,47.66,47.99,47.65,47.99,233308.00130279016,47.66,47.99,47.65,47.99,233308.0013
2009-04-03 09:30:00,47.76,48.63,47.29,47.66,84355.6617088264,47.76,48.63,47.29,47.66,84355.6617
2009-04-03 09:40:00,47.62,47.69,47.11,47.13,57757.02963847574,47.62,47.69,47.11,47.13,57757.0296
2009-04-03 09:50:00,47.12,47.28,47.0,47.24,50917.38139181414,47.12,47.28,47.0,47.24,50917.3814
2009-04-03 10:00:00,47.25,47.33,46.87,47.09,71002.06275105852,47.25,47.33,46.87,47.09,71002.0628
2009-04-03 10:10:00,47.09,47.47,47.09,47.34,66659.42894365433,47.09,47.47,47.09,47.34,66659.4289
2009-04-03 10:20:00,47.34,47.4,47.3,47.35,35175.333839973944,47.34,47.4,47.3,47.35,35175.3338
2009-04-03 10:30:00,47.35,47.38,47.25,47.29,52328.737379220496,47.35,47.38,47.25,47.29,52328.7374
2009-04-03 10:40:00,47.29,47.3,47.07,47.08,63619.58527847139,47.29,47.3,47.07,47.08,63619.5853
2009-04-03 10:50:00,47.09,47.24,47.01,47.23,46466.18173922484,47.09,47.24,47.01,47.23,46466.1817
2009-04-03 11:00:00,47.22,47.23,47.09,47.21,80772.98881771795,47.22,47.23,47.09,47.21,80772.9888
2009-04-03 11:10:00,47.21,47.21,47.03,47.05,25512.97361849962,47.21,47.21,47.03,47.05,25512.9736
2009-04-03 11:20:00,47.07,47.07,46.95,47.05,28769.948974052764,47.07,47.07,46.95,47.05,28769.949
2009-04-03 11:30:00,47.05,47.22,47.02,47.07,31484.09510368038,47.05,47.22,47.02,47.07,31484.0951
2009-04-03 11:40:00,47.07,47.11,47.03,47.06,29529.9098903485,47.07,47.11,47.03,47.06,29529.9099
2009-04-03 11:50:00,47.07,47.1,46.98,47.0,32569.75355553143,47.07,47.1,46.98,47.0,32569.7536
2009-04-03 12:00:00,46.99,47.09,46.89,46.91,55694.27857995874,46.99,47.09,46.89,46.91,55694.2786
2009-04-03 12:10:00,46.91,46.92,46.85,46.86,48528.93279774183,46.91,46.92,46.85,46.86,48528.9328
2009-04-03 12:20:00,46.86,47.01,46.85,46.97,38649.4408858973,46.86,47.01,46.85,46.97,38649.4409
2009-04-03 12:30:00,46.96,46.99,46.87,46.87,36260.992291824994,46.96,46.99,46.87,46.87,36260.9923
2009-04-03 12:40:00,46.87,46.92,46.77,46.77,26381.50037998045,46.87,46.92,46.77,46.77,26381.5004
2009-04-03 12:50:00,46.8,46.87,46.75,46.87,14222.125719248725,46.8,46.87,46.75,46.87,14222.1257
2009-04-03 13:00:00,46.86,46.96,46.83,46.87,23558.788405167736,46.86,46.96,46.83,46.87,23558.7884
2009-04-03 13:10:00,46.87,46.98,46.85,46.95,33221.14862664206,46.87,46.98,46.85,46.95,33221.1486
2009-04-03 13:20:00,46.96,46.97,46.82,46.97,19216.154597763543,46.96,46.97,46.82,46.97,19216.1546
2009-04-03 13:30:00,46.97,46.99,46.84,46.85,19107.58875257844,46.97,46.99,46.84,46.85,19107.5888
2009-04-03 13:40:00,46.85,46.92,46.79,46.89,30181.304961459125,46.85,46.92,46.79,46.89,30181.305
2009-04-03 13:50:00,46.89,47.01,46.81,46.82,44946.25990663337,46.89,47.01,46.81,46.82,44946.2599
2009-04-03 14:00:00,46.83,46.83,46.67,46.67,53740.09336662686,46.83,46.83,46.67,46.67,53740.0934
2009-04-03 14:10:00,46.67,46.77,46.58,46.75,40060.79687330366,46.67,46.77,46.58,46.75,40060.7969
2009-04-03 14:20:00,46.75,46.77,46.63,46.76,38106.61165997177,46.75,46.77,46.63,46.76,38106.6117
2009-04-03 14:30:00,46.76,46.79,46.65,46.78,42449.24546737597,46.76,46.79,46.65,46.78,42449.2455
2009-04-03 14:40:00,46.79,46.87,46.64,46.69,74150.47226142656,46.79,46.87,46.64,46.69,74150.4723
2009-04-03 14:50:00,46.68,46.81,46.64,46.8,101943.32862881338,46.68,46.81,46.64,46.8,101943.3286
2009-04-03 15:00:00,46.79,46.88,46.52,46.67,152535.0124850722,46.79,46.88,46.52,46.67,152535.0125
2009-04-03 15:10:00,46.66,46.66,46.3,46.48,169905.54771468896,46.66,46.66,46.3,46.48,169905.5477
2009-04-03 15:20:00,46.49,46.49,46.28,46.29,139181.4135273043,46.49,46.49,46.28,46.29,139181.4135
2009-04-03 15:30:00,46.29,46.29,45.96,45.98,280859.84149386606,46.29,46.29,45.96,45.98,280859.8415
2009-04-03 15:40:00,45.96,46.08,45.93,46.07,303550.1031375529,45.96,46.08,45.93,46.07,303550.1031
2009-04-03 15:50:00,46.08,46.36,46.06,46.36,307784.17109977204,46.08,46.36,46.06,46.36,307784.1711
2009-04-06 09:30:00,46.16,46.34,46.04,46.06,135598.74063619587,46.16,46.34,46.04,46.06,135598.7406
2009-04-06 09:40:00,46.07,46.09,45.8,45.82,112365.64976658345,46.07,46.09,45.8,45.82,112365.6498
2009-04-06 09:50:00,45.84,46.04,45.76,45.94,47226.142655520576,45.84,46.04,45.76,45.94,47226.1427
2009-04-06 10:00:00,45.94,46.13,45.94,46.06,42014.98208663554,45.94,46.13,45.94,46.06,42014.9821
2009-04-06 10:10:00,46.08,46.12,45.91,45.97,42774.94300293128,46.08,46.12,45.91,45.97,42774.943
2009-04-06 10:20:00,45.97,46.1,45.78,45.78,48311.801107371626,45.97,46.1,45.78,45.78,48311.8011
2009-04-06 10:30:00,45.79,45.91,45.75,45.9,34415.37292367821,45.79,45.91,45.75,45.9,34415.3729
2009-04-06 10:40:00,45.92,46.04,45.9,45.99,48746.06448811204,45.92,46.04,45.9,45.99,48746.0645
2009-04-06 10:50:00,45.98,45.99,45.73,45.75,51785.90815329498,45.98,45.99,45.73,45.75,51785.9082
2009-04-06 11:00:00,45.73,45.74,45.49,45.5,65139.50711106286,45.73,45.74,45.49,45.5,65139.5071
2009-04-06 11:10:00,45.51,45.68,45.5,45.67,29747.041580718706,45.51,45.68,45.5,45.67,29747.0416
2009-04-06 11:20:00,45.67,45.8,45.63,45.72,26381.50037998045,45.67,45.8,45.63,45.72,26381.5004
2009-04-06 11:30:00,45.73,45.84,45.67,45.7,37672.34827923135,45.73,45.84,45.67,45.7,37672.3483
2009-04-06 11:40:00,45.7,45.7,45.51,45.55,26924.329605905983,45.7,45.7,45.51,45.55,26924.3296
2009-04-06 11:50:00,45.54,45.58,45.5,45.57,34632.50461404842,45.54,45.58,45.5,45.57,34632.5046
2009-04-06 12:00:00,45.58,45.67,45.55,45.6,36586.68982738031,45.58,45.67,45.55,45.6,36586.6898
2009-04-06 12:10:00,45.6,45.61,45.41,45.41,24753.012702203887,45.6,45.61,45.41,45.41,24753.0127
2009-04-06 12:20:00,45.4,45.4,45.23,45.31,52980.132450331126,45.4,45.4,45.23,45.31,52980.1325
2009-04-06 12:30:00,45.31,45.32,45.26,45.27,30289.87080664423,45.31,45.32,45.26,45.27,30289.8708
2009-04-06 12:40:00,45.28,45.43,45.27,45.39,35283.89968515905,45.28,45.43,45.27,45.39,35283.8997
2009-04-06 12:50:00,45.39,45.55,45.39,45.55,45054.82575181848,45.39,45.55,45.39,45.55,45054.8258
2009-04-06 13:00:00,45.56,45.62,45.45,45.46,34632.50461404842,45.56,45.62,45.45,45.46,34632.5046
2009-04-06 13:10:00,45.46,45.53,45.35,45.36,73933.34057105635,45.46,45.53,45.35,45.36,73933.3406
2009-04-06 13:20:00,45.37,45.5,45.32,45.32,43209.2063836717,45.37,45.5,45.32,45.32,43209.2064
2009-04-06 13:30:00,45.33,45.36,45.27,45.35,38649.4408858973,45.33,45.36,45.27,45.35,38649.4409
2009-04-06 13:40:00,45.36,45.75,45.36,45.75,41689.28455108023,45.36,45.75,45.36,45.75,41689.2846
2009-04-06 13:50:00,45.73,45.74,45.55,45.56,36912.38736293562,45.73,45.74,45.55,45.56,36912.3874
2009-04-06 14:00:00,45.55,45.65,45.51,45.59,43860.60145478233,45.55,45.65,45.51,45.59,43860.6015
2009-04-06 14:10:00,45.59,45.61,45.34,45.4,53631.52752144176,45.59,45.61,45.34,45.4,53631.5275
2009-04-06 14:20:00,45.42,45.59,45.39,45.46,46357.615894039736,45.42,45.59,45.39,45.46,46357.6159
2009-04-06 14:30:00,45.47,45.49,45.29,45.33,49180.32786885246,45.47,45.49,45.29,45.33,49180.3279
2009-04-06 14:40:00,45.34,45.37,45.19,45.35,63836.7169688416,45.34,45.37,45.19,45.35,63836.717
2009-04-06 14:50:00,45.36,45.6,45.34,45.54,49831.72293996309,45.36,45.6,45.34,45.54,49831.7229
2009-04-06 15:00:00,45.54,45.59,45.44,45.47,48094.669417001416,45.54,45.59,45.44,45.47,48094.6694
2009-04-06 15:10:00,45.47,45.57,45.34,45.54,78384.54022364564,45.47,45.57,45.34,45.54,78384.5402
2009-04-06 15:20:00,45.55,45.57,45.38,45.41,79470.1986754967,45.55,45.57,45.38,45.41,79470.1987
2009-04-06 15:30:00,45.41,45.46,45.25,45.28,108457.27933991968,45.41,45.46,45.25,45.28,108457.2793
2009-04-06 15:40:00,45.29,45.43,45.26,45.33,91195.309955488,45.29,45.43,45.26,45.33,91195.31
2009-04-06 15:50:00,45.35,45.73,45.35,45.66,199435.45760503743,45.35,45.73,45.35,45.66,199435.4576
2009-04-07 09:30:00,45.37,45.82,45.0,45.11,87612.63706437955,45.37,45.82,45.0,45.11,87612.6371
2009-04-07 09:40:00,45.11,45.21,44.84,45.08,65682.33633698839,45.11,45.21,44.84,45.08,65682.3363
2009-04-07 09:50:00,45.06,45.19,44.96,45.09,37020.95320812073,45.06,45.19,44.96,45.09,37020.9532
2009-04-07 10:00:00,45.09,45.19,44.85,45.17,65139.50711106286,45.09,45.19,44.85,45.17,65139.5071
2009-04-07 10:10:00,45.2,45.32,45.08,45.14,55585.71273477364,45.2,45.32,45.08,45.14,55585.7127
2009-04-07 10:20:00,45.17,45.41,45.1,45.34,86526.9786125285,45.17,45.41,45.1,45.34,86526.9786
2009-04-07 10:30:00,45.33,45.45,45.33,45.4,44511.99652589296,45.33,45.45,45.33,45.4,44511.9965
2009-04-07 10:40:00,45.38,45.41,45.27,45.36,46466.18173922484,45.38,45.41,45.27,45.36,46466.1817
2009-04-07 10:50:00,45.36,45.39,45.21,45.21,27792.85636738682,45.36,45.39,45.21,45.21,27792.8564
2009-04-07 11:00:00,45.2,45.37,45.17,45.33,32244.05601997612,45.2,45.37,45.17,45.33,32244.056
2009-04-07 11:10:00,45.33,45.4,45.32,45.35,25078.7102377592,45.33,45.4,45.32,45.35,25078.7102
2009-04-07 11:20:00,45.35,45.53,45.33,45.47,48311.801107371626,45.35,45.53,45.33,45.47,48311.8011
2009-04-07 11:30:00,45.44,45.82,45.44,45.8,233959.3963739008,45.44,45.82,45.44,45.8,233959.3964
2009-04-07 11:40:00,45.79,46.93,45.66,46.66,747150.146563891,45.79,46.93,45.66,46.66,747150.1466
2009-04-07 11:50:00,46.66,47.44,46.48,47.27,704266.6377157746,46.66,47.44,46.48,47.27,704266.6377
2009-04-07 12:00:00,47.28,47.71,47.06,47.13,352621.8651612203,47.28,47.71,47.06,47.13,352621.8652
2009-04-07 12:10:00,47.13,47.45,47.11,47.4,126913.47302138749,47.13,47.45,47.11,47.4,126913.473
2009-04-07 12:20:00,47.38,48.04,47.34,47.78,240364.78123982195,47.38,48.04,47.34,47.78,240364.7812
2009-04-07 12:30:00,47.81,48.34,47.81,48.26,238736.29356204532,47.81,48.34,47.81,48.26,238736.2936
2009-04-07 12:40:00,48.27,49.08,48.22,48.86,427640.8641841277,48.27,49.08,48.22,48.86,427640.8642
2009-04-07 12:50:00,48.86,48.86,48.31,48.52,357290.1965041798,48.86,48.86,48.31,48.52,357290.1965
2009-04-07 13:00:00,48.53,48.61,48.03,48.11,346867.8753664097,48.53,48.61,48.03,48.11,346867.8754
2009-04-07 13:10:00,48.11,48.18,47.5,47.55,231788.0794701987,48.11,48.18,47.5,47.55,231788.0795
2009-04-07 13:20:00,47.53,48.12,47.5,47.99,247638.692867224,47.53,48.12,47.5,47.99,247638.6929
2009-04-07 13:30:00,47.99,48.51,47.89,48.42,237542.0692650092,47.99,48.51,47.89,48.42,237542.0693
2009-04-07 13:40:00,48.43,48.73,48.39,48.54,149929.4322006297,48.43,48.73,48.39,48.54,149929.4322
2009-04-07 13:50:00,48.55,49.25,48.5,49.1,302790.1422212572,48.55,49.25,48.5,49.1,302790.1422
2009-04-07 14:00:00,49.05,49.36,48.92,49.28,262512.21365758334,49.05,49.36,48.92,49.28,262512.2137
2009-04-07 14:10:00,49.28,49.58,49.21,49.24,463684.72478558245,49.28,49.58,49.21,49.24,463684.7248
2009-04-07 14:20:00,49.22,49.42,48.93,48.99,372272.2831397243,49.22,49.42,48.93,48.99,372272.2831
2009-04-07 14:30:00,49.0,49.0,48.51,48.55,185647.5952665292,49.0,49.0,48.51,48.55,185647.5953
2009-04-07 14:40:00,48.56,48.83,48.49,48.52,241124.7421561177,48.56,48.83,48.49,48.52,241124.7422
2009-04-07 14:50:00,48.51,48.58,48.27,48.37,210943.43719465856,48.51,48.58,48.27,48.37,210943.4372
2009-04-07 15:00:00,48.35,48.38,48.0,48.11,223862.772771686,48.35,48.38,48.0,48.11,223862.7728
2009-04-07 15:10:00,48.11,48.18,47.84,47.94,263163.608728694,48.11,48.18,47.84,47.94,263163.6087
2009-04-07 15:20:00,47.94,48.27,47.93,48.04,218325.9146672457,47.94,48.27,47.93,48.04,218325.9147
2009-04-07 15:30:00,48.01,48.65,47.95,48.28,812072.5219845837,48.01,48.65,47.95,48.28,812072.522
2009-04-07 15:40:00,48.28,48.56,48.05,48.15,818152.2093149496,48.28,48.56,48.05,48.15,818152.2093
2009-04-07 15:50:00,48.15,48.27,47.81,47.87,541200.7382477473,48.15,48.27,47.81,47.87,541200.7382
2009-04-08 09:30:00,47.52,48.56,47.52,48.33,360004.3426338074,47.52,48.56,47.52,48.33,360004.3426
2009-04-08 09:40:00,48.3,48.77,48.28,48.31,181087.82976875475,48.3,48.77,48.28,48.31,181087.8298
2009-04-08 09:50:00,48.31,48.51,48.26,48.42,81532.94973401369,48.31,48.51,48.26,48.42,81532.9497
2009-04-08 10:00:00,48.42,48.81,48.36,48.79,157746.17305395723,48.42,48.81,48.36,48.79,157746.1731
2009-04-08 10:10:00,48.79,49.26,48.56,48.86,268266.2034523939,48.79,49.26,48.56,48.86,268266.2035
2009-04-08 10:20:00,48.86,49.05,48.58,48.97,141244.1645858213,48.86,49.05,48.58,48.97,141244.1646
2009-04-08 10:30:00,48.93,48.99,48.77,48.86,67745.08739550538,48.93,48.99,48.77,48.86,67745.0874
2009-04-08 10:40:00,48.88,49.28,48.82,49.25,97274.99728585388,48.88,49.28,48.82,49.25,97274.9973
2009-04-08 10:50:00,49.25,50.18,49.23,49.83,440668.76560634025,49.25,50.18,49.23,49.83,440668.7656
2009-04-08 11:00:00,49.82,50.63,49.82,50.37,547388.9914232983,49.82,50.63,49.82,50.37,547388.9914
2009-04-08 11:10:00,50.37,50.97,50.37,50.45,533058.2998588644,50.37,50.97,50.37,50.45,533058.2999
2009-04-08 11:20:00,50.43,50.8,50.26,50.67,244490.283356856,50.43,50.8,50.26,50.67,244490.2834
2009-04-08 11:30:00,50.67,50.75,50.29,50.58,110737.16208880689,50.67,50.75,50.29,50.58,110737.1621
2009-04-08 11:40:00,50.58,50.63,50.03,50.05,130821.84344805124,50.58,50.63,50.03,50.05,130821.8434
2009-04-08 11:50:00,50.03,50.07,49.58,49.93,200846.81359244385,50.03,50.07,49.58,49.93,200846.8136
2009-04-08 12:00:00,49.94,50.38,49.94,50.32,184887.63435023345,49.94,50.38,49.94,50.32,184887.6344
2009-04-08 12:10:00,50.3,50.66,50.24,50.54,112039.95223102812,50.3,50.66,50.24,50.54,112039.9522
2009-04-08 12:20:00,50.54,50.64,50.42,50.42,60579.74161328846,50.54,50.64,50.42,50.42,60579.7416
2009-04-08 12:30:00,50.39,50.39,50.14,50.23,57974.16132884595,50.39,50.39,50.14,50.23,57974.1613
2009-04-08 12:40:00,50.24,50.34,50.2,50.25,46900.44511996526,50.24,50.34,50.2,50.25,46900.4451
2009-04-08 12:50:00,50.24,50.31,50.24,50.24,43209.2063836717,50.24,50.31,50.24,50.24,43209.2064
2009-04-08 13:00:00,50.22,50.24,49.73,49.83,167299.96743024644,50.22,50.24,49.73,49.83,167299.9674
2009-04-08 13:10:00,49.84,49.88,49.68,49.72,56345.67365106937,49.84,49.88,49.68,49.72,56345.6737
2009-04-08 13:20:00,49.73,49.86,49.68,49.7,52003.03984366518,49.73,49.86,49.68,49.7,52003.0398
2009-04-08 13:30:00,49.7,49.7,49.25,49.28,156986.2121376615,49.7,49.7,49.25,49.28,156986.2121
2009-04-08 13:40:00,49.29,49.47,49.17,49.42,175659.53750949953,49.29,49.47,49.17,49.42,175659.5375
2009-04-08 13:50:00,49.42,49.51,49.28,49.35,107480.18673325372,49.42,49.51,49.28,49.35,107480.1867
2009-04-08 14:00:00,49.35,49.37,48.82,48.91,141027.0328954511,49.35,49.37,48.82,48.91,141027.0329
2009-04-08 14:10:00,48.93,49.04,48.77,48.9,151557.91987840625,48.93,49.04,48.77,48.9,151557.9199
2009-04-08 14:20:00,48.9,49.01,48.78,48.9,67202.25816957986,48.9,49.01,48.78,48.9,67202.2582
2009-04-08 14:30:00,48.9,49.14,48.86,48.97,104223.21137770056,48.9,49.14,48.86,48.97,104223.2114
2009-04-08 14:40:00,48.95,48.99,48.85,48.86,104440.34306807078,48.95,48.99,48.85,48.86,104440.3431
2009-04-08 14:50:00,48.86,48.86,48.49,48.82,247747.2587124091,48.86,48.86,48.49,48.82,247747.2587
2009-04-08 15:00:00,48.78,48.83,48.63,48.82,339919.66127456306,48.78,48.83,48.63,48.82,339919.6613
2009-04-08 15:10:00,48.82,49.14,48.78,49.09,400825.1004234068,48.82,49.14,48.78,49.09,400825.1004
2009-04-08 15:20:00,49.09,49.3,48.99,49.06,219737.2706546521,49.09,49.3,48.99,49.06,219737.2707
2009-04-08 15:30:00,49.06,49.22,49.01,49.17,172185.43046357617,49.06,49.22,49.01,49.17,172185.4305
2009-04-08 15:40:00,49.17,49.18,48.89,49.09,148300.94452285313,49.17,49.18,48.89,49.09,148300.9445
2009-04-08 15:50:00,49.1,49.61,49.03,49.42,278037.1295190533,49.1,49.61,49.03,49.42,278037.1295
2009-04-09 09:30:00,49.83,49.96,49.41,49.61,137227.22831397242,49.83,49.96,49.41,49.61,137227.2283
2009-04-09 09:40:00,49.61,49.79,49.35,49.66,101509.06524807296,49.61,49.79,49.35,49.66,101509.0652
2009-04-09 09:50:00,49.66,49.89,49.65,49.87,126587.77548583216,49.66,49.89,49.65,49.87,126587.7755
2009-04-09 10:00:00,49.87,49.9,49.62,49.62,92823.79763326458,49.87,49.9,49.62,49.62,92823.7976
2009-04-09 10:10:00,49.62,49.63,48.03,48.28,575616.1111714254,49.62,49.63,48.03,48.28,575616.1112
2009-04-09 10:20:00,48.3,48.66,47.99,48.0,272283.1397242428,48.3,48.66,47.99,48.0,272283.1397
2009-04-09 10:30:00,48.0,48.34,47.53,48.27,328845.94506568235,48.0,48.34,47.53,48.27,328845.9451
2009-04-09 10:40:00,48.25,48.51,48.18,48.45,146998.15438063187,48.25,48.51,48.18,48.45,146998.1544
2009-04-09 10:50:00,48.44,48.45,48.29,48.36,82835.73987623493,48.44,48.45,48.29,48.36,82835.7399
2009-04-09 11:00:00,48.36,48.58,48.32,48.43,100749.10433177724,48.36,48.58,48.32,48.43,100749.1043
2009-04-09 11:10:00,48.44,48.6,48.37,48.5,58299.85886440126,48.44,48.6,48.37,48.5,58299.8589
2009-04-09 11:20:00,48.51,48.68,48.39,48.4,47768.9718814461,48.51,48.68,48.39,48.4,47768.9719
2009-04-09 11:30:00,48.39,48.66,48.39,48.59,35935.29475626968,48.39,48.66,48.39,48.59,35935.2948
2009-04-09 11:40:00,48.59,48.68,48.59,48.64,64813.80957550755,48.59,48.68,48.59,48.64,64813.8096
2009-04-09 11:50:00,48.64,48.9,48.63,48.82,104983.17229399632,48.64,48.9,48.63,48.82,104983.1723
2009-04-09 12:00:00,48.83,48.84,48.76,48.8,62533.92682662035,48.83,48.84,48.76,48.8,62533.9268
2009-04-09 12:10:00,48.81,48.94,48.77,48.86,46900.44511996526,48.81,48.94,48.77,48.86,46900.4451
2009-04-09 12:20:00,48.86,49.01,48.84,48.88,59711.21485180762,48.86,49.01,48.84,48.88,59711.2149
2009-04-09 12:30:00,48.89,48.94,48.75,48.78,41906.41624145044,48.89,48.94,48.75,48.78,41906.4162
2009-04-09 12:40:00,48.78,48.85,48.75,48.76,22147.43241776137,48.78,48.85,48.75,48.76,22147.4324
2009-04-09 12:50:00,48.76,48.83,48.75,48.78,47443.27434589079,48.76,48.83,48.75,48.78,47443.2743
2009-04-09 13:00:00,48.76,48.9,48.76,48.85,27250.02714146129,48.76,48.9,48.76,48.85,27250.0271
2009-04-09 13:10:00,48.84,48.87,48.79,48.79,17153.403539246552,48.84,48.87,48.79,48.79,17153.4035
2009-04-09 13:20:00,48.79,48.83,48.79,48.81,46031.91835848442,48.79,48.83,48.79,48.81,46031.9184
2009-04-09 13:30:00,48.81,48.84,48.79,48.82,33221.14862664206,48.81,48.84,48.79,48.82,33221.1486
2009-04-09 13:40:00,48.81,48.87,48.79,48.83,30832.700032569755,48.81,48.87,48.79,48.83,30832.7
2009-04-09 13:50:00,48.82,48.83,48.8,48.82,25730.10530886983,48.82,48.83,48.8,48.82,25730.1053
2009-04-09 14:00:00,48.81,48.83,48.8,48.81,31701.22679405059,48.81,48.83,48.8,48.81,31701.2268
2009-04-09 14:10:00,48.81,48.83,48.52,48.68,99012.05080881556,48.81,48.83,48.52,48.68,99012.0508
2009-04-09 14:20:00,48.68,48.82,48.61,48.79,45489.0891325589,48.68,48.82,48.61,48.79,45489.0891
2009-04-09 14:30:00,48.79,48.87,48.74,48.83,54717.185973292806,48.79,48.87,48.74,48.83,54717.186
2009-04-09 14:40:00,48.84,48.89,48.82,48.85,70242.10183476278,48.84,48.89,48.82,48.85,70242.1018
2009-04-09 14:50:00,48.85,48.85,48.74,48.76,70784.93106068831,48.85,48.85,48.74,48.76,70784.9311
2009-04-09 15:00:00,48.79,48.84,48.75,48.75,58625.55639995658,48.79,48.84,48.75,48.75,58625.5564
2009-04-09 15:10:00,48.74,48.74,48.49,48.66,95646.50960807732,48.74,48.74,48.49,48.66,95646.5096
2009-04-09 15:20:00,48.66,48.66,48.51,48.56,53414.395831071546,48.66,48.66,48.51,48.56,53414.3958
2009-04-09 15:30:00,48.56,48.58,48.41,48.45,133644.55542286398,48.56,48.58,48.41,48.45,133644.5554
2009-04-09 15:40:00,48.45,48.49,48.34,48.36,155791.98784062534,48.45,48.49,48.34,48.36,155791.9878
2009-04-09 15:50:00,48.37,48.8,48.35,48.79,291607.8601671914,48.37,48.8,48.35,48.79,291607.8602
2009-04-13 09:30:00,48.36,49.27,48.36,49.05,82727.17403104983,48.36,49.27,48.36,49.05,82727.174
2009-04-13 09:40:00,49.02,49.13,48.78,48.9,93909.45608511564,49.02,49.13,48.78,48.9,93909.4561
2009-04-13 09:50:00,48.86,48.9,48.74,48.79,67527.95570513517,48.86,48.9,48.74,48.79,67527.9557
2009-04-13 10:00:00,48.77,48.86,48.51,48.64,79578.7645206818,48.77,48.86,48.51,48.64,79578.7645
2009-04-13 10:10:00,48.64,48.86,48.64,48.74,39843.66518293345,48.64,48.86,48.64,48.74,39843.6652
2009-04-13 10:20:00,48.72,48.82,48.72,48.77,45380.52328737379,48.72,48.82,48.72,48.77,45380.5233
2009-04-13 10:30:00,48.79,48.86,48.69,48.7,53414.395831071546,48.79,48.86,48.69,48.7,53414.3958
2009-04-13 10:40:00,48.69,48.73,48.58,48.59,69699.27260883726,48.69,48.73,48.58,48.59,69699.2726
2009-04-13 10:50:00,48.59,48.62,48.51,48.55,50917.38139181414,48.59,48.62,48.51,48.55,50917.3814
2009-04-13 11:00:00,48.56,48.59,48.44,48.46,34523.938768863314,48.56,48.59,48.44,48.46,34523.9388
2009-04-13 11:10:00,48.46,48.62,48.46,48.5,20193.24720442949,48.46,48.62,48.46,48.5,20193.2472
2009-04-13 11:20:00,48.48,48.75,48.47,48.73,25404.40777331452,48.48,48.75,48.47,48.73,25404.4078
2009-04-13 11:30:00,48.74,48.76,48.66,48.71,18021.930300727392,48.74,48.76,48.66,48.71,18021.9303
2009-04-13 11:40:00,48.71,49.23,48.59,48.82,23667.35425035284,48.71,49.23,48.59,48.82,23667.3543
2009-04-13 11:50:00,48.81,48.81,48.62,48.79,27467.158831831508,48.81,48.81,48.62,48.79,27467.1588
2009-04-13 12:00:00,48.79,48.89,48.74,48.74,28227.11974812724,48.79,48.89,48.74,48.74,28227.1197
2009-04-13 12:10:00,48.74,48.8,48.68,48.74,15633.481706655088,48.74,48.8,48.68,48.74,15633.4817
2009-04-13 12:20:00,48.73,48.82,48.7,48.77,33329.71447182717,48.73,48.82,48.7,48.77,33329.7145
2009-04-13 12:30:00,48.79,48.84,48.76,48.82,35718.16306589947,48.79,48.84,48.76,48.82,35718.1631
2009-04-13 12:40:00,48.82,48.93,48.79,48.93,19324.72044294865,48.82,48.93,48.79,48.93,19324.7204
2009-04-13 12:50:00,48.93,48.94,48.88,48.88,17044.837694061447,48.93,48.94,48.88,48.88,17044.8377
2009-04-13 13:00:00,48.88,48.88,48.74,48.8,24318.749321463467,48.88,48.88,48.74,48.8,24318.7493
2009-04-13 13:10:00,48.8,48.88,48.79,48.87,15090.652480729565,48.8,48.88,48.79,48.87,15090.6525
2009-04-13 13:20:00,48.88,49.0,48.86,48.88,36803.82151775052,48.88,49.0,48.86,48.88,36803.8215
2009-04-13 13:30:00,48.88,48.92,48.83,48.83,21061.773965910324,48.88,48.92,48.83,48.83,21061.774
2009-04-13 13:40:00,48.84,48.89,48.79,48.79,33872.54369775269,48.84,48.89,48.79,48.79,33872.5437
2009-04-13 13:50:00,48.8,48.86,48.74,48.78,17913.364455542287,48.8,48.86,48.74,48.78,17913.3645
2009-04-13 14:00:00,48.79,48.82,48.74,48.77,34198.241233308,48.79,48.82,48.74,48.77,34198.2412
2009-04-13 14:10:00,48.77,48.81,48.65,48.74,35718.16306589947,48.77,48.81,48.65,48.74,35718.1631
2009-04-13 14:20:00,48.75,48.82,48.74,48.78,23124.52502442732,48.75,48.82,48.74,48.78,23124.525
2009-04-13 14:30:00,48.77,48.87,48.74,48.76,30507.00249701444,48.77,48.87,48.74,48.76,30507.0025
2009-04-13 14:40:00,48.77,48.84,48.71,48.72,41037.889479969606,48.77,48.84,48.71,48.72,41037.8895
2009-04-13 14:50:00,48.74,48.74,48.48,48.49,77624.57930734991,48.74,48.74,48.48,48.49,77624.5793
2009-04-13 15:00:00,48.48,48.81,48.43,48.63,74584.73564216698,48.48,48.81,48.43,48.63,74584.7356
2009-04-13 15:10:00,48.64,48.7,48.55,48.65,48963.19617848225,48.64,48.7,48.55,48.65,48963.1962
2009-04-13 15:20:00,48.67,48.69,48.54,48.58,40386.49440885898,48.67,48.69,48.54,48.58,40386.4944
2009-04-13 15:30:00,48.59,48.84,48.55,48.62,136792.964933232,48.59,48.84,48.55,48.62,136792.9649
2009-04-13 15:40:00,48.62,48.66,48.43,48.43,119422.42970361524,48.62,48.66,48.43,48.43,119422.4297
2009-04-13 15:50:00,48.44,48.58,48.36,48.36,165562.91390728476,48.44,48.58,48.36,48.36,165562.9139
2009-04-14 09:30:00,48.09,48.82,47.94,48.39,261535.1210509174,48.09,48.82,47.94,48.39,261535.1211
2009-04-14 09:40:00,48.38,48.39,47.94,48.16,64488.11203995223,48.38,48.39,47.94,48.16,64488.112
2009-04-14 09:50:00,48.17,48.17,48.0,48.1,36369.5581370101,48.17,48.17,48.0,48.1,36369.5581
2009-04-14 10:00:00,48.15,48.17,47.97,48.06,38866.57257626751,48.15,48.17,47.97,48.06,38866.5726
2009-04-14 10:10:00,48.09,48.16,47.99,48.12,48094.669417001416,48.09,48.16,47.99,48.12,48094.6694
2009-04-14 10:20:00,48.11,48.25,48.08,48.21,36478.1239821952,48.11,48.25,48.08,48.21,36478.124
2009-04-14 10:30:00,48.24,48.45,48.19,48.37,104440.34306807078,48.24,48.45,48.19,48.37,104440.3431
2009-04-14 10:40:00,48.38,48.56,48.36,48.52,89458.25643252634,48.38,48.56,48.36,48.52,89458.2564
2009-04-14 10:50:00,48.53,48.67,48.47,48.61,65573.77049180328,48.53,48.67,48.47,48.61,65573.7705
2009-04-14 11:00:00,48.6,48.61,48.35,48.49,88589.7296710455,48.6,48.61,48.35,48.49,88589.7297
2009-04-14 11:10:00,48.51,48.52,48.35,48.39,41906.41624145044,48.51,48.52,48.35,48.39,41906.4162
2009-04-14 11:20:00,48.39,48.45,48.04,48.05,47334.70850070568,48.39,48.45,48.04,48.05,47334.7085
2009-04-14 11:30:00,48.09,48.17,48.04,48.1,38432.30919552709,48.09,48.17,48.04,48.1,38432.3092
2009-04-14 11:40:00,48.1,48.16,48.01,48.01,11942.242970361523,48.1,48.16,48.01,48.01,11942.243
2009-04-14 11:50:00,48.02,48.07,47.97,48.06,17153.403539246552,48.02,48.07,47.97,48.06,17153.4035
2009-04-14 12:00:00,48.05,48.06,47.97,47.98,48203.23526218652,48.05,48.06,47.97,47.98,48203.2353
2009-04-14 12:10:00,47.96,48.03,47.9,48.01,36803.82151775052,47.96,48.03,47.9,48.01,36803.8215
2009-04-14 12:20:00,48.01,48.16,47.96,48.01,51677.34230810987,48.01,48.16,47.96,48.01,51677.3423
2009-04-14 12:30:00,48.04,48.08,47.9,47.95,27250.02714146129,48.04,48.08,47.9,47.95,27250.0271
2009-04-14 12:40:00,47.92,47.92,47.54,47.57,38432.30919552709,47.92,47.92,47.54,47.57,38432.3092
2009-04-14 12:50:00,47.57,47.6,47.49,47.53,17479.101074801867,47.57,47.6,47.49,47.53,17479.1011
2009-04-14 13:00:00,47.56,47.63,47.54,47.62,52328.737379220496,47.56,47.63,47.54,47.62,52328.7374
2009-04-14 13:10:00,47.62,47.64,47.5,47.54,52111.605688850286,47.62,47.64,47.5,47.54,52111.6057
2009-04-14 13:20:00,47.55,47.7,47.48,47.68,37889.47996960156,47.55,47.7,47.48,47.68,37889.48
2009-04-14 13:30:00,47.69,47.82,47.67,47.72,29421.344045163394,47.69,47.82,47.67,47.72,29421.344
2009-04-14 13:40:00,47.72,47.72,47.61,47.65,23667.35425035284,47.72,47.72,47.61,47.65,23667.3543
2009-04-14 13:50:00,47.66,47.76,47.6,47.76,42666.377157746174,47.66,47.76,47.6,47.76,42666.3772
2009-04-14 14:00:00,47.74,47.81,47.69,47.7,47551.84019107589,47.74,47.81,47.69,47.7,47551.8402
2009-04-14 14:10:00,47.71,47.76,47.64,47.72,28335.685593312344,47.71,47.76,47.64,47.72,28335.6856
2009-04-14 14:20:00,47.73,47.79,47.71,47.75,38215.17750515688,47.73,47.79,47.71,47.75,38215.1775
2009-04-14 14:30:00,47.75,47.8,47.71,47.79,61991.097600694826,47.75,47.8,47.71,47.79,61991.0976
2009-04-14 14:40:00,47.81,47.83,47.72,47.78,36478.1239821952,47.81,47.83,47.72,47.78,36478.124
2009-04-14 14:50:00,47.79,47.92,47.65,47.92,42774.94300293128,47.79,47.92,47.65,47.92,42774.943
2009-04-14 15:00:00,47.92,47.97,47.81,47.81,45380.52328737379,47.92,47.97,47.81,47.81,45380.5233
2009-04-14 15:10:00,47.83,48.01,47.7,48.01,46466.18173922484,47.83,48.01,47.7,48.01,46466.1817
2009-04-14 15:20:00,48.01,48.02,47.83,47.95,42557.81131256107,48.01,48.02,47.83,47.95,42557.8113
2009-04-14 15:30:00,47.95,47.99,47.73,47.74,57974.16132884595,47.95,47.99,47.73,47.74,57974.1613
2009-04-14 15:40:00,47.73,47.96,47.68,47.8,68722.18000217131,47.73,47.96,47.68,47.8,68722.18
2009-04-14 15:50:00,47.8,47.86,47.3,47.34,230702.42101834764,47.8,47.86,47.3,47.34,230702.421
2009-04-15 09:30:00,48.04,48.04,46.99,47.05,87069.80783845403,48.04,48.04,46.99,47.05,87069.8078
2009-04-15 09:40:00,47.07,47.2,47.0,47.02,98143.52404733472,47.07,47.2,47.0,47.02,98143.524
2009-04-15 09:50:00,47.0,47.16,46.85,47.09,104766.0406036261,47.0,47.16,46.85,47.09,104766.0406
2009-04-15 10:00:00,47.07,47.27,47.07,47.24,122245.14167842796,47.07,47.27,47.07,47.24,122245.1417
2009-04-15 10:10:00,47.25,47.34,47.11,47.16,71870.58951253936,47.25,47.34,47.11,47.16,71870.5895
2009-04-15 10:20:00,47.16,47.23,47.07,47.09,66333.73140809902,47.16,47.23,47.07,47.09,66333.7314
2009-04-15 10:30:00,47.08,47.31,47.06,47.22,90218.21734882206,47.08,47.31,47.06,47.22,90218.2173
2009-04-15 10:40:00,47.2,47.22,47.02,47.03,39192.27011182282,47.2,47.22,47.02,47.03,39192.2701
2009-04-15 10:50:00,47.02,47.34,46.98,47.15,102594.723699924,47.02,47.34,46.98,47.15,102594.7237
2009-04-15 11:00:00,47.16,47.41,47.11,47.3,100314.8409510368,47.16,47.41,47.11,47.3,100314.841
2009-04-15 11:10:00,47.32,47.46,47.22,47.39,64162.41450439692,47.32,47.46,47.22,47.39,64162.4145
2009-04-15 11:20:00,47.4,47.46,47.38,47.46,61122.57083921399,47.4,47.46,47.38,47.46,61122.5708
2009-04-15 11:30:00,47.46,47.46,47.24,47.24,47334.70850070568,47.46,47.46,47.24,47.24,47334.7085
2009-04-15 11:40:00,47.25,47.33,47.18,47.33,50157.4204755184,47.25,47.33,47.18,47.33,50157.4205
2009-04-15 11:50:00,47.33,47.45,47.23,47.41,43100.640538486594,47.33,47.45,47.23,47.41,43100.6405
2009-04-15 12:00:00,47.4,47.49,47.39,47.44,23558.788405167736,47.4,47.49,47.39,47.44,23558.7884
2009-04-15 12:10:00,47.43,47.51,47.36,47.44,48854.63033329714,47.43,47.51,47.36,47.44,48854.6303
2009-04-15 12:20:00,47.43,47.5,46.33,46.64,246118.7710346325,47.43,47.5,46.33,46.64,246118.771
2009-04-15 12:30:00,46.66,47.34,46.59,46.87,415590.0553685811,46.66,47.34,46.59,46.87,415590.0554
2009-04-15 12:40:00,46.86,47.11,46.84,47.06,80447.29128216264,46.86,47.11,46.84,47.06,80447.2913
2009-04-15 12:50:00,47.11,47.25,47.05,47.07,41906.41624145044,47.11,47.25,47.05,47.07,41906.4162
2009-04-15 13:00:00,47.11,47.25,47.03,47.06,92172.40256215396,47.11,47.25,47.03,47.06,92172.4026
2009-04-15 13:10:00,47.09,47.18,47.06,47.09,39843.66518293345,47.09,47.18,47.06,47.09,39843.6652
2009-04-15 13:20:00,47.08,47.16,47.04,47.11,50591.68385625882,47.08,47.16,47.04,47.11,50591.6839
2009-04-15 13:30:00,47.11,47.11,46.98,46.99,47334.70850070568,47.11,47.11,46.98,46.99,47334.7085
2009-04-15 13:40:00,47.0,47.08,46.95,46.99,57322.76625773532,47.0,47.08,46.95,46.99,57322.7663
2009-04-15 13:50:00,47.01,47.1,46.97,47.1,23884.48594072305,47.01,47.1,46.97,47.1,23884.4859
2009-04-15 14:00:00,47.1,47.28,47.01,47.27,50157.4204755184,47.1,47.28,47.01,47.27,50157.4205
2009-04-15 14:10:00,47.27,47.27,46.96,46.98,29421.344045163394,47.27,47.27,46.96,46.98,29421.344
2009-04-15 14:20:00,46.99,47.01,46.84,46.88,44294.86483552275,46.99,47.01,46.84,46.88,44294.8648
2009-04-15 14:30:00,46.87,46.96,46.8,46.85,38649.4408858973,46.87,46.96,46.8,46.85,38649.4409
2009-04-15 14:40:00,46.84,46.87,46.67,46.67,62208.22929106504,46.84,46.87,46.67,46.67,62208.2293
2009-04-15 14:50:00,46.7,46.73,46.53,46.64,42992.07469330149,46.7,46.73,46.53,46.64,42992.0747
2009-04-15 15:00:00,46.64,46.82,46.61,46.7,114428.40082510044,46.64,46.82,46.61,46.7,114428.4008
2009-04-15 15:10:00,46.72,46.98,46.64,46.93,55911.41027032895,46.72,46.98,46.64,46.93,55911.4103
2009-04-15 15:20:00,46.95,46.98,46.86,46.88,67202.25816957986,46.95,46.98,46.86,46.88,67202.2582
2009-04-15 15:30:00,46.88,46.94,46.69,46.83,138421.45261100857,46.88,46.94,46.69,46.83,138421.4526
2009-04-15 15:40:00,46.84,47.01,46.83,46.97,214743.24177613723,46.84,47.01,46.83,46.97,214743.2418
2009-04-15 15:50:00,46.97,47.29,46.9,47.11,228096.84073390512,46.97,47.29,46.9,47.11,228096.8407
2009-04-16 09:30:00,48.17,48.41,47.81,47.82,188578.873086527,48.17,48.41,47.81,47.82,188578.8731
2009-04-16 09:40:00,47.84,47.85,47.46,47.66,112039.95223102812,47.84,47.85,47.46,47.66,112039.9522
2009-04-16 09:50:00,47.67,47.71,47.6,47.64,127781.99978286833,47.67,47.71,47.6,47.64,127781.9998
2009-04-16 10:00:00,47.66,47.75,47.28,47.34,69807.83845402236,47.66,47.75,47.28,47.34,69807.8385
2009-04-16 10:10:00,47.35,47.44,47.3,47.31,66985.12647920965,47.35,47.44,47.3,47.31,66985.1265
2009-04-16 10:20:00,47.31,47.43,47.25,47.25,74150.47226142656,47.31,47.43,47.25,47.25,74150.4723
2009-04-16 10:30:00,47.24,47.24,46.98,47.11,116056.888502877,47.24,47.24,46.98,47.11,116056.8885
2009-04-16 10:40:00,47.11,47.15,46.88,46.88,109760.06948214093,47.11,47.15,46.88,46.88,109760.0695
2009-04-16 10:50:00,46.88,47.2,46.87,47.19,66333.73140809902,46.88,47.2,46.87,47.19,66333.7314
2009-04-16 11:00:00,47.19,47.33,47.18,47.27,68505.0483118011,47.19,47.33,47.18,47.27,68505.0483
2009-04-16 11:10:00,47.29,47.31,47.2,47.21,44729.12821626317,47.29,47.31,47.2,47.21,44729.1282
2009-04-16 11:20:00,47.21,47.26,47.2,47.26,42992.07469330149,47.21,47.26,47.2,47.26,42992.0747
2009-04-16 11:30:00,47.26,47.27,47.16,47.18,145695.3642384106,47.26,47.27,47.16,47.18,145695.3642
2009-04-16 11:40:00,47.19,47.39,47.16,47.27,88698.2955162306,47.19,47.39,47.16,47.27,88698.2955
2009-04-16 11:50:00,47.26,47.37,47.25,47.34,29095.64650960808,47.26,47.37,47.25,47.34,29095.6465
2009-04-16 12:00:00,47.33,47.33,47.25,47.29,31049.831722939965,47.33,47.33,47.25,47.29,31049.8317
2009-04-16 12:10:00,47.29,47.37,47.27,47.35,24210.18347627836,47.29,47.37,47.27,47.35,24210.1835
2009-04-16 12:20:00,47.35,47.37,47.21,47.22,41255.02117033981,47.35,47.37,47.21,47.22,41255.0212
2009-04-16 12:30:00,47.22,47.22,47.07,47.07,30724.13418738465,47.22,47.22,47.07,47.07,30724.1342
2009-04-16 12:40:00,47.07,47.09,46.97,47.04,45923.35251329932,47.07,47.09,46.97,47.04,45923.3525
2009-04-16 12:50:00,47.03,47.36,46.96,47.2,155791.98784062534,47.03,47.36,46.96,47.2,155791.9878
2009-04-16 13:00:00,47.19,47.27,47.11,47.14,43752.03560959722,47.19,47.27,47.11,47.14,43752.0356
2009-04-16 13:10:00,47.13,47.13,46.98,47.1,38215.17750515688,47.13,47.13,46.98,47.1,38215.1775
2009-04-16 13:20:00,47.11,47.17,47.06,47.14,72304.85289327978,47.11,47.17,47.06,47.14,72304.8529
2009-04-16 13:30:00,47.14,47.16,47.01,47.02,67636.52155032028,47.14,47.16,47.01,47.02,67636.5216
2009-04-16 13:40:00,47.01,47.14,46.99,47.04,41906.41624145044,47.01,47.14,46.99,47.04,41906.4162
2009-04-16 13:50:00,47.03,47.13,47.03,47.11,55694.27857995874,47.03,47.13,47.03,47.11,55694.2786
2009-04-16 14:00:00,47.1,47.2,47.08,47.14,39192.27011182282,47.1,47.2,47.08,47.14,39192.2701
2009-04-16 14:10:00,47.15,47.23,47.15,47.17,33221.14862664206,47.15,47.23,47.15,47.17,33221.1486
2009-04-16 14:20:00,47.19,47.29,47.05,47.22,67962.2190858756,47.19,47.29,47.05,47.22,67962.2191
2009-04-16 14:30:00,47.22,47.28,47.13,47.26,55368.58104440344,47.22,47.28,47.13,47.26,55368.581
2009-04-16 14:40:00,47.25,47.54,47.25,47.42,84029.96417327109,47.25,47.54,47.25,47.42,84029.9642
2009-04-16 14:50:00,47.43,47.7,47.41,47.47,85224.18847030724,47.43,47.7,47.41,47.47,85224.1885
2009-04-16 15:00:00,47.47,47.81,47.39,47.75,95972.20714363262,47.47,47.81,47.39,47.75,95972.2071
2009-04-16 15:10:00,47.73,47.87,47.61,47.69,113994.13744436,47.73,47.87,47.61,47.69,113994.1374
2009-04-16 15:20:00,47.69,47.76,47.46,47.46,176636.63011616547,47.69,47.76,47.46,47.46,176636.6301
2009-04-16 15:30:00,47.46,47.73,47.41,47.73,133861.6871132342,47.46,47.73,47.41,47.73,133861.6871
2009-04-16 15:40:00,47.73,47.76,47.25,47.32,229291.06503094127,47.73,47.76,47.25,47.32,229291.065
2009-04-16 15:50:00,47.32,47.57,46.88,47.43,376940.61448268377,47.32,47.57,46.88,47.43,376940.6145
2009-04-17 09:30:00,46.37,46.91,46.1,46.24,788730.8652697861,46.37,46.91,46.1,46.24,788730.8653
2009-04-17 09:40:00,46.27,46.66,46.06,46.64,229073.93334057103,46.27,46.66,46.06,46.64,229073.9333
2009-04-17 09:50:00,46.64,46.65,46.36,46.56,146672.45684507655,46.64,46.65,46.36,46.56,146672.4568
2009-04-17 10:00:00,46.58,46.87,46.42,46.87,137987.18923026815,46.58,46.87,46.42,46.87,137987.1892
2009-04-17 10:10:00,46.87,47.15,46.76,46.99,163283.0311583976,46.87,47.15,46.76,46.99,163283.0312
2009-04-17 10:20:00,46.99,47.05,46.67,46.82,111388.55715991747,46.99,47.05,46.67,46.82,111388.5572
2009-04-17 10:30:00,46.8,46.88,46.52,46.64,111062.8596243622,46.8,46.88,46.52,46.64,111062.8596
2009-04-17 10:40:00,46.66,47.02,46.44,46.99,134078.8188036044,46.66,47.02,46.44,46.99,134078.8188
2009-04-17 10:50:00,46.99,47.19,46.87,46.96,104766.0406036261,46.99,47.19,46.87,46.96,104766.0406
2009-04-17 11:00:00,46.95,47.0,46.88,46.93,99012.05080881556,46.95,47.0,46.88,46.93,99012.0508
2009-04-17 11:10:00,46.93,46.93,46.71,46.75,96406.47052437304,46.93,46.93,46.71,46.75,96406.4705
2009-04-17 11:20:00,46.75,46.88,46.62,46.88,46791.87927478016,46.75,46.88,46.62,46.88,46791.8793
2009-04-17 11:30:00,46.87,46.9,46.82,46.84,35283.89968515905,46.87,46.9,46.82,46.84,35283.8997
2009-04-17 11:40:00,46.84,46.87,46.82,46.83,52111.605688850286,46.84,46.87,46.82,46.83,52111.6057
2009-04-17 11:50:00,46.83,46.83,46.68,46.72,26490.066225165563,46.83,46.83,46.68,46.72,26490.0662
2009-04-17 12:00:00,46.73,46.76,46.66,46.73,19976.11551405928,46.73,46.76,46.66,46.73,19976.1155
2009-04-17 12:10:00,46.73,46.75,46.66,46.66,22255.99826294648,46.73,46.75,46.66,46.66,22255.9983
2009-04-17 12:20:00,46.67,46.69,46.66,46.67,19324.72044294865,46.67,46.69,46.66,46.67,19324.7204
2009-04-17 12:30:00,46.66,46.67,46.52,46.54,35826.728911084574,46.66,46.67,46.52,46.54,35826.7289
2009-04-17 12:40:00,46.53,46.75,46.52,46.68,36260.992291824994,46.53,46.75,46.52,46.68,36260.9923
2009-04-17 12:50:00,46.68,46.68,46.55,46.67,49614.59124959288,46.68,46.68,46.55,46.67,49614.5912
2009-04-17 13:00:00,46.68,46.72,46.43,46.5,39517.96764737814,46.68,46.72,46.43,46.5,39517.9676
2009-04-17 13:10:00,46.49,46.59,46.43,46.44,26490.066225165563,46.49,46.59,46.43,46.44,26490.0662
2009-04-17 13:20:00,46.44,46.55,46.43,46.55,37346.65074367605,46.44,46.55,46.43,46.55,37346.6507
2009-04-17 13:30:00,46.53,46.54,46.41,46.5,33112.58278145696,46.53,46.54,46.41,46.5,33112.5828
2009-04-17 13:40:00,46.51,46.65,46.51,46.56,86635.54445771361,46.51,46.65,46.51,46.56,86635.5445
2009-04-17 13:50:00,46.56,46.71,46.53,46.62,27575.724677016613,46.56,46.71,46.53,46.62,27575.7247
2009-04-17 14:00:00,46.62,46.67,46.61,46.65,61339.7025295842,46.62,46.67,46.61,46.65,61339.7025
2009-04-17 14:10:00,46.65,46.67,46.64,46.65,30398.43665182933,46.65,46.67,46.64,46.65,30398.4367
2009-04-17 14:20:00,46.65,46.7,46.61,46.68,55802.84442514385,46.65,46.7,46.61,46.68,55802.8444
2009-04-17 14:30:00,46.69,46.75,46.53,46.62,47986.10357181631,46.69,46.75,46.53,46.62,47986.1036
2009-04-17 14:40:00,46.62,46.63,46.36,46.36,62859.62436217566,46.62,46.63,46.36,46.36,62859.6244
2009-04-17 14:50:00,46.35,46.4,46.1,46.11,128976.22407990448,46.35,46.4,46.1,46.11,128976.2241
2009-04-17 15:00:00,46.1,46.25,46.08,46.13,118228.2054065791,46.1,46.25,46.08,46.13,118228.2054
2009-04-17 15:10:00,46.15,46.29,46.09,46.1,140918.467050266,46.15,46.29,46.09,46.1,140918.4671
2009-04-17 15:20:00,46.1,46.14,46.07,46.13,127239.1705569428,46.1,46.14,46.07,46.13,127239.1706
2009-04-17 15:30:00,46.12,46.25,46.08,46.1,170665.5086309847,46.12,46.25,46.08,46.1,170665.5086
2009-04-17 15:40:00,46.1,46.27,46.03,46.21,255346.8678753664,46.1,46.27,46.03,46.21,255346.8679
2009-04-17 15:50:00,46.21,46.62,46.06,46.06,473781.3483877972,46.21,46.62,46.06,46.06,473781.3484
2009-04-20 09:30:00,45.59,45.59,44.86,45.49,292584.95277385734,45.59,45.59,44.86,45.49,292584.9528
2009-04-20 09:40:00,45.51,45.59,45.08,45.14,182716.3174465313,45.51,45.59,45.08,45.14,182716.3174
2009-04-20 09:50:00,45.14,45.14,44.5,44.63,213549.01747910108,45.14,45.14,44.5,44.63,213549.0175
2009-04-20 10:00:00,44.6,44.78,44.49,44.66,279557.0513516448,44.6,44.78,44.49,44.66,279557.0514
2009-04-20 10:10:00,44.67,44.7,44.51,44.54,91738.13918141351,44.67,44.7,44.51,44.54,91738.1392
2009-04-20 10:20:00,44.54,44.75,44.44,44.67,87504.07121919445,44.54,44.75,44.44,44.67,87504.0712
2009-04-20 10:30:00,44.68,44.68,44.37,44.42,71436.32613179894,44.68,44.68,44.37,44.42,71436.3261
2009-04-20 10:40:00,44.41,44.48,44.23,44.25,84898.49093475193,44.41,44.48,44.23,44.25,84898.4909
2009-04-20 10:50:00,44.24,44.26,44.13,44.17,107588.75257843884,44.24,44.26,44.13,44.17,107588.7526
2009-04-20 11:00:00,44.17,44.28,44.16,44.19,58191.29301921616,44.17,44.28,44.16,44.19,58191.293
2009-04-20 11:10:00,44.19,44.26,44.19,44.23,45163.39159700358,44.19,44.26,44.19,44.23,45163.3916
2009-04-20 11:20:00,44.24,44.44,44.17,44.42,177613.72272283142,44.24,44.44,44.17,44.42,177613.7227
2009-04-20 11:30:00,44.41,44.59,44.39,44.57,75453.26240364781,44.41,44.59,44.39,44.57,75453.2624
2009-04-20 11:40:00,44.57,44.61,44.49,44.49,102051.89447399849,44.57,44.61,44.49,44.49,102051.8945
2009-04-20 11:50:00,44.49,44.5,44.27,44.29,65030.94126587776,44.49,44.5,44.27,44.29,65030.9413
2009-04-20 12:00:00,44.28,44.31,44.12,44.25,61014.00499402888,44.28,44.31,44.12,44.25,61014.005
2009-04-20 12:10:00,44.25,44.37,44.16,44.35,61231.13668439909,44.25,44.37,44.16,44.35,61231.1367
2009-04-20 12:20:00,44.35,44.42,44.25,44.26,76321.78916512865,44.35,44.42,44.25,44.26,76321.7892
2009-04-20 12:30:00,44.25,44.35,44.2,44.2,64813.80957550755,44.25,44.35,44.2,44.2,64813.8096
2009-04-20 12:40:00,44.21,44.21,44.18,44.21,31592.660948865487,44.21,44.21,44.18,44.21,31592.6609
2009-04-20 12:50:00,44.2,44.21,44.16,44.21,18673.325371838026,44.2,44.21,44.16,44.21,18673.3254
2009-04-20 13:00:00,44.2,44.24,44.13,44.13,56128.54196069916,44.2,44.24,44.13,44.13,56128.542
2009-04-20 13:10:00,44.13,44.31,44.12,44.3,33763.97785256759,44.13,44.31,44.12,44.3,33763.9779
2009-04-20 13:20:00,44.3,44.53,44.27,44.51,42774.94300293128,44.3,44.53,44.27,44.51,42774.943
2009-04-20 13:30:00,44.51,44.6,44.46,44.48,37672.34827923135,44.51,44.6,44.46,44.48,37672.3483
2009-04-20 13:40:00,44.48,44.51,44.37,44.39,74476.16979698188,44.48,44.51,44.37,44.39,74476.1698
2009-04-20 13:50:00,44.4,44.48,44.34,44.45,68179.35077624579,44.4,44.48,44.34,44.45,68179.3508
2009-04-20 14:00:00,44.45,44.45,44.35,44.4,38866.57257626751,44.45,44.45,44.35,44.4,38866.5726
2009-04-20 14:10:00,44.4,44.43,44.3,44.42,39735.09933774835,44.4,44.43,44.3,44.42,39735.0993
2009-04-20 14:20:00,44.42,44.6,44.39,44.57,54608.6201281077,44.42,44.6,44.39,44.57,54608.6201
2009-04-20 14:30:00,44.55,44.55,44.39,44.48,43534.90391922701,44.55,44.55,44.39,44.48,43534.9039
2009-04-20 14:40:00,44.49,44.83,44.49,44.7,107697.31842362392,44.49,44.83,44.49,44.7,107697.3184
2009-04-20 14:50:00,44.69,44.77,44.46,44.61,61882.53175550972,44.69,44.77,44.46,44.61,61882.5318
2009-04-20 15:00:00,44.62,44.87,44.62,44.85,64053.84865921181,44.62,44.87,44.62,44.85,64053.8487
2009-04-20 15:10:00,44.85,44.87,44.76,44.8,86961.24199326892,44.85,44.87,44.76,44.8,86961.242
2009-04-20 15:20:00,44.8,44.89,44.65,44.88,122353.70752361308,44.8,44.89,44.65,44.88,122353.7075
2009-04-20 15:30:00,44.89,45.05,44.89,44.97,143741.17902507872,44.89,45.05,44.89,44.97,143741.179
2009-04-20 15:40:00,44.97,45.06,44.87,44.91,116056.888502877,44.97,45.06,44.87,44.91,116056.8885
2009-04-20 15:50:00,44.91,44.92,44.51,44.51,562913.9072847682,44.91,44.92,44.51,44.51,562913.9073
2009-04-21 09:30:00,44.28,44.98,43.27,44.15,382477.4725871241,44.28,44.98,43.27,44.15,382477.4726
2009-04-21 09:40:00,44.18,44.27,43.83,44.02,170122.67940505917,44.18,44.27,43.83,44.02,170122.6794
2009-04-21 09:50:00,44.02,44.11,43.75,43.76,129627.6191510151,44.02,44.11,43.75,43.76,129627.6192
2009-04-21 10:00:00,43.76,43.83,43.63,43.8,103788.94799696017,43.76,43.83,43.63,43.8,103788.948
2009-04-21 10:10:00,43.8,43.83,43.42,43.55,51025.94723699924,43.8,43.83,43.42,43.55,51025.9472
2009-04-21 10:20:00,43.57,43.75,43.37,43.7,59602.64900662252,43.57,43.75,43.37,43.7,59602.649
2009-04-21 10:30:00,43.68,43.98,43.68,43.89,65790.9021821735,43.68,43.98,43.68,43.89,65790.9022
2009-04-21 10:40:00,43.88,43.97,43.8,43.88,52871.56660514602,43.88,43.97,43.8,43.88,52871.5666
2009-04-21 10:50:00,43.87,43.92,43.72,43.72,43317.7722288568,43.87,43.92,43.72,43.72,43317.7722
2009-04-21 11:00:00,43.73,43.89,43.61,43.62,44186.29899033765,43.73,43.89,43.61,43.62,44186.299
2009-04-21 11:10:00,43.61,43.91,43.61,43.84,34523.938768863314,43.61,43.91,43.61,43.84,34523.9388
2009-04-21 11:20:00,43.83,43.9,43.8,43.85,42883.508848116384,43.83,43.9,43.8,43.85,42883.5088
2009-04-21 11:30:00,43.87,43.95,43.84,43.95,93040.9293236348,43.87,43.95,43.84,43.95,93040.9293
2009-04-21 11:40:00,43.95,44.14,43.94,44.07,58734.12224514168,43.95,44.14,43.94,44.07,58734.1222
2009-04-21 11:50:00,44.06,44.2,43.99,44.15,63945.28281402671,44.06,44.2,43.99,44.15,63945.2828
2009-04-21 12:00:00,44.18,44.32,44.05,44.18,79904.46205623711,44.18,44.32,44.05,44.18,79904.4621
2009-04-21 12:10:00,44.16,44.21,44.05,44.11,14330.69156443383,44.16,44.21,44.05,44.11,14330.6916
2009-04-21 12:20:00,44.11,44.18,44.03,44.03,24210.18347627836,44.11,44.18,44.03,44.03,24210.1835
2009-04-21 12:30:00,44.04,44.19,44.03,44.17,19216.154597763543,44.04,44.19,44.03,44.17,19216.1546
2009-04-21 12:40:00,44.13,44.32,44.1,44.16,27358.592986646403,44.13,44.32,44.1,44.16,27358.593
2009-04-21 12:50:00,44.19,44.19,43.86,43.9,72956.24796439041,44.19,44.19,43.86,43.9,72956.248
2009-04-21 13:00:00,43.9,43.98,43.86,43.86,28987.08066442297,43.9,43.98,43.86,43.86,28987.0807
2009-04-21 13:10:00,43.86,43.9,43.75,43.79,34415.37292367821,43.86,43.9,43.75,43.79,34415.3729
2009-04-21 13:20:00,43.79,43.93,43.79,43.9,17044.837694061447,43.79,43.93,43.79,43.9,17044.8377
2009-04-21 13:30:00,43.91,44.05,43.89,44.03,25730.10530886983,43.91,44.05,43.89,44.03,25730.1053
2009-04-21 13:40:00,44.01,44.1,43.94,43.95,19758.98382368907,44.01,44.1,43.94,43.95,19758.9838
2009-04-21 13:50:00,43.92,43.95,43.81,43.91,22690.261643686896,43.92,43.95,43.81,43.91,22690.2616
2009-04-21 14:00:00,43.96,44.01,43.78,43.83,49723.157094777984,43.96,44.01,43.78,43.83,49723.1571
2009-04-21 14:10:00,43.85,43.85,43.73,43.8,84464.22755401151,43.85,43.85,43.73,43.8,84464.2276
2009-04-21 14:20:00,43.8,43.82,43.73,43.8,52980.132450331126,43.8,43.82,43.73,43.8,52980.1325
2009-04-21 14:30:00,43.8,43.86,43.75,43.84,50265.98632070351,43.8,43.86,43.75,43.84,50265.9863
2009-04-21 14:40:00,43.84,43.86,43.72,43.74,90435.34903919228,43.84,43.86,43.72,43.74,90435.349
2009-04-21 14:50:00,43.75,43.94,43.74,43.89,74801.8673325372,43.75,43.94,43.74,43.89,74801.8673
2009-04-21 15:00:00,43.89,43.99,43.84,43.99,110954.29377917708,43.89,43.99,43.84,43.99,110954.2938
2009-04-21 15:10:00,44.0,44.08,43.96,44.07,102160.4603191836,44.0,44.08,43.96,44.07,102160.4603
2009-04-21 15:20:00,44.07,44.07,43.9,43.94,75561.82824883291,44.07,44.07,43.9,43.94,75561.8282
2009-04-21 15:30:00,43.95,43.98,43.75,43.86,133318.85788730867,43.95,43.98,43.75,43.86,133318.8579
2009-04-21 15:40:00,43.88,43.9,43.72,43.76,171425.46954728043,43.88,43.9,43.72,43.76,171425.4695
2009-04-21 15:50:00,43.76,43.9,43.74,43.78,220171.53403539248,43.76,43.9,43.74,43.78,220171.534
2009-04-22 09:30:00,43.13,43.64,43.04,43.23,113451.30821843448,43.13,43.64,43.04,43.23,113451.3082
2009-04-22 09:40:00,43.23,43.28,42.85,43.2,89675.38812289653,43.23,43.28,42.85,43.2,89675.3881
2009-04-22 09:50:00,43.21,43.44,43.21,43.37,62099.66344587993,43.21,43.44,43.21,43.37,62099.6634
2009-04-22 10:00:00,43.38,43.77,43.38,43.57,51677.34230810987,43.38,43.77,43.38,43.57,51677.3423
2009-04-22 10:10:00,43.56,43.63,43.41,43.48,58842.68809032679,43.56,43.63,43.41,43.48,58842.6881
2009-04-22 10:20:00,43.45,43.63,43.44,43.48,45054.82575181848,43.45,43.63,43.44,43.48,45054.8258
2009-04-22 10:30:00,43.46,43.58,43.43,43.5,96189.33883400285,43.46,43.58,43.43,43.5,96189.3388
2009-04-22 10:40:00,43.49,43.64,43.46,43.59,94018.02193030072,43.49,43.64,43.46,43.59,94018.0219
2009-04-22 10:50:00,43.61,43.73,43.52,43.54,82944.30572142004,43.61,43.73,43.52,43.54,82944.3057
2009-04-22 11:00:00,43.53,43.71,43.51,43.68,41037.889479969606,43.53,43.71,43.51,43.68,41037.8895
2009-04-22 11:10:00,43.7,43.79,43.57,43.77,51243.07892736945,43.7,43.79,43.57,43.77,51243.0789
2009-04-22 11:20:00,43.78,43.94,43.78,43.87,60471.17576810336,43.78,43.94,43.78,43.87,60471.1758
2009-04-22 11:30:00,43.88,44.0,43.84,43.89,55802.84442514385,43.88,44.0,43.84,43.89,55802.8444
2009-04-22 11:40:00,43.88,43.9,43.75,43.76,62099.66344587993,43.88,43.9,43.75,43.76,62099.6634
2009-04-22 11:50:00,43.77,43.83,43.69,43.82,34849.63630441863,43.77,43.83,43.69,43.82,34849.6363
2009-04-22 12:00:00,43.84,43.84,43.7,43.82,63511.01943328629,43.84,43.84,43.7,43.82,63511.0194
2009-04-22 12:10:00,43.81,43.84,43.75,43.78,44077.73314515254,43.81,43.84,43.75,43.78,44077.7331
2009-04-22 12:20:00,43.77,43.78,43.65,43.73,44511.99652589296,43.77,43.78,43.65,43.73,44511.9965
2009-04-22 12:30:00,43.72,43.85,43.71,43.84,29204.212354793184,43.72,43.85,43.71,43.84,29204.2124
2009-04-22 12:40:00,43.84,43.86,43.61,43.68,51894.47399848008,43.84,43.86,43.61,43.68,51894.474
2009-04-22 12:50:00,43.66,43.72,43.63,43.67,24753.012702203887,43.66,43.72,43.63,43.67,24753.0127
2009-04-22 13:00:00,43.68,43.75,43.66,43.71,50591.68385625882,43.68,43.75,43.66,43.71,50591.6839
2009-04-22 13:10:00,43.69,43.82,43.66,43.79,39626.53349256324,43.69,43.82,43.66,43.79,39626.5335
2009-04-22 13:20:00,43.79,43.85,43.78,43.83,43860.60145478233,43.79,43.85,43.78,43.83,43860.6015
2009-04-22 13:30:00,43.81,43.89,43.77,43.84,76430.35501031375,43.81,43.89,43.77,43.84,76430.355
2009-04-22 13:40:00,43.84,43.94,43.83,43.87,48528.93279774183,43.84,43.94,43.83,43.87,48528.9328
2009-04-22 13:50:00,43.87,43.89,43.8,43.81,58842.68809032679,43.87,43.89,43.8,43.81,58842.6881
2009-04-22 14:00:00,43.81,43.86,43.7,43.83,85658.45185104766,43.81,43.86,43.7,43.83,85658.4519
2009-04-22 14:10:00,43.84,44.02,43.84,43.93,79687.3303658669,43.84,44.02,43.84,43.93,79687.3304
2009-04-22 14:20:00,43.92,44.06,43.92,44.04,74693.30148735209,43.92,44.06,43.92,44.04,74693.3015
2009-04-22 14:30:00,44.05,44.19,43.96,43.99,106285.96243621755,44.05,44.19,43.96,43.99,106285.9624
2009-04-22 14:40:00,43.99,44.05,43.91,43.95,54174.35674736728,43.99,44.05,43.91,43.95,54174.3567
2009-04-22 14:50:00,43.95,44.09,43.91,43.91,75236.13071327761,43.95,44.09,43.91,43.91,75236.1307
2009-04-22 15:00:00,43.92,43.95,43.76,43.94,96406.47052437304,43.92,43.95,43.76,43.94,96406.4705
2009-04-22 15:10:00,43.95,44.22,43.87,43.93,109868.63532732605,43.95,44.22,43.87,43.93,109868.6353
2009-04-22 15:20:00,43.94,44.01,43.79,43.84,109108.6744110303,43.94,44.01,43.79,43.84,109108.6744
2009-04-22 15:30:00,43.84,43.85,43.55,43.64,138421.45261100857,43.84,43.85,43.55,43.64,138421.4526
2009-04-22 15:40:00,43.62,43.72,43.35,43.46,143632.6131798936,43.62,43.72,43.35,43.46,143632.6132
2009-04-22 15:50:00,43.46,43.61,43.28,43.32,260123.76506351103,43.46,43.61,43.28,43.32,260123.7651
2009-04-23 09:30:00,42.84,43.01,42.45,42.48,171968.29877320596,42.84,43.01,42.45,42.48,171968.2988
2009-04-23 09:40:00,42.48,42.48,42.09,42.43,152860.7100206275,42.48,42.48,42.09,42.43,152860.71
2009-04-23 09:50:00,42.43,42.49,42.3,42.43,104440.34306807078,42.43,42.49,42.3,42.43,104440.3431
2009-04-23 10:00:00,42.44,42.55,42.33,42.48,116599.71772880253,42.44,42.55,42.33,42.48,116599.7177
2009-04-23 10:10:00,42.47,42.58,42.34,42.56,58299.85886440126,42.47,42.58,42.34,42.56,58299.8589
2009-04-23 10:20:00,42.55,42.88,42.39,42.66,128324.82900879384,42.55,42.88,42.39,42.66,128324.829
2009-04-23 10:30:00,42.66,42.89,42.65,42.79,73716.20888068614,42.66,42.89,42.65,42.79,73716.2089
2009-04-23 10:40:00,42.78,42.8,42.51,42.77,58408.42470958637,42.78,42.8,42.51,42.77,58408.4247
2009-04-23 10:50:00,42.77,42.79,42.47,42.58,65465.20464661818,42.77,42.79,42.47,42.58,65465.2046
2009-04-23 11:00:00,42.55,42.73,42.38,42.65,72521.98458364999,42.55,42.73,42.38,42.65,72521.9846
2009-04-23 11:10:00,42.61,42.64,42.34,42.52,91195.309955488,42.61,42.64,42.34,42.52,91195.31
2009-04-23 11:20:00,42.52,42.85,42.52,42.69,37129.51905330584,42.52,42.85,42.52,42.69,37129.5191
2009-04-23 11:30:00,42.71,42.94,42.67,42.86,57539.89794810553,42.71,42.94,42.67,42.86,57539.8979
2009-04-23 11:40:00,42.87,43.01,42.82,42.88,75018.9990229074,42.87,43.01,42.82,42.88,75018.999
2009-04-23 11:50:00,42.87,42.98,42.71,42.83,48203.23526218652,42.87,42.98,42.71,42.83,48203.2353
2009-04-23 12:00:00,42.85,42.97,42.82,42.88,23884.48594072305,42.85,42.97,42.82,42.88,23884.4859
2009-04-23 12:10:00,42.87,42.92,42.78,42.82,58734.12224514168,42.87,42.92,42.78,42.82,58734.1222
2009-04-23 12:20:00,42.83,42.83,42.63,42.69,26924.329605905983,42.83,42.83,42.63,42.69,26924.3296
2009-04-23 12:30:00,42.71,42.75,42.59,42.74,25187.276082944307,42.71,42.75,42.59,42.74,25187.2761
2009-04-23 12:40:00,42.73,42.78,42.69,42.74,18347.627836282707,42.73,42.78,42.69,42.74,18347.6278
2009-04-23 12:50:00,42.74,42.78,42.6,42.67,50265.98632070351,42.74,42.78,42.6,42.67,50265.9863
2009-04-23 13:00:00,42.67,42.68,42.6,42.6,64596.67788513734,42.67,42.68,42.6,42.6,64596.6779
2009-04-23 13:10:00,42.62,42.69,42.59,42.63,54717.185973292806,42.62,42.69,42.59,42.63,54717.186
2009-04-23 13:20:00,42.65,42.67,42.59,42.6,151992.18325914667,42.65,42.67,42.59,42.6,151992.1833
2009-04-23 13:30:00,42.6,42.66,42.54,42.55,91195.309955488,42.6,42.66,42.54,42.55,91195.31
2009-04-23 13:40:00,42.56,42.64,42.5,42.56,43860.60145478233,42.56,42.64,42.5,42.56,43860.6015
2009-04-23 13:50:00,42.58,42.6,42.42,42.58,82401.47649549453,42.58,42.6,42.42,42.58,82401.4765
2009-04-23 14:00:00,42.59,42.64,42.44,42.56,61448.2683747693,42.59,42.64,42.44,42.56,61448.2684
2009-04-23 14:10:00,42.57,42.62,42.44,42.6,47009.010965150366,42.57,42.62,42.44,42.6,47009.011
2009-04-23 14:20:00,42.58,42.59,42.41,42.49,86526.9786125285,42.58,42.59,42.41,42.49,86526.9786
2009-04-23 14:30:00,42.49,42.57,42.4,42.55,55260.01519921833,42.49,42.57,42.4,42.55,55260.0152
2009-04-23 14:40:00,42.55,42.6,42.45,42.57,54282.92259255239,42.55,42.6,42.45,42.57,54282.9226
2009-04-23 14:50:00,42.57,42.58,42.39,42.44,65030.94126587776,42.57,42.58,42.39,42.44,65030.9413
2009-04-23 15:00:00,42.45,42.52,42.41,42.45,72739.1162740202,42.45,42.52,42.41,42.45,72739.1163
2009-04-23 15:10:00,42.45,42.45,42.26,42.32,84464.22755401151,42.45,42.45,42.26,42.32,84464.2276
2009-04-23 15:20:00,42.33,42.51,42.19,42.41,158397.56812506786,42.33,42.51,42.19,42.41,158397.5681
2009-04-23 15:30:00,42.4,42.46,42.32,42.39,114862.66420584085,42.4,42.46,42.32,42.39,114862.6642
2009-04-23 15:40:00,42.41,42.57,42.34,42.52,154814.8952339594,42.41,42.57,42.34,42.52,154814.8952
2009-04-23 15:50:00,42.52,42.58,42.32,42.34,294539.1379871892,42.52,42.58,42.32,42.34,294539.138
2009-04-24 09:30:00,42.39,42.87,42.3,42.84,135381.60894582566,42.39,42.87,42.3,42.84,135381.6089
2009-04-24 09:40:00,42.83,43.03,42.61,42.8,188796.0047768972,42.83,43.03,42.61,42.8,188796.0048
2009-04-24 09:50:00,42.81,43.14,42.79,43.11,207360.76430355007,42.81,43.14,42.79,43.11,207360.7643
2009-04-24 10:00:00,43.09,43.18,42.78,42.82,155032.0269243296,43.09,43.18,42.78,42.82,155032.0269
2009-04-24 10:10:00,42.83,43.05,42.78,43.04,66550.86309846923,42.83,43.05,42.78,43.04,66550.8631
2009-04-24 10:20:00,43.06,43.2,42.99,43.02,189773.0973835632,43.06,43.2,42.99,43.02,189773.0974
2009-04-24 10:30:00,43.02,43.12,42.91,42.91,209857.7787428075,43.02,43.12,42.91,42.91,209857.7787
2009-04-24 10:40:00,42.94,43.01,42.72,42.92,96623.60221474324,42.94,43.01,42.72,42.92,96623.6022
2009-04-24 10:50:00,42.91,43.03,42.87,42.88,64596.67788513734,42.91,43.03,42.87,42.88,64596.6779
2009-04-24 11:00:00,42.9,42.92,42.55,42.75,129953.3166865704,42.9,42.92,42.55,42.75,129953.3167
2009-04-24 11:10:00,42.76,42.82,42.6,42.64,50917.38139181414,42.76,42.82,42.6,42.64,50917.3814
2009-04-24 11:20:00,42.64,42.65,42.4,42.61,54282.92259255239,42.64,42.65,42.4,42.61,54282.9226
2009-04-24 11:30:00,42.62,42.84,42.61,42.77,40929.3236347845,42.62,42.84,42.61,42.77,40929.3236
2009-04-24 11:40:00,42.8,42.81,42.63,42.69,77733.14515253501,42.8,42.81,42.63,42.69,77733.1452
2009-04-24 11:50:00,42.69,42.8,42.64,42.72,49614.59124959288,42.69,42.8,42.64,42.72,49614.5912
2009-04-24 12:00:00,42.72,42.73,42.56,42.59,95429.3779177071,42.72,42.73,42.56,42.59,95429.3779
2009-04-24 12:10:00,42.58,42.7,42.56,42.66,42557.81131256107,42.58,42.7,42.56,42.66,42557.8113
2009-04-24 12:20:00,42.68,42.74,42.64,42.68,27575.724677016613,42.68,42.74,42.64,42.68,27575.7247
2009-04-24 12:30:00,42.69,42.79,42.68,42.76,85767.01769623277,42.69,42.79,42.68,42.76,85767.0177
2009-04-24 12:40:00,42.75,42.76,42.64,42.67,37998.04581478667,42.75,42.76,42.64,42.67,37998.0458
2009-04-24 12:50:00,42.67,42.72,42.56,42.56,84138.5300184562,42.67,42.72,42.56,42.56,84138.53
2009-04-24 13:00:00,42.56,42.67,42.54,42.61,172402.56215394638,42.56,42.67,42.54,42.61,172402.5622
2009-04-24 13:10:00,42.62,42.62,42.56,42.58,90761.04657474758,42.62,42.62,42.56,42.58,90761.0466
2009-04-24 13:20:00,42.59,42.6,42.42,42.54,52654.43491477581,42.59,42.6,42.42,42.54,52654.4349
2009-04-24 13:30:00,42.55,42.56,42.33,42.42,67527.95570513517,42.55,42.56,42.33,42.42,67527.9557
2009-04-24 13:40:00,42.44,42.53,42.4,42.49,18564.75952665292,42.44,42.53,42.4,42.49,18564.7595
2009-04-24 13:50:00,42.5,42.57,42.46,42.55,30724.13418738465,42.5,42.57,42.46,42.55,30724.1342
2009-04-24 14:00:00,42.55,42.59,42.42,42.46,95972.20714363262,42.55,42.59,42.42,42.46,95972.2071
2009-04-24 14:10:00,42.45,42.58,42.34,42.58,157963.30474432744,42.45,42.58,42.34,42.58,157963.3047
2009-04-24 14:20:00,42.55,42.84,42.51,42.84,213114.75409836063,42.55,42.84,42.51,42.84,213114.7541
2009-04-24 14:30:00,42.84,42.92,42.69,42.74,70784.93106068831,42.84,42.92,42.69,42.74,70784.9311
2009-04-24 14:40:00,42.75,42.78,42.55,42.55,76538.92085549886,42.75,42.78,42.55,42.55,76538.9209
2009-04-24 14:50:00,42.55,42.7,42.55,42.65,93258.061014005,42.55,42.7,42.55,42.65,93258.061
2009-04-24 15:00:00,42.65,42.83,42.6,42.82,75018.9990229074,42.65,42.83,42.6,42.82,75018.999
2009-04-24 15:10:00,42.81,42.82,42.66,42.66,59059.819780697,42.81,42.82,42.66,42.66,59059.8198
2009-04-24 15:20:00,42.64,42.82,42.56,42.67,166540.0065139507,42.64,42.82,42.56,42.67,166540.0065
2009-04-24 15:30:00,42.66,42.81,42.66,42.79,76538.92085549886,42.66,42.81,42.66,42.79,76538.9209
2009-04-24 15:40:00,42.79,42.82,42.46,42.48,179785.0396265335,42.79,42.82,42.46,42.48,179785.0396
2009-04-24 15:50:00,42.47,42.87,42.11,42.43,445337.0969492997,42.47,42.87,42.11,42.43,445337.0969
2009-04-27 09:30:00,42.23,43.11,42.23,42.65,212571.9248724352,42.23,43.11,42.23,42.65,212571.9249
2009-04-27 09:40:00,42.67,42.84,42.35,42.48,180002.1713169037,42.67,42.84,42.35,42.48,180002.1713
2009-04-27 09:50:00,42.51,42.67,42.34,42.37,160026.05580284444,42.51,42.67,42.34,42.37,160026.0558
2009-04-27 10:00:00,42.37,42.6,42.32,42.52,193790.033655412,42.37,42.6,42.32,42.52,193790.0337
2009-04-27 10:10:00,42.54,42.66,42.31,42.65,79578.7645206818,42.54,42.66,42.31,42.65,79578.7645
2009-04-27 10:20:00,42.65,42.83,42.65,42.68,72956.24796439041,42.65,42.83,42.65,42.68,72956.248
2009-04-27 10:30:00,42.69,42.69,42.53,42.55,110520.03039843666,42.69,42.69,42.53,42.55,110520.0304
2009-04-27 10:40:00,42.54,42.67,42.51,42.65,87069.80783845403,42.54,42.67,42.51,42.65,87069.8078
2009-04-27 10:50:00,42.65,42.7,42.62,42.7,71110.62859624362,42.65,42.7,42.62,42.7,71110.6286
2009-04-27 11:00:00,42.7,42.74,42.43,42.44,106177.39659103246,42.7,42.74,42.43,42.44,106177.3966
2009-04-27 11:10:00,42.44,42.47,42.42,42.44,73607.64303550104,42.44,42.47,42.42,42.44,73607.643
2009-04-27 11:20:00,42.44,42.46,42.4,42.45,68505.0483118011,42.44,42.46,42.4,42.45,68505.0483
2009-04-27 11:30:00,42.44,42.47,42.42,42.44,40603.62609922919,42.44,42.47,42.42,42.44,40603.6261
2009-04-27 11:40:00,42.44,42.46,42.41,42.44,41146.45532515471,42.44,42.46,42.41,42.44,41146.4553
2009-04-27 11:50:00,42.44,42.47,42.42,42.44,71110.62859624362,42.44,42.47,42.42,42.44,71110.6286
2009-04-27 12:00:00,42.43,42.47,42.43,42.44,48094.669417001416,42.43,42.47,42.43,42.44,48094.6694
2009-04-27 12:10:00,42.44,42.55,42.44,42.52,46249.05004885463,42.44,42.55,42.44,42.52,46249.05
2009-04-27 12:20:00,42.52,42.64,42.51,42.6,45923.35251329932,42.52,42.64,42.51,42.6,45923.3525
2009-04-27 12:30:00,42.62,42.66,42.51,42.63,35609.597220714364,42.62,42.66,42.51,42.63,35609.5972
2009-04-27 12:40:00,42.64,42.67,42.55,42.6,46466.18173922484,42.64,42.67,42.55,42.6,46466.1817
2009-04-27 12:50:00,42.61,42.67,42.58,42.61,28118.55390294213,42.61,42.67,42.58,42.61,28118.5539
2009-04-27 13:00:00,42.61,42.61,42.51,42.59,33221.14862664206,42.61,42.61,42.51,42.59,33221.1486
2009-04-27 13:10:00,42.57,42.65,42.5,42.51,23884.48594072305,42.57,42.65,42.5,42.51,23884.4859
2009-04-27 13:20:00,42.52,42.58,42.45,42.5,32244.05601997612,42.52,42.58,42.45,42.5,32244.056
2009-04-27 13:30:00,42.49,42.55,42.45,42.55,24101.61763109326,42.49,42.55,42.45,42.55,24101.6176
2009-04-27 13:40:00,42.55,42.6,42.52,42.52,31266.96341331017,42.55,42.6,42.52,42.52,31266.9634
2009-04-27 13:50:00,42.52,42.61,42.51,42.61,42014.98208663554,42.52,42.61,42.51,42.61,42014.9821
2009-04-27 14:00:00,42.59,42.64,42.53,42.55,34198.241233308,42.59,42.64,42.53,42.55,34198.2412
2009-04-27 14:10:00,42.55,42.67,42.51,42.54,56997.06872218,42.55,42.67,42.51,42.54,56997.0687
2009-04-27 14:20:00,42.55,42.64,42.52,42.57,46031.91835848442,42.55,42.64,42.52,42.57,46031.9184
2009-04-27 14:30:00,42.57,42.74,42.55,42.73,31918.3584844208,42.57,42.74,42.55,42.73,31918.3585
2009-04-27 14:40:00,42.73,42.74,42.61,42.63,38432.30919552709,42.73,42.74,42.61,42.63,38432.3092
2009-04-27 14:50:00,42.65,42.67,42.57,42.59,80013.02790142222,42.65,42.67,42.57,42.59,80013.0279
2009-04-27 15:00:00,42.6,42.61,42.44,42.49,52654.43491477581,42.6,42.61,42.44,42.49,52654.4349
2009-04-27 15:10:00,42.51,42.58,42.45,42.57,46140.484203669526,42.51,42.58,42.45,42.57,46140.4842
2009-04-27 15:20:00,42.57,42.67,42.46,42.55,51785.90815329498,42.57,42.67,42.46,42.55,51785.9082
2009-04-27 15:30:00,42.55,42.64,42.48,42.58,58082.72717403105,42.55,42.64,42.48,42.58,58082.7272
2009-04-27 15:40:00,42.58,42.69,42.51,42.58,147540.9836065574,42.58,42.69,42.51,42.58,147540.9836
2009-04-27 15:50:00,42.57,42.58,42.24,42.53,291390.7284768212,42.57,42.58,42.24,42.53,291390.7285
2009-04-28 09:30:00,42.25,43.0,42.25,42.62,76864.61839105417,42.25,43.0,42.25,42.62,76864.6184
2009-04-28 09:40:00,42.62,42.99,42.6,42.94,71327.76028661383,42.62,42.99,42.6,42.94,71327.7603
2009-04-28 09:50:00,42.94,43.29,42.93,43.29,105200.30398436652,42.94,43.29,42.93,43.29,105200.304
2009-04-28 10:00:00,43.3,43.49,43.25,43.39,133970.2529584193,43.3,43.49,43.25,43.39,133970.253
2009-04-28 10:10:00,43.38,43.43,43.13,43.2,57974.16132884595,43.38,43.43,43.13,43.2,57974.1613
2009-04-28 10:20:00,43.21,43.34,43.14,43.29,87612.63706437955,43.21,43.34,43.14,43.29,87612.6371
2009-04-28 10:30:00,43.29,43.33,43.24,43.29,47117.57681033547,43.29,43.33,43.24,43.29,47117.5768
2009-04-28 10:40:00,43.29,43.38,43.26,43.29,105851.69905547716,43.29,43.38,43.26,43.29,105851.6991
2009-04-28 10:50:00,43.29,43.31,43.16,43.29,40603.62609922919,43.29,43.31,43.16,43.29,40603.6261
2009-04-28 11:00:00,43.28,43.32,43.2,43.25,39735.09933774835,43.28,43.32,43.2,43.25,39735.0993
2009-04-28 11:10:00,43.25,43.38,43.22,43.37,44620.562371078064,43.25,43.38,43.22,43.37,44620.5624
2009-04-28 11:20:00,43.37,43.48,43.36,43.4,39192.27011182282,43.37,43.48,43.36,43.4,39192.2701
2009-04-28 11:30:00,43.39,43.48,43.35,43.48,26381.50037998045,43.39,43.48,43.35,43.48,26381.5004
2009-04-28 11:40:00,43.47,43.52,43.36,43.41,59711.21485180762,43.47,43.52,43.36,43.41,59711.2149
2009-04-28 11:50:00,43.4,43.5,43.36,43.49,32352.62186516122,43.4,43.5,43.36,43.49,32352.6219
2009-04-28 12:00:00,43.49,43.54,43.44,43.46,28661.38312886766,43.49,43.54,43.44,43.46,28661.3831
2009-04-28 12:10:00,43.47,43.53,43.45,43.46,18781.891217023127,43.47,43.53,43.45,43.46,18781.8912
2009-04-28 12:20:00,43.46,43.57,43.46,43.54,42774.94300293128,43.46,43.57,43.46,43.54,42774.943
2009-04-28 12:30:00,43.54,43.72,43.53,43.67,64270.98034958202,43.54,43.72,43.53,43.67,64270.9803
2009-04-28 12:40:00,43.65,43.86,43.65,43.84,45923.35251329932,43.65,43.86,43.65,43.84,45923.3525
2009-04-28 12:50:00,43.84,43.84,43.77,43.83,46791.87927478016,43.84,43.84,43.77,43.83,46791.8793
2009-04-28 13:00:00,43.84,43.91,43.62,43.72,49831.72293996309,43.84,43.91,43.62,43.72,49831.7229
2009-04-28 13:10:00,43.72,43.76,43.69,43.72,23558.788405167736,43.72,43.76,43.69,43.72,23558.7884
2009-04-28 13:20:00,43.72,43.78,43.65,43.66,121050.91738139182,43.72,43.78,43.65,43.66,121050.9174
2009-04-28 13:30:00,43.65,43.66,43.38,43.42,145369.6667028553,43.65,43.66,43.38,43.42,145369.6667
2009-04-28 13:40:00,43.43,43.47,43.25,43.43,67093.69232439475,43.43,43.47,43.25,43.43,67093.6923
2009-04-28 13:50:00,43.45,43.53,43.43,43.47,77841.71099772012,43.45,43.53,43.43,43.47,77841.711
2009-04-28 14:00:00,43.49,43.6,43.46,43.55,69807.83845402236,43.49,43.6,43.46,43.55,69807.8385
2009-04-28 14:10:00,43.55,43.6,43.51,43.51,49397.45955922267,43.55,43.6,43.51,43.51,49397.4596
2009-04-28 14:20:00,43.51,43.72,43.5,43.62,53957.22505699707,43.51,43.72,43.5,43.62,53957.2251
2009-04-28 14:30:00,43.64,43.82,43.64,43.78,51785.90815329498,43.64,43.82,43.64,43.78,51785.9082
2009-04-28 14:40:00,43.79,43.79,43.67,43.72,57539.89794810553,43.79,43.79,43.67,43.72,57539.8979
2009-04-28 14:50:00,43.72,43.8,43.72,43.79,41580.71870589512,43.72,43.8,43.72,43.79,41580.7187
2009-04-28 15:00:00,43.78,43.86,43.67,43.8,67419.38985995007,43.78,43.86,43.67,43.8,67419.3899
2009-04-28 15:10:00,43.81,43.86,43.71,43.71,136684.3990880469,43.81,43.86,43.71,43.71,136684.3991
2009-04-28 15:20:00,43.69,43.84,43.66,43.75,109108.6744110303,43.69,43.84,43.66,43.75,109108.6744
2009-04-28 15:30:00,43.77,43.8,43.67,43.69,147866.6811421127,43.77,43.8,43.67,43.69,147866.6811
2009-04-28 15:40:00,43.68,43.75,43.54,43.69,124199.32689175986,43.68,43.75,43.54,43.69,124199.3269
2009-04-28 15:50:00,43.67,43.75,43.57,43.65,220822.9291065031,43.67,43.75,43.57,43.65,220822.9291
2009-04-29 09:30:00,44.22,44.23,43.72,43.91,148083.81283248292,44.22,44.23,43.72,43.91,148083.8128
2009-04-29 09:40:00,43.93,44.3,43.88,44.27,97057.86559548366,43.93,44.3,43.88,44.27,97057.8656
2009-04-29 09:50:00,44.27,44.32,44.11,44.19,68179.35077624579,44.27,44.32,44.11,44.19,68179.3508
2009-04-29 10:00:00,44.19,44.29,43.99,44.02,109108.6744110303,44.19,44.29,43.99,44.02,109108.6744
2009-04-29 10:10:00,44.01,44.49,43.95,44.47,164151.55791987845,44.01,44.49,43.95,44.47,164151.5579
2009-04-29 10:20:00,44.47,44.67,44.34,44.36,162957.33362284227,44.47,44.67,44.34,44.36,162957.3336
2009-04-29 10:30:00,44.35,44.64,44.3,44.63,103897.51384214529,44.35,44.64,44.3,44.63,103897.5138
2009-04-29 10:40:00,44.65,44.94,44.6,44.66,157637.60720877213,44.65,44.94,44.6,44.66,157637.6072
2009-04-29 10:50:00,44.65,44.73,44.58,44.62,108891.54272066009,44.65,44.73,44.58,44.62,108891.5427
2009-04-29 11:00:00,44.61,44.67,44.58,44.59,95212.24622733687,44.61,44.67,44.58,44.59,95212.2462
2009-04-29 11:10:00,44.59,44.62,44.46,44.47,91629.57333622842,44.59,44.62,44.46,44.47,91629.5733
2009-04-29 11:20:00,44.46,44.69,44.46,44.52,82184.34480512432,44.46,44.69,44.46,44.52,82184.3448
2009-04-29 11:30:00,44.53,44.65,44.53,44.65,49940.288785148194,44.53,44.65,44.53,44.65,49940.2888
2009-04-29 11:40:00,44.64,44.84,44.63,44.81,57431.33210292042,44.64,44.84,44.63,44.81,57431.3321
2009-04-29 11:50:00,44.8,44.85,44.72,44.85,33981.1095429378,44.8,44.85,44.72,44.85,33981.1095
2009-04-29 12:00:00,44.85,44.89,44.78,44.78,49831.72293996309,44.85,44.89,44.78,44.78,49831.7229
2009-04-29 12:10:00,44.78,44.93,44.76,44.91,52328.737379220496,44.78,44.93,44.76,44.91,52328.7374
2009-04-29 12:20:00,44.91,44.95,44.8,44.84,39300.83595700793,44.91,44.95,44.8,44.84,39300.836
2009-04-29 12:30:00,44.83,44.87,44.7,44.7,40386.49440885898,44.83,44.87,44.7,44.7,40386.4944
2009-04-29 12:40:00,44.72,44.79,44.59,44.64,37998.04581478667,44.72,44.79,44.59,44.64,37998.0458
2009-04-29 12:50:00,44.64,44.64,44.55,44.6,37563.782434046254,44.64,44.64,44.55,44.6,37563.7824
2009-04-29 13:00:00,44.6,44.65,44.55,44.57,31809.792639235697,44.6,44.65,44.55,44.57,31809.7926
2009-04-29 13:10:00,44.57,44.65,44.54,44.62,28118.55390294213,44.57,44.65,44.54,44.62,28118.5539
2009-04-29 13:20:00,44.62,44.8,44.61,44.79,52003.03984366518,44.62,44.8,44.61,44.79,52003.0398
2009-04-29 13:30:00,44.77,44.78,44.58,44.62,78710.23775920096,44.77,44.78,44.58,44.62,78710.2378
2009-04-29 13:40:00,44.62,44.69,44.59,44.6,121268.04907176204,44.62,44.69,44.59,44.6,121268.0491
2009-04-29 13:50:00,44.58,44.59,44.43,44.44,39735.09933774835,44.58,44.59,44.43,44.44,39735.0993
2009-04-29 14:00:00,44.45,44.5,44.32,44.48,65465.20464661818,44.45,44.5,44.32,44.48,65465.2046
2009-04-29 14:10:00,44.5,44.57,44.21,44.42,65790.9021821735,44.5,44.57,44.21,44.42,65790.9022
2009-04-29 14:20:00,44.42,44.49,44.23,44.34,84247.0958636413,44.42,44.49,44.23,44.34,84247.0959
2009-04-29 14:30:00,44.35,44.71,44.29,44.68,100531.97264140702,44.35,44.71,44.29,44.68,100531.9726
2009-04-29 14:40:00,44.67,44.86,44.3,44.33,179459.34209097817,44.67,44.86,44.3,44.33,179459.3421
2009-04-29 14:50:00,44.33,44.33,44.01,44.13,157746.17305395723,44.33,44.33,44.01,44.13,157746.1731
2009-04-29 15:00:00,44.13,44.13,43.95,44.03,194658.56041689284,44.13,44.13,43.95,44.03,194658.5604
2009-04-29 15:10:00,44.03,44.11,43.72,43.81,209857.7787428075,44.03,44.11,43.72,43.81,209857.7787
2009-04-29 15:20:00,43.83,43.91,43.6,43.64,208229.2910650309,43.83,43.91,43.6,43.64,208229.2911
2009-04-29 15:30:00,43.64,43.72,43.5,43.66,202800.9988057757,43.64,43.72,43.5,43.66,202800.9988
2009-04-29 15:40:00,43.66,43.82,43.45,43.49,163500.1628487678,43.66,43.82,43.45,43.49,163500.1628
2009-04-29 15:50:00,43.48,43.88,43.48,43.69,290739.3334057106,43.48,43.88,43.48,43.69,290739.3334
2009-04-30 09:30:00,44.24,44.27,43.71,43.76,94560.85115622626,44.24,44.27,43.71,43.76,94560.8512
2009-04-30 09:40:00,43.79,43.86,43.48,43.52,91195.309955488,43.79,43.86,43.48,43.52,91195.31
2009-04-30 09:50:00,43.52,43.58,43.33,43.37,61231.13668439909,43.52,43.58,43.33,43.37,61231.1367
2009-04-30 10:00:00,43.35,43.41,43.18,43.41,168711.3234176528,43.35,43.41,43.18,43.41,168711.3234
2009-04-30 10:10:00,43.43,43.47,43.29,43.44,72847.6821192053,43.43,43.47,43.29,43.44,72847.6821
2009-04-30 10:20:00,43.46,43.62,43.45,43.6,56562.80534143958,43.46,43.62,43.45,43.6,56562.8053
2009-04-30 10:30:00,43.61,43.68,43.49,43.68,45814.78666811421,43.61,43.68,43.49,43.68,45814.7867
2009-04-30 10:40:00,43.67,43.73,43.62,43.64,78384.54022364564,43.67,43.73,43.62,43.64,78384.5402
2009-04-30 10:50:00,43.64,43.81,43.63,43.78,43209.2063836717,43.64,43.81,43.63,43.78,43209.2064
2009-04-30 11:00:00,43.79,43.8,43.57,43.66,73173.37965476062,43.79,43.8,43.57,43.66,73173.3797
2009-04-30 11:10:00,43.68,43.73,43.64,43.65,87286.93952882424,43.68,43.73,43.64,43.65,87286.9395
2009-04-30 11:20:00,43.66,43.7,43.61,43.64,87721.20290956466,43.66,43.7,43.61,43.64,87721.2029
2009-04-30 11:30:00,43.62,43.7,43.57,43.57,53740.09336662686,43.62,43.7,43.57,43.57,53740.0934
2009-04-30 11:40:00,43.57,43.7,43.57,43.67,37998.04581478667,43.57,43.7,43.57,43.67,37998.0458
2009-04-30 11:50:00,43.68,43.68,43.6,43.65,43969.16729996744,43.68,43.68,43.6,43.65,43969.1673
2009-04-30 12:00:00,43.66,43.75,43.66,43.73,160026.05580284444,43.66,43.75,43.66,43.73,160026.0558
2009-04-30 12:10:00,43.73,43.87,43.72,43.85,61665.40006513951,43.73,43.87,43.72,43.85,61665.4001
2009-04-30 12:20:00,43.88,44.26,43.87,44.25,146998.15438063187,43.88,44.26,43.87,44.25,146998.1544
2009-04-30 12:30:00,44.25,44.32,44.18,44.29,152969.2758658126,44.25,44.32,44.18,44.29,152969.2759
2009-04-30 12:40:00,44.29,44.32,44.21,44.23,106720.225816958,44.29,44.32,44.21,44.23,106720.2258
2009-04-30 12:50:00,44.23,44.39,44.21,44.26,92606.66594289435,44.23,44.39,44.21,44.26,92606.6659
2009-04-30 13:00:00,44.27,44.34,44.13,44.21,93692.32439474542,44.27,44.34,44.13,44.21,93692.3244
2009-04-30 13:10:00,44.19,44.24,44.11,44.14,47877.537726631206,44.19,44.24,44.11,44.14,47877.5377
2009-04-30 13:20:00,44.14,44.2,43.75,43.83,83921.39832808598,44.14,44.2,43.75,43.83,83921.3983
2009-04-30 13:30:00,43.83,43.94,43.72,43.74,44620.562371078064,43.83,43.94,43.72,43.74,44620.5624
2009-04-30 13:40:00,43.72,43.77,43.64,43.73,42992.07469330149,43.72,43.77,43.64,43.73,42992.0747
2009-04-30 13:50:00,43.74,43.88,43.72,43.86,56562.80534143958,43.74,43.88,43.72,43.86,56562.8053
2009-04-30 14:00:00,43.88,44.0,43.86,43.98,81641.51557919879,43.88,44.0,43.86,43.98,81641.5156
2009-04-30 14:10:00,43.98,44.1,43.95,44.08,63836.7169688416,43.98,44.1,43.95,44.08,63836.717
2009-04-30 14:20:00,44.1,44.21,44.1,44.16,55151.449354033226,44.1,44.21,44.1,44.16,55151.4494
2009-04-30 14:30:00,44.15,44.16,44.03,44.12,64922.37542069265,44.15,44.16,44.03,44.12,64922.3754
2009-04-30 14:40:00,44.11,44.11,43.95,43.96,27250.02714146129,44.11,44.11,43.95,43.96,27250.0271
2009-04-30 14:50:00,43.96,44.08,43.92,43.93,119530.99554880036,43.96,44.08,43.92,43.93,119530.9955
2009-04-30 15:00:00,43.93,43.99,43.8,43.95,165888.61144284008,43.93,43.99,43.8,43.95,165888.6114
2009-04-30 15:10:00,43.96,44.09,43.95,43.99,177722.28856801652,43.96,44.09,43.95,43.99,177722.2886
2009-04-30 15:20:00,43.98,44.08,43.97,44.01,149278.03712951907,43.98,44.08,43.97,44.01,149278.0371
2009-04-30 15:30:00,44.01,44.19,43.98,44.16,126370.64379546196,44.01,44.19,43.98,44.16,126370.6438
2009-04-30 15:40:00,44.16,44.33,44.13,44.21,146238.19346433613,44.16,44.33,44.13,44.21,146238.1935
2009-04-30 15:50:00,44.22,44.53,44.22,44.49,648355.2274454457,44.22,44.53,44.22,44.49,648355.2274
2009-05-01 09:30:00,43.89,44.49,43.74,43.95,68179.35077624579,43.89,44.49,43.74,43.95,68179.3508
2009-05-01 09:40:00,43.91,43.94,43.75,43.88,88915.42720660081,43.91,43.94,43.75,43.88,88915.4272
2009-05-01 09:50:00,43.85,43.95,43.75,43.95,87286.93952882424,43.85,43.95,43.75,43.95,87286.9395
2009-05-01 10:00:00,43.95,44.01,43.61,43.61,68396.482466616,43.95,44.01,43.61,43.61,68396.4825
2009-05-01 10:10:00,43.62,43.82,43.61,43.78,57974.16132884595,43.62,43.82,43.61,43.78,57974.1613
2009-05-01 10:20:00,43.75,43.97,43.69,43.95,92606.66594289435,43.75,43.97,43.69,43.95,92606.6659
2009-05-01 10:30:00,43.96,44.1,43.95,44.07,52545.86906959071,43.96,44.1,43.95,44.07,52545.8691
2009-05-01 10:40:00,44.08,44.29,44.0,44.24,61991.097600694826,44.08,44.29,44.0,44.24,61991.0976
2009-05-01 10:50:00,44.25,44.35,44.19,44.35,117576.81033546849,44.25,44.35,44.19,44.35,117576.8103
2009-05-01 11:00:00,44.34,44.37,44.16,44.19,52763.00075996092,44.34,44.37,44.16,44.19,52763.0008
2009-05-01 11:10:00,44.17,44.29,44.16,44.27,55151.449354033226,44.17,44.29,44.16,44.27,55151.4494
2009-05-01 11:20:00,44.27,44.3,44.03,44.09,74041.90641624146,44.27,44.3,44.03,44.09,74041.9064
2009-05-01 11:30:00,44.09,44.1,43.98,43.98,43534.90391922701,44.09,44.1,43.98,43.98,43534.9039
2009-05-01 11:40:00,44.0,44.0,43.83,43.83,25947.23699924004,44.0,44.0,43.83,43.83,25947.237
2009-05-01 11:50:00,43.83,43.83,43.64,43.64,32026.924329605907,43.83,43.83,43.64,43.64,32026.9243
2009-05-01 12:00:00,43.64,43.66,43.48,43.53,100206.2751058517,43.64,43.66,43.48,43.53,100206.2751
2009-05-01 12:10:00,43.53,43.54,43.38,43.41,72956.24796439041,43.53,43.54,43.38,43.41,72956.248
2009-05-01 12:20:00,43.41,43.41,43.14,43.14,94018.02193030072,43.41,43.41,43.14,43.14,94018.0219
2009-05-01 12:30:00,43.14,43.37,43.11,43.34,67419.38985995007,43.14,43.37,43.11,43.34,67419.3899
2009-05-01 12:40:00,43.35,43.37,43.09,43.14,34523.938768863314,43.35,43.37,43.09,43.14,34523.9388
2009-05-01 12:50:00,43.13,43.33,43.13,43.31,25187.276082944307,43.13,43.33,43.13,43.31,25187.2761
2009-05-01 13:00:00,43.32,43.35,43.18,43.33,45489.0891325589,43.32,43.35,43.18,43.33,45489.0891
2009-05-01 13:10:00,43.32,43.34,43.16,43.16,37889.47996960156,43.32,43.34,43.16,43.16,37889.48
2009-05-01 13:20:00,43.16,43.25,43.16,43.25,28118.55390294213,43.16,43.25,43.16,43.25,28118.5539
2009-05-01 13:30:00,43.26,43.35,43.2,43.3,29747.041580718706,43.26,43.35,43.2,43.3,29747.0416
2009-05-01 13:40:00,43.33,43.38,43.32,43.36,20410.37889479969,43.33,43.38,43.32,43.36,20410.3789
2009-05-01 13:50:00,43.36,43.37,43.17,43.25,49397.45955922267,43.36,43.37,43.17,43.25,49397.4596
2009-05-01 14:00:00,43.25,43.25,43.14,43.14,90109.65150363695,43.25,43.25,43.14,43.14,90109.6515
2009-05-01 14:10:00,43.15,43.15,42.95,43.04,127239.1705569428,43.15,43.15,42.95,43.04,127239.1706
2009-05-01 14:20:00,43.06,43.08,42.96,42.98,126370.64379546196,43.06,43.08,42.96,42.98,126370.6438
2009-05-01 14:30:00,42.98,43.04,42.97,42.98,76973.18423623928,42.98,43.04,42.97,42.98,76973.1842
2009-05-01 14:40:00,42.98,43.05,42.89,42.99,136250.13570730647,42.98,43.05,42.89,42.99,136250.1357
2009-05-01 14:50:00,42.99,43.02,42.87,42.87,45706.22082292911,42.99,43.02,42.87,42.87,45706.2208
2009-05-01 15:00:00,42.88,42.9,42.74,42.75,83595.70079253067,42.88,42.9,42.74,42.75,83595.7008
2009-05-01 15:10:00,42.74,42.9,42.74,42.74,91629.57333622842,42.74,42.9,42.74,42.74,91629.5733
2009-05-01 15:20:00,42.74,42.79,42.65,42.74,62099.66344587993,42.74,42.79,42.65,42.74,62099.6634
2009-05-01 15:30:00,42.74,42.81,42.67,42.73,129519.05330583,42.74,42.81,42.67,42.73,129519.0533
2009-05-01 15:40:00,42.73,42.81,42.72,42.74,89892.51981326674,42.73,42.81,42.72,42.74,89892.5198
2009-05-01 15:50:00,42.73,42.8,42.37,42.63,331451.52535012487,42.73,42.8,42.37,42.63,331451.5254
2009-05-04 09:30:00,42.81,43.16,42.38,42.61,111605.6888502877,42.81,43.16,42.38,42.61,111605.6889
2009-05-04 09:40:00,42.63,42.66,42.49,42.62,98252.0898925198,42.63,42.66,42.49,42.62,98252.0899
2009-05-04 09:50:00,42.61,42.77,42.46,42.67,205298.0132450332,42.61,42.77,42.46,42.67,205298.0132
2009-05-04 10:00:00,42.7,42.95,42.7,42.79,135273.04310064056,42.7,42.95,42.7,42.79,135273.0431
2009-05-04 10:10:00,42.8,43.13,42.78,43.09,119205.29801324505,42.8,43.13,42.78,43.09,119205.298
2009-05-04 10:20:00,43.1,43.62,43.09,43.45,109217.2402562154,43.1,43.62,43.09,43.45,109217.2403
2009-05-04 10:30:00,43.45,43.49,43.25,43.34,127456.302247313,43.45,43.49,43.25,43.34,127456.3022
2009-05-04 10:40:00,43.33,43.34,43.06,43.1,69590.70676365215,43.33,43.34,43.06,43.1,69590.7068
2009-05-04 10:50:00,43.11,43.12,42.98,43.02,87938.33459993487,43.11,43.12,42.98,43.02,87938.3346
2009-05-04 11:00:00,43.02,43.23,43.02,43.14,73390.51134513083,43.02,43.23,43.02,43.14,73390.5113
2009-05-04 11:10:00,43.14,43.17,43.02,43.04,64596.67788513734,43.14,43.17,43.02,43.04,64596.6779
2009-05-04 11:20:00,43.05,43.13,43.02,43.05,33546.84616219738,43.05,43.13,43.02,43.05,33546.8462
2009-05-04 11:30:00,43.07,43.09,42.96,43.02,40169.36271848877,43.07,43.09,42.96,43.02,40169.3627
2009-05-04 11:40:00,43.0,43.08,42.97,43.02,33221.14862664206,43.0,43.08,42.97,43.02,33221.1486
2009-05-04 11:50:00,43.0,43.05,42.9,42.91,31266.96341331017,43.0,43.05,42.9,42.91,31266.9634
2009-05-04 12:00:00,42.91,42.96,42.83,42.85,58191.29301921616,42.91,42.96,42.83,42.85,58191.293
2009-05-04 12:10:00,42.84,43.02,42.82,43.0,37346.65074367605,42.84,43.02,42.82,43.0,37346.6507
2009-05-04 12:20:00,43.0,43.02,42.95,42.97,25730.10530886983,43.0,43.02,42.95,42.97,25730.1053
2009-05-04 12:30:00,42.99,43.07,42.98,43.03,23450.22255998263,42.99,43.07,42.98,43.03,23450.2226
2009-05-04 12:40:00,43.02,43.07,42.93,42.93,36369.5581370101,43.02,43.07,42.93,42.93,36369.5581
2009-05-04 12:50:00,42.95,42.96,42.84,42.9,29095.64650960808,42.95,42.96,42.84,42.9,29095.6465
2009-05-04 13:00:00,42.91,43.03,42.89,43.02,20084.681359244383,42.91,43.03,42.89,43.02,20084.6814
2009-05-04 13:10:00,43.02,43.03,42.94,42.99,36586.68982738031,43.02,43.03,42.94,42.99,36586.6898
2009-05-04 13:20:00,42.99,43.06,42.97,42.97,25404.40777331452,42.99,43.06,42.97,42.97,25404.4078
2009-05-04 13:30:00,42.98,43.08,42.98,43.02,31375.52925849528,42.98,43.08,42.98,43.02,31375.5293
2009-05-04 13:40:00,43.02,43.06,42.96,43.04,22147.43241776137,43.02,43.06,42.96,43.04,22147.4324
2009-05-04 13:50:00,43.04,43.08,42.9,43.06,35175.333839973944,43.04,43.08,42.9,43.06,35175.3338
2009-05-04 14:00:00,43.06,43.09,42.97,42.99,48528.93279774183,43.06,43.09,42.97,42.99,48528.9328
2009-05-04 14:10:00,42.97,43.08,42.94,43.05,49397.45955922267,42.97,43.08,42.94,43.05,49397.4596
2009-05-04 14:20:00,43.07,43.17,43.05,43.16,41689.28455108023,43.07,43.17,43.05,43.16,41689.2846
2009-05-04 14:30:00,43.17,43.17,42.88,42.91,80881.55466290306,43.17,43.17,42.88,42.91,80881.5547
2009-05-04 14:40:00,42.93,42.98,42.84,42.94,55260.01519921833,42.93,42.98,42.84,42.94,55260.0152
2009-05-04 14:50:00,42.94,42.94,42.85,42.9,73933.34057105635,42.94,42.94,42.85,42.9,73933.3406
2009-05-04 15:00:00,42.9,43.02,42.88,42.92,62533.92682662035,42.9,43.02,42.88,42.92,62533.9268
2009-05-04 15:10:00,42.92,42.97,42.85,42.91,86201.28107697319,42.92,42.97,42.85,42.91,86201.2811
2009-05-04 15:20:00,42.93,42.95,42.9,42.9,55585.71273477364,42.93,42.95,42.9,42.9,55585.7127
2009-05-04 15:30:00,42.9,42.95,42.72,42.81,101400.49940288786,42.9,42.95,42.72,42.81,101400.4994
2009-05-04 15:40:00,42.81,42.87,42.6,42.62,139398.54521767452,42.81,42.87,42.6,42.62,139398.5452
2009-05-04 15:50:00,42.61,43.01,42.61,42.89,284333.9485397894,42.61,43.01,42.61,42.89,284333.9485
2009-05-05 09:30:00,43.31,44.19,42.75,43.07,70567.7993703181,43.31,44.19,42.75,43.07,70567.7994
2009-05-05 09:40:00,43.07,43.07,42.76,42.85,54717.185973292806,43.07,43.07,42.76,42.85,54717.186
2009-05-05 09:50:00,42.85,43.04,42.76,42.96,34089.675388122894,42.85,43.04,42.76,42.96,34089.6754
2009-05-05 10:00:00,42.95,43.0,42.8,42.8,44186.29899033765,42.95,43.0,42.8,42.8,44186.299
2009-05-05 10:10:00,42.82,42.91,42.75,42.86,27792.85636738682,42.82,42.91,42.75,42.86,27792.8564
2009-05-05 10:20:00,42.87,42.88,42.62,42.74,51568.77646292477,42.87,42.88,42.62,42.74,51568.7765
2009-05-05 10:30:00,42.72,42.75,42.65,42.69,43209.2063836717,42.72,42.75,42.65,42.69,43209.2064
2009-05-05 10:40:00,42.73,42.97,42.7,42.79,55260.01519921833,42.73,42.97,42.7,42.79,55260.0152
2009-05-05 10:50:00,42.79,42.79,42.65,42.68,28009.98805775703,42.79,42.79,42.65,42.68,28009.9881
2009-05-05 11:00:00,42.69,42.76,42.66,42.66,24210.18347627836,42.69,42.76,42.66,42.66,24210.1835
2009-05-05 11:10:00,42.66,42.84,42.64,42.81,17696.232765172077,42.66,42.84,42.64,42.81,17696.2328
2009-05-05 11:20:00,42.81,42.89,42.76,42.83,36260.992291824994,42.81,42.89,42.76,42.83,36260.9923
2009-05-05 11:30:00,42.83,42.89,42.67,42.68,29964.173271088915,42.83,42.89,42.67,42.68,29964.1733
2009-05-05 11:40:00,42.67,42.75,42.62,42.7,24210.18347627836,42.67,42.75,42.62,42.7,24210.1835
2009-05-05 11:50:00,42.68,42.78,42.68,42.73,17587.666919986972,42.68,42.78,42.68,42.73,17587.6669
2009-05-05 12:00:00,42.73,42.74,42.65,42.66,26272.93453479536,42.73,42.74,42.65,42.66,26272.9345
2009-05-05 12:10:00,42.68,42.72,42.58,42.72,19216.154597763543,42.68,42.72,42.58,42.72,19216.1546
2009-05-05 12:20:00,42.73,42.82,42.73,42.82,15199.218325914668,42.73,42.82,42.73,42.82,15199.2183
2009-05-05 12:30:00,42.82,42.83,42.64,42.73,28878.51481923787,42.82,42.83,42.64,42.73,28878.5148
2009-05-05 12:40:00,42.74,42.76,42.67,42.74,23015.95917924221,42.74,42.76,42.67,42.74,23015.9592
2009-05-05 12:50:00,42.75,42.85,42.72,42.79,17804.798610357182,42.75,42.85,42.72,42.79,17804.7986
2009-05-05 13:00:00,42.79,42.85,42.75,42.79,13679.296493323202,42.79,42.85,42.75,42.79,13679.2965
2009-05-05 13:10:00,42.79,42.8,42.63,42.63,18239.0619910976,42.79,42.8,42.63,42.63,18239.062
2009-05-05 13:20:00,42.65,42.76,42.63,42.69,18673.325371838026,42.65,42.76,42.63,42.69,18673.3254
2009-05-05 13:30:00,42.69,42.81,42.67,42.76,25295.84192812941,42.69,42.81,42.67,42.76,25295.8419
2009-05-05 13:40:00,42.77,42.78,42.65,42.74,32135.49017479101,42.77,42.78,42.65,42.74,32135.4902
2009-05-05 13:50:00,42.76,42.8,42.69,42.72,17913.364455542287,42.76,42.8,42.69,42.72,17913.3645
2009-05-05 14:00:00,42.72,42.78,42.7,42.77,24644.446857018786,42.72,42.78,42.7,42.77,24644.4469
2009-05-05 14:10:00,42.75,42.77,42.63,42.63,31266.96341331017,42.75,42.77,42.63,42.63,31266.9634
2009-05-05 14:20:00,42.64,42.67,42.54,42.57,101834.76278362828,42.64,42.67,42.54,42.57,101834.7628
2009-05-05 14:30:00,42.56,42.71,42.55,42.63,44729.12821626317,42.56,42.71,42.55,42.63,44729.1282
2009-05-05 14:40:00,42.63,42.67,42.6,42.67,33655.41200738248,42.63,42.67,42.6,42.67,33655.412
2009-05-05 14:50:00,42.67,42.73,42.66,42.66,38540.87504071219,42.67,42.73,42.66,42.66,38540.875
2009-05-05 15:00:00,42.67,42.73,42.63,42.66,50591.68385625882,42.67,42.73,42.63,42.66,50591.6839
2009-05-05 15:10:00,42.67,42.67,42.57,42.62,58625.55639995658,42.67,42.67,42.57,42.62,58625.5564
2009-05-05 15:20:00,42.63,42.73,42.56,42.7,65139.50711106286,42.63,42.73,42.56,42.7,65139.5071
2009-05-05 15:30:00,42.7,42.94,42.69,42.76,106394.52828140269,42.7,42.94,42.69,42.76,106394.5283
2009-05-05 15:40:00,42.76,42.83,42.72,42.74,141895.55965693193,42.76,42.83,42.72,42.74,141895.5597
2009-05-05 15:50:00,42.75,42.79,42.65,42.74,116708.28357398765,42.75,42.79,42.65,42.74,116708.2836
2009-05-06 09:30:00,43.03,43.49,42.82,42.9,57431.33210292042,43.03,43.49,42.82,42.9,57431.3321
2009-05-06 09:40:00,42.88,43.08,42.71,42.74,48094.669417001416,42.88,43.08,42.71,42.74,48094.6694
2009-05-06 09:50:00,42.74,42.83,42.69,42.69,61122.57083921399,42.74,42.83,42.69,42.69,61122.5708
2009-05-06 10:00:00,42.72,42.78,42.38,42.47,74476.16979698188,42.72,42.78,42.38,42.47,74476.1698
2009-05-06 10:10:00,42.46,42.46,42.15,42.16,80664.42297253285,42.46,42.46,42.15,42.16,80664.423
2009-05-06 10:20:00,42.17,42.2,41.91,41.97,104548.90891325587,42.17,42.2,41.91,41.97,104548.9089
2009-05-06 10:30:00,41.95,42.39,41.91,42.36,102811.85539029422,41.95,42.39,41.91,42.36,102811.8554
2009-05-06 10:40:00,42.35,42.66,42.35,42.59,136792.964933232,42.35,42.66,42.35,42.59,136792.9649
2009-05-06 10:50:00,42.58,42.72,42.48,42.68,49397.45955922267,42.58,42.72,42.48,42.68,49397.4596
2009-05-06 11:00:00,42.67,42.79,42.59,42.75,39843.66518293345,42.67,42.79,42.59,42.75,39843.6652
2009-05-06 11:10:00,42.75,42.96,42.74,42.8,78818.80360438606,42.75,42.96,42.74,42.8,78818.8036
2009-05-06 11:20:00,42.82,42.95,42.79,42.86,72304.85289327978,42.82,42.95,42.79,42.86,72304.8529
2009-05-06 11:30:00,42.86,42.95,42.83,42.94,49723.157094777984,42.86,42.95,42.83,42.94,49723.1571
2009-05-06 11:40:00,42.91,43.02,42.87,42.97,65790.9021821735,42.91,43.02,42.87,42.97,65790.9022
2009-05-06 11:50:00,42.96,43.16,42.93,43.16,60145.47823254804,42.96,43.16,42.93,43.16,60145.4782
2009-05-06 12:00:00,43.15,43.15,43.0,43.11,53522.96167625665,43.15,43.15,43.0,43.11,53522.9617
2009-05-06 12:10:00,43.11,43.32,43.09,43.25,50157.4204755184,43.11,43.32,43.09,43.25,50157.4205
2009-05-06 12:20:00,43.27,43.33,43.24,43.28,45163.39159700358,43.27,43.33,43.24,43.28,45163.3916
2009-05-06 12:30:00,43.28,43.3,43.06,43.09,60905.439148843776,43.28,43.3,43.06,43.09,60905.4391
2009-05-06 12:40:00,43.1,43.1,43.01,43.02,27250.02714146129,43.1,43.1,43.01,43.02,27250.0271
2009-05-06 12:50:00,43.02,43.02,42.78,42.8,29638.4757355336,43.02,43.02,42.78,42.8,29638.4757
2009-05-06 13:00:00,42.81,42.83,42.71,42.74,46249.05004885463,42.81,42.83,42.71,42.74,46249.05
2009-05-06 13:10:00,42.74,42.75,42.66,42.68,26381.50037998045,42.74,42.75,42.66,42.68,26381.5004
2009-05-06 13:20:00,42.67,42.69,42.61,42.66,36152.42644663989,42.67,42.69,42.61,42.66,36152.4264
2009-05-06 13:30:00,42.64,42.81,42.63,42.71,32244.05601997612,42.64,42.81,42.63,42.71,32244.056
2009-05-06 13:40:00,42.71,42.78,42.62,42.76,29095.64650960808,42.71,42.78,42.62,42.76,29095.6465
2009-05-06 13:50:00,42.74,42.9,42.72,42.9,41472.15286071002,42.74,42.9,42.72,42.9,41472.1529
2009-05-06 14:00:00,42.9,43.06,42.9,43.05,38758.0067310824,42.9,43.06,42.9,43.05,38758.0067
2009-05-06 14:10:00,43.03,43.14,43.03,43.09,47986.10357181631,43.03,43.14,43.03,43.09,47986.1036
2009-05-06 14:20:00,43.1,43.19,43.09,43.12,81424.38388882858,43.1,43.19,43.09,43.12,81424.3839
2009-05-06 14:30:00,43.12,43.3,43.11,43.22,73064.81380957551,43.12,43.3,43.11,43.22,73064.8138
2009-05-06 14:40:00,43.23,43.23,43.02,43.06,73173.37965476062,43.23,43.23,43.02,43.06,73173.3797
2009-05-06 14:50:00,43.07,43.07,42.96,43.01,42774.94300293128,43.07,43.07,42.96,43.01,42774.943
2009-05-06 15:00:00,43.01,43.07,43.01,43.06,91521.00749104332,43.01,43.07,43.01,43.06,91521.0075
2009-05-06 15:10:00,43.05,43.06,42.97,43.04,60471.17576810336,43.05,43.06,42.97,43.04,60471.1758
2009-05-06 15:20:00,43.04,43.12,42.93,43.06,122462.27336879818,43.04,43.12,42.93,43.06,122462.2734
2009-05-06 15:30:00,43.05,43.06,42.69,42.78,104766.0406036261,43.05,43.06,42.69,42.78,104766.0406
2009-05-06 15:40:00,42.78,42.88,42.74,42.84,101943.32862881338,42.78,42.88,42.74,42.84,101943.3286
2009-05-06 15:50:00,42.85,43.48,42.85,43.02,189447.39984800783,42.85,43.48,42.85,43.02,189447.3998
2009-05-07 09:30:00,43.06,43.48,42.44,43.46,113994.13744436,43.06,43.48,42.44,43.46,113994.1374
2009-05-07 09:40:00,43.47,43.58,43.15,43.2,115188.36174139616,43.47,43.58,43.15,43.2,115188.3617
2009-05-07 09:50:00,43.2,43.43,43.11,43.32,84138.5300184562,43.2,43.43,43.11,43.32,84138.53
2009-05-07 10:00:00,43.31,43.47,43.02,43.21,123656.49766583434,43.31,43.47,43.02,43.21,123656.4977
2009-05-07 10:10:00,43.21,43.44,43.06,43.4,65030.94126587776,43.21,43.44,43.06,43.4,65030.9413
2009-05-07 10:20:00,43.41,43.42,43.19,43.32,64488.11203995223,43.41,43.42,43.19,43.32,64488.112
2009-05-07 10:30:00,43.31,43.45,43.22,43.43,54608.6201281077,43.31,43.45,43.22,43.43,54608.6201
2009-05-07 10:40:00,43.42,43.43,43.35,43.38,42992.07469330149,43.42,43.43,43.35,43.38,42992.0747
2009-05-07 10:50:00,43.4,43.49,43.34,43.43,108782.97687547498,43.4,43.49,43.34,43.43,108782.9769
2009-05-07 11:00:00,43.42,43.7,43.38,43.62,97057.86559548366,43.42,43.7,43.38,43.62,97057.8656
2009-05-07 11:10:00,43.61,43.65,43.51,43.6,82292.91065030942,43.61,43.65,43.51,43.6,82292.9107
2009-05-07 11:20:00,43.6,43.68,43.57,43.66,45489.0891325589,43.6,43.68,43.57,43.66,45489.0891
2009-05-07 11:30:00,43.68,43.89,43.62,43.86,68179.35077624579,43.68,43.89,43.62,43.86,68179.3508
2009-05-07 11:40:00,43.85,43.95,43.71,43.74,67636.52155032028,43.85,43.95,43.71,43.74,67636.5216
2009-05-07 11:50:00,43.74,43.84,43.73,43.8,69699.27260883726,43.74,43.84,43.73,43.8,69699.2726
2009-05-07 12:00:00,43.81,43.9,43.76,43.85,42123.54793182065,43.81,43.9,43.76,43.85,42123.5479
2009-05-07 12:10:00,43.85,43.92,43.82,43.85,53414.395831071546,43.85,43.92,43.82,43.85,53414.3958
2009-05-07 12:20:00,43.86,43.95,43.81,43.93,53740.09336662686,43.86,43.95,43.81,43.93,53740.0934
2009-05-07 12:30:00,43.93,44.02,43.91,43.99,42449.24546737597,43.93,44.02,43.91,43.99,42449.2455
2009-05-07 12:40:00,43.99,44.01,43.9,44.0,51785.90815329498,43.99,44.01,43.9,44.0,51785.9082
2009-05-07 12:50:00,44.0,44.05,43.92,44.02,46574.747584409946,44.0,44.05,43.92,44.02,46574.7476
2009-05-07 13:00:00,44.03,44.03,43.93,43.99,48203.23526218652,44.03,44.03,43.93,43.99,48203.2353
2009-05-07 13:10:00,43.99,43.99,43.93,43.95,57757.02963847574,43.99,43.99,43.93,43.95,57757.0296
2009-05-07 13:20:00,43.96,44.04,43.95,44.02,71110.62859624362,43.96,44.04,43.95,44.02,71110.6286
2009-05-07 13:30:00,44.02,44.03,43.77,43.8,71002.06275105852,44.02,44.03,43.77,43.8,71002.0628
2009-05-07 13:40:00,43.8,43.81,43.66,43.75,102703.28954510912,43.8,43.81,43.66,43.75,102703.2895
2009-05-07 13:50:00,43.72,43.91,43.72,43.84,52980.132450331126,43.72,43.91,43.72,43.84,52980.1325
2009-05-07 14:00:00,43.84,43.95,43.83,43.91,37020.95320812073,43.84,43.95,43.83,43.91,37020.9532
2009-05-07 14:10:00,43.9,43.9,43.77,43.85,61773.965910324616,43.9,43.9,43.77,43.85,61773.9659
2009-05-07 14:20:00,43.86,43.99,43.84,43.97,76973.18423623928,43.86,43.99,43.84,43.97,76973.1842
2009-05-07 14:30:00,43.97,44.15,43.87,43.87,164368.68961024864,43.97,44.15,43.87,43.87,164368.6896
2009-05-07 14:40:00,43.87,43.88,43.76,43.87,85658.45185104766,43.87,43.88,43.76,43.87,85658.4519
2009-05-07 14:50:00,43.86,43.93,43.78,43.81,85441.32016067745,43.86,43.93,43.78,43.81,85441.3202
2009-05-07 15:00:00,43.82,43.9,43.7,43.79,82184.34480512432,43.82,43.9,43.7,43.79,82184.3448
2009-05-07 15:10:00,43.79,43.79,43.51,43.51,161328.8459450657,43.79,43.79,43.51,43.51,161328.8459
2009-05-07 15:20:00,43.51,43.58,43.43,43.48,236456.4108131582,43.51,43.58,43.43,43.48,236456.4108
2009-05-07 15:30:00,43.48,43.48,43.16,43.31,162088.80686136143,43.48,43.48,43.16,43.31,162088.8069
2009-05-07 15:40:00,43.3,43.51,43.27,43.49,166431.4406687656,43.3,43.51,43.27,43.49,166431.4407
2009-05-07 15:50:00,43.49,43.7,43.42,43.48,201389.6428183693,43.49,43.7,43.42,43.48,201389.6428
2009-05-08 09:30:00,43.65,43.69,43.08,43.25,207143.6326131799,43.65,43.69,43.08,43.25,207143.6326
2009-05-08 09:40:00,43.25,43.68,43.14,43.68,142872.65226359788,43.25,43.68,43.14,43.68,142872.6523
2009-05-08 09:50:00,43.67,43.79,43.51,43.68,88046.90044511997,43.67,43.79,43.51,43.68,88046.9004
2009-05-08 10:00:00,43.7,43.95,43.65,43.71,99446.31418955595,43.7,43.95,43.65,43.71,99446.3142
2009-05-08 10:10:00,43.71,43.71,43.44,43.49,128759.09238953426,43.71,43.71,43.44,43.49,128759.0924
2009-05-08 10:20:00,43.51,43.67,43.37,43.56,94126.58777548584,43.51,43.67,43.37,43.56,94126.5878
2009-05-08 10:30:00,43.54,43.66,43.53,43.61,99337.74834437086,43.54,43.66,43.53,43.61,99337.7483
2009-05-08 10:40:00,43.6,43.64,43.44,43.49,52003.03984366518,43.6,43.64,43.44,43.49,52003.0398
2009-05-08 10:50:00,43.48,43.55,43.3,43.55,65899.4680273586,43.48,43.55,43.3,43.55,65899.468
2009-05-08 11:00:00,43.52,43.56,43.25,43.26,85984.14938660298,43.52,43.56,43.25,43.26,85984.1494
2009-05-08 11:10:00,43.28,43.41,43.23,43.34,99120.61665400064,43.28,43.41,43.23,43.34,99120.6167
2009-05-08 11:20:00,43.33,43.37,43.1,43.12,44837.69406144827,43.33,43.37,43.1,43.12,44837.6941
2009-05-08 11:30:00,43.14,43.29,43.08,43.25,38866.57257626751,43.14,43.29,43.08,43.25,38866.5726
2009-05-08 11:40:00,43.25,43.46,43.22,43.36,78493.10606883075,43.25,43.46,43.22,43.36,78493.1061
2009-05-08 11:50:00,43.36,43.52,43.33,43.52,83595.70079253067,43.36,43.52,43.33,43.52,83595.7008
2009-05-08 12:00:00,43.54,43.54,43.37,43.42,89566.82227771144,43.54,43.54,43.37,43.42,89566.8223
2009-05-08 12:10:00,43.42,43.57,43.41,43.57,72847.6821192053,43.42,43.57,43.41,43.57,72847.6821
2009-05-08 12:20:00,43.57,43.59,43.48,43.53,46466.18173922484,43.57,43.59,43.48,43.53,46466.1817
2009-05-08 12:30:00,43.52,43.53,43.36,43.49,68830.74584735642,43.52,43.53,43.36,43.49,68830.7458
2009-05-08 12:40:00,43.49,43.57,43.39,43.42,66442.29725328412,43.49,43.57,43.39,43.42,66442.2973
2009-05-08 12:50:00,43.42,43.64,43.41,43.54,63728.1511236565,43.42,43.64,43.41,43.54,63728.1511
2009-05-08 13:00:00,43.54,43.68,43.5,43.67,46574.747584409946,43.54,43.68,43.5,43.67,46574.7476
2009-05-08 13:10:00,43.66,43.86,43.65,43.85,48094.669417001416,43.66,43.86,43.65,43.85,48094.6694
2009-05-08 13:20:00,43.86,43.87,43.79,43.87,57865.59548366084,43.86,43.87,43.79,43.87,57865.5955
2009-05-08 13:30:00,43.87,43.88,43.72,43.84,69590.70676365215,43.87,43.88,43.72,43.84,69590.7068
2009-05-08 13:40:00,43.84,43.9,43.82,43.84,94235.15362067094,43.84,43.9,43.82,43.84,94235.1536
2009-05-08 13:50:00,43.84,43.86,43.79,43.84,46791.87927478016,43.84,43.86,43.79,43.84,46791.8793
2009-05-08 14:00:00,43.84,44.03,43.83,44.02,208446.4227554012,43.84,44.03,43.83,44.02,208446.4228
2009-05-08 14:10:00,44.02,44.28,44.02,44.27,93800.89023993052,44.02,44.28,44.02,44.27,93800.8902
2009-05-08 14:20:00,44.28,44.48,44.26,44.37,145369.6667028553,44.28,44.48,44.26,44.37,145369.6667
2009-05-08 14:30:00,44.37,44.71,44.37,44.55,166540.0065139507,44.37,44.71,44.37,44.55,166540.0065
2009-05-08 14:40:00,44.55,44.9,44.54,44.89,152100.74910433177,44.55,44.9,44.54,44.89,152100.7491
2009-05-08 14:50:00,44.89,45.18,44.89,45.05,170231.24525024428,44.89,45.18,44.89,45.05,170231.2453
2009-05-08 15:00:00,45.02,45.13,44.78,44.98,142329.82303767235,45.02,45.13,44.78,44.98,142329.823
2009-05-08 15:10:00,44.97,45.03,44.87,44.9,123439.36597546413,44.97,45.03,44.87,44.9,123439.366
2009-05-08 15:20:00,44.91,44.98,44.89,44.95,128650.52654434917,44.91,44.98,44.89,44.95,128650.5265
2009-05-08 15:30:00,44.95,44.95,44.81,44.9,261100.85767017692,44.95,44.95,44.81,44.9,261100.8577
2009-05-08 15:40:00,44.9,45.07,44.84,45.0,301053.0886982955,44.9,45.07,44.84,45.0,301053.0887
2009-05-08 15:50:00,45.0,45.0,44.65,44.74,506025.4044077733,45.0,45.0,44.65,44.74,506025.4044
2009-05-11 09:30:00,44.21,44.35,43.66,44.1,85007.05677993703,44.21,44.35,43.66,44.1,85007.0568
2009-05-11 09:40:00,44.08,44.26,43.95,44.08,71979.15535772446,44.08,44.26,43.95,44.08,71979.1554
2009-05-11 09:50:00,44.09,44.3,44.08,44.29,48094.669417001416,44.09,44.3,44.08,44.29,48094.6694
2009-05-11 10:00:00,44.29,44.6,44.24,44.54,56454.23949625448,44.29,44.6,44.24,44.54,56454.2395
2009-05-11 10:10:00,44.54,44.77,44.5,44.68,78275.97437846054,44.54,44.77,44.5,44.68,78275.9744
2009-05-11 10:20:00,44.7,44.89,44.65,44.86,59711.21485180762,44.7,44.89,44.65,44.86,59711.2149
2009-05-11 10:30:00,44.87,45.2,44.84,45.03,86744.11030289871,44.87,45.2,44.84,45.03,86744.1103
2009-05-11 10:40:00,45.07,45.12,44.91,44.96,37672.34827923135,45.07,45.12,44.91,44.96,37672.3483
2009-05-11 10:50:00,44.96,44.99,44.86,44.93,37672.34827923135,44.96,44.99,44.86,44.93,37672.3483
2009-05-11 11:00:00,44.92,45.13,44.92,45.07,36912.38736293562,44.92,45.13,44.92,45.07,36912.3874
2009-05-11 11:10:00,45.07,45.32,45.07,45.22,37346.65074367605,45.07,45.32,45.07,45.22,37346.6507
2009-05-11 11:20:00,45.23,45.25,45.1,45.1,34089.675388122894,45.23,45.25,45.1,45.1,34089.6754
2009-05-11 11:30:00,45.11,45.13,44.93,45.08,33221.14862664206,45.11,45.13,44.93,45.08,33221.1486
2009-05-11 11:40:00,45.09,45.15,45.0,45.03,21604.60319183585,45.09,45.15,45.0,45.03,21604.6032
2009-05-11 11:50:00,45.04,45.16,44.97,45.07,56019.97611551406,45.04,45.16,44.97,45.07,56019.9761
2009-05-11 12:00:00,45.06,45.12,45.04,45.11,19867.549668874173,45.06,45.12,45.04,45.11,19867.5497
2009-05-11 12:10:00,45.09,45.16,45.08,45.14,41689.28455108023,45.09,45.16,45.08,45.14,41689.2846
2009-05-11 12:20:00,45.14,45.14,44.95,45.01,33004.01693627185,45.14,45.14,44.95,45.01,33004.0169
2009-05-11 12:30:00,45.01,45.08,45.0,45.02,9228.096840733906,45.01,45.08,45.0,45.02,9228.0968
2009-05-11 12:40:00,45.05,45.11,45.0,45.05,17479.101074801867,45.05,45.11,45.0,45.05,17479.1011
2009-05-11 12:50:00,45.04,45.07,45.0,45.02,14113.55987406362,45.04,45.07,45.0,45.02,14113.5599
2009-05-11 13:00:00,45.0,45.1,44.92,45.1,24101.61763109326,45.0,45.1,44.92,45.1,24101.6176
2009-05-11 13:10:00,45.11,45.36,45.1,45.32,48963.19617848225,45.11,45.36,45.1,45.32,48963.1962
2009-05-11 13:20:00,45.33,45.35,45.1,45.14,48746.06448811204,45.33,45.35,45.1,45.14,48746.0645
2009-05-11 13:30:00,45.13,45.35,45.12,45.33,71979.15535772446,45.13,45.35,45.12,45.33,71979.1554
2009-05-11 13:40:00,45.33,45.34,45.21,45.29,30615.568342199545,45.33,45.34,45.21,45.29,30615.5683
2009-05-11 13:50:00,45.27,45.29,45.2,45.21,38540.87504071219,45.27,45.29,45.2,45.21,38540.875
2009-05-11 14:00:00,45.21,45.27,45.21,45.25,29312.77819997829,45.21,45.27,45.21,45.25,29312.7782
2009-05-11 14:10:00,45.24,45.25,45.12,45.15,57322.76625773532,45.24,45.25,45.12,45.15,57322.7663
2009-05-11 14:20:00,45.16,45.21,45.13,45.2,49831.72293996309,45.16,45.21,45.13,45.2,49831.7229
2009-05-11 14:30:00,45.2,45.24,45.12,45.17,81532.94973401369,45.2,45.24,45.12,45.17,81532.9497
2009-05-11 14:40:00,45.18,45.35,45.16,45.31,47986.10357181631,45.18,45.35,45.16,45.31,47986.1036
2009-05-11 14:50:00,45.34,45.35,45.27,45.3,26490.066225165563,45.34,45.35,45.27,45.3,26490.0662
2009-05-11 15:00:00,45.32,45.34,45.24,45.24,72630.5504288351,45.32,45.34,45.24,45.24,72630.5504
2009-05-11 15:10:00,45.25,45.39,45.24,45.35,71544.89197698404,45.25,45.39,45.24,45.35,71544.892
2009-05-11 15:20:00,45.36,45.36,45.21,45.29,77841.71099772012,45.36,45.36,45.21,45.29,77841.711
2009-05-11 15:30:00,45.31,45.38,45.27,45.35,127673.4339376832,45.31,45.38,45.27,45.35,127673.4339
2009-05-11 15:40:00,45.35,45.47,45.3,45.33,192052.98013245035,45.35,45.47,45.3,45.33,192052.9801
2009-05-11 15:50:00,45.34,45.41,45.13,45.32,320269.2432960591,45.34,45.41,45.13,45.32,320269.2433
2009-05-12 09:30:00,45.34,45.94,44.71,45.0,84898.49093475193,45.34,45.94,44.71,45.0,84898.4909
2009-05-12 09:40:00,44.94,44.99,44.46,44.54,76213.22331994354,44.94,44.99,44.46,44.54,76213.2233
2009-05-12 09:50:00,44.54,44.97,44.48,44.83,151883.61741396156,44.54,44.97,44.48,44.83,151883.6174
2009-05-12 10:00:00,44.85,44.95,44.76,44.85,93149.49516881988,44.85,44.95,44.76,44.85,93149.4952
2009-05-12 10:10:00,44.85,44.9,44.5,44.55,156877.6462924764,44.85,44.9,44.5,44.55,156877.6463
2009-05-12 10:20:00,44.61,44.88,44.61,44.72,63402.45358810118,44.61,44.88,44.61,44.72,63402.4536
2009-05-12 10:30:00,44.72,44.79,44.62,44.62,79253.06698512648,44.72,44.79,44.62,44.62,79253.067
2009-05-12 10:40:00,44.62,44.87,44.62,44.85,68396.482466616,44.62,44.87,44.62,44.85,68396.4825
2009-05-12 10:50:00,44.84,44.86,44.54,44.72,51785.90815329498,44.84,44.86,44.54,44.72,51785.9082
2009-05-12 11:00:00,44.72,44.76,44.51,44.54,32244.05601997612,44.72,44.76,44.51,44.54,32244.056
2009-05-12 11:10:00,44.54,44.67,44.51,44.51,45706.22082292911,44.54,44.67,44.51,44.51,45706.2208
2009-05-12 11:20:00,44.51,44.55,44.38,44.48,57214.20041255021,44.51,44.55,44.38,44.48,57214.2004
2009-05-12 11:30:00,44.49,44.62,44.39,44.48,64162.41450439692,44.49,44.62,44.39,44.48,64162.4145
2009-05-12 11:40:00,44.47,44.49,44.38,44.4,52437.3032244056,44.47,44.49,44.38,44.4,52437.3032
2009-05-12 11:50:00,44.4,44.45,44.39,44.43,75018.9990229074,44.4,44.45,44.39,44.43,75018.999
2009-05-12 12:00:00,44.42,44.61,44.42,44.56,149495.16881988928,44.42,44.61,44.42,44.56,149495.1688
2009-05-12 12:10:00,44.56,44.63,44.33,44.36,86092.71523178808,44.56,44.63,44.33,44.36,86092.7152
2009-05-12 12:20:00,44.37,44.45,44.33,44.42,43752.03560959722,44.37,44.45,44.33,44.42,43752.0356
2009-05-12 12:30:00,44.42,44.47,44.39,44.46,41472.15286071002,44.42,44.47,44.39,44.46,41472.1529
2009-05-12 12:40:00,44.46,44.62,44.46,44.54,35826.728911084574,44.46,44.62,44.46,44.54,35826.7289
2009-05-12 12:50:00,44.54,44.66,44.5,44.62,48746.06448811204,44.54,44.66,44.5,44.62,48746.0645
2009-05-12 13:00:00,44.62,44.67,44.59,44.63,31701.22679405059,44.62,44.67,44.59,44.63,31701.2268
2009-05-12 13:10:00,44.65,44.7,44.54,44.55,43969.16729996744,44.65,44.7,44.54,44.55,43969.1673
2009-05-12 13:20:00,44.55,44.55,44.44,44.44,51677.34230810987,44.55,44.55,44.44,44.44,51677.3423
2009-05-12 13:30:00,44.45,44.61,44.44,44.52,36912.38736293562,44.45,44.61,44.44,44.52,36912.3874
2009-05-12 13:40:00,44.52,44.74,44.52,44.73,39300.83595700793,44.52,44.74,44.52,44.73,39300.836
2009-05-12 13:50:00,44.71,44.77,44.66,44.7,43209.2063836717,44.71,44.77,44.66,44.7,43209.2064
2009-05-12 14:00:00,44.7,44.76,44.64,44.76,28987.08066442297,44.7,44.76,44.64,44.76,28987.0807
2009-05-12 14:10:00,44.75,44.77,44.6,44.68,41689.28455108023,44.75,44.77,44.6,44.68,41689.2846
2009-05-12 14:20:00,44.67,44.71,44.51,44.6,56237.10780588427,44.67,44.71,44.51,44.6,56237.1078
2009-05-12 14:30:00,44.59,44.69,44.56,44.67,43752.03560959722,44.59,44.69,44.56,44.67,43752.0356
2009-05-12 14:40:00,44.67,44.77,44.6,44.72,57322.76625773532,44.67,44.77,44.6,44.72,57322.7663
2009-05-12 14:50:00,44.73,44.87,44.65,44.85,54717.185973292806,44.73,44.87,44.65,44.85,54717.186
2009-05-12 15:00:00,44.87,45.09,44.86,45.0,106394.52828140269,44.87,45.09,44.86,45.0,106394.5283
2009-05-12 15:10:00,45.01,45.13,44.96,45.09,96080.77298881771,45.01,45.13,44.96,45.09,96080.773
2009-05-12 15:20:00,45.09,45.26,45.03,45.2,91738.13918141351,45.09,45.26,45.03,45.2,91738.1392
2009-05-12 15:30:00,45.2,45.22,45.12,45.19,132233.19943545762,45.2,45.22,45.12,45.19,132233.1994
2009-05-12 15:40:00,45.19,45.3,45.13,45.22,137770.05753989794,45.19,45.3,45.13,45.22,137770.0575
2009-05-12 15:50:00,45.22,45.34,45.15,45.24,229833.8942568668,45.22,45.34,45.15,45.24,229833.8943
2009-05-13 09:30:00,45.13,45.49,44.41,45.29,111714.2546954728,45.13,45.49,44.41,45.29,111714.2547
2009-05-13 09:40:00,45.32,45.45,45.0,45.42,56454.23949625448,45.32,45.45,45.0,45.42,56454.2395
2009-05-13 09:50:00,45.39,45.81,45.38,45.78,171534.03539246554,45.39,45.81,45.38,45.78,171534.0354
2009-05-13 10:00:00,45.77,45.77,45.48,45.62,133101.72619693846,45.77,45.77,45.48,45.62,133101.7262
2009-05-13 10:10:00,45.61,45.73,45.59,45.69,75996.09162957333,45.61,45.73,45.59,45.69,75996.0916
2009-05-13 10:20:00,45.68,45.84,45.64,45.74,80230.15959179243,45.68,45.84,45.64,45.74,80230.1596
2009-05-13 10:30:00,45.77,45.85,45.63,45.67,76973.18423623928,45.77,45.85,45.63,45.67,76973.1842
2009-05-13 10:40:00,45.67,45.76,45.52,45.65,113885.5715991749,45.67,45.76,45.52,45.65,113885.5716
2009-05-13 10:50:00,45.66,45.73,45.34,45.35,24535.88101183368,45.66,45.73,45.34,45.35,24535.881
2009-05-13 11:00:00,45.34,45.39,45.23,45.26,57974.16132884595,45.34,45.39,45.23,45.26,57974.1613
2009-05-13 11:10:00,45.23,45.26,45.14,45.18,51677.34230810987,45.23,45.26,45.14,45.18,51677.3423
2009-05-13 11:20:00,45.17,45.28,45.16,45.22,27358.592986646403,45.17,45.28,45.16,45.22,27358.593
2009-05-13 11:30:00,45.2,45.24,45.16,45.16,19867.549668874173,45.2,45.24,45.16,45.16,19867.5497
2009-05-13 11:40:00,45.17,45.19,44.95,44.96,43426.33807404191,45.17,45.19,44.95,44.96,43426.3381
2009-05-13 11:50:00,44.95,45.14,44.95,45.03,24970.144392574097,44.95,45.14,44.95,45.03,24970.1444
2009-05-13 12:00:00,45.03,45.09,44.92,44.93,28009.98805775703,45.03,45.09,44.92,44.93,28009.9881
2009-05-13 12:10:00,44.94,45.12,44.89,45.1,20193.24720442949,44.94,45.12,44.89,45.1,20193.2472
2009-05-13 12:20:00,45.11,45.12,44.98,44.99,67310.82401476496,45.11,45.12,44.98,44.99,67310.824
2009-05-13 12:30:00,44.99,44.99,44.87,44.89,34523.938768863314,44.99,44.99,44.87,44.89,34523.9388
2009-05-13 12:40:00,44.89,44.95,44.78,44.92,25838.671154054937,44.89,44.95,44.78,44.92,25838.6712
2009-05-13 12:50:00,44.92,44.92,44.73,44.8,33221.14862664206,44.92,44.92,44.73,44.8,33221.1486
2009-05-13 13:00:00,44.8,44.86,44.66,44.66,29638.4757355336,44.8,44.86,44.66,44.66,29638.4757
2009-05-13 13:10:00,44.68,44.74,44.58,44.64,61231.13668439909,44.68,44.74,44.58,44.64,61231.1367
2009-05-13 13:20:00,44.65,44.72,44.65,44.69,40386.49440885898,44.65,44.72,44.65,44.69,40386.4944
2009-05-13 13:30:00,44.7,44.81,44.68,44.77,35066.76799478884,44.7,44.81,44.68,44.77,35066.768
2009-05-13 13:40:00,44.77,44.84,44.72,44.8,37238.08489849094,44.77,44.84,44.72,44.8,37238.0849
2009-05-13 13:50:00,44.8,45.07,44.8,45.05,52111.605688850286,44.8,45.07,44.8,45.05,52111.6057
2009-05-13 14:00:00,45.08,45.11,44.95,44.97,30398.43665182933,45.08,45.11,44.95,44.97,30398.4367
2009-05-13 14:10:00,44.96,44.99,44.89,44.89,41797.85039626533,44.96,44.99,44.89,44.89,41797.8504
2009-05-13 14:20:00,44.89,44.89,44.66,44.77,55802.84442514385,44.89,44.89,44.66,44.77,55802.8444
2009-05-13 14:30:00,44.77,44.86,44.7,44.85,21821.73488220606,44.77,44.86,44.7,44.85,21821.7349
2009-05-13 14:40:00,44.86,44.93,44.83,44.88,34198.241233308,44.86,44.93,44.83,44.88,34198.2412
2009-05-13 14:50:00,44.89,45.0,44.88,44.96,33981.1095429378,44.89,45.0,44.88,44.96,33981.1095
2009-05-13 15:00:00,44.95,44.97,44.77,44.82,46140.484203669526,44.95,44.97,44.77,44.82,46140.4842
2009-05-13 15:10:00,44.8,44.89,44.77,44.89,41906.41624145044,44.8,44.89,44.77,44.89,41906.4162
2009-05-13 15:20:00,44.89,45.05,44.8,44.82,60362.60992291825,44.89,45.05,44.8,44.82,60362.6099
2009-05-13 15:30:00,44.82,44.99,44.82,44.89,61448.2683747693,44.82,44.99,44.82,44.89,61448.2684
2009-05-13 15:40:00,44.9,45.09,44.85,44.96,132776.02866138314,44.9,45.09,44.85,44.96,132776.0287
2009-05-13 15:50:00,44.97,45.0,44.71,44.71,250787.10237759203,44.97,45.0,44.71,44.71,250787.1024
2009-05-14 09:30:00,44.98,45.13,44.69,44.73,92715.23178807949,44.98,45.13,44.69,44.73,92715.2318
2009-05-14 09:40:00,44.77,45.13,44.77,45.03,39735.09933774835,44.77,45.13,44.77,45.03,39735.0993
2009-05-14 09:50:00,45.04,45.42,45.03,45.41,100531.97264140702,45.04,45.42,45.03,45.41,100531.9726
2009-05-14 10:00:00,45.41,45.58,45.31,45.56,128433.39485397894,45.41,45.58,45.31,45.56,128433.3949
2009-05-14 10:10:00,45.57,45.75,45.57,45.67,86961.24199326892,45.57,45.75,45.57,45.67,86961.242
2009-05-14 10:20:00,45.67,45.8,45.62,45.74,93149.49516881988,45.67,45.8,45.62,45.74,93149.4952
2009-05-14 10:30:00,45.75,45.75,45.45,45.56,157311.9096732168,45.75,45.75,45.45,45.56,157311.9097
2009-05-14 10:40:00,45.56,45.58,45.39,45.43,91955.27087178374,45.56,45.58,45.39,45.43,91955.2709
2009-05-14 10:50:00,45.43,45.49,45.37,45.41,41146.45532515471,45.43,45.49,45.37,45.41,41146.4553
2009-05-14 11:00:00,45.41,45.59,45.3,45.31,146021.06177396592,45.41,45.59,45.3,45.31,146021.0618
2009-05-14 11:10:00,45.31,45.59,45.3,45.57,52437.3032244056,45.31,45.59,45.3,45.57,52437.3032
2009-05-14 11:20:00,45.57,45.57,45.43,45.54,76538.92085549886,45.57,45.57,45.43,45.54,76538.9209
2009-05-14 11:30:00,45.52,45.65,45.52,45.55,49071.76202366736,45.52,45.65,45.52,45.55,49071.762
2009-05-14 11:40:00,45.53,45.65,45.42,45.63,37238.08489849094,45.53,45.65,45.42,45.63,37238.0849
2009-05-14 11:50:00,45.62,45.62,45.49,45.59,23341.65671479753,45.62,45.62,45.49,45.59,23341.6567
2009-05-14 12:00:00,45.59,45.68,45.49,45.51,33872.54369775269,45.59,45.68,45.49,45.51,33872.5437
2009-05-14 12:10:00,45.5,45.59,45.5,45.53,22473.12995331669,45.5,45.59,45.5,45.53,22473.13
2009-05-14 12:20:00,45.54,45.59,45.5,45.58,26055.802844425143,45.54,45.59,45.5,45.58,26055.8028
2009-05-14 12:30:00,45.57,45.61,45.51,45.56,34089.675388122894,45.57,45.61,45.51,45.56,34089.6754
2009-05-14 12:40:00,45.55,45.55,45.41,45.47,25947.23699924004,45.55,45.55,45.41,45.47,25947.237
2009-05-14 12:50:00,45.46,45.5,45.39,45.4,22798.827488872,45.46,45.5,45.39,45.4,22798.8275
2009-05-14 13:00:00,45.41,45.44,45.26,45.28,98469.22158289002,45.41,45.44,45.26,45.28,98469.2216
2009-05-14 13:10:00,45.27,45.29,45.12,45.12,35826.728911084574,45.27,45.29,45.12,45.12,35826.7289
2009-05-14 13:20:00,45.12,45.26,45.12,45.25,23667.35425035284,45.12,45.26,45.12,45.25,23667.3543
2009-05-14 13:30:00,45.24,45.28,45.17,45.17,23124.52502442732,45.24,45.28,45.17,45.17,23124.525
2009-05-14 13:40:00,45.16,45.31,45.14,45.31,35718.16306589947,45.16,45.31,45.14,45.31,35718.1631
2009-05-14 13:50:00,45.31,45.32,45.09,45.12,36586.68982738031,45.31,45.32,45.09,45.12,36586.6898
2009-05-14 14:00:00,45.12,45.38,45.12,45.35,20953.20812072522,45.12,45.38,45.12,45.35,20953.2081
2009-05-14 14:10:00,45.35,45.47,45.31,45.47,15524.915861469985,45.35,45.47,45.31,45.47,15524.9159
2009-05-14 14:20:00,45.47,45.57,45.45,45.5,28661.38312886766,45.47,45.57,45.45,45.5,28661.3831
2009-05-14 14:30:00,45.48,45.59,45.44,45.59,38323.74335034198,45.48,45.59,45.44,45.59,38323.7434
2009-05-14 14:40:00,45.59,45.59,45.41,45.46,39735.09933774835,45.59,45.59,45.41,45.46,39735.0993
2009-05-14 14:50:00,45.45,45.46,45.34,45.41,33763.97785256759,45.45,45.46,45.34,45.41,33763.9779
2009-05-14 15:00:00,45.42,45.47,45.3,45.31,44077.73314515254,45.42,45.47,45.3,45.31,44077.7331
2009-05-14 15:10:00,45.3,45.3,45.14,45.26,49614.59124959288,45.3,45.3,45.14,45.26,49614.5912
2009-05-14 15:20:00,45.24,45.35,45.24,45.3,53740.09336662686,45.24,45.35,45.24,45.3,53740.0934
2009-05-14 15:30:00,45.3,45.31,45.04,45.1,105091.7381391814,45.3,45.31,45.04,45.1,105091.7381
2009-05-14 15:40:00,45.12,45.26,45.12,45.2,125067.8536532407,45.12,45.26,45.12,45.2,125067.8537
2009-05-14 15:50:00,45.19,45.35,45.01,45.1,297796.1133427424,45.19,45.35,45.01,45.1,297796.1133
2009-05-15 09:30:00,44.85,45.12,44.35,44.48,256758.2238627728,44.85,45.12,44.35,44.48,256758.2239
2009-05-15 09:40:00,44.49,44.87,44.42,44.87,35392.465530344154,44.49,44.87,44.42,44.87,35392.4655
2009-05-15 09:50:00,44.84,44.86,44.69,44.82,42449.24546737597,44.84,44.86,44.69,44.82,42449.2455
2009-05-15 10:00:00,44.84,44.92,44.81,44.9,31701.22679405059,44.84,44.92,44.81,44.9,31701.2268
2009-05-15 10:10:00,44.89,45.04,44.83,45.0,36369.5581370101,44.89,45.04,44.83,45.0,36369.5581
2009-05-15 10:20:00,44.96,45.01,44.86,44.97,26272.93453479536,44.96,45.01,44.86,44.97,26272.9345
2009-05-15 10:30:00,44.97,45.15,44.97,45.15,76538.92085549886,44.97,45.15,44.97,45.15,76538.9209
2009-05-15 10:40:00,45.17,45.21,45.13,45.17,14330.69156443383,45.17,45.21,45.13,45.17,14330.6916
2009-05-15 10:50:00,45.18,45.3,45.12,45.3,41146.45532515471,45.18,45.3,45.12,45.3,41146.4553
2009-05-15 11:00:00,45.3,45.42,45.3,45.38,45380.52328737379,45.3,45.42,45.3,45.38,45380.5233
2009-05-15 11:10:00,45.4,45.5,45.35,45.4,37563.782434046254,45.4,45.5,45.35,45.4,37563.7824
2009-05-15 11:20:00,45.39,45.44,45.24,45.43,28227.11974812724,45.39,45.44,45.24,45.43,28227.1197
2009-05-15 11:30:00,45.44,45.47,45.31,45.31,25187.276082944307,45.44,45.47,45.31,45.31,25187.2761
2009-05-15 11:40:00,45.31,45.32,45.15,45.24,209097.81782651172,45.31,45.32,45.15,45.24,209097.8178
2009-05-15 11:50:00,45.24,45.25,45.03,45.04,32026.924329605907,45.24,45.25,45.03,45.04,32026.9243
2009-05-15 12:00:00,45.04,45.16,44.97,45.13,36695.25567256541,45.04,45.16,44.97,45.13,36695.2557
2009-05-15 12:10:00,45.13,45.18,45.03,45.03,39843.66518293345,45.13,45.18,45.03,45.03,39843.6652
2009-05-15 12:20:00,45.06,45.16,45.06,45.14,19976.11551405928,45.06,45.16,45.06,45.14,19976.1155
2009-05-15 12:30:00,45.13,45.14,45.08,45.09,37780.91412441646,45.13,45.14,45.08,45.09,37780.9141
2009-05-15 12:40:00,45.11,45.11,44.99,45.0,44294.86483552275,45.11,45.11,44.99,45.0,44294.8648
2009-05-15 12:50:00,45.01,45.09,44.95,44.97,20301.8130496146,45.01,45.09,44.95,44.97,20301.813
2009-05-15 13:00:00,44.97,45.1,44.96,45.02,40929.3236347845,44.97,45.1,44.96,45.02,40929.3236
2009-05-15 13:10:00,45.01,45.01,44.9,45.0,18347.627836282707,45.01,45.01,44.9,45.0,18347.6278
2009-05-15 13:20:00,45.01,45.12,45.0,45.11,52328.737379220496,45.01,45.12,45.0,45.11,52328.7374
2009-05-15 13:30:00,45.11,45.13,45.05,45.13,27684.29052220172,45.11,45.13,45.05,45.13,27684.2905
2009-05-15 13:40:00,45.12,45.13,45.07,45.09,25187.276082944307,45.12,45.13,45.07,45.09,25187.2761
2009-05-15 13:50:00,45.08,45.12,45.02,45.12,24535.88101183368,45.08,45.12,45.02,45.12,24535.881
2009-05-15 14:00:00,45.11,45.17,45.06,45.16,41146.45532515471,45.11,45.17,45.06,45.16,41146.4553
2009-05-15 14:10:00,45.16,45.23,45.13,45.23,25947.23699924004,45.16,45.23,45.13,45.23,25947.237
2009-05-15 14:20:00,45.22,45.24,45.17,45.23,16827.70600369124,45.22,45.24,45.17,45.23,16827.706
2009-05-15 14:30:00,45.22,45.23,45.13,45.18,39300.83595700793,45.22,45.23,45.13,45.18,39300.836
2009-05-15 14:40:00,45.18,45.19,45.04,45.14,51351.64477255456,45.18,45.19,45.04,45.14,51351.6448
2009-05-15 14:50:00,45.14,45.22,45.12,45.15,47877.537726631206,45.14,45.22,45.12,45.15,47877.5377
2009-05-15 15:00:00,45.15,45.15,45.02,45.12,81641.51557919879,45.15,45.15,45.02,45.12,81641.5156
2009-05-15 15:10:00,45.13,45.2,45.08,45.13,71002.06275105852,45.13,45.2,45.08,45.13,71002.0628
2009-05-15 15:20:00,45.14,45.24,45.1,45.19,48746.06448811204,45.14,45.24,45.1,45.19,48746.0645
2009-05-15 15:30:00,45.19,45.22,45.13,45.19,75778.95993920312,45.19,45.22,45.13,45.19,75778.9599
2009-05-15 15:40:00,45.18,45.32,45.14,45.27,161003.14840951038,45.18,45.32,45.14,45.27,161003.1484
2009-05-15 15:50:00,45.28,45.59,45.15,45.21,302030.18130496144,45.28,45.59,45.15,45.21,302030.1813
2009-05-18 09:30:00,45.66,45.66,45.17,45.56,90218.21734882206,45.66,45.66,45.17,45.56,90218.2173
2009-05-18 09:40:00,45.59,45.73,45.46,45.67,88264.03213549018,45.59,45.73,45.46,45.67,88264.0321
2009-05-18 09:50:00,45.66,45.66,45.45,45.54,44946.25990663337,45.66,45.66,45.45,45.54,44946.2599
2009-05-18 10:00:00,45.53,45.54,45.41,45.45,59276.9514710672,45.53,45.54,45.41,45.45,59276.9515
2009-05-18 10:10:00,45.45,45.52,45.4,45.46,73064.81380957551,45.45,45.52,45.4,45.46,73064.8138
2009-05-18 10:20:00,45.45,45.47,45.37,45.44,48746.06448811204,45.45,45.47,45.37,45.44,48746.0645
2009-05-18 10:30:00,45.44,45.59,45.44,45.5,44620.562371078064,45.44,45.59,45.44,45.5,44620.5624
2009-05-18 10:40:00,45.48,45.73,45.46,45.72,59928.34654217783,45.48,45.73,45.46,45.72,59928.3465
2009-05-18 10:50:00,45.72,45.8,45.61,45.77,80121.59374660732,45.72,45.8,45.61,45.77,80121.5937
2009-05-18 11:00:00,45.8,45.83,45.74,45.8,44294.86483552275,45.8,45.83,45.74,45.8,44294.8648
2009-05-18 11:10:00,45.8,45.91,45.79,45.87,35935.29475626968,45.8,45.91,45.79,45.87,35935.2948
2009-05-18 11:20:00,45.86,46.01,45.77,46.0,79361.63283031159,45.86,46.01,45.77,46.0,79361.6328
2009-05-18 11:30:00,46.01,46.07,45.94,46.04,208772.1202909565,46.01,46.07,45.94,46.04,208772.1203
2009-05-18 11:40:00,46.03,46.07,45.84,45.84,20193.24720442949,46.03,46.07,45.84,45.84,20193.2472
2009-05-18 11:50:00,45.84,45.97,45.83,45.87,27792.85636738682,45.84,45.97,45.83,45.87,27792.8564
2009-05-18 12:00:00,45.88,46.04,45.85,46.03,33329.71447182717,45.88,46.04,45.85,46.03,33329.7145
2009-05-18 12:10:00,46.04,46.06,45.96,45.97,31809.792639235697,46.04,46.06,45.96,45.97,31809.7926
2009-05-18 12:20:00,45.97,46.06,45.91,46.06,51894.47399848008,45.97,46.06,45.91,46.06,51894.474
2009-05-18 12:30:00,46.06,46.07,46.01,46.05,30398.43665182933,46.06,46.07,46.01,46.05,30398.4367
2009-05-18 12:40:00,46.06,46.28,46.06,46.23,65573.77049180328,46.06,46.28,46.06,46.23,65573.7705
2009-05-18 12:50:00,46.24,46.26,46.16,46.2,33112.58278145696,46.24,46.26,46.16,46.2,33112.5828
2009-05-18 13:00:00,46.21,46.24,46.06,46.18,32244.05601997612,46.21,46.24,46.06,46.18,32244.056
2009-05-18 13:10:00,46.17,46.17,46.11,46.13,30941.26587775486,46.17,46.17,46.11,46.13,30941.2659
2009-05-18 13:20:00,46.14,46.17,46.12,46.17,25187.276082944307,46.14,46.17,46.12,46.17,25187.2761
2009-05-18 13:30:00,46.17,46.2,46.15,46.18,23233.09086961242,46.17,46.2,46.15,46.18,23233.0909
2009-05-18 13:40:00,46.2,46.2,46.09,46.1,31701.22679405059,46.2,46.2,46.09,46.1,31701.2268
2009-05-18 13:50:00,46.11,46.24,46.09,46.18,26924.329605905983,46.11,46.24,46.09,46.18,26924.3296
2009-05-18 14:00:00,46.2,46.21,46.12,46.15,54500.0542829226,46.2,46.21,46.12,46.15,54500.0543
2009-05-18 14:10:00,46.16,46.2,46.1,46.13,40169.36271848877,46.16,46.2,46.1,46.13,40169.3627
2009-05-18 14:20:00,46.11,46.17,45.96,46.09,56345.67365106937,46.11,46.17,45.96,46.09,56345.6737
2009-05-18 14:30:00,46.09,46.19,46.09,46.15,29421.344045163394,46.09,46.19,46.09,46.15,29421.344
2009-05-18 14:40:00,46.17,46.56,46.14,46.48,82835.73987623493,46.17,46.56,46.14,46.48,82835.7399
2009-05-18 14:50:00,46.47,46.61,46.47,46.57,35066.76799478884,46.47,46.61,46.47,46.57,35066.768
2009-05-18 15:00:00,46.54,46.54,46.4,46.49,34089.675388122894,46.54,46.54,46.4,46.49,34089.6754
2009-05-18 15:10:00,46.49,46.49,46.28,46.38,60362.60992291825,46.49,46.49,46.28,46.38,60362.6099
2009-05-18 15:20:00,46.37,46.46,46.3,46.38,70784.93106068831,46.37,46.46,46.3,46.38,70784.9311
2009-05-18 15:30:00,46.38,46.41,46.32,46.39,75887.52578438823,46.38,46.41,46.32,46.39,75887.5258
2009-05-18 15:40:00,46.39,46.44,46.26,46.44,169796.98186950386,46.39,46.44,46.26,46.44,169796.9819
2009-05-18 15:50:00,46.43,46.7,46.42,46.67,403322.1148626642,46.43,46.7,46.42,46.67,403322.1149
2009-05-19 09:30:00,46.44,46.9,46.17,46.87,152317.88079470198,46.44,46.9,46.17,46.87,152317.8808
2009-05-19 09:40:00,46.87,46.96,46.53,46.55,121702.31245250245,46.87,46.96,46.53,46.55,121702.3125
2009-05-19 09:50:00,46.6,46.71,46.55,46.63,101943.32862881338,46.6,46.71,46.55,46.63,101943.3286
2009-05-19 10:00:00,46.6,46.7,46.49,46.5,109434.3719465856,46.6,46.7,46.49,46.5,109434.3719
2009-05-19 10:10:00,46.49,46.74,46.41,46.64,92280.96840733904,46.49,46.74,46.41,46.64,92280.9684
2009-05-19 10:20:00,46.64,46.67,46.52,46.62,42014.98208663554,46.64,46.67,46.52,46.62,42014.9821
2009-05-19 10:30:00,46.62,46.76,46.56,46.69,42666.377157746174,46.62,46.76,46.56,46.69,42666.3772
2009-05-19 10:40:00,46.68,46.69,46.41,46.41,57648.46379329063,46.68,46.69,46.41,46.41,57648.4638
2009-05-19 10:50:00,46.41,46.8,46.4,46.56,119205.29801324505,46.41,46.8,46.4,46.56,119205.298
2009-05-19 11:00:00,46.57,46.61,46.39,46.41,32461.187710346327,46.57,46.61,46.39,46.41,32461.1877
2009-05-19 11:10:00,46.41,46.59,46.41,46.59,24644.446857018786,46.41,46.59,46.41,46.59,24644.4469
2009-05-19 11:20:00,46.59,46.59,46.42,46.53,52111.605688850286,46.59,46.59,46.42,46.53,52111.6057
2009-05-19 11:30:00,46.52,46.55,46.41,46.5,34958.202149603734,46.52,46.55,46.41,46.5,34958.2021
2009-05-19 11:40:00,46.5,46.62,46.49,46.61,23015.95917924221,46.5,46.62,46.49,46.61,23015.9592
2009-05-19 11:50:00,46.62,46.62,46.5,46.5,30615.568342199545,46.62,46.62,46.5,46.5,30615.5683
2009-05-19 12:00:00,46.5,46.52,46.42,46.46,34306.807078493104,46.5,46.52,46.42,46.46,34306.8071
2009-05-19 12:10:00,46.47,46.49,46.26,46.27,50048.8546303333,46.47,46.49,46.26,46.27,50048.8546
2009-05-19 12:20:00,46.28,46.47,46.24,46.44,36912.38736293562,46.28,46.47,46.24,46.44,36912.3874
2009-05-19 12:30:00,46.43,46.43,46.35,46.38,24861.578547388992,46.43,46.43,46.35,46.38,24861.5785
2009-05-19 12:40:00,46.37,46.39,46.35,46.39,10856.584518510475,46.37,46.39,46.35,46.39,10856.5845
2009-05-19 12:50:00,46.39,46.39,46.34,46.35,13462.164802952992,46.39,46.39,46.34,46.35,13462.1648
2009-05-19 13:00:00,46.35,46.39,46.34,46.39,47877.537726631206,46.35,46.39,46.34,46.39,47877.5377
2009-05-19 13:10:00,46.39,46.39,46.26,46.36,156660.51460210618,46.39,46.39,46.26,46.36,156660.5146
2009-05-19 13:20:00,46.36,46.5,46.35,46.48,58625.55639995658,46.36,46.5,46.35,46.48,58625.5564
2009-05-19 13:30:00,46.48,46.63,46.47,46.58,29312.77819997829,46.48,46.63,46.47,46.58,29312.7782
2009-05-19 13:40:00,46.58,46.61,46.52,46.55,28878.51481923787,46.58,46.61,46.52,46.55,28878.5148
2009-05-19 13:50:00,46.57,46.57,46.45,46.51,26055.802844425143,46.57,46.57,46.45,46.51,26055.8028
2009-05-19 14:00:00,46.52,46.64,46.45,46.6,27467.158831831508,46.52,46.64,46.45,46.6,27467.1588
2009-05-19 14:10:00,46.58,46.62,46.53,46.6,17261.969384431657,46.58,46.62,46.53,46.6,17261.9694
2009-05-19 14:20:00,46.62,46.72,46.62,46.7,43209.2063836717,46.62,46.72,46.62,46.7,43209.2064
2009-05-19 14:30:00,46.7,46.76,46.66,46.73,23558.788405167736,46.7,46.76,46.66,46.73,23558.7884
2009-05-19 14:40:00,46.72,46.88,46.71,46.83,41797.85039626533,46.72,46.88,46.71,46.83,41797.8504
2009-05-19 14:50:00,46.83,46.88,46.82,46.82,53848.659211811966,46.83,46.88,46.82,46.82,53848.6592
2009-05-19 15:00:00,46.84,46.89,46.83,46.87,43752.03560959722,46.84,46.89,46.83,46.87,43752.0356
2009-05-19 15:10:00,46.87,46.87,46.77,46.85,76864.61839105417,46.87,46.87,46.77,46.85,76864.6184
2009-05-19 15:20:00,46.85,46.96,46.83,46.94,61339.7025295842,46.85,46.96,46.83,46.94,61339.7025
2009-05-19 15:30:00,46.91,46.97,46.82,46.86,94669.41700141136,46.91,46.97,46.82,46.86,94669.417
2009-05-19 15:40:00,46.87,46.95,46.77,46.79,104114.64553251548,46.87,46.95,46.77,46.79,104114.6455
2009-05-19 15:50:00,46.8,46.93,46.72,46.8,197698.40408207572,46.8,46.93,46.72,46.8,197698.4041
2009-05-20 09:30:00,47.21,47.71,46.91,47.4,179350.77624579307,47.21,47.71,46.91,47.4,179350.7762
2009-05-20 09:40:00,47.44,47.46,47.13,47.44,115514.05927695148,47.44,47.46,47.13,47.44,115514.0593
2009-05-20 09:50:00,47.43,47.56,47.43,47.53,122245.14167842796,47.43,47.56,47.43,47.53,122245.1417
2009-05-20 10:00:00,47.52,47.54,47.33,47.34,86744.11030289871,47.52,47.54,47.33,47.34,86744.1103
2009-05-20 10:10:00,47.33,47.47,47.3,47.43,120942.35153620673,47.33,47.47,47.3,47.43,120942.3515
2009-05-20 10:20:00,47.44,47.56,47.38,47.51,42340.67962219086,47.44,47.56,47.38,47.51,42340.6796
2009-05-20 10:30:00,47.53,47.53,47.42,47.52,87069.80783845403,47.53,47.53,47.42,47.52,87069.8078
2009-05-20 10:40:00,47.52,47.69,47.51,47.65,90543.91488437736,47.52,47.69,47.51,47.65,90543.9149
2009-05-20 10:50:00,47.66,47.69,47.57,47.69,76538.92085549886,47.66,47.69,47.57,47.69,76538.9209
2009-05-20 11:00:00,47.67,47.88,47.44,47.77,86201.28107697319,47.67,47.88,47.44,47.77,86201.2811
2009-05-20 11:10:00,47.78,47.83,47.77,47.79,40929.3236347845,47.78,47.83,47.77,47.79,40929.3236
2009-05-20 11:20:00,47.78,47.81,47.61,47.66,97057.86559548366,47.78,47.81,47.61,47.66,97057.8656
2009-05-20 11:30:00,47.69,47.71,47.67,47.69,16610.57431332103,47.69,47.71,47.67,47.69,16610.5743
2009-05-20 11:40:00,47.7,47.82,47.53,47.57,56237.10780588427,47.7,47.82,47.53,47.57,56237.1078
2009-05-20 11:50:00,47.57,47.64,47.4,47.5,54282.92259255239,47.57,47.64,47.4,47.5,54282.9226
2009-05-20 12:00:00,47.49,47.56,47.46,47.54,80881.55466290306,47.49,47.56,47.46,47.54,80881.5547
2009-05-20 12:10:00,47.57,47.73,47.56,47.71,59602.64900662252,47.57,47.73,47.56,47.71,59602.649
2009-05-20 12:20:00,47.72,47.81,47.7,47.77,31484.09510368038,47.72,47.81,47.7,47.77,31484.0951
2009-05-20 12:30:00,47.78,47.92,47.75,47.91,65790.9021821735,47.78,47.92,47.75,47.91,65790.9022
2009-05-20 12:40:00,47.91,47.91,47.69,47.69,26055.802844425143,47.91,47.91,47.69,47.69,26055.8028
2009-05-20 12:50:00,47.68,47.78,47.55,47.55,28878.51481923787,47.68,47.78,47.55,47.55,28878.5148
2009-05-20 13:00:00,47.57,47.79,47.53,47.74,55151.449354033226,47.57,47.79,47.53,47.74,55151.4494
2009-05-20 13:10:00,47.75,47.82,47.71,47.72,27792.85636738682,47.75,47.82,47.71,47.72,27792.8564
2009-05-20 13:20:00,47.72,47.89,47.71,47.87,38758.0067310824,47.72,47.89,47.71,47.87,38758.0067
2009-05-20 13:30:00,47.89,47.9,47.81,47.81,27792.85636738682,47.89,47.9,47.81,47.81,27792.8564
2009-05-20 13:40:00,47.81,47.91,47.77,47.82,34306.807078493104,47.81,47.91,47.77,47.82,34306.8071
2009-05-20 13:50:00,47.83,47.9,47.77,47.88,19650.417978503963,47.83,47.9,47.77,47.88,19650.418
2009-05-20 14:00:00,47.88,48.05,47.74,47.94,121485.18076213224,47.88,48.05,47.74,47.94,121485.1808
2009-05-20 14:10:00,47.95,48.13,47.89,48.13,52545.86906959071,47.95,48.13,47.89,48.13,52545.8691
2009-05-20 14:20:00,48.12,48.16,48.03,48.06,62859.62436217566,48.12,48.16,48.03,48.06,62859.6244
2009-05-20 14:30:00,48.05,48.11,47.98,48.08,175550.97166431442,48.05,48.11,47.98,48.08,175550.9717
2009-05-20 14:40:00,48.05,48.23,48.05,48.06,110302.89870806644,48.05,48.23,48.05,48.06,110302.8987
2009-05-20 14:50:00,48.06,48.12,47.96,48.05,72847.6821192053,48.06,48.12,47.96,48.05,72847.6821
2009-05-20 15:00:00,48.06,48.1,47.9,48.0,140158.50613397025,48.06,48.1,47.9,48.0,140158.5061
2009-05-20 15:10:00,47.99,48.02,47.69,47.8,132124.6335902725,47.99,48.02,47.69,47.8,132124.6336
2009-05-20 15:20:00,47.8,47.8,47.67,47.72,80990.12050808816,47.8,47.8,47.67,47.72,80990.1205
2009-05-20 15:30:00,47.71,47.88,47.68,47.82,88589.7296710455,47.71,47.88,47.68,47.82,88589.7297
2009-05-20 15:40:00,47.83,47.83,47.49,47.51,97600.69482140918,47.83,47.83,47.49,47.51,97600.6948
2009-05-20 15:50:00,47.52,47.57,47.42,47.55,198241.2333080013,47.52,47.57,47.42,47.55,198241.2333
2009-05-21 09:30:00,47.02,47.58,46.98,47.56,95103.68038215178,47.02,47.58,46.98,47.56,95103.6804
2009-05-21 09:40:00,47.55,47.76,47.44,47.55,66876.56063402454,47.55,47.76,47.44,47.55,66876.5606
2009-05-21 09:50:00,47.57,47.81,47.28,47.28,56019.97611551406,47.57,47.81,47.28,47.28,56019.9761
2009-05-21 10:00:00,47.28,47.55,47.02,47.09,67202.25816957986,47.28,47.55,47.02,47.09,67202.2582
2009-05-21 10:10:00,47.09,47.1,46.78,46.84,59059.819780697,47.09,47.1,46.78,46.84,59059.8198
2009-05-21 10:20:00,46.82,47.01,46.57,46.59,75453.26240364781,46.82,47.01,46.57,46.59,75453.2624
2009-05-21 10:30:00,46.59,46.91,46.57,46.86,36152.42644663989,46.59,46.91,46.57,46.86,36152.4264
2009-05-21 10:40:00,46.92,47.08,46.89,46.9,24644.446857018786,46.92,47.08,46.89,46.9,24644.4469
2009-05-21 10:50:00,46.89,46.92,46.59,46.64,37238.08489849094,46.89,46.92,46.59,46.64,37238.0849
2009-05-21 11:00:00,46.67,46.76,46.49,46.53,65790.9021821735,46.67,46.76,46.49,46.53,65790.9022
2009-05-21 11:10:00,46.53,46.61,46.44,46.49,50157.4204755184,46.53,46.61,46.44,46.49,50157.4205
2009-05-21 11:20:00,46.52,46.53,46.44,46.46,61448.2683747693,46.52,46.53,46.44,46.46,61448.2684
2009-05-21 11:30:00,46.46,46.53,46.44,46.5,144935.40332211487,46.46,46.53,46.44,46.5,144935.4033
2009-05-21 11:40:00,46.51,46.53,46.48,46.5,17804.798610357182,46.51,46.53,46.48,46.5,17804.7986
2009-05-21 11:50:00,46.51,46.52,46.46,46.51,30181.304961459125,46.51,46.52,46.46,46.51,30181.305
2009-05-21 12:00:00,46.52,46.52,46.36,46.4,30289.87080664423,46.52,46.52,46.36,46.4,30289.8708
2009-05-21 12:10:00,46.39,46.49,46.28,46.35,33438.28031701227,46.39,46.49,46.28,46.35,33438.2803
2009-05-21 12:20:00,46.35,46.44,46.24,46.44,26924.329605905983,46.35,46.44,46.24,46.44,26924.3296
2009-05-21 12:30:00,46.44,46.48,46.36,46.43,18890.45706220823,46.44,46.48,46.36,46.43,18890.4571
2009-05-21 12:40:00,46.41,46.43,46.29,46.3,36803.82151775052,46.41,46.43,46.29,46.3,36803.8215
2009-05-21 12:50:00,46.3,46.4,46.24,46.38,22364.564108131584,46.3,46.4,46.24,46.38,22364.5641
2009-05-21 13:00:00,46.35,46.46,46.34,46.37,29204.212354793184,46.35,46.46,46.34,46.37,29204.2124
2009-05-21 13:10:00,46.37,46.47,46.31,46.35,22690.261643686896,46.37,46.47,46.31,46.35,22690.2616
2009-05-21 13:20:00,46.35,46.44,46.29,46.4,18347.627836282707,46.35,46.44,46.29,46.4,18347.6278
2009-05-21 13:30:00,46.4,46.51,46.34,46.41,40495.06025404408,46.4,46.51,46.34,46.41,40495.0603
2009-05-21 13:40:00,46.43,46.52,46.43,46.52,32026.924329605907,46.43,46.52,46.43,46.52,32026.9243
2009-05-21 13:50:00,46.51,46.54,46.45,46.45,59059.819780697,46.51,46.54,46.45,46.45,59059.8198
2009-05-21 14:00:00,46.44,46.59,46.24,46.33,40169.36271848877,46.44,46.59,46.24,46.33,40169.3627
2009-05-21 14:10:00,46.35,46.37,46.17,46.26,33655.41200738248,46.35,46.37,46.17,46.26,33655.412
2009-05-21 14:20:00,46.26,46.32,46.13,46.31,21170.33981109543,46.26,46.32,46.13,46.31,21170.3398
2009-05-21 14:30:00,46.3,46.47,46.23,46.43,47986.10357181631,46.3,46.47,46.23,46.43,47986.1036
2009-05-21 14:40:00,46.41,46.44,46.16,46.28,44511.99652589296,46.41,46.44,46.16,46.28,44511.9965
2009-05-21 14:50:00,46.29,46.39,46.27,46.38,31266.96341331017,46.29,46.39,46.27,46.38,31266.9634
2009-05-21 15:00:00,46.37,46.51,46.33,46.33,37563.782434046254,46.37,46.51,46.33,46.33,37563.7824
2009-05-21 15:10:00,46.34,46.6,46.32,46.53,101400.49940288786,46.34,46.6,46.32,46.53,101400.4994
2009-05-21 15:20:00,46.52,46.55,46.41,46.5,75018.9990229074,46.52,46.55,46.41,46.5,75018.999
2009-05-21 15:30:00,46.52,46.71,46.52,46.6,60145.47823254804,46.52,46.71,46.52,46.6,60145.4782
2009-05-21 15:40:00,46.57,46.76,46.53,46.61,96515.03636955816,46.57,46.76,46.53,46.61,96515.0364
2009-05-21 15:50:00,46.61,46.77,46.51,46.73,176310.93258061016,46.61,46.77,46.51,46.73,176310.9326
2009-05-22 09:30:00,46.73,47.24,46.53,46.77,65899.4680273586,46.73,47.24,46.53,46.77,65899.468
2009-05-22 09:40:00,46.72,46.72,46.29,46.44,51460.21061773966,46.72,46.72,46.29,46.44,51460.2106
2009-05-22 09:50:00,46.44,46.65,46.4,46.51,30941.26587775486,46.44,46.65,46.4,46.51,30941.2659
2009-05-22 10:00:00,46.52,46.66,46.47,46.54,30615.568342199545,46.52,46.66,46.47,46.54,30615.5683
2009-05-22 10:10:00,46.55,46.59,46.28,46.45,34089.675388122894,46.55,46.59,46.28,46.45,34089.6754
2009-05-22 10:20:00,46.43,46.69,46.39,46.67,37998.04581478667,46.43,46.69,46.39,46.67,37998.0458
2009-05-22 10:30:00,46.67,46.77,46.6,46.74,61339.7025295842,46.67,46.77,46.6,46.74,61339.7025
2009-05-22 10:40:00,46.74,47.01,46.74,46.96,52871.56660514602,46.74,47.01,46.74,46.96,52871.5666
2009-05-22 10:50:00,46.98,46.98,46.77,46.9,27901.422212571924,46.98,46.98,46.77,46.9,27901.4222
2009-05-22 11:00:00,46.9,46.94,46.73,46.83,141678.42796656172,46.9,46.94,46.73,46.83,141678.428
2009-05-22 11:10:00,46.83,47.01,46.79,47.0,78818.80360438606,46.83,47.01,46.79,47.0,78818.8036
2009-05-22 11:20:00,47.01,47.06,46.93,46.98,16610.57431332103,47.01,47.06,46.93,46.98,16610.5743
2009-05-22 11:30:00,46.99,47.01,46.8,46.84,31375.52925849528,46.99,47.01,46.8,46.84,31375.5293
2009-05-22 11:40:00,46.86,46.88,46.74,46.83,48963.19617848225,46.86,46.88,46.74,46.83,48963.1962
2009-05-22 11:50:00,46.82,46.82,46.67,46.7,16827.70600369124,46.82,46.82,46.67,46.7,16827.706
2009-05-22 12:00:00,46.74,46.79,46.68,46.71,9010.965150363696,46.74,46.79,46.68,46.71,9010.9652
2009-05-22 12:10:00,46.72,46.85,46.63,46.65,27467.158831831508,46.72,46.85,46.63,46.65,27467.1588
2009-05-22 12:20:00,46.64,46.64,46.47,46.5,16176.31093258061,46.64,46.64,46.47,46.5,16176.3109
2009-05-22 12:30:00,46.5,46.51,46.43,46.47,7491.043317772229,46.5,46.51,46.43,46.47,7491.0433
2009-05-22 12:40:00,46.47,46.67,46.47,46.66,31158.39756812507,46.47,46.67,46.47,46.66,31158.3976
2009-05-22 12:50:00,46.67,46.88,46.67,46.87,21061.773965910324,46.67,46.88,46.67,46.87,21061.774
2009-05-22 13:00:00,46.87,46.94,46.83,46.87,13353.598957767888,46.87,46.94,46.83,46.87,13353.599
2009-05-22 13:10:00,46.87,46.91,46.78,46.78,8685.267614808381,46.87,46.91,46.78,46.78,8685.2676
2009-05-22 13:20:00,46.79,46.8,46.69,46.7,19107.58875257844,46.79,46.8,46.69,46.7,19107.5888
2009-05-22 13:30:00,46.7,46.7,46.55,46.59,19758.98382368907,46.7,46.7,46.55,46.59,19758.9838
2009-05-22 13:40:00,46.58,46.77,46.58,46.72,10748.018673325372,46.58,46.77,46.58,46.72,10748.0187
2009-05-22 13:50:00,46.73,46.76,46.56,46.67,13027.901422212572,46.73,46.76,46.56,46.67,13027.9014
2009-05-22 14:00:00,46.71,46.79,46.67,46.76,13679.296493323202,46.71,46.79,46.67,46.76,13679.2965
2009-05-22 14:10:00,46.75,46.86,46.75,46.84,23884.48594072305,46.75,46.86,46.75,46.84,23884.4859
2009-05-22 14:20:00,46.84,46.9,46.8,46.89,16393.44262295082,46.84,46.9,46.8,46.89,16393.4426
2009-05-22 14:30:00,46.87,46.91,46.82,46.89,43860.60145478233,46.87,46.91,46.82,46.89,43860.6015
2009-05-22 14:40:00,46.9,46.98,46.9,46.91,12376.506351101943,46.9,46.98,46.9,46.91,12376.5064
2009-05-22 14:50:00,46.93,46.94,46.83,46.93,21713.169037020954,46.93,46.94,46.83,46.93,21713.169
2009-05-22 15:00:00,46.93,46.97,46.85,46.94,23993.05178590816,46.93,46.97,46.85,46.94,23993.0518
2009-05-22 15:10:00,46.94,47.02,46.81,46.85,37563.782434046254,46.94,47.02,46.81,46.85,37563.7824
2009-05-22 15:20:00,46.83,46.87,46.67,46.72,38649.4408858973,46.83,46.87,46.67,46.72,38649.4409
2009-05-22 15:30:00,46.71,46.87,46.68,46.8,19976.11551405928,46.71,46.87,46.68,46.8,19976.1155
2009-05-22 15:40:00,46.79,46.86,46.59,46.65,43534.90391922701,46.79,46.86,46.59,46.65,43534.9039
2009-05-22 15:50:00,46.65,46.67,46.41,46.42,92715.23178807949,46.65,46.67,46.41,46.42,92715.2318
2009-05-26 09:30:00,45.71,46.23,45.36,45.41,184996.20019541853,45.71,46.23,45.36,45.41,184996.2002
2009-05-26 09:40:00,45.43,45.69,45.38,45.59,252849.853436109,45.43,45.69,45.38,45.59,252849.8534
2009-05-26 09:50:00,45.58,45.72,45.52,45.62,210400.60796873303,45.58,45.72,45.52,45.62,210400.608
2009-05-26 10:00:00,45.64,45.98,45.62,45.96,228748.2358050157,45.64,45.98,45.62,45.96,228748.2358
2009-05-26 10:10:00,45.99,46.17,45.98,46.05,122570.83921398329,45.99,46.17,45.98,46.05,122570.8392
2009-05-26 10:20:00,46.06,46.14,45.88,46.06,93800.89023993052,46.06,46.14,45.88,46.06,93800.8902
2009-05-26 10:30:00,46.06,46.49,45.98,46.41,74150.47226142656,46.06,46.49,45.98,46.41,74150.4723
2009-05-26 10:40:00,46.44,46.71,46.36,46.64,64053.84865921181,46.44,46.71,46.36,46.64,64053.8487
2009-05-26 10:50:00,46.61,46.76,46.57,46.68,29421.344045163394,46.61,46.76,46.57,46.68,29421.344
2009-05-26 11:00:00,46.68,46.7,46.32,46.32,72304.85289327978,46.68,46.7,46.32,46.32,72304.8529
2009-05-26 11:10:00,46.3,46.46,46.28,46.46,51894.47399848008,46.3,46.46,46.28,46.46,51894.474
2009-05-26 11:20:00,46.47,46.61,46.46,46.61,30398.43665182933,46.47,46.61,46.46,46.61,30398.4367
2009-05-26 11:30:00,46.58,46.61,46.5,46.59,37889.47996960156,46.58,46.61,46.5,46.59,37889.48
2009-05-26 11:40:00,46.61,46.75,46.52,46.73,35718.16306589947,46.61,46.75,46.52,46.73,35718.1631
2009-05-26 11:50:00,46.74,46.87,46.73,46.85,18673.325371838026,46.74,46.87,46.73,46.85,18673.3254
2009-05-26 12:00:00,46.85,46.87,46.83,46.86,43860.60145478233,46.85,46.87,46.83,46.86,43860.6015
2009-05-26 12:10:00,46.86,46.88,46.77,46.82,21170.33981109543,46.86,46.88,46.77,46.82,21170.3398
2009-05-26 12:20:00,46.82,46.96,46.75,46.91,23993.05178590816,46.82,46.96,46.75,46.91,23993.0518
2009-05-26 12:30:00,46.9,46.95,46.84,46.87,22690.261643686896,46.9,46.95,46.84,46.87,22690.2616
2009-05-26 12:40:00,46.86,46.86,46.73,46.81,36260.992291824994,46.86,46.86,46.73,46.81,36260.9923
2009-05-26 12:50:00,46.81,46.96,46.75,46.9,32135.49017479101,46.81,46.96,46.75,46.9,32135.4902
2009-05-26 13:00:00,46.91,47.06,46.91,46.99,56997.06872218,46.91,47.06,46.91,46.99,56997.0687
2009-05-26 13:10:00,46.99,47.11,46.97,47.11,19976.11551405928,46.99,47.11,46.97,47.11,19976.1155
2009-05-26 13:20:00,47.09,47.15,47.0,47.14,17587.666919986972,47.09,47.15,47.0,47.14,17587.6669
2009-05-26 13:30:00,47.13,47.15,47.01,47.01,30289.87080664423,47.13,47.15,47.01,47.01,30289.8708
2009-05-26 13:40:00,47.01,47.07,46.97,46.97,38323.74335034198,47.01,47.07,46.97,46.97,38323.7434
2009-05-26 13:50:00,46.97,47.14,46.95,47.09,36043.860601454784,46.97,47.14,46.95,47.09,36043.8606
2009-05-26 14:00:00,47.1,47.29,47.09,47.23,63836.7169688416,47.1,47.29,47.09,47.23,63836.717
2009-05-26 14:10:00,47.24,47.34,47.14,47.17,39409.40180219303,47.24,47.34,47.14,47.17,39409.4018
2009-05-26 14:20:00,47.14,47.15,47.07,47.11,39192.27011182282,47.14,47.15,47.07,47.11,39192.2701
2009-05-26 14:30:00,47.11,47.16,47.06,47.08,136684.3990880469,47.11,47.16,47.06,47.08,136684.3991
2009-05-26 14:40:00,47.08,47.15,46.97,46.97,104223.21137770056,47.08,47.15,46.97,46.97,104223.2114
2009-05-26 14:50:00,46.99,47.06,46.97,46.99,38540.87504071219,46.99,47.06,46.97,46.99,38540.875
2009-05-26 15:00:00,46.98,47.04,46.96,47.03,66985.12647920965,46.98,47.04,46.96,47.03,66985.1265
2009-05-26 15:10:00,47.04,47.14,47.0,47.11,55368.58104440344,47.04,47.14,47.0,47.11,55368.581
2009-05-26 15:20:00,47.11,47.21,47.02,47.07,53088.69829551623,47.11,47.21,47.02,47.07,53088.6983
2009-05-26 15:30:00,47.09,47.2,47.01,47.07,123005.1025947237,47.09,47.2,47.01,47.07,123005.1026
2009-05-26 15:40:00,47.06,47.08,46.97,47.05,166648.5723591358,47.06,47.08,46.97,47.05,166648.5724
2009-05-26 15:50:00,47.07,47.21,46.97,47.15,232765.17207686463,47.07,47.21,46.97,47.15,232765.1721
2009-05-27 09:30:00,47.33,47.43,46.34,46.55,143415.4814895234,47.33,47.43,46.34,46.55,143415.4815
2009-05-27 09:40:00,46.52,46.87,46.52,46.82,108457.27933991968,46.52,46.87,46.52,46.82,108457.2793
2009-05-27 09:50:00,46.82,46.88,46.68,46.88,115079.79589621106,46.82,46.88,46.68,46.88,115079.7959
2009-05-27 10:00:00,46.88,47.04,46.6,46.75,87938.33459993487,46.88,47.04,46.6,46.75,87938.3346
2009-05-27 10:10:00,46.73,47.0,46.61,46.94,30615.568342199545,46.73,47.0,46.61,46.94,30615.5683
2009-05-27 10:20:00,46.98,47.2,46.84,47.09,36478.1239821952,46.98,47.2,46.84,47.09,36478.124
2009-05-27 10:30:00,47.07,47.34,46.99,47.32,38432.30919552709,47.07,47.34,46.99,47.32,38432.3092
2009-05-27 10:40:00,47.32,47.44,47.14,47.22,52328.737379220496,47.32,47.44,47.14,47.22,52328.7374
2009-05-27 10:50:00,47.23,47.27,47.11,47.2,59819.780696992726,47.23,47.27,47.11,47.2,59819.7807
2009-05-27 11:00:00,47.16,47.33,47.11,47.16,61556.834219954406,47.16,47.33,47.11,47.16,61556.8342
2009-05-27 11:10:00,47.15,47.34,47.15,47.18,50048.8546303333,47.15,47.34,47.15,47.18,50048.8546
2009-05-27 11:20:00,47.18,47.4,47.11,47.39,32678.319400716537,47.18,47.4,47.11,47.39,32678.3194
2009-05-27 11:30:00,47.38,47.55,47.33,47.54,61014.00499402888,47.38,47.55,47.33,47.54,61014.005
2009-05-27 11:40:00,47.53,47.67,47.53,47.67,47334.70850070568,47.53,47.67,47.53,47.67,47334.7085
2009-05-27 11:50:00,47.67,47.69,47.37,47.45,34849.63630441863,47.67,47.69,47.37,47.45,34849.6363
2009-05-27 12:00:00,47.46,47.6,47.46,47.57,25838.671154054937,47.46,47.6,47.46,47.57,25838.6712
2009-05-27 12:10:00,47.61,47.69,47.57,47.6,22255.99826294648,47.61,47.69,47.57,47.6,22255.9983
2009-05-27 12:20:00,47.57,47.57,47.39,47.41,16827.70600369124,47.57,47.57,47.39,47.41,16827.706
2009-05-27 12:30:00,47.42,47.52,47.34,47.45,36369.5581370101,47.42,47.52,47.34,47.45,36369.5581
2009-05-27 12:40:00,47.46,47.58,47.41,47.49,41906.41624145044,47.46,47.58,47.41,47.49,41906.4162
2009-05-27 12:50:00,47.52,47.57,47.48,47.57,31592.660948865487,47.52,47.57,47.48,47.57,31592.6609
2009-05-27 13:00:00,47.55,47.75,47.53,47.7,28118.55390294213,47.55,47.75,47.53,47.7,28118.5539
2009-05-27 13:10:00,47.72,47.72,47.64,47.69,17479.101074801867,47.72,47.72,47.64,47.69,17479.1011
2009-05-27 13:20:00,47.69,47.69,47.57,47.68,17587.666919986972,47.69,47.69,47.57,47.68,17587.6669
2009-05-27 13:30:00,47.66,47.66,47.49,47.49,62968.19020736076,47.66,47.66,47.49,47.49,62968.1902
2009-05-27 13:40:00,47.51,47.52,47.3,47.3,18564.75952665292,47.51,47.52,47.3,47.3,18564.7595
2009-05-27 13:50:00,47.29,47.32,47.14,47.25,50374.55216588861,47.29,47.32,47.14,47.25,50374.5522
2009-05-27 14:00:00,47.26,47.35,47.15,47.21,87286.93952882424,47.26,47.35,47.15,47.21,87286.9395
2009-05-27 14:10:00,47.19,47.29,47.15,47.21,101183.36771251763,47.19,47.29,47.15,47.21,101183.3677
2009-05-27 14:20:00,47.22,47.24,47.07,47.16,63076.75605254587,47.22,47.24,47.07,47.16,63076.7561
2009-05-27 14:30:00,47.16,47.21,47.03,47.18,61448.2683747693,47.16,47.21,47.03,47.18,61448.2684
2009-05-27 14:40:00,47.18,47.21,47.07,47.11,48203.23526218652,47.18,47.21,47.07,47.11,48203.2353
2009-05-27 14:50:00,47.11,47.26,47.11,47.23,106177.39659103246,47.11,47.26,47.11,47.23,106177.3966
2009-05-27 15:00:00,47.23,47.49,47.22,47.47,124850.72196287048,47.23,47.49,47.22,47.47,124850.722
2009-05-27 15:10:00,47.46,47.5,47.4,47.45,133644.55542286398,47.46,47.5,47.4,47.45,133644.5554
2009-05-27 15:20:00,47.45,47.45,47.13,47.15,91738.13918141351,47.45,47.45,47.13,47.15,91738.1392
2009-05-27 15:30:00,47.15,47.22,46.91,46.99,151123.65649766583,47.15,47.22,46.91,46.99,151123.6565
2009-05-27 15:40:00,46.99,47.11,46.96,47.03,148735.20790359355,46.99,47.11,46.96,47.03,148735.2079
2009-05-27 15:50:00,47.04,47.06,46.84,46.95,241341.8738464879,47.04,47.06,46.84,46.95,241341.8738
2009-05-28 09:30:00,47.21,47.52,46.6,47.2,56237.10780588427,47.21,47.52,46.6,47.2,56237.1078
2009-05-28 09:40:00,47.19,47.44,47.13,47.17,20193.24720442949,47.19,47.44,47.13,47.17,20193.2472
2009-05-28 09:50:00,47.19,47.33,46.98,47.0,37455.21658886115,47.19,47.33,46.98,47.0,37455.2166
2009-05-28 10:00:00,47.0,47.0,46.49,46.54,86744.11030289871,47.0,47.0,46.49,46.54,86744.1103
2009-05-28 10:10:00,46.53,46.71,46.36,46.59,60688.307458473566,46.53,46.71,46.36,46.59,60688.3075
2009-05-28 10:20:00,46.58,46.64,46.49,46.53,25512.97361849962,46.58,46.64,46.49,46.53,25512.9736
2009-05-28 10:30:00,46.52,46.59,46.38,46.41,31809.792639235697,46.52,46.59,46.38,46.41,31809.7926
2009-05-28 10:40:00,46.4,46.51,46.26,46.3,54717.185973292806,46.4,46.51,46.26,46.3,54717.186
2009-05-28 10:50:00,46.31,46.54,46.29,46.52,27032.895451091088,46.31,46.54,46.29,46.52,27032.8955
2009-05-28 11:00:00,46.52,46.67,46.44,46.6,42232.11377700576,46.52,46.67,46.44,46.6,42232.1138
2009-05-28 11:10:00,46.58,46.74,46.54,46.64,24427.31516664857,46.58,46.74,46.54,46.64,24427.3152
2009-05-28 11:20:00,46.64,46.82,46.57,46.73,37129.51905330584,46.64,46.82,46.57,46.73,37129.5191
2009-05-28 11:30:00,46.75,46.93,46.75,46.88,65356.63880143307,46.75,46.93,46.75,46.88,65356.6388
2009-05-28 11:40:00,46.87,47.09,46.87,47.09,36912.38736293562,46.87,47.09,46.87,47.09,36912.3874
2009-05-28 11:50:00,47.07,47.08,46.93,47.05,109325.8061014005,47.07,47.08,46.93,47.05,109325.8061
2009-05-28 12:00:00,47.06,47.09,46.95,47.03,87721.20290956466,47.06,47.09,46.95,47.03,87721.2029
2009-05-28 12:10:00,47.03,47.05,46.82,46.86,55802.84442514385,47.03,47.05,46.82,46.86,55802.8444
2009-05-28 12:20:00,46.86,46.88,46.76,46.82,15199.218325914668,46.86,46.88,46.76,46.82,15199.2183
2009-05-28 12:30:00,46.81,46.86,46.8,46.84,11507.979589621104,46.81,46.86,46.8,46.84,11507.9796
2009-05-28 12:40:00,46.83,46.96,46.83,46.85,82618.60818586472,46.83,46.96,46.83,46.85,82618.6082
2009-05-28 12:50:00,46.86,46.88,46.8,46.87,13787.862338508306,46.86,46.88,46.8,46.87,13787.8623
2009-05-28 13:00:00,46.87,47.08,46.87,46.94,46249.05004885463,46.87,47.08,46.87,46.94,46249.05
2009-05-28 13:10:00,46.94,47.27,46.94,47.21,105200.30398436652,46.94,47.27,46.94,47.21,105200.304
2009-05-28 13:20:00,47.21,47.29,47.12,47.22,40929.3236347845,47.21,47.29,47.12,47.22,40929.3236
2009-05-28 13:30:00,47.23,47.23,47.14,47.2,31809.792639235697,47.23,47.23,47.14,47.2,31809.7926
2009-05-28 13:40:00,47.18,47.22,47.11,47.14,15524.915861469985,47.18,47.22,47.11,47.14,15524.9159
2009-05-28 13:50:00,47.12,47.21,47.02,47.07,73173.37965476062,47.12,47.21,47.02,47.07,73173.3797
2009-05-28 14:00:00,47.1,47.23,47.09,47.21,19433.28628813376,47.1,47.23,47.09,47.21,19433.2863
2009-05-28 14:10:00,47.21,47.23,47.06,47.16,22581.69579850179,47.21,47.23,47.06,47.16,22581.6958
2009-05-28 14:20:00,47.17,47.27,47.15,47.15,58734.12224514168,47.17,47.27,47.15,47.15,58734.1222
2009-05-28 14:30:00,47.16,47.23,47.1,47.12,35066.76799478884,47.16,47.23,47.1,47.12,35066.768
2009-05-28 14:40:00,47.13,47.21,47.04,47.15,38215.17750515688,47.13,47.21,47.04,47.15,38215.1775
2009-05-28 14:50:00,47.16,47.42,47.07,47.16,35066.76799478884,47.16,47.42,47.07,47.16,35066.768
2009-05-28 15:00:00,47.19,47.22,47.12,47.12,25187.276082944307,47.19,47.22,47.12,47.12,25187.2761
2009-05-28 15:10:00,47.11,47.11,46.98,47.0,35718.16306589947,47.11,47.11,46.98,47.0,35718.1631
2009-05-28 15:20:00,47.01,47.02,46.86,47.0,27575.724677016613,47.01,47.02,46.86,47.0,27575.7247
2009-05-28 15:30:00,47.0,47.12,46.97,47.09,71762.02366735425,47.0,47.12,46.97,47.09,71762.0237
2009-05-28 15:40:00,47.09,47.22,47.01,47.18,100206.2751058517,47.09,47.22,47.01,47.18,100206.2751
2009-05-28 15:50:00,47.16,47.25,46.99,47.07,106503.09412658778,47.16,47.25,46.99,47.07,106503.0941
2009-05-29 09:30:00,47.1,47.36,46.79,47.22,56454.23949625448,47.1,47.36,46.79,47.22,56454.2395
2009-05-29 09:40:00,47.22,47.28,46.5,46.54,65356.63880143307,47.22,47.28,46.5,46.54,65356.6388
2009-05-29 09:50:00,46.52,46.93,46.52,46.75,31701.22679405059,46.52,46.93,46.52,46.75,31701.2268
2009-05-29 10:00:00,46.74,46.81,46.61,46.7,16393.44262295082,46.74,46.81,46.61,46.7,16393.4426
2009-05-29 10:10:00,46.72,46.83,46.66,46.76,19324.72044294865,46.72,46.83,46.66,46.76,19324.7204
2009-05-29 10:20:00,46.76,46.85,46.64,46.78,15524.915861469985,46.76,46.85,46.64,46.78,15524.9159
2009-05-29 10:30:00,46.81,46.84,46.74,46.76,20736.07643035501,46.81,46.84,46.74,46.76,20736.0764
2009-05-29 10:40:00,46.77,46.87,46.64,46.74,45489.0891325589,46.77,46.87,46.64,46.74,45489.0891
2009-05-29 10:50:00,46.76,47.01,46.75,47.0,16827.70600369124,46.76,47.01,46.75,47.0,16827.706
2009-05-29 11:00:00,47.01,47.02,46.82,46.83,13570.730648138097,47.01,47.02,46.82,46.83,13570.7306
2009-05-29 11:10:00,46.81,46.87,46.74,46.76,16393.44262295082,46.81,46.87,46.74,46.76,16393.4426
2009-05-29 11:20:00,46.78,47.11,46.76,46.85,47226.142655520576,46.78,47.11,46.76,46.85,47226.1427
2009-05-29 11:30:00,46.85,47.1,46.85,47.04,103788.94799696017,46.85,47.1,46.85,47.04,103788.948
2009-05-29 11:40:00,47.04,47.15,47.02,47.13,34306.807078493104,47.04,47.15,47.02,47.13,34306.8071
2009-05-29 11:50:00,47.14,47.15,46.91,46.99,25621.539463684727,47.14,47.15,46.91,46.99,25621.5395
2009-05-29 12:00:00,46.99,47.0,46.89,46.89,7599.609162957334,46.99,47.0,46.89,46.89,7599.6092
2009-05-29 12:10:00,46.9,47.04,46.9,46.94,34741.070459233524,46.9,47.04,46.9,46.94,34741.0705
2009-05-29 12:20:00,46.93,46.93,46.73,46.74,31375.52925849528,46.93,46.93,46.73,46.74,31375.5293
2009-05-29 12:30:00,46.75,46.87,46.75,46.77,22581.69579850179,46.75,46.87,46.75,46.77,22581.6958
2009-05-29 12:40:00,46.75,46.77,46.68,46.7,26164.368689610248,46.75,46.77,46.68,46.7,26164.3687
2009-05-29 12:50:00,46.71,46.76,46.69,46.73,13570.730648138097,46.71,46.76,46.69,46.73,13570.7306
2009-05-29 13:00:00,46.74,46.97,46.73,46.94,26490.066225165563,46.74,46.97,46.73,46.94,26490.0662
2009-05-29 13:10:00,46.94,46.95,46.83,46.87,41146.45532515471,46.94,46.95,46.83,46.87,41146.4553
2009-05-29 13:20:00,46.86,46.89,46.86,46.87,28661.38312886766,46.86,46.89,46.86,46.87,28661.3831
2009-05-29 13:30:00,46.86,46.96,46.85,46.95,11725.111279991315,46.86,46.96,46.85,46.95,11725.1113
2009-05-29 13:40:00,46.93,46.96,46.9,46.9,7816.740853327544,46.93,46.96,46.9,46.9,7816.7409
2009-05-29 13:50:00,46.89,46.98,46.84,46.97,17696.232765172077,46.89,46.98,46.84,46.97,17696.2328
2009-05-29 14:00:00,46.98,47.07,46.93,47.05,28987.08066442297,46.98,47.07,46.93,47.05,28987.0807
2009-05-29 14:10:00,47.07,47.12,47.07,47.11,13353.598957767888,47.07,47.12,47.07,47.11,13353.599
2009-05-29 14:20:00,47.1,47.14,47.0,47.05,10748.018673325372,47.1,47.14,47.0,47.05,10748.0187
2009-05-29 14:30:00,47.05,47.08,46.95,47.0,18021.930300727392,47.05,47.08,46.95,47.0,18021.9303
2009-05-29 14:40:00,47.01,47.04,46.94,46.97,16502.008468135926,47.01,47.04,46.94,46.97,16502.0085
2009-05-29 14:50:00,46.97,46.99,46.86,46.98,25621.539463684727,46.97,46.99,46.86,46.98,25621.5395
2009-05-29 15:00:00,46.96,47.03,46.9,47.02,29095.64650960808,46.96,47.03,46.9,47.02,29095.6465
2009-05-29 15:10:00,47.02,47.07,46.87,46.9,61991.097600694826,47.02,47.07,46.87,46.9,61991.0976
2009-05-29 15:20:00,46.9,46.92,46.73,46.9,58408.42470958637,46.9,46.92,46.73,46.9,58408.4247
2009-05-29 15:30:00,46.9,46.91,46.82,46.87,58191.29301921616,46.9,46.91,46.82,46.87,58191.293
2009-05-29 15:40:00,46.86,46.97,46.81,46.94,90869.61241993267,46.86,46.97,46.81,46.94,90869.6124
2009-05-29 15:50:00,46.94,47.5,46.94,47.49,398870.9152100749,46.94,47.5,46.94,47.49,398870.9152
2009-06-01 09:30:00,47.36,48.27,47.33,47.45,118879.60047768972,47.36,48.27,47.33,47.45,118879.6005
2009-06-01 09:40:00,47.49,47.8,47.31,47.53,62099.66344587993,47.49,47.8,47.31,47.53,62099.6634
2009-06-01 09:50:00,47.51,47.71,47.43,47.44,51894.47399848008,47.51,47.71,47.43,47.44,51894.474
2009-06-01 10:00:00,47.45,47.69,47.4,47.42,75018.9990229074,47.45,47.69,47.4,47.42,75018.999
2009-06-01 10:10:00,47.41,47.57,47.35,47.47,77624.57930734991,47.41,47.57,47.35,47.47,77624.5793
2009-06-01 10:20:00,47.46,47.46,47.27,47.32,66116.59971772881,47.46,47.46,47.27,47.32,66116.5997
2009-06-01 10:30:00,47.31,47.36,47.19,47.34,65248.07295624797,47.31,47.36,47.19,47.34,65248.073
2009-06-01 10:40:00,47.36,47.54,47.3,47.51,30615.568342199545,47.36,47.54,47.3,47.51,30615.5683
2009-06-01 10:50:00,47.54,47.65,47.46,47.59,30724.13418738465,47.54,47.65,47.46,47.59,30724.1342
2009-06-01 11:00:00,47.61,47.66,47.41,47.41,30941.26587775486,47.61,47.66,47.41,47.41,30941.2659
2009-06-01 11:10:00,47.4,47.46,47.37,47.4,22038.86657257627,47.4,47.46,47.37,47.4,22038.8666
2009-06-01 11:20:00,47.39,47.42,47.29,47.3,28335.685593312344,47.39,47.42,47.29,47.3,28335.6856
2009-06-01 11:30:00,47.31,47.31,47.22,47.28,33763.97785256759,47.31,47.31,47.22,47.28,33763.9779
2009-06-01 11:40:00,47.27,47.45,47.26,47.45,21061.773965910324,47.27,47.45,47.26,47.45,21061.774
2009-06-01 11:50:00,47.43,47.46,47.34,47.4,97817.8265117794,47.43,47.46,47.34,47.4,97817.8265
2009-06-01 12:00:00,47.39,47.39,47.14,47.14,25295.84192812941,47.39,47.39,47.14,47.14,25295.8419
2009-06-01 12:10:00,47.13,47.15,47.06,47.1,26490.066225165563,47.13,47.15,47.06,47.1,26490.0662
2009-06-01 12:20:00,47.1,47.11,46.94,46.98,63945.28281402671,47.1,47.11,46.94,46.98,63945.2828
2009-06-01 12:30:00,46.98,47.0,46.95,46.99,28444.25143849745,46.98,47.0,46.95,46.99,28444.2514
2009-06-01 12:40:00,46.99,47.02,46.94,46.96,55802.84442514385,46.99,47.02,46.94,46.96,55802.8444
2009-06-01 12:50:00,46.95,46.96,46.86,46.86,52111.605688850286,46.95,46.96,46.86,46.86,52111.6057
2009-06-01 13:00:00,46.86,46.87,46.76,46.78,68396.482466616,46.86,46.87,46.76,46.78,68396.4825
2009-06-01 13:10:00,46.77,46.77,46.64,46.77,87504.07121919445,46.77,46.77,46.64,46.77,87504.0712
2009-06-01 13:20:00,46.79,46.84,46.73,46.8,64813.80957550755,46.79,46.84,46.73,46.8,64813.8096
2009-06-01 13:30:00,46.79,46.88,46.76,46.87,20193.24720442949,46.79,46.88,46.76,46.87,20193.2472
2009-06-01 13:40:00,46.87,46.94,46.81,46.84,80881.55466290306,46.87,46.94,46.81,46.84,80881.5547
2009-06-01 13:50:00,46.83,46.92,46.82,46.9,50048.8546303333,46.83,46.92,46.82,46.9,50048.8546
2009-06-01 14:00:00,46.91,46.98,46.88,46.9,49506.025404407774,46.91,46.98,46.88,46.9,49506.0254
2009-06-01 14:10:00,46.91,46.96,46.81,46.84,37998.04581478667,46.91,46.96,46.81,46.84,37998.0458
2009-06-01 14:20:00,46.84,46.86,46.73,46.77,97926.3923569645,46.84,46.86,46.73,46.77,97926.3924
2009-06-01 14:30:00,46.78,46.87,46.76,46.87,37346.65074367605,46.78,46.87,46.76,46.87,37346.6507
2009-06-01 14:40:00,46.87,47.0,46.86,46.93,48311.801107371626,46.87,47.0,46.86,46.93,48311.8011
2009-06-01 14:50:00,46.93,46.99,46.87,46.96,56019.97611551406,46.93,46.99,46.87,46.96,56019.9761
2009-06-01 15:00:00,46.97,47.0,46.88,46.96,39735.09933774835,46.97,47.0,46.88,46.96,39735.0993
2009-06-01 15:10:00,46.96,46.97,46.87,46.94,66225.16556291391,46.96,46.97,46.87,46.94,66225.1656
2009-06-01 15:20:00,46.94,47.05,46.9,47.0,52328.737379220496,46.94,47.05,46.9,47.0,52328.7374
2009-06-01 15:30:00,47.02,47.03,46.91,46.94,98469.22158289002,47.02,47.03,46.91,46.94,98469.2216
2009-06-01 15:40:00,46.93,46.99,46.81,46.84,117251.11279991316,46.93,46.99,46.81,46.84,117251.1128
2009-06-01 15:50:00,46.84,46.93,46.66,46.88,280099.8805775703,46.84,46.93,46.66,46.88,280099.8806
2009-06-02 09:30:00,46.87,47.68,46.47,47.47,130604.71175768104,46.87,47.68,46.47,47.47,130604.7118
2009-06-02 09:40:00,47.51,47.62,47.3,47.58,55694.27857995874,47.51,47.62,47.3,47.58,55694.2786
2009-06-02 09:50:00,47.58,47.89,47.57,47.76,88698.2955162306,47.58,47.89,47.57,47.76,88698.2955
2009-06-02 10:00:00,47.76,48.2,47.76,48.01,171751.16708283575,47.76,48.2,47.76,48.01,171751.1671
2009-06-02 10:10:00,48.01,48.09,47.8,47.8,59711.21485180762,48.01,48.09,47.8,47.8,59711.2149
2009-06-02 10:20:00,47.81,47.97,47.77,47.88,43317.7722288568,47.81,47.97,47.77,47.88,43317.7722
2009-06-02 10:30:00,47.9,47.96,47.81,47.87,65356.63880143307,47.9,47.96,47.81,47.87,65356.6388
2009-06-02 10:40:00,47.87,47.92,47.8,47.81,93366.6268591901,47.87,47.92,47.8,47.81,93366.6269
2009-06-02 10:50:00,47.81,47.85,47.68,47.77,103246.11877103464,47.81,47.85,47.68,47.77,103246.1188
2009-06-02 11:00:00,47.77,48.06,47.74,48.05,46900.44511996526,47.77,48.06,47.74,48.05,46900.4451
2009-06-02 11:10:00,48.05,48.18,47.93,48.15,169471.28433394854,48.05,48.18,47.93,48.15,169471.2843
2009-06-02 11:20:00,48.15,48.26,48.06,48.23,121702.31245250245,48.15,48.26,48.06,48.23,121702.3125
2009-06-02 11:30:00,48.23,48.3,48.18,48.26,54717.185973292806,48.23,48.3,48.18,48.26,54717.186
2009-06-02 11:40:00,48.25,48.35,48.24,48.31,101943.32862881338,48.25,48.35,48.24,48.31,101943.3286
2009-06-02 11:50:00,48.33,48.48,48.31,48.41,115731.19096732169,48.33,48.48,48.31,48.41,115731.191
2009-06-02 12:00:00,48.41,48.51,48.37,48.49,69373.57507328194,48.41,48.51,48.37,48.49,69373.5751
2009-06-02 12:10:00,48.49,48.66,48.48,48.51,181087.82976875475,48.49,48.66,48.48,48.51,181087.8298
2009-06-02 12:20:00,48.51,48.55,48.34,48.38,112039.95223102812,48.51,48.55,48.34,48.38,112039.9522
2009-06-02 12:30:00,48.39,48.71,48.39,48.71,36152.42644663989,48.39,48.71,48.39,48.71,36152.4264
2009-06-02 12:40:00,48.71,48.71,48.59,48.61,27358.592986646403,48.71,48.71,48.59,48.61,27358.593
2009-06-02 12:50:00,48.61,48.81,48.61,48.77,101509.06524807296,48.61,48.81,48.61,48.77,101509.0652
2009-06-02 13:00:00,48.77,48.79,48.75,48.76,44729.12821626317,48.77,48.79,48.75,48.76,44729.1282
2009-06-02 13:10:00,48.76,48.76,48.65,48.68,69916.40429920747,48.76,48.76,48.65,48.68,69916.4043
2009-06-02 13:20:00,48.68,48.75,48.54,48.75,118445.3370969493,48.68,48.75,48.54,48.75,118445.3371
2009-06-02 13:30:00,48.74,48.81,48.64,48.64,80555.85712734774,48.74,48.81,48.64,48.64,80555.8571
2009-06-02 13:40:00,48.66,48.7,48.6,48.65,68287.9166214309,48.66,48.7,48.6,48.65,68287.9166
2009-06-02 13:50:00,48.65,48.7,48.61,48.7,10748.018673325372,48.65,48.7,48.61,48.7,10748.0187
2009-06-02 14:00:00,48.7,48.73,48.53,48.57,37998.04581478667,48.7,48.73,48.53,48.57,37998.0458
2009-06-02 14:10:00,48.57,48.62,48.51,48.62,37998.04581478667,48.57,48.62,48.51,48.62,37998.0458
2009-06-02 14:20:00,48.62,48.62,48.54,48.59,52654.43491477581,48.62,48.62,48.54,48.59,52654.4349
2009-06-02 14:30:00,48.58,48.68,48.51,48.54,46249.05004885463,48.58,48.68,48.51,48.54,46249.05
2009-06-02 14:40:00,48.51,48.6,48.5,48.51,44837.69406144827,48.51,48.6,48.5,48.51,44837.6941
2009-06-02 14:50:00,48.52,48.52,48.39,48.4,42232.11377700576,48.52,48.52,48.39,48.4,42232.1138
2009-06-02 15:00:00,48.41,48.49,48.39,48.39,48854.63033329714,48.41,48.49,48.39,48.39,48854.6303
2009-06-02 15:10:00,48.4,48.42,48.3,48.34,78058.84268809033,48.4,48.42,48.3,48.34,78058.8427
2009-06-02 15:20:00,48.33,48.36,48.2,48.26,73933.34057105635,48.33,48.36,48.2,48.26,73933.3406
2009-06-02 15:30:00,48.26,48.32,48.18,48.31,81207.25219845837,48.26,48.32,48.18,48.31,81207.2522
2009-06-02 15:40:00,48.3,48.35,48.17,48.23,114971.23005102597,48.3,48.35,48.17,48.23,114971.2301
2009-06-02 15:50:00,48.23,48.23,48.01,48.19,180002.1713169037,48.23,48.23,48.01,48.19,180002.1713
2009-06-03 09:30:00,48.59,48.59,47.92,48.15,80990.12050808816,48.59,48.59,47.92,48.15,80990.1205
2009-06-03 09:40:00,48.13,48.26,47.56,47.9,145261.1008576702,48.13,48.26,47.56,47.9,145261.1009
2009-06-03 09:50:00,47.88,48.08,47.78,48.01,56454.23949625448,47.88,48.08,47.78,48.01,56454.2395
2009-06-03 10:00:00,47.97,48.17,47.86,48.17,128541.96069916405,47.97,48.17,47.86,48.17,128541.9607
2009-06-03 10:10:00,48.17,48.57,48.13,48.57,109217.2402562154,48.17,48.57,48.13,48.57,109217.2403
2009-06-03 10:20:00,48.57,48.89,48.48,48.86,79578.7645206818,48.57,48.89,48.48,48.86,79578.7645
2009-06-03 10:30:00,48.87,49.32,48.74,49.31,272717.40310498315,48.87,49.32,48.74,49.31,272717.4031
2009-06-03 10:40:00,49.32,49.49,49.19,49.32,73824.77472587125,49.32,49.49,49.19,49.32,73824.7747
2009-06-03 10:50:00,49.32,49.65,49.29,49.41,168168.49419172728,49.32,49.65,49.29,49.41,168168.4942
2009-06-03 11:00:00,49.43,49.44,49.14,49.21,148083.81283248292,49.43,49.44,49.14,49.21,148083.8128
2009-06-03 11:10:00,49.22,49.43,49.22,49.41,115296.92758658128,49.22,49.43,49.22,49.41,115296.9276
2009-06-03 11:20:00,49.42,49.77,49.39,49.55,165997.17728802518,49.42,49.77,49.39,49.55,165997.1773
2009-06-03 11:30:00,49.56,49.67,49.49,49.58,42340.67962219086,49.56,49.67,49.49,49.58,42340.6796
2009-06-03 11:40:00,49.61,49.94,49.59,49.89,89892.51981326674,49.61,49.94,49.59,49.89,89892.5198
2009-06-03 11:50:00,49.89,49.97,49.77,49.8,85115.62262512214,49.89,49.97,49.77,49.8,85115.6226
2009-06-03 12:00:00,49.8,50.11,49.78,50.04,82944.30572142004,49.8,50.11,49.78,50.04,82944.3057
2009-06-03 12:10:00,50.05,50.07,49.94,50.02,92715.23178807949,50.05,50.07,49.94,50.02,92715.2318
2009-06-03 12:20:00,50.04,50.2,49.86,49.86,48311.801107371626,50.04,50.2,49.86,49.86,48311.8011
2009-06-03 12:30:00,49.88,49.98,49.81,49.93,85767.01769623277,49.88,49.98,49.81,49.93,85767.0177
2009-06-03 12:40:00,49.93,49.97,49.66,49.67,81532.94973401369,49.93,49.97,49.66,49.67,81532.9497
2009-06-03 12:50:00,49.67,49.67,49.43,49.49,37020.95320812073,49.67,49.67,49.43,49.49,37020.9532
2009-06-03 13:00:00,49.52,49.55,49.36,49.49,79144.50113994138,49.52,49.55,49.36,49.49,79144.5011
2009-06-03 13:10:00,49.47,49.51,49.36,49.47,46683.31342959505,49.47,49.51,49.36,49.47,46683.3134
2009-06-03 13:20:00,49.51,49.59,49.41,49.41,39409.40180219303,49.51,49.59,49.41,49.41,39409.4018
2009-06-03 13:30:00,49.42,49.46,49.29,49.46,46357.615894039736,49.42,49.46,49.29,49.46,46357.6159
2009-06-03 13:40:00,49.46,49.49,49.09,49.28,55368.58104440344,49.46,49.49,49.09,49.28,55368.581
2009-06-03 13:50:00,49.29,49.51,49.27,49.5,245250.24427315168,49.29,49.51,49.27,49.5,245250.2443
2009-06-03 14:00:00,49.5,49.54,48.89,49.06,162414.50439691675,49.5,49.54,48.89,49.06,162414.5044
2009-06-03 14:10:00,49.07,49.1,48.76,48.86,175225.2741287591,49.07,49.1,48.76,48.86,175225.2741
2009-06-03 14:20:00,48.85,48.99,48.85,48.91,67093.69232439475,48.85,48.99,48.85,48.91,67093.6923
2009-06-03 14:30:00,48.89,49.05,48.89,48.97,61773.965910324616,48.89,49.05,48.89,48.97,61773.9659
2009-06-03 14:40:00,48.97,49.09,48.95,49.09,35718.16306589947,48.97,49.09,48.95,49.09,35718.1631
2009-06-03 14:50:00,49.09,49.28,49.0,49.27,60796.87330365867,49.09,49.28,49.0,49.27,60796.8733
2009-06-03 15:00:00,49.27,49.33,49.12,49.21,76104.65747475844,49.27,49.33,49.12,49.21,76104.6575
2009-06-03 15:10:00,49.22,49.25,49.14,49.25,37020.95320812073,49.22,49.25,49.14,49.25,37020.9532
2009-06-03 15:20:00,49.24,49.25,49.02,49.09,52980.132450331126,49.24,49.25,49.02,49.09,52980.1325
2009-06-03 15:30:00,49.09,49.2,49.0,49.14,59385.51731625231,49.09,49.2,49.0,49.14,59385.5173
2009-06-03 15:40:00,49.13,49.2,48.98,48.99,97926.3923569645,49.13,49.2,48.98,48.99,97926.3924
2009-06-03 15:50:00,48.99,49.26,48.86,49.23,244164.58582130063,48.99,49.26,48.86,49.23,244164.5858
2009-06-04 09:30:00,49.19,49.74,49.19,49.47,76430.35501031375,49.19,49.74,49.19,49.47,76430.355
2009-06-04 09:40:00,49.5,49.67,49.33,49.4,68613.61415698621,49.5,49.67,49.33,49.4,68613.6142
2009-06-04 09:50:00,49.43,49.58,49.21,49.28,71327.76028661383,49.43,49.58,49.21,49.28,71327.7603
2009-06-04 10:00:00,49.28,49.28,49.05,49.08,87286.93952882424,49.28,49.28,49.05,49.08,87286.9395
2009-06-04 10:10:00,49.07,49.1,48.89,48.98,63076.75605254587,49.07,49.1,48.89,48.98,63076.7561
2009-06-04 10:20:00,48.97,49.29,48.89,49.27,57322.76625773532,48.97,49.29,48.89,49.27,57322.7663
2009-06-04 10:30:00,49.27,49.3,49.04,49.08,113125.61068287917,49.27,49.3,49.04,49.08,113125.6107
2009-06-04 10:40:00,49.03,49.11,48.97,49.03,142329.82303767235,49.03,49.11,48.97,49.03,142329.823
2009-06-04 10:50:00,49.02,49.28,48.96,49.23,72630.5504288351,49.02,49.28,48.96,49.23,72630.5504
2009-06-04 11:00:00,49.24,49.28,48.92,48.93,58191.29301921616,49.24,49.28,48.92,48.93,58191.293
2009-06-04 11:10:00,48.93,49.28,48.92,49.24,73281.94549994572,48.93,49.28,48.92,49.24,73281.9455
2009-06-04 11:20:00,49.24,49.28,49.17,49.24,52220.17153403539,49.24,49.28,49.17,49.24,52220.1715
2009-06-04 11:30:00,49.22,49.24,49.15,49.23,32895.45109108675,49.22,49.24,49.15,49.23,32895.4511
2009-06-04 11:40:00,49.24,49.28,49.1,49.19,35392.465530344154,49.24,49.28,49.1,49.19,35392.4655
2009-06-04 11:50:00,49.19,49.2,49.09,49.09,29529.9098903485,49.19,49.2,49.09,49.09,29529.9099
2009-06-04 12:00:00,49.11,49.14,48.92,49.14,27141.4612962762,49.11,49.14,48.92,49.14,27141.4613
2009-06-04 12:10:00,49.13,49.18,49.07,49.12,37889.47996960156,49.13,49.18,49.07,49.12,37889.48
2009-06-04 12:20:00,49.1,49.24,49.09,49.21,27141.4612962762,49.1,49.24,49.09,49.21,27141.4613
2009-06-04 12:30:00,49.19,49.26,49.16,49.2,29529.9098903485,49.19,49.26,49.16,49.2,29529.9099
2009-06-04 12:40:00,49.18,49.22,49.16,49.18,34741.070459233524,49.18,49.22,49.16,49.18,34741.0705
2009-06-04 12:50:00,49.18,49.22,49.14,49.16,18673.325371838026,49.18,49.22,49.14,49.16,18673.3254
2009-06-04 13:00:00,49.16,49.19,49.12,49.18,21061.773965910324,49.16,49.19,49.12,49.18,21061.774
2009-06-04 13:10:00,49.19,49.35,49.02,49.35,149603.7346650744,49.19,49.35,49.02,49.35,149603.7347
2009-06-04 13:20:00,49.37,49.37,49.09,49.18,78167.40853327543,49.37,49.37,49.09,49.18,78167.4085
2009-06-04 13:30:00,49.19,49.19,49.14,49.17,52111.605688850286,49.19,49.19,49.14,49.17,52111.6057
2009-06-04 13:40:00,49.18,49.19,48.98,49.07,32678.319400716537,49.18,49.19,48.98,49.07,32678.3194
2009-06-04 13:50:00,49.06,49.14,48.84,49.05,129084.78992508956,49.06,49.14,48.84,49.05,129084.7899
2009-06-04 14:00:00,49.06,49.23,49.05,49.17,85441.32016067745,49.06,49.23,49.05,49.17,85441.3202
2009-06-04 14:10:00,49.17,49.19,49.15,49.17,37129.51905330584,49.17,49.19,49.15,49.17,37129.5191
2009-06-04 14:20:00,49.18,49.2,49.11,49.18,47551.84019107589,49.18,49.2,49.11,49.18,47551.8402
2009-06-04 14:30:00,49.19,49.21,49.04,49.14,49180.32786885246,49.19,49.21,49.04,49.14,49180.3279
2009-06-04 14:40:00,49.16,49.21,49.11,49.16,35501.03137552926,49.16,49.21,49.11,49.16,35501.0314
2009-06-04 14:50:00,49.15,49.16,48.98,49.05,30832.700032569755,49.15,49.16,48.98,49.05,30832.7
2009-06-04 15:00:00,49.05,49.12,48.99,49.09,94886.54869178156,49.05,49.12,48.99,49.09,94886.5487
2009-06-04 15:10:00,49.08,49.09,48.95,48.99,109651.50363695582,49.08,49.09,48.95,48.99,109651.5036
2009-06-04 15:20:00,49.02,49.05,48.95,49.0,57214.20041255021,49.02,49.05,48.95,49.0,57214.2004
2009-06-04 15:30:00,48.99,49.11,48.96,49.07,63511.01943328629,48.99,49.11,48.96,49.07,63511.0194
2009-06-04 15:40:00,49.08,49.18,49.0,49.12,127999.13147323852,49.08,49.18,49.0,49.12,127999.1315
2009-06-04 15:50:00,49.1,49.17,48.96,48.96,213006.18825317555,49.1,49.17,48.96,48.96,213006.1883
2009-06-05 09:30:00,49.01,49.22,47.46,47.52,328411.6816849419,49.01,49.22,47.46,47.52,328411.6817
2009-06-05 09:40:00,47.52,47.6,46.98,47.09,259472.3699924004,47.52,47.6,46.98,47.09,259472.37
2009-06-05 09:50:00,47.12,47.17,46.32,46.81,268483.3351427641,47.12,47.17,46.32,46.81,268483.3351
2009-06-05 10:00:00,46.79,47.28,46.72,46.86,144066.87656063403,46.79,47.28,46.72,46.86,144066.8766
2009-06-05 10:10:00,46.86,47.1,46.68,47.05,80664.42297253285,46.86,47.1,46.68,47.05,80664.423
2009-06-05 10:20:00,47.07,47.11,46.87,46.95,54608.6201281077,47.07,47.11,46.87,46.95,54608.6201
2009-06-05 10:30:00,46.93,47.33,46.89,47.3,192812.94104874608,46.93,47.33,46.89,47.3,192812.941
2009-06-05 10:40:00,47.3,47.31,47.07,47.25,104223.21137770056,47.3,47.31,47.07,47.25,104223.2114
2009-06-05 10:50:00,47.25,47.43,47.16,47.36,86526.9786125285,47.25,47.43,47.16,47.36,86526.9786
2009-06-05 11:00:00,47.34,47.76,47.34,47.67,75344.6965584627,47.34,47.76,47.34,47.67,75344.6966
2009-06-05 11:10:00,47.67,47.67,47.46,47.55,48854.63033329714,47.67,47.67,47.46,47.55,48854.6303
2009-06-05 11:20:00,47.55,47.67,47.55,47.57,32461.187710346327,47.55,47.67,47.55,47.57,32461.1877
2009-06-05 11:30:00,47.56,47.57,47.34,47.44,100097.7092606666,47.56,47.57,47.34,47.44,100097.7093
2009-06-05 11:40:00,47.42,47.43,47.26,47.43,74041.90641624146,47.42,47.43,47.26,47.43,74041.9064
2009-06-05 11:50:00,47.45,47.66,47.35,47.62,20844.642275540114,47.45,47.66,47.35,47.62,20844.6423
2009-06-05 12:00:00,47.62,47.63,47.54,47.57,31701.22679405059,47.62,47.63,47.54,47.57,31701.2268
2009-06-05 12:10:00,47.58,47.61,47.48,47.52,30181.304961459125,47.58,47.61,47.48,47.52,30181.305
2009-06-05 12:20:00,47.54,47.79,47.47,47.75,35392.465530344154,47.54,47.79,47.47,47.75,35392.4655
2009-06-05 12:30:00,47.74,47.81,47.72,47.74,46140.484203669526,47.74,47.81,47.72,47.74,46140.4842
2009-06-05 12:40:00,47.74,47.85,47.54,47.85,37563.782434046254,47.74,47.85,47.54,47.85,37563.7824
2009-06-05 12:50:00,47.85,47.95,47.8,47.93,64488.11203995223,47.85,47.95,47.8,47.93,64488.112
2009-06-05 13:00:00,47.92,48.14,47.89,48.12,72521.98458364999,47.92,48.14,47.89,48.12,72521.9846
2009-06-05 13:10:00,48.13,48.19,48.02,48.05,77298.8817717946,48.13,48.19,48.02,48.05,77298.8818
2009-06-05 13:20:00,48.04,48.06,47.86,47.98,38975.13842145261,48.04,48.06,47.86,47.98,38975.1384
2009-06-05 13:30:00,47.97,48.05,47.95,47.97,41363.587015524914,47.97,48.05,47.95,47.97,41363.587
2009-06-05 13:40:00,47.96,48.15,47.96,48.14,17044.837694061447,47.96,48.15,47.96,48.14,17044.8377
2009-06-05 13:50:00,48.13,48.17,47.95,47.98,48854.63033329714,48.13,48.17,47.95,47.98,48854.6303
2009-06-05 14:00:00,47.98,48.08,47.92,47.92,24644.446857018786,47.98,48.08,47.92,47.92,24644.4469
2009-06-05 14:10:00,47.92,47.94,47.69,47.74,30398.43665182933,47.92,47.94,47.69,47.74,30398.4367
2009-06-05 14:20:00,47.74,47.74,47.53,47.57,56888.5028769949,47.74,47.74,47.53,47.57,56888.5029
2009-06-05 14:30:00,47.57,47.69,47.5,47.58,41037.889479969606,47.57,47.69,47.5,47.58,41037.8895
2009-06-05 14:40:00,47.58,47.71,47.57,47.69,25621.539463684727,47.58,47.71,47.57,47.69,25621.5395
2009-06-05 14:50:00,47.71,47.77,47.68,47.72,36152.42644663989,47.71,47.77,47.68,47.72,36152.4264
2009-06-05 15:00:00,47.72,48.0,47.62,47.95,90109.65150363695,47.72,48.0,47.62,47.95,90109.6515
2009-06-05 15:10:00,47.95,47.95,47.8,47.93,64596.67788513734,47.95,47.95,47.8,47.93,64596.6779
2009-06-05 15:20:00,47.93,47.94,47.79,47.81,60471.17576810336,47.93,47.94,47.79,47.81,60471.1758
2009-06-05 15:30:00,47.81,48.08,47.78,48.07,83270.00325697535,47.81,48.08,47.78,48.07,83270.0033
2009-06-05 15:40:00,48.06,48.14,47.92,47.96,179893.6054717186,48.06,48.14,47.92,47.96,179893.6055
2009-06-05 15:50:00,47.96,48.08,47.94,48.01,116382.58603843232,47.96,48.08,47.94,48.01,116382.586
2009-06-08 09:30:00,48.24,48.49,47.69,48.27,111497.1230051026,48.24,48.49,47.69,48.27,111497.123
2009-06-08 09:40:00,48.29,48.35,48.1,48.18,50157.4204755184,48.29,48.35,48.1,48.18,50157.4205
2009-06-08 09:50:00,48.19,48.36,48.1,48.17,48963.19617848225,48.19,48.36,48.1,48.17,48963.1962
2009-06-08 10:00:00,48.16,48.16,47.91,47.91,78493.10606883075,48.16,48.16,47.91,47.91,78493.1061
2009-06-08 10:10:00,47.92,47.93,47.71,47.74,26924.329605905983,47.92,47.93,47.71,47.74,26924.3296
2009-06-08 10:20:00,47.74,47.75,47.59,47.59,69265.00922809684,47.74,47.75,47.59,47.59,69265.0092
2009-06-08 10:30:00,47.59,47.64,47.53,47.61,50808.81554662903,47.59,47.64,47.53,47.61,50808.8155
2009-06-08 10:40:00,47.62,47.73,47.61,47.73,29529.9098903485,47.62,47.73,47.61,47.73,29529.9099
2009-06-08 10:50:00,47.71,47.81,47.71,47.75,18673.325371838026,47.71,47.81,47.71,47.75,18673.3254
2009-06-08 11:00:00,47.74,47.95,47.74,47.93,48963.19617848225,47.74,47.95,47.74,47.93,48963.1962
2009-06-08 11:10:00,47.93,48.03,47.85,47.99,51894.47399848008,47.93,48.03,47.85,47.99,51894.474
2009-06-08 11:20:00,48.0,48.0,47.7,47.73,42014.98208663554,48.0,48.0,47.7,47.73,42014.9821
2009-06-08 11:30:00,47.72,47.76,47.55,47.63,28009.98805775703,47.72,47.76,47.55,47.63,28009.9881
2009-06-08 11:40:00,47.64,47.67,47.57,47.6,21713.169037020954,47.64,47.67,47.57,47.6,21713.169
2009-06-08 11:50:00,47.61,47.67,47.58,47.62,45163.39159700358,47.61,47.67,47.58,47.62,45163.3916
2009-06-08 12:00:00,47.62,47.65,47.38,47.45,53197.264140701336,47.62,47.65,47.38,47.45,53197.2641
2009-06-08 12:10:00,47.45,47.51,47.39,47.46,31375.52925849528,47.45,47.51,47.39,47.46,31375.5293
2009-06-08 12:20:00,47.46,47.46,47.35,47.38,16067.745087395506,47.46,47.46,47.35,47.38,16067.7451
2009-06-08 12:30:00,47.39,47.56,47.37,47.53,21930.300727391164,47.39,47.56,47.37,47.53,21930.3007
2009-06-08 12:40:00,47.53,47.58,47.43,47.45,28769.948974052764,47.53,47.58,47.43,47.45,28769.949
2009-06-08 12:50:00,47.42,47.51,47.35,47.38,41689.28455108023,47.42,47.51,47.35,47.38,41689.2846
2009-06-08 13:00:00,47.41,47.52,47.39,47.51,16176.31093258061,47.41,47.52,47.39,47.51,16176.3109
2009-06-08 13:10:00,47.51,47.59,47.48,47.59,24535.88101183368,47.51,47.59,47.48,47.59,24535.881
2009-06-08 13:20:00,47.59,47.73,47.58,47.66,29529.9098903485,47.59,47.73,47.58,47.66,29529.9099
2009-06-08 13:30:00,47.65,47.7,47.59,47.69,20410.37889479969,47.65,47.7,47.59,47.69,20410.3789
2009-06-08 13:40:00,47.69,47.81,47.61,47.8,28987.08066442297,47.69,47.81,47.61,47.8,28987.0807
2009-06-08 13:50:00,47.8,47.81,47.7,47.7,17587.666919986972,47.8,47.81,47.7,47.7,17587.6669
2009-06-08 14:00:00,47.72,47.72,47.61,47.66,28987.08066442297,47.72,47.72,47.61,47.66,28987.0807
2009-06-08 14:10:00,47.66,47.73,47.61,47.73,13570.730648138097,47.66,47.73,47.61,47.73,13570.7306
2009-06-08 14:20:00,47.73,47.81,47.71,47.77,49831.72293996309,47.73,47.81,47.71,47.77,49831.7229
2009-06-08 14:30:00,47.76,47.86,47.69,47.76,29204.212354793184,47.76,47.86,47.69,47.76,29204.2124
2009-06-08 14:40:00,47.77,47.8,47.62,47.71,30615.568342199545,47.77,47.8,47.62,47.71,30615.5683
2009-06-08 14:50:00,47.7,47.78,47.7,47.75,19758.98382368907,47.7,47.78,47.7,47.75,19758.9838
2009-06-08 15:00:00,47.76,47.87,47.75,47.84,43100.640538486594,47.76,47.87,47.75,47.84,43100.6405
2009-06-08 15:10:00,47.84,47.92,47.8,47.9,40386.49440885898,47.84,47.92,47.8,47.9,40386.4944
2009-06-08 15:20:00,47.9,48.28,47.9,48.14,95103.68038215178,47.9,48.28,47.9,48.14,95103.6804
2009-06-08 15:30:00,48.13,48.38,47.99,47.99,127999.13147323852,48.13,48.38,47.99,47.99,127999.1315
2009-06-08 15:40:00,47.99,48.03,47.83,47.84,136141.5698621214,47.99,48.03,47.83,47.84,136141.5699
2009-06-08 15:50:00,47.86,48.05,47.74,47.75,148518.07621322334,47.86,48.05,47.74,47.75,148518.0762
2009-06-09 09:30:00,48.08,48.31,47.68,48.2,211269.13473021387,48.08,48.31,47.68,48.2,211269.1347
2009-06-09 09:40:00,48.2,48.36,47.97,48.12,73390.51134513083,48.2,48.36,47.97,48.12,73390.5113
2009-06-09 09:50:00,48.12,48.12,47.92,48.0,77733.14515253501,48.12,48.12,47.92,48.0,77733.1452
2009-06-09 10:00:00,47.99,48.17,47.84,48.05,90109.65150363695,47.99,48.17,47.84,48.05,90109.6515
2009-06-09 10:10:00,48.06,48.15,48.0,48.07,51785.90815329498,48.06,48.15,48.0,48.07,51785.9082
2009-06-09 10:20:00,48.07,48.16,47.99,48.13,39735.09933774835,48.07,48.16,47.99,48.13,39735.0993
2009-06-09 10:30:00,48.14,48.25,48.05,48.2,49397.45955922267,48.14,48.25,48.05,48.2,49397.4596
2009-06-09 10:40:00,48.2,48.29,48.13,48.15,19758.98382368907,48.2,48.29,48.13,48.15,19758.9838
2009-06-09 10:50:00,48.1,48.1,48.04,48.05,30507.00249701444,48.1,48.1,48.04,48.05,30507.0025
2009-06-09 11:00:00,48.05,48.15,48.0,48.08,29747.041580718706,48.05,48.15,48.0,48.08,29747.0416
2009-06-09 11:10:00,48.09,48.14,48.03,48.14,45380.52328737379,48.09,48.14,48.03,48.14,45380.5233
2009-06-09 11:20:00,48.15,48.31,48.14,48.27,23993.05178590816,48.15,48.31,48.14,48.27,23993.0518
2009-06-09 11:30:00,48.27,48.28,48.22,48.24,25404.40777331452,48.27,48.28,48.22,48.24,25404.4078
2009-06-09 11:40:00,48.23,48.32,48.22,48.29,28227.11974812724,48.23,48.32,48.22,48.29,28227.1197
2009-06-09 11:50:00,48.31,48.32,48.24,48.27,34306.807078493104,48.31,48.32,48.24,48.27,34306.8071
2009-06-09 12:00:00,48.27,48.36,48.25,48.35,35501.03137552926,48.27,48.36,48.25,48.35,35501.0314
2009-06-09 12:10:00,48.34,48.34,48.17,48.21,34198.241233308,48.34,48.34,48.17,48.21,34198.2412
2009-06-09 12:20:00,48.21,48.27,48.2,48.27,21170.33981109543,48.21,48.27,48.2,48.27,21170.3398
2009-06-09 12:30:00,48.27,48.35,48.27,48.33,15307.784171099773,48.27,48.35,48.27,48.33,15307.7842
2009-06-09 12:40:00,48.35,48.35,48.27,48.33,14764.95494517425,48.35,48.35,48.27,48.33,14764.9549
2009-06-09 12:50:00,48.34,48.36,48.23,48.24,16284.876777765716,48.34,48.36,48.23,48.24,16284.8768
2009-06-09 13:00:00,48.24,48.34,48.15,48.15,35392.465530344154,48.24,48.34,48.15,48.15,35392.4655
2009-06-09 13:10:00,48.14,48.18,48.08,48.13,18890.45706220823,48.14,48.18,48.08,48.13,18890.4571
2009-06-09 13:20:00,48.15,48.2,48.1,48.2,20844.642275540114,48.15,48.2,48.1,48.2,20844.6423
2009-06-09 13:30:00,48.2,48.25,48.1,48.25,25404.40777331452,48.2,48.25,48.1,48.25,25404.4078
2009-06-09 13:40:00,48.23,48.28,48.2,48.23,28769.948974052764,48.23,48.28,48.2,48.23,28769.949
2009-06-09 13:50:00,48.23,48.34,48.2,48.33,21713.169037020954,48.23,48.34,48.2,48.33,21713.169
2009-06-09 14:00:00,48.34,48.46,48.33,48.37,41037.889479969606,48.34,48.46,48.33,48.37,41037.8895
2009-06-09 14:10:00,48.36,48.54,48.32,48.54,23124.52502442732,48.36,48.54,48.32,48.54,23124.525
2009-06-09 14:20:00,48.53,48.55,48.39,48.48,27141.4612962762,48.53,48.55,48.39,48.48,27141.4613
2009-06-09 14:30:00,48.5,48.66,48.5,48.57,34306.807078493104,48.5,48.66,48.5,48.57,34306.8071
2009-06-09 14:40:00,48.58,48.64,48.4,48.4,32786.88524590164,48.58,48.64,48.4,48.4,32786.8852
2009-06-09 14:50:00,48.41,48.45,48.33,48.44,27684.29052220172,48.41,48.45,48.33,48.44,27684.2905
2009-06-09 15:00:00,48.44,48.45,48.25,48.3,74801.8673325372,48.44,48.45,48.25,48.3,74801.8673
2009-06-09 15:10:00,48.3,48.3,48.16,48.27,71002.06275105852,48.3,48.3,48.16,48.27,71002.0628
2009-06-09 15:20:00,48.26,48.3,48.19,48.28,38215.17750515688,48.26,48.3,48.19,48.28,38215.1775
2009-06-09 15:30:00,48.28,48.37,48.2,48.31,71219.19444142873,48.28,48.37,48.2,48.31,71219.1944
2009-06-09 15:40:00,48.31,48.36,48.16,48.25,63402.45358810118,48.31,48.36,48.16,48.25,63402.4536
2009-06-09 15:50:00,48.28,48.36,48.14,48.25,160243.18749321465,48.28,48.36,48.14,48.25,160243.1875
2009-06-10 09:30:00,47.67,48.61,47.67,48.35,54391.48843773749,47.67,48.61,47.67,48.35,54391.4884
2009-06-10 09:40:00,48.32,48.32,47.74,47.8,44946.25990663337,48.32,48.32,47.74,47.8,44946.2599
2009-06-10 09:50:00,47.82,48.1,47.8,48.04,52980.132450331126,47.82,48.1,47.8,48.04,52980.1325
2009-06-10 10:00:00,48.04,48.1,47.89,47.91,72847.6821192053,48.04,48.1,47.89,47.91,72847.6821
2009-06-10 10:10:00,47.9,47.92,47.71,47.73,58299.85886440126,47.9,47.92,47.71,47.73,58299.8589
2009-06-10 10:20:00,47.74,47.81,47.71,47.8,60145.47823254804,47.74,47.81,47.71,47.8,60145.4782
2009-06-10 10:30:00,47.81,47.81,47.74,47.74,48528.93279774183,47.81,47.81,47.74,47.74,48528.9328
2009-06-10 10:40:00,47.74,47.81,47.63,47.74,79687.3303658669,47.74,47.81,47.63,47.74,79687.3304
2009-06-10 10:50:00,47.74,47.82,47.73,47.79,23884.48594072305,47.74,47.82,47.73,47.79,23884.4859
2009-06-10 11:00:00,47.8,47.83,47.73,47.8,35283.89968515905,47.8,47.83,47.73,47.8,35283.8997
2009-06-10 11:10:00,47.79,47.85,47.71,47.78,68505.0483118011,47.79,47.85,47.71,47.78,68505.0483
2009-06-10 11:20:00,47.77,47.78,47.42,47.42,39735.09933774835,47.77,47.78,47.42,47.42,39735.0993
2009-06-10 11:30:00,47.44,47.5,47.44,47.47,33438.28031701227,47.44,47.5,47.44,47.47,33438.2803
2009-06-10 11:40:00,47.47,47.49,47.33,47.34,34523.938768863314,47.47,47.49,47.33,47.34,34523.9388
2009-06-10 11:50:00,47.34,47.37,47.27,47.28,23667.35425035284,47.34,47.37,47.27,47.28,23667.3543
2009-06-10 12:00:00,47.27,47.42,47.27,47.42,26381.50037998045,47.27,47.42,47.27,47.42,26381.5004
2009-06-10 12:10:00,47.4,47.63,47.4,47.61,23233.09086961242,47.4,47.63,47.4,47.61,23233.0909
2009-06-10 12:20:00,47.64,47.64,47.46,47.55,20410.37889479969,47.64,47.64,47.46,47.55,20410.3789
2009-06-10 12:30:00,47.57,47.68,47.48,47.66,30832.700032569755,47.57,47.68,47.48,47.66,30832.7
2009-06-10 12:40:00,47.66,47.67,47.6,47.62,16284.876777765716,47.66,47.67,47.6,47.62,16284.8768
2009-06-10 12:50:00,47.61,47.8,47.61,47.77,19650.417978503963,47.61,47.8,47.61,47.77,19650.418
2009-06-10 13:00:00,47.77,47.78,47.54,47.62,75996.09162957333,47.77,47.78,47.54,47.62,75996.0916
2009-06-10 13:10:00,47.62,47.77,47.62,47.73,28335.685593312344,47.62,47.77,47.62,47.73,28335.6856
2009-06-10 13:20:00,47.71,47.76,47.67,47.72,33004.01693627185,47.71,47.76,47.67,47.72,33004.0169
2009-06-10 13:30:00,47.71,47.71,47.55,47.55,18456.19368146781,47.71,47.71,47.55,47.55,18456.1937
2009-06-10 13:40:00,47.55,47.57,47.35,47.37,32135.49017479101,47.55,47.57,47.35,47.37,32135.4902
2009-06-10 13:50:00,47.36,47.41,47.3,47.36,67745.08739550538,47.36,47.41,47.3,47.36,67745.0874
2009-06-10 14:00:00,47.34,47.36,47.23,47.34,25947.23699924004,47.34,47.36,47.23,47.34,25947.237
2009-06-10 14:10:00,47.35,47.45,47.34,47.45,23233.09086961242,47.35,47.45,47.34,47.45,23233.0909
2009-06-10 14:20:00,47.45,47.49,47.4,47.44,23233.09086961242,47.45,47.49,47.4,47.44,23233.0909
2009-06-10 14:30:00,47.43,47.62,47.35,47.57,43534.90391922701,47.43,47.62,47.35,47.57,43534.9039
2009-06-10 14:40:00,47.58,47.64,47.53,47.63,21821.73488220606,47.58,47.64,47.53,47.63,21821.7349
2009-06-10 14:50:00,47.64,47.67,47.57,47.62,50591.68385625882,47.64,47.67,47.57,47.62,50591.6839
2009-06-10 15:00:00,47.62,47.62,47.48,47.5,25187.276082944307,47.62,47.62,47.48,47.5,25187.2761
2009-06-10 15:10:00,47.51,47.56,47.37,47.45,30832.700032569755,47.51,47.56,47.37,47.45,30832.7
2009-06-10 15:20:00,47.46,47.58,47.44,47.46,40386.49440885898,47.46,47.58,47.44,47.46,40386.4944
2009-06-10 15:30:00,47.47,47.73,47.46,47.68,87721.20290956466,47.47,47.73,47.46,47.68,87721.2029
2009-06-10 15:40:00,47.67,47.76,47.57,47.66,125827.81456953642,47.67,47.76,47.57,47.66,125827.8146
2009-06-10 15:50:00,47.65,47.73,47.54,47.56,236239.279122788,47.65,47.73,47.54,47.56,236239.2791
2009-06-11 09:30:00,47.66,47.9,47.4,47.58,130604.71175768104,47.66,47.9,47.4,47.58,130604.7118
2009-06-11 09:40:00,47.62,47.69,47.24,47.39,152752.1441754424,47.62,47.69,47.24,47.39,152752.1442
2009-06-11 09:50:00,47.41,47.57,47.27,47.33,172076.86461839106,47.41,47.57,47.27,47.33,172076.8646
2009-06-11 10:00:00,47.33,47.37,47.01,47.12,75887.52578438823,47.33,47.37,47.01,47.12,75887.5258
2009-06-11 10:10:00,47.11,47.18,47.05,47.18,54608.6201281077,47.11,47.18,47.05,47.18,54608.6201
2009-06-11 10:20:00,47.16,47.22,46.99,47.1,58951.25393551189,47.16,47.22,46.99,47.1,58951.2539
2009-06-11 10:30:00,47.11,47.13,46.91,46.97,88806.86136141571,47.11,47.13,46.91,46.97,88806.8614
2009-06-11 10:40:00,46.98,47.15,46.94,47.15,43209.2063836717,46.98,47.15,46.94,47.15,43209.2064
2009-06-11 10:50:00,47.16,47.18,46.99,47.02,41797.85039626533,47.16,47.18,46.99,47.02,41797.8504
2009-06-11 11:00:00,47.02,47.03,46.93,47.01,32786.88524590164,47.02,47.03,46.93,47.01,32786.8852
2009-06-11 11:10:00,47.01,47.08,47.0,47.05,37129.51905330584,47.01,47.08,47.0,47.05,37129.5191
2009-06-11 11:20:00,47.04,47.12,47.03,47.1,55368.58104440344,47.04,47.12,47.03,47.1,55368.581
2009-06-11 11:30:00,47.11,47.34,47.08,47.23,82075.77895993921,47.11,47.34,47.08,47.23,82075.779
2009-06-11 11:40:00,47.23,47.28,47.03,47.21,75561.82824883291,47.23,47.28,47.03,47.21,75561.8282
2009-06-11 11:50:00,47.22,47.33,47.21,47.25,31484.09510368038,47.22,47.33,47.21,47.25,31484.0951
2009-06-11 12:00:00,47.24,47.3,47.2,47.28,23341.65671479753,47.24,47.3,47.2,47.28,23341.6567
2009-06-11 12:10:00,47.28,47.31,47.21,47.3,19650.417978503963,47.28,47.31,47.21,47.3,19650.418
2009-06-11 12:20:00,47.3,47.39,47.3,47.34,65573.77049180328,47.3,47.39,47.3,47.34,65573.7705
2009-06-11 12:30:00,47.35,47.49,47.33,47.46,104874.6064488112,47.35,47.49,47.33,47.46,104874.6064
2009-06-11 12:40:00,47.46,47.6,47.46,47.58,34198.241233308,47.46,47.6,47.46,47.58,34198.2412
2009-06-11 12:50:00,47.58,47.81,47.57,47.77,77624.57930734991,47.58,47.81,47.57,47.77,77624.5793
2009-06-11 13:00:00,47.75,47.84,47.69,47.77,58734.12224514168,47.75,47.84,47.69,47.77,58734.1222
2009-06-11 13:10:00,47.76,47.78,47.67,47.75,24753.012702203887,47.76,47.78,47.67,47.75,24753.0127
2009-06-11 13:20:00,47.76,48.04,47.74,48.01,59819.780696992726,47.76,48.04,47.74,48.01,59819.7807
2009-06-11 13:30:00,48.0,48.01,47.9,47.92,37020.95320812073,48.0,48.01,47.9,47.92,37020.9532
2009-06-11 13:40:00,47.92,48.05,47.9,48.01,31809.792639235697,47.92,48.05,47.9,48.01,31809.7926
2009-06-11 13:50:00,48.02,48.03,47.9,47.92,28769.948974052764,48.02,48.03,47.9,47.92,28769.949
2009-06-11 14:00:00,47.93,47.95,47.8,47.8,30724.13418738465,47.93,47.95,47.8,47.8,30724.1342
2009-06-11 14:10:00,47.8,47.82,47.68,47.78,72630.5504288351,47.8,47.82,47.68,47.78,72630.5504
2009-06-11 14:20:00,47.79,47.92,47.79,47.9,59059.819780697,47.79,47.92,47.79,47.9,59059.8198
2009-06-11 14:30:00,47.9,47.91,47.69,47.73,61991.097600694826,47.9,47.91,47.69,47.73,61991.0976
2009-06-11 14:40:00,47.73,47.85,47.72,47.8,28878.51481923787,47.73,47.85,47.72,47.8,28878.5148
2009-06-11 14:50:00,47.79,47.9,47.78,47.81,45597.654977744,47.79,47.9,47.78,47.81,45597.655
2009-06-11 15:00:00,47.8,47.88,47.77,47.77,38432.30919552709,47.8,47.88,47.77,47.77,38432.3092
2009-06-11 15:10:00,47.76,47.83,47.71,47.76,42123.54793182065,47.76,47.83,47.71,47.76,42123.5479
2009-06-11 15:20:00,47.74,47.76,47.63,47.64,50265.98632070351,47.74,47.76,47.63,47.64,50265.9863
2009-06-11 15:30:00,47.64,47.71,47.53,47.64,104766.0406036261,47.64,47.71,47.53,47.64,104766.0406
2009-06-11 15:40:00,47.62,47.71,47.54,47.56,83921.39832808598,47.62,47.71,47.54,47.56,83921.3983
2009-06-11 15:50:00,47.57,47.71,47.25,47.41,215937.4660731734,47.57,47.71,47.25,47.41,215937.4661
2009-06-12 09:30:00,47.11,47.58,46.99,47.36,60579.74161328846,47.11,47.58,46.99,47.36,60579.7416
2009-06-12 09:40:00,47.36,47.49,47.22,47.34,32786.88524590164,47.36,47.49,47.22,47.34,32786.8852
2009-06-12 09:50:00,47.37,47.56,47.2,47.23,33872.54369775269,47.37,47.56,47.2,47.23,33872.5437
2009-06-12 10:00:00,47.22,47.22,46.86,46.97,88698.2955162306,47.22,47.22,46.86,46.97,88698.2955
2009-06-12 10:10:00,46.95,46.99,46.79,46.89,69807.83845402236,46.95,46.99,46.79,46.89,69807.8385
2009-06-12 10:20:00,46.9,47.08,46.9,46.99,66659.42894365433,46.9,47.08,46.9,46.99,66659.4289
2009-06-12 10:30:00,46.99,47.18,46.96,47.18,43100.640538486594,46.99,47.18,46.96,47.18,43100.6405
2009-06-12 10:40:00,47.17,47.42,47.17,47.29,49288.89371403757,47.17,47.42,47.17,47.29,49288.8937
2009-06-12 10:50:00,47.31,47.39,47.28,47.29,14222.125719248725,47.31,47.39,47.28,47.29,14222.1257
2009-06-12 11:00:00,47.26,47.27,47.08,47.11,28878.51481923787,47.26,47.27,47.08,47.11,28878.5148
2009-06-12 11:10:00,47.09,47.11,46.98,46.99,37455.21658886115,47.09,47.11,46.98,46.99,37455.2166
2009-06-12 11:20:00,46.99,47.02,46.93,46.99,18239.0619910976,46.99,47.02,46.93,46.99,18239.062
2009-06-12 11:30:00,46.97,47.12,46.97,47.01,12267.940505916838,46.97,47.12,46.97,47.01,12267.9405
2009-06-12 11:40:00,46.99,46.99,46.84,46.91,24210.18347627836,46.99,46.99,46.84,46.91,24210.1835
2009-06-12 11:50:00,46.89,47.01,46.87,46.88,30398.43665182933,46.89,47.01,46.87,46.88,30398.4367
2009-06-12 12:00:00,46.88,46.96,46.85,46.96,23775.920095537946,46.88,46.96,46.85,46.96,23775.9201
2009-06-12 12:10:00,46.98,47.08,46.98,47.07,12050.80881554663,46.98,47.08,46.98,47.07,12050.8088
2009-06-12 12:20:00,47.1,47.22,47.05,47.21,41363.587015524914,47.1,47.22,47.05,47.21,41363.587
2009-06-12 12:30:00,47.21,47.22,47.11,47.16,21061.773965910324,47.21,47.22,47.11,47.16,21061.774
2009-06-12 12:40:00,47.16,47.28,47.16,47.23,12919.335577027468,47.16,47.28,47.16,47.23,12919.3356
2009-06-12 12:50:00,47.22,47.43,47.15,47.4,38432.30919552709,47.22,47.43,47.15,47.4,38432.3092
2009-06-12 13:00:00,47.4,47.45,47.38,47.4,40603.62609922919,47.4,47.45,47.38,47.4,40603.6261
2009-06-12 13:10:00,47.39,47.41,47.32,47.37,12919.335577027468,47.39,47.41,47.32,47.37,12919.3356
2009-06-12 13:20:00,47.37,47.37,47.28,47.3,20627.510585169905,47.37,47.37,47.28,47.3,20627.5106
2009-06-12 13:30:00,47.28,47.34,47.21,47.26,75127.56486809251,47.28,47.34,47.21,47.26,75127.5649
2009-06-12 13:40:00,47.3,47.34,47.22,47.29,47009.010965150366,47.3,47.34,47.22,47.29,47009.011
2009-06-12 13:50:00,47.29,47.36,47.19,47.19,64053.84865921181,47.29,47.36,47.19,47.19,64053.8487
2009-06-12 14:00:00,47.21,47.27,47.12,47.23,26924.329605905983,47.21,47.27,47.12,47.23,26924.3296
2009-06-12 14:10:00,47.24,47.26,47.19,47.21,18239.0619910976,47.24,47.26,47.19,47.21,18239.062
2009-06-12 14:20:00,47.21,47.23,47.09,47.13,58191.29301921616,47.21,47.23,47.09,47.13,58191.293
2009-06-12 14:30:00,47.15,47.36,47.14,47.22,54174.35674736728,47.15,47.36,47.14,47.22,54174.3567
2009-06-12 14:40:00,47.23,47.51,47.23,47.25,85332.75431549235,47.23,47.51,47.23,47.25,85332.7543
2009-06-12 14:50:00,47.25,47.32,47.17,47.26,49723.157094777984,47.25,47.32,47.17,47.26,49723.1571
2009-06-12 15:00:00,47.27,47.43,47.27,47.3,39192.27011182282,47.27,47.43,47.27,47.3,39192.2701
2009-06-12 15:10:00,47.31,47.4,47.29,47.39,32461.187710346327,47.31,47.4,47.29,47.39,32461.1877
2009-06-12 15:20:00,47.39,47.39,47.25,47.3,35718.16306589947,47.39,47.39,47.25,47.3,35718.1631
2009-06-12 15:30:00,47.32,47.33,47.04,47.11,51243.07892736945,47.32,47.33,47.04,47.11,51243.0789
2009-06-12 15:40:00,47.11,47.14,46.93,46.99,47986.10357181631,47.11,47.14,46.93,46.99,47986.1036
2009-06-12 15:50:00,46.99,47.35,46.99,47.35,212897.62240799045,46.99,47.35,46.99,47.35,212897.6224
2009-06-15 09:30:00,46.43,46.73,46.18,46.36,110194.33286288136,46.43,46.73,46.18,46.36,110194.3329
2009-06-15 09:40:00,46.35,46.52,46.11,46.2,68396.482466616,46.35,46.52,46.11,46.2,68396.4825
2009-06-15 09:50:00,46.19,46.27,46.12,46.17,61773.965910324616,46.19,46.27,46.12,46.17,61773.9659
2009-06-15 10:00:00,46.16,46.2,46.07,46.07,61014.00499402888,46.16,46.2,46.07,46.07,61014.005
2009-06-15 10:10:00,46.08,46.09,45.94,46.0,82944.30572142004,46.08,46.09,45.94,46.0,82944.3057
2009-06-15 10:20:00,45.98,46.06,45.95,46.04,56779.93703180979,45.98,46.06,45.95,46.04,56779.937
2009-06-15 10:30:00,46.02,46.12,45.79,45.79,102920.42123547933,46.02,46.12,45.79,45.79,102920.4212
2009-06-15 10:40:00,45.82,45.9,45.7,45.87,143849.74487026382,45.82,45.9,45.7,45.87,143849.7449
2009-06-15 10:50:00,45.86,45.88,45.73,45.82,170774.0744761698,45.86,45.88,45.73,45.82,170774.0745
2009-06-15 11:00:00,45.83,46.01,45.79,45.95,47009.010965150366,45.83,46.01,45.79,45.95,47009.011
2009-06-15 11:10:00,45.95,45.98,45.91,45.94,69699.27260883726,45.95,45.98,45.91,45.94,69699.2726
2009-06-15 11:20:00,45.94,46.02,45.83,46.01,74367.60395179677,45.94,46.02,45.83,46.01,74367.604
2009-06-15 11:30:00,46.01,46.06,45.97,46.0,51351.64477255456,46.01,46.06,45.97,46.0,51351.6448
2009-06-15 11:40:00,46.0,46.11,45.98,46.08,20410.37889479969,46.0,46.11,45.98,46.08,20410.3789
2009-06-15 11:50:00,46.06,46.09,46.01,46.09,26272.93453479536,46.06,46.09,46.01,46.09,26272.9345
2009-06-15 12:00:00,46.09,46.25,46.09,46.24,39192.27011182282,46.09,46.25,46.09,46.24,39192.2701
2009-06-15 12:10:00,46.23,46.31,46.19,46.21,34089.675388122894,46.23,46.31,46.19,46.21,34089.6754
2009-06-15 12:20:00,46.22,46.29,46.18,46.18,42557.81131256107,46.22,46.29,46.18,46.18,42557.8113
2009-06-15 12:30:00,46.18,46.33,46.16,46.31,34415.37292367821,46.18,46.33,46.16,46.31,34415.3729
2009-06-15 12:40:00,46.31,46.41,46.29,46.39,37346.65074367605,46.31,46.41,46.29,46.39,37346.6507
2009-06-15 12:50:00,46.4,46.43,46.34,46.41,23884.48594072305,46.4,46.43,46.34,46.41,23884.4859
2009-06-15 13:00:00,46.41,46.41,46.2,46.33,27575.724677016613,46.41,46.41,46.2,46.33,27575.7247
2009-06-15 13:10:00,46.32,46.39,46.19,46.2,37129.51905330584,46.32,46.39,46.19,46.2,37129.5191
2009-06-15 13:20:00,46.19,46.19,46.09,46.09,26272.93453479536,46.19,46.19,46.09,46.09,26272.9345
2009-06-15 13:30:00,46.1,46.15,45.94,46.14,42449.24546737597,46.1,46.15,45.94,46.14,42449.2455
2009-06-15 13:40:00,46.15,46.19,46.12,46.19,24970.144392574097,46.15,46.19,46.12,46.19,24970.1444
2009-06-15 13:50:00,46.19,46.24,46.19,46.24,16502.008468135926,46.19,46.24,46.19,46.24,16502.0085
2009-06-15 14:00:00,46.25,46.32,46.23,46.25,29421.344045163394,46.25,46.32,46.23,46.25,29421.344
2009-06-15 14:10:00,46.23,46.23,46.02,46.09,58408.42470958637,46.23,46.23,46.02,46.09,58408.4247
2009-06-15 14:20:00,46.07,46.17,46.0,46.1,34632.50461404842,46.07,46.17,46.0,46.1,34632.5046
2009-06-15 14:30:00,46.1,46.12,45.98,45.99,76864.61839105417,46.1,46.12,45.98,45.99,76864.6184
2009-06-15 14:40:00,45.99,46.08,45.92,46.07,77081.75008142438,45.99,46.08,45.92,46.07,77081.7501
2009-06-15 14:50:00,46.07,46.12,46.01,46.07,83378.56910216046,46.07,46.12,46.01,46.07,83378.5691
2009-06-15 15:00:00,46.06,46.18,46.05,46.17,70676.3652155032,46.06,46.18,46.05,46.17,70676.3652
2009-06-15 15:10:00,46.18,46.29,46.13,46.19,107154.4891976984,46.18,46.29,46.13,46.19,107154.4892
2009-06-15 15:20:00,46.2,46.26,46.14,46.16,72196.28704809467,46.2,46.26,46.14,46.16,72196.287
2009-06-15 15:30:00,46.17,46.27,46.16,46.25,140375.63782434046,46.17,46.27,46.16,46.25,140375.6378
2009-06-15 15:40:00,46.25,46.38,46.18,46.33,170774.0744761698,46.25,46.38,46.18,46.33,170774.0745
2009-06-15 15:50:00,46.32,46.32,46.09,46.18,308544.13201606774,46.32,46.32,46.09,46.18,308544.132
2009-06-16 09:30:00,46.34,46.65,45.95,46.22,77081.75008142438,46.34,46.65,45.95,46.22,77081.7501
2009-06-16 09:40:00,46.22,46.39,46.09,46.38,84138.5300184562,46.22,46.39,46.09,46.38,84138.53
2009-06-16 09:50:00,46.38,46.55,46.1,46.53,201715.34035392464,46.38,46.55,46.1,46.53,201715.3404
2009-06-16 10:00:00,46.53,47.17,46.49,47.17,97600.69482140918,46.53,47.17,46.49,47.17,97600.6948
2009-06-16 10:10:00,47.17,47.19,46.78,46.83,36369.5581370101,47.17,47.19,46.78,46.83,36369.5581
2009-06-16 10:20:00,46.83,46.86,46.73,46.76,57431.33210292042,46.83,46.86,46.73,46.76,57431.3321
2009-06-16 10:30:00,46.76,46.97,46.75,46.91,37129.51905330584,46.76,46.97,46.75,46.91,37129.5191
2009-06-16 10:40:00,46.91,47.13,46.9,47.13,63836.7169688416,46.91,47.13,46.9,47.13,63836.717
2009-06-16 10:50:00,47.12,47.13,47.05,47.09,41146.45532515471,47.12,47.13,47.05,47.09,41146.4553
2009-06-16 11:00:00,47.09,47.17,47.09,47.15,35609.597220714364,47.09,47.17,47.09,47.15,35609.5972
2009-06-16 11:10:00,47.15,47.28,47.1,47.12,33872.54369775269,47.15,47.28,47.1,47.12,33872.5437
2009-06-16 11:20:00,47.12,47.22,47.11,47.21,23884.48594072305,47.12,47.22,47.11,47.21,23884.4859
2009-06-16 11:30:00,47.21,47.34,47.18,47.26,36478.1239821952,47.21,47.34,47.18,47.26,36478.124
2009-06-16 11:40:00,47.26,47.27,46.99,47.0,39952.23102811856,47.26,47.27,46.99,47.0,39952.231
2009-06-16 11:50:00,47.0,47.28,47.0,47.16,26924.329605905983,47.0,47.28,47.0,47.16,26924.3296
2009-06-16 12:00:00,47.17,47.28,47.16,47.21,23124.52502442732,47.17,47.28,47.16,47.21,23124.525
2009-06-16 12:10:00,47.21,47.22,47.11,47.13,32026.924329605907,47.21,47.22,47.11,47.13,32026.9243
2009-06-16 12:20:00,47.15,47.21,47.09,47.15,20301.8130496146,47.15,47.21,47.09,47.15,20301.813
2009-06-16 12:30:00,47.15,47.17,47.02,47.03,23884.48594072305,47.15,47.17,47.02,47.03,23884.4859
2009-06-16 12:40:00,47.03,47.03,46.74,46.76,45489.0891325589,47.03,47.03,46.74,46.76,45489.0891
2009-06-16 12:50:00,46.76,46.91,46.76,46.9,42123.54793182065,46.76,46.91,46.76,46.9,42123.5479
2009-06-16 13:00:00,46.91,46.94,46.79,46.87,55368.58104440344,46.91,46.94,46.79,46.87,55368.581
2009-06-16 13:10:00,46.88,46.95,46.87,46.9,45814.78666811421,46.88,46.95,46.87,46.9,45814.7867
2009-06-16 13:20:00,46.9,46.96,46.82,46.89,48637.49864292693,46.9,46.96,46.82,46.89,48637.4986
2009-06-16 13:30:00,46.89,46.89,46.81,46.85,30941.26587775486,46.89,46.89,46.81,46.85,30941.2659
2009-06-16 13:40:00,46.85,47.09,46.83,47.05,40603.62609922919,46.85,47.09,46.83,47.05,40603.6261
2009-06-16 13:50:00,47.05,47.05,46.95,47.01,34958.202149603734,47.05,47.05,46.95,47.01,34958.2021
2009-06-16 14:00:00,47.01,47.17,46.98,47.1,46249.05004885463,47.01,47.17,46.98,47.1,46249.05
2009-06-16 14:10:00,47.1,47.17,46.99,47.15,36152.42644663989,47.1,47.17,46.99,47.15,36152.4264
2009-06-16 14:20:00,47.15,47.16,46.96,46.98,33004.01693627185,47.15,47.16,46.96,46.98,33004.0169
2009-06-16 14:30:00,46.99,47.14,46.85,47.1,62533.92682662035,46.99,47.14,46.85,47.1,62533.9268
2009-06-16 14:40:00,47.09,47.21,47.07,47.18,49397.45955922267,47.09,47.21,47.07,47.18,49397.4596
2009-06-16 14:50:00,47.2,47.29,47.18,47.26,52980.132450331126,47.2,47.29,47.18,47.26,52980.1325
2009-06-16 15:00:00,47.26,47.34,47.21,47.25,60036.912387362936,47.26,47.34,47.21,47.25,60036.9124
2009-06-16 15:10:00,47.25,47.26,47.2,47.23,78927.36944957117,47.25,47.26,47.2,47.23,78927.3694
2009-06-16 15:20:00,47.24,47.28,47.16,47.22,67093.69232439475,47.24,47.28,47.16,47.22,67093.6923
2009-06-16 15:30:00,47.22,47.31,47.17,47.18,133861.6871132342,47.22,47.31,47.17,47.18,133861.6871
2009-06-16 15:40:00,47.18,47.2,46.97,46.99,145912.49592878082,47.18,47.2,46.97,46.99,145912.4959
2009-06-16 15:50:00,46.99,47.04,46.83,46.87,161980.24101617633,46.99,47.04,46.83,46.87,161980.241
2009-06-17 09:30:00,46.36,47.39,46.15,47.34,76213.22331994354,46.36,47.39,46.15,47.34,76213.2233
2009-06-17 09:40:00,47.34,47.65,47.34,47.46,58408.42470958637,47.34,47.65,47.34,47.46,58408.4247
2009-06-17 09:50:00,47.47,47.72,47.47,47.6,57974.16132884595,47.47,47.72,47.47,47.6,57974.1613
2009-06-17 10:00:00,47.53,47.61,47.42,47.49,68939.31169254152,47.53,47.61,47.42,47.49,68939.3117
2009-06-17 10:10:00,47.47,47.57,47.46,47.5,45380.52328737379,47.47,47.57,47.46,47.5,45380.5233
2009-06-17 10:20:00,47.48,47.62,47.32,47.43,37129.51905330584,47.48,47.62,47.32,47.43,37129.5191
2009-06-17 10:30:00,47.46,47.46,47.26,47.39,50917.38139181414,47.46,47.46,47.26,47.39,50917.3814
2009-06-17 10:40:00,47.4,47.49,47.3,47.34,42014.98208663554,47.4,47.49,47.3,47.34,42014.9821
2009-06-17 10:50:00,47.34,47.42,47.24,47.36,94560.85115622626,47.34,47.42,47.24,47.36,94560.8512
2009-06-17 11:00:00,47.36,47.5,47.26,47.26,31918.3584844208,47.36,47.5,47.26,47.26,31918.3585
2009-06-17 11:10:00,47.25,47.39,47.12,47.38,48854.63033329714,47.25,47.39,47.12,47.38,48854.6303
2009-06-17 11:20:00,47.38,47.43,47.24,47.24,37672.34827923135,47.38,47.43,47.24,47.24,37672.3483
2009-06-17 11:30:00,47.25,47.48,47.21,47.48,37563.782434046254,47.25,47.48,47.21,47.48,37563.7824
2009-06-17 11:40:00,47.48,47.62,47.47,47.57,31701.22679405059,47.48,47.62,47.47,47.57,31701.2268
2009-06-17 11:50:00,47.58,47.78,47.57,47.71,33546.84616219738,47.58,47.78,47.57,47.71,33546.8462
2009-06-17 12:00:00,47.72,47.87,47.66,47.84,76756.05254586907,47.72,47.87,47.66,47.84,76756.0525
2009-06-17 12:10:00,47.83,47.99,47.82,47.92,56019.97611551406,47.83,47.99,47.82,47.92,56019.9761
2009-06-17 12:20:00,47.93,48.12,47.92,48.12,44946.25990663337,47.93,48.12,47.92,48.12,44946.2599
2009-06-17 12:30:00,48.12,48.14,48.03,48.08,41363.587015524914,48.12,48.14,48.03,48.08,41363.587
2009-06-17 12:40:00,48.07,48.23,48.04,48.16,42014.98208663554,48.07,48.23,48.04,48.16,42014.9821
2009-06-17 12:50:00,48.16,48.16,47.92,47.92,66985.12647920965,48.16,48.16,47.92,47.92,66985.1265
2009-06-17 13:00:00,47.92,48.04,47.92,48.04,34958.202149603734,47.92,48.04,47.92,48.04,34958.2021
2009-06-17 13:10:00,48.04,48.13,48.04,48.08,36152.42644663989,48.04,48.13,48.04,48.08,36152.4264
2009-06-17 13:20:00,48.08,48.19,48.08,48.19,24861.578547388992,48.08,48.19,48.08,48.19,24861.5785
2009-06-17 13:30:00,48.18,48.31,48.11,48.27,47551.84019107589,48.18,48.31,48.11,48.27,47551.8402
2009-06-17 13:40:00,48.29,48.47,48.27,48.44,63836.7169688416,48.29,48.47,48.27,48.44,63836.717
2009-06-17 13:50:00,48.45,48.47,48.28,48.33,53740.09336662686,48.45,48.47,48.28,48.33,53740.0934
2009-06-17 14:00:00,48.32,48.33,48.16,48.23,62642.492671805456,48.32,48.33,48.16,48.23,62642.4927
2009-06-17 14:10:00,48.23,48.35,48.22,48.26,34306.807078493104,48.23,48.35,48.22,48.26,34306.8071
2009-06-17 14:20:00,48.25,48.31,48.24,48.29,19216.154597763543,48.25,48.31,48.24,48.29,19216.1546
2009-06-17 14:30:00,48.3,48.3,48.13,48.16,32569.75355553143,48.3,48.3,48.13,48.16,32569.7536
2009-06-17 14:40:00,48.14,48.17,48.04,48.15,17696.232765172077,48.14,48.17,48.04,48.15,17696.2328
2009-06-17 14:50:00,48.14,48.15,48.08,48.09,30181.304961459125,48.14,48.15,48.08,48.09,30181.305
2009-06-17 15:00:00,48.1,48.17,47.98,48.0,35935.29475626968,48.1,48.17,47.98,48.0,35935.2948
2009-06-17 15:10:00,48.0,48.06,47.97,48.04,37020.95320812073,48.0,48.06,47.97,48.04,37020.9532
2009-06-17 15:20:00,48.04,48.1,47.91,47.92,56019.97611551406,48.04,48.1,47.91,47.92,56019.9761
2009-06-17 15:30:00,47.9,47.94,47.78,47.87,109868.63532732605,47.9,47.94,47.78,47.87,109868.6353
2009-06-17 15:40:00,47.85,47.9,47.78,47.89,95863.64129844752,47.85,47.9,47.78,47.89,95863.6413
2009-06-17 15:50:00,47.88,47.95,47.56,47.67,239713.38616871127,47.88,47.95,47.56,47.67,239713.3862
2009-06-18 09:30:00,47.22,48.47,47.22,47.67,75887.52578438823,47.22,48.47,47.22,47.67,75887.5258
2009-06-18 09:40:00,47.68,47.68,47.34,47.44,32352.62186516122,47.68,47.68,47.34,47.44,32352.6219
2009-06-18 09:50:00,47.42,47.85,47.42,47.82,41689.28455108023,47.42,47.85,47.42,47.82,41689.2846
2009-06-18 10:00:00,47.8,47.91,47.75,47.89,46140.484203669526,47.8,47.91,47.75,47.89,46140.4842
2009-06-18 10:10:00,47.89,48.07,47.89,47.97,46357.615894039736,47.89,48.07,47.89,47.97,46357.6159
2009-06-18 10:20:00,47.99,48.25,47.98,48.16,40712.19194441429,47.99,48.25,47.98,48.16,40712.1919
2009-06-18 10:30:00,48.17,48.36,48.17,48.35,40820.7577895994,48.17,48.36,48.17,48.35,40820.7578
2009-06-18 10:40:00,48.35,48.42,48.32,48.39,29204.212354793184,48.35,48.42,48.32,48.39,29204.2124
2009-06-18 10:50:00,48.39,48.43,48.27,48.32,37129.51905330584,48.39,48.43,48.27,48.32,37129.5191
2009-06-18 11:00:00,48.33,48.37,48.26,48.26,25621.539463684727,48.33,48.37,48.26,48.26,25621.5395
2009-06-18 11:10:00,48.26,48.26,48.12,48.14,35392.465530344154,48.26,48.26,48.12,48.14,35392.4655
2009-06-18 11:20:00,48.15,48.16,47.83,47.84,36912.38736293562,48.15,48.16,47.83,47.84,36912.3874
2009-06-18 11:30:00,47.82,47.87,47.69,47.84,46249.05004885463,47.82,47.87,47.69,47.84,46249.05
2009-06-18 11:40:00,47.85,47.86,47.71,47.74,46357.615894039736,47.85,47.86,47.71,47.74,46357.6159
2009-06-18 11:50:00,47.74,47.93,47.73,47.84,43317.7722288568,47.74,47.93,47.73,47.84,43317.7722
2009-06-18 12:00:00,47.85,47.92,47.84,47.92,27032.895451091088,47.85,47.92,47.84,47.92,27032.8955
2009-06-18 12:10:00,47.92,47.95,47.87,47.9,18890.45706220823,47.92,47.95,47.87,47.9,18890.4571
2009-06-18 12:20:00,47.88,48.0,47.86,47.96,24210.18347627836,47.88,48.0,47.86,47.96,24210.1835
2009-06-18 12:30:00,47.94,48.0,47.94,47.97,16067.745087395506,47.94,48.0,47.94,47.97,16067.7451
2009-06-18 12:40:00,47.98,48.1,47.88,48.09,35501.03137552926,47.98,48.1,47.88,48.09,35501.0314
2009-06-18 12:50:00,48.11,48.16,48.04,48.16,26924.329605905983,48.11,48.16,48.04,48.16,26924.3296
2009-06-18 13:00:00,48.16,48.19,48.1,48.15,33329.71447182717,48.16,48.19,48.1,48.15,33329.7145
2009-06-18 13:10:00,48.16,48.16,48.03,48.08,28009.98805775703,48.16,48.16,48.03,48.08,28009.9881
2009-06-18 13:20:00,48.08,48.1,48.0,48.06,39083.70426663772,48.08,48.1,48.0,48.06,39083.7043
2009-06-18 13:30:00,48.07,48.11,47.94,47.95,59928.34654217783,48.07,48.11,47.94,47.95,59928.3465
2009-06-18 13:40:00,47.96,48.11,47.92,48.04,41363.587015524914,47.96,48.11,47.92,48.04,41363.587
2009-06-18 13:50:00,48.04,48.15,48.03,48.14,23558.788405167736,48.04,48.15,48.03,48.14,23558.7884
2009-06-18 14:00:00,48.14,48.19,48.04,48.08,37672.34827923135,48.14,48.19,48.04,48.08,37672.3483
2009-06-18 14:10:00,48.07,48.09,47.99,48.06,23667.35425035284,48.07,48.09,47.99,48.06,23667.3543
2009-06-18 14:20:00,48.06,48.08,47.94,47.99,27358.592986646403,48.06,48.08,47.94,47.99,27358.593
2009-06-18 14:30:00,47.98,48.01,47.85,47.89,37020.95320812073,47.98,48.01,47.85,47.89,37020.9532
2009-06-18 14:40:00,47.91,47.98,47.87,47.89,58734.12224514168,47.91,47.98,47.87,47.89,58734.1222
2009-06-18 14:50:00,47.89,47.93,47.85,47.91,41255.02117033981,47.89,47.93,47.85,47.91,41255.0212
2009-06-18 15:00:00,47.91,47.93,47.81,47.92,47768.9718814461,47.91,47.93,47.81,47.92,47768.9719
2009-06-18 15:10:00,47.92,48.07,47.91,48.02,49071.76202366736,47.92,48.07,47.91,48.02,49071.762
2009-06-18 15:20:00,47.99,48.02,47.87,47.94,47877.537726631206,47.99,48.02,47.87,47.94,47877.5377
2009-06-18 15:30:00,47.94,48.02,47.89,47.9,57974.16132884595,47.94,48.02,47.89,47.9,57974.1613
2009-06-18 15:40:00,47.91,47.98,47.81,47.9,71870.58951253936,47.91,47.98,47.81,47.9,71870.5895
2009-06-18 15:50:00,47.92,47.94,47.81,47.89,117468.24449028337,47.92,47.94,47.81,47.89,117468.2445
2009-06-19 09:30:00,48.55,48.71,47.74,48.6,1128107.6973184238,48.55,48.71,47.74,48.6,1128107.6973
2009-06-19 09:40:00,48.63,48.63,48.18,48.36,61014.00499402888,48.63,48.63,48.18,48.36,61014.005
2009-06-19 09:50:00,48.35,48.61,48.31,48.52,61991.097600694826,48.35,48.61,48.31,48.52,61991.0976
2009-06-19 10:00:00,48.52,48.57,48.38,48.48,43752.03560959722,48.52,48.57,48.38,48.48,43752.0356
2009-06-19 10:10:00,48.47,48.57,48.27,48.27,74476.16979698188,48.47,48.57,48.27,48.27,74476.1698
2009-06-19 10:20:00,48.27,48.3,48.17,48.17,47551.84019107589,48.27,48.3,48.17,48.17,47551.8402
2009-06-19 10:30:00,48.18,48.34,48.13,48.13,47009.010965150366,48.18,48.34,48.13,48.13,47009.011
2009-06-19 10:40:00,48.12,48.14,48.03,48.04,31049.831722939965,48.12,48.14,48.03,48.04,31049.8317
2009-06-19 10:50:00,48.02,48.24,48.01,48.12,44077.73314515254,48.02,48.24,48.01,48.12,44077.7331
2009-06-19 11:00:00,48.12,48.15,48.06,48.06,28661.38312886766,48.12,48.15,48.06,48.06,28661.3831
2009-06-19 11:10:00,48.06,48.06,48.0,48.02,21713.169037020954,48.06,48.06,48.0,48.02,21713.169
2009-06-19 11:20:00,48.02,48.03,47.84,47.87,94126.58777548584,48.02,48.03,47.84,47.87,94126.5878
2009-06-19 11:30:00,47.87,47.92,47.8,47.92,24970.144392574097,47.87,47.92,47.8,47.92,24970.1444
2009-06-19 11:40:00,47.89,47.93,47.85,47.87,46791.87927478016,47.89,47.93,47.85,47.87,46791.8793
2009-06-19 11:50:00,47.87,48.01,47.86,47.99,24210.18347627836,47.87,48.01,47.86,47.99,24210.1835
2009-06-19 12:00:00,47.98,47.99,47.84,47.88,37455.21658886115,47.98,47.99,47.84,47.88,37455.2166
2009-06-19 12:10:00,47.9,47.98,47.82,47.93,41472.15286071002,47.9,47.98,47.82,47.93,41472.1529
2009-06-19 12:20:00,47.93,47.95,47.84,47.87,33221.14862664206,47.93,47.95,47.84,47.87,33221.1486
2009-06-19 12:30:00,47.87,47.91,47.83,47.89,21496.037346650744,47.87,47.91,47.83,47.89,21496.0373
2009-06-19 12:40:00,47.87,47.92,47.79,47.79,19758.98382368907,47.87,47.92,47.79,47.79,19758.9838
2009-06-19 12:50:00,47.79,47.86,47.63,47.69,46249.05004885463,47.79,47.86,47.63,47.69,46249.05
2009-06-19 13:00:00,47.67,47.83,47.66,47.82,45271.95744218869,47.67,47.83,47.66,47.82,45271.9574
2009-06-19 13:10:00,47.82,47.9,47.81,47.89,21061.773965910324,47.82,47.9,47.81,47.89,21061.774
2009-06-19 13:20:00,47.9,47.9,47.78,47.85,15307.784171099773,47.9,47.9,47.78,47.85,15307.7842
2009-06-19 13:30:00,47.84,47.89,47.82,47.84,23993.05178590816,47.84,47.89,47.82,47.84,23993.0518
2009-06-19 13:40:00,47.84,47.89,47.8,47.81,54174.35674736728,47.84,47.89,47.8,47.81,54174.3567
2009-06-19 13:50:00,47.81,47.81,47.68,47.73,103463.25046140484,47.81,47.81,47.68,47.73,103463.2505
2009-06-19 14:00:00,47.72,47.76,47.54,47.62,97383.56313103896,47.72,47.76,47.54,47.62,97383.5631
2009-06-19 14:10:00,47.62,47.63,47.45,47.55,77081.75008142438,47.62,47.63,47.45,47.55,77081.7501
2009-06-19 14:20:00,47.55,47.56,47.34,47.41,37129.51905330584,47.55,47.56,47.34,47.41,37129.5191
2009-06-19 14:30:00,47.4,47.53,47.4,47.5,37672.34827923135,47.4,47.53,47.4,47.5,37672.3483
2009-06-19 14:40:00,47.5,47.6,47.48,47.6,46357.615894039736,47.5,47.6,47.48,47.6,46357.6159
2009-06-19 14:50:00,47.6,47.66,47.57,47.63,54500.0542829226,47.6,47.66,47.57,47.63,54500.0543
2009-06-19 15:00:00,47.65,47.74,47.61,47.68,40060.79687330366,47.65,47.74,47.61,47.68,40060.7969
2009-06-19 15:10:00,47.67,47.76,47.64,47.68,62099.66344587993,47.67,47.76,47.64,47.68,62099.6634
2009-06-19 15:20:00,47.68,47.69,47.58,47.68,92172.40256215396,47.68,47.69,47.58,47.68,92172.4026
2009-06-19 15:30:00,47.66,47.8,47.66,47.76,95646.50960807732,47.66,47.8,47.66,47.76,95646.5096
2009-06-19 15:40:00,47.75,47.77,47.57,47.77,112257.08392139833,47.75,47.77,47.57,47.77,112257.0839
2009-06-19 15:50:00,47.77,47.85,47.57,47.65,289110.845727934,47.77,47.85,47.57,47.65,289110.8457
2009-06-22 09:30:00,46.64,47.01,46.55,46.66,196069.9164042992,46.64,47.01,46.55,46.66,196069.9164
2009-06-22 09:40:00,46.66,46.69,46.06,46.09,175116.708283574,46.66,46.69,46.06,46.09,175116.7083
2009-06-22 09:50:00,46.09,46.12,45.83,45.91,263489.30626424926,46.09,46.12,45.83,45.91,263489.3063
2009-06-22 10:00:00,45.91,45.91,45.73,45.74,261969.38443165785,45.91,45.91,45.73,45.74,261969.3844
2009-06-22 10:10:00,45.74,45.74,45.47,45.49,279557.0513516448,45.74,45.74,45.47,45.49,279557.0514
2009-06-22 10:20:00,45.48,45.51,45.17,45.29,217783.08544132017,45.48,45.51,45.17,45.29,217783.0854
2009-06-22 10:30:00,45.31,45.39,45.29,45.35,156117.68537618066,45.31,45.39,45.29,45.35,156117.6854
2009-06-22 10:40:00,45.35,45.47,45.35,45.4,116708.28357398765,45.35,45.47,45.35,45.4,116708.2836
2009-06-22 10:50:00,45.41,45.51,45.29,45.35,119096.73216805993,45.41,45.51,45.29,45.35,119096.7322
2009-06-22 11:00:00,45.35,45.5,45.32,45.44,194984.25795244816,45.35,45.5,45.32,45.44,194984.258
2009-06-22 11:10:00,45.45,45.5,45.41,45.47,114319.83497991532,45.45,45.5,45.41,45.47,114319.835
2009-06-22 11:20:00,45.45,45.49,45.36,45.36,67419.38985995007,45.45,45.49,45.36,45.36,67419.3899
2009-06-22 11:30:00,45.36,45.46,45.32,45.44,72847.6821192053,45.36,45.46,45.32,45.44,72847.6821
2009-06-22 11:40:00,45.46,45.5,45.34,45.34,70459.233525133,45.46,45.5,45.34,45.34,70459.2335
2009-06-22 11:50:00,45.34,45.37,45.23,45.24,93258.061014005,45.34,45.37,45.23,45.24,93258.061
2009-06-22 12:00:00,45.24,45.27,45.09,45.12,117902.5078710238,45.24,45.27,45.09,45.12,117902.5079
2009-06-22 12:10:00,45.12,45.25,44.99,45.23,53848.659211811966,45.12,45.25,44.99,45.23,53848.6592
2009-06-22 12:20:00,45.22,45.24,45.14,45.19,48094.669417001416,45.22,45.24,45.14,45.19,48094.6694
2009-06-22 12:30:00,45.19,45.24,45.14,45.24,77841.71099772012,45.19,45.24,45.14,45.24,77841.711
2009-06-22 12:40:00,45.24,45.3,45.18,45.23,88155.46629030508,45.24,45.3,45.18,45.23,88155.4663
2009-06-22 12:50:00,45.23,45.26,45.17,45.2,59168.385625882096,45.23,45.26,45.17,45.2,59168.3856
2009-06-22 13:00:00,45.21,45.24,45.11,45.15,59819.780696992726,45.21,45.24,45.11,45.15,59819.7807
2009-06-22 13:10:00,45.15,45.15,44.76,44.79,195852.784713929,45.15,45.15,44.76,44.79,195852.7847
2009-06-22 13:20:00,44.79,44.91,44.79,44.9,84789.92508956682,44.79,44.91,44.79,44.9,84789.9251
2009-06-22 13:30:00,44.9,45.14,44.89,45.09,44294.86483552275,44.9,45.14,44.89,45.09,44294.8648
2009-06-22 13:40:00,45.09,45.3,45.09,45.3,68505.0483118011,45.09,45.3,45.09,45.3,68505.0483
2009-06-22 13:50:00,45.3,45.32,45.15,45.21,68939.31169254152,45.3,45.32,45.15,45.21,68939.3117
2009-06-22 14:00:00,45.21,45.3,45.19,45.26,73390.51134513083,45.21,45.3,45.19,45.26,73390.5113
2009-06-22 14:10:00,45.26,45.29,45.19,45.25,56454.23949625448,45.26,45.29,45.19,45.25,56454.2395
2009-06-22 14:20:00,45.25,45.31,45.21,45.24,102594.723699924,45.25,45.31,45.21,45.24,102594.7237
2009-06-22 14:30:00,45.23,45.5,45.23,45.45,85007.05677993703,45.23,45.5,45.23,45.45,85007.0568
2009-06-22 14:40:00,45.45,45.45,45.34,45.41,46031.91835848442,45.45,45.45,45.34,45.41,46031.9184
2009-06-22 14:50:00,45.41,45.48,45.35,45.4,72196.28704809467,45.41,45.48,45.35,45.4,72196.287
2009-06-22 15:00:00,45.41,45.41,45.28,45.36,91303.87580067312,45.41,45.41,45.28,45.36,91303.8758
2009-06-22 15:10:00,45.35,45.37,45.19,45.33,111388.55715991747,45.35,45.37,45.19,45.33,111388.5572
2009-06-22 15:20:00,45.33,45.38,45.31,45.34,139072.8476821192,45.33,45.38,45.31,45.34,139072.8477
2009-06-22 15:30:00,45.35,45.52,45.34,45.52,171425.46954728043,45.35,45.52,45.34,45.52,171425.4695
2009-06-22 15:40:00,45.5,45.56,45.35,45.36,163174.46531321248,45.5,45.56,45.35,45.36,163174.4653
2009-06-22 15:50:00,45.37,45.41,45.23,45.24,276300.07599609165,45.37,45.41,45.23,45.24,276300.076
2009-06-23 09:30:00,45.9,45.9,45.18,45.25,127239.1705569428,45.9,45.9,45.18,45.25,127239.1706
2009-06-23 09:40:00,45.26,45.4,45.26,45.29,74150.47226142656,45.26,45.4,45.26,45.29,74150.4723
2009-06-23 09:50:00,45.27,45.35,45.25,45.32,79687.3303658669,45.27,45.35,45.25,45.32,79687.3304
2009-06-23 10:00:00,45.31,45.35,45.07,45.12,80555.85712734774,45.31,45.35,45.07,45.12,80555.8571
2009-06-23 10:10:00,45.12,45.13,44.77,44.84,105526.00151992185,45.12,45.13,44.77,44.84,105526.0015
2009-06-23 10:20:00,44.82,44.91,44.77,44.79,86309.8469221583,44.82,44.91,44.77,44.79,86309.8469
2009-06-23 10:30:00,44.79,44.83,44.77,44.79,97383.56313103896,44.79,44.83,44.77,44.79,97383.5631
2009-06-23 10:40:00,44.79,44.81,44.67,44.68,128650.52654434917,44.79,44.81,44.67,44.68,128650.5265
2009-06-23 10:50:00,44.69,44.85,44.67,44.82,73716.20888068614,44.69,44.85,44.67,44.82,73716.2089
2009-06-23 11:00:00,44.82,44.85,44.74,44.81,39300.83595700793,44.82,44.85,44.74,44.81,39300.836
2009-06-23 11:10:00,44.81,44.94,44.79,44.91,145261.1008576702,44.81,44.94,44.79,44.91,145261.1009
2009-06-23 11:20:00,44.92,44.96,44.88,44.89,26598.632070350668,44.92,44.96,44.88,44.89,26598.6321
2009-06-23 11:30:00,44.88,44.97,44.87,44.89,22798.827488872,44.88,44.97,44.87,44.89,22798.8275
2009-06-23 11:40:00,44.89,44.92,44.84,44.89,28987.08066442297,44.89,44.92,44.84,44.89,28987.0807
2009-06-23 11:50:00,44.89,44.89,44.77,44.83,28227.11974812724,44.89,44.89,44.77,44.83,28227.1197
2009-06-23 12:00:00,44.84,44.85,44.73,44.78,30398.43665182933,44.84,44.85,44.73,44.78,30398.4367
2009-06-23 12:10:00,44.77,44.84,44.77,44.84,12593.638041472152,44.77,44.84,44.77,44.84,12593.638
2009-06-23 12:20:00,44.84,44.89,44.74,44.76,16610.57431332103,44.84,44.89,44.74,44.76,16610.5743
2009-06-23 12:30:00,44.76,44.85,44.72,44.72,59385.51731625231,44.76,44.85,44.72,44.72,59385.5173
2009-06-23 12:40:00,44.72,44.85,44.7,44.85,44077.73314515254,44.72,44.85,44.7,44.85,44077.7331
2009-06-23 12:50:00,44.85,44.88,44.77,44.77,52763.00075996092,44.85,44.88,44.77,44.77,52763.0008
2009-06-23 13:00:00,44.78,44.87,44.77,44.83,24644.446857018786,44.78,44.87,44.77,44.83,24644.4469
2009-06-23 13:10:00,44.83,44.88,44.81,44.86,21713.169037020954,44.83,44.88,44.81,44.86,21713.169
2009-06-23 13:20:00,44.87,44.88,44.84,44.85,13027.901422212572,44.87,44.88,44.84,44.85,13027.9014
2009-06-23 13:30:00,44.86,44.91,44.86,44.89,16284.876777765716,44.86,44.91,44.86,44.89,16284.8768
2009-06-23 13:40:00,44.89,44.9,44.8,44.83,28987.08066442297,44.89,44.9,44.8,44.83,28987.0807
2009-06-23 13:50:00,44.83,44.88,44.69,44.72,36043.860601454784,44.83,44.88,44.69,44.72,36043.8606
2009-06-23 14:00:00,44.71,44.79,44.68,44.77,21713.169037020954,44.71,44.79,44.68,44.77,21713.169
2009-06-23 14:10:00,44.77,44.88,44.77,44.82,17587.666919986972,44.77,44.88,44.77,44.82,17587.6669
2009-06-23 14:20:00,44.83,44.89,44.77,44.86,36478.1239821952,44.83,44.89,44.77,44.86,36478.124
2009-06-23 14:30:00,44.87,44.87,44.72,44.75,38540.87504071219,44.87,44.87,44.72,44.75,38540.875
2009-06-23 14:40:00,44.77,44.81,44.69,44.79,24427.31516664857,44.77,44.81,44.69,44.79,24427.3152
2009-06-23 14:50:00,44.79,44.9,44.77,44.86,55477.14688958854,44.79,44.9,44.77,44.86,55477.1469
2009-06-23 15:00:00,44.86,44.86,44.79,44.8,49506.025404407774,44.86,44.86,44.79,44.8,49506.0254
2009-06-23 15:10:00,44.81,44.91,44.79,44.89,65030.94126587776,44.81,44.91,44.79,44.89,65030.9413
2009-06-23 15:20:00,44.89,44.91,44.81,44.87,74476.16979698188,44.89,44.91,44.81,44.87,74476.1698
2009-06-23 15:30:00,44.87,44.91,44.81,44.86,78493.10606883075,44.87,44.91,44.81,44.86,78493.1061
2009-06-23 15:40:00,44.87,44.89,44.81,44.89,99229.18249918576,44.87,44.89,44.81,44.89,99229.1825
2009-06-23 15:50:00,44.89,44.92,44.77,44.89,234067.9622190859,44.89,44.92,44.77,44.89,234067.9622
2009-06-24 09:30:00,44.94,45.0,44.44,44.54,104114.64553251548,44.94,45.0,44.44,44.54,104114.6455
2009-06-24 09:40:00,44.57,44.68,44.55,44.63,66333.73140809902,44.57,44.68,44.55,44.63,66333.7314
2009-06-24 09:50:00,44.65,44.83,44.64,44.67,87504.07121919445,44.65,44.83,44.64,44.67,87504.0712
2009-06-24 10:00:00,44.66,44.79,44.63,44.73,89566.82227771144,44.66,44.79,44.63,44.73,89566.8223
2009-06-24 10:10:00,44.73,44.84,44.67,44.67,114319.83497991532,44.73,44.84,44.67,44.67,114319.835
2009-06-24 10:20:00,44.66,44.85,44.66,44.81,160894.58256432528,44.66,44.85,44.66,44.81,160894.5826
2009-06-24 10:30:00,44.82,45.02,44.79,45.01,118228.2054065791,44.82,45.02,44.79,45.01,118228.2054
2009-06-24 10:40:00,45.01,45.12,44.94,45.12,88806.86136141571,45.01,45.12,44.94,45.12,88806.8614
2009-06-24 10:50:00,45.12,45.28,45.12,45.21,80555.85712734774,45.12,45.28,45.12,45.21,80555.8571
2009-06-24 11:00:00,45.18,45.24,44.99,45.12,38432.30919552709,45.18,45.24,44.99,45.12,38432.3092
2009-06-24 11:10:00,45.12,45.15,45.07,45.12,54282.92259255239,45.12,45.15,45.07,45.12,54282.9226
2009-06-24 11:20:00,45.12,45.18,45.08,45.11,49614.59124959288,45.12,45.18,45.08,45.11,49614.5912
2009-06-24 11:30:00,45.12,45.15,45.11,45.14,29312.77819997829,45.12,45.15,45.11,45.14,29312.7782
2009-06-24 11:40:00,45.14,45.15,45.1,45.12,43209.2063836717,45.14,45.15,45.1,45.12,43209.2064
2009-06-24 11:50:00,45.12,45.2,45.12,45.18,29638.4757355336,45.12,45.2,45.12,45.18,29638.4757
2009-06-24 12:00:00,45.17,45.18,45.12,45.14,26924.329605905983,45.17,45.18,45.12,45.14,26924.3296
2009-06-24 12:10:00,45.14,45.21,45.12,45.21,44946.25990663337,45.14,45.21,45.12,45.21,44946.2599
2009-06-24 12:20:00,45.21,45.27,45.15,45.17,40169.36271848877,45.21,45.27,45.15,45.17,40169.3627
2009-06-24 12:30:00,45.17,45.19,45.16,45.16,34632.50461404842,45.17,45.19,45.16,45.16,34632.5046
2009-06-24 12:40:00,45.16,45.24,45.15,45.24,24427.31516664857,45.16,45.24,45.15,45.24,24427.3152
2009-06-24 12:50:00,45.24,45.36,45.24,45.34,38975.13842145261,45.24,45.36,45.24,45.34,38975.1384
2009-06-24 13:00:00,45.34,45.41,45.34,45.37,21278.90565628053,45.34,45.41,45.34,45.37,21278.9057
2009-06-24 13:10:00,45.37,45.38,45.29,45.3,21278.90565628053,45.37,45.38,45.29,45.3,21278.9057
2009-06-24 13:20:00,45.29,45.33,45.27,45.33,34958.202149603734,45.29,45.33,45.27,45.33,34958.2021
2009-06-24 13:30:00,45.33,45.47,45.3,45.46,55260.01519921833,45.33,45.47,45.3,45.46,55260.0152
2009-06-24 13:40:00,45.46,45.57,45.46,45.53,42123.54793182065,45.46,45.57,45.46,45.53,42123.5479
2009-06-24 13:50:00,45.53,45.59,45.47,45.48,24210.18347627836,45.53,45.59,45.47,45.48,24210.1835
2009-06-24 14:00:00,45.48,45.57,45.48,45.5,27250.02714146129,45.48,45.57,45.48,45.5,27250.0271
2009-06-24 14:10:00,45.5,45.5,45.2,45.35,43209.2063836717,45.5,45.5,45.2,45.35,43209.2064
2009-06-24 14:20:00,45.34,45.47,45.12,45.17,100206.2751058517,45.34,45.47,45.12,45.17,100206.2751
2009-06-24 14:30:00,45.2,45.23,45.04,45.1,62751.05851699055,45.2,45.23,45.04,45.1,62751.0585
2009-06-24 14:40:00,45.1,45.21,45.07,45.17,44511.99652589296,45.1,45.21,45.07,45.17,44511.9965
2009-06-24 14:50:00,45.17,45.31,45.14,45.17,42449.24546737597,45.17,45.31,45.14,45.17,42449.2455
2009-06-24 15:00:00,45.2,45.27,45.04,45.1,63619.58527847139,45.2,45.27,45.04,45.1,63619.5853
2009-06-24 15:10:00,45.1,45.27,45.0,45.21,66225.16556291391,45.1,45.27,45.0,45.21,66225.1656
2009-06-24 15:20:00,45.21,45.38,45.17,45.29,62316.79513625014,45.21,45.38,45.17,45.29,62316.7951
2009-06-24 15:30:00,45.31,45.47,45.3,45.36,88481.16382586039,45.31,45.47,45.3,45.36,88481.1638
2009-06-24 15:40:00,45.36,45.48,45.26,45.43,77950.27684290522,45.36,45.48,45.26,45.43,77950.2768
2009-06-24 15:50:00,45.43,45.46,45.15,45.34,149386.60297470418,45.43,45.46,45.15,45.34,149386.603
2009-06-25 09:30:00,45.25,45.59,44.77,44.9,89023.99305178592,45.25,45.59,44.77,44.9,89023.9931
2009-06-25 09:40:00,44.91,45.02,44.77,44.95,55477.14688958854,44.91,45.02,44.77,44.95,55477.1469
2009-06-25 09:50:00,44.95,45.31,44.93,45.16,61339.7025295842,44.95,45.31,44.93,45.16,61339.7025
2009-06-25 10:00:00,45.17,45.63,45.17,45.42,133861.6871132342,45.17,45.63,45.17,45.42,133861.6871
2009-06-25 10:10:00,45.43,45.6,45.43,45.6,83487.13494734556,45.43,45.6,45.43,45.6,83487.1349
2009-06-25 10:20:00,45.6,45.89,45.59,45.88,49940.288785148194,45.6,45.89,45.59,45.88,49940.2888
2009-06-25 10:30:00,45.9,45.94,45.79,45.92,47986.10357181631,45.9,45.94,45.79,45.92,47986.1036
2009-06-25 10:40:00,45.92,45.92,45.73,45.76,30615.568342199545,45.92,45.92,45.73,45.76,30615.5683
2009-06-25 10:50:00,45.76,45.83,45.68,45.75,28009.98805775703,45.76,45.83,45.68,45.75,28009.9881
2009-06-25 11:00:00,45.76,45.8,45.66,45.75,24101.61763109326,45.76,45.8,45.66,45.75,24101.6176
2009-06-25 11:10:00,45.75,45.8,45.62,45.78,27032.895451091088,45.75,45.8,45.62,45.78,27032.8955
2009-06-25 11:20:00,45.8,45.84,45.76,45.82,54391.48843773749,45.8,45.84,45.76,45.82,54391.4884
2009-06-25 11:30:00,45.82,45.93,45.82,45.88,62099.66344587993,45.82,45.93,45.82,45.88,62099.6634
2009-06-25 11:40:00,45.89,46.02,45.88,46.01,37889.47996960156,45.89,46.02,45.88,46.01,37889.48
2009-06-25 11:50:00,45.99,46.07,45.96,46.06,59168.385625882096,45.99,46.07,45.96,46.06,59168.3856
2009-06-25 12:00:00,46.04,46.13,45.98,46.1,58625.55639995658,46.04,46.13,45.98,46.1,58625.5564
2009-06-25 12:10:00,46.09,46.16,46.07,46.15,36043.860601454784,46.09,46.16,46.07,46.15,36043.8606
2009-06-25 12:20:00,46.15,46.15,46.01,46.15,47551.84019107589,46.15,46.15,46.01,46.15,47551.8402
2009-06-25 12:30:00,46.15,46.17,46.01,46.04,39300.83595700793,46.15,46.17,46.01,46.04,39300.836
2009-06-25 12:40:00,46.04,46.1,46.03,46.05,24535.88101183368,46.04,46.1,46.03,46.05,24535.881
2009-06-25 12:50:00,46.05,46.06,45.97,45.98,31809.792639235697,46.05,46.06,45.97,45.98,31809.7926
2009-06-25 13:00:00,45.97,46.05,45.94,46.0,77298.8817717946,45.97,46.05,45.94,46.0,77298.8818
2009-06-25 13:10:00,46.01,46.06,45.95,46.06,60362.60992291825,46.01,46.06,45.95,46.06,60362.6099
2009-06-25 13:20:00,46.05,46.05,45.94,46.05,33112.58278145696,46.05,46.05,45.94,46.05,33112.5828
2009-06-25 13:30:00,46.05,46.09,45.96,46.01,29312.77819997829,46.05,46.09,45.96,46.01,29312.7782
2009-06-25 13:40:00,46.02,46.02,45.82,45.93,62208.22929106504,46.02,46.02,45.82,45.93,62208.2293
2009-06-25 13:50:00,45.93,45.98,45.86,45.86,33112.58278145696,45.93,45.98,45.86,45.86,33112.5828
2009-06-25 14:00:00,45.87,45.95,45.83,45.88,67310.82401476496,45.87,45.95,45.83,45.88,67310.824
2009-06-25 14:10:00,45.87,45.94,45.7,45.8,39626.53349256324,45.87,45.94,45.7,45.8,39626.5335
2009-06-25 14:20:00,45.78,45.88,45.77,45.87,28335.685593312344,45.78,45.88,45.77,45.87,28335.6856
2009-06-25 14:30:00,45.88,45.96,45.86,45.86,29529.9098903485,45.88,45.96,45.86,45.86,29529.9099
2009-06-25 14:40:00,45.88,45.96,45.82,45.94,55042.88350884812,45.88,45.96,45.82,45.94,55042.8835
2009-06-25 14:50:00,45.94,45.99,45.9,45.93,66550.86309846923,45.94,45.99,45.9,45.93,66550.8631
2009-06-25 15:00:00,45.93,46.06,45.88,46.03,57865.59548366084,45.93,46.06,45.88,46.03,57865.5955
2009-06-25 15:10:00,46.04,46.07,45.9,45.98,50808.81554662903,46.04,46.07,45.9,45.98,50808.8155
2009-06-25 15:20:00,45.97,46.02,45.93,45.95,63945.28281402671,45.97,46.02,45.93,45.95,63945.2828
2009-06-25 15:30:00,45.95,45.97,45.81,45.85,100314.8409510368,45.95,45.97,45.81,45.85,100314.841
2009-06-25 15:40:00,45.86,45.93,45.78,45.91,117142.54695472804,45.86,45.93,45.78,45.91,117142.547
2009-06-25 15:50:00,45.92,46.05,45.92,46.04,224188.4703072413,45.92,46.05,45.92,46.04,224188.4703
2009-06-26 09:30:00,45.79,45.99,45.63,45.68,65573.77049180328,45.79,45.99,45.63,45.68,65573.7705
2009-06-26 09:40:00,45.66,45.9,45.65,45.78,32244.05601997612,45.66,45.9,45.65,45.78,32244.056
2009-06-26 09:50:00,45.78,45.88,45.65,45.66,33329.71447182717,45.78,45.88,45.65,45.66,33329.7145
2009-06-26 10:00:00,45.67,45.9,45.66,45.72,20084.681359244383,45.67,45.9,45.66,45.72,20084.6814
2009-06-26 10:10:00,45.72,45.91,45.72,45.86,39300.83595700793,45.72,45.91,45.72,45.86,39300.836
2009-06-26 10:20:00,45.85,45.97,45.81,45.86,66442.29725328412,45.85,45.97,45.81,45.86,66442.2973
2009-06-26 10:30:00,45.87,45.94,45.82,45.83,36912.38736293562,45.87,45.94,45.82,45.83,36912.3874
2009-06-26 10:40:00,45.84,45.89,45.73,45.86,28769.948974052764,45.84,45.89,45.73,45.86,28769.949
2009-06-26 10:50:00,45.87,45.91,45.82,45.87,17261.969384431657,45.87,45.91,45.82,45.87,17261.9694
2009-06-26 11:00:00,45.87,45.88,45.79,45.83,17696.232765172077,45.87,45.88,45.79,45.83,17696.2328
2009-06-26 11:10:00,45.83,45.99,45.82,45.99,34089.675388122894,45.83,45.99,45.82,45.99,34089.6754
2009-06-26 11:20:00,46.01,46.03,45.92,45.95,41797.85039626533,46.01,46.03,45.92,45.95,41797.8504
2009-06-26 11:30:00,45.96,45.98,45.93,45.96,43752.03560959722,45.96,45.98,45.93,45.96,43752.0356
2009-06-26 11:40:00,45.96,45.97,45.86,45.96,37346.65074367605,45.96,45.97,45.86,45.96,37346.6507
2009-06-26 11:50:00,45.96,46.03,45.94,45.97,49071.76202366736,45.96,46.03,45.94,45.97,49071.762
2009-06-26 12:00:00,45.98,46.02,45.85,45.86,32026.924329605907,45.98,46.02,45.85,45.86,32026.9243
2009-06-26 12:10:00,45.87,45.98,45.86,45.94,23233.09086961242,45.87,45.98,45.86,45.94,23233.0909
2009-06-26 12:20:00,45.94,46.05,45.93,46.03,20301.8130496146,45.94,46.05,45.93,46.03,20301.813
2009-06-26 12:30:00,46.04,46.06,45.95,46.05,23558.788405167736,46.04,46.06,45.95,46.05,23558.7884
2009-06-26 12:40:00,46.05,46.06,46.0,46.02,29747.041580718706,46.05,46.06,46.0,46.02,29747.0416
2009-06-26 12:50:00,46.02,46.04,45.95,45.96,20627.510585169905,46.02,46.04,45.95,45.96,20627.5106
2009-06-26 13:00:00,45.95,45.97,45.94,45.97,16284.876777765716,45.95,45.97,45.94,45.97,16284.8768
2009-06-26 13:10:00,45.98,46.03,45.96,46.03,12159.374660731732,45.98,46.03,45.96,46.03,12159.3747
2009-06-26 13:20:00,46.03,46.15,46.01,46.1,50265.98632070351,46.03,46.15,46.01,46.1,50265.9863
2009-06-26 13:30:00,46.11,46.14,45.98,46.06,41037.889479969606,46.11,46.14,45.98,46.06,41037.8895
2009-06-26 13:40:00,46.06,46.06,46.01,46.05,19758.98382368907,46.06,46.06,46.01,46.05,19758.9838
2009-06-26 13:50:00,46.04,46.04,45.99,46.01,18347.627836282707,46.04,46.04,45.99,46.01,18347.6278
2009-06-26 14:00:00,46.02,46.05,46.0,46.01,48963.19617848225,46.02,46.05,46.0,46.01,48963.1962
2009-06-26 14:10:00,46.01,46.01,45.95,46.01,9770.92606665943,46.01,46.01,45.95,46.01,9770.9261
2009-06-26 14:20:00,45.98,46.01,45.9,45.9,20084.681359244383,45.98,46.01,45.9,45.9,20084.6814
2009-06-26 14:30:00,45.9,45.96,45.82,45.91,47443.27434589079,45.9,45.96,45.82,45.91,47443.2743
2009-06-26 14:40:00,45.91,45.95,45.86,45.89,32786.88524590164,45.91,45.95,45.86,45.89,32786.8852
2009-06-26 14:50:00,45.89,45.95,45.87,45.94,18890.45706220823,45.89,45.95,45.87,45.94,18890.4571
2009-06-26 15:00:00,45.93,46.0,45.9,45.97,75670.39409401802,45.93,46.0,45.9,45.97,75670.3941
2009-06-26 15:10:00,45.97,45.98,45.93,45.96,48311.801107371626,45.97,45.98,45.93,45.96,48311.8011
2009-06-26 15:20:00,45.97,46.15,45.97,46.15,68179.35077624579,45.97,46.15,45.97,46.15,68179.3508
2009-06-26 15:30:00,46.15,46.16,46.06,46.15,75561.82824883291,46.15,46.16,46.06,46.15,75561.8282
2009-06-26 15:40:00,46.15,46.18,46.03,46.07,146129.62761915103,46.15,46.18,46.03,46.07,146129.6276
2009-06-26 15:50:00,46.07,46.27,46.03,46.06,411681.6849419173,46.07,46.27,46.03,46.06,411681.6849
2009-06-29 09:30:00,44.0,44.49,43.37,43.39,494300.293127782,44.0,44.49,43.37,43.39,494300.2931
2009-06-29 09:40:00,43.38,43.95,43.17,43.39,604060.3626099229,43.38,43.95,43.17,43.39,604060.3626
2009-06-29 09:50:00,43.41,43.6,43.06,43.54,336336.98838345456,43.41,43.6,43.06,43.54,336336.9884
2009-06-29 10:00:00,43.54,43.71,43.29,43.37,312561.06828791666,43.54,43.71,43.29,43.37,312561.0683
2009-06-29 10:10:00,43.37,43.5,43.2,43.31,184453.370969493,43.37,43.5,43.2,43.31,184453.371
2009-06-29 10:20:00,43.31,43.31,42.92,42.93,229291.06503094127,43.31,43.31,42.92,42.93,229291.065
2009-06-29 10:30:00,42.94,43.1,42.8,43.08,283031.15839756816,42.94,43.1,42.8,43.08,283031.1584
2009-06-29 10:40:00,43.1,43.16,42.89,42.94,145912.49592878082,43.1,43.16,42.89,42.94,145912.4959
2009-06-29 10:50:00,42.95,42.97,42.75,42.86,165128.65052654434,42.95,42.97,42.75,42.86,165128.6505
2009-06-29 11:00:00,42.86,42.98,42.65,42.81,179350.77624579307,42.86,42.98,42.65,42.81,179350.7762
2009-06-29 11:10:00,42.8,42.91,42.74,42.83,181847.79068505048,42.8,42.91,42.74,42.83,181847.7907
2009-06-29 11:20:00,42.85,42.89,42.71,42.78,117902.5078710238,42.85,42.89,42.71,42.78,117902.5079
2009-06-29 11:30:00,42.79,42.83,42.7,42.82,109434.3719465856,42.79,42.83,42.7,42.82,109434.3719
2009-06-29 11:40:00,42.83,42.89,42.72,42.77,130279.01422212573,42.83,42.89,42.72,42.77,130279.0142
2009-06-29 11:50:00,42.78,42.9,42.73,42.83,107154.4891976984,42.78,42.9,42.73,42.83,107154.4892
2009-06-29 12:00:00,42.81,42.89,42.77,42.87,134621.64802952993,42.81,42.89,42.77,42.87,134621.648
2009-06-29 12:10:00,42.88,42.94,42.85,42.9,231462.38193464337,42.88,42.94,42.85,42.9,231462.3819
2009-06-29 12:20:00,42.9,42.98,42.88,42.97,120725.2198458365,42.9,42.98,42.88,42.97,120725.2198
2009-06-29 12:30:00,42.97,43.15,42.97,43.15,128541.96069916405,42.97,43.15,42.97,43.15,128541.9607
2009-06-29 12:40:00,43.15,43.34,43.1,43.29,149495.16881988928,43.15,43.34,43.1,43.29,149495.1688
2009-06-29 12:50:00,43.3,43.51,43.3,43.42,171099.77201172512,43.3,43.51,43.3,43.42,171099.772
2009-06-29 13:00:00,43.43,43.43,43.27,43.29,117902.5078710238,43.43,43.43,43.27,43.29,117902.5079
2009-06-29 13:10:00,43.3,43.34,43.24,43.27,52654.43491477581,43.3,43.34,43.24,43.27,52654.4349
2009-06-29 13:20:00,43.28,43.31,43.17,43.18,194549.9945717077,43.28,43.31,43.17,43.18,194549.9946
2009-06-29 13:30:00,43.19,43.39,43.11,43.38,83487.13494734556,43.19,43.39,43.11,43.38,83487.1349
2009-06-29 13:40:00,43.39,43.44,43.35,43.43,38758.0067310824,43.39,43.44,43.35,43.43,38758.0067
2009-06-29 13:50:00,43.44,43.49,43.27,43.3,129084.78992508956,43.44,43.49,43.27,43.3,129084.7899
2009-06-29 14:00:00,43.31,43.39,43.27,43.35,78927.36944957117,43.31,43.39,43.27,43.35,78927.3694
2009-06-29 14:10:00,43.35,43.47,43.33,43.42,71870.58951253936,43.35,43.47,43.33,43.42,71870.5895
2009-06-29 14:20:00,43.44,43.61,43.42,43.59,74584.73564216698,43.44,43.61,43.42,43.59,74584.7356
2009-06-29 14:30:00,43.6,43.75,43.6,43.61,170448.3769406145,43.6,43.75,43.6,43.61,170448.3769
2009-06-29 14:40:00,43.6,43.75,43.58,43.75,117468.24449028337,43.6,43.75,43.58,43.75,117468.2445
2009-06-29 14:50:00,43.75,43.9,43.74,43.83,201063.94528281403,43.75,43.9,43.74,43.83,201063.9453
2009-06-29 15:00:00,43.83,43.84,43.59,43.67,87178.37368363913,43.83,43.84,43.59,43.67,87178.3737
2009-06-29 15:10:00,43.68,43.84,43.68,43.8,63076.75605254587,43.68,43.84,43.68,43.8,63076.7561
2009-06-29 15:20:00,43.81,43.82,43.69,43.75,162957.33362284227,43.81,43.82,43.69,43.75,162957.3336
2009-06-29 15:30:00,43.75,43.78,43.59,43.6,149929.4322006297,43.75,43.78,43.59,43.6,149929.4322
2009-06-29 15:40:00,43.6,43.72,43.52,43.54,228422.53826946043,43.6,43.72,43.52,43.54,228422.5383
2009-06-29 15:50:00,43.54,43.6,43.43,43.6,456410.8131581805,43.54,43.6,43.43,43.6,456410.8132
2009-06-30 09:30:00,43.4,43.42,42.9,43.16,387797.1990011942,43.4,43.42,42.9,43.16,387797.199
2009-06-30 09:40:00,43.16,43.19,42.83,42.83,267506.2425360982,43.16,43.19,42.83,42.83,267506.2425
2009-06-30 09:50:00,42.84,42.94,42.79,42.85,325914.66724568454,42.84,42.94,42.79,42.85,325914.6672
2009-06-30 10:00:00,42.85,42.85,42.4,42.47,304961.4591249593,42.85,42.85,42.4,42.47,304961.4591
2009-06-30 10:10:00,42.47,42.51,42.22,42.23,262837.9111931386,42.47,42.51,42.22,42.23,262837.9112
2009-06-30 10:20:00,42.24,42.46,42.23,42.34,158614.69981543807,42.24,42.46,42.23,42.34,158614.6998
2009-06-30 10:30:00,42.33,42.41,42.26,42.35,127564.8680924981,42.33,42.41,42.26,42.35,127564.8681
2009-06-30 10:40:00,42.37,42.43,42.21,42.43,156769.0804472913,42.37,42.43,42.21,42.43,156769.0804
2009-06-30 10:50:00,42.42,42.6,42.26,42.29,125719.24872435132,42.42,42.6,42.26,42.29,125719.2487
2009-06-30 11:00:00,42.29,42.41,42.19,42.28,138204.32092063836,42.29,42.41,42.19,42.28,138204.3209
2009-06-30 11:10:00,42.28,42.3,42.15,42.23,226468.3530561285,42.28,42.3,42.15,42.23,226468.3531
2009-06-30 11:20:00,42.22,42.25,41.5,41.55,446639.887091521,42.22,42.25,41.5,41.55,446639.8871
2009-06-30 11:30:00,41.57,41.59,41.12,41.31,690913.0387580068,41.57,41.59,41.12,41.31,690913.0388
2009-06-30 11:40:00,41.31,41.33,41.04,41.08,314189.5559656932,41.31,41.33,41.04,41.08,314189.556
2009-06-30 11:50:00,41.08,41.85,41.07,41.78,359787.2109434372,41.08,41.85,41.07,41.78,359787.2109
2009-06-30 12:00:00,41.77,42.13,41.74,42.12,160786.01671914017,41.77,42.13,41.74,42.12,160786.0167
2009-06-30 12:10:00,42.11,42.14,41.85,41.85,159483.2265769189,42.11,42.14,41.85,41.85,159483.2266
2009-06-30 12:20:00,41.85,41.93,41.76,41.85,126587.77548583216,41.85,41.93,41.76,41.85,126587.7755
2009-06-30 12:30:00,41.85,41.88,41.67,41.67,83704.26663771577,41.85,41.88,41.67,41.67,83704.2666
2009-06-30 12:40:00,41.67,41.72,41.45,41.48,197155.57485615023,41.67,41.72,41.45,41.48,197155.5749
2009-06-30 12:50:00,41.47,41.57,41.4,41.4,202475.3012702204,41.47,41.57,41.4,41.4,202475.3013
2009-06-30 13:00:00,41.41,41.6,41.39,41.59,139072.8476821192,41.41,41.6,41.39,41.59,139072.8477
2009-06-30 13:10:00,41.58,41.74,41.57,41.68,100097.7092606666,41.58,41.74,41.57,41.68,100097.7093
2009-06-30 13:20:00,41.68,41.68,41.6,41.62,73716.20888068614,41.68,41.68,41.6,41.62,73716.2089
2009-06-30 13:30:00,41.62,41.68,41.54,41.55,90543.91488437736,41.62,41.68,41.54,41.55,90543.9149
2009-06-30 13:40:00,41.55,41.59,41.5,41.58,90218.21734882206,41.55,41.59,41.5,41.58,90218.2173
2009-06-30 13:50:00,41.58,41.68,41.52,41.59,89349.69058734123,41.58,41.68,41.52,41.59,89349.6906
2009-06-30 14:00:00,41.59,41.62,41.47,41.5,142981.21810878298,41.59,41.62,41.47,41.5,142981.2181
2009-06-30 14:10:00,41.5,41.58,41.44,41.51,197264.14070133536,41.5,41.58,41.44,41.51,197264.1407
2009-06-30 14:20:00,41.52,41.61,41.5,41.59,99772.01172511128,41.52,41.61,41.5,41.59,99772.0117
2009-06-30 14:30:00,41.59,41.6,41.5,41.54,115188.36174139616,41.59,41.6,41.5,41.54,115188.3617
2009-06-30 14:40:00,41.54,41.55,41.42,41.42,97600.69482140918,41.54,41.55,41.42,41.42,97600.6948
2009-06-30 14:50:00,41.42,41.54,41.42,41.54,96297.90467918794,41.42,41.54,41.42,41.54,96297.9047
2009-06-30 15:00:00,41.54,41.59,41.5,41.58,115296.92758658128,41.54,41.59,41.5,41.58,115296.9276
2009-06-30 15:10:00,41.58,41.71,41.57,41.61,146021.06177396592,41.58,41.71,41.57,41.61,146021.0618
2009-06-30 15:20:00,41.61,41.66,41.59,41.59,179567.90793616328,41.61,41.66,41.59,41.59,179567.9079
2009-06-30 15:30:00,41.6,41.7,41.55,41.63,245684.5076538921,41.6,41.7,41.55,41.63,245684.5077
2009-06-30 15:40:00,41.64,41.67,41.5,41.55,350341.9824123331,41.64,41.67,41.5,41.55,350341.9824
2009-06-30 15:50:00,41.54,41.59,41.31,41.59,895668.2227771144,41.54,41.59,41.31,41.59,895668.2228
2009-07-01 09:30:00,41.82,42.55,41.75,42.46,591466.7245684508,41.82,42.55,41.75,42.46,591466.7246
2009-07-01 09:40:00,42.45,42.46,42.32,42.36,212246.22733687985,42.45,42.46,42.32,42.36,212246.2273
2009-07-01 09:50:00,42.36,42.52,42.19,42.49,337205.5151449354,42.36,42.52,42.19,42.49,337205.5151
2009-07-01 10:00:00,42.49,42.69,42.45,42.52,238844.85940723048,42.49,42.69,42.45,42.52,238844.8594
2009-07-01 10:10:00,42.53,42.8,42.52,42.72,142004.12550211704,42.53,42.8,42.52,42.72,142004.1255
2009-07-01 10:20:00,42.7,42.82,42.58,42.79,93583.75854956033,42.7,42.82,42.58,42.79,93583.7585
2009-07-01 10:30:00,42.81,42.88,42.69,42.73,116708.28357398765,42.81,42.88,42.69,42.73,116708.2836
2009-07-01 10:40:00,42.7,42.84,42.67,42.67,156986.2121376615,42.7,42.84,42.67,42.67,156986.2121
2009-07-01 10:50:00,42.67,42.84,42.66,42.78,95103.68038215178,42.67,42.84,42.66,42.78,95103.6804
2009-07-01 11:00:00,42.77,42.78,42.66,42.66,57974.16132884595,42.77,42.78,42.66,42.66,57974.1613
2009-07-01 11:10:00,42.66,42.69,42.54,42.64,77624.57930734991,42.66,42.69,42.54,42.64,77624.5793
2009-07-01 11:20:00,42.64,42.69,42.52,42.62,126913.47302138749,42.64,42.69,42.52,42.62,126913.473
2009-07-01 11:30:00,42.61,42.76,42.61,42.76,74367.60395179677,42.61,42.76,42.61,42.76,74367.604
2009-07-01 11:40:00,42.76,42.87,42.74,42.87,71544.89197698404,42.76,42.87,42.74,42.87,71544.892
2009-07-01 11:50:00,42.87,43.09,42.87,43.06,121919.44414287266,42.87,43.09,42.87,43.06,121919.4441
2009-07-01 12:00:00,43.06,43.38,43.05,43.38,159917.48995765933,43.06,43.38,43.05,43.38,159917.49
2009-07-01 12:10:00,43.37,43.6,43.34,43.56,242318.96645315384,43.37,43.6,43.34,43.56,242318.9665
2009-07-01 12:20:00,43.55,43.67,43.49,43.64,106285.96243621755,43.55,43.67,43.49,43.64,106285.9624
2009-07-01 12:30:00,43.64,43.66,43.6,43.6,91303.87580067312,43.64,43.66,43.6,43.6,91303.8758
2009-07-01 12:40:00,43.6,43.6,43.52,43.53,45380.52328737379,43.6,43.6,43.52,43.53,45380.5233
2009-07-01 12:50:00,43.53,43.56,43.51,43.51,61882.53175550972,43.53,43.56,43.51,43.51,61882.5318
2009-07-01 13:00:00,43.52,43.52,43.28,43.33,184887.63435023345,43.52,43.52,43.28,43.33,184887.6344
2009-07-01 13:10:00,43.34,43.47,43.32,43.46,60688.307458473566,43.34,43.47,43.32,43.46,60688.3075
2009-07-01 13:20:00,43.46,43.46,43.35,43.37,121702.31245250245,43.46,43.46,43.35,43.37,121702.3125
2009-07-01 13:30:00,43.4,43.44,43.32,43.36,72521.98458364999,43.4,43.44,43.32,43.36,72521.9846
2009-07-01 13:40:00,43.36,43.37,43.2,43.3,97926.3923569645,43.36,43.37,43.2,43.3,97926.3924
2009-07-01 13:50:00,43.29,43.3,43.22,43.25,89132.55889697102,43.29,43.3,43.22,43.25,89132.5589
2009-07-01 14:00:00,43.25,43.29,43.14,43.19,117033.98110954296,43.25,43.29,43.14,43.19,117033.9811
2009-07-01 14:10:00,43.2,43.31,43.16,43.3,69482.14091846705,43.2,43.31,43.16,43.3,69482.1409
2009-07-01 14:20:00,43.29,43.44,43.26,43.41,69156.44338291173,43.29,43.44,43.26,43.41,69156.4434
2009-07-01 14:30:00,43.42,43.61,43.38,43.54,144501.13994137445,43.42,43.61,43.38,43.54,144501.1399
2009-07-01 14:40:00,43.55,43.55,43.36,43.37,59385.51731625231,43.55,43.55,43.36,43.37,59385.5173
2009-07-01 14:50:00,43.37,43.41,43.3,43.34,82727.17403104983,43.37,43.41,43.3,43.34,82727.174
2009-07-01 15:00:00,43.34,43.45,43.32,43.44,108131.58180436437,43.34,43.45,43.32,43.44,108131.5818
2009-07-01 15:10:00,43.46,43.5,43.42,43.42,100423.40679622193,43.46,43.5,43.42,43.42,100423.4068
2009-07-01 15:20:00,43.42,43.49,43.34,43.37,173705.35229616764,43.42,43.49,43.34,43.37,173705.3523
2009-07-01 15:30:00,43.37,43.39,43.28,43.3,214960.37346650744,43.37,43.39,43.28,43.3,214960.3735
2009-07-01 15:40:00,43.29,43.3,43.05,43.11,278905.65628053417,43.29,43.3,43.05,43.11,278905.6563
2009-07-01 15:50:00,43.11,43.18,43.05,43.08,332537.1838019759,43.11,43.18,43.05,43.08,332537.1838
2009-07-02 09:30:00,43.02,43.49,42.38,42.54,361415.6986212138,43.02,43.49,42.38,42.54,361415.6986
2009-07-02 09:40:00,42.54,42.64,42.44,42.61,120616.6540006514,42.54,42.64,42.44,42.61,120616.654
2009-07-02 09:50:00,42.61,42.62,42.34,42.5,232113.777005754,42.61,42.62,42.34,42.5,232113.777
2009-07-02 10:00:00,42.51,42.56,42.18,42.24,147866.6811421127,42.51,42.56,42.18,42.24,147866.6811
2009-07-02 10:10:00,42.26,42.44,42.22,42.25,173813.91814135274,42.26,42.44,42.22,42.25,173813.9181
2009-07-02 10:20:00,42.26,42.29,41.71,41.74,235805.0157420476,42.26,42.29,41.71,41.74,235805.0157
2009-07-02 10:30:00,41.72,41.85,41.6,41.65,275865.8126153512,41.72,41.85,41.6,41.65,275865.8126
2009-07-02 10:40:00,41.65,41.69,41.39,41.55,358484.4208012159,41.65,41.69,41.39,41.55,358484.4208
2009-07-02 10:50:00,41.55,41.62,41.41,41.46,164911.51883617413,41.55,41.62,41.41,41.46,164911.5188
2009-07-02 11:00:00,41.46,41.47,41.27,41.39,150689.3931169254,41.46,41.47,41.27,41.39,150689.3931
2009-07-02 11:10:00,41.39,41.54,41.39,41.46,85441.32016067745,41.39,41.54,41.39,41.46,85441.3202
2009-07-02 11:20:00,41.46,41.52,41.44,41.46,55477.14688958854,41.46,41.52,41.44,41.46,55477.1469
2009-07-02 11:30:00,41.46,41.56,41.45,41.52,57105.63456736511,41.46,41.56,41.45,41.52,57105.6346
2009-07-02 11:40:00,41.52,41.56,41.39,41.44,118662.4687873195,41.52,41.56,41.39,41.44,118662.4688
2009-07-02 11:50:00,41.45,41.5,41.41,41.48,73607.64303550104,41.45,41.5,41.41,41.48,73607.643
2009-07-02 12:00:00,41.48,41.48,41.39,41.4,57105.63456736511,41.48,41.48,41.39,41.4,57105.6346
2009-07-02 12:10:00,41.4,41.45,41.39,41.4,30615.568342199545,41.4,41.45,41.39,41.4,30615.5683
2009-07-02 12:20:00,41.41,41.45,41.33,41.36,43100.640538486594,41.41,41.45,41.33,41.36,43100.6405
2009-07-02 12:30:00,41.36,41.48,41.31,41.46,91629.57333622842,41.36,41.48,41.31,41.46,91629.5733
2009-07-02 12:40:00,41.46,41.51,41.41,41.42,160677.45087395507,41.46,41.51,41.41,41.42,160677.4509
2009-07-02 12:50:00,41.42,41.48,41.42,41.46,38649.4408858973,41.42,41.48,41.42,41.46,38649.4409
2009-07-02 13:00:00,41.46,41.49,41.43,41.43,92063.83671696884,41.46,41.49,41.43,41.43,92063.8367
2009-07-02 13:10:00,41.43,41.48,41.41,41.42,42123.54793182065,41.43,41.48,41.41,41.42,42123.5479
2009-07-02 13:20:00,41.42,41.6,41.42,41.6,207360.76430355007,41.42,41.6,41.42,41.6,207360.7643
2009-07-02 13:30:00,41.6,41.89,41.55,41.76,217240.25621539465,41.6,41.89,41.55,41.76,217240.2562
2009-07-02 13:40:00,41.76,41.8,41.59,41.62,48094.669417001416,41.76,41.8,41.59,41.62,48094.6694
2009-07-02 13:50:00,41.64,41.64,41.5,41.52,36478.1239821952,41.64,41.64,41.5,41.52,36478.124
2009-07-02 14:00:00,41.53,41.53,41.45,41.47,47986.10357181631,41.53,41.53,41.45,41.47,47986.1036
2009-07-02 14:10:00,41.47,41.51,41.45,41.46,44186.29899033765,41.47,41.51,41.45,41.46,44186.299
2009-07-02 14:20:00,41.47,41.5,41.45,41.45,46031.91835848442,41.47,41.5,41.45,41.45,46031.9184
2009-07-02 14:30:00,41.45,41.48,41.42,41.46,86852.67614808382,41.45,41.48,41.42,41.46,86852.6761
2009-07-02 14:40:00,41.46,41.47,41.4,41.41,46466.18173922484,41.46,41.47,41.4,41.41,46466.1817
2009-07-02 14:50:00,41.41,41.46,41.4,41.45,78710.23775920096,41.41,41.46,41.4,41.45,78710.2378
2009-07-02 15:00:00,41.45,41.46,41.4,41.45,66659.42894365433,41.45,41.46,41.4,41.45,66659.4289
2009-07-02 15:10:00,41.46,41.47,41.41,41.44,91303.87580067312,41.46,41.47,41.41,41.44,91303.8758
2009-07-02 15:20:00,41.44,41.45,41.31,41.39,132016.0677450874,41.44,41.45,41.31,41.39,132016.0677
2009-07-02 15:30:00,41.39,41.5,41.39,41.47,181522.0931494952,41.39,41.5,41.39,41.47,181522.0931
2009-07-02 15:40:00,41.47,41.5,41.42,41.48,206166.540006514,41.47,41.5,41.42,41.48,206166.54
2009-07-02 15:50:00,41.48,41.55,41.38,41.43,402779.2856367387,41.48,41.55,41.38,41.43,402779.2856
2009-07-06 09:30:00,41.34,41.5,41.08,41.45,115079.79589621106,41.34,41.5,41.08,41.45,115079.7959
2009-07-06 09:40:00,41.42,41.62,41.39,41.57,116925.41526435784,41.42,41.62,41.39,41.57,116925.4153
2009-07-06 09:50:00,41.57,41.57,41.5,41.54,48528.93279774183,41.57,41.57,41.5,41.54,48528.9328
2009-07-06 10:00:00,41.55,41.67,41.44,41.44,81207.25219845837,41.55,41.67,41.44,41.44,81207.2522
2009-07-06 10:10:00,41.44,41.48,41.3,41.3,60362.60992291825,41.44,41.48,41.3,41.3,60362.6099
2009-07-06 10:20:00,41.31,41.32,41.13,41.23,98252.0898925198,41.31,41.32,41.13,41.23,98252.0899
2009-07-06 10:30:00,41.22,41.22,41.11,41.12,71870.58951253936,41.22,41.22,41.11,41.12,71870.5895
2009-07-06 10:40:00,41.12,41.27,41.06,41.25,48528.93279774183,41.12,41.27,41.06,41.25,48528.9328
2009-07-06 10:50:00,41.24,41.34,41.23,41.31,59276.9514710672,41.24,41.34,41.23,41.31,59276.9515
2009-07-06 11:00:00,41.31,41.42,41.27,41.27,63076.75605254587,41.31,41.42,41.27,41.27,63076.7561
2009-07-06 11:10:00,41.27,41.42,41.25,41.42,28227.11974812724,41.27,41.42,41.25,41.42,28227.1197
2009-07-06 11:20:00,41.42,41.51,41.4,41.45,83161.43741179025,41.42,41.51,41.4,41.45,83161.4374
2009-07-06 11:30:00,41.44,41.46,41.4,41.45,60036.912387362936,41.44,41.46,41.4,41.45,60036.9124
2009-07-06 11:40:00,41.45,41.45,41.35,41.44,26490.066225165563,41.45,41.45,41.35,41.44,26490.0662
2009-07-06 11:50:00,41.45,41.45,41.38,41.4,33112.58278145696,41.45,41.45,41.38,41.4,33112.5828
2009-07-06 12:00:00,41.41,41.45,41.4,41.45,20518.944739984803,41.41,41.45,41.4,41.45,20518.9447
2009-07-06 12:10:00,41.45,41.45,41.41,41.45,22364.564108131584,41.45,41.45,41.41,41.45,22364.5641
2009-07-06 12:20:00,41.45,41.52,41.44,41.49,64379.54619476713,41.45,41.52,41.44,41.49,64379.5462
2009-07-06 12:30:00,41.49,41.49,41.45,41.45,49831.72293996309,41.49,41.49,41.45,41.45,49831.7229
2009-07-06 12:40:00,41.46,41.48,41.44,41.48,47877.537726631206,41.46,41.48,41.44,41.48,47877.5377
2009-07-06 12:50:00,41.48,41.55,41.44,41.51,31701.22679405059,41.48,41.55,41.44,41.51,31701.2268
2009-07-06 13:00:00,41.51,41.54,41.49,41.54,38215.17750515688,41.51,41.54,41.49,41.54,38215.1775
2009-07-06 13:10:00,41.54,41.68,41.52,41.61,42232.11377700576,41.54,41.68,41.52,41.61,42232.1138
2009-07-06 13:20:00,41.59,41.72,41.58,41.59,61231.13668439909,41.59,41.72,41.58,41.59,61231.1367
2009-07-06 13:30:00,41.6,41.73,41.6,41.72,48311.801107371626,41.6,41.73,41.6,41.72,48311.8011
2009-07-06 13:40:00,41.72,41.72,41.66,41.68,40060.79687330366,41.72,41.72,41.66,41.68,40060.7969
2009-07-06 13:50:00,41.68,41.74,41.68,41.69,49288.89371403757,41.68,41.74,41.68,41.69,49288.8937
2009-07-06 14:00:00,41.7,41.72,41.67,41.7,42232.11377700576,41.7,41.72,41.67,41.7,42232.1138
2009-07-06 14:10:00,41.71,41.73,41.68,41.69,41146.45532515471,41.71,41.73,41.68,41.69,41146.4553
2009-07-06 14:20:00,41.7,41.76,41.66,41.76,42883.508848116384,41.7,41.76,41.66,41.76,42883.5088
2009-07-06 14:30:00,41.75,41.82,41.73,41.73,74584.73564216698,41.75,41.82,41.73,41.73,74584.7356
2009-07-06 14:40:00,41.73,41.73,41.66,41.68,65030.94126587776,41.73,41.73,41.66,41.68,65030.9413
2009-07-06 14:50:00,41.68,41.69,41.6,41.68,58299.85886440126,41.68,41.69,41.6,41.68,58299.8589
2009-07-06 15:00:00,41.68,41.71,41.65,41.66,67853.65324069049,41.68,41.71,41.65,41.66,67853.6532
2009-07-06 15:10:00,41.65,41.68,41.61,41.67,52763.00075996092,41.65,41.68,41.61,41.67,52763.0008
2009-07-06 15:20:00,41.64,41.68,41.62,41.62,74910.4331777223,41.64,41.68,41.62,41.62,74910.4332
2009-07-06 15:30:00,41.62,41.64,41.5,41.62,158289.00227988276,41.62,41.64,41.5,41.62,158289.0023
2009-07-06 15:40:00,41.62,41.68,41.58,41.67,146455.32515470634,41.62,41.68,41.58,41.67,146455.3252
2009-07-06 15:50:00,41.67,41.7,41.62,41.65,281836.934100532,41.67,41.7,41.62,41.65,281836.9341
2009-07-07 09:30:00,41.52,41.68,41.46,41.58,131038.97513842146,41.52,41.68,41.46,41.58,131038.9751
2009-07-07 09:40:00,41.58,41.62,41.34,41.37,151449.35403322114,41.58,41.62,41.34,41.37,151449.354
2009-07-07 09:50:00,41.39,41.42,41.25,41.25,105743.13321029204,41.39,41.42,41.25,41.25,105743.1332
2009-07-07 10:00:00,41.27,41.27,41.14,41.23,63511.01943328629,41.27,41.27,41.14,41.23,63511.0194
2009-07-07 10:10:00,41.25,41.28,41.1,41.21,66116.59971772881,41.25,41.28,41.1,41.21,66116.5997
2009-07-07 10:20:00,41.23,41.34,41.21,41.34,38323.74335034198,41.23,41.34,41.21,41.34,38323.7434
2009-07-07 10:30:00,41.32,41.38,41.28,41.37,44077.73314515254,41.32,41.38,41.28,41.37,44077.7331
2009-07-07 10:40:00,41.37,41.47,41.31,41.46,54065.790902182176,41.37,41.47,41.31,41.46,54065.7909
2009-07-07 10:50:00,41.47,41.5,41.44,41.45,47660.406036261,41.47,41.5,41.44,41.45,47660.406
2009-07-07 11:00:00,41.46,41.54,41.41,41.51,70893.49690587341,41.46,41.54,41.41,41.51,70893.4969
2009-07-07 11:10:00,41.51,41.54,41.45,41.5,42557.81131256107,41.51,41.54,41.45,41.5,42557.8113
2009-07-07 11:20:00,41.5,41.5,41.49,41.5,28335.685593312344,41.5,41.5,41.49,41.5,28335.6856
2009-07-07 11:30:00,41.5,41.6,41.43,41.45,116708.28357398765,41.5,41.6,41.43,41.45,116708.2836
2009-07-07 11:40:00,41.45,41.48,41.28,41.38,51025.94723699924,41.45,41.48,41.28,41.38,51025.9472
2009-07-07 11:50:00,41.37,41.47,41.37,41.42,40712.19194441429,41.37,41.47,41.37,41.42,40712.1919
2009-07-07 12:00:00,41.42,41.45,41.41,41.43,35066.76799478884,41.42,41.45,41.41,41.43,35066.768
2009-07-07 12:10:00,41.43,41.45,41.27,41.37,70784.93106068831,41.43,41.45,41.27,41.37,70784.9311
2009-07-07 12:20:00,41.37,41.43,41.28,41.32,35718.16306589947,41.37,41.43,41.28,41.32,35718.1631
2009-07-07 12:30:00,41.32,41.41,41.32,41.36,26490.066225165563,41.32,41.41,41.32,41.36,26490.0662
2009-07-07 12:40:00,41.36,41.44,41.32,41.43,33546.84616219738,41.36,41.44,41.32,41.43,33546.8462
2009-07-07 12:50:00,41.41,41.42,41.19,41.25,104548.90891325587,41.41,41.42,41.19,41.25,104548.9089
2009-07-07 13:00:00,41.25,41.29,41.16,41.29,85984.14938660298,41.25,41.29,41.16,41.29,85984.1494
2009-07-07 13:10:00,41.28,41.46,41.27,41.45,95972.20714363262,41.28,41.46,41.27,41.45,95972.2071
2009-07-07 13:20:00,41.46,41.5,41.4,41.43,33112.58278145696,41.46,41.5,41.4,41.43,33112.5828
2009-07-07 13:30:00,41.44,41.45,41.37,41.41,29855.60742590381,41.44,41.45,41.37,41.41,29855.6074
2009-07-07 13:40:00,41.4,41.41,41.36,41.39,32895.45109108675,41.4,41.41,41.36,41.39,32895.4511
2009-07-07 13:50:00,41.38,41.39,41.33,41.36,28552.817283682554,41.38,41.39,41.33,41.36,28552.8173
2009-07-07 14:00:00,41.36,41.37,41.27,41.28,26598.632070350668,41.36,41.37,41.27,41.28,26598.6321
2009-07-07 14:10:00,41.28,41.35,41.2,41.24,25295.84192812941,41.28,41.35,41.2,41.24,25295.8419
2009-07-07 14:20:00,41.25,41.41,41.25,41.4,25187.276082944307,41.25,41.41,41.25,41.4,25187.2761
2009-07-07 14:30:00,41.39,41.39,41.21,41.25,31918.3584844208,41.39,41.39,41.21,41.25,31918.3585
2009-07-07 14:40:00,41.24,41.27,41.15,41.15,32786.88524590164,41.24,41.27,41.15,41.15,32786.8852
2009-07-07 14:50:00,41.16,41.18,41.0,41.06,58082.72717403105,41.16,41.18,41.0,41.06,58082.7272
2009-07-07 15:00:00,41.08,41.11,40.96,41.03,63945.28281402671,41.08,41.11,40.96,41.03,63945.2828
2009-07-07 15:10:00,41.03,41.11,40.98,41.0,64488.11203995223,41.03,41.11,40.98,41.0,64488.112
2009-07-07 15:20:00,41.01,41.14,40.92,41.1,71870.58951253936,41.01,41.14,40.92,41.1,71870.5895
2009-07-07 15:30:00,41.09,41.13,41.04,41.07,64922.37542069265,41.09,41.13,41.04,41.07,64922.3754
2009-07-07 15:40:00,41.07,41.08,40.98,41.0,126804.90717620237,41.07,41.08,40.98,41.0,126804.9072
2009-07-07 15:50:00,41.01,41.06,40.91,40.98,263163.608728694,41.01,41.06,40.91,40.98,263163.6087
2009-07-08 09:30:00,41.45,41.54,41.25,41.5,163608.7286939529,41.45,41.54,41.25,41.5,163608.7287
2009-07-08 09:40:00,41.47,41.95,41.45,41.95,202149.60373466508,41.47,41.95,41.45,41.95,202149.6037
2009-07-08 09:50:00,41.93,41.94,41.62,41.83,162957.33362284227,41.93,41.94,41.62,41.83,162957.3336
2009-07-08 10:00:00,41.81,41.96,41.76,41.92,147323.85191618718,41.81,41.96,41.76,41.92,147323.8519
2009-07-08 10:10:00,41.92,41.92,41.7,41.78,120616.6540006514,41.92,41.92,41.7,41.78,120616.654
2009-07-08 10:20:00,41.78,41.91,41.73,41.74,54608.6201281077,41.78,41.91,41.73,41.74,54608.6201
2009-07-08 10:30:00,41.74,41.8,41.68,41.68,109651.50363695582,41.74,41.8,41.68,41.68,109651.5036
2009-07-08 10:40:00,41.69,41.71,41.6,41.62,74150.47226142656,41.69,41.71,41.6,41.62,74150.4723
2009-07-08 10:50:00,41.62,41.67,41.51,41.53,49288.89371403757,41.62,41.67,41.51,41.53,49288.8937
2009-07-08 11:00:00,41.54,41.55,41.43,41.5,57757.02963847574,41.54,41.55,41.43,41.5,57757.0296
2009-07-08 11:10:00,41.51,41.57,41.48,41.49,39192.27011182282,41.51,41.57,41.48,41.49,39192.2701
2009-07-08 11:20:00,41.48,41.49,41.42,41.46,110194.33286288136,41.48,41.49,41.42,41.46,110194.3329
2009-07-08 11:30:00,41.48,41.48,41.4,41.4,58625.55639995658,41.48,41.48,41.4,41.4,58625.5564
2009-07-08 11:40:00,41.4,41.42,41.35,41.39,64270.98034958202,41.4,41.42,41.35,41.39,64270.9803
2009-07-08 11:50:00,41.39,41.39,41.29,41.36,93475.1927043752,41.39,41.39,41.29,41.36,93475.1927
2009-07-08 12:00:00,41.36,41.38,41.26,41.38,57539.89794810553,41.36,41.38,41.26,41.38,57539.8979
2009-07-08 12:10:00,41.38,41.39,41.33,41.37,50700.24970144393,41.38,41.39,41.33,41.37,50700.2497
2009-07-08 12:20:00,41.36,41.39,41.33,41.39,65573.77049180328,41.36,41.39,41.33,41.39,65573.7705
2009-07-08 12:30:00,41.39,41.42,41.36,41.39,51785.90815329498,41.39,41.42,41.36,41.39,51785.9082
2009-07-08 12:40:00,41.38,41.4,41.37,41.38,40929.3236347845,41.38,41.4,41.37,41.38,40929.3236
2009-07-08 12:50:00,41.38,41.39,41.31,41.33,30941.26587775486,41.38,41.39,41.31,41.33,30941.2659
2009-07-08 13:00:00,41.33,41.47,41.33,41.39,54608.6201281077,41.33,41.47,41.33,41.39,54608.6201
2009-07-08 13:10:00,41.39,41.44,41.34,41.41,43752.03560959722,41.39,41.44,41.34,41.41,43752.0356
2009-07-08 13:20:00,41.42,41.47,41.35,41.36,43860.60145478233,41.42,41.47,41.35,41.36,43860.6015
2009-07-08 13:30:00,41.35,41.36,41.27,41.34,45597.654977744,41.35,41.36,41.27,41.34,45597.655
2009-07-08 13:40:00,41.35,41.41,41.34,41.41,23015.95917924221,41.35,41.41,41.34,41.41,23015.9592
2009-07-08 13:50:00,41.41,41.44,41.39,41.41,25838.671154054937,41.41,41.44,41.39,41.41,25838.6712
2009-07-08 14:00:00,41.41,41.42,41.32,41.32,42992.07469330149,41.41,41.42,41.32,41.32,42992.0747
2009-07-08 14:10:00,41.31,41.33,41.24,41.32,51134.51308218435,41.31,41.33,41.24,41.32,51134.5131
2009-07-08 14:20:00,41.32,41.36,41.28,41.33,46031.91835848442,41.32,41.36,41.28,41.33,46031.9184
2009-07-08 14:30:00,41.34,41.4,41.21,41.38,66550.86309846923,41.34,41.4,41.21,41.38,66550.8631
2009-07-08 14:40:00,41.37,41.4,41.35,41.39,48746.06448811204,41.37,41.4,41.35,41.39,48746.0645
2009-07-08 14:50:00,41.39,41.48,41.36,41.43,100640.53848659212,41.39,41.48,41.36,41.43,100640.5385
2009-07-08 15:00:00,41.44,41.52,41.37,41.5,146129.62761915103,41.44,41.52,41.37,41.5,146129.6276
2009-07-08 15:10:00,41.5,41.54,41.47,41.49,78275.97437846054,41.5,41.54,41.47,41.49,78275.9744
2009-07-08 15:20:00,41.49,41.49,41.25,41.33,81641.51557919879,41.49,41.49,41.25,41.33,81641.5156
2009-07-08 15:30:00,41.33,41.38,41.26,41.32,87286.93952882424,41.33,41.38,41.26,41.32,87286.9395
2009-07-08 15:40:00,41.31,41.46,41.29,41.38,134078.8188036044,41.31,41.46,41.29,41.38,134078.8188
2009-07-08 15:50:00,41.37,41.39,41.27,41.32,246444.46857018783,41.37,41.39,41.27,41.32,246444.4686
2009-07-09 09:30:00,41.5,41.68,41.15,41.4,151449.35403322114,41.5,41.68,41.15,41.4,151449.354
2009-07-09 09:40:00,41.4,41.46,41.15,41.45,81207.25219845837,41.4,41.46,41.15,41.45,81207.2522
2009-07-09 09:50:00,41.46,41.62,41.44,41.46,67527.95570513517,41.46,41.62,41.44,41.46,67527.9557
2009-07-09 10:00:00,41.45,41.6,41.45,41.52,125610.6828791662,41.45,41.6,41.45,41.52,125610.6829
2009-07-09 10:10:00,41.52,41.53,41.45,41.52,60036.912387362936,41.52,41.53,41.45,41.52,60036.9124
2009-07-09 10:20:00,41.52,41.62,41.5,41.56,61339.7025295842,41.52,41.62,41.5,41.56,61339.7025
2009-07-09 10:30:00,41.56,41.58,41.47,41.47,57214.20041255021,41.56,41.58,41.47,41.47,57214.2004
2009-07-09 10:40:00,41.48,41.62,41.47,41.61,118011.07371620888,41.48,41.62,41.47,41.61,118011.0737
2009-07-09 10:50:00,41.62,41.75,41.53,41.74,75887.52578438823,41.62,41.75,41.53,41.74,75887.5258
2009-07-09 11:00:00,41.71,41.78,41.68,41.68,93366.6268591901,41.71,41.78,41.68,41.68,93366.6269
2009-07-09 11:10:00,41.68,41.82,41.64,41.77,67093.69232439475,41.68,41.82,41.64,41.77,67093.6923
2009-07-09 11:20:00,41.76,41.94,41.73,41.93,78710.23775920096,41.76,41.94,41.73,41.93,78710.2378
2009-07-09 11:30:00,41.93,41.96,41.85,41.88,82184.34480512432,41.93,41.96,41.85,41.88,82184.3448
2009-07-09 11:40:00,41.87,41.91,41.8,41.89,35066.76799478884,41.87,41.91,41.8,41.89,35066.768
2009-07-09 11:50:00,41.9,41.93,41.81,41.84,69916.40429920747,41.9,41.93,41.81,41.84,69916.4043
2009-07-09 12:00:00,41.83,41.89,41.8,41.85,30832.700032569755,41.83,41.89,41.8,41.85,30832.7
2009-07-09 12:10:00,41.85,41.92,41.84,41.91,24861.578547388992,41.85,41.92,41.84,41.91,24861.5785
2009-07-09 12:20:00,41.91,41.93,41.9,41.92,26924.329605905983,41.91,41.93,41.9,41.92,26924.3296
2009-07-09 12:30:00,41.92,41.92,41.82,41.84,33329.71447182717,41.92,41.92,41.82,41.84,33329.7145
2009-07-09 12:40:00,41.84,41.85,41.74,41.75,22690.261643686896,41.84,41.85,41.74,41.75,22690.2616
2009-07-09 12:50:00,41.74,41.79,41.71,41.76,33438.28031701227,41.74,41.79,41.71,41.76,33438.2803
2009-07-09 13:00:00,41.77,41.79,41.7,41.72,51568.77646292477,41.77,41.79,41.7,41.72,51568.7765
2009-07-09 13:10:00,41.73,41.93,41.73,41.91,25621.539463684727,41.73,41.93,41.73,41.91,25621.5395
2009-07-09 13:20:00,41.92,41.96,41.88,41.89,29529.9098903485,41.92,41.96,41.88,41.89,29529.9099
2009-07-09 13:30:00,41.9,42.0,41.87,41.97,55585.71273477364,41.9,42.0,41.87,41.97,55585.7127
2009-07-09 13:40:00,41.96,41.99,41.94,41.99,19650.417978503963,41.96,41.99,41.94,41.99,19650.418
2009-07-09 13:50:00,41.99,42.08,41.97,42.07,47551.84019107589,41.99,42.08,41.97,42.07,47551.8402
2009-07-09 14:00:00,42.08,42.13,42.06,42.07,45271.95744218869,42.08,42.13,42.06,42.07,45271.9574
2009-07-09 14:10:00,42.08,42.19,42.07,42.13,55368.58104440344,42.08,42.19,42.07,42.13,55368.581
2009-07-09 14:20:00,42.13,42.18,42.07,42.09,51568.77646292477,42.13,42.18,42.07,42.09,51568.7765
2009-07-09 14:30:00,42.09,42.18,42.08,42.15,53088.69829551623,42.09,42.18,42.08,42.15,53088.6983
2009-07-09 14:40:00,42.15,42.16,42.08,42.08,27358.592986646403,42.15,42.16,42.08,42.08,27358.593
2009-07-09 14:50:00,42.08,42.1,41.95,41.98,58082.72717403105,42.08,42.1,41.95,41.98,58082.7272
2009-07-09 15:00:00,41.97,42.03,41.94,41.97,52111.605688850286,41.97,42.03,41.94,41.97,52111.6057
2009-07-09 15:10:00,41.97,42.02,41.94,41.97,43100.640538486594,41.97,42.02,41.94,41.97,43100.6405
2009-07-09 15:20:00,41.97,41.98,41.87,41.92,79144.50113994138,41.97,41.98,41.87,41.92,79144.5011
2009-07-09 15:30:00,41.92,41.94,41.74,41.86,103897.51384214529,41.92,41.94,41.74,41.86,103897.5138
2009-07-09 15:40:00,41.87,41.92,41.8,41.92,101943.32862881338,41.87,41.92,41.8,41.92,101943.3286
2009-07-09 15:50:00,41.92,41.96,41.8,41.87,165780.04559765497,41.92,41.96,41.8,41.87,165780.0456
2009-07-10 09:30:00,41.61,42.19,41.55,42.0,127022.03886657258,41.61,42.19,41.55,42.0,127022.0389
2009-07-10 09:40:00,42.01,42.12,41.91,42.02,56671.37118662469,42.01,42.12,41.91,42.02,56671.3712
2009-07-10 09:50:00,42.03,42.08,41.85,42.07,87721.20290956466,42.03,42.08,41.85,42.07,87721.2029
2009-07-10 10:00:00,42.07,42.09,41.51,41.59,238519.1618716752,42.07,42.09,41.51,41.59,238519.1619
2009-07-10 10:10:00,41.62,41.73,41.48,41.65,128867.65823471936,41.62,41.73,41.48,41.65,128867.6582
2009-07-10 10:20:00,41.66,41.76,41.62,41.69,87829.76875474976,41.66,41.76,41.62,41.69,87829.7688
2009-07-10 10:30:00,41.7,41.78,41.68,41.7,43209.2063836717,41.7,41.78,41.68,41.7,43209.2064
2009-07-10 10:40:00,41.69,41.73,41.59,41.62,103137.55292584954,41.69,41.73,41.59,41.62,103137.5529
2009-07-10 10:50:00,41.62,41.62,41.49,41.55,108023.01595917925,41.62,41.62,41.49,41.55,108023.016
2009-07-10 11:00:00,41.56,41.57,41.47,41.48,63945.28281402671,41.56,41.57,41.47,41.48,63945.2828
2009-07-10 11:10:00,41.49,41.5,41.39,41.4,75018.9990229074,41.49,41.5,41.39,41.4,75018.999
2009-07-10 11:20:00,41.41,41.43,41.15,41.15,77950.27684290522,41.41,41.43,41.15,41.15,77950.2768
2009-07-10 11:30:00,41.15,41.23,41.02,41.14,58625.55639995658,41.15,41.23,41.02,41.14,58625.5564
2009-07-10 11:40:00,41.15,41.22,41.11,41.12,52437.3032244056,41.15,41.22,41.11,41.12,52437.3032
2009-07-10 11:50:00,41.14,41.23,41.11,41.12,43426.33807404191,41.14,41.23,41.11,41.12,43426.3381
2009-07-10 12:00:00,41.13,41.38,41.13,41.29,38649.4408858973,41.13,41.38,41.13,41.29,38649.4409
2009-07-10 12:10:00,41.29,41.29,41.15,41.17,21278.90565628053,41.29,41.29,41.15,41.17,21278.9057
2009-07-10 12:20:00,41.18,41.18,41.12,41.16,31484.09510368038,41.18,41.18,41.12,41.16,31484.0951
2009-07-10 12:30:00,41.16,41.19,41.12,41.19,21604.60319183585,41.16,41.19,41.12,41.19,21604.6032
2009-07-10 12:40:00,41.19,41.21,41.15,41.2,19324.72044294865,41.19,41.21,41.15,41.2,19324.7204
2009-07-10 12:50:00,41.21,41.21,41.12,41.15,22255.99826294648,41.21,41.21,41.12,41.15,22255.9983
2009-07-10 13:00:00,41.15,41.2,41.14,41.2,12919.335577027468,41.15,41.2,41.14,41.2,12919.3356
2009-07-10 13:10:00,41.2,41.29,41.19,41.29,21930.300727391164,41.2,41.29,41.19,41.29,21930.3007
2009-07-10 13:20:00,41.28,41.29,41.18,41.19,36803.82151775052,41.28,41.29,41.18,41.19,36803.8215
2009-07-10 13:30:00,41.2,41.27,41.2,41.26,38975.13842145261,41.2,41.27,41.2,41.26,38975.1384
2009-07-10 13:40:00,41.27,41.39,41.27,41.36,38866.57257626751,41.27,41.39,41.27,41.36,38866.5726
2009-07-10 13:50:00,41.36,41.39,41.34,41.38,37780.91412441646,41.36,41.39,41.34,41.38,37780.9141
2009-07-10 14:00:00,41.38,41.42,41.33,41.41,38215.17750515688,41.38,41.42,41.33,41.41,38215.1775
2009-07-10 14:10:00,41.4,41.44,41.4,41.42,82835.73987623493,41.4,41.44,41.4,41.42,82835.7399
2009-07-10 14:20:00,41.42,41.43,41.39,41.41,30398.43665182933,41.42,41.43,41.39,41.41,30398.4367
2009-07-10 14:30:00,41.4,41.44,41.37,41.41,37020.95320812073,41.4,41.44,41.37,41.41,37020.9532
2009-07-10 14:40:00,41.39,41.44,41.37,41.4,51894.47399848008,41.39,41.44,41.37,41.4,51894.474
2009-07-10 14:50:00,41.4,41.42,41.31,41.32,122245.14167842796,41.4,41.42,41.31,41.32,122245.1417
2009-07-10 15:00:00,41.33,41.4,41.31,41.33,79253.06698512648,41.33,41.4,41.31,41.33,79253.067
2009-07-10 15:10:00,41.31,41.37,41.24,41.36,224297.03615242644,41.31,41.37,41.24,41.36,224297.0362
2009-07-10 15:20:00,41.35,41.36,41.18,41.23,75018.9990229074,41.35,41.36,41.18,41.23,75018.999
2009-07-10 15:30:00,41.21,41.27,41.15,41.15,75018.9990229074,41.21,41.27,41.15,41.15,75018.999
2009-07-10 15:40:00,41.15,41.19,41.06,41.11,182390.619910976,41.15,41.19,41.06,41.11,182390.6199
2009-07-10 15:50:00,41.11,41.22,41.04,41.21,387688.63315600913,41.11,41.22,41.04,41.21,387688.6332
2009-07-13 09:30:00,41.46,41.79,41.45,41.6,144392.57409618935,41.46,41.79,41.45,41.6,144392.5741
2009-07-13 09:40:00,41.59,41.62,41.36,41.49,115188.36174139616,41.59,41.62,41.36,41.49,115188.3617
2009-07-13 09:50:00,41.47,41.57,41.43,41.56,96732.16805992836,41.47,41.57,41.43,41.56,96732.1681
2009-07-13 10:00:00,41.57,41.59,41.46,41.54,169254.15264357833,41.57,41.59,41.46,41.54,169254.1526
2009-07-13 10:10:00,41.56,41.65,41.51,41.59,103788.94799696017,41.56,41.65,41.51,41.59,103788.948
2009-07-13 10:20:00,41.59,41.68,41.57,41.64,88698.2955162306,41.59,41.68,41.57,41.64,88698.2955
2009-07-13 10:30:00,41.66,41.97,41.66,41.96,117033.98110954296,41.66,41.97,41.66,41.96,117033.9811
2009-07-13 10:40:00,41.97,42.02,41.81,41.82,98686.35327326025,41.97,42.02,41.81,41.82,98686.3533
2009-07-13 10:50:00,41.82,42.22,41.82,42.22,159808.92411247423,41.82,42.22,41.82,42.22,159808.9241
2009-07-13 11:00:00,42.22,42.26,42.09,42.09,106611.65997177288,42.22,42.26,42.09,42.09,106611.66
2009-07-13 11:10:00,42.1,42.14,42.09,42.09,57431.33210292042,42.1,42.14,42.09,42.09,57431.3321
2009-07-13 11:20:00,42.09,42.22,42.02,42.2,126262.07795027684,42.09,42.22,42.02,42.2,126262.078
2009-07-13 11:30:00,42.2,42.77,42.2,42.64,176528.06427098037,42.2,42.77,42.2,42.64,176528.0643
2009-07-13 11:40:00,42.64,42.81,42.56,42.72,100423.40679622193,42.64,42.81,42.56,42.72,100423.4068
2009-07-13 11:50:00,42.73,42.74,42.53,42.57,73390.51134513083,42.73,42.74,42.53,42.57,73390.5113
2009-07-13 12:00:00,42.55,42.57,42.38,42.38,63076.75605254587,42.55,42.57,42.38,42.38,63076.7561
2009-07-13 12:10:00,42.39,42.41,42.37,42.41,37346.65074367605,42.39,42.41,42.37,42.41,37346.6507
2009-07-13 12:20:00,42.42,42.62,42.4,42.62,33112.58278145696,42.42,42.62,42.4,42.62,33112.5828
2009-07-13 12:30:00,42.63,42.63,42.56,42.57,48311.801107371626,42.63,42.63,42.56,42.57,48311.8011
2009-07-13 12:40:00,42.57,42.57,42.5,42.52,27141.4612962762,42.57,42.57,42.5,42.52,27141.4613
2009-07-13 12:50:00,42.53,42.55,42.43,42.44,29529.9098903485,42.53,42.55,42.43,42.44,29529.9099
2009-07-13 13:00:00,42.43,42.46,42.38,42.45,22690.261643686896,42.43,42.46,42.38,42.45,22690.2616
2009-07-13 13:10:00,42.44,42.56,42.44,42.54,34958.202149603734,42.44,42.56,42.44,42.54,34958.2021
2009-07-13 13:20:00,42.55,42.62,42.55,42.61,41797.85039626533,42.55,42.62,42.55,42.61,41797.8504
2009-07-13 13:30:00,42.62,42.62,42.58,42.62,30398.43665182933,42.62,42.62,42.58,42.62,30398.4367
2009-07-13 13:40:00,42.62,42.62,42.49,42.55,27358.592986646403,42.62,42.62,42.49,42.55,27358.593
2009-07-13 13:50:00,42.56,42.56,42.46,42.53,33546.84616219738,42.56,42.56,42.46,42.53,33546.8462
2009-07-13 14:00:00,42.54,42.57,42.44,42.46,60145.47823254804,42.54,42.57,42.44,42.46,60145.4782
2009-07-13 14:10:00,42.47,42.54,42.45,42.51,38106.61165997177,42.47,42.54,42.45,42.51,38106.6117
2009-07-13 14:20:00,42.51,42.65,42.51,42.51,34849.63630441863,42.51,42.65,42.51,42.51,34849.6363
2009-07-13 14:30:00,42.51,42.54,42.48,42.51,27901.422212571924,42.51,42.54,42.48,42.51,27901.4222
2009-07-13 14:40:00,42.51,42.52,42.45,42.46,40277.92856367387,42.51,42.52,42.45,42.46,40277.9286
2009-07-13 14:50:00,42.46,42.56,42.46,42.53,50157.4204755184,42.46,42.56,42.46,42.53,50157.4205
2009-07-13 15:00:00,42.52,42.55,42.5,42.51,72956.24796439041,42.52,42.55,42.5,42.51,72956.248
2009-07-13 15:10:00,42.51,42.57,42.49,42.49,133210.29204212356,42.51,42.57,42.49,42.49,133210.292
2009-07-13 15:20:00,42.5,42.6,42.45,42.57,93366.6268591901,42.5,42.6,42.45,42.57,93366.6269
2009-07-13 15:30:00,42.57,42.65,42.52,42.52,145043.96916729998,42.57,42.65,42.52,42.52,145043.9692
2009-07-13 15:40:00,42.52,42.58,42.46,42.46,166974.26989469113,42.52,42.58,42.46,42.46,166974.2699
2009-07-13 15:50:00,42.46,42.58,42.39,42.58,354901.7479101075,42.46,42.58,42.39,42.58,354901.7479
2009-07-14 09:30:00,42.94,43.43,42.79,43.41,270437.520356096,42.94,43.43,42.79,43.41,270437.5204
2009-07-14 09:40:00,43.41,43.44,43.05,43.13,360221.4743241776,43.41,43.44,43.05,43.13,360221.4743
2009-07-14 09:50:00,43.11,43.25,42.9,43.25,153946.36847247856,43.11,43.25,42.9,43.25,153946.3685
2009-07-14 10:00:00,43.25,43.54,43.23,43.4,144935.40332211487,43.25,43.54,43.23,43.4,144935.4033
2009-07-14 10:10:00,43.39,43.39,43.19,43.26,92498.10009770926,43.39,43.39,43.19,43.26,92498.1001
2009-07-14 10:20:00,43.25,43.26,43.02,43.07,88372.59798067529,43.25,43.26,43.02,43.07,88372.598
2009-07-14 10:30:00,43.06,43.1,42.87,42.89,122353.70752361308,43.06,43.1,42.87,42.89,122353.7075
2009-07-14 10:40:00,42.89,42.9,42.75,42.82,94669.41700141136,42.89,42.9,42.75,42.82,94669.417
2009-07-14 10:50:00,42.82,42.92,42.79,42.8,66550.86309846923,42.82,42.92,42.79,42.8,66550.8631
2009-07-14 11:00:00,42.82,43.03,42.77,43.01,76756.05254586907,42.82,43.03,42.77,43.01,76756.0525
2009-07-14 11:10:00,43.0,43.05,42.89,42.92,54500.0542829226,43.0,43.05,42.89,42.92,54500.0543
2009-07-14 11:20:00,42.93,42.93,42.79,42.82,54934.317663663016,42.93,42.93,42.79,42.82,54934.3177
2009-07-14 11:30:00,42.8,42.82,42.73,42.78,94995.11453696668,42.8,42.82,42.73,42.78,94995.1145
2009-07-14 11:40:00,42.78,42.82,42.6,42.63,49506.025404407774,42.78,42.82,42.6,42.63,49506.0254
2009-07-14 11:50:00,42.62,42.64,42.56,42.6,37238.08489849094,42.62,42.64,42.56,42.6,37238.0849
2009-07-14 12:00:00,42.58,42.6,42.51,42.52,49180.32786885246,42.58,42.6,42.51,42.52,49180.3279
2009-07-14 12:10:00,42.51,42.56,42.51,42.55,67636.52155032028,42.51,42.56,42.51,42.55,67636.5216
2009-07-14 12:20:00,42.55,42.58,42.5,42.51,48420.36695255672,42.55,42.58,42.5,42.51,48420.367
2009-07-14 12:30:00,42.5,42.5,42.3,42.33,85875.58354141787,42.5,42.5,42.3,42.33,85875.5835
2009-07-14 12:40:00,42.34,42.37,42.3,42.31,65790.9021821735,42.34,42.37,42.3,42.31,65790.9022
2009-07-14 12:50:00,42.31,42.35,42.3,42.34,48311.801107371626,42.31,42.35,42.3,42.34,48311.8011
2009-07-14 13:00:00,42.34,42.47,42.31,42.44,89132.55889697102,42.34,42.47,42.31,42.44,89132.5589
2009-07-14 13:10:00,42.44,42.55,42.44,42.51,127781.99978286833,42.44,42.55,42.44,42.51,127781.9998
2009-07-14 13:20:00,42.52,42.52,42.46,42.52,33438.28031701227,42.52,42.52,42.46,42.52,33438.2803
2009-07-14 13:30:00,42.52,42.53,42.44,42.44,64379.54619476713,42.52,42.53,42.44,42.44,64379.5462
2009-07-14 13:40:00,42.44,42.46,42.41,42.41,25838.671154054937,42.44,42.46,42.41,42.41,25838.6712
2009-07-14 13:50:00,42.42,42.43,42.37,42.37,31266.96341331017,42.42,42.43,42.37,42.37,31266.9634
2009-07-14 14:00:00,42.37,42.38,42.28,42.32,46140.484203669526,42.37,42.38,42.28,42.32,46140.4842
2009-07-14 14:10:00,42.32,42.42,42.32,42.41,108891.54272066009,42.32,42.42,42.32,42.41,108891.5427
2009-07-14 14:20:00,42.4,42.45,42.32,42.34,43534.90391922701,42.4,42.45,42.32,42.34,43534.9039
2009-07-14 14:30:00,42.33,42.43,42.32,42.39,46791.87927478016,42.33,42.43,42.32,42.39,46791.8793
2009-07-14 14:40:00,42.4,42.43,42.33,42.34,52220.17153403539,42.4,42.43,42.33,42.34,52220.1715
2009-07-14 14:50:00,42.34,42.41,42.32,42.37,78818.80360438606,42.34,42.41,42.32,42.37,78818.8036
2009-07-14 15:00:00,42.36,42.37,42.23,42.27,74150.47226142656,42.36,42.37,42.23,42.27,74150.4723
2009-07-14 15:10:00,42.27,42.32,42.21,42.21,66876.56063402454,42.27,42.32,42.21,42.21,66876.5606
2009-07-14 15:20:00,42.21,42.31,42.15,42.29,103137.55292584954,42.21,42.31,42.15,42.29,103137.5529
2009-07-14 15:30:00,42.28,42.29,42.18,42.22,104766.0406036261,42.28,42.29,42.18,42.22,104766.0406
2009-07-14 15:40:00,42.21,42.24,42.09,42.1,158397.56812506786,42.21,42.24,42.09,42.1,158397.5681
2009-07-14 15:50:00,42.1,42.32,42.1,42.32,233742.26468353052,42.1,42.32,42.1,42.32,233742.2647
2009-07-15 09:30:00,42.55,42.97,42.38,42.64,182607.75160134624,42.55,42.97,42.38,42.64,182607.7516
2009-07-15 09:40:00,42.66,42.83,42.41,42.63,90869.61241993267,42.66,42.83,42.41,42.63,90869.6124
2009-07-15 09:50:00,42.64,42.64,42.42,42.44,93583.75854956033,42.64,42.64,42.42,42.44,93583.7585
2009-07-15 10:00:00,42.45,42.64,42.45,42.62,106720.225816958,42.45,42.64,42.45,42.62,106720.2258
2009-07-15 10:10:00,42.62,42.65,42.55,42.63,99663.44587992618,42.62,42.65,42.55,42.63,99663.4459
2009-07-15 10:20:00,42.63,42.74,42.58,42.71,90326.78319400716,42.63,42.74,42.58,42.71,90326.7832
2009-07-15 10:30:00,42.72,42.73,42.67,42.69,59602.64900662252,42.72,42.73,42.67,42.69,59602.649
2009-07-15 10:40:00,42.69,42.72,42.66,42.69,60579.74161328846,42.69,42.72,42.66,42.69,60579.7416
2009-07-15 10:50:00,42.7,42.72,42.65,42.7,51460.21061773966,42.7,42.72,42.65,42.7,51460.2106
2009-07-15 11:00:00,42.7,42.7,42.66,42.68,60254.044077733146,42.7,42.7,42.66,42.68,60254.0441
2009-07-15 11:10:00,42.68,42.69,42.6,42.69,71327.76028661383,42.68,42.69,42.6,42.69,71327.7603
2009-07-15 11:20:00,42.69,42.71,42.64,42.67,97600.69482140918,42.69,42.71,42.64,42.67,97600.6948
2009-07-15 11:30:00,42.66,42.71,42.62,42.64,129844.7508413853,42.66,42.71,42.62,42.64,129844.7508
2009-07-15 11:40:00,42.65,42.67,42.58,42.59,52220.17153403539,42.65,42.67,42.58,42.59,52220.1715
2009-07-15 11:50:00,42.58,42.61,42.48,42.56,63076.75605254587,42.58,42.61,42.48,42.56,63076.7561
2009-07-15 12:00:00,42.56,42.56,42.47,42.48,41906.41624145044,42.56,42.56,42.47,42.48,41906.4162
2009-07-15 12:10:00,42.49,42.6,42.49,42.6,50048.8546303333,42.49,42.6,42.49,42.6,50048.8546
2009-07-15 12:20:00,42.61,42.63,42.52,42.54,23667.35425035284,42.61,42.63,42.52,42.54,23667.3543
2009-07-15 12:30:00,42.52,42.69,42.52,42.59,40495.06025404408,42.52,42.69,42.52,42.59,40495.0603
2009-07-15 12:40:00,42.57,42.64,42.55,42.62,17370.535229616762,42.57,42.64,42.55,42.62,17370.5352
2009-07-15 12:50:00,42.62,42.62,42.54,42.55,21170.33981109543,42.62,42.62,42.54,42.55,21170.3398
2009-07-15 13:00:00,42.55,42.61,42.55,42.6,18456.19368146781,42.55,42.61,42.55,42.6,18456.1937
2009-07-15 13:10:00,42.61,42.64,42.55,42.59,26490.066225165563,42.61,42.64,42.55,42.59,26490.0662
2009-07-15 13:20:00,42.6,42.66,42.57,42.59,33763.97785256759,42.6,42.66,42.57,42.59,33763.9779
2009-07-15 13:30:00,42.58,42.66,42.55,42.66,38649.4408858973,42.58,42.66,42.55,42.66,38649.4409
2009-07-15 13:40:00,42.66,42.69,42.58,42.68,99989.14341548148,42.66,42.69,42.58,42.68,99989.1434
2009-07-15 13:50:00,42.68,42.69,42.62,42.65,40929.3236347845,42.68,42.69,42.62,42.65,40929.3236
2009-07-15 14:00:00,42.65,42.69,42.6,42.6,42557.81131256107,42.65,42.69,42.6,42.6,42557.8113
2009-07-15 14:10:00,42.6,42.79,42.54,42.79,83704.26663771577,42.6,42.79,42.54,42.79,83704.2666
2009-07-15 14:20:00,42.79,42.81,42.7,42.74,49288.89371403757,42.79,42.81,42.7,42.74,49288.8937
2009-07-15 14:30:00,42.74,42.81,42.66,42.69,31266.96341331017,42.74,42.81,42.66,42.69,31266.9634
2009-07-15 14:40:00,42.69,42.79,42.67,42.76,70567.7993703181,42.69,42.79,42.67,42.76,70567.7994
2009-07-15 14:50:00,42.75,42.87,42.72,42.82,66333.73140809902,42.75,42.87,42.72,42.82,66333.7314
2009-07-15 15:00:00,42.84,42.85,42.72,42.74,120725.2198458365,42.84,42.85,42.72,42.74,120725.2198
2009-07-15 15:10:00,42.75,42.81,42.66,42.67,83704.26663771577,42.75,42.81,42.66,42.67,83704.2666
2009-07-15 15:20:00,42.67,42.72,42.65,42.69,74801.8673325372,42.67,42.72,42.65,42.69,74801.8673
2009-07-15 15:30:00,42.69,42.79,42.69,42.78,96406.47052437304,42.69,42.79,42.69,42.78,96406.4705
2009-07-15 15:40:00,42.77,42.91,42.76,42.9,265443.49147758115,42.77,42.91,42.76,42.9,265443.4915
2009-07-15 15:50:00,42.9,43.05,42.58,43.0,423081.0986863533,42.9,43.05,42.58,43.0,423081.0987
2009-07-16 09:30:00,44.0,44.3,43.22,44.3,625013.5707306481,44.0,44.3,43.22,44.3,625013.5707
2009-07-16 09:40:00,44.29,44.3,43.83,44.2,524264.4663988709,44.29,44.3,43.83,44.2,524264.4664
2009-07-16 09:50:00,44.2,44.49,43.91,44.01,271740.31049831724,44.2,44.49,43.91,44.01,271740.3105
2009-07-16 10:00:00,44.02,44.02,43.63,43.78,169688.41602431875,44.02,44.02,43.63,43.78,169688.416
2009-07-16 10:10:00,43.8,43.87,43.52,43.55,141461.2962761915,43.8,43.87,43.52,43.55,141461.2963
2009-07-16 10:20:00,43.58,43.69,43.41,43.49,132124.6335902725,43.58,43.69,43.41,43.49,132124.6336
2009-07-16 10:30:00,43.49,43.51,43.31,43.41,139615.67690804473,43.49,43.51,43.31,43.41,139615.6769
2009-07-16 10:40:00,43.41,43.7,43.38,43.58,121593.74660731734,43.41,43.7,43.38,43.58,121593.7466
2009-07-16 10:50:00,43.53,43.53,43.41,43.41,54717.185973292806,43.53,43.53,43.41,43.41,54717.186
2009-07-16 11:00:00,43.42,43.42,43.17,43.25,89458.25643252634,43.42,43.42,43.17,43.25,89458.2564
2009-07-16 11:10:00,43.25,43.34,43.12,43.26,99446.31418955595,43.25,43.34,43.12,43.26,99446.3142
2009-07-16 11:20:00,43.25,43.25,43.03,43.19,63511.01943328629,43.25,43.25,43.03,43.19,63511.0194
2009-07-16 11:30:00,43.18,43.36,43.17,43.36,95755.0754532624,43.18,43.36,43.17,43.36,95755.0755
2009-07-16 11:40:00,43.35,43.48,43.29,43.3,88046.90044511997,43.35,43.48,43.29,43.3,88046.9004
2009-07-16 11:50:00,43.31,43.4,43.28,43.4,36695.25567256541,43.31,43.4,43.28,43.4,36695.2557
2009-07-16 12:00:00,43.39,43.4,43.29,43.3,32895.45109108675,43.39,43.4,43.29,43.3,32895.4511
2009-07-16 12:10:00,43.29,43.33,43.25,43.3,47551.84019107589,43.29,43.33,43.25,43.3,47551.8402
2009-07-16 12:20:00,43.29,43.41,43.27,43.37,37889.47996960156,43.29,43.41,43.27,43.37,37889.48
2009-07-16 12:30:00,43.37,43.37,43.3,43.34,32461.187710346327,43.37,43.37,43.3,43.34,32461.1877
2009-07-16 12:40:00,43.34,43.4,43.33,43.39,48094.669417001416,43.34,43.4,43.33,43.39,48094.6694
2009-07-16 12:50:00,43.37,43.52,43.37,43.39,81207.25219845837,43.37,43.52,43.37,43.39,81207.2522
2009-07-16 13:00:00,43.39,43.49,43.39,43.43,47009.010965150366,43.39,43.49,43.39,43.43,47009.011
2009-07-16 13:10:00,43.43,43.49,43.41,43.49,42557.81131256107,43.43,43.49,43.41,43.49,42557.8113
2009-07-16 13:20:00,43.49,43.57,43.49,43.55,36695.25567256541,43.49,43.57,43.49,43.55,36695.2557
2009-07-16 13:30:00,43.55,43.6,43.51,43.57,55911.41027032895,43.55,43.6,43.51,43.57,55911.4103
2009-07-16 13:40:00,43.57,43.72,43.52,43.56,77950.27684290522,43.57,43.72,43.52,43.56,77950.2768
2009-07-16 13:50:00,43.57,43.72,43.56,43.72,59602.64900662252,43.57,43.72,43.56,43.72,59602.649
2009-07-16 14:00:00,43.71,43.73,43.64,43.71,57757.02963847574,43.71,43.73,43.64,43.71,57757.0296
2009-07-16 14:10:00,43.7,43.73,43.64,43.66,85984.14938660298,43.7,43.73,43.64,43.66,85984.1494
2009-07-16 14:20:00,43.66,43.75,43.65,43.72,82075.77895993921,43.66,43.75,43.65,43.72,82075.779
2009-07-16 14:30:00,43.72,43.72,43.56,43.57,69807.83845402236,43.72,43.72,43.56,43.57,69807.8385
2009-07-16 14:40:00,43.58,43.59,43.47,43.54,56671.37118662469,43.58,43.59,43.47,43.54,56671.3712
2009-07-16 14:50:00,43.54,43.57,43.43,43.48,80121.59374660732,43.54,43.57,43.43,43.48,80121.5937
2009-07-16 15:00:00,43.47,43.47,43.39,43.46,66659.42894365433,43.47,43.47,43.39,43.46,66659.4289
2009-07-16 15:10:00,43.46,43.64,43.44,43.64,183259.14667245685,43.46,43.64,43.44,43.64,183259.1467
2009-07-16 15:20:00,43.63,43.64,43.49,43.63,149929.4322006297,43.63,43.64,43.49,43.63,149929.4322
2009-07-16 15:30:00,43.64,43.66,43.52,43.55,188144.60970578657,43.64,43.66,43.52,43.55,188144.6097
2009-07-16 15:40:00,43.54,43.55,43.42,43.51,254369.77526870047,43.54,43.55,43.42,43.51,254369.7753
2009-07-16 15:50:00,43.51,43.59,43.35,43.38,368255.34686787537,43.51,43.59,43.35,43.38,368255.3469
2009-07-17 09:30:00,43.13,43.46,42.51,42.6,600586.2555639996,43.13,43.46,42.51,42.6,600586.2556
2009-07-17 09:40:00,42.61,42.77,42.38,42.46,133970.2529584193,42.61,42.77,42.38,42.46,133970.253
2009-07-17 09:50:00,42.48,42.55,42.42,42.49,97817.8265117794,42.48,42.55,42.42,42.49,97817.8265
2009-07-17 10:00:00,42.49,42.5,42.38,42.42,99012.05080881556,42.49,42.5,42.38,42.42,99012.0508
2009-07-17 10:10:00,42.43,42.51,42.25,42.48,156117.68537618066,42.43,42.51,42.25,42.48,156117.6854
2009-07-17 10:20:00,42.48,42.67,42.44,42.67,118445.3370969493,42.48,42.67,42.44,42.67,118445.3371
2009-07-17 10:30:00,42.67,42.87,42.67,42.83,120833.7856910216,42.67,42.87,42.67,42.83,120833.7857
2009-07-17 10:40:00,42.83,42.99,42.79,42.84,61665.40006513951,42.83,42.99,42.79,42.84,61665.4001
2009-07-17 10:50:00,42.84,42.96,42.84,42.89,52437.3032244056,42.84,42.96,42.84,42.89,52437.3032
2009-07-17 11:00:00,42.88,42.91,42.85,42.86,49723.157094777984,42.88,42.91,42.85,42.86,49723.1571
2009-07-17 11:10:00,42.85,42.95,42.82,42.95,45706.22082292911,42.85,42.95,42.82,42.95,45706.2208
2009-07-17 11:20:00,42.95,43.14,42.93,43.11,67853.65324069049,42.95,43.14,42.93,43.11,67853.6532
2009-07-17 11:30:00,43.11,43.12,43.02,43.04,45054.82575181848,43.11,43.12,43.02,43.04,45054.8258
2009-07-17 11:40:00,43.04,43.04,42.95,43.03,40712.19194441429,43.04,43.04,42.95,43.03,40712.1919
2009-07-17 11:50:00,43.05,43.06,42.94,42.94,29855.60742590381,43.05,43.06,42.94,42.94,29855.6074
2009-07-17 12:00:00,42.96,43.06,42.95,43.03,28335.685593312344,42.96,43.06,42.95,43.03,28335.6856
2009-07-17 12:10:00,43.03,43.03,42.96,42.98,26598.632070350668,43.03,43.03,42.96,42.98,26598.6321
2009-07-17 12:20:00,42.98,43.11,42.94,42.94,39735.09933774835,42.98,43.11,42.94,42.94,39735.0993
2009-07-17 12:30:00,42.95,42.96,42.9,42.91,31375.52925849528,42.95,42.96,42.9,42.91,31375.5293
2009-07-17 12:40:00,42.91,42.96,42.86,42.96,38649.4408858973,42.91,42.96,42.86,42.96,38649.4409
2009-07-17 12:50:00,42.95,42.99,42.91,42.98,36369.5581370101,42.95,42.99,42.91,42.98,36369.5581
2009-07-17 13:00:00,42.98,42.98,42.87,42.88,48746.06448811204,42.98,42.98,42.87,42.88,48746.0645
2009-07-17 13:10:00,42.88,42.88,42.76,42.83,45163.39159700358,42.88,42.88,42.76,42.83,45163.3916
2009-07-17 13:20:00,42.83,42.85,42.79,42.81,32569.75355553143,42.83,42.85,42.79,42.81,32569.7536
2009-07-17 13:30:00,42.8,42.82,42.76,42.76,58625.55639995658,42.8,42.82,42.76,42.76,58625.5564
2009-07-17 13:40:00,42.76,42.8,42.7,42.71,45597.654977744,42.76,42.8,42.7,42.71,45597.655
2009-07-17 13:50:00,42.71,42.72,42.58,42.59,73390.51134513083,42.71,42.72,42.58,42.59,73390.5113
2009-07-17 14:00:00,42.59,42.63,42.57,42.57,45271.95744218869,42.59,42.63,42.57,42.57,45271.9574
2009-07-17 14:10:00,42.57,42.62,42.53,42.61,40495.06025404408,42.57,42.62,42.53,42.61,40495.0603
2009-07-17 14:20:00,42.61,42.68,42.6,42.61,33112.58278145696,42.61,42.68,42.6,42.61,33112.5828
2009-07-17 14:30:00,42.61,42.64,42.55,42.55,43534.90391922701,42.61,42.64,42.55,42.55,43534.9039
2009-07-17 14:40:00,42.55,42.56,42.42,42.46,63293.88774291608,42.55,42.56,42.42,42.46,63293.8877
2009-07-17 14:50:00,42.46,42.56,42.46,42.51,40277.92856367387,42.46,42.56,42.46,42.51,40277.9286
2009-07-17 15:00:00,42.5,42.51,42.34,42.34,90543.91488437736,42.5,42.51,42.34,42.34,90543.9149
2009-07-17 15:10:00,42.35,42.43,42.31,42.42,78927.36944957117,42.35,42.43,42.31,42.42,78927.3694
2009-07-17 15:20:00,42.42,42.43,42.35,42.37,61014.00499402888,42.42,42.43,42.35,42.37,61014.005
2009-07-17 15:30:00,42.37,42.38,42.3,42.38,106828.79166214308,42.37,42.38,42.3,42.38,106828.7917
2009-07-17 15:40:00,42.37,42.4,42.3,42.35,196612.7456302248,42.37,42.4,42.3,42.35,196612.7456
2009-07-17 15:50:00,42.34,42.48,42.32,42.46,347410.70459233527,42.34,42.48,42.32,42.46,347410.7046
2009-07-20 09:30:00,42.59,42.87,42.32,42.49,191727.28259689503,42.59,42.87,42.32,42.49,191727.2826
2009-07-20 09:40:00,42.52,42.6,42.38,42.51,103571.81630658996,42.52,42.6,42.38,42.51,103571.8163
2009-07-20 09:50:00,42.49,42.56,42.43,42.49,61991.097600694826,42.49,42.56,42.43,42.49,61991.0976
2009-07-20 10:00:00,42.49,42.7,42.47,42.49,87069.80783845403,42.49,42.7,42.47,42.49,87069.8078
2009-07-20 10:10:00,42.49,42.55,42.4,42.43,76430.35501031375,42.49,42.55,42.4,42.43,76430.355
2009-07-20 10:20:00,42.43,42.46,42.4,42.43,56454.23949625448,42.43,42.46,42.4,42.43,56454.2395
2009-07-20 10:30:00,42.43,42.54,42.42,42.44,64705.24373032244,42.43,42.54,42.42,42.44,64705.2437
2009-07-20 10:40:00,42.44,42.55,42.44,42.55,51677.34230810987,42.44,42.55,42.44,42.55,51677.3423
2009-07-20 10:50:00,42.55,42.8,42.55,42.76,62751.05851699055,42.55,42.8,42.55,42.76,62751.0585
2009-07-20 11:00:00,42.76,42.77,42.63,42.71,61339.7025295842,42.76,42.77,42.63,42.71,61339.7025
2009-07-20 11:10:00,42.72,42.77,42.71,42.72,37346.65074367605,42.72,42.77,42.71,42.72,37346.6507
2009-07-20 11:20:00,42.72,42.72,42.6,42.61,36369.5581370101,42.72,42.72,42.6,42.61,36369.5581
2009-07-20 11:30:00,42.6,42.67,42.58,42.67,49397.45955922267,42.6,42.67,42.58,42.67,49397.4596
2009-07-20 11:40:00,42.68,42.75,42.67,42.7,45271.95744218869,42.68,42.75,42.67,42.7,45271.9574
2009-07-20 11:50:00,42.69,42.77,42.69,42.75,32786.88524590164,42.69,42.77,42.69,42.75,32786.8852
2009-07-20 12:00:00,42.75,42.79,42.67,42.67,41255.02117033981,42.75,42.79,42.67,42.67,41255.0212
2009-07-20 12:10:00,42.68,42.68,42.57,42.61,30398.43665182933,42.68,42.68,42.57,42.61,30398.4367
2009-07-20 12:20:00,42.61,42.71,42.61,42.67,27032.895451091088,42.61,42.71,42.61,42.67,27032.8955
2009-07-20 12:30:00,42.67,42.74,42.67,42.74,48311.801107371626,42.67,42.74,42.67,42.74,48311.8011
2009-07-20 12:40:00,42.74,42.89,42.73,42.88,88806.86136141571,42.74,42.89,42.73,42.88,88806.8614
2009-07-20 12:50:00,42.88,42.9,42.81,42.85,34415.37292367821,42.88,42.9,42.81,42.85,34415.3729
2009-07-20 13:00:00,42.85,42.87,42.85,42.87,52328.737379220496,42.85,42.87,42.85,42.87,52328.7374
2009-07-20 13:10:00,42.86,42.88,42.82,42.84,53414.395831071546,42.86,42.88,42.82,42.84,53414.3958
2009-07-20 13:20:00,42.83,42.84,42.74,42.74,32135.49017479101,42.83,42.84,42.74,42.74,32135.4902
2009-07-20 13:30:00,42.73,42.75,42.62,42.62,61231.13668439909,42.73,42.75,42.62,42.62,61231.1367
2009-07-20 13:40:00,42.62,42.67,42.61,42.67,34415.37292367821,42.62,42.67,42.61,42.67,34415.3729
2009-07-20 13:50:00,42.67,42.67,42.61,42.62,32352.62186516122,42.67,42.67,42.61,42.62,32352.6219
2009-07-20 14:00:00,42.61,42.62,42.56,42.59,52220.17153403539,42.61,42.62,42.56,42.59,52220.1715
2009-07-20 14:10:00,42.58,42.66,42.58,42.65,28987.08066442297,42.58,42.66,42.58,42.65,28987.0807
2009-07-20 14:20:00,42.66,42.66,42.55,42.56,43100.640538486594,42.66,42.66,42.55,42.56,43100.6405
2009-07-20 14:30:00,42.56,42.64,42.56,42.57,36478.1239821952,42.56,42.64,42.56,42.57,36478.124
2009-07-20 14:40:00,42.57,42.61,42.53,42.59,39300.83595700793,42.57,42.61,42.53,42.59,39300.836
2009-07-20 14:50:00,42.59,43.48,42.57,43.48,1154272.066008034,42.59,43.48,42.57,43.48,1154272.066
2009-07-20 15:00:00,43.48,43.5,43.14,43.33,537835.197047009,43.48,43.5,43.14,43.33,537835.197
2009-07-20 15:10:00,43.33,43.41,43.15,43.15,210943.43719465856,43.33,43.41,43.15,43.15,210943.4372
2009-07-20 15:20:00,43.15,43.23,43.09,43.14,97600.69482140918,43.15,43.23,43.09,43.14,97600.6948
2009-07-20 15:30:00,43.15,43.24,43.14,43.23,122787.9709043535,43.15,43.24,43.14,43.23,122787.9709
2009-07-20 15:40:00,43.22,43.25,43.14,43.23,136467.26739767668,43.22,43.25,43.14,43.23,136467.2674
2009-07-20 15:50:00,43.24,43.38,43.13,43.22,349690.58734122245,43.24,43.38,43.13,43.22,349690.5873
2009-07-21 09:30:00,43.24,43.46,43.12,43.22,192812.94104874608,43.24,43.46,43.12,43.22,192812.941
2009-07-21 09:40:00,43.22,43.22,42.81,42.94,129736.1849962002,43.22,43.22,42.81,42.94,129736.185
2009-07-21 09:50:00,42.94,43.19,42.9,42.96,110520.03039843666,42.94,43.19,42.9,42.96,110520.0304
2009-07-21 10:00:00,42.96,43.04,42.83,42.96,78058.84268809033,42.96,43.04,42.83,42.96,78058.8427
2009-07-21 10:10:00,42.94,43.03,42.82,43.03,82184.34480512432,42.94,43.03,42.82,43.03,82184.3448
2009-07-21 10:20:00,43.03,43.19,43.03,43.16,97166.43144066876,43.03,43.19,43.03,43.16,97166.4314
2009-07-21 10:30:00,43.16,43.36,43.15,43.31,75887.52578438823,43.16,43.36,43.15,43.31,75887.5258
2009-07-21 10:40:00,43.32,43.32,43.09,43.11,51351.64477255456,43.32,43.32,43.09,43.11,51351.6448
2009-07-21 10:50:00,43.11,43.27,43.11,43.26,36478.1239821952,43.11,43.27,43.11,43.26,36478.124
2009-07-21 11:00:00,43.25,43.3,43.15,43.17,43969.16729996744,43.25,43.3,43.15,43.17,43969.1673
2009-07-21 11:10:00,43.17,43.22,43.09,43.2,49071.76202366736,43.17,43.22,43.09,43.2,49071.762
2009-07-21 11:20:00,43.21,43.23,43.17,43.18,20410.37889479969,43.21,43.23,43.17,43.18,20410.3789
2009-07-21 11:30:00,43.2,43.2,43.08,43.19,36912.38736293562,43.2,43.2,43.08,43.19,36912.3874
2009-07-21 11:40:00,43.2,43.2,43.08,43.18,36260.992291824994,43.2,43.2,43.08,43.18,36260.9923
2009-07-21 11:50:00,43.18,43.36,43.18,43.36,52654.43491477581,43.18,43.36,43.18,43.36,52654.4349
2009-07-21 12:00:00,43.35,43.43,43.25,43.25,59276.9514710672,43.35,43.43,43.25,43.25,59276.9515
2009-07-21 12:10:00,43.27,43.28,43.18,43.18,31918.3584844208,43.27,43.28,43.18,43.18,31918.3585
2009-07-21 12:20:00,43.18,43.23,43.15,43.23,23015.95917924221,43.18,43.23,43.15,43.23,23015.9592
2009-07-21 12:30:00,43.22,43.25,43.15,43.24,29095.64650960808,43.22,43.25,43.15,43.24,29095.6465
2009-07-21 12:40:00,43.24,43.3,43.22,43.27,35935.29475626968,43.24,43.3,43.22,43.27,35935.2948
2009-07-21 12:50:00,43.26,43.29,43.18,43.23,18564.75952665292,43.26,43.29,43.18,43.23,18564.7595
2009-07-21 13:00:00,43.22,43.23,43.15,43.23,61014.00499402888,43.22,43.23,43.15,43.23,61014.005
2009-07-21 13:10:00,43.23,43.37,43.18,43.37,21278.90565628053,43.23,43.37,43.18,43.37,21278.9057
2009-07-21 13:20:00,43.36,43.5,43.33,43.49,23124.52502442732,43.36,43.5,43.33,43.49,23124.525
2009-07-21 13:30:00,43.5,43.52,43.43,43.43,27141.4612962762,43.5,43.52,43.43,43.43,27141.4613
2009-07-21 13:40:00,43.44,43.53,43.41,43.53,37672.34827923135,43.44,43.53,43.41,43.53,37672.3483
2009-07-21 13:50:00,43.52,43.59,43.51,43.56,43752.03560959722,43.52,43.59,43.51,43.56,43752.0356
2009-07-21 14:00:00,43.55,43.55,43.49,43.49,28444.25143849745,43.55,43.55,43.49,43.49,28444.2514
2009-07-21 14:10:00,43.49,43.59,43.49,43.53,30615.568342199545,43.49,43.59,43.49,43.53,30615.5683
2009-07-21 14:20:00,43.51,43.53,43.46,43.47,37455.21658886115,43.51,43.53,43.46,43.47,37455.2166
2009-07-21 14:30:00,43.47,43.62,43.37,43.57,73173.37965476062,43.47,43.62,43.37,43.57,73173.3797
2009-07-21 14:40:00,43.58,43.58,43.51,43.56,43100.640538486594,43.58,43.58,43.51,43.56,43100.6405
2009-07-21 14:50:00,43.58,43.63,43.57,43.6,24861.578547388992,43.58,43.63,43.57,43.6,24861.5785
2009-07-21 15:00:00,43.6,43.61,43.51,43.55,59385.51731625231,43.6,43.61,43.51,43.55,59385.5173
2009-07-21 15:10:00,43.55,43.64,43.52,43.63,68287.9166214309,43.55,43.64,43.52,43.63,68287.9166
2009-07-21 15:20:00,43.63,43.77,43.6,43.77,94452.28531104117,43.63,43.77,43.6,43.77,94452.2853
2009-07-21 15:30:00,43.78,43.79,43.68,43.74,78710.23775920096,43.78,43.79,43.68,43.74,78710.2378
2009-07-21 15:40:00,43.74,43.88,43.74,43.88,165780.04559765497,43.74,43.88,43.74,43.88,165780.0456
2009-07-21 15:50:00,43.88,44.07,43.84,43.99,315600.91195309954,43.88,44.07,43.84,43.99,315600.912
2009-07-22 09:30:00,43.95,43.95,43.27,43.56,117359.67864509826,43.95,43.95,43.27,43.56,117359.6786
2009-07-22 09:40:00,43.52,43.58,43.29,43.38,91846.70502659865,43.52,43.58,43.29,43.38,91846.705
2009-07-22 09:50:00,43.39,43.43,43.17,43.2,99663.44587992618,43.39,43.43,43.17,43.2,99663.4459
2009-07-22 10:00:00,43.16,43.36,43.16,43.23,122353.70752361308,43.16,43.36,43.16,43.23,122353.7075
2009-07-22 10:10:00,43.24,43.25,42.99,43.02,108348.71349473456,43.24,43.25,42.99,43.02,108348.7135
2009-07-22 10:20:00,43.02,43.27,42.85,43.13,163283.0311583976,43.02,43.27,42.85,43.13,163283.0312
2009-07-22 10:30:00,43.12,43.19,43.05,43.12,71544.89197698404,43.12,43.19,43.05,43.12,71544.892
2009-07-22 10:40:00,43.12,43.25,43.11,43.22,75236.13071327761,43.12,43.25,43.11,43.22,75236.1307
2009-07-22 10:50:00,43.24,43.25,43.17,43.23,58951.25393551189,43.24,43.25,43.17,43.23,58951.2539
2009-07-22 11:00:00,43.21,43.33,43.17,43.22,77841.71099772012,43.21,43.33,43.17,43.22,77841.711
2009-07-22 11:10:00,43.22,43.37,43.22,43.35,64922.37542069265,43.22,43.37,43.22,43.35,64922.3754
2009-07-22 11:20:00,43.35,43.36,43.23,43.28,27358.592986646403,43.35,43.36,43.23,43.28,27358.593
2009-07-22 11:30:00,43.28,43.34,43.19,43.21,33872.54369775269,43.28,43.34,43.19,43.21,33872.5437
2009-07-22 11:40:00,43.2,43.22,43.09,43.11,31809.792639235697,43.2,43.22,43.09,43.11,31809.7926
2009-07-22 11:50:00,43.09,43.16,43.07,43.16,23124.52502442732,43.09,43.16,43.07,43.16,23124.525
2009-07-22 12:00:00,43.17,43.31,43.15,43.23,29855.60742590381,43.17,43.31,43.15,43.23,29855.6074
2009-07-22 12:10:00,43.24,43.29,43.22,43.25,21278.90565628053,43.24,43.29,43.22,43.25,21278.9057
2009-07-22 12:20:00,43.25,43.35,43.24,43.29,51025.94723699924,43.25,43.35,43.24,43.29,51025.9472
2009-07-22 12:30:00,43.29,43.37,43.25,43.27,25295.84192812941,43.29,43.37,43.25,43.27,25295.8419
2009-07-22 12:40:00,43.26,43.39,43.16,43.29,41146.45532515471,43.26,43.39,43.16,43.29,41146.4553
2009-07-22 12:50:00,43.28,43.31,43.15,43.18,15959.1792422104,43.28,43.31,43.15,43.18,15959.1792
2009-07-22 13:00:00,43.17,43.21,43.16,43.18,19650.417978503963,43.17,43.21,43.16,43.18,19650.418
2009-07-22 13:10:00,43.17,43.26,43.14,43.22,19107.58875257844,43.17,43.26,43.14,43.22,19107.5888
2009-07-22 13:20:00,43.21,43.22,43.09,43.13,17261.969384431657,43.21,43.22,43.09,43.13,17261.9694
2009-07-22 13:30:00,43.13,43.13,43.02,43.09,32244.05601997612,43.13,43.13,43.02,43.09,32244.056
2009-07-22 13:40:00,43.08,43.12,43.04,43.09,22364.564108131584,43.08,43.12,43.04,43.09,22364.5641
2009-07-22 13:50:00,43.09,43.09,43.03,43.08,22581.69579850179,43.09,43.09,43.03,43.08,22581.6958
2009-07-22 14:00:00,43.09,43.15,43.04,43.08,30507.00249701444,43.09,43.15,43.04,43.08,30507.0025
2009-07-22 14:10:00,43.07,43.14,43.07,43.12,21387.47150146564,43.07,43.14,43.07,43.12,21387.4715
2009-07-22 14:20:00,43.11,43.12,43.05,43.07,22798.827488872,43.11,43.12,43.05,43.07,22798.8275
2009-07-22 14:30:00,43.07,43.08,43.02,43.04,24535.88101183368,43.07,43.08,43.02,43.04,24535.881
2009-07-22 14:40:00,43.05,43.15,43.05,43.12,29638.4757355336,43.05,43.15,43.05,43.12,29638.4757
2009-07-22 14:50:00,43.12,43.2,43.12,43.17,32135.49017479101,43.12,43.2,43.12,43.17,32135.4902
2009-07-22 15:00:00,43.18,43.25,43.09,43.13,60362.60992291825,43.18,43.25,43.09,43.13,60362.6099
2009-07-22 15:10:00,43.12,43.13,42.92,43.0,63293.88774291608,43.12,43.13,42.92,43.0,63293.8877
2009-07-22 15:20:00,42.99,43.01,42.9,42.94,62208.22929106504,42.99,43.01,42.9,42.94,62208.2293
2009-07-22 15:30:00,42.94,43.04,42.93,43.02,90218.21734882206,42.94,43.04,42.93,43.02,90218.2173
2009-07-22 15:40:00,43.02,43.14,42.97,43.01,125936.38041472153,43.02,43.14,42.97,43.01,125936.3804
2009-07-22 15:50:00,43.02,43.19,43.01,43.18,255998.26294647704,43.02,43.19,43.01,43.18,255998.2629
2009-07-23 09:30:00,43.26,43.97,43.06,43.95,125176.4194984258,43.26,43.97,43.06,43.95,125176.4195
2009-07-23 09:40:00,43.95,44.2,43.78,44.18,196829.8773205949,43.95,44.2,43.78,44.18,196829.8773
2009-07-23 09:50:00,44.13,44.25,44.0,44.21,123982.19520138964,44.13,44.25,44.0,44.21,123982.1952
2009-07-23 10:00:00,44.24,44.39,44.15,44.21,94235.15362067094,44.24,44.39,44.15,44.21,94235.1536
2009-07-23 10:10:00,44.19,44.23,44.01,44.14,77624.57930734991,44.19,44.23,44.01,44.14,77624.5793
2009-07-23 10:20:00,44.13,44.34,44.08,44.32,78493.10606883075,44.13,44.34,44.08,44.32,78493.1061
2009-07-23 10:30:00,44.33,44.44,44.23,44.44,114971.23005102597,44.33,44.44,44.23,44.44,114971.2301
2009-07-23 10:40:00,44.44,44.48,44.32,44.41,118553.9029421344,44.44,44.48,44.32,44.41,118553.9029
2009-07-23 10:50:00,44.42,44.53,44.35,44.51,101726.19693844316,44.42,44.53,44.35,44.51,101726.1969
2009-07-23 11:00:00,44.51,44.67,44.45,44.56,149929.4322006297,44.51,44.67,44.45,44.56,149929.4322
2009-07-23 11:10:00,44.54,44.73,44.53,44.54,102703.28954510912,44.54,44.73,44.53,44.54,102703.2895
2009-07-23 11:20:00,44.54,44.58,44.51,44.56,64270.98034958202,44.54,44.58,44.51,44.56,64270.9803
2009-07-23 11:30:00,44.55,44.57,44.46,44.48,75018.9990229074,44.55,44.57,44.46,44.48,75018.999
2009-07-23 11:40:00,44.48,44.54,44.3,44.33,83704.26663771577,44.48,44.54,44.3,44.33,83704.2666
2009-07-23 11:50:00,44.34,44.49,44.32,44.46,45163.39159700358,44.34,44.49,44.32,44.46,45163.3916
2009-07-23 12:00:00,44.45,44.64,44.45,44.62,39843.66518293345,44.45,44.64,44.45,44.62,39843.6652
2009-07-23 12:10:00,44.61,44.65,44.6,44.65,21387.47150146564,44.61,44.65,44.6,44.65,21387.4715
2009-07-23 12:20:00,44.65,44.75,44.59,44.73,25512.97361849962,44.65,44.75,44.59,44.73,25512.9736
2009-07-23 12:30:00,44.73,44.74,44.57,44.64,34198.241233308,44.73,44.74,44.57,44.64,34198.2412
2009-07-23 12:40:00,44.64,44.72,44.58,44.7,44077.73314515254,44.64,44.72,44.58,44.7,44077.7331
2009-07-23 12:50:00,44.7,44.8,44.68,44.79,26055.802844425143,44.7,44.8,44.68,44.79,26055.8028
2009-07-23 13:00:00,44.79,44.8,44.58,44.59,52763.00075996092,44.79,44.8,44.58,44.59,52763.0008
2009-07-23 13:10:00,44.58,44.67,44.58,44.63,29529.9098903485,44.58,44.67,44.58,44.63,29529.9099
2009-07-23 13:20:00,44.63,44.77,44.62,44.71,49940.288785148194,44.63,44.77,44.62,44.71,49940.2888
2009-07-23 13:30:00,44.71,44.89,44.71,44.88,50157.4204755184,44.71,44.89,44.71,44.88,50157.4205
2009-07-23 13:40:00,44.88,44.91,44.77,44.78,61014.00499402888,44.88,44.91,44.77,44.78,61014.005
2009-07-23 13:50:00,44.79,44.83,44.7,44.71,20844.642275540114,44.79,44.83,44.7,44.71,20844.6423
2009-07-23 14:00:00,44.71,44.77,44.7,44.73,35501.03137552926,44.71,44.77,44.7,44.73,35501.0314
2009-07-23 14:10:00,44.73,44.82,44.72,44.76,38758.0067310824,44.73,44.82,44.72,44.76,38758.0067
2009-07-23 14:20:00,44.76,44.77,44.67,44.72,53414.395831071546,44.76,44.77,44.67,44.72,53414.3958
2009-07-23 14:30:00,44.73,44.77,44.67,44.75,135273.04310064056,44.73,44.77,44.67,44.75,135273.0431
2009-07-23 14:40:00,44.76,44.87,44.73,44.8,96515.03636955816,44.76,44.87,44.73,44.8,96515.0364
2009-07-23 14:50:00,44.79,44.84,44.74,44.82,116056.888502877,44.79,44.84,44.74,44.82,116056.8885
2009-07-23 15:00:00,44.82,45.02,44.82,45.0,182173.4882206058,44.82,45.02,44.82,45.0,182173.4882
2009-07-23 15:10:00,45.0,45.08,44.96,45.05,167734.23081098686,45.0,45.08,44.96,45.05,167734.2308
2009-07-23 15:20:00,45.05,45.08,44.98,45.03,142655.52057322767,45.05,45.08,44.98,45.03,142655.5206
2009-07-23 15:30:00,45.01,45.02,44.81,44.85,161980.24101617633,45.01,45.02,44.81,44.85,161980.241
2009-07-23 15:40:00,44.86,44.88,44.69,44.73,207469.33014873523,44.86,44.88,44.69,44.73,207469.3301
2009-07-23 15:50:00,44.73,45.12,44.65,44.76,380740.4190641624,44.73,45.12,44.65,44.76,380740.4191
2009-07-24 09:30:00,44.77,44.82,44.03,44.43,90978.1782651178,44.77,44.82,44.03,44.43,90978.1783
2009-07-24 09:40:00,44.43,44.66,44.38,44.38,39517.96764737814,44.43,44.66,44.38,44.38,39517.9676
2009-07-24 09:50:00,44.35,44.54,44.23,44.52,72196.28704809467,44.35,44.54,44.23,44.52,72196.287
2009-07-24 10:00:00,44.53,44.59,44.42,44.59,42014.98208663554,44.53,44.59,44.42,44.59,42014.9821
2009-07-24 10:10:00,44.57,44.7,44.42,44.6,59385.51731625231,44.57,44.7,44.42,44.6,59385.5173
2009-07-24 10:20:00,44.62,44.92,44.61,44.92,32461.187710346327,44.62,44.92,44.61,44.92,32461.1877
2009-07-24 10:30:00,44.99,45.05,44.8,44.81,29964.173271088915,44.99,45.05,44.8,44.81,29964.1733
2009-07-24 10:40:00,44.82,44.88,44.65,44.84,16719.140158506136,44.82,44.88,44.65,44.84,16719.1402
2009-07-24 10:50:00,44.86,44.88,44.71,44.78,17153.403539246552,44.86,44.88,44.71,44.78,17153.4035
2009-07-24 11:00:00,44.77,44.78,44.62,44.63,26164.368689610248,44.77,44.78,44.62,44.63,26164.3687
2009-07-24 11:10:00,44.62,44.63,44.41,44.42,81532.94973401369,44.62,44.63,44.41,44.42,81532.9497
2009-07-24 11:20:00,44.42,44.69,44.42,44.69,16610.57431332103,44.42,44.69,44.42,44.69,16610.5743
2009-07-24 11:30:00,44.7,44.74,44.47,44.47,26707.197915535773,44.7,44.74,44.47,44.47,26707.1979
2009-07-24 11:40:00,44.46,44.55,44.46,44.52,18890.45706220823,44.46,44.55,44.46,44.52,18890.4571
2009-07-24 11:50:00,44.52,44.64,44.46,44.61,20301.8130496146,44.52,44.64,44.46,44.61,20301.813
2009-07-24 12:00:00,44.6,44.65,44.57,44.63,23884.48594072305,44.6,44.65,44.57,44.63,23884.4859
2009-07-24 12:10:00,44.64,44.65,44.58,44.58,15850.613397025296,44.64,44.65,44.58,44.58,15850.6134
2009-07-24 12:20:00,44.59,44.62,44.46,44.57,45706.22082292911,44.59,44.62,44.46,44.57,45706.2208
2009-07-24 12:30:00,44.58,44.77,44.57,44.72,38540.87504071219,44.58,44.77,44.57,44.72,38540.875
2009-07-24 12:40:00,44.73,44.82,44.73,44.8,18999.022907393333,44.73,44.82,44.73,44.8,18999.0229
2009-07-24 12:50:00,44.78,44.8,44.76,44.77,15633.481706655088,44.78,44.8,44.76,44.77,15633.4817
2009-07-24 13:00:00,44.77,44.82,44.75,44.78,17696.232765172077,44.77,44.82,44.75,44.78,17696.2328
2009-07-24 13:10:00,44.79,44.87,44.71,44.82,61014.00499402888,44.79,44.87,44.71,44.82,61014.005
2009-07-24 13:20:00,44.83,44.91,44.83,44.9,34741.070459233524,44.83,44.91,44.83,44.9,34741.0705
2009-07-24 13:30:00,44.9,45.09,44.9,45.07,52871.56660514602,44.9,45.09,44.9,45.07,52871.5666
2009-07-24 13:40:00,45.08,45.11,45.0,45.02,38323.74335034198,45.08,45.11,45.0,45.02,38323.7434
2009-07-24 13:50:00,45.01,45.06,44.95,45.0,29312.77819997829,45.01,45.06,44.95,45.0,29312.7782
2009-07-24 14:00:00,45.02,45.13,45.02,45.08,45380.52328737379,45.02,45.13,45.02,45.08,45380.5233
2009-07-24 14:10:00,45.08,45.11,45.01,45.02,37455.21658886115,45.08,45.11,45.01,45.02,37455.2166
2009-07-24 14:20:00,45.01,45.01,44.85,44.85,39300.83595700793,45.01,45.01,44.85,44.85,39300.836
2009-07-24 14:30:00,44.86,44.93,44.84,44.88,25295.84192812941,44.86,44.93,44.84,44.88,25295.8419
2009-07-24 14:40:00,44.87,44.96,44.85,44.92,34306.807078493104,44.87,44.96,44.85,44.92,34306.8071
2009-07-24 14:50:00,44.9,45.01,44.83,44.9,61448.2683747693,44.9,45.01,44.83,44.9,61448.2684
2009-07-24 15:00:00,44.91,44.96,44.87,44.92,31918.3584844208,44.91,44.96,44.87,44.92,31918.3585
2009-07-24 15:10:00,44.92,44.94,44.86,44.9,38866.57257626751,44.92,44.94,44.86,44.9,38866.5726
2009-07-24 15:20:00,44.9,45.04,44.9,45.04,41363.587015524914,44.9,45.04,44.9,45.04,41363.587
2009-07-24 15:30:00,45.03,45.03,44.9,44.92,49506.025404407774,45.03,45.03,44.9,44.92,49506.0254
2009-07-24 15:40:00,44.92,45.13,44.91,45.12,65465.20464661818,44.92,45.13,44.91,45.12,65465.2046
2009-07-24 15:50:00,45.12,45.14,44.99,45.12,165020.08468135924,45.12,45.14,44.99,45.12,165020.0847
2009-07-27 09:30:00,44.89,45.45,44.66,45.42,115405.49343176636,44.89,45.45,44.66,45.42,115405.4934
2009-07-27 09:40:00,45.41,45.42,45.06,45.11,73824.77472587125,45.41,45.42,45.06,45.11,73824.7747
2009-07-27 09:50:00,45.11,45.17,44.96,45.17,37780.91412441646,45.11,45.17,44.96,45.17,37780.9141
2009-07-27 10:00:00,45.18,45.63,45.16,45.55,213766.1491694713,45.18,45.63,45.16,45.55,213766.1492
2009-07-27 10:10:00,45.55,45.59,45.28,45.36,44403.430680707854,45.55,45.59,45.28,45.36,44403.4307
2009-07-27 10:20:00,45.36,45.5,45.36,45.39,51785.90815329498,45.36,45.5,45.36,45.39,51785.9082
2009-07-27 10:30:00,45.37,45.44,45.25,45.3,64053.84865921181,45.37,45.44,45.25,45.3,64053.8487
2009-07-27 10:40:00,45.29,45.29,45.13,45.19,33872.54369775269,45.29,45.29,45.13,45.19,33872.5437
2009-07-27 10:50:00,45.18,45.27,45.16,45.27,26490.066225165563,45.18,45.27,45.16,45.27,26490.0662
2009-07-27 11:00:00,45.24,45.32,45.24,45.31,35935.29475626968,45.24,45.32,45.24,45.31,35935.2948
2009-07-27 11:10:00,45.31,45.43,45.3,45.42,40929.3236347845,45.31,45.43,45.3,45.42,40929.3236
2009-07-27 11:20:00,45.42,45.62,45.42,45.53,114319.83497991532,45.42,45.62,45.42,45.53,114319.835
2009-07-27 11:30:00,45.53,45.62,45.43,45.43,103246.11877103464,45.53,45.62,45.43,45.43,103246.1188
2009-07-27 11:40:00,45.43,45.54,45.42,45.5,27250.02714146129,45.43,45.54,45.42,45.5,27250.0271
2009-07-27 11:50:00,45.5,45.51,45.28,45.3,43426.33807404191,45.5,45.51,45.28,45.3,43426.3381
2009-07-27 12:00:00,45.3,45.36,45.28,45.31,21278.90565628053,45.3,45.36,45.28,45.31,21278.9057
2009-07-27 12:10:00,45.31,45.36,45.25,45.33,14656.389099989145,45.31,45.36,45.25,45.33,14656.3891
2009-07-27 12:20:00,45.32,45.33,45.28,45.31,11833.67712517642,45.32,45.33,45.28,45.31,11833.6771
2009-07-27 12:30:00,45.31,45.32,45.24,45.29,27901.422212571924,45.31,45.32,45.24,45.29,27901.4222
2009-07-27 12:40:00,45.3,45.31,45.23,45.3,21604.60319183585,45.3,45.31,45.23,45.3,21604.6032
2009-07-27 12:50:00,45.3,45.32,45.25,45.31,21604.60319183585,45.3,45.32,45.25,45.31,21604.6032
2009-07-27 13:00:00,45.3,45.32,45.23,45.28,36912.38736293562,45.3,45.32,45.23,45.28,36912.3874
2009-07-27 13:10:00,45.27,45.32,45.26,45.26,37129.51905330584,45.27,45.32,45.26,45.26,37129.5191
2009-07-27 13:20:00,45.26,45.29,45.21,45.23,65573.77049180328,45.26,45.29,45.21,45.23,65573.7705
2009-07-27 13:30:00,45.23,45.24,45.15,45.22,31701.22679405059,45.23,45.24,45.15,45.22,31701.2268
2009-07-27 13:40:00,45.22,45.23,45.13,45.22,40820.7577895994,45.22,45.23,45.13,45.22,40820.7578
2009-07-27 13:50:00,45.22,45.27,45.19,45.27,48854.63033329714,45.22,45.27,45.19,45.27,48854.6303
2009-07-27 14:00:00,45.27,45.35,45.26,45.35,45271.95744218869,45.27,45.35,45.26,45.35,45271.9574
2009-07-27 14:10:00,45.35,45.44,45.35,45.44,60471.17576810336,45.35,45.44,45.35,45.44,60471.1758
2009-07-27 14:20:00,45.45,45.46,45.3,45.33,37780.91412441646,45.45,45.46,45.3,45.33,37780.9141
2009-07-27 14:30:00,45.35,45.4,45.31,45.33,41363.587015524914,45.35,45.4,45.31,45.33,41363.587
2009-07-27 14:40:00,45.33,45.42,45.31,45.36,49288.89371403757,45.33,45.42,45.31,45.36,49288.8937
2009-07-27 14:50:00,45.36,45.38,45.3,45.37,38866.57257626751,45.36,45.38,45.3,45.37,38866.5726
2009-07-27 15:00:00,45.38,45.41,45.25,45.28,77081.75008142438,45.38,45.41,45.25,45.28,77081.7501
2009-07-27 15:10:00,45.28,45.3,45.16,45.17,68939.31169254152,45.28,45.3,45.16,45.17,68939.3117
2009-07-27 15:20:00,45.17,45.31,45.13,45.22,75887.52578438823,45.17,45.31,45.13,45.22,75887.5258
2009-07-27 15:30:00,45.21,45.27,45.16,45.23,40060.79687330366,45.21,45.27,45.16,45.23,40060.7969
2009-07-27 15:40:00,45.24,45.39,45.22,45.23,100531.97264140702,45.24,45.39,45.22,45.23,100531.9726
2009-07-27 15:50:00,45.23,45.32,45.23,45.32,164368.68961024864,45.23,45.32,45.23,45.32,164368.6896
2009-07-28 09:30:00,45.24,45.75,45.21,45.7,78275.97437846054,45.24,45.75,45.21,45.7,78275.9744
2009-07-28 09:40:00,45.7,45.83,45.55,45.66,99337.74834437086,45.7,45.83,45.55,45.66,99337.7483
2009-07-28 09:50:00,45.66,45.67,45.59,45.66,62751.05851699055,45.66,45.67,45.59,45.66,62751.0585
2009-07-28 10:00:00,45.66,45.66,45.53,45.56,83161.43741179025,45.66,45.66,45.53,45.56,83161.4374
2009-07-28 10:10:00,45.54,45.63,45.52,45.59,70893.49690587341,45.54,45.63,45.52,45.59,70893.4969
2009-07-28 10:20:00,45.59,45.59,45.52,45.59,52111.605688850286,45.59,45.59,45.52,45.59,52111.6057
2009-07-28 10:30:00,45.59,45.59,45.55,45.59,60688.307458473566,45.59,45.59,45.55,45.59,60688.3075
2009-07-28 10:40:00,45.59,45.59,45.55,45.55,44837.69406144827,45.59,45.59,45.55,45.55,44837.6941
2009-07-28 10:50:00,45.55,45.57,45.48,45.55,42774.94300293128,45.55,45.57,45.48,45.55,42774.943
2009-07-28 11:00:00,45.55,45.56,45.45,45.45,68613.61415698621,45.55,45.56,45.45,45.45,68613.6142
2009-07-28 11:10:00,45.46,45.47,45.26,45.31,84355.6617088264,45.46,45.47,45.26,45.31,84355.6617
2009-07-28 11:20:00,45.31,45.36,45.23,45.28,41580.71870589512,45.31,45.36,45.23,45.28,41580.7187
2009-07-28 11:30:00,45.29,45.31,45.08,45.11,63076.75605254587,45.29,45.31,45.08,45.11,63076.7561
2009-07-28 11:40:00,45.12,45.14,45.11,45.12,32895.45109108675,45.12,45.14,45.11,45.12,32895.4511
2009-07-28 11:50:00,45.13,45.13,44.99,45.0,70133.53598957768,45.13,45.13,44.99,45.0,70133.536
2009-07-28 12:00:00,45.0,45.09,44.99,45.02,29529.9098903485,45.0,45.09,44.99,45.02,29529.9099
2009-07-28 12:10:00,45.04,45.11,45.01,45.04,24427.31516664857,45.04,45.11,45.01,45.04,24427.3152
2009-07-28 12:20:00,45.03,45.08,45.01,45.01,14764.95494517425,45.03,45.08,45.01,45.01,14764.9549
2009-07-28 12:30:00,45.03,45.07,45.02,45.02,20518.944739984803,45.03,45.07,45.02,45.02,20518.9447
2009-07-28 12:40:00,45.04,45.06,45.02,45.04,23775.920095537946,45.04,45.06,45.02,45.04,23775.9201
2009-07-28 12:50:00,45.05,45.14,45.03,45.11,21061.773965910324,45.05,45.14,45.03,45.11,21061.774
2009-07-28 13:00:00,45.11,45.14,45.03,45.14,34198.241233308,45.11,45.14,45.03,45.14,34198.2412
2009-07-28 13:10:00,45.15,45.16,44.89,45.13,70133.53598957768,45.15,45.16,44.89,45.13,70133.536
2009-07-28 13:20:00,45.13,45.22,45.11,45.11,43643.46976441212,45.13,45.22,45.11,45.11,43643.4698
2009-07-28 13:30:00,45.11,45.22,45.11,45.19,27250.02714146129,45.11,45.22,45.11,45.19,27250.0271
2009-07-28 13:40:00,45.19,45.23,45.12,45.23,25404.40777331452,45.19,45.23,45.12,45.23,25404.4078
2009-07-28 13:50:00,45.24,45.31,45.14,45.23,122353.70752361308,45.24,45.31,45.14,45.23,122353.7075
2009-07-28 14:00:00,45.24,45.39,45.14,45.38,73933.34057105635,45.24,45.39,45.14,45.38,73933.3406
2009-07-28 14:10:00,45.39,45.44,45.3,45.33,57539.89794810553,45.39,45.44,45.3,45.33,57539.8979
2009-07-28 14:20:00,45.32,45.48,45.32,45.44,206492.23754206928,45.32,45.48,45.32,45.44,206492.2375
2009-07-28 14:30:00,45.45,45.59,45.44,45.44,62316.79513625014,45.45,45.59,45.44,45.44,62316.7951
2009-07-28 14:40:00,45.46,45.47,45.28,45.28,33329.71447182717,45.46,45.47,45.28,45.28,33329.7145
2009-07-28 14:50:00,45.28,45.28,45.21,45.21,43534.90391922701,45.28,45.28,45.21,45.21,43534.9039
2009-07-28 15:00:00,45.24,45.24,45.12,45.17,44294.86483552275,45.24,45.24,45.12,45.17,44294.8648
2009-07-28 15:10:00,45.17,45.19,45.06,45.07,72739.1162740202,45.17,45.19,45.06,45.07,72739.1163
2009-07-28 15:20:00,45.07,45.13,45.0,45.04,54174.35674736728,45.07,45.13,45.0,45.04,54174.3567
2009-07-28 15:30:00,45.04,45.15,45.0,45.12,96406.47052437304,45.04,45.15,45.0,45.12,96406.4705
2009-07-28 15:40:00,45.09,45.22,45.07,45.22,126696.34133101726,45.09,45.22,45.07,45.22,126696.3413
2009-07-28 15:50:00,45.23,45.25,45.12,45.13,192812.94104874608,45.23,45.25,45.12,45.13,192812.941
2009-07-29 09:30:00,44.86,45.2,44.86,45.03,104983.17229399632,44.86,45.2,44.86,45.03,104983.1723
2009-07-29 09:40:00,45.01,45.01,44.85,44.91,69916.40429920747,45.01,45.01,44.85,44.91,69916.4043
2009-07-29 09:50:00,44.92,44.94,44.69,44.72,64813.80957550755,44.92,44.94,44.69,44.72,64813.8096
2009-07-29 10:00:00,44.72,44.86,44.63,44.76,91846.70502659865,44.72,44.86,44.63,44.76,91846.705
2009-07-29 10:10:00,44.77,44.81,44.74,44.8,37129.51905330584,44.77,44.81,44.74,44.8,37129.5191
2009-07-29 10:20:00,44.8,44.83,44.64,44.83,56345.67365106937,44.8,44.83,44.64,44.83,56345.6737
2009-07-29 10:30:00,44.8,44.88,44.74,44.74,162740.20193247206,44.8,44.88,44.74,44.74,162740.2019
2009-07-29 10:40:00,44.74,44.89,44.69,44.82,139615.67690804473,44.74,44.89,44.69,44.82,139615.6769
2009-07-29 10:50:00,44.82,44.82,44.63,44.64,137987.18923026815,44.82,44.82,44.63,44.64,137987.1892
2009-07-29 11:00:00,44.63,44.77,44.58,44.73,90652.48072956248,44.63,44.77,44.58,44.73,90652.4807
2009-07-29 11:10:00,44.73,44.73,44.58,44.61,118988.16632287482,44.73,44.73,44.58,44.61,118988.1663
2009-07-29 11:20:00,44.6,44.64,44.43,44.46,76104.65747475844,44.6,44.64,44.43,44.46,76104.6575
2009-07-29 11:30:00,44.46,44.49,44.44,44.46,80013.02790142222,44.46,44.49,44.44,44.46,80013.0279
2009-07-29 11:40:00,44.45,44.47,44.34,44.45,75561.82824883291,44.45,44.47,44.34,44.45,75561.8282
2009-07-29 11:50:00,44.45,44.57,44.41,44.57,57865.59548366084,44.45,44.57,44.41,44.57,57865.5955
2009-07-29 12:00:00,44.57,44.68,44.5,44.53,41363.587015524914,44.57,44.68,44.5,44.53,41363.587
2009-07-29 12:10:00,44.53,44.53,44.47,44.48,48420.36695255672,44.53,44.53,44.47,44.48,48420.367
2009-07-29 12:20:00,44.47,44.48,44.42,44.45,28444.25143849745,44.47,44.48,44.42,44.45,28444.2514
2009-07-29 12:30:00,44.45,44.45,44.26,44.26,112908.47899250896,44.45,44.45,44.26,44.26,112908.479
2009-07-29 12:40:00,44.27,44.28,44.19,44.24,106177.39659103246,44.27,44.28,44.19,44.24,106177.3966
2009-07-29 12:50:00,44.24,44.32,44.24,44.26,47660.406036261,44.24,44.32,44.24,44.26,47660.406
2009-07-29 13:00:00,44.25,44.26,44.11,44.18,92389.53425252416,44.25,44.26,44.11,44.18,92389.5343
2009-07-29 13:10:00,44.18,44.25,44.16,44.24,45814.78666811421,44.18,44.25,44.16,44.24,45814.7867
2009-07-29 13:20:00,44.23,44.24,44.14,44.15,112257.08392139833,44.23,44.24,44.14,44.15,112257.0839
2009-07-29 13:30:00,44.15,44.22,44.05,44.19,72413.41873846488,44.15,44.22,44.05,44.19,72413.4187
2009-07-29 13:40:00,44.19,44.24,44.16,44.21,119965.25892954077,44.19,44.24,44.16,44.21,119965.2589
2009-07-29 13:50:00,44.21,44.23,44.14,44.18,70784.93106068831,44.21,44.23,44.14,44.18,70784.9311
2009-07-29 14:00:00,44.18,44.18,44.06,44.11,84247.0958636413,44.18,44.18,44.06,44.11,84247.0959
2009-07-29 14:10:00,44.12,44.13,44.08,44.09,42992.07469330149,44.12,44.13,44.08,44.09,42992.0747
2009-07-29 14:20:00,44.09,44.31,44.08,44.26,57431.33210292042,44.09,44.31,44.08,44.26,57431.3321
2009-07-29 14:30:00,44.26,44.26,44.19,44.2,28118.55390294213,44.26,44.26,44.19,44.2,28118.5539
2009-07-29 14:40:00,44.2,44.22,44.11,44.11,45271.95744218869,44.2,44.22,44.11,44.11,45271.9574
2009-07-29 14:50:00,44.11,44.13,44.1,44.12,57539.89794810553,44.11,44.13,44.1,44.12,57539.8979
2009-07-29 15:00:00,44.11,44.22,44.11,44.21,85658.45185104766,44.11,44.22,44.11,44.21,85658.4519
2009-07-29 15:10:00,44.21,44.24,44.17,44.2,93366.6268591901,44.21,44.24,44.17,44.2,93366.6269
2009-07-29 15:20:00,44.21,44.3,44.2,44.21,64379.54619476713,44.21,44.3,44.2,44.21,64379.5462
2009-07-29 15:30:00,44.21,44.4,44.19,44.37,104874.6064488112,44.21,44.4,44.19,44.37,104874.6064
2009-07-29 15:40:00,44.38,44.44,44.32,44.36,120616.6540006514,44.38,44.44,44.32,44.36,120616.654
2009-07-29 15:50:00,44.35,44.39,44.25,44.33,189881.66322874825,44.35,44.39,44.25,44.33,189881.6632
2009-07-30 09:30:00,45.03,45.08,44.51,44.66,99012.05080881556,45.03,45.08,44.51,44.66,99012.0508
2009-07-30 09:40:00,44.66,44.69,44.57,44.67,56779.93703180979,44.66,44.69,44.57,44.67,56779.937
2009-07-30 09:50:00,44.66,44.72,44.57,44.69,125610.6828791662,44.66,44.72,44.57,44.69,125610.6829
2009-07-30 10:00:00,44.69,44.74,44.63,44.67,108023.01595917925,44.69,44.74,44.63,44.67,108023.016
2009-07-30 10:10:00,44.67,44.68,44.58,44.64,84572.79339919661,44.67,44.68,44.58,44.64,84572.7934
2009-07-30 10:20:00,44.65,44.65,44.26,44.35,131256.10682879167,44.65,44.65,44.26,44.35,131256.1068
2009-07-30 10:30:00,44.35,44.42,44.26,44.33,124090.76104657476,44.35,44.42,44.26,44.33,124090.761
2009-07-30 10:40:00,44.34,44.35,44.09,44.17,160134.62164802954,44.34,44.35,44.09,44.17,160134.6216
2009-07-30 10:50:00,44.17,44.17,44.0,44.02,77081.75008142438,44.17,44.17,44.0,44.02,77081.7501
2009-07-30 11:00:00,44.02,44.03,43.88,43.93,105417.43567473671,44.02,44.03,43.88,43.93,105417.4357
2009-07-30 11:10:00,43.92,44.07,43.84,44.05,80121.59374660732,43.92,44.07,43.84,44.05,80121.5937
2009-07-30 11:20:00,44.05,44.08,43.99,44.04,54608.6201281077,44.05,44.08,43.99,44.04,54608.6201
2009-07-30 11:30:00,44.04,44.07,43.7,43.73,154380.63185321898,44.04,44.07,43.7,43.73,154380.6319
2009-07-30 11:40:00,43.72,43.73,43.56,43.72,102811.85539029422,43.72,43.73,43.56,43.72,102811.8554
2009-07-30 11:50:00,43.72,43.87,43.71,43.78,94777.98284659648,43.72,43.87,43.71,43.78,94777.9828
2009-07-30 12:00:00,43.79,43.87,43.73,43.75,60579.74161328846,43.79,43.87,43.73,43.75,60579.7416
2009-07-30 12:10:00,43.74,43.75,43.66,43.74,39952.23102811856,43.74,43.75,43.66,43.74,39952.231
2009-07-30 12:20:00,43.74,43.77,43.65,43.74,94560.85115622626,43.74,43.77,43.65,43.74,94560.8512
2009-07-30 12:30:00,43.72,43.82,43.72,43.72,61448.2683747693,43.72,43.82,43.72,43.72,61448.2684
2009-07-30 12:40:00,43.73,43.73,43.65,43.66,29964.173271088915,43.73,43.73,43.65,43.66,29964.1733
2009-07-30 12:50:00,43.68,43.8,43.66,43.8,34198.241233308,43.68,43.8,43.66,43.8,34198.2412
2009-07-30 13:00:00,43.8,43.96,43.72,43.96,88372.59798067529,43.8,43.96,43.72,43.96,88372.598
2009-07-30 13:10:00,43.95,44.0,43.84,43.87,83921.39832808598,43.95,44.0,43.84,43.87,83921.3983
2009-07-30 13:20:00,43.88,43.91,43.85,43.86,42883.508848116384,43.88,43.91,43.85,43.86,42883.5088
2009-07-30 13:30:00,43.86,43.99,43.84,43.98,59928.34654217783,43.86,43.99,43.84,43.98,59928.3465
2009-07-30 13:40:00,43.98,43.99,43.95,43.95,72196.28704809467,43.98,43.99,43.95,43.95,72196.287
2009-07-30 13:50:00,43.95,43.96,43.83,43.84,38975.13842145261,43.95,43.96,43.83,43.84,38975.1384
2009-07-30 14:00:00,43.83,43.89,43.72,43.76,73064.81380957551,43.83,43.89,43.72,43.76,73064.8138
2009-07-30 14:10:00,43.74,43.8,43.71,43.76,71762.02366735425,43.74,43.8,43.71,43.76,71762.0237
2009-07-30 14:20:00,43.75,43.88,43.72,43.87,48854.63033329714,43.75,43.88,43.72,43.87,48854.6303
2009-07-30 14:30:00,43.87,43.89,43.83,43.84,54500.0542829226,43.87,43.89,43.83,43.84,54500.0543
2009-07-30 14:40:00,43.84,43.84,43.78,43.81,47877.537726631206,43.84,43.84,43.78,43.81,47877.5377
2009-07-30 14:50:00,43.8,43.82,43.75,43.78,61339.7025295842,43.8,43.82,43.75,43.78,61339.7025
2009-07-30 15:00:00,43.79,43.84,43.78,43.82,49614.59124959288,43.79,43.84,43.78,43.82,49614.5912
2009-07-30 15:10:00,43.82,43.89,43.77,43.89,101183.36771251763,43.82,43.89,43.77,43.89,101183.3677
2009-07-30 15:20:00,43.89,43.93,43.79,43.84,143632.6131798936,43.89,43.93,43.79,43.84,143632.6132
2009-07-30 15:30:00,43.84,43.84,43.65,43.78,138855.715991749,43.84,43.84,43.65,43.78,138855.716
2009-07-30 15:40:00,43.79,43.81,43.58,43.81,213114.75409836063,43.79,43.81,43.58,43.81,213114.7541
2009-07-30 15:50:00,43.82,43.84,43.6,43.63,255455.43372055152,43.82,43.84,43.6,43.63,255455.4337
2009-07-31 09:30:00,43.74,44.35,43.74,44.03,117793.94202583868,43.74,44.35,43.74,44.03,117793.942
2009-07-31 09:40:00,44.05,44.57,44.02,44.55,174031.04983172295,44.05,44.57,44.02,44.55,174031.0498
2009-07-31 09:50:00,44.55,44.56,44.37,44.41,110845.72793399198,44.55,44.56,44.37,44.41,110845.7279
2009-07-31 10:00:00,44.42,44.42,44.18,44.22,58516.99055477147,44.42,44.42,44.18,44.22,58516.9906
2009-07-31 10:10:00,44.24,44.47,44.21,44.46,42774.94300293128,44.24,44.47,44.21,44.46,42774.943
2009-07-31 10:20:00,44.46,44.46,44.28,44.35,46791.87927478016,44.46,44.46,44.28,44.35,46791.8793
2009-07-31 10:30:00,44.34,44.4,44.25,44.31,42883.508848116384,44.34,44.4,44.25,44.31,42883.5088
2009-07-31 10:40:00,44.3,44.32,44.19,44.22,37129.51905330584,44.3,44.32,44.19,44.22,37129.5191
2009-07-31 10:50:00,44.23,44.28,44.15,44.16,27467.158831831508,44.23,44.28,44.15,44.16,27467.1588
2009-07-31 11:00:00,44.16,44.16,43.78,43.89,85875.58354141787,44.16,44.16,43.78,43.89,85875.5835
2009-07-31 11:10:00,43.89,44.11,43.88,43.95,41363.587015524914,43.89,44.11,43.88,43.95,41363.587
2009-07-31 11:20:00,43.95,44.09,43.95,44.02,48094.669417001416,43.95,44.09,43.95,44.02,48094.6694
2009-07-31 11:30:00,44.01,44.02,43.85,43.9,50048.8546303333,44.01,44.02,43.85,43.9,50048.8546
2009-07-31 11:40:00,43.89,43.95,43.76,43.81,36912.38736293562,43.89,43.95,43.76,43.81,36912.3874
2009-07-31 11:50:00,43.8,43.97,43.8,43.94,32135.49017479101,43.8,43.97,43.8,43.94,32135.4902
2009-07-31 12:00:00,43.94,43.97,43.87,43.92,19976.11551405928,43.94,43.97,43.87,43.92,19976.1155
2009-07-31 12:10:00,43.92,44.01,43.88,43.91,20084.681359244383,43.92,44.01,43.88,43.91,20084.6814
2009-07-31 12:20:00,43.93,44.04,43.92,44.0,31266.96341331017,43.93,44.04,43.92,44.0,31266.9634
2009-07-31 12:30:00,44.02,44.02,43.87,44.0,25404.40777331452,44.02,44.02,43.87,44.0,25404.4078
2009-07-31 12:40:00,43.99,43.99,43.94,43.97,32026.924329605907,43.99,43.99,43.94,43.97,32026.9243
2009-07-31 12:50:00,43.97,44.06,43.95,44.03,54825.75181847791,43.97,44.06,43.95,44.03,54825.7518
2009-07-31 13:00:00,44.03,44.06,44.0,44.03,54717.185973292806,44.03,44.06,44.0,44.03,54717.186
2009-07-31 13:10:00,44.03,44.03,44.01,44.02,22038.86657257627,44.03,44.03,44.01,44.02,22038.8666
2009-07-31 13:20:00,44.02,44.19,44.01,44.19,51134.51308218435,44.02,44.19,44.01,44.19,51134.5131
2009-07-31 13:30:00,44.19,44.23,44.11,44.12,60471.17576810336,44.19,44.23,44.11,44.12,60471.1758
2009-07-31 13:40:00,44.12,44.19,44.11,44.15,35826.728911084574,44.12,44.19,44.11,44.15,35826.7289
2009-07-31 13:50:00,44.15,44.16,44.1,44.11,33329.71447182717,44.15,44.16,44.1,44.11,33329.7145
2009-07-31 14:00:00,44.12,44.13,44.02,44.03,53740.09336662686,44.12,44.13,44.02,44.03,53740.0934
2009-07-31 14:10:00,44.03,44.2,44.02,44.17,58299.85886440126,44.03,44.2,44.02,44.17,58299.8589
2009-07-31 14:20:00,44.17,44.21,44.15,44.18,30832.700032569755,44.17,44.21,44.15,44.18,30832.7
2009-07-31 14:30:00,44.17,44.17,44.03,44.11,39952.23102811856,44.17,44.17,44.03,44.11,39952.231
2009-07-31 14:40:00,44.11,44.13,43.95,44.01,47334.70850070568,44.11,44.13,43.95,44.01,47334.7085
2009-07-31 14:50:00,44.0,44.03,43.95,43.96,73499.07719031593,44.0,44.03,43.95,43.96,73499.0772
2009-07-31 15:00:00,43.96,44.03,43.95,44.02,96297.90467918794,43.96,44.03,43.95,44.02,96297.9047
2009-07-31 15:10:00,44.03,44.03,43.98,44.03,58842.68809032679,44.03,44.03,43.98,44.03,58842.6881
2009-07-31 15:20:00,44.03,44.07,44.0,44.07,109325.8061014005,44.03,44.07,44.0,44.07,109325.8061
2009-07-31 15:30:00,44.07,44.07,43.87,43.92,107805.88426880904,44.07,44.07,43.87,43.92,107805.8843
2009-07-31 15:40:00,43.92,43.97,43.76,43.93,107480.18673325372,43.92,43.97,43.76,43.93,107480.1867
2009-07-31 15:50:00,43.93,43.93,43.71,43.81,202366.7354250353,43.93,43.93,43.71,43.81,202366.7354
2009-08-03 09:30:00,43.72,43.96,43.66,43.83,139724.24275322983,43.72,43.96,43.66,43.83,139724.2428
2009-08-03 09:40:00,43.82,43.87,43.74,43.85,54174.35674736728,43.82,43.87,43.74,43.85,54174.3567
2009-08-03 09:50:00,43.86,43.91,43.79,43.88,57648.46379329063,43.86,43.91,43.79,43.88,57648.4638
2009-08-03 10:00:00,43.9,44.19,43.9,44.01,119856.69308435566,43.9,44.19,43.9,44.01,119856.6931
2009-08-03 10:10:00,44.02,44.19,43.93,44.14,54608.6201281077,44.02,44.19,43.93,44.14,54608.6201
2009-08-03 10:20:00,44.16,44.18,44.06,44.15,38106.61165997177,44.16,44.18,44.06,44.15,38106.6117
2009-08-03 10:30:00,44.17,44.3,44.08,44.13,74041.90641624146,44.17,44.3,44.08,44.13,74041.9064
2009-08-03 10:40:00,44.13,44.17,44.05,44.07,53740.09336662686,44.13,44.17,44.05,44.07,53740.0934
2009-08-03 10:50:00,44.07,44.07,43.78,43.78,33438.28031701227,44.07,44.07,43.78,43.78,33438.2803
2009-08-03 11:00:00,43.79,43.81,43.6,43.65,67527.95570513517,43.79,43.81,43.6,43.65,67527.9557
2009-08-03 11:10:00,43.65,43.65,43.49,43.57,43534.90391922701,43.65,43.65,43.49,43.57,43534.9039
2009-08-03 11:20:00,43.57,43.68,43.57,43.6,40169.36271848877,43.57,43.68,43.57,43.6,40169.3627
2009-08-03 11:30:00,43.59,43.72,43.59,43.72,26381.50037998045,43.59,43.72,43.59,43.72,26381.5004
2009-08-03 11:40:00,43.72,43.9,43.66,43.88,36152.42644663989,43.72,43.9,43.66,43.88,36152.4264
2009-08-03 11:50:00,43.89,44.08,43.88,44.08,46140.484203669526,43.89,44.08,43.88,44.08,46140.4842
2009-08-03 12:00:00,44.07,44.21,44.01,44.16,44403.430680707854,44.07,44.21,44.01,44.16,44403.4307
2009-08-03 12:10:00,44.16,44.16,44.03,44.04,21061.773965910324,44.16,44.16,44.03,44.04,21061.774
2009-08-03 12:20:00,44.04,44.04,43.96,43.97,14656.389099989145,44.04,44.04,43.96,43.97,14656.3891
2009-08-03 12:30:00,43.98,44.03,43.84,43.93,55585.71273477364,43.98,44.03,43.84,43.93,55585.7127
2009-08-03 12:40:00,43.93,44.08,43.93,44.08,77516.0134621648,43.93,44.08,43.93,44.08,77516.0135
2009-08-03 12:50:00,44.09,44.13,44.03,44.12,34741.070459233524,44.09,44.13,44.03,44.12,34741.0705
2009-08-03 13:00:00,44.12,44.33,44.11,44.3,55694.27857995874,44.12,44.33,44.11,44.3,55694.2786
2009-08-03 13:10:00,44.3,44.3,44.14,44.16,41037.889479969606,44.3,44.3,44.14,44.16,41037.8895
2009-08-03 13:20:00,44.17,44.27,44.17,44.21,29312.77819997829,44.17,44.27,44.17,44.21,29312.7782
2009-08-03 13:30:00,44.22,44.29,44.21,44.21,50374.55216588861,44.22,44.29,44.21,44.21,50374.5522
2009-08-03 13:40:00,44.22,44.26,44.2,44.2,42232.11377700576,44.22,44.26,44.2,44.2,42232.1138
2009-08-03 13:50:00,44.2,44.21,44.04,44.08,157529.04136358702,44.2,44.21,44.04,44.08,157529.0414
2009-08-03 14:00:00,44.09,44.3,44.09,44.21,44837.69406144827,44.09,44.3,44.09,44.21,44837.6941
2009-08-03 14:10:00,44.22,44.33,44.22,44.27,47768.9718814461,44.22,44.33,44.22,44.27,47768.9719
2009-08-03 14:20:00,44.28,44.31,44.27,44.31,49614.59124959288,44.28,44.31,44.27,44.31,49614.5912
2009-08-03 14:30:00,44.31,44.31,44.25,44.25,64162.41450439692,44.31,44.31,44.25,44.25,64162.4145
2009-08-03 14:40:00,44.26,44.3,44.23,44.23,56345.67365106937,44.26,44.3,44.23,44.23,56345.6737
2009-08-03 14:50:00,44.24,44.3,44.21,44.27,42340.67962219086,44.24,44.3,44.21,44.27,42340.6796
2009-08-03 15:00:00,44.27,44.37,44.27,44.37,46357.615894039736,44.27,44.37,44.27,44.37,46357.6159
2009-08-03 15:10:00,44.38,44.42,44.36,44.39,62316.79513625014,44.38,44.42,44.36,44.39,62316.7951
2009-08-03 15:20:00,44.39,44.4,44.32,44.36,75996.09162957333,44.39,44.4,44.32,44.36,75996.0916
2009-08-03 15:30:00,44.34,44.42,44.28,44.39,77841.71099772012,44.34,44.42,44.28,44.39,77841.711
2009-08-03 15:40:00,44.38,44.46,44.28,44.46,130821.84344805124,44.38,44.46,44.28,44.46,130821.8434
2009-08-03 15:50:00,44.46,44.58,44.42,44.49,239170.5569427858,44.46,44.58,44.42,44.49,239170.5569
2009-08-04 09:30:00,44.19,44.42,44.07,44.28,64379.54619476713,44.19,44.42,44.07,44.28,64379.5462
2009-08-04 09:40:00,44.29,44.47,44.29,44.43,46466.18173922484,44.29,44.47,44.29,44.43,46466.1817
2009-08-04 09:50:00,44.45,44.45,44.37,44.4,37238.08489849094,44.45,44.45,44.37,44.4,37238.0849
2009-08-04 10:00:00,44.41,44.62,44.4,44.6,69590.70676365215,44.41,44.62,44.4,44.6,69590.7068
2009-08-04 10:10:00,44.59,44.77,44.58,44.72,54717.185973292806,44.59,44.77,44.58,44.72,54717.186
2009-08-04 10:20:00,44.72,44.76,44.69,44.72,50048.8546303333,44.72,44.76,44.69,44.72,50048.8546
2009-08-04 10:30:00,44.74,44.88,44.73,44.77,88155.46629030508,44.74,44.88,44.73,44.77,88155.4663
2009-08-04 10:40:00,44.77,44.77,44.62,44.64,27901.422212571924,44.77,44.77,44.62,44.64,27901.4222
2009-08-04 10:50:00,44.62,44.72,44.6,44.68,23341.65671479753,44.62,44.72,44.6,44.68,23341.6567
2009-08-04 11:00:00,44.67,44.71,44.57,44.57,23233.09086961242,44.67,44.71,44.57,44.57,23233.0909
2009-08-04 11:10:00,44.57,44.61,44.48,44.61,20736.07643035501,44.57,44.61,44.48,44.61,20736.0764
2009-08-04 11:20:00,44.62,44.63,44.5,44.56,33981.1095429378,44.62,44.63,44.5,44.56,33981.1095
2009-08-04 11:30:00,44.56,44.66,44.54,44.65,24318.749321463467,44.56,44.66,44.54,44.65,24318.7493
2009-08-04 11:40:00,44.64,44.7,44.58,44.61,17913.364455542287,44.64,44.7,44.58,44.61,17913.3645
2009-08-04 11:50:00,44.6,44.69,44.59,44.68,11399.413744436,44.6,44.69,44.59,44.68,11399.4137
2009-08-04 12:00:00,44.66,44.68,44.62,44.65,10313.755292584952,44.66,44.68,44.62,44.65,10313.7553
2009-08-04 12:10:00,44.65,44.65,44.49,44.5,18347.627836282707,44.65,44.65,44.49,44.5,18347.6278
2009-08-04 12:20:00,44.49,44.51,44.46,44.48,22798.827488872,44.49,44.51,44.46,44.48,22798.8275
2009-08-04 12:30:00,44.47,44.57,44.45,44.56,43100.640538486594,44.47,44.57,44.45,44.56,43100.6405
2009-08-04 12:40:00,44.56,44.67,44.56,44.65,50374.55216588861,44.56,44.67,44.56,44.65,50374.5522
2009-08-04 12:50:00,44.65,44.67,44.6,44.67,48963.19617848225,44.65,44.67,44.6,44.67,48963.1962
2009-08-04 13:00:00,44.67,44.85,44.66,44.75,89675.38812289653,44.67,44.85,44.66,44.75,89675.3881
2009-08-04 13:10:00,44.75,44.75,44.72,44.72,13787.862338508306,44.75,44.75,44.72,44.72,13787.8623
2009-08-04 13:20:00,44.72,44.74,44.7,44.73,17479.101074801867,44.72,44.74,44.7,44.73,17479.1011
2009-08-04 13:30:00,44.74,44.74,44.66,44.68,20193.24720442949,44.74,44.74,44.66,44.68,20193.2472
2009-08-04 13:40:00,44.67,44.69,44.64,44.64,20301.8130496146,44.67,44.69,44.64,44.64,20301.813
2009-08-04 13:50:00,44.65,44.7,44.54,44.56,36478.1239821952,44.65,44.7,44.54,44.56,36478.124
2009-08-04 14:00:00,44.56,44.56,44.42,44.48,38758.0067310824,44.56,44.56,44.42,44.48,38758.0067
2009-08-04 14:10:00,44.48,44.55,44.46,44.52,35935.29475626968,44.48,44.55,44.46,44.52,35935.2948
2009-08-04 14:20:00,44.52,44.54,44.44,44.44,53631.52752144176,44.52,44.54,44.44,44.44,53631.5275
2009-08-04 14:30:00,44.44,44.65,44.44,44.64,34741.070459233524,44.44,44.65,44.44,44.64,34741.0705
2009-08-04 14:40:00,44.64,44.64,44.53,44.54,28009.98805775703,44.64,44.64,44.53,44.54,28009.9881
2009-08-04 14:50:00,44.54,44.6,44.48,44.49,30072.73911627402,44.54,44.6,44.48,44.49,30072.7391
2009-08-04 15:00:00,44.48,44.63,44.48,44.6,38866.57257626751,44.48,44.63,44.48,44.6,38866.5726
2009-08-04 15:10:00,44.6,44.63,44.55,44.56,39192.27011182282,44.6,44.63,44.55,44.56,39192.2701
2009-08-04 15:20:00,44.55,44.64,44.54,44.54,42992.07469330149,44.55,44.64,44.54,44.54,42992.0747
2009-08-04 15:30:00,44.54,44.6,44.48,44.58,47117.57681033547,44.54,44.6,44.48,44.58,47117.5768
2009-08-04 15:40:00,44.59,44.65,44.5,44.51,50808.81554662903,44.59,44.65,44.5,44.51,50808.8155
2009-08-04 15:50:00,44.53,44.77,44.53,44.77,144935.40332211487,44.53,44.77,44.53,44.77,144935.4033
2009-08-05 09:30:00,44.69,44.77,44.17,44.23,49940.288785148194,44.69,44.77,44.17,44.23,49940.2888
2009-08-05 09:40:00,44.22,44.23,43.81,44.0,91846.70502659865,44.22,44.23,43.81,44.0,91846.705
2009-08-05 09:50:00,43.98,44.03,43.88,44.02,101291.93355770277,43.98,44.03,43.88,44.02,101291.9336
2009-08-05 10:00:00,44.02,44.07,43.84,43.88,72739.1162740202,44.02,44.07,43.84,43.88,72739.1163
2009-08-05 10:10:00,43.89,43.91,43.75,43.8,46357.615894039736,43.89,43.91,43.75,43.8,46357.6159
2009-08-05 10:20:00,43.81,44.01,43.76,43.98,41255.02117033981,43.81,44.01,43.76,43.98,41255.0212
2009-08-05 10:30:00,43.98,43.98,43.74,43.75,57322.76625773532,43.98,43.98,43.74,43.75,57322.7663
2009-08-05 10:40:00,43.75,43.92,43.75,43.92,69373.57507328194,43.75,43.92,43.75,43.92,69373.5751
2009-08-05 10:50:00,43.92,44.15,43.92,44.11,44403.430680707854,43.92,44.15,43.92,44.11,44403.4307
2009-08-05 11:00:00,44.11,44.19,44.1,44.12,71762.02366735425,44.11,44.19,44.1,44.12,71762.0237
2009-08-05 11:10:00,44.12,44.22,44.12,44.18,76104.65747475844,44.12,44.22,44.12,44.18,76104.6575
2009-08-05 11:20:00,44.19,44.19,44.07,44.14,30398.43665182933,44.19,44.19,44.07,44.14,30398.4367
2009-08-05 11:30:00,44.13,44.13,43.82,43.86,47226.142655520576,44.13,44.13,43.82,43.86,47226.1427
2009-08-05 11:40:00,43.86,43.87,43.79,43.8,42883.508848116384,43.86,43.87,43.79,43.8,42883.5088
2009-08-05 11:50:00,43.81,43.84,43.79,43.8,30507.00249701444,43.81,43.84,43.79,43.8,30507.0025
2009-08-05 12:00:00,43.8,43.91,43.79,43.87,26164.368689610248,43.8,43.91,43.79,43.87,26164.3687
2009-08-05 12:10:00,43.88,44.07,43.87,44.06,19867.549668874173,43.88,44.07,43.87,44.06,19867.5497
2009-08-05 12:20:00,44.07,44.15,43.94,43.95,26164.368689610248,44.07,44.15,43.94,43.95,26164.3687
2009-08-05 12:30:00,43.94,43.95,43.83,43.85,31049.831722939965,43.94,43.95,43.83,43.85,31049.8317
2009-08-05 12:40:00,43.84,43.94,43.79,43.94,27467.158831831508,43.84,43.94,43.79,43.94,27467.1588
2009-08-05 12:50:00,43.94,43.99,43.79,43.88,133427.42373249377,43.94,43.99,43.79,43.88,133427.4237
2009-08-05 13:00:00,43.88,43.95,43.79,43.95,106068.83074584736,43.88,43.95,43.79,43.95,106068.8307
2009-08-05 13:10:00,43.95,44.04,43.94,44.02,22581.69579850179,43.95,44.04,43.94,44.02,22581.6958
2009-08-05 13:20:00,44.03,44.23,44.0,44.19,35175.333839973944,44.03,44.23,44.0,44.19,35175.3338
2009-08-05 13:30:00,44.19,44.22,44.14,44.14,21604.60319183585,44.19,44.22,44.14,44.14,21604.6032
2009-08-05 13:40:00,44.14,44.18,44.0,44.02,26707.197915535773,44.14,44.18,44.0,44.02,26707.1979
2009-08-05 13:50:00,44.03,44.11,44.0,44.03,18564.75952665292,44.03,44.11,44.0,44.03,18564.7595
2009-08-05 14:00:00,44.01,44.04,43.9,43.92,41255.02117033981,44.01,44.04,43.9,43.92,41255.0212
2009-08-05 14:10:00,43.93,44.05,43.93,44.0,15742.04755184019,43.93,44.05,43.93,44.0,15742.0476
2009-08-05 14:20:00,44.0,44.0,43.87,43.88,35501.03137552926,44.0,44.0,43.87,43.88,35501.0314
2009-08-05 14:30:00,43.87,43.95,43.86,43.95,30398.43665182933,43.87,43.95,43.86,43.95,30398.4367
2009-08-05 14:40:00,43.96,44.03,43.94,44.03,35283.89968515905,43.96,44.03,43.94,44.03,35283.8997
2009-08-05 14:50:00,44.03,44.03,43.9,43.92,33221.14862664206,44.03,44.03,43.9,43.92,33221.1486
2009-08-05 15:00:00,43.92,43.97,43.87,43.95,43752.03560959722,43.92,43.97,43.87,43.95,43752.0356
2009-08-05 15:10:00,43.95,44.0,43.92,43.95,27250.02714146129,43.95,44.0,43.92,43.95,27250.0271
2009-08-05 15:20:00,43.95,44.1,43.95,44.05,56128.54196069916,43.95,44.1,43.95,44.05,56128.542
2009-08-05 15:30:00,44.05,44.06,43.86,43.91,57322.76625773532,44.05,44.06,43.86,43.91,57322.7663
2009-08-05 15:40:00,43.91,43.95,43.81,43.83,95537.9437628922,43.91,43.95,43.81,43.83,95537.9438
2009-08-05 15:50:00,43.82,43.97,43.8,43.86,110954.29377917708,43.82,43.97,43.8,43.86,110954.2938
2009-08-06 09:30:00,43.83,43.84,43.33,43.51,62859.62436217566,43.83,43.84,43.33,43.51,62859.6244
2009-08-06 09:40:00,43.52,43.58,43.34,43.49,82944.30572142004,43.52,43.58,43.34,43.49,82944.3057
2009-08-06 09:50:00,43.49,43.61,43.47,43.52,43426.33807404191,43.49,43.61,43.47,43.52,43426.3381
2009-08-06 10:00:00,43.52,43.67,43.47,43.63,52328.737379220496,43.52,43.67,43.47,43.63,52328.7374
2009-08-06 10:10:00,43.61,43.73,43.41,43.7,101617.63109325808,43.61,43.73,43.41,43.7,101617.6311
2009-08-06 10:20:00,43.72,43.72,43.37,43.37,25838.671154054937,43.72,43.72,43.37,43.37,25838.6712
2009-08-06 10:30:00,43.36,43.41,43.31,43.37,42666.377157746174,43.36,43.41,43.31,43.37,42666.3772
2009-08-06 10:40:00,43.39,43.47,43.37,43.44,27575.724677016613,43.39,43.47,43.37,43.44,27575.7247
2009-08-06 10:50:00,43.44,43.47,43.37,43.37,18890.45706220823,43.44,43.47,43.37,43.37,18890.4571
2009-08-06 11:00:00,43.37,43.6,43.37,43.58,30289.87080664423,43.37,43.6,43.37,43.58,30289.8708
2009-08-06 11:10:00,43.56,43.59,43.45,43.49,22581.69579850179,43.56,43.59,43.45,43.49,22581.6958
2009-08-06 11:20:00,43.48,43.49,43.4,43.4,14656.389099989145,43.48,43.49,43.4,43.4,14656.3891
2009-08-06 11:30:00,43.4,43.41,43.29,43.37,24427.31516664857,43.4,43.41,43.29,43.37,24427.3152
2009-08-06 11:40:00,43.37,43.43,43.36,43.43,16827.70600369124,43.37,43.43,43.36,43.43,16827.706
2009-08-06 11:50:00,43.43,43.49,43.31,43.31,24644.446857018786,43.43,43.49,43.31,43.31,24644.4469
2009-08-06 12:00:00,43.3,43.33,43.29,43.3,55368.58104440344,43.3,43.33,43.29,43.3,55368.581
2009-08-06 12:10:00,43.3,43.3,43.07,43.09,85224.18847030724,43.3,43.3,43.07,43.09,85224.1885
2009-08-06 12:20:00,43.09,43.13,43.01,43.02,44294.86483552275,43.09,43.13,43.01,43.02,44294.8648
2009-08-06 12:30:00,43.02,43.07,42.96,43.07,44511.99652589296,43.02,43.07,42.96,43.07,44511.9965
2009-08-06 12:40:00,43.07,43.07,42.92,42.94,29855.60742590381,43.07,43.07,42.92,42.94,29855.6074
2009-08-06 12:50:00,42.96,42.96,42.89,42.9,38106.61165997177,42.96,42.96,42.89,42.9,38106.6117
2009-08-06 13:00:00,42.9,42.98,42.85,42.95,62099.66344587993,42.9,42.98,42.85,42.95,62099.6634
2009-08-06 13:10:00,42.96,42.96,42.89,42.9,48203.23526218652,42.96,42.96,42.89,42.9,48203.2353
2009-08-06 13:20:00,42.89,42.92,42.88,42.9,37563.782434046254,42.89,42.92,42.88,42.9,37563.7824
2009-08-06 13:30:00,42.9,42.94,42.89,42.91,71436.32613179894,42.9,42.94,42.89,42.91,71436.3261
2009-08-06 13:40:00,42.93,42.95,42.86,42.88,44077.73314515254,42.93,42.95,42.86,42.88,44077.7331
2009-08-06 13:50:00,42.87,42.89,42.82,42.89,60579.74161328846,42.87,42.89,42.82,42.89,60579.7416
2009-08-06 14:00:00,42.89,42.9,42.73,42.76,68939.31169254152,42.89,42.9,42.73,42.76,68939.3117
2009-08-06 14:10:00,42.75,42.9,42.73,42.79,49288.89371403757,42.75,42.9,42.73,42.79,49288.8937
2009-08-06 14:20:00,42.79,43.03,42.77,43.02,97383.56313103896,42.79,43.03,42.77,43.02,97383.5631
2009-08-06 14:30:00,43.01,43.05,42.99,43.02,77190.31592660949,43.01,43.05,42.99,43.02,77190.3159
2009-08-06 14:40:00,43.03,43.03,42.9,43.01,45380.52328737379,43.03,43.03,42.9,43.01,45380.5233
2009-08-06 14:50:00,43.01,43.05,42.98,43.02,69590.70676365215,43.01,43.05,42.98,43.02,69590.7068
2009-08-06 15:00:00,43.03,43.12,43.02,43.11,103897.51384214529,43.03,43.12,43.02,43.11,103897.5138
2009-08-06 15:10:00,43.11,43.11,42.99,43.02,72087.72120290957,43.11,43.11,42.99,43.02,72087.7212
2009-08-06 15:20:00,43.01,43.03,42.96,42.98,113559.8740636196,43.01,43.03,42.96,42.98,113559.8741
2009-08-06 15:30:00,42.99,43.03,42.9,42.92,123439.36597546413,42.99,43.03,42.9,42.92,123439.366
2009-08-06 15:40:00,42.92,42.94,42.82,42.88,160894.58256432528,42.92,42.94,42.82,42.88,160894.5826
2009-08-06 15:50:00,42.88,42.96,42.84,42.9,239061.9910976007,42.88,42.96,42.84,42.9,239061.9911
2009-08-07 09:30:00,43.12,43.72,43.05,43.59,104548.90891325587,43.12,43.72,43.05,43.59,104548.9089
2009-08-07 09:40:00,43.58,43.6,43.22,43.47,158831.83150580828,43.58,43.6,43.22,43.47,158831.8315
2009-08-07 09:50:00,43.48,43.53,43.32,43.36,32569.75355553143,43.48,43.53,43.32,43.36,32569.7536
2009-08-07 10:00:00,43.39,43.49,43.29,43.49,26272.93453479536,43.39,43.49,43.29,43.49,26272.9345
2009-08-07 10:10:00,43.49,43.57,43.36,43.37,22581.69579850179,43.49,43.57,43.36,43.37,22581.6958
2009-08-07 10:20:00,43.38,43.39,43.29,43.34,25730.10530886983,43.38,43.39,43.29,43.34,25730.1053
2009-08-07 10:30:00,43.35,43.61,43.33,43.59,28987.08066442297,43.35,43.61,43.33,43.59,28987.0807
2009-08-07 10:40:00,43.6,43.69,43.55,43.6,26055.802844425143,43.6,43.69,43.55,43.6,26055.8028
2009-08-07 10:50:00,43.61,43.64,43.44,43.6,28878.51481923787,43.61,43.64,43.44,43.6,28878.5148
2009-08-07 11:00:00,43.6,43.69,43.54,43.58,20193.24720442949,43.6,43.69,43.54,43.58,20193.2472
2009-08-07 11:10:00,43.58,43.62,43.5,43.6,22798.827488872,43.58,43.62,43.5,43.6,22798.8275
2009-08-07 11:20:00,43.62,43.74,43.6,43.73,22038.86657257627,43.62,43.74,43.6,43.73,22038.8666
2009-08-07 11:30:00,43.72,43.86,43.7,43.82,32244.05601997612,43.72,43.86,43.7,43.82,32244.056
2009-08-07 11:40:00,43.82,43.84,43.69,43.81,20844.642275540114,43.82,43.84,43.69,43.81,20844.6423
2009-08-07 11:50:00,43.81,43.85,43.72,43.72,60471.17576810336,43.81,43.85,43.72,43.72,60471.1758
2009-08-07 12:00:00,43.74,43.74,43.68,43.72,11290.847899250895,43.74,43.74,43.68,43.72,11290.8479
2009-08-07 12:10:00,43.72,43.73,43.61,43.66,13136.467267397677,43.72,43.73,43.61,43.66,13136.4673
2009-08-07 12:20:00,43.67,43.76,43.65,43.73,11942.242970361523,43.67,43.76,43.65,43.73,11942.243
2009-08-07 12:30:00,43.74,43.84,43.74,43.82,11725.111279991315,43.74,43.84,43.74,43.82,11725.1113
2009-08-07 12:40:00,43.82,43.87,43.81,43.84,10313.755292584952,43.82,43.87,43.81,43.84,10313.7553
2009-08-07 12:50:00,43.85,43.88,43.79,43.84,12159.374660731732,43.85,43.88,43.79,43.84,12159.3747
2009-08-07 13:00:00,43.84,43.93,43.75,43.75,19107.58875257844,43.84,43.93,43.75,43.75,19107.5888
2009-08-07 13:10:00,43.76,43.8,43.68,43.68,31158.39756812507,43.76,43.8,43.68,43.68,31158.3976
2009-08-07 13:20:00,43.69,43.83,43.62,43.81,30181.304961459125,43.69,43.83,43.62,43.81,30181.305
2009-08-07 13:30:00,43.82,43.95,43.8,43.95,23775.920095537946,43.82,43.95,43.8,43.95,23775.9201
2009-08-07 13:40:00,43.95,43.98,43.92,43.93,29312.77819997829,43.95,43.98,43.92,43.93,29312.7782
2009-08-07 13:50:00,43.95,43.95,43.8,43.83,19867.549668874173,43.95,43.95,43.8,43.83,19867.5497
2009-08-07 14:00:00,43.84,43.89,43.84,43.86,14330.69156443383,43.84,43.89,43.84,43.86,14330.6916
2009-08-07 14:10:00,43.86,43.88,43.76,43.77,32895.45109108675,43.86,43.88,43.76,43.77,32895.4511
2009-08-07 14:20:00,43.78,43.8,43.68,43.73,22147.43241776137,43.78,43.8,43.68,43.73,22147.4324
2009-08-07 14:30:00,43.73,43.75,43.65,43.69,24970.144392574097,43.73,43.75,43.65,43.69,24970.1444
2009-08-07 14:40:00,43.7,43.78,43.68,43.77,16176.31093258061,43.7,43.78,43.68,43.77,16176.3109
2009-08-07 14:50:00,43.76,43.78,43.72,43.72,16284.876777765716,43.76,43.78,43.72,43.72,16284.8768
2009-08-07 15:00:00,43.72,43.72,43.59,43.61,53197.264140701336,43.72,43.72,43.59,43.61,53197.2641
2009-08-07 15:10:00,43.6,43.67,43.57,43.64,37238.08489849094,43.6,43.67,43.57,43.64,37238.0849
2009-08-07 15:20:00,43.64,43.64,43.52,43.59,47009.010965150366,43.64,43.64,43.52,43.59,47009.011
2009-08-07 15:30:00,43.59,43.59,43.45,43.52,109217.2402562154,43.59,43.59,43.45,43.52,109217.2403
2009-08-07 15:40:00,43.52,43.56,43.45,43.49,72630.5504288351,43.52,43.56,43.45,43.49,72630.5504
2009-08-07 15:50:00,43.5,43.66,43.47,43.55,194224.2970361524,43.5,43.66,43.47,43.55,194224.297
2009-08-10 09:30:00,43.56,43.85,43.33,43.83,101400.49940288786,43.56,43.85,43.33,43.83,101400.4994
2009-08-10 09:40:00,43.83,43.85,43.72,43.81,66225.16556291391,43.83,43.85,43.72,43.81,66225.1656
2009-08-10 09:50:00,43.83,44.11,43.8,44.03,79470.1986754967,43.83,44.11,43.8,44.03,79470.1987
2009-08-10 10:00:00,44.03,44.04,43.84,43.88,50374.55216588861,44.03,44.04,43.84,43.88,50374.5522
2009-08-10 10:10:00,43.89,43.92,43.83,43.84,38758.0067310824,43.89,43.92,43.83,43.84,38758.0067
2009-08-10 10:20:00,43.84,43.95,43.84,43.95,45163.39159700358,43.84,43.95,43.84,43.95,45163.3916
2009-08-10 10:30:00,43.95,44.0,43.93,43.96,118228.2054065791,43.95,44.0,43.93,43.96,118228.2054
2009-08-10 10:40:00,43.95,43.96,43.9,43.93,66225.16556291391,43.95,43.96,43.9,43.93,66225.1656
2009-08-10 10:50:00,43.92,43.99,43.92,43.98,59602.64900662252,43.92,43.99,43.92,43.98,59602.649
2009-08-10 11:00:00,43.98,44.01,43.98,43.98,30289.87080664423,43.98,44.01,43.98,43.98,30289.8708
2009-08-10 11:10:00,43.98,44.06,43.94,43.97,37238.08489849094,43.98,44.06,43.94,43.97,37238.0849
2009-08-10 11:20:00,43.96,44.02,43.91,43.93,15524.915861469985,43.96,44.02,43.91,43.93,15524.9159
2009-08-10 11:30:00,43.92,43.97,43.91,43.97,14764.95494517425,43.92,43.97,43.91,43.97,14764.9549
2009-08-10 11:40:00,43.97,43.99,43.95,43.95,21387.47150146564,43.97,43.99,43.95,43.95,21387.4715
2009-08-10 11:50:00,43.95,43.96,43.94,43.95,27032.895451091088,43.95,43.96,43.94,43.95,27032.8955
2009-08-10 12:00:00,43.95,43.96,43.94,43.94,17261.969384431657,43.95,43.96,43.94,43.94,17261.9694
2009-08-10 12:10:00,43.94,43.95,43.93,43.94,20736.07643035501,43.94,43.95,43.93,43.94,20736.0764
2009-08-10 12:20:00,43.94,43.99,43.91,43.93,73933.34057105635,43.94,43.99,43.91,43.93,73933.3406
2009-08-10 12:30:00,43.92,43.95,43.9,43.95,84138.5300184562,43.92,43.95,43.9,43.95,84138.53
2009-08-10 12:40:00,43.94,43.98,43.84,43.86,46574.747584409946,43.94,43.98,43.84,43.86,46574.7476
2009-08-10 12:50:00,43.86,43.94,43.85,43.91,24101.61763109326,43.86,43.94,43.85,43.91,24101.6176
2009-08-10 13:00:00,43.91,43.95,43.83,43.83,32569.75355553143,43.91,43.95,43.83,43.83,32569.7536
2009-08-10 13:10:00,43.84,43.99,43.84,43.94,38758.0067310824,43.84,43.99,43.84,43.94,38758.0067
2009-08-10 13:20:00,43.93,43.99,43.91,43.95,26164.368689610248,43.93,43.99,43.91,43.95,26164.3687
2009-08-10 13:30:00,43.96,43.97,43.9,43.94,17370.535229616762,43.96,43.97,43.9,43.94,17370.5352
2009-08-10 13:40:00,43.95,44.08,43.95,44.07,19976.11551405928,43.95,44.08,43.95,44.07,19976.1155
2009-08-10 13:50:00,44.07,44.13,44.07,44.12,25295.84192812941,44.07,44.13,44.07,44.12,25295.8419
2009-08-10 14:00:00,44.12,44.13,43.97,44.02,20953.20812072522,44.12,44.13,43.97,44.02,20953.2081
2009-08-10 14:10:00,44.03,44.04,43.93,43.95,35175.333839973944,44.03,44.04,43.93,43.95,35175.3338
2009-08-10 14:20:00,43.95,44.06,43.95,44.05,22255.99826294648,43.95,44.06,43.95,44.05,22255.9983
2009-08-10 14:30:00,44.04,44.06,43.99,44.0,27358.592986646403,44.04,44.06,43.99,44.0,27358.593
2009-08-10 14:40:00,44.01,44.06,43.97,43.97,19216.154597763543,44.01,44.06,43.97,43.97,19216.1546
2009-08-10 14:50:00,43.95,44.01,43.93,43.97,39626.53349256324,43.95,44.01,43.93,43.97,39626.5335
2009-08-10 15:00:00,43.97,44.07,43.97,44.06,65248.07295624797,43.97,44.07,43.97,44.06,65248.073
2009-08-10 15:10:00,44.05,44.08,43.97,43.99,49940.288785148194,44.05,44.08,43.97,43.99,49940.2888
2009-08-10 15:20:00,43.99,44.11,43.95,44.07,74259.03810661167,43.99,44.11,43.95,44.07,74259.0381
2009-08-10 15:30:00,44.07,44.21,44.06,44.21,76104.65747475844,44.07,44.21,44.06,44.21,76104.6575
2009-08-10 15:40:00,44.2,44.21,44.11,44.2,52328.737379220496,44.2,44.21,44.11,44.2,52328.7374
2009-08-10 15:50:00,44.2,44.2,44.06,44.17,184561.9368146781,44.2,44.2,44.06,44.17,184561.9368
2009-08-11 09:30:00,43.84,44.3,43.74,44.16,77407.4476169797,43.84,44.3,43.74,44.16,77407.4476
2009-08-11 09:40:00,44.14,44.29,43.85,43.91,77733.14515253501,44.14,44.29,43.85,43.91,77733.1452
2009-08-11 09:50:00,43.92,43.98,43.77,43.94,67636.52155032028,43.92,43.98,43.77,43.94,67636.5216
2009-08-11 10:00:00,43.94,43.96,43.8,43.87,59494.08316143741,43.94,43.96,43.8,43.87,59494.0832
2009-08-11 10:10:00,43.86,44.0,43.86,43.94,26598.632070350668,43.86,44.0,43.86,43.94,26598.6321
2009-08-11 10:20:00,43.93,43.98,43.9,43.93,30941.26587775486,43.93,43.98,43.9,43.93,30941.2659
2009-08-11 10:30:00,43.92,43.98,43.9,43.95,63728.1511236565,43.92,43.98,43.9,43.95,63728.1511
2009-08-11 10:40:00,43.94,43.95,43.93,43.94,25621.539463684727,43.94,43.95,43.93,43.94,25621.5395
2009-08-11 10:50:00,43.94,43.97,43.94,43.94,25730.10530886983,43.94,43.97,43.94,43.94,25730.1053
2009-08-11 11:00:00,43.94,43.97,43.94,43.94,35501.03137552926,43.94,43.97,43.94,43.94,35501.0314
2009-08-11 11:10:00,43.94,44.0,43.94,43.95,51025.94723699924,43.94,44.0,43.94,43.95,51025.9472
2009-08-11 11:20:00,43.95,43.97,43.94,43.95,28118.55390294213,43.95,43.97,43.94,43.95,28118.5539
2009-08-11 11:30:00,43.94,43.95,43.94,43.94,20301.8130496146,43.94,43.95,43.94,43.94,20301.813
2009-08-11 11:40:00,43.94,44.09,43.94,43.98,62425.360981435246,43.94,44.09,43.94,43.98,62425.361
2009-08-11 11:50:00,43.96,43.98,43.94,43.95,29529.9098903485,43.96,43.98,43.94,43.95,29529.9099
2009-08-11 12:00:00,43.94,44.04,43.94,43.96,38432.30919552709,43.94,44.04,43.94,43.96,38432.3092
2009-08-11 12:10:00,43.96,44.02,43.94,43.95,18673.325371838026,43.96,44.02,43.94,43.95,18673.3254
2009-08-11 12:20:00,43.94,43.95,43.84,43.9,48311.801107371626,43.94,43.95,43.84,43.9,48311.8011
2009-08-11 12:30:00,43.91,43.98,43.91,43.95,21496.037346650744,43.91,43.98,43.91,43.95,21496.0373
2009-08-11 12:40:00,43.94,43.95,43.83,43.89,23015.95917924221,43.94,43.95,43.83,43.89,23015.9592
2009-08-11 12:50:00,43.88,43.91,43.88,43.89,11833.67712517642,43.88,43.91,43.88,43.89,11833.6771
2009-08-11 13:00:00,43.89,43.91,43.88,43.89,69265.00922809684,43.89,43.91,43.88,43.89,69265.0092
2009-08-11 13:10:00,43.89,43.91,43.89,43.9,15307.784171099773,43.89,43.91,43.89,43.9,15307.7842
2009-08-11 13:20:00,43.9,43.9,43.77,43.77,16719.140158506136,43.9,43.9,43.77,43.77,16719.1402
2009-08-11 13:30:00,43.77,43.84,43.77,43.8,14656.389099989145,43.77,43.84,43.77,43.8,14656.3891
2009-08-11 13:40:00,43.77,43.84,43.75,43.84,22798.827488872,43.77,43.84,43.75,43.84,22798.8275
2009-08-11 13:50:00,43.85,43.87,43.84,43.84,11399.413744436,43.85,43.87,43.84,43.84,11399.4137
2009-08-11 14:00:00,43.85,43.97,43.84,43.94,59168.385625882096,43.85,43.97,43.84,43.94,59168.3856
2009-08-11 14:10:00,43.95,43.98,43.94,43.98,26598.632070350668,43.95,43.98,43.94,43.98,26598.6321
2009-08-11 14:20:00,43.97,44.01,43.88,43.94,18890.45706220823,43.97,44.01,43.88,43.94,18890.4571
2009-08-11 14:30:00,43.92,43.95,43.88,43.94,93475.1927043752,43.92,43.95,43.88,43.94,93475.1927
2009-08-11 14:40:00,43.95,43.95,43.93,43.94,22907.393334057106,43.95,43.95,43.93,43.94,22907.3933
2009-08-11 14:50:00,43.94,44.01,43.94,43.98,35718.16306589947,43.94,44.01,43.94,43.98,35718.1631
2009-08-11 15:00:00,43.99,44.1,43.95,44.07,75561.82824883291,43.99,44.1,43.95,44.07,75561.8282
2009-08-11 15:10:00,44.07,44.1,44.06,44.07,37780.91412441646,44.07,44.1,44.06,44.07,37780.9141
2009-08-11 15:20:00,44.08,44.15,44.07,44.13,27141.4612962762,44.08,44.15,44.07,44.13,27141.4613
2009-08-11 15:30:00,44.16,44.19,44.11,44.13,61665.40006513951,44.16,44.19,44.11,44.13,61665.4001
2009-08-11 15:40:00,44.13,44.2,44.07,44.09,58299.85886440126,44.13,44.2,44.07,44.09,58299.8589
2009-08-11 15:50:00,44.07,44.09,43.97,44.0,182390.619910976,44.07,44.09,43.97,44.0,182390.6199
2009-08-12 09:30:00,44.33,44.35,43.76,44.09,59276.9514710672,44.33,44.35,43.76,44.09,59276.9515
2009-08-12 09:40:00,44.07,44.59,43.98,44.55,70676.3652155032,44.07,44.59,43.98,44.55,70676.3652
2009-08-12 09:50:00,44.54,45.01,44.5,45.0,170774.0744761698,44.54,45.01,44.5,45.0,170774.0745
2009-08-12 10:00:00,45.0,45.12,44.92,44.93,86092.71523178808,45.0,45.12,44.92,44.93,86092.7152
2009-08-12 10:10:00,44.93,45.0,44.86,44.89,83052.87156660514,44.93,45.0,44.86,44.89,83052.8716
2009-08-12 10:20:00,44.89,45.13,44.89,45.13,67853.65324069049,44.89,45.13,44.89,45.13,67853.6532
2009-08-12 10:30:00,45.12,45.28,45.1,45.11,75561.82824883291,45.12,45.28,45.1,45.11,75561.8282
2009-08-12 10:40:00,45.11,45.23,45.04,45.2,33004.01693627185,45.11,45.23,45.04,45.2,33004.0169
2009-08-12 10:50:00,45.2,45.2,44.93,45.01,105308.86982955162,45.2,45.2,44.93,45.01,105308.8698
2009-08-12 11:00:00,45.0,45.12,44.96,45.12,29529.9098903485,45.0,45.12,44.96,45.12,29529.9099
2009-08-12 11:10:00,45.09,45.12,44.97,44.97,32026.924329605907,45.09,45.12,44.97,44.97,32026.9243
2009-08-12 11:20:00,45.0,45.0,44.91,44.96,24535.88101183368,45.0,45.0,44.91,44.96,24535.881
2009-08-12 11:30:00,44.98,45.13,44.97,45.11,86201.28107697319,44.98,45.13,44.97,45.11,86201.2811
2009-08-12 11:40:00,45.12,45.17,45.08,45.13,124959.2878080556,45.12,45.17,45.08,45.13,124959.2878
2009-08-12 11:50:00,45.13,45.16,45.08,45.13,43969.16729996744,45.13,45.16,45.08,45.13,43969.1673
2009-08-12 12:00:00,45.12,45.14,45.0,45.04,19758.98382368907,45.12,45.14,45.0,45.04,19758.9838
2009-08-12 12:10:00,45.05,45.15,45.04,45.13,74150.47226142656,45.05,45.15,45.04,45.13,74150.4723
2009-08-12 12:20:00,45.14,45.3,45.13,45.27,105743.13321029204,45.14,45.3,45.13,45.27,105743.1332
2009-08-12 12:30:00,45.25,45.28,45.15,45.21,48637.49864292693,45.25,45.28,45.15,45.21,48637.4986
2009-08-12 12:40:00,45.21,45.22,45.12,45.13,15633.481706655088,45.21,45.22,45.12,45.13,15633.4817
2009-08-12 12:50:00,45.12,45.27,45.12,45.25,23450.22255998263,45.12,45.27,45.12,45.25,23450.2226
2009-08-12 13:00:00,45.24,45.24,45.18,45.19,29747.041580718706,45.24,45.24,45.18,45.19,29747.0416
2009-08-12 13:10:00,45.19,45.28,45.19,45.21,29855.60742590381,45.19,45.28,45.19,45.21,29855.6074
2009-08-12 13:20:00,45.23,45.28,45.23,45.25,17804.798610357182,45.23,45.28,45.23,45.25,17804.7986
2009-08-12 13:30:00,45.24,45.27,45.2,45.23,40060.79687330366,45.24,45.27,45.2,45.23,40060.7969
2009-08-12 13:40:00,45.24,45.27,45.2,45.24,246878.73195092825,45.24,45.27,45.2,45.24,246878.732
2009-08-12 13:50:00,45.24,45.24,45.2,45.23,69699.27260883726,45.24,45.24,45.2,45.23,69699.2726
2009-08-12 14:00:00,45.22,45.24,45.21,45.23,43534.90391922701,45.22,45.24,45.21,45.23,43534.9039
2009-08-12 14:10:00,45.22,45.27,45.21,45.25,84247.0958636413,45.22,45.27,45.21,45.25,84247.0959
2009-08-12 14:20:00,45.26,45.32,45.19,45.2,74041.90641624146,45.26,45.32,45.19,45.2,74041.9064
2009-08-12 14:30:00,45.2,45.3,45.17,45.2,201823.90619910977,45.2,45.3,45.17,45.2,201823.9062
2009-08-12 14:40:00,45.2,45.24,45.12,45.24,53305.82998588644,45.2,45.24,45.12,45.24,53305.83
2009-08-12 14:50:00,45.23,45.49,45.2,45.48,101183.36771251763,45.23,45.49,45.2,45.48,101183.3677
2009-08-12 15:00:00,45.46,45.54,45.42,45.44,166214.3089783954,45.46,45.54,45.42,45.44,166214.309
2009-08-12 15:10:00,45.43,45.43,45.3,45.36,89783.95396808164,45.43,45.43,45.3,45.36,89783.954
2009-08-12 15:20:00,45.36,45.41,45.23,45.34,67745.08739550538,45.36,45.41,45.23,45.34,67745.0874
2009-08-12 15:30:00,45.35,45.44,45.31,45.42,109542.93779177072,45.35,45.44,45.31,45.42,109542.9378
2009-08-12 15:40:00,45.41,45.44,45.31,45.31,601563.3481706656,45.41,45.44,45.31,45.31,601563.3482
2009-08-12 15:50:00,45.32,45.33,45.15,45.23,244924.5467375964,45.32,45.33,45.15,45.23,244924.5467
2009-08-13 09:30:00,44.98,45.5,44.98,45.5,100423.40679622193,44.98,45.5,44.98,45.5,100423.4068
2009-08-13 09:40:00,45.47,45.55,45.23,45.23,227554.0115079796,45.47,45.55,45.23,45.23,227554.0115
2009-08-13 09:50:00,45.19,45.2,45.03,45.06,93475.1927043752,45.19,45.2,45.03,45.06,93475.1927
2009-08-13 10:00:00,45.03,45.27,45.0,45.22,68830.74584735642,45.03,45.27,45.0,45.22,68830.7458
2009-08-13 10:10:00,45.23,45.44,45.22,45.41,61991.097600694826,45.23,45.44,45.22,45.41,61991.0976
2009-08-13 10:20:00,45.41,45.42,45.32,45.37,43752.03560959722,45.41,45.42,45.32,45.37,43752.0356
2009-08-13 10:30:00,45.4,45.53,45.33,45.48,255998.26294647704,45.4,45.53,45.33,45.48,255998.2629
2009-08-13 10:40:00,45.48,45.48,45.37,45.4,30615.568342199545,45.48,45.48,45.37,45.4,30615.5683
2009-08-13 10:50:00,45.41,45.44,45.28,45.33,56997.06872218,45.41,45.44,45.28,45.33,56997.0687
2009-08-13 11:00:00,45.32,45.35,45.27,45.31,35175.333839973944,45.32,45.35,45.27,45.31,35175.3338
2009-08-13 11:10:00,45.31,45.31,45.15,45.21,19433.28628813376,45.31,45.31,45.15,45.21,19433.2863
2009-08-13 11:20:00,45.23,45.24,45.16,45.24,44511.99652589296,45.23,45.24,45.16,45.24,44511.9965
2009-08-13 11:30:00,45.24,45.34,45.23,45.33,15959.1792422104,45.24,45.34,45.23,45.33,15959.1792
2009-08-13 11:40:00,45.35,45.35,45.35,45.35,24861.578547388992,45.35,45.35,45.35,45.35,24861.5785
2009-08-13 11:50:00,45.34,45.34,45.2,45.25,21821.73488220606,45.34,45.34,45.2,45.25,21821.7349
2009-08-13 12:00:00,45.24,45.28,45.2,45.24,25621.539463684727,45.24,45.28,45.2,45.24,25621.5395
2009-08-13 12:10:00,45.24,45.32,45.24,45.27,18130.496145912497,45.24,45.32,45.24,45.27,18130.4961
2009-08-13 12:20:00,45.27,45.31,45.23,45.29,19541.85213331886,45.27,45.31,45.23,45.29,19541.8521
2009-08-13 12:30:00,45.29,45.33,45.26,45.31,11399.413744436,45.29,45.33,45.26,45.31,11399.4137
2009-08-13 12:40:00,45.3,45.35,45.3,45.32,13787.862338508306,45.3,45.35,45.3,45.32,13787.8623
2009-08-13 12:50:00,45.31,45.31,45.26,45.27,14982.086635544458,45.31,45.31,45.26,45.27,14982.0866
2009-08-13 13:00:00,45.26,45.41,45.25,45.37,34741.070459233524,45.26,45.41,45.25,45.37,34741.0705
2009-08-13 13:10:00,45.37,45.39,45.19,45.22,28335.685593312344,45.37,45.39,45.19,45.22,28335.6856
2009-08-13 13:20:00,45.23,45.26,45.13,45.13,14330.69156443383,45.23,45.26,45.13,45.13,14330.6916
2009-08-13 13:30:00,45.14,45.16,45.11,45.12,160786.01671914017,45.14,45.16,45.11,45.12,160786.0167
2009-08-13 13:40:00,45.12,45.13,45.1,45.13,32244.05601997612,45.12,45.13,45.1,45.13,32244.056
2009-08-13 13:50:00,45.12,45.18,45.09,45.14,439365.975464119,45.12,45.18,45.09,45.14,439365.9755
2009-08-13 14:00:00,45.12,45.12,45.0,45.05,21604.60319183585,45.12,45.12,45.0,45.05,21604.6032
2009-08-13 14:10:00,45.03,45.03,44.86,44.95,45380.52328737379,45.03,45.03,44.86,44.95,45380.5233
2009-08-13 14:20:00,44.95,44.97,44.91,44.96,19107.58875257844,44.95,44.97,44.91,44.96,19107.5888
2009-08-13 14:30:00,44.95,45.02,44.92,44.96,26381.50037998045,44.95,45.02,44.92,44.96,26381.5004
2009-08-13 14:40:00,44.97,45.02,44.92,44.93,31484.09510368038,44.97,45.02,44.92,44.93,31484.0951
2009-08-13 14:50:00,44.94,45.06,44.93,44.99,30398.43665182933,44.94,45.06,44.93,44.99,30398.4367
2009-08-13 15:00:00,45.0,45.04,44.93,45.04,37346.65074367605,45.0,45.04,44.93,45.04,37346.6507
2009-08-13 15:10:00,45.02,45.13,44.95,44.98,68722.18000217131,45.02,45.13,44.95,44.98,68722.18
2009-08-13 15:20:00,44.99,45.0,44.91,44.94,38975.13842145261,44.99,45.0,44.91,44.94,38975.1384
2009-08-13 15:30:00,44.94,44.98,44.9,44.96,83812.83248290088,44.94,44.98,44.9,44.96,83812.8325
2009-08-13 15:40:00,44.96,45.08,44.93,44.95,86744.11030289871,44.96,45.08,44.93,44.95,86744.1103
2009-08-13 15:50:00,44.97,45.1,44.96,45.06,194007.1653457822,44.97,45.1,44.96,45.06,194007.1653
2009-08-14 09:30:00,44.59,45.01,44.55,44.71,87178.37368363913,44.59,45.01,44.55,44.71,87178.3737
2009-08-14 09:40:00,44.71,44.97,44.65,44.65,58299.85886440126,44.71,44.97,44.65,44.65,58299.8589
2009-08-14 09:50:00,44.68,44.69,44.3,44.39,92606.66594289435,44.68,44.69,44.3,44.39,92606.6659
2009-08-14 10:00:00,44.31,44.36,44.0,44.09,111605.6888502877,44.31,44.36,44.0,44.09,111605.6889
2009-08-14 10:10:00,44.07,44.15,44.05,44.07,55911.41027032895,44.07,44.15,44.05,44.07,55911.4103
2009-08-14 10:20:00,44.1,44.14,44.06,44.12,35609.597220714364,44.1,44.14,44.06,44.12,35609.5972
2009-08-14 10:30:00,44.1,44.3,44.07,44.27,35283.89968515905,44.1,44.3,44.07,44.27,35283.8997
2009-08-14 10:40:00,44.27,44.31,44.13,44.17,65682.33633698839,44.27,44.31,44.13,44.17,65682.3363
2009-08-14 10:50:00,44.17,44.32,44.17,44.3,85007.05677993703,44.17,44.32,44.17,44.3,85007.0568
2009-08-14 11:00:00,44.3,44.35,44.21,44.24,60471.17576810336,44.3,44.35,44.21,44.24,60471.1758
2009-08-14 11:10:00,44.24,44.3,44.19,44.3,62425.360981435246,44.24,44.3,44.19,44.3,62425.361
2009-08-14 11:20:00,44.3,44.39,44.21,44.21,42883.508848116384,44.3,44.39,44.21,44.21,42883.5088
2009-08-14 11:30:00,44.21,44.3,44.19,44.3,43969.16729996744,44.21,44.3,44.19,44.3,43969.1673
2009-08-14 11:40:00,44.3,44.41,44.3,44.37,47443.27434589079,44.3,44.41,44.3,44.37,47443.2743
2009-08-14 11:50:00,44.37,44.5,44.34,44.43,57539.89794810553,44.37,44.5,44.34,44.43,57539.8979
2009-08-14 12:00:00,44.44,44.46,44.39,44.44,58842.68809032679,44.44,44.46,44.39,44.44,58842.6881
2009-08-14 12:10:00,44.45,44.48,44.41,44.44,19216.154597763543,44.45,44.48,44.41,44.44,19216.1546
2009-08-14 12:20:00,44.44,44.48,44.33,44.35,44294.86483552275,44.44,44.48,44.33,44.35,44294.8648
2009-08-14 12:30:00,44.34,44.48,44.33,44.46,17913.364455542287,44.34,44.48,44.33,44.46,17913.3645
2009-08-14 12:40:00,44.46,44.49,44.44,44.49,21930.300727391164,44.46,44.49,44.44,44.49,21930.3007
2009-08-14 12:50:00,44.47,44.48,44.43,44.45,19976.11551405928,44.47,44.48,44.43,44.45,19976.1155
2009-08-14 13:00:00,44.46,44.49,44.44,44.47,38975.13842145261,44.46,44.49,44.44,44.47,38975.1384
2009-08-14 13:10:00,44.46,44.51,44.43,44.49,43752.03560959722,44.46,44.51,44.43,44.49,43752.0356
2009-08-14 13:20:00,44.5,44.52,44.42,44.43,21278.90565628053,44.5,44.52,44.42,44.43,21278.9057
2009-08-14 13:30:00,44.43,44.47,44.34,44.44,39083.70426663772,44.43,44.47,44.34,44.44,39083.7043
2009-08-14 13:40:00,44.45,44.49,44.43,44.43,15090.652480729565,44.45,44.49,44.43,44.43,15090.6525
2009-08-14 13:50:00,44.41,44.47,44.36,44.47,16176.31093258061,44.41,44.47,44.36,44.47,16176.3109
2009-08-14 14:00:00,44.47,44.47,44.42,44.43,13353.598957767888,44.47,44.47,44.42,44.43,13353.599
2009-08-14 14:10:00,44.43,44.49,44.42,44.44,18239.0619910976,44.43,44.49,44.42,44.44,18239.062
2009-08-14 14:20:00,44.44,44.46,44.42,44.45,14764.95494517425,44.44,44.46,44.42,44.45,14764.9549
2009-08-14 14:30:00,44.44,44.47,44.42,44.44,18347.627836282707,44.44,44.47,44.42,44.44,18347.6278
2009-08-14 14:40:00,44.43,44.49,44.42,44.47,14004.994028878516,44.43,44.49,44.42,44.47,14004.994
2009-08-14 14:50:00,44.43,44.48,44.4,44.41,26815.76376072088,44.43,44.48,44.4,44.41,26815.7638
2009-08-14 15:00:00,44.4,44.51,44.4,44.48,21170.33981109543,44.4,44.51,44.4,44.48,21170.3398
2009-08-14 15:10:00,44.5,44.68,44.43,44.67,144284.00825100424,44.5,44.68,44.43,44.67,144284.0083
2009-08-14 15:20:00,44.67,44.68,44.61,44.67,83595.70079253067,44.67,44.68,44.61,44.67,83595.7008
2009-08-14 15:30:00,44.66,44.77,44.59,44.73,63728.1511236565,44.66,44.77,44.59,44.73,63728.1511
2009-08-14 15:40:00,44.74,44.82,44.65,44.75,87395.50537400934,44.74,44.82,44.65,44.75,87395.5054
2009-08-14 15:50:00,44.74,44.95,44.7,44.94,189555.9656931929,44.74,44.95,44.7,44.94,189555.9657
2009-08-17 09:30:00,44.53,44.79,44.12,44.43,61773.965910324616,44.53,44.79,44.12,44.43,61773.9659
2009-08-17 09:40:00,44.4,44.58,44.31,44.4,36043.860601454784,44.4,44.58,44.31,44.4,36043.8606
2009-08-17 09:50:00,44.41,44.41,44.24,44.36,45597.654977744,44.41,44.41,44.24,44.36,45597.655
2009-08-17 10:00:00,44.36,44.46,44.29,44.3,63945.28281402671,44.36,44.46,44.29,44.3,63945.2828
2009-08-17 10:10:00,44.3,44.31,44.2,44.27,60579.74161328846,44.3,44.31,44.2,44.27,60579.7416
2009-08-17 10:20:00,44.27,44.54,44.27,44.5,55477.14688958854,44.27,44.54,44.27,44.5,55477.1469
2009-08-17 10:30:00,44.5,44.5,44.33,44.4,56779.93703180979,44.5,44.5,44.33,44.4,56779.937
2009-08-17 10:40:00,44.39,44.41,44.31,44.31,53197.264140701336,44.39,44.41,44.31,44.31,53197.2641
2009-08-17 10:50:00,44.32,44.4,44.21,44.26,27901.422212571924,44.32,44.4,44.21,44.26,27901.4222
2009-08-17 11:00:00,44.28,44.3,44.15,44.22,54174.35674736728,44.28,44.3,44.15,44.22,54174.3567
2009-08-17 11:10:00,44.22,44.33,44.18,44.21,44946.25990663337,44.22,44.33,44.18,44.21,44946.2599
2009-08-17 11:20:00,44.21,44.29,44.19,44.22,42123.54793182065,44.21,44.29,44.19,44.22,42123.5479
2009-08-17 11:30:00,44.22,44.27,44.21,44.24,24427.31516664857,44.22,44.27,44.21,44.24,24427.3152
2009-08-17 11:40:00,44.25,44.34,44.21,44.24,29421.344045163394,44.25,44.34,44.21,44.24,29421.344
2009-08-17 11:50:00,44.24,44.27,44.19,44.24,39409.40180219303,44.24,44.27,44.19,44.24,39409.4018
2009-08-17 12:00:00,44.22,44.29,44.21,44.25,33221.14862664206,44.22,44.29,44.21,44.25,33221.1486
2009-08-17 12:10:00,44.23,44.3,44.21,44.3,31592.660948865487,44.23,44.3,44.21,44.3,31592.6609
2009-08-17 12:20:00,44.28,44.42,44.26,44.34,20953.20812072522,44.28,44.42,44.26,44.34,20953.2081
2009-08-17 12:30:00,44.35,44.4,44.32,44.32,38975.13842145261,44.35,44.4,44.32,44.32,38975.1384
2009-08-17 12:40:00,44.33,44.36,44.33,44.34,47877.537726631206,44.33,44.36,44.33,44.34,47877.5377
2009-08-17 12:50:00,44.35,44.39,44.34,44.38,27358.592986646403,44.35,44.39,44.34,44.38,27358.593
2009-08-17 13:00:00,44.38,44.39,44.29,44.34,51134.51308218435,44.38,44.39,44.29,44.34,51134.5131
2009-08-17 13:10:00,44.36,44.45,44.32,44.44,32352.62186516122,44.36,44.45,44.32,44.44,32352.6219
2009-08-17 13:20:00,44.43,44.44,44.36,44.38,25730.10530886983,44.43,44.44,44.36,44.38,25730.1053
2009-08-17 13:30:00,44.37,44.43,44.31,44.39,22798.827488872,44.37,44.43,44.31,44.39,22798.8275
2009-08-17 13:40:00,44.38,44.46,44.31,44.42,28769.948974052764,44.38,44.46,44.31,44.42,28769.949
2009-08-17 13:50:00,44.43,44.47,44.38,44.42,34632.50461404842,44.43,44.47,44.38,44.42,34632.5046
2009-08-17 14:00:00,44.41,44.42,44.33,44.35,15959.1792422104,44.41,44.42,44.33,44.35,15959.1792
2009-08-17 14:10:00,44.36,44.36,44.31,44.33,28227.11974812724,44.36,44.36,44.31,44.33,28227.1197
2009-08-17 14:20:00,44.33,44.4,44.32,44.36,41255.02117033981,44.33,44.4,44.32,44.36,41255.0212
2009-08-17 14:30:00,44.37,44.46,44.37,44.43,32244.05601997612,44.37,44.46,44.37,44.43,32244.056
2009-08-17 14:40:00,44.43,44.46,44.38,44.42,56671.37118662469,44.43,44.46,44.38,44.42,56671.3712
2009-08-17 14:50:00,44.42,44.47,44.41,44.46,48746.06448811204,44.42,44.47,44.41,44.46,48746.0645
2009-08-17 15:00:00,44.45,44.48,44.43,44.46,42992.07469330149,44.45,44.48,44.43,44.46,42992.0747
2009-08-17 15:10:00,44.46,44.48,44.4,44.45,88915.42720660081,44.46,44.48,44.4,44.45,88915.4272
2009-08-17 15:20:00,44.45,44.51,44.37,44.51,77733.14515253501,44.45,44.51,44.37,44.51,77733.1452
2009-08-17 15:30:00,44.52,44.52,44.44,44.48,55694.27857995874,44.52,44.52,44.44,44.48,55694.2786
2009-08-17 15:40:00,44.47,44.59,44.41,44.53,118228.2054065791,44.47,44.59,44.41,44.53,118228.2054
2009-08-17 15:50:00,44.53,44.54,44.43,44.44,217674.51959613507,44.53,44.54,44.43,44.44,217674.5196
2009-08-18 09:30:00,44.3,44.63,44.3,44.44,107154.4891976984,44.3,44.63,44.3,44.44,107154.4892
2009-08-18 09:40:00,44.44,44.55,44.42,44.45,71653.45782216915,44.44,44.55,44.42,44.45,71653.4578
2009-08-18 09:50:00,44.43,44.48,44.37,44.4,38758.0067310824,44.43,44.48,44.37,44.4,38758.0067
2009-08-18 10:00:00,44.42,44.45,44.27,44.3,70784.93106068831,44.42,44.45,44.27,44.3,70784.9311
2009-08-18 10:10:00,44.3,44.32,44.17,44.26,39952.23102811856,44.3,44.32,44.17,44.26,39952.231
2009-08-18 10:20:00,44.26,44.27,44.07,44.26,60579.74161328846,44.26,44.27,44.07,44.26,60579.7416
2009-08-18 10:30:00,44.23,44.5,44.21,44.5,202258.1695798502,44.23,44.5,44.21,44.5,202258.1696
2009-08-18 10:40:00,44.48,44.51,44.36,44.37,37672.34827923135,44.48,44.51,44.36,44.37,37672.3483
2009-08-18 10:50:00,44.37,44.38,44.25,44.3,77950.27684290522,44.37,44.38,44.25,44.3,77950.2768
2009-08-18 11:00:00,44.31,44.35,44.24,44.34,33438.28031701227,44.31,44.35,44.24,44.34,33438.2803
2009-08-18 11:10:00,44.35,44.46,44.35,44.42,122787.9709043535,44.35,44.46,44.35,44.42,122787.9709
2009-08-18 11:20:00,44.43,44.65,44.42,44.61,48637.49864292693,44.43,44.65,44.42,44.61,48637.4986
2009-08-18 11:30:00,44.62,44.72,44.62,44.71,42232.11377700576,44.62,44.72,44.62,44.71,42232.1138
2009-08-18 11:40:00,44.71,44.71,44.58,44.61,23450.22255998263,44.71,44.71,44.58,44.61,23450.2226
2009-08-18 11:50:00,44.61,44.62,44.53,44.55,16610.57431332103,44.61,44.62,44.53,44.55,16610.5743
2009-08-18 12:00:00,44.54,44.58,44.5,44.5,24970.144392574097,44.54,44.58,44.5,44.5,24970.1444
2009-08-18 12:10:00,44.51,44.52,44.45,44.46,16502.008468135926,44.51,44.52,44.45,44.46,16502.0085
2009-08-18 12:20:00,44.47,44.48,44.45,44.46,10422.321137770055,44.47,44.48,44.45,44.46,10422.3211
2009-08-18 12:30:00,44.46,44.5,44.46,44.48,18999.022907393333,44.46,44.5,44.46,44.48,18999.0229
2009-08-18 12:40:00,44.49,44.61,44.49,44.53,51894.47399848008,44.49,44.61,44.49,44.53,51894.474
2009-08-18 12:50:00,44.53,44.54,44.46,44.46,14330.69156443383,44.53,44.54,44.46,44.46,14330.6916
2009-08-18 13:00:00,44.47,44.55,44.46,44.51,24101.61763109326,44.47,44.55,44.46,44.51,24101.6176
2009-08-18 13:10:00,44.51,44.51,44.46,44.5,18999.022907393333,44.51,44.51,44.46,44.5,18999.0229
2009-08-18 13:20:00,44.49,44.5,44.45,44.47,12376.506351101943,44.49,44.5,44.45,44.47,12376.5064
2009-08-18 13:30:00,44.47,44.52,44.4,44.41,37455.21658886115,44.47,44.52,44.4,44.41,37455.2166
2009-08-18 13:40:00,44.42,44.44,44.41,44.43,9010.965150363696,44.42,44.44,44.41,44.43,9010.9652
2009-08-18 13:50:00,44.42,44.47,44.42,44.42,22798.827488872,44.42,44.47,44.42,44.42,22798.8275
2009-08-18 14:00:00,44.42,44.51,44.41,44.5,29421.344045163394,44.42,44.51,44.41,44.5,29421.344
2009-08-18 14:10:00,44.49,44.53,44.45,44.49,35283.89968515905,44.49,44.53,44.45,44.49,35283.8997
2009-08-18 14:20:00,44.48,44.55,44.44,44.54,31918.3584844208,44.48,44.55,44.44,44.54,31918.3585
2009-08-18 14:30:00,44.54,44.64,44.54,44.56,97383.56313103896,44.54,44.64,44.54,44.56,97383.5631
2009-08-18 14:40:00,44.56,44.58,44.54,44.57,23993.05178590816,44.56,44.58,44.54,44.57,23993.0518
2009-08-18 14:50:00,44.57,44.58,44.49,44.54,31375.52925849528,44.57,44.58,44.49,44.54,31375.5293
2009-08-18 15:00:00,44.52,44.59,44.52,44.54,33112.58278145696,44.52,44.59,44.52,44.54,33112.5828
2009-08-18 15:10:00,44.52,44.65,44.52,44.56,51351.64477255456,44.52,44.65,44.52,44.56,51351.6448
2009-08-18 15:20:00,44.55,44.56,44.47,44.5,35066.76799478884,44.55,44.56,44.47,44.5,35066.768
2009-08-18 15:30:00,44.5,44.6,44.49,44.51,92823.79763326458,44.5,44.6,44.49,44.51,92823.7976
2009-08-18 15:40:00,44.51,44.61,44.5,44.61,103354.68461621976,44.51,44.61,44.5,44.61,103354.6846
2009-08-18 15:50:00,44.62,44.65,44.45,44.49,187058.95125393552,44.62,44.65,44.45,44.49,187058.9513
2009-08-19 09:30:00,44.31,44.84,44.13,44.83,55368.58104440344,44.31,44.84,44.13,44.83,55368.581
2009-08-19 09:40:00,44.84,44.84,44.56,44.6,52654.43491477581,44.84,44.84,44.56,44.6,52654.4349
2009-08-19 09:50:00,44.59,44.87,44.59,44.72,45489.0891325589,44.59,44.87,44.59,44.72,45489.0891
2009-08-19 10:00:00,44.71,44.75,44.58,44.67,42557.81131256107,44.71,44.75,44.58,44.67,42557.8113
2009-08-19 10:10:00,44.66,44.77,44.57,44.59,50808.81554662903,44.66,44.77,44.57,44.59,50808.8155
2009-08-19 10:20:00,44.61,44.68,44.43,44.46,47551.84019107589,44.61,44.68,44.43,44.46,47551.8402
2009-08-19 10:30:00,44.46,44.57,44.36,44.56,73607.64303550104,44.46,44.57,44.36,44.56,73607.643
2009-08-19 10:40:00,44.55,44.61,44.49,44.49,17696.232765172077,44.55,44.61,44.49,44.49,17696.2328
2009-08-19 10:50:00,44.49,44.55,44.46,44.52,56562.80534143958,44.49,44.55,44.46,44.52,56562.8053
2009-08-19 11:00:00,44.53,44.55,44.5,44.52,28661.38312886766,44.53,44.55,44.5,44.52,28661.3831
2009-08-19 11:10:00,44.5,44.56,44.49,44.52,39300.83595700793,44.5,44.56,44.49,44.52,39300.836
2009-08-19 11:20:00,44.51,44.51,44.41,44.42,31918.3584844208,44.51,44.51,44.41,44.42,31918.3585
2009-08-19 11:30:00,44.42,44.5,44.42,44.42,32895.45109108675,44.42,44.5,44.42,44.42,32895.4511
2009-08-19 11:40:00,44.42,44.56,44.4,44.54,41689.28455108023,44.42,44.56,44.4,44.54,41689.2846
2009-08-19 11:50:00,44.54,44.77,44.53,44.76,37238.08489849094,44.54,44.77,44.53,44.76,37238.0849
2009-08-19 12:00:00,44.76,44.86,44.73,44.84,35609.597220714364,44.76,44.86,44.73,44.84,35609.5972
2009-08-19 12:10:00,44.86,44.95,44.77,44.82,359461.5134078819,44.86,44.95,44.77,44.82,359461.5134
2009-08-19 12:20:00,44.82,44.93,44.82,44.88,23124.52502442732,44.82,44.93,44.82,44.88,23124.525
2009-08-19 12:30:00,44.88,44.89,44.8,44.84,30941.26587775486,44.88,44.89,44.8,44.84,30941.2659
2009-08-19 12:40:00,44.83,44.85,44.82,44.82,22364.564108131584,44.83,44.85,44.82,44.82,22364.5641
2009-08-19 12:50:00,44.82,44.95,44.81,44.92,23884.48594072305,44.82,44.95,44.81,44.92,23884.4859
2009-08-19 13:00:00,44.91,45.01,44.91,45.01,25947.23699924004,44.91,45.01,44.91,45.01,25947.237
2009-08-19 13:10:00,45.02,45.17,45.01,45.15,61773.965910324616,45.02,45.17,45.01,45.15,61773.9659
2009-08-19 13:20:00,45.14,45.22,45.14,45.18,28227.11974812724,45.14,45.22,45.14,45.18,28227.1197
2009-08-19 13:30:00,45.18,45.23,45.15,45.17,26381.50037998045,45.18,45.23,45.15,45.17,26381.5004
2009-08-19 13:40:00,45.18,45.21,45.12,45.21,30181.304961459125,45.18,45.21,45.12,45.21,30181.305
2009-08-19 13:50:00,45.19,45.21,45.12,45.18,28552.817283682554,45.19,45.21,45.12,45.18,28552.8173
2009-08-19 14:00:00,45.16,45.23,45.11,45.18,25078.7102377592,45.16,45.23,45.11,45.18,25078.7102
2009-08-19 14:10:00,45.18,45.2,45.15,45.19,17587.666919986972,45.18,45.2,45.15,45.19,17587.6669
2009-08-19 14:20:00,45.18,45.2,45.11,45.14,21713.169037020954,45.18,45.2,45.11,45.14,21713.169
2009-08-19 14:30:00,45.14,45.17,45.13,45.17,22690.261643686896,45.14,45.17,45.13,45.17,22690.2616
2009-08-19 14:40:00,45.15,45.23,45.13,45.16,32569.75355553143,45.15,45.23,45.13,45.16,32569.7536
2009-08-19 14:50:00,45.17,45.25,45.16,45.19,19650.417978503963,45.17,45.25,45.16,45.19,19650.418
2009-08-19 15:00:00,45.21,45.21,45.11,45.17,54717.185973292806,45.21,45.21,45.11,45.17,54717.186
2009-08-19 15:10:00,45.17,45.18,45.05,45.08,32786.88524590164,45.17,45.18,45.05,45.08,32786.8852
2009-08-19 15:20:00,45.07,45.09,45.03,45.06,21930.300727391164,45.07,45.09,45.03,45.06,21930.3007
2009-08-19 15:30:00,45.06,45.15,45.04,45.15,43317.7722288568,45.06,45.15,45.04,45.15,43317.7722
2009-08-19 15:40:00,45.14,45.22,45.11,45.13,100857.67017696232,45.14,45.22,45.11,45.13,100857.6702
2009-08-19 15:50:00,45.13,45.21,45.13,45.17,158397.56812506786,45.13,45.21,45.13,45.17,158397.5681
2009-08-20 09:30:00,45.18,45.25,45.13,45.22,88589.7296710455,45.18,45.25,45.13,45.22,88589.7297
2009-08-20 09:40:00,45.25,45.46,45.07,45.46,253175.5509716643,45.25,45.46,45.07,45.46,253175.551
2009-08-20 09:50:00,45.45,45.82,45.44,45.82,122245.14167842796,45.45,45.82,45.44,45.82,122245.1417
2009-08-20 10:00:00,45.82,45.85,45.7,45.7,88046.90044511997,45.82,45.85,45.7,45.7,88046.9004
2009-08-20 10:10:00,45.72,45.73,45.52,45.61,54065.790902182176,45.72,45.73,45.52,45.61,54065.7909
2009-08-20 10:20:00,45.62,45.69,45.59,45.64,34306.807078493104,45.62,45.69,45.59,45.64,34306.8071
2009-08-20 10:30:00,45.65,45.79,45.65,45.78,27467.158831831508,45.65,45.79,45.65,45.78,27467.1588
2009-08-20 10:40:00,45.78,45.92,45.78,45.85,30072.73911627402,45.78,45.92,45.78,45.85,30072.7391
2009-08-20 10:50:00,45.87,45.87,45.65,45.7,57105.63456736511,45.87,45.87,45.65,45.7,57105.6346
2009-08-20 11:00:00,45.72,45.89,45.7,45.85,26055.802844425143,45.72,45.89,45.7,45.85,26055.8028
2009-08-20 11:10:00,45.84,45.85,45.77,45.77,11507.979589621104,45.84,45.85,45.77,45.77,11507.9796
2009-08-20 11:20:00,45.75,45.75,45.64,45.64,28987.08066442297,45.75,45.75,45.64,45.64,28987.0807
2009-08-20 11:30:00,45.68,45.77,45.64,45.77,47117.57681033547,45.68,45.77,45.64,45.77,47117.5768
2009-08-20 11:40:00,45.74,45.76,45.71,45.73,30072.73911627402,45.74,45.76,45.71,45.73,30072.7391
2009-08-20 11:50:00,45.75,45.83,45.7,45.81,25078.7102377592,45.75,45.83,45.7,45.81,25078.7102
2009-08-20 12:00:00,45.81,45.82,45.75,45.75,29421.344045163394,45.81,45.82,45.75,45.75,29421.344
2009-08-20 12:10:00,45.75,45.83,45.72,45.83,17370.535229616762,45.75,45.83,45.72,45.83,17370.5352
2009-08-20 12:20:00,45.82,45.83,45.73,45.83,27467.158831831508,45.82,45.83,45.73,45.83,27467.1588
2009-08-20 12:30:00,45.82,45.83,45.73,45.78,23775.920095537946,45.82,45.83,45.73,45.78,23775.9201
2009-08-20 12:40:00,45.78,45.87,45.77,45.86,29095.64650960808,45.78,45.87,45.77,45.86,29095.6465
2009-08-20 12:50:00,45.85,45.85,45.77,45.78,17044.837694061447,45.85,45.85,45.77,45.78,17044.8377
2009-08-20 13:00:00,45.77,45.78,45.69,45.7,17153.403539246552,45.77,45.78,45.69,45.7,17153.4035
2009-08-20 13:10:00,45.7,45.72,45.67,45.67,19976.11551405928,45.7,45.72,45.67,45.67,19976.1155
2009-08-20 13:20:00,45.66,45.67,45.63,45.67,21387.47150146564,45.66,45.67,45.63,45.67,21387.4715
2009-08-20 13:30:00,45.67,45.7,45.65,45.65,39300.83595700793,45.67,45.7,45.65,45.65,39300.836
2009-08-20 13:40:00,45.65,45.69,45.59,45.59,57322.76625773532,45.65,45.69,45.59,45.59,57322.7663
2009-08-20 13:50:00,45.59,45.66,45.57,45.63,37889.47996960156,45.59,45.66,45.57,45.63,37889.48
2009-08-20 14:00:00,45.64,45.65,45.57,45.59,24861.578547388992,45.64,45.65,45.57,45.59,24861.5785
2009-08-20 14:10:00,45.58,45.59,45.56,45.58,11616.54543480621,45.58,45.59,45.56,45.58,11616.5454
2009-08-20 14:20:00,45.57,45.57,45.53,45.54,9988.05775702964,45.57,45.57,45.53,45.54,9988.0578
2009-08-20 14:30:00,45.54,45.59,45.5,45.59,27792.85636738682,45.54,45.59,45.5,45.59,27792.8564
2009-08-20 14:40:00,45.59,45.65,45.59,45.63,29421.344045163394,45.59,45.65,45.59,45.63,29421.344
2009-08-20 14:50:00,45.63,45.68,45.62,45.65,12593.638041472152,45.63,45.68,45.62,45.65,12593.638
2009-08-20 15:00:00,45.66,45.77,45.66,45.72,29747.041580718706,45.66,45.77,45.66,45.72,29747.0416
2009-08-20 15:10:00,45.73,45.77,45.69,45.69,20844.642275540114,45.73,45.77,45.69,45.69,20844.6423
2009-08-20 15:20:00,45.7,45.79,45.68,45.74,24210.18347627836,45.7,45.79,45.68,45.74,24210.1835
2009-08-20 15:30:00,45.75,45.89,45.73,45.73,56345.67365106937,45.75,45.89,45.73,45.73,56345.6737
2009-08-20 15:40:00,45.73,45.79,45.67,45.69,60145.47823254804,45.73,45.79,45.67,45.69,60145.4782
2009-08-20 15:50:00,45.69,45.74,45.62,45.66,153512.10509173814,45.69,45.74,45.62,45.66,153512.1051
2009-08-21 09:30:00,45.86,46.06,45.28,45.94,543263.4893062643,45.86,46.06,45.28,45.94,543263.4893
2009-08-21 09:40:00,45.94,45.97,45.77,45.81,62099.66344587993,45.94,45.97,45.77,45.81,62099.6634
2009-08-21 09:50:00,45.81,45.84,45.67,45.82,30724.13418738465,45.81,45.84,45.67,45.82,30724.1342
2009-08-21 10:00:00,45.86,46.19,45.85,46.1,118662.4687873195,45.86,46.19,45.85,46.1,118662.4688
2009-08-21 10:10:00,46.1,46.45,46.05,46.31,71327.76028661383,46.1,46.45,46.05,46.31,71327.7603
2009-08-21 10:20:00,46.31,46.33,46.08,46.08,49831.72293996309,46.31,46.33,46.08,46.08,49831.7229
2009-08-21 10:30:00,46.08,46.25,46.05,46.23,36152.42644663989,46.08,46.25,46.05,46.23,36152.4264
2009-08-21 10:40:00,46.22,46.22,46.01,46.06,46031.91835848442,46.22,46.22,46.01,46.06,46031.9184
2009-08-21 10:50:00,46.06,46.09,45.98,46.03,48203.23526218652,46.06,46.09,45.98,46.03,48203.2353
2009-08-21 11:00:00,46.03,46.07,46.0,46.06,40277.92856367387,46.03,46.07,46.0,46.06,40277.9286
2009-08-21 11:10:00,46.07,46.07,46.0,46.0,23884.48594072305,46.07,46.07,46.0,46.0,23884.4859
2009-08-21 11:20:00,46.01,46.08,45.99,46.03,17153.403539246552,46.01,46.08,45.99,46.03,17153.4035
2009-08-21 11:30:00,46.01,46.03,45.94,45.94,20410.37889479969,46.01,46.03,45.94,45.94,20410.3789
2009-08-21 11:40:00,45.94,46.06,45.94,46.04,25404.40777331452,45.94,46.06,45.94,46.04,25404.4078
2009-08-21 11:50:00,46.04,46.04,45.96,45.98,9879.491911844534,46.04,46.04,45.96,45.98,9879.4919
2009-08-21 12:00:00,45.96,46.01,45.94,46.0,14330.69156443383,45.96,46.01,45.94,46.0,14330.6916
2009-08-21 12:10:00,46.0,46.01,45.98,45.99,8793.833459993486,46.0,46.01,45.98,45.99,8793.8335
2009-08-21 12:20:00,46.0,46.0,45.94,45.96,26055.802844425143,46.0,46.0,45.94,45.96,26055.8028
2009-08-21 12:30:00,45.96,46.14,45.86,45.87,85332.75431549235,45.96,46.14,45.86,45.87,85332.7543
2009-08-21 12:40:00,45.86,45.96,45.82,45.96,43643.46976441212,45.86,45.96,45.82,45.96,43643.4698
2009-08-21 12:50:00,45.96,46.0,45.94,45.97,13896.42818369341,45.96,46.0,45.94,45.97,13896.4282
2009-08-21 13:00:00,45.98,46.1,45.98,46.05,45923.35251329932,45.98,46.1,45.98,46.05,45923.3525
2009-08-21 13:10:00,46.05,46.06,46.03,46.06,6513.950711106286,46.05,46.06,46.03,46.06,6513.9507
2009-08-21 13:20:00,46.06,46.06,46.02,46.06,45706.22082292911,46.06,46.06,46.02,46.06,45706.2208
2009-08-21 13:30:00,46.06,46.06,45.99,46.03,18130.496145912497,46.06,46.06,45.99,46.03,18130.4961
2009-08-21 13:40:00,46.02,46.04,45.91,45.92,16067.745087395506,46.02,46.04,45.91,45.92,16067.7451
2009-08-21 13:50:00,45.91,45.95,45.86,45.87,20736.07643035501,45.91,45.95,45.86,45.87,20736.0764
2009-08-21 14:00:00,45.87,45.91,45.85,45.89,16502.008468135926,45.87,45.91,45.85,45.89,16502.0085
2009-08-21 14:10:00,45.89,45.95,45.87,45.95,65356.63880143307,45.89,45.95,45.87,45.95,65356.6388
2009-08-21 14:20:00,45.94,45.96,45.93,45.96,12376.506351101943,45.94,45.96,45.93,45.96,12376.5064
2009-08-21 14:30:00,45.95,46.06,45.95,46.05,31484.09510368038,45.95,46.06,45.95,46.05,31484.0951
2009-08-21 14:40:00,46.05,46.05,46.04,46.04,13679.296493323202,46.05,46.05,46.04,46.04,13679.2965
2009-08-21 14:50:00,46.04,46.07,46.03,46.07,23015.95917924221,46.04,46.07,46.03,46.07,23015.9592
2009-08-21 15:00:00,46.07,46.1,46.05,46.07,35826.728911084574,46.07,46.1,46.05,46.07,35826.7289
2009-08-21 15:10:00,46.08,46.17,46.06,46.15,54825.75181847791,46.08,46.17,46.06,46.15,54825.7518
2009-08-21 15:20:00,46.14,46.14,46.05,46.05,38215.17750515688,46.14,46.14,46.05,46.05,38215.1775
2009-08-21 15:30:00,46.05,46.09,46.04,46.06,68505.0483118011,46.05,46.09,46.04,46.06,68505.0483
2009-08-21 15:40:00,46.06,46.07,46.0,46.02,175550.97166431442,46.06,46.07,46.0,46.02,175550.9717
2009-08-21 15:50:00,46.04,46.05,45.94,46.04,213331.88578873087,46.04,46.05,45.94,46.04,213331.8858
2009-08-24 09:30:00,45.68,45.86,45.31,45.61,113994.13744436,45.68,45.86,45.31,45.61,113994.1374
2009-08-24 09:40:00,45.6,45.73,45.53,45.64,96080.77298881771,45.6,45.73,45.53,45.64,96080.773
2009-08-24 09:50:00,45.66,45.82,45.6,45.77,48420.36695255672,45.66,45.82,45.6,45.77,48420.367
2009-08-24 10:00:00,45.77,45.89,45.73,45.89,53088.69829551623,45.77,45.89,45.73,45.89,53088.6983
2009-08-24 10:10:00,45.91,45.91,45.73,45.75,22473.12995331669,45.91,45.91,45.73,45.75,22473.13
2009-08-24 10:20:00,45.75,45.83,45.75,45.79,19324.72044294865,45.75,45.83,45.75,45.79,19324.7204
2009-08-24 10:30:00,45.79,45.8,45.73,45.78,24210.18347627836,45.79,45.8,45.73,45.78,24210.1835
2009-08-24 10:40:00,45.76,45.77,45.6,45.61,44077.73314515254,45.76,45.77,45.6,45.61,44077.7331
2009-08-24 10:50:00,45.62,45.63,45.53,45.59,24861.578547388992,45.62,45.63,45.53,45.59,24861.5785
2009-08-24 11:00:00,45.59,45.79,45.57,45.79,37780.91412441646,45.59,45.79,45.57,45.79,37780.9141
2009-08-24 11:10:00,45.79,45.8,45.7,45.71,13136.467267397677,45.79,45.8,45.7,45.71,13136.4673
2009-08-24 11:20:00,45.7,45.71,45.68,45.69,19541.85213331886,45.7,45.71,45.68,45.69,19541.8521
2009-08-24 11:30:00,45.68,45.7,45.67,45.67,12702.203886657258,45.68,45.7,45.67,45.67,12702.2039
2009-08-24 11:40:00,45.68,45.68,45.58,45.62,31484.09510368038,45.68,45.68,45.58,45.62,31484.0951
2009-08-24 11:50:00,45.63,45.67,45.6,45.63,51025.94723699924,45.63,45.67,45.6,45.63,51025.9472
2009-08-24 12:00:00,45.62,45.7,45.59,45.7,27575.724677016613,45.62,45.7,45.59,45.7,27575.7247
2009-08-24 12:10:00,45.7,45.72,45.69,45.69,21387.47150146564,45.7,45.72,45.69,45.69,21387.4715
2009-08-24 12:20:00,45.68,45.7,45.59,45.59,10422.321137770055,45.68,45.7,45.59,45.59,10422.3211
2009-08-24 12:30:00,45.59,45.62,45.52,45.61,16502.008468135926,45.59,45.62,45.52,45.61,16502.0085
2009-08-24 12:40:00,45.6,45.61,45.56,45.56,9336.662685919013,45.6,45.61,45.56,45.56,9336.6627
2009-08-24 12:50:00,45.56,45.57,45.48,45.52,22798.827488872,45.56,45.57,45.48,45.52,22798.8275
2009-08-24 13:00:00,45.51,45.59,45.42,45.47,41797.85039626533,45.51,45.59,45.42,45.47,41797.8504
2009-08-24 13:10:00,45.47,45.57,45.47,45.54,24318.749321463467,45.47,45.57,45.47,45.54,24318.7493
2009-08-24 13:20:00,45.54,45.55,45.44,45.46,24970.144392574097,45.54,45.55,45.44,45.46,24970.1444
2009-08-24 13:30:00,45.45,45.52,45.4,45.41,56997.06872218,45.45,45.52,45.4,45.41,56997.0687
2009-08-24 13:40:00,45.41,45.47,45.37,45.44,120399.5223102812,45.41,45.47,45.37,45.44,120399.5223
2009-08-24 13:50:00,45.44,45.52,45.44,45.51,15742.04755184019,45.44,45.52,45.44,45.51,15742.0476
2009-08-24 14:00:00,45.49,45.51,45.47,45.47,15307.784171099773,45.49,45.51,45.47,45.47,15307.7842
2009-08-24 14:10:00,45.47,45.52,45.45,45.49,14439.257409618936,45.47,45.52,45.45,45.49,14439.2574
2009-08-24 14:20:00,45.48,45.49,45.41,45.46,13679.296493323202,45.48,45.49,45.41,45.46,13679.2965
2009-08-24 14:30:00,45.46,45.5,45.43,45.5,15090.652480729565,45.46,45.5,45.43,45.5,15090.6525
2009-08-24 14:40:00,45.49,45.51,45.46,45.47,14113.55987406362,45.49,45.51,45.46,45.47,14113.5599
2009-08-24 14:50:00,45.49,45.59,45.47,45.49,36803.82151775052,45.49,45.59,45.47,45.49,36803.8215
2009-08-24 15:00:00,45.48,45.54,45.43,45.44,36152.42644663989,45.48,45.54,45.43,45.44,36152.4264
2009-08-24 15:10:00,45.44,45.48,45.35,45.37,54825.75181847791,45.44,45.48,45.35,45.37,54825.7518
2009-08-24 15:20:00,45.37,45.59,45.35,45.58,45923.35251329932,45.37,45.59,45.35,45.58,45923.3525
2009-08-24 15:30:00,45.55,45.66,45.5,45.5,43534.90391922701,45.55,45.66,45.5,45.5,43534.9039
2009-08-24 15:40:00,45.51,45.54,45.4,45.43,110737.16208880689,45.51,45.54,45.4,45.43,110737.1621
2009-08-24 15:50:00,45.44,45.64,45.44,45.62,133970.2529584193,45.44,45.64,45.44,45.62,133970.253
2009-08-25 09:30:00,45.65,45.85,45.55,45.58,74150.47226142656,45.65,45.85,45.55,45.58,74150.4723
2009-08-25 09:40:00,45.59,45.72,45.47,45.5,48963.19617848225,45.59,45.72,45.47,45.5,48963.1962
2009-08-25 09:50:00,45.51,45.6,45.47,45.59,34958.202149603734,45.51,45.6,45.47,45.59,34958.2021
2009-08-25 10:00:00,45.57,45.96,45.57,45.79,83270.00325697535,45.57,45.96,45.57,45.79,83270.0033
2009-08-25 10:10:00,45.79,45.88,45.45,45.48,56562.80534143958,45.79,45.88,45.45,45.48,56562.8053
2009-08-25 10:20:00,45.52,45.56,45.4,45.43,70893.49690587341,45.52,45.56,45.4,45.43,70893.4969
2009-08-25 10:30:00,45.42,45.6,45.42,45.49,47226.142655520576,45.42,45.6,45.42,45.49,47226.1427
2009-08-25 10:40:00,45.5,45.59,45.48,45.49,27358.592986646403,45.5,45.59,45.48,45.49,27358.593
2009-08-25 10:50:00,45.48,45.59,45.48,45.59,30832.700032569755,45.48,45.59,45.48,45.59,30832.7
2009-08-25 11:00:00,45.57,45.65,45.55,45.55,27792.85636738682,45.57,45.65,45.55,45.55,27792.8564
2009-08-25 11:10:00,45.52,45.64,45.51,45.62,17804.798610357182,45.52,45.64,45.51,45.62,17804.7986
2009-08-25 11:20:00,45.6,45.63,45.53,45.58,28987.08066442297,45.6,45.63,45.53,45.58,28987.0807
2009-08-25 11:30:00,45.58,45.67,45.58,45.66,15633.481706655088,45.58,45.67,45.58,45.66,15633.4817
2009-08-25 11:40:00,45.66,45.75,45.66,45.71,30072.73911627402,45.66,45.75,45.66,45.71,30072.7391
2009-08-25 11:50:00,45.72,45.73,45.6,45.6,14439.257409618936,45.72,45.73,45.6,45.6,14439.2574
2009-08-25 12:00:00,45.61,45.64,45.6,45.61,9010.965150363696,45.61,45.64,45.6,45.61,9010.9652
2009-08-25 12:10:00,45.61,45.61,45.6,45.6,2714.14612962762,45.61,45.61,45.6,45.6,2714.1461
2009-08-25 12:20:00,45.6,45.69,45.56,45.69,42232.11377700576,45.6,45.69,45.56,45.69,42232.1138
2009-08-25 12:30:00,45.68,45.73,45.62,45.71,37998.04581478667,45.68,45.73,45.62,45.71,37998.0458
2009-08-25 12:40:00,45.72,45.72,45.68,45.7,22473.12995331669,45.72,45.72,45.68,45.7,22473.13
2009-08-25 12:50:00,45.7,45.72,45.61,45.68,60905.439148843776,45.7,45.72,45.61,45.68,60905.4391
2009-08-25 13:00:00,45.68,45.68,45.66,45.68,22690.261643686896,45.68,45.68,45.66,45.68,22690.2616
2009-08-25 13:10:00,45.68,45.7,45.61,45.7,57431.33210292042,45.68,45.7,45.61,45.7,57431.3321
2009-08-25 13:20:00,45.7,45.7,45.6,45.67,40169.36271848877,45.7,45.7,45.6,45.67,40169.3627
2009-08-25 13:30:00,45.67,45.7,45.63,45.69,32461.187710346327,45.67,45.7,45.63,45.69,32461.1877
2009-08-25 13:40:00,45.69,45.69,45.64,45.65,22690.261643686896,45.69,45.69,45.64,45.65,22690.2616
2009-08-25 13:50:00,45.66,45.68,45.61,45.67,35066.76799478884,45.66,45.68,45.61,45.67,35066.768
2009-08-25 14:00:00,45.66,45.69,45.6,45.69,22038.86657257627,45.66,45.69,45.6,45.69,22038.8666
2009-08-25 14:10:00,45.69,45.7,45.65,45.68,29855.60742590381,45.69,45.7,45.65,45.68,29855.6074
2009-08-25 14:20:00,45.69,45.7,45.66,45.69,18564.75952665292,45.69,45.7,45.66,45.69,18564.7595
2009-08-25 14:30:00,45.7,45.71,45.61,45.66,35392.465530344154,45.7,45.71,45.61,45.66,35392.4655
2009-08-25 14:40:00,45.66,45.67,45.59,45.62,24753.012702203887,45.66,45.67,45.59,45.62,24753.0127
2009-08-25 14:50:00,45.62,45.74,45.62,45.73,41906.41624145044,45.62,45.74,45.62,45.73,41906.4162
2009-08-25 15:00:00,45.73,45.8,45.7,45.78,48311.801107371626,45.73,45.8,45.7,45.78,48311.8011
2009-08-25 15:10:00,45.78,45.82,45.73,45.77,39409.40180219303,45.78,45.82,45.73,45.77,39409.4018
2009-08-25 15:20:00,45.75,45.78,45.72,45.78,44403.430680707854,45.75,45.78,45.72,45.78,44403.4307
2009-08-25 15:30:00,45.78,45.78,45.63,45.63,94343.71946585603,45.78,45.78,45.63,45.63,94343.7195
2009-08-25 15:40:00,45.64,45.66,45.56,45.65,144392.57409618935,45.64,45.66,45.56,45.65,144392.5741
2009-08-25 15:50:00,45.66,45.8,45.65,45.79,323960.48203235265,45.66,45.8,45.65,45.79,323960.482
2009-08-26 09:30:00,45.68,46.0,45.59,45.69,66985.12647920965,45.68,46.0,45.59,45.69,66985.1265
2009-08-26 09:40:00,45.69,45.77,45.64,45.69,23558.788405167736,45.69,45.77,45.64,45.69,23558.7884
2009-08-26 09:50:00,45.69,45.75,45.59,45.69,60362.60992291825,45.69,45.75,45.59,45.69,60362.6099
2009-08-26 10:00:00,45.68,45.78,45.59,45.69,74693.30148735209,45.68,45.78,45.59,45.69,74693.3015
2009-08-26 10:10:00,45.68,45.88,45.66,45.86,68287.9166214309,45.68,45.88,45.66,45.86,68287.9166
2009-08-26 10:20:00,45.86,45.92,45.76,45.82,63402.45358810118,45.86,45.92,45.76,45.82,63402.4536
2009-08-26 10:30:00,45.82,45.94,45.79,45.91,79253.06698512648,45.82,45.94,45.79,45.91,79253.067
2009-08-26 10:40:00,45.93,45.93,45.83,45.91,37998.04581478667,45.93,45.93,45.83,45.91,37998.0458
2009-08-26 10:50:00,45.92,45.99,45.83,45.9,44294.86483552275,45.92,45.99,45.83,45.9,44294.8648
2009-08-26 11:00:00,45.9,45.9,45.78,45.79,62642.492671805456,45.9,45.9,45.78,45.79,62642.4927
2009-08-26 11:10:00,45.78,45.81,45.6,45.62,45923.35251329932,45.78,45.81,45.6,45.62,45923.3525
2009-08-26 11:20:00,45.62,45.67,45.59,45.6,37998.04581478667,45.62,45.67,45.59,45.6,37998.0458
2009-08-26 11:30:00,45.59,45.65,45.54,45.58,43643.46976441212,45.59,45.65,45.54,45.58,43643.4698
2009-08-26 11:40:00,45.58,45.63,45.56,45.61,25512.97361849962,45.58,45.63,45.56,45.61,25512.9736
2009-08-26 11:50:00,45.59,45.64,45.59,45.59,24753.012702203887,45.59,45.64,45.59,45.59,24753.0127
2009-08-26 12:00:00,45.59,45.62,45.57,45.6,51134.51308218435,45.59,45.62,45.57,45.6,51134.5131
2009-08-26 12:10:00,45.61,45.7,45.6,45.65,20193.24720442949,45.61,45.7,45.6,45.65,20193.2472
2009-08-26 12:20:00,45.66,45.69,45.58,45.61,20736.07643035501,45.66,45.69,45.58,45.61,20736.0764
2009-08-26 12:30:00,45.62,45.63,45.58,45.61,29421.344045163394,45.62,45.63,45.58,45.61,29421.344
2009-08-26 12:40:00,45.61,45.62,45.53,45.54,17913.364455542287,45.61,45.62,45.53,45.54,17913.3645
2009-08-26 12:50:00,45.55,45.65,45.54,45.62,37129.51905330584,45.55,45.65,45.54,45.62,37129.5191
2009-08-26 13:00:00,45.6,45.62,45.52,45.59,42014.98208663554,45.6,45.62,45.52,45.59,42014.9821
2009-08-26 13:10:00,45.59,45.61,45.54,45.57,25295.84192812941,45.59,45.61,45.54,45.57,25295.8419
2009-08-26 13:20:00,45.57,45.69,45.57,45.66,14982.086635544458,45.57,45.69,45.57,45.66,14982.0866
2009-08-26 13:30:00,45.66,45.72,45.63,45.7,27684.29052220172,45.66,45.72,45.63,45.7,27684.2905
2009-08-26 13:40:00,45.69,45.75,45.67,45.71,15416.350016284878,45.69,45.75,45.67,45.71,15416.35
2009-08-26 13:50:00,45.72,45.85,45.7,45.85,29095.64650960808,45.72,45.85,45.7,45.85,29095.6465
2009-08-26 14:00:00,45.8,45.87,45.72,45.73,41146.45532515471,45.8,45.87,45.72,45.73,41146.4553
2009-08-26 14:10:00,45.74,45.77,45.7,45.7,19867.549668874173,45.74,45.77,45.7,45.7,19867.5497
2009-08-26 14:20:00,45.71,45.79,45.7,45.74,39409.40180219303,45.71,45.79,45.7,45.74,39409.4018
2009-08-26 14:30:00,45.74,45.83,45.73,45.82,54500.0542829226,45.74,45.83,45.73,45.82,54500.0543
2009-08-26 14:40:00,45.83,45.94,45.77,45.94,38323.74335034198,45.83,45.94,45.77,45.94,38323.7434
2009-08-26 14:50:00,45.94,45.98,45.82,45.87,51460.21061773966,45.94,45.98,45.82,45.87,51460.2106
2009-08-26 15:00:00,45.88,45.94,45.84,45.92,55477.14688958854,45.88,45.94,45.84,45.92,55477.1469
2009-08-26 15:10:00,45.9,45.93,45.85,45.91,34632.50461404842,45.9,45.93,45.85,45.91,34632.5046
2009-08-26 15:20:00,45.91,46.0,45.91,45.92,35826.728911084574,45.91,46.0,45.91,45.92,35826.7289
2009-08-26 15:30:00,45.91,46.0,45.87,45.97,87504.07121919445,45.91,46.0,45.87,45.97,87504.0712
2009-08-26 15:40:00,45.95,46.06,45.91,46.03,87504.07121919445,45.95,46.06,45.91,46.03,87504.0712
2009-08-26 15:50:00,46.03,46.06,45.93,45.98,214851.8076213224,46.03,46.06,45.93,45.98,214851.8076
2009-08-27 09:30:00,45.39,45.91,45.39,45.8,116165.4543480621,45.39,45.91,45.39,45.8,116165.4543
2009-08-27 09:40:00,45.8,45.81,45.46,45.48,114211.26913473022,45.8,45.81,45.46,45.48,114211.2691
2009-08-27 09:50:00,45.46,45.5,45.39,45.46,134187.3846487895,45.46,45.5,45.39,45.46,134187.3846
2009-08-27 10:00:00,45.46,45.51,45.35,45.4,127456.302247313,45.46,45.51,45.35,45.4,127456.3022
2009-08-27 10:10:00,45.39,45.53,45.37,45.5,89023.99305178592,45.39,45.53,45.37,45.5,89023.9931
2009-08-27 10:20:00,45.51,45.59,45.48,45.53,38866.57257626751,45.51,45.59,45.48,45.53,38866.5726
2009-08-27 10:30:00,45.53,45.64,45.53,45.59,56019.97611551406,45.53,45.64,45.53,45.59,56019.9761
2009-08-27 10:40:00,45.61,45.64,45.59,45.64,52003.03984366518,45.61,45.64,45.59,45.64,52003.0398
2009-08-27 10:50:00,45.65,45.69,45.58,45.63,44946.25990663337,45.65,45.69,45.58,45.63,44946.2599
2009-08-27 11:00:00,45.62,45.7,45.58,45.69,48203.23526218652,45.62,45.7,45.58,45.69,48203.2353
2009-08-27 11:10:00,45.7,45.71,45.65,45.67,29638.4757355336,45.7,45.71,45.65,45.67,29638.4757
2009-08-27 11:20:00,45.66,45.66,45.57,45.66,24427.31516664857,45.66,45.66,45.57,45.66,24427.3152
2009-08-27 11:30:00,45.64,45.67,45.59,45.6,28227.11974812724,45.64,45.67,45.59,45.6,28227.1197
2009-08-27 11:40:00,45.61,45.62,45.59,45.59,28118.55390294213,45.61,45.62,45.59,45.59,28118.5539
2009-08-27 11:50:00,45.59,45.69,45.59,45.67,44511.99652589296,45.59,45.69,45.59,45.67,44511.9965
2009-08-27 12:00:00,45.67,45.7,45.62,45.62,16827.70600369124,45.67,45.7,45.62,45.62,16827.706
2009-08-27 12:10:00,45.61,45.67,45.59,45.61,8576.701769623276,45.61,45.67,45.59,45.61,8576.7018
2009-08-27 12:20:00,45.6,45.79,45.6,45.77,31592.660948865487,45.6,45.79,45.6,45.77,31592.6609
2009-08-27 12:30:00,45.77,45.78,45.59,45.64,61014.00499402888,45.77,45.78,45.59,45.64,61014.005
2009-08-27 12:40:00,45.63,45.63,45.57,45.59,27901.422212571924,45.63,45.63,45.57,45.59,27901.4222
2009-08-27 12:50:00,45.6,45.64,45.58,45.64,19324.72044294865,45.6,45.64,45.58,45.64,19324.7204
2009-08-27 13:00:00,45.64,45.7,45.6,45.69,29964.173271088915,45.64,45.7,45.6,45.69,29964.1733
2009-08-27 13:10:00,45.7,45.7,45.57,45.64,51568.77646292477,45.7,45.7,45.57,45.64,51568.7765
2009-08-27 13:20:00,45.64,45.67,45.59,45.6,24210.18347627836,45.64,45.67,45.59,45.6,24210.1835
2009-08-27 13:30:00,45.61,45.8,45.61,45.79,25078.7102377592,45.61,45.8,45.61,45.79,25078.7102
2009-08-27 13:40:00,45.79,45.92,45.78,45.88,57757.02963847574,45.79,45.92,45.78,45.88,57757.0296
2009-08-27 13:50:00,45.89,46.05,45.85,45.98,67745.08739550538,45.89,46.05,45.85,45.98,67745.0874
2009-08-27 14:00:00,45.97,46.2,45.97,46.13,80881.55466290306,45.97,46.2,45.97,46.13,80881.5547
2009-08-27 14:10:00,46.13,46.13,45.99,46.05,57322.76625773532,46.13,46.13,45.99,46.05,57322.7663
2009-08-27 14:20:00,46.05,46.16,46.03,46.12,43534.90391922701,46.05,46.16,46.03,46.12,43534.9039
2009-08-27 14:30:00,46.13,46.25,46.12,46.23,50591.68385625882,46.13,46.25,46.12,46.23,50591.6839
2009-08-27 14:40:00,46.24,46.25,46.09,46.17,101400.49940288786,46.24,46.25,46.09,46.17,101400.4994
2009-08-27 14:50:00,46.16,46.16,46.02,46.06,28009.98805775703,46.16,46.16,46.02,46.06,28009.9881
2009-08-27 15:00:00,46.06,46.1,46.03,46.06,37346.65074367605,46.06,46.1,46.03,46.06,37346.6507
2009-08-27 15:10:00,46.05,46.06,45.95,46.05,68505.0483118011,46.05,46.06,45.95,46.05,68505.0483
2009-08-27 15:20:00,46.05,46.07,45.93,46.01,97166.43144066876,46.05,46.07,45.93,46.01,97166.4314
2009-08-27 15:30:00,46.01,46.14,45.99,46.13,77190.31592660949,46.01,46.14,45.99,46.13,77190.3159
2009-08-27 15:40:00,46.15,46.15,45.96,46.05,89892.51981326674,46.15,46.15,45.96,46.05,89892.5198
2009-08-27 15:50:00,46.05,46.27,45.96,46.1,212680.49071762024,46.05,46.27,45.96,46.1,212680.4907
2009-08-28 09:30:00,46.27,46.43,45.76,46.01,242753.22983389423,46.27,46.43,45.76,46.01,242753.2298
2009-08-28 09:40:00,46.0,46.35,45.95,46.09,58516.99055477147,46.0,46.35,45.95,46.09,58516.9906
2009-08-28 09:50:00,46.08,46.16,45.95,46.06,59928.34654217783,46.08,46.16,45.95,46.06,59928.3465
2009-08-28 10:00:00,46.08,46.22,46.07,46.18,57431.33210292042,46.08,46.22,46.07,46.18,57431.3321
2009-08-28 10:10:00,46.19,46.28,46.12,46.21,36152.42644663989,46.19,46.28,46.12,46.21,36152.4264
2009-08-28 10:20:00,46.16,46.19,45.89,45.92,51460.21061773966,46.16,46.19,45.89,45.92,51460.2106
2009-08-28 10:30:00,45.93,46.06,45.82,45.92,60905.439148843776,45.93,46.06,45.82,45.92,60905.4391
2009-08-28 10:40:00,45.93,45.96,45.86,45.94,46140.484203669526,45.93,45.96,45.86,45.94,46140.4842
2009-08-28 10:50:00,45.94,45.97,45.92,45.94,27684.29052220172,45.94,45.97,45.92,45.94,27684.2905
2009-08-28 11:00:00,45.95,45.97,45.91,45.94,32895.45109108675,45.95,45.97,45.91,45.94,32895.4511
2009-08-28 11:10:00,45.96,45.96,45.89,45.94,49723.157094777984,45.96,45.96,45.89,45.94,49723.1571
2009-08-28 11:20:00,45.94,45.97,45.88,45.88,42014.98208663554,45.94,45.97,45.88,45.88,42014.9821
2009-08-28 11:30:00,45.88,45.93,45.81,45.85,27250.02714146129,45.88,45.93,45.81,45.85,27250.0271
2009-08-28 11:40:00,45.83,45.96,45.82,45.94,19541.85213331886,45.83,45.96,45.82,45.94,19541.8521
2009-08-28 11:50:00,45.94,45.96,45.83,45.91,30072.73911627402,45.94,45.96,45.83,45.91,30072.7391
2009-08-28 12:00:00,45.91,45.96,45.9,45.93,45923.35251329932,45.91,45.96,45.9,45.93,45923.3525
2009-08-28 12:10:00,45.94,45.94,45.78,45.8,45814.78666811421,45.94,45.94,45.78,45.8,45814.7867
2009-08-28 12:20:00,45.81,45.85,45.71,45.77,57539.89794810553,45.81,45.85,45.71,45.77,57539.8979
2009-08-28 12:30:00,45.77,45.82,45.7,45.77,53957.22505699707,45.77,45.82,45.7,45.77,53957.2251
2009-08-28 12:40:00,45.76,45.78,45.65,45.69,47768.9718814461,45.76,45.78,45.65,45.69,47768.9719
2009-08-28 12:50:00,45.68,45.73,45.62,45.66,61991.097600694826,45.68,45.73,45.62,45.66,61991.0976
2009-08-28 13:00:00,45.65,45.8,45.64,45.8,25187.276082944307,45.65,45.8,45.64,45.8,25187.2761
2009-08-28 13:10:00,45.81,45.85,45.74,45.85,19758.98382368907,45.81,45.85,45.74,45.85,19758.9838
2009-08-28 13:20:00,45.85,45.94,45.82,45.82,19541.85213331886,45.85,45.94,45.82,45.82,19541.8521
2009-08-28 13:30:00,45.82,45.93,45.82,45.89,24753.012702203887,45.82,45.93,45.82,45.89,24753.0127
2009-08-28 13:40:00,45.9,45.93,45.82,45.88,33981.1095429378,45.9,45.93,45.82,45.88,33981.1095
2009-08-28 13:50:00,45.89,45.91,45.85,45.88,29638.4757355336,45.89,45.91,45.85,45.88,29638.4757
2009-08-28 14:00:00,45.87,45.95,45.79,45.94,29312.77819997829,45.87,45.95,45.79,45.94,29312.7782
2009-08-28 14:10:00,45.93,46.04,45.93,45.98,28878.51481923787,45.93,46.04,45.93,45.98,28878.5148
2009-08-28 14:20:00,45.97,45.98,45.87,45.9,22473.12995331669,45.97,45.98,45.87,45.9,22473.13
2009-08-28 14:30:00,45.9,45.94,45.82,45.87,40820.7577895994,45.9,45.94,45.82,45.87,40820.7578
2009-08-28 14:40:00,45.87,45.97,45.86,45.95,25947.23699924004,45.87,45.97,45.86,45.95,25947.237
2009-08-28 14:50:00,45.97,46.05,45.96,45.97,28227.11974812724,45.97,46.05,45.96,45.97,28227.1197
2009-08-28 15:00:00,45.97,46.0,45.9,45.92,43317.7722288568,45.97,46.0,45.9,45.92,43317.7722
2009-08-28 15:10:00,45.9,45.99,45.9,45.95,31809.792639235697,45.9,45.99,45.9,45.95,31809.7926
2009-08-28 15:20:00,45.96,46.04,45.95,46.0,33329.71447182717,45.96,46.04,45.95,46.0,33329.7145
2009-08-28 15:30:00,46.0,46.03,45.87,45.88,62316.79513625014,46.0,46.03,45.87,45.88,62316.7951
2009-08-28 15:40:00,45.87,45.97,45.84,45.88,86092.71523178808,45.87,45.97,45.84,45.88,86092.7152
2009-08-28 15:50:00,45.88,46.06,45.87,46.06,175550.97166431442,45.88,46.06,45.87,46.06,175550.9717
2009-08-31 09:30:00,45.39,46.38,45.39,46.06,119422.42970361524,45.39,46.38,45.39,46.06,119422.4297
2009-08-31 09:40:00,46.03,46.13,45.81,45.87,40929.3236347845,46.03,46.13,45.81,45.87,40929.3236
2009-08-31 09:50:00,45.85,45.85,45.57,45.59,52220.17153403539,45.85,45.85,45.57,45.59,52220.1715
2009-08-31 10:00:00,45.57,45.72,45.55,45.72,44729.12821626317,45.57,45.72,45.55,45.72,44729.1282
2009-08-31 10:10:00,45.71,45.73,45.52,45.52,50048.8546303333,45.71,45.73,45.52,45.52,50048.8546
2009-08-31 10:20:00,45.51,45.52,45.34,45.41,51351.64477255456,45.51,45.52,45.34,45.41,51351.6448
2009-08-31 10:30:00,45.4,45.61,45.35,45.6,42774.94300293128,45.4,45.61,45.35,45.6,42774.943
2009-08-31 10:40:00,45.62,45.65,45.45,45.59,37672.34827923135,45.62,45.65,45.45,45.59,37672.3483
2009-08-31 10:50:00,45.58,45.66,45.47,45.53,25404.40777331452,45.58,45.66,45.47,45.53,25404.4078
2009-08-31 11:00:00,45.52,45.58,45.47,45.54,28227.11974812724,45.52,45.58,45.47,45.54,28227.1197
2009-08-31 11:10:00,45.54,45.57,45.47,45.47,29747.041580718706,45.54,45.57,45.47,45.47,29747.0416
2009-08-31 11:20:00,45.48,45.52,45.38,45.5,41797.85039626533,45.48,45.52,45.38,45.5,41797.8504
2009-08-31 11:30:00,45.48,45.58,45.45,45.49,17587.666919986972,45.48,45.58,45.45,45.49,17587.6669
2009-08-31 11:40:00,45.5,45.55,45.42,45.43,41797.85039626533,45.5,45.55,45.42,45.43,41797.8504
2009-08-31 11:50:00,45.46,45.57,45.43,45.57,64705.24373032244,45.46,45.57,45.43,45.57,64705.2437
2009-08-31 12:00:00,45.57,45.66,45.51,45.57,25730.10530886983,45.57,45.66,45.51,45.57,25730.1053
2009-08-31 12:10:00,45.57,45.59,45.53,45.55,13896.42818369341,45.57,45.59,45.53,45.55,13896.4282
2009-08-31 12:20:00,45.56,45.61,45.55,45.58,21061.773965910324,45.56,45.61,45.55,45.58,21061.774
2009-08-31 12:30:00,45.58,45.6,45.47,45.52,25078.7102377592,45.58,45.6,45.47,45.52,25078.7102
2009-08-31 12:40:00,45.52,45.53,45.47,45.49,27141.4612962762,45.52,45.53,45.47,45.49,27141.4613
2009-08-31 12:50:00,45.49,45.52,45.45,45.46,26272.93453479536,45.49,45.52,45.45,45.46,26272.9345
2009-08-31 13:00:00,45.46,45.5,45.41,45.5,17479.101074801867,45.46,45.5,45.41,45.5,17479.1011
2009-08-31 13:10:00,45.5,45.57,45.5,45.56,20627.510585169905,45.5,45.57,45.5,45.56,20627.5106
2009-08-31 13:20:00,45.55,45.56,45.47,45.5,14982.086635544458,45.55,45.56,45.47,45.5,14982.0866
2009-08-31 13:30:00,45.5,45.67,45.5,45.59,49940.288785148194,45.5,45.67,45.5,45.59,49940.2888
2009-08-31 13:40:00,45.6,45.69,45.57,45.67,28009.98805775703,45.6,45.69,45.57,45.67,28009.9881
2009-08-31 13:50:00,45.67,45.76,45.66,45.73,32569.75355553143,45.67,45.76,45.66,45.73,32569.7536
2009-08-31 14:00:00,45.74,45.76,45.65,45.7,31049.831722939965,45.74,45.76,45.65,45.7,31049.8317
2009-08-31 14:10:00,45.7,45.74,45.66,45.73,33004.01693627185,45.7,45.74,45.66,45.73,33004.0169
2009-08-31 14:20:00,45.73,45.76,45.64,45.75,37346.65074367605,45.73,45.76,45.64,45.75,37346.6507
2009-08-31 14:30:00,45.75,45.85,45.7,45.84,45706.22082292911,45.75,45.85,45.7,45.84,45706.2208
2009-08-31 14:40:00,45.84,45.9,45.76,45.87,45489.0891325589,45.84,45.9,45.76,45.87,45489.0891
2009-08-31 14:50:00,45.87,45.96,45.85,45.94,60471.17576810336,45.87,45.96,45.85,45.94,60471.1758
2009-08-31 15:00:00,45.94,45.94,45.77,45.85,66008.0338725437,45.94,45.94,45.77,45.85,66008.0339
2009-08-31 15:10:00,45.85,45.95,45.83,45.86,55585.71273477364,45.85,45.95,45.83,45.86,55585.7127
2009-08-31 15:20:00,45.84,45.96,45.83,45.94,82727.17403104983,45.84,45.96,45.83,45.94,82727.174
2009-08-31 15:30:00,45.95,46.06,45.9,46.01,108023.01595917925,45.95,46.06,45.9,46.01,108023.016
2009-08-31 15:40:00,46.0,46.17,45.94,46.16,180979.26392356964,46.0,46.17,45.94,46.16,180979.2639
2009-08-31 15:50:00,46.17,46.3,46.1,46.19,431657.80045597657,46.17,46.3,46.1,46.19,431657.8005
2009-09-01 09:30:00,45.7,46.0,45.32,45.47,171859.73292802085,45.7,46.0,45.32,45.47,171859.7329
2009-09-01 09:40:00,45.47,46.25,45.45,46.24,70567.7993703181,45.47,46.25,45.45,46.24,70567.7994
2009-09-01 09:50:00,46.23,46.62,46.2,46.26,75887.52578438823,46.23,46.62,46.2,46.26,75887.5258
2009-09-01 10:00:00,46.25,46.45,46.17,46.41,86201.28107697319,46.25,46.45,46.17,46.41,86201.2811
2009-09-01 10:10:00,46.41,46.41,45.98,46.0,104657.474758441,46.41,46.41,45.98,46.0,104657.4748
2009-09-01 10:20:00,45.99,46.03,45.87,45.97,50808.81554662903,45.99,46.03,45.87,45.97,50808.8155
2009-09-01 10:30:00,45.95,46.11,45.95,46.09,46357.615894039736,45.95,46.11,45.95,46.09,46357.6159
2009-09-01 10:40:00,46.1,46.11,45.85,45.89,37455.21658886115,46.1,46.11,45.85,45.89,37455.2166
2009-09-01 10:50:00,45.87,45.98,45.82,45.97,32569.75355553143,45.87,45.98,45.82,45.97,32569.7536
2009-09-01 11:00:00,45.96,46.0,45.82,45.96,61773.965910324616,45.96,46.0,45.82,45.96,61773.9659
2009-09-01 11:10:00,45.94,45.95,45.45,45.5,65356.63880143307,45.94,45.95,45.45,45.5,65356.6388
2009-09-01 11:20:00,45.5,45.5,45.29,45.35,105200.30398436652,45.5,45.5,45.29,45.35,105200.304
2009-09-01 11:30:00,45.32,45.52,45.23,45.49,143958.31071544893,45.32,45.52,45.23,45.49,143958.3107
2009-09-01 11:40:00,45.51,45.53,45.37,45.45,60471.17576810336,45.51,45.53,45.37,45.45,60471.1758
2009-09-01 11:50:00,45.44,45.59,45.33,45.33,52003.03984366518,45.44,45.59,45.33,45.33,52003.0398
2009-09-01 12:00:00,45.33,45.41,45.25,45.34,77841.71099772012,45.33,45.41,45.25,45.34,77841.711
2009-09-01 12:10:00,45.33,45.36,45.24,45.24,20518.944739984803,45.33,45.36,45.24,45.24,20518.9447
2009-09-01 12:20:00,45.26,45.29,45.17,45.22,39952.23102811856,45.26,45.29,45.17,45.22,39952.231
2009-09-01 12:30:00,45.2,45.33,45.18,45.21,52545.86906959071,45.2,45.33,45.18,45.21,52545.8691
2009-09-01 12:40:00,45.21,45.3,45.19,45.25,37780.91412441646,45.21,45.3,45.19,45.25,37780.9141
2009-09-01 12:50:00,45.27,45.37,45.21,45.24,48311.801107371626,45.27,45.37,45.21,45.24,48311.8011
2009-09-01 13:00:00,45.24,45.38,45.12,45.23,90652.48072956248,45.24,45.38,45.12,45.23,90652.4807
2009-09-01 13:10:00,45.23,45.3,45.15,45.22,69590.70676365215,45.23,45.3,45.15,45.22,69590.7068
2009-09-01 13:20:00,45.23,45.33,45.2,45.26,90761.04657474758,45.23,45.33,45.2,45.26,90761.0466
2009-09-01 13:30:00,45.24,45.37,45.22,45.34,94018.02193030072,45.24,45.37,45.22,45.34,94018.0219
2009-09-01 13:40:00,45.34,45.35,45.24,45.25,85441.32016067745,45.34,45.35,45.24,45.25,85441.3202
2009-09-01 13:50:00,45.25,45.35,45.21,45.33,52871.56660514602,45.25,45.35,45.21,45.33,52871.5666
2009-09-01 14:00:00,45.31,45.42,45.3,45.4,42449.24546737597,45.31,45.42,45.3,45.4,42449.2455
2009-09-01 14:10:00,45.41,45.43,45.34,45.4,47877.537726631206,45.41,45.43,45.34,45.4,47877.5377
2009-09-01 14:20:00,45.4,45.41,45.29,45.35,34415.37292367821,45.4,45.41,45.29,45.35,34415.3729
2009-09-01 14:30:00,45.35,45.39,45.32,45.33,27467.158831831508,45.35,45.39,45.32,45.33,27467.1588
2009-09-01 14:40:00,45.31,45.38,45.28,45.32,56019.97611551406,45.31,45.38,45.28,45.32,56019.9761
2009-09-01 14:50:00,45.32,45.4,45.31,45.35,34415.37292367821,45.32,45.4,45.31,45.35,34415.3729
2009-09-01 15:00:00,45.35,45.44,45.33,45.35,48854.63033329714,45.35,45.44,45.33,45.35,48854.6303
2009-09-01 15:10:00,45.35,45.42,45.32,45.33,161328.8459450657,45.35,45.42,45.32,45.33,161328.8459
2009-09-01 15:20:00,45.33,45.37,45.28,45.32,91086.7441103029,45.33,45.37,45.28,45.32,91086.7441
2009-09-01 15:30:00,45.32,45.41,45.31,45.39,148843.77374877865,45.32,45.41,45.31,45.39,148843.7737
2009-09-01 15:40:00,45.4,45.4,45.28,45.35,189664.53153837804,45.4,45.4,45.28,45.35,189664.5315
2009-09-01 15:50:00,45.37,45.47,45.29,45.29,254478.3411138856,45.37,45.47,45.29,45.29,254478.3411
2009-09-02 09:30:00,45.08,45.47,44.8,45.35,162414.50439691675,45.08,45.47,44.8,45.35,162414.5044
2009-09-02 09:40:00,45.34,45.57,45.2,45.2,90869.61241993267,45.34,45.57,45.2,45.2,90869.6124
2009-09-02 09:50:00,45.24,45.48,45.2,45.23,51677.34230810987,45.24,45.48,45.2,45.23,51677.3423
2009-09-02 10:00:00,45.23,45.23,45.0,45.04,50374.55216588861,45.23,45.23,45.0,45.04,50374.5522
2009-09-02 10:10:00,45.02,45.1,44.96,45.01,33655.41200738248,45.02,45.1,44.96,45.01,33655.412
2009-09-02 10:20:00,45.03,45.06,44.89,44.99,38215.17750515688,45.03,45.06,44.89,44.99,38215.1775
2009-09-02 10:30:00,44.99,45.13,44.97,45.12,99663.44587992618,44.99,45.13,44.97,45.12,99663.4459
2009-09-02 10:40:00,45.11,45.29,45.11,45.15,51025.94723699924,45.11,45.29,45.11,45.15,51025.9472
2009-09-02 10:50:00,45.15,45.32,45.15,45.25,19867.549668874173,45.15,45.32,45.15,45.25,19867.5497
2009-09-02 11:00:00,45.25,45.34,45.15,45.16,44294.86483552275,45.25,45.34,45.15,45.16,44294.8648
2009-09-02 11:10:00,45.15,45.35,45.14,45.33,52763.00075996092,45.15,45.35,45.14,45.33,52763.0008
2009-09-02 11:20:00,45.33,45.34,45.19,45.2,39952.23102811856,45.33,45.34,45.19,45.2,39952.231
2009-09-02 11:30:00,45.22,45.22,45.13,45.2,21496.037346650744,45.22,45.22,45.13,45.2,21496.0373
2009-09-02 11:40:00,45.18,45.22,45.14,45.2,12159.374660731732,45.18,45.22,45.14,45.2,12159.3747
2009-09-02 11:50:00,45.22,45.27,45.19,45.21,14547.82325480404,45.22,45.27,45.19,45.21,14547.8233
2009-09-02 12:00:00,45.21,45.25,45.11,45.19,29747.041580718706,45.21,45.25,45.11,45.19,29747.0416
2009-09-02 12:10:00,45.2,45.25,45.16,45.21,15307.784171099773,45.2,45.25,45.16,45.21,15307.7842
2009-09-02 12:20:00,45.21,45.35,45.18,45.28,23884.48594072305,45.21,45.35,45.18,45.28,23884.4859
2009-09-02 12:30:00,45.26,45.33,45.25,45.25,11942.242970361523,45.26,45.33,45.25,45.25,11942.243
2009-09-02 12:40:00,45.27,45.33,45.26,45.29,14222.125719248725,45.27,45.33,45.26,45.29,14222.1257
2009-09-02 12:50:00,45.29,45.3,45.22,45.29,14330.69156443383,45.29,45.3,45.22,45.29,14330.6916
2009-09-02 13:00:00,45.27,45.29,45.23,45.29,35392.465530344154,45.27,45.29,45.23,45.29,35392.4655
2009-09-02 13:10:00,45.29,45.47,45.28,45.46,56888.5028769949,45.29,45.47,45.28,45.46,56888.5029
2009-09-02 13:20:00,45.46,45.47,45.4,45.4,22038.86657257627,45.46,45.47,45.4,45.4,22038.8666
2009-09-02 13:30:00,45.4,45.47,45.35,45.39,30507.00249701444,45.4,45.47,45.35,45.39,30507.0025
2009-09-02 13:40:00,45.4,45.44,45.38,45.41,15416.350016284878,45.4,45.44,45.38,45.41,15416.35
2009-09-02 13:50:00,45.4,45.42,45.35,45.42,17044.837694061447,45.4,45.42,45.35,45.42,17044.8377
2009-09-02 14:00:00,45.42,45.45,45.36,45.36,36478.1239821952,45.42,45.45,45.36,45.36,36478.124
2009-09-02 14:10:00,45.36,45.41,45.34,45.38,27467.158831831508,45.36,45.41,45.34,45.38,27467.1588
2009-09-02 14:20:00,45.39,45.42,45.37,45.38,21061.773965910324,45.39,45.42,45.37,45.38,21061.774
2009-09-02 14:30:00,45.37,45.51,45.37,45.48,31918.3584844208,45.37,45.51,45.37,45.48,31918.3585
2009-09-02 14:40:00,45.49,45.53,45.43,45.45,24318.749321463467,45.49,45.53,45.43,45.45,24318.7493
2009-09-02 14:50:00,45.45,45.46,45.36,45.38,26707.197915535773,45.45,45.46,45.36,45.38,26707.1979
2009-09-02 15:00:00,45.37,45.46,45.36,45.44,34415.37292367821,45.37,45.46,45.36,45.44,34415.3729
2009-09-02 15:10:00,45.42,45.53,45.39,45.49,33981.1095429378,45.42,45.53,45.39,45.49,33981.1095
2009-09-02 15:20:00,45.5,45.54,45.47,45.47,38323.74335034198,45.5,45.54,45.47,45.47,38323.7434
2009-09-02 15:30:00,45.48,45.53,45.47,45.52,65030.94126587776,45.48,45.53,45.47,45.52,65030.9413
2009-09-02 15:40:00,45.52,45.55,45.4,45.44,114102.70328954513,45.52,45.55,45.4,45.44,114102.7033
2009-09-02 15:50:00,45.43,45.57,45.3,45.32,362284.2253826946,45.43,45.57,45.3,45.32,362284.2254
2009-09-03 09:30:00,45.25,45.67,45.18,45.59,125936.38041472153,45.25,45.67,45.18,45.59,125936.3804
2009-09-03 09:40:00,45.61,46.01,45.61,45.82,85658.45185104766,45.61,46.01,45.61,45.82,85658.4519
2009-09-03 09:50:00,45.86,45.86,45.47,45.65,58734.12224514168,45.86,45.86,45.47,45.65,58734.1222
2009-09-03 10:00:00,45.64,45.82,45.4,45.41,62751.05851699055,45.64,45.82,45.4,45.41,62751.0585
2009-09-03 10:10:00,45.42,45.44,45.23,45.33,31484.09510368038,45.42,45.44,45.23,45.33,31484.0951
2009-09-03 10:20:00,45.31,45.39,45.18,45.38,43426.33807404191,45.31,45.39,45.18,45.38,43426.3381
2009-09-03 10:30:00,45.36,45.41,45.32,45.41,49071.76202366736,45.36,45.41,45.32,45.41,49071.762
2009-09-03 10:40:00,45.4,45.55,45.39,45.49,44729.12821626317,45.4,45.55,45.39,45.49,44729.1282
2009-09-03 10:50:00,45.51,45.69,45.49,45.69,59385.51731625231,45.51,45.69,45.49,45.69,59385.5173
2009-09-03 11:00:00,45.69,45.83,45.69,45.83,84898.49093475193,45.69,45.83,45.69,45.83,84898.4909
2009-09-03 11:10:00,45.83,45.86,45.81,45.81,39409.40180219303,45.83,45.86,45.81,45.81,39409.4018
2009-09-03 11:20:00,45.78,45.8,45.6,45.62,25295.84192812941,45.78,45.8,45.6,45.62,25295.8419
2009-09-03 11:30:00,45.61,45.77,45.61,45.65,23667.35425035284,45.61,45.77,45.61,45.65,23667.3543
2009-09-03 11:40:00,45.65,45.65,45.54,45.56,17913.364455542287,45.65,45.65,45.54,45.56,17913.3645
2009-09-03 11:50:00,45.56,45.64,45.51,45.62,25512.97361849962,45.56,45.64,45.51,45.62,25512.9736
2009-09-03 12:00:00,45.62,45.71,45.61,45.7,21713.169037020954,45.62,45.71,45.61,45.7,21713.169
2009-09-03 12:10:00,45.7,45.82,45.69,45.82,57757.02963847574,45.7,45.82,45.69,45.82,57757.0296
2009-09-03 12:20:00,45.82,45.85,45.82,45.82,32786.88524590164,45.82,45.85,45.82,45.82,32786.8852
2009-09-03 12:30:00,45.82,45.82,45.68,45.7,33763.97785256759,45.82,45.82,45.68,45.7,33763.9779
2009-09-03 12:40:00,45.7,45.77,45.69,45.77,24753.012702203887,45.7,45.77,45.69,45.77,24753.0127
2009-09-03 12:50:00,45.76,45.8,45.74,45.79,131798.9360547172,45.76,45.8,45.74,45.79,131798.9361
2009-09-03 13:00:00,45.79,45.79,45.68,45.71,21496.037346650744,45.79,45.79,45.68,45.71,21496.0373
2009-09-03 13:10:00,45.71,45.73,45.67,45.7,18347.627836282707,45.71,45.73,45.67,45.7,18347.6278
2009-09-03 13:20:00,45.7,45.8,45.7,45.79,23667.35425035284,45.7,45.8,45.7,45.79,23667.3543
2009-09-03 13:30:00,45.78,45.82,45.71,45.71,18130.496145912497,45.78,45.82,45.71,45.71,18130.4961
2009-09-03 13:40:00,45.71,45.72,45.64,45.67,16393.44262295082,45.71,45.72,45.64,45.67,16393.4426
2009-09-03 13:50:00,45.68,45.71,45.64,45.7,33763.97785256759,45.68,45.71,45.64,45.7,33763.9779
2009-09-03 14:00:00,45.71,45.78,45.65,45.65,47226.142655520576,45.71,45.78,45.65,45.65,47226.1427
2009-09-03 14:10:00,45.66,45.7,45.63,45.69,33112.58278145696,45.66,45.7,45.63,45.69,33112.5828
2009-09-03 14:20:00,45.69,45.71,45.64,45.68,96080.77298881771,45.69,45.71,45.64,45.68,96080.773
2009-09-03 14:30:00,45.68,45.7,45.65,45.67,112908.47899250896,45.68,45.7,45.65,45.67,112908.479
2009-09-03 14:40:00,45.67,45.71,45.66,45.71,94995.11453696668,45.67,45.71,45.66,45.71,94995.1145
2009-09-03 14:50:00,45.7,45.71,45.66,45.67,71544.89197698404,45.7,45.71,45.66,45.67,71544.892
2009-09-03 15:00:00,45.68,45.81,45.67,45.8,109868.63532732605,45.68,45.81,45.67,45.8,109868.6353
2009-09-03 15:10:00,45.81,45.85,45.78,45.82,66550.86309846923,45.81,45.85,45.78,45.82,66550.8631
2009-09-03 15:20:00,45.82,45.84,45.8,45.84,45923.35251329932,45.82,45.84,45.8,45.84,45923.3525
2009-09-03 15:30:00,45.84,45.93,45.84,45.93,90109.65150363695,45.84,45.93,45.84,45.93,90109.6515
2009-09-03 15:40:00,45.92,45.98,45.91,45.97,77516.0134621648,45.92,45.98,45.91,45.97,77516.0135
2009-09-03 15:50:00,45.97,46.03,45.79,45.97,276191.5101509065,45.97,46.03,45.79,45.97,276191.5102
2009-09-04 09:30:00,46.95,46.98,46.52,46.65,230159.5917924221,46.95,46.98,46.52,46.65,230159.5918
2009-09-04 09:40:00,46.69,46.78,46.66,46.7,166648.5723591358,46.69,46.78,46.66,46.7,166648.5724
2009-09-04 09:50:00,46.7,46.83,46.65,46.73,215177.50515687765,46.7,46.83,46.65,46.73,215177.5052
2009-09-04 10:00:00,46.73,46.78,46.7,46.71,78818.80360438606,46.73,46.78,46.7,46.71,78818.8036
2009-09-04 10:10:00,46.71,46.81,46.7,46.75,81967.21311475411,46.71,46.81,46.7,46.75,81967.2131
2009-09-04 10:20:00,46.76,46.76,46.7,46.7,97926.3923569645,46.76,46.76,46.7,46.7,97926.3924
2009-09-04 10:30:00,46.7,46.77,46.65,46.74,112039.95223102812,46.7,46.77,46.65,46.74,112039.9522
2009-09-04 10:40:00,46.74,46.79,46.74,46.75,51460.21061773966,46.74,46.79,46.74,46.75,51460.2106
2009-09-04 10:50:00,46.76,46.88,46.75,46.87,50700.24970144393,46.76,46.88,46.75,46.87,50700.2497
2009-09-04 11:00:00,46.87,46.9,46.65,46.69,337856.91021604603,46.87,46.9,46.65,46.69,337856.9102
2009-09-04 11:10:00,46.67,46.75,46.41,46.41,224405.60199761155,46.67,46.75,46.41,46.41,224405.602
2009-09-04 11:20:00,46.42,46.51,46.32,46.5,126370.64379546196,46.42,46.51,46.32,46.5,126370.6438
2009-09-04 11:30:00,46.49,46.61,46.47,46.59,92715.23178807949,46.49,46.61,46.47,46.59,92715.2318
2009-09-04 11:40:00,46.58,46.68,46.57,46.66,25512.97361849962,46.58,46.68,46.57,46.66,25512.9736
2009-09-04 11:50:00,46.64,46.87,46.64,46.87,144066.87656063403,46.64,46.87,46.64,46.87,144066.8766
2009-09-04 12:00:00,46.87,46.89,46.77,46.83,208012.15937466075,46.87,46.89,46.77,46.83,208012.1594
2009-09-04 12:10:00,46.82,46.98,46.82,46.91,93040.9293236348,46.82,46.98,46.82,46.91,93040.9293
2009-09-04 12:20:00,46.92,47.05,46.92,47.0,31049.831722939965,46.92,47.05,46.92,47.0,31049.8317
2009-09-04 12:30:00,47.0,47.03,46.88,46.89,45489.0891325589,47.0,47.03,46.88,46.89,45489.0891
2009-09-04 12:40:00,46.88,46.91,46.84,46.87,151557.91987840625,46.88,46.91,46.84,46.87,151557.9199
2009-09-04 12:50:00,46.87,46.98,46.87,46.96,51134.51308218435,46.87,46.98,46.87,46.96,51134.5131
2009-09-04 13:00:00,46.97,46.99,46.92,46.97,31592.660948865487,46.97,46.99,46.92,46.97,31592.6609
2009-09-04 13:10:00,46.96,46.99,46.94,46.95,56128.54196069916,46.96,46.99,46.94,46.95,56128.542
2009-09-04 13:20:00,46.96,47.01,46.91,46.98,73173.37965476062,46.96,47.01,46.91,46.98,73173.3797
2009-09-04 13:30:00,46.99,47.06,46.99,47.03,89566.82227771144,46.99,47.06,46.99,47.03,89566.8223
2009-09-04 13:40:00,47.03,47.06,46.8,46.81,165345.78221691455,47.03,47.06,46.8,46.81,165345.7822
2009-09-04 13:50:00,46.81,46.89,46.81,46.85,30615.568342199545,46.81,46.89,46.81,46.85,30615.5683
2009-09-04 14:00:00,46.86,46.87,46.79,46.8,33112.58278145696,46.86,46.87,46.79,46.8,33112.5828
2009-09-04 14:10:00,46.79,46.84,46.79,46.79,39300.83595700793,46.79,46.84,46.79,46.79,39300.836
2009-09-04 14:20:00,46.79,46.8,46.75,46.75,21496.037346650744,46.79,46.8,46.75,46.75,21496.0373
2009-09-04 14:30:00,46.76,46.79,46.71,46.76,35935.29475626968,46.76,46.79,46.71,46.76,35935.2948
2009-09-04 14:40:00,46.76,46.85,46.76,46.79,24427.31516664857,46.76,46.85,46.76,46.79,24427.3152
2009-09-04 14:50:00,46.79,46.85,46.78,46.84,28009.98805775703,46.79,46.85,46.78,46.84,28009.9881
2009-09-04 15:00:00,46.85,46.87,46.84,46.85,56454.23949625448,46.85,46.87,46.84,46.85,56454.2395
2009-09-04 15:10:00,46.84,46.9,46.84,46.86,48963.19617848225,46.84,46.9,46.84,46.86,48963.1962
2009-09-04 15:20:00,46.86,46.89,46.85,46.86,62642.492671805456,46.86,46.89,46.85,46.86,62642.4927
2009-09-04 15:30:00,46.86,46.87,46.79,46.8,67527.95570513517,46.86,46.87,46.79,46.8,67527.9557
2009-09-04 15:40:00,46.8,46.91,46.79,46.87,180979.26392356964,46.8,46.91,46.79,46.87,180979.2639
2009-09-04 15:50:00,46.87,46.98,46.87,46.98,269134.7302138747,46.87,46.98,46.87,46.98,269134.7302
2009-09-08 09:30:00,46.96,47.62,46.96,47.58,170556.9427857996,46.96,47.62,46.96,47.58,170556.9428
2009-09-08 09:40:00,47.56,47.59,47.08,47.21,165020.08468135924,47.56,47.59,47.08,47.21,165020.0847
2009-09-08 09:50:00,47.22,47.29,47.09,47.22,79795.89621105201,47.22,47.29,47.09,47.22,79795.8962
2009-09-08 10:00:00,47.22,47.22,47.05,47.14,92715.23178807949,47.22,47.22,47.05,47.14,92715.2318
2009-09-08 10:10:00,47.13,47.24,47.13,47.21,105417.43567473671,47.13,47.24,47.13,47.21,105417.4357
2009-09-08 10:20:00,47.21,47.23,47.17,47.21,73390.51134513083,47.21,47.23,47.17,47.21,73390.5113
2009-09-08 10:30:00,47.21,47.3,47.18,47.29,66985.12647920965,47.21,47.3,47.18,47.29,66985.1265
2009-09-08 10:40:00,47.29,47.34,47.22,47.3,42232.11377700576,47.29,47.34,47.22,47.3,42232.1138
2009-09-08 10:50:00,47.3,47.56,47.3,47.56,148843.77374877865,47.3,47.56,47.3,47.56,148843.7737
2009-09-08 11:00:00,47.55,47.55,47.35,47.36,71436.32613179894,47.55,47.55,47.35,47.36,71436.3261
2009-09-08 11:10:00,47.37,47.42,47.34,47.36,112908.47899250896,47.37,47.42,47.34,47.36,112908.479
2009-09-08 11:20:00,47.36,47.48,47.35,47.43,24535.88101183368,47.36,47.48,47.35,47.43,24535.881
2009-09-08 11:30:00,47.43,47.57,47.41,47.51,58734.12224514168,47.43,47.57,47.41,47.51,58734.1222
2009-09-08 11:40:00,47.52,47.57,47.34,47.36,39083.70426663772,47.52,47.57,47.34,47.36,39083.7043
2009-09-08 11:50:00,47.35,47.36,47.19,47.26,35066.76799478884,47.35,47.36,47.19,47.26,35066.768
2009-09-08 12:00:00,47.24,47.25,47.11,47.2,49506.025404407774,47.24,47.25,47.11,47.2,49506.0254
2009-09-08 12:10:00,47.2,47.43,47.2,47.35,35066.76799478884,47.2,47.43,47.2,47.35,35066.768
2009-09-08 12:20:00,47.36,47.38,47.29,47.36,28769.948974052764,47.36,47.38,47.29,47.36,28769.949
2009-09-08 12:30:00,47.35,47.4,47.21,47.22,44946.25990663337,47.35,47.4,47.21,47.22,44946.2599
2009-09-08 12:40:00,47.22,47.3,47.15,47.16,48746.06448811204,47.22,47.3,47.15,47.16,48746.0645
2009-09-08 12:50:00,47.16,47.19,47.11,47.13,36369.5581370101,47.16,47.19,47.11,47.13,36369.5581
2009-09-08 13:00:00,47.13,47.18,47.09,47.17,29095.64650960808,47.13,47.18,47.09,47.17,29095.6465
2009-09-08 13:10:00,47.17,47.17,47.04,47.13,41255.02117033981,47.17,47.17,47.04,47.13,41255.0212
2009-09-08 13:20:00,47.13,47.13,47.04,47.11,67853.65324069049,47.13,47.13,47.04,47.11,67853.6532
2009-09-08 13:30:00,47.11,47.14,47.1,47.11,83487.13494734556,47.11,47.14,47.1,47.11,83487.1349
2009-09-08 13:40:00,47.1,47.17,47.1,47.11,27575.724677016613,47.1,47.17,47.1,47.11,27575.7247
2009-09-08 13:50:00,47.12,47.23,47.07,47.22,44620.562371078064,47.12,47.23,47.07,47.22,44620.5624
2009-09-08 14:00:00,47.19,47.22,47.13,47.22,84355.6617088264,47.19,47.22,47.13,47.22,84355.6617
2009-09-08 14:10:00,47.21,47.22,47.14,47.2,32678.319400716537,47.21,47.22,47.14,47.2,32678.3194
2009-09-08 14:20:00,47.19,47.26,47.12,47.12,51677.34230810987,47.19,47.26,47.12,47.12,51677.3423
2009-09-08 14:30:00,47.13,47.14,47.06,47.11,71002.06275105852,47.13,47.14,47.06,47.11,71002.0628
2009-09-08 14:40:00,47.12,47.21,47.11,47.17,65030.94126587776,47.12,47.21,47.11,47.17,65030.9413
2009-09-08 14:50:00,47.17,47.17,47.07,47.07,41689.28455108023,47.17,47.17,47.07,47.07,41689.2846
2009-09-08 15:00:00,47.07,47.08,47.02,47.07,83704.26663771577,47.07,47.08,47.02,47.07,83704.2666
2009-09-08 15:10:00,47.07,47.11,47.06,47.1,55911.41027032895,47.07,47.11,47.06,47.1,55911.4103
2009-09-08 15:20:00,47.1,47.16,47.1,47.14,67419.38985995007,47.1,47.16,47.1,47.14,67419.3899
2009-09-08 15:30:00,47.15,47.19,47.12,47.15,104331.77722288568,47.15,47.19,47.12,47.15,104331.7772
2009-09-08 15:40:00,47.15,47.17,47.06,47.16,150580.8272717403,47.15,47.17,47.06,47.16,150580.8273
2009-09-08 15:50:00,47.17,47.21,47.12,47.14,208229.2910650309,47.17,47.21,47.12,47.14,208229.2911
2009-09-09 09:30:00,47.1,47.38,47.02,47.13,138204.32092063836,47.1,47.38,47.02,47.13,138204.3209
2009-09-09 09:40:00,47.12,47.19,46.81,46.9,199544.02345022256,47.12,47.19,46.81,46.9,199544.0235
2009-09-09 09:50:00,46.91,47.44,46.85,47.34,123765.06351101944,46.91,47.44,46.85,47.34,123765.0635
2009-09-09 10:00:00,47.35,47.42,46.97,46.99,75996.09162957333,47.35,47.42,46.97,46.99,75996.0916
2009-09-09 10:10:00,46.99,47.08,46.96,47.04,86092.71523178808,46.99,47.08,46.96,47.04,86092.7152
2009-09-09 10:20:00,47.06,47.16,47.03,47.06,26924.329605905983,47.06,47.16,47.03,47.06,26924.3296
2009-09-09 10:30:00,47.11,47.24,47.1,47.24,27684.29052220172,47.11,47.24,47.1,47.24,27684.2905
2009-09-09 10:40:00,47.24,47.24,47.09,47.13,25838.671154054937,47.24,47.24,47.09,47.13,25838.6712
2009-09-09 10:50:00,47.11,47.14,46.99,46.99,41037.889479969606,47.11,47.14,46.99,46.99,41037.8895
2009-09-09 11:00:00,46.99,47.01,46.94,46.96,89241.12474215613,46.99,47.01,46.94,46.96,89241.1247
2009-09-09 11:10:00,46.96,46.97,46.88,46.89,61773.965910324616,46.96,46.97,46.88,46.89,61773.9659
2009-09-09 11:20:00,46.89,46.98,46.87,46.98,50374.55216588861,46.89,46.98,46.87,46.98,50374.5522
2009-09-09 11:30:00,46.98,46.98,46.92,46.96,42557.81131256107,46.98,46.98,46.92,46.96,42557.8113
2009-09-09 11:40:00,46.95,47.0,46.92,46.96,55042.88350884812,46.95,47.0,46.92,46.96,55042.8835
2009-09-09 11:50:00,46.96,46.98,46.91,46.95,66876.56063402454,46.96,46.98,46.91,46.95,66876.5606
2009-09-09 12:00:00,46.96,46.96,46.87,46.87,40277.92856367387,46.96,46.96,46.87,46.87,40277.9286
2009-09-09 12:10:00,46.88,46.93,46.84,46.88,42449.24546737597,46.88,46.93,46.84,46.88,42449.2455
2009-09-09 12:20:00,46.88,46.92,46.87,46.89,46031.91835848442,46.88,46.92,46.87,46.89,46031.9184
2009-09-09 12:30:00,46.89,46.92,46.84,46.89,72739.1162740202,46.89,46.92,46.84,46.89,72739.1163
2009-09-09 12:40:00,46.88,46.9,46.84,46.89,35392.465530344154,46.88,46.9,46.84,46.89,35392.4655
2009-09-09 12:50:00,46.88,46.9,46.84,46.9,29964.173271088915,46.88,46.9,46.84,46.9,29964.1733
2009-09-09 13:00:00,46.9,46.9,46.84,46.84,60254.044077733146,46.9,46.9,46.84,46.84,60254.0441
2009-09-09 13:10:00,46.84,46.85,46.77,46.78,71002.06275105852,46.84,46.85,46.77,46.78,71002.0628
2009-09-09 13:20:00,46.79,46.8,46.7,46.72,63076.75605254587,46.79,46.8,46.7,46.72,63076.7561
2009-09-09 13:30:00,46.73,46.87,46.69,46.85,87178.37368363913,46.73,46.87,46.69,46.85,87178.3737
2009-09-09 13:40:00,46.86,46.86,46.78,46.84,60145.47823254804,46.86,46.86,46.78,46.84,60145.4782
2009-09-09 13:50:00,46.85,46.85,46.74,46.79,25187.276082944307,46.85,46.85,46.74,46.79,25187.2761
2009-09-09 14:00:00,46.79,46.87,46.76,46.77,31375.52925849528,46.79,46.87,46.76,46.77,31375.5293
2009-09-09 14:10:00,46.77,46.79,46.69,46.71,46466.18173922484,46.77,46.79,46.69,46.71,46466.1817
2009-09-09 14:20:00,46.71,46.71,46.61,46.63,45163.39159700358,46.71,46.71,46.61,46.63,45163.3916
2009-09-09 14:30:00,46.63,46.71,46.6,46.62,75236.13071327761,46.63,46.71,46.6,46.62,75236.1307
2009-09-09 14:40:00,46.64,46.66,46.52,46.52,91846.70502659865,46.64,46.66,46.52,46.52,91846.705
2009-09-09 14:50:00,46.52,46.68,46.51,46.64,101074.80186733254,46.52,46.68,46.51,46.64,101074.8019
2009-09-09 15:00:00,46.64,46.65,46.58,46.63,62425.360981435246,46.64,46.65,46.58,46.63,62425.361
2009-09-09 15:10:00,46.64,46.82,46.63,46.79,101617.63109325808,46.64,46.82,46.63,46.79,101617.6311
2009-09-09 15:20:00,46.8,46.82,46.67,46.69,35175.333839973944,46.8,46.82,46.67,46.69,35175.3338
2009-09-09 15:30:00,46.7,46.91,46.69,46.9,170339.81109542938,46.7,46.91,46.69,46.9,170339.8111
2009-09-09 15:40:00,46.91,47.04,46.87,47.01,153403.53924655303,46.91,47.04,46.87,47.01,153403.5392
2009-09-09 15:50:00,47.0,47.11,46.94,46.97,229182.49918575617,47.0,47.11,46.94,46.97,229182.4992
2009-09-10 09:30:00,47.17,47.17,46.84,46.92,65899.4680273586,47.17,47.17,46.84,46.92,65899.468
2009-09-10 09:40:00,46.88,46.96,46.82,46.86,41906.41624145044,46.88,46.96,46.82,46.86,41906.4162
2009-09-10 09:50:00,46.88,46.94,46.85,46.86,44837.69406144827,46.88,46.94,46.85,46.86,44837.6941
2009-09-10 10:00:00,46.86,46.97,46.82,46.89,106611.65997177288,46.86,46.97,46.82,46.89,106611.66
2009-09-10 10:10:00,46.89,46.95,46.79,46.84,43100.640538486594,46.89,46.95,46.79,46.84,43100.6405
2009-09-10 10:20:00,46.84,46.84,46.59,46.61,63185.32189773097,46.84,46.84,46.59,46.61,63185.3219
2009-09-10 10:30:00,46.59,46.87,46.59,46.85,56019.97611551406,46.59,46.87,46.59,46.85,56019.9761
2009-09-10 10:40:00,46.84,46.86,46.64,46.7,21604.60319183585,46.84,46.86,46.64,46.7,21604.6032
2009-09-10 10:50:00,46.7,46.82,46.59,46.59,30507.00249701444,46.7,46.82,46.59,46.59,30507.0025
2009-09-10 11:00:00,46.59,46.65,46.57,46.59,30181.304961459125,46.59,46.65,46.57,46.59,30181.305
2009-09-10 11:10:00,46.58,46.64,46.51,46.56,53848.659211811966,46.58,46.64,46.51,46.56,53848.6592
2009-09-10 11:20:00,46.58,46.62,46.39,46.42,95212.24622733687,46.58,46.62,46.39,46.42,95212.2462
2009-09-10 11:30:00,46.42,46.52,46.41,46.48,61665.40006513951,46.42,46.52,46.41,46.48,61665.4001
2009-09-10 11:40:00,46.47,46.48,46.39,46.41,40277.92856367387,46.47,46.48,46.39,46.41,40277.9286
2009-09-10 11:50:00,46.4,46.41,46.3,46.38,57648.46379329063,46.4,46.41,46.3,46.38,57648.4638
2009-09-10 12:00:00,46.37,46.41,46.33,46.41,37455.21658886115,46.37,46.41,46.33,46.41,37455.2166
2009-09-10 12:10:00,46.41,46.41,46.29,46.31,25187.276082944307,46.41,46.41,46.29,46.31,25187.2761
2009-09-10 12:20:00,46.31,46.4,46.3,46.38,35283.89968515905,46.31,46.4,46.3,46.38,35283.8997
2009-09-10 12:30:00,46.38,46.41,46.38,46.39,24318.749321463467,46.38,46.41,46.38,46.39,24318.7493
2009-09-10 12:40:00,46.38,46.39,46.37,46.38,40603.62609922919,46.38,46.39,46.37,46.38,40603.6261
2009-09-10 12:50:00,46.38,46.38,46.33,46.33,61231.13668439909,46.38,46.38,46.33,46.33,61231.1367
2009-09-10 13:00:00,46.34,46.48,46.32,46.41,43969.16729996744,46.34,46.48,46.32,46.41,43969.1673
2009-09-10 13:10:00,46.41,46.46,46.31,46.33,38758.0067310824,46.41,46.46,46.31,46.33,38758.0067
2009-09-10 13:20:00,46.33,46.44,46.32,46.42,33004.01693627185,46.33,46.44,46.32,46.42,33004.0169
2009-09-10 13:30:00,46.42,46.5,46.42,46.48,58625.55639995658,46.42,46.5,46.42,46.48,58625.5564
2009-09-10 13:40:00,46.48,46.56,46.47,46.53,45706.22082292911,46.48,46.56,46.47,46.53,45706.2208
2009-09-10 13:50:00,46.52,46.61,46.52,46.61,37129.51905330584,46.52,46.61,46.52,46.61,37129.5191
2009-09-10 14:00:00,46.61,46.71,46.61,46.71,64053.84865921181,46.61,46.71,46.61,46.71,64053.8487
2009-09-10 14:10:00,46.71,46.76,46.66,46.71,52871.56660514602,46.71,46.76,46.66,46.71,52871.5666
2009-09-10 14:20:00,46.71,46.71,46.61,46.64,71219.19444142873,46.71,46.71,46.61,46.64,71219.1944
2009-09-10 14:30:00,46.66,46.69,46.47,46.48,39952.23102811856,46.66,46.69,46.47,46.48,39952.231
2009-09-10 14:40:00,46.47,46.55,46.46,46.47,39843.66518293345,46.47,46.55,46.46,46.47,39843.6652
2009-09-10 14:50:00,46.47,46.49,46.42,46.42,56345.67365106937,46.47,46.49,46.42,46.42,56345.6737
2009-09-10 15:00:00,46.43,46.43,46.27,46.31,71979.15535772446,46.43,46.43,46.27,46.31,71979.1554
2009-09-10 15:10:00,46.31,46.32,46.25,46.28,40712.19194441429,46.31,46.32,46.25,46.28,40712.1919
2009-09-10 15:20:00,46.28,46.4,46.27,46.38,85767.01769623277,46.28,46.4,46.27,46.38,85767.0177
2009-09-10 15:30:00,46.38,46.5,46.33,46.33,154054.93431766366,46.38,46.5,46.33,46.33,154054.9343
2009-09-10 15:40:00,46.33,46.38,46.31,46.33,136575.8332428618,46.33,46.38,46.31,46.33,136575.8332
2009-09-10 15:50:00,46.32,46.41,46.31,46.35,269786.12528498535,46.32,46.41,46.31,46.35,269786.1253
2009-09-11 09:30:00,46.23,46.67,46.23,46.45,105417.43567473671,46.23,46.67,46.23,46.45,105417.4357
2009-09-11 09:40:00,46.45,46.64,46.19,46.39,50808.81554662903,46.45,46.64,46.19,46.39,50808.8155
2009-09-11 09:50:00,46.41,46.46,46.25,46.29,34523.938768863314,46.41,46.46,46.25,46.29,34523.9388
2009-09-11 10:00:00,46.29,46.33,46.13,46.21,55042.88350884812,46.29,46.33,46.13,46.21,55042.8835
2009-09-11 10:10:00,46.21,46.3,46.17,46.29,48746.06448811204,46.21,46.3,46.17,46.29,48746.0645
2009-09-11 10:20:00,46.28,46.41,46.26,46.37,45489.0891325589,46.28,46.41,46.26,46.37,45489.0891
2009-09-11 10:30:00,46.36,46.48,46.34,46.46,33763.97785256759,46.36,46.48,46.34,46.46,33763.9779
2009-09-11 10:40:00,46.46,46.48,46.37,46.42,46357.615894039736,46.46,46.48,46.37,46.42,46357.6159
2009-09-11 10:50:00,46.41,46.54,46.4,46.51,55477.14688958854,46.41,46.54,46.4,46.51,55477.1469
2009-09-11 11:00:00,46.5,46.51,46.4,46.44,44186.29899033765,46.5,46.51,46.4,46.44,44186.299
2009-09-11 11:10:00,46.44,46.55,46.44,46.54,24101.61763109326,46.44,46.55,46.44,46.54,24101.6176
2009-09-11 11:20:00,46.53,46.58,46.41,46.44,16502.008468135926,46.53,46.58,46.41,46.44,16502.0085
2009-09-11 11:30:00,46.44,46.45,46.31,46.42,33004.01693627185,46.44,46.45,46.31,46.42,33004.0169
2009-09-11 11:40:00,46.42,46.43,46.28,46.33,17370.535229616762,46.42,46.43,46.28,46.33,17370.5352
2009-09-11 11:50:00,46.34,46.39,46.32,46.34,23233.09086961242,46.34,46.39,46.32,46.34,23233.0909
2009-09-11 12:00:00,46.33,46.4,46.25,46.27,56779.93703180979,46.33,46.4,46.25,46.27,56779.937
2009-09-11 12:10:00,46.28,46.35,46.26,46.29,27358.592986646403,46.28,46.35,46.26,46.29,27358.593
2009-09-11 12:20:00,46.3,46.35,46.27,46.35,21713.169037020954,46.3,46.35,46.27,46.35,21713.169
2009-09-11 12:30:00,46.33,46.34,46.24,46.25,35066.76799478884,46.33,46.34,46.24,46.25,35066.768
2009-09-11 12:40:00,46.25,46.38,46.25,46.37,24535.88101183368,46.25,46.38,46.25,46.37,24535.881
2009-09-11 12:50:00,46.38,46.47,46.36,46.4,29855.60742590381,46.38,46.47,46.36,46.4,29855.6074
2009-09-11 13:00:00,46.4,46.41,46.36,46.4,12376.506351101943,46.4,46.41,46.36,46.4,12376.5064
2009-09-11 13:10:00,46.4,46.51,46.34,46.49,33329.71447182717,46.4,46.51,46.34,46.49,33329.7145
2009-09-11 13:20:00,46.5,46.58,46.5,46.58,15090.652480729565,46.5,46.58,46.5,46.58,15090.6525
2009-09-11 13:30:00,46.58,46.61,46.53,46.56,19433.28628813376,46.58,46.61,46.53,46.56,19433.2863
2009-09-11 13:40:00,46.56,46.61,46.52,46.52,18673.325371838026,46.56,46.61,46.52,46.52,18673.3254
2009-09-11 13:50:00,46.53,46.59,46.44,46.44,23124.52502442732,46.53,46.59,46.44,46.44,23124.525
2009-09-11 14:00:00,46.44,46.58,46.44,46.54,27684.29052220172,46.44,46.58,46.44,46.54,27684.2905
2009-09-11 14:10:00,46.53,46.63,46.53,46.62,19867.549668874173,46.53,46.63,46.53,46.62,19867.5497
2009-09-11 14:20:00,46.61,46.68,46.61,46.65,27141.4612962762,46.61,46.68,46.61,46.65,27141.4613
2009-09-11 14:30:00,46.66,46.78,46.65,46.72,56019.97611551406,46.66,46.78,46.65,46.72,56019.9761
2009-09-11 14:40:00,46.72,46.77,46.66,46.76,48746.06448811204,46.72,46.77,46.66,46.76,48746.0645
2009-09-11 14:50:00,46.76,46.81,46.75,46.81,39735.09933774835,46.76,46.81,46.75,46.81,39735.0993
2009-09-11 15:00:00,46.8,46.88,46.78,46.85,82835.73987623493,46.8,46.88,46.78,46.85,82835.7399
2009-09-11 15:10:00,46.85,46.93,46.83,46.87,76213.22331994354,46.85,46.93,46.83,46.87,76213.2233
2009-09-11 15:20:00,46.87,46.97,46.85,46.96,69807.83845402236,46.87,46.97,46.85,46.96,69807.8385
2009-09-11 15:30:00,46.96,46.97,46.82,46.87,94235.15362067094,46.96,46.97,46.82,46.87,94235.1536
2009-09-11 15:40:00,46.88,46.97,46.85,46.91,139398.54521767452,46.88,46.97,46.85,46.91,139398.5452
2009-09-11 15:50:00,46.91,46.93,46.82,46.82,175116.708283574,46.91,46.93,46.82,46.82,175116.7083
2009-09-14 09:30:00,46.38,46.93,46.38,46.89,73281.94549994572,46.38,46.93,46.38,46.89,73281.9455
2009-09-14 09:40:00,46.91,46.93,46.81,46.9,72956.24796439041,46.91,46.93,46.81,46.9,72956.248
2009-09-14 09:50:00,46.9,47.07,46.86,47.07,59168.385625882096,46.9,47.07,46.86,47.07,59168.3856
2009-09-14 10:00:00,47.06,47.09,46.87,46.93,22907.393334057106,47.06,47.09,46.87,46.93,22907.3933
2009-09-14 10:10:00,46.89,46.89,46.72,46.84,26381.50037998045,46.89,46.89,46.72,46.84,26381.5004
2009-09-14 10:20:00,46.82,46.88,46.75,46.86,18456.19368146781,46.82,46.88,46.75,46.86,18456.1937
2009-09-14 10:30:00,46.84,46.91,46.83,46.86,9336.662685919013,46.84,46.91,46.83,46.86,9336.6627
2009-09-14 10:40:00,46.84,46.95,46.84,46.93,47334.70850070568,46.84,46.95,46.84,46.93,47334.7085
2009-09-14 10:50:00,46.93,47.02,46.87,47.02,80013.02790142222,46.93,47.02,46.87,47.02,80013.0279
2009-09-14 11:00:00,47.01,47.15,47.0,47.15,31701.22679405059,47.01,47.15,47.0,47.15,31701.2268
2009-09-14 11:10:00,47.14,47.16,47.11,47.14,17044.837694061447,47.14,47.16,47.11,47.14,17044.8377
2009-09-14 11:20:00,47.11,47.14,47.06,47.11,13896.42818369341,47.11,47.14,47.06,47.11,13896.4282
2009-09-14 11:30:00,47.11,47.14,47.1,47.11,20301.8130496146,47.11,47.14,47.1,47.11,20301.813
2009-09-14 11:40:00,47.11,47.14,47.05,47.05,111605.6888502877,47.11,47.14,47.05,47.05,111605.6889
2009-09-14 11:50:00,47.05,47.05,46.86,47.0,136033.0040169363,47.05,47.05,46.86,47.0,136033.004
2009-09-14 12:00:00,47.0,47.12,46.98,46.98,71110.62859624362,47.0,47.12,46.98,46.98,71110.6286
2009-09-14 12:10:00,46.98,46.99,46.87,46.9,82184.34480512432,46.98,46.99,46.87,46.9,82184.3448
2009-09-14 12:20:00,46.9,46.9,46.87,46.87,78384.54022364564,46.9,46.9,46.87,46.87,78384.5402
2009-09-14 12:30:00,46.87,46.92,46.87,46.92,24101.61763109326,46.87,46.92,46.87,46.92,24101.6176
2009-09-14 12:40:00,46.92,46.97,46.92,46.93,26924.329605905983,46.92,46.97,46.92,46.93,26924.3296
2009-09-14 12:50:00,46.93,46.95,46.89,46.93,104548.90891325587,46.93,46.95,46.89,46.93,104548.9089
2009-09-14 13:00:00,46.93,46.93,46.87,46.88,21061.773965910324,46.93,46.93,46.87,46.88,21061.774
2009-09-14 13:10:00,46.89,46.92,46.86,46.87,20410.37889479969,46.89,46.92,46.86,46.87,20410.3789
2009-09-14 13:20:00,46.87,46.93,46.87,46.91,9988.05775702964,46.87,46.93,46.87,46.91,9988.0578
2009-09-14 13:30:00,46.93,46.95,46.91,46.93,44946.25990663337,46.93,46.95,46.91,46.93,44946.2599
2009-09-14 13:40:00,46.93,46.94,46.9,46.92,32135.49017479101,46.93,46.94,46.9,46.92,32135.4902
2009-09-14 13:50:00,46.91,46.95,46.88,46.91,95537.9437628922,46.91,46.95,46.88,46.91,95537.9438
2009-09-14 14:00:00,46.91,46.93,46.87,46.89,17044.837694061447,46.91,46.93,46.87,46.89,17044.8377
2009-09-14 14:10:00,46.89,46.92,46.86,46.88,31809.792639235697,46.89,46.92,46.86,46.88,31809.7926
2009-09-14 14:20:00,46.87,46.93,46.83,46.92,49723.157094777984,46.87,46.93,46.83,46.92,49723.1571
2009-09-14 14:30:00,46.92,46.94,46.84,46.84,50591.68385625882,46.92,46.94,46.84,46.84,50591.6839
2009-09-14 14:40:00,46.84,46.88,46.82,46.84,57757.02963847574,46.84,46.88,46.82,46.84,57757.0296
2009-09-14 14:50:00,46.84,46.89,46.79,46.88,80990.12050808816,46.84,46.89,46.79,46.88,80990.1205
2009-09-14 15:00:00,46.87,46.88,46.72,46.74,68396.482466616,46.87,46.88,46.72,46.74,68396.4825
2009-09-14 15:10:00,46.74,46.75,46.71,46.72,46683.31342959505,46.74,46.75,46.71,46.72,46683.3134
2009-09-14 15:20:00,46.73,46.73,46.64,46.68,80772.98881771795,46.73,46.73,46.64,46.68,80772.9888
2009-09-14 15:30:00,46.68,46.78,46.64,46.74,67419.38985995007,46.68,46.78,46.64,46.74,67419.3899
2009-09-14 15:40:00,46.76,46.82,46.71,46.76,98469.22158289002,46.76,46.82,46.71,46.76,98469.2216
2009-09-14 15:50:00,46.75,46.89,46.73,46.83,212571.9248724352,46.75,46.89,46.73,46.83,212571.9249
2009-09-15 09:30:00,46.61,46.82,46.42,46.68,84247.0958636413,46.61,46.82,46.42,46.68,84247.0959
2009-09-15 09:40:00,46.69,46.98,46.65,46.83,43100.640538486594,46.69,46.98,46.65,46.83,43100.6405
2009-09-15 09:50:00,46.83,46.94,46.8,46.86,27032.895451091088,46.83,46.94,46.8,46.86,27032.8955
2009-09-15 10:00:00,46.84,46.87,46.66,46.79,34198.241233308,46.84,46.87,46.66,46.79,34198.2412
2009-09-15 10:10:00,46.78,46.82,46.64,46.66,20953.20812072522,46.78,46.82,46.64,46.66,20953.2081
2009-09-15 10:20:00,46.67,46.86,46.67,46.79,23233.09086961242,46.67,46.86,46.67,46.79,23233.0909
2009-09-15 10:30:00,46.78,46.95,46.76,46.92,18130.496145912497,46.78,46.95,46.76,46.92,18130.4961
2009-09-15 10:40:00,46.93,47.11,46.91,47.1,30941.26587775486,46.93,47.11,46.91,47.1,30941.2659
2009-09-15 10:50:00,47.1,47.11,46.95,47.05,23667.35425035284,47.1,47.11,46.95,47.05,23667.3543
2009-09-15 11:00:00,47.06,47.07,46.85,46.89,18021.930300727392,47.06,47.07,46.85,46.89,18021.9303
2009-09-15 11:10:00,46.91,46.91,46.76,46.76,17696.232765172077,46.91,46.91,46.76,46.76,17696.2328
2009-09-15 11:20:00,46.77,46.87,46.76,46.82,12919.335577027468,46.77,46.87,46.76,46.82,12919.3356
2009-09-15 11:30:00,46.82,47.0,46.82,46.99,17044.837694061447,46.82,47.0,46.82,46.99,17044.8377
2009-09-15 11:40:00,46.99,47.01,46.96,47.01,15742.04755184019,46.99,47.01,46.96,47.01,15742.0476
2009-09-15 11:50:00,47.01,47.1,47.01,47.08,28878.51481923787,47.01,47.1,47.01,47.08,28878.5148
2009-09-15 12:00:00,47.06,47.14,47.03,47.07,65573.77049180328,47.06,47.14,47.03,47.07,65573.7705
2009-09-15 12:10:00,47.07,47.08,46.98,46.98,21170.33981109543,47.07,47.08,46.98,46.98,21170.3398
2009-09-15 12:20:00,46.99,47.06,46.96,46.97,14222.125719248725,46.99,47.06,46.96,46.97,14222.1257
2009-09-15 12:30:00,46.96,46.99,46.9,46.92,20736.07643035501,46.96,46.99,46.9,46.92,20736.0764
2009-09-15 12:40:00,46.91,46.96,46.87,46.91,13570.730648138097,46.91,46.96,46.87,46.91,13570.7306
2009-09-15 12:50:00,46.92,47.01,46.9,47.0,40169.36271848877,46.92,47.01,46.9,47.0,40169.3627
2009-09-15 13:00:00,47.0,47.08,46.97,47.07,21387.47150146564,47.0,47.08,46.97,47.07,21387.4715
2009-09-15 13:10:00,47.09,47.11,47.06,47.08,20844.642275540114,47.09,47.11,47.06,47.08,20844.6423
2009-09-15 13:20:00,47.09,47.15,47.06,47.08,40820.7577895994,47.09,47.15,47.06,47.08,40820.7578
2009-09-15 13:30:00,47.08,47.11,47.04,47.1,11073.716208880687,47.08,47.11,47.04,47.1,11073.7162
2009-09-15 13:40:00,47.11,47.11,47.05,47.11,26164.368689610248,47.11,47.11,47.05,47.11,26164.3687
2009-09-15 13:50:00,47.11,47.11,47.07,47.11,23124.52502442732,47.11,47.11,47.07,47.11,23124.525
2009-09-15 14:00:00,47.11,47.11,47.05,47.06,38866.57257626751,47.11,47.11,47.05,47.06,38866.5726
2009-09-15 14:10:00,47.05,47.11,47.02,47.07,34741.070459233524,47.05,47.11,47.02,47.07,34741.0705
2009-09-15 14:20:00,47.07,47.19,47.07,47.12,102377.5920095538,47.07,47.19,47.07,47.12,102377.592
2009-09-15 14:30:00,47.12,47.21,47.11,47.11,97057.86559548366,47.12,47.21,47.11,47.11,97057.8656
2009-09-15 14:40:00,47.13,47.21,47.12,47.17,45923.35251329932,47.13,47.21,47.12,47.17,45923.3525
2009-09-15 14:50:00,47.18,47.21,47.14,47.18,48203.23526218652,47.18,47.21,47.14,47.18,48203.2353
2009-09-15 15:00:00,47.16,47.21,47.14,47.16,76321.78916512865,47.16,47.21,47.14,47.16,76321.7892
2009-09-15 15:10:00,47.16,47.2,47.11,47.2,57757.02963847574,47.16,47.2,47.11,47.2,57757.0296
2009-09-15 15:20:00,47.21,47.23,47.11,47.23,80555.85712734774,47.21,47.23,47.11,47.23,80555.8571
2009-09-15 15:30:00,47.23,47.27,47.2,47.25,134621.64802952993,47.23,47.27,47.2,47.25,134621.648
2009-09-15 15:40:00,47.25,47.31,47.22,47.26,216263.1636087287,47.25,47.31,47.22,47.26,216263.1636
2009-09-15 15:50:00,47.28,47.43,47.25,47.34,289979.3724894148,47.28,47.43,47.25,47.34,289979.3725
2009-09-16 09:30:00,47.34,47.58,47.12,47.58,142438.38888285746,47.34,47.58,47.12,47.58,142438.3889
2009-09-16 09:40:00,47.54,47.64,47.29,47.39,122570.83921398329,47.54,47.64,47.29,47.39,122570.8392
2009-09-16 09:50:00,47.38,47.49,47.33,47.44,68070.7849310607,47.38,47.49,47.33,47.44,68070.7849
2009-09-16 10:00:00,47.43,47.48,47.36,47.44,30724.13418738465,47.43,47.48,47.36,47.44,30724.1342
2009-09-16 10:10:00,47.43,47.45,47.31,47.35,69373.57507328194,47.43,47.45,47.31,47.35,69373.5751
2009-09-16 10:20:00,47.37,47.39,47.09,47.15,40169.36271848877,47.37,47.39,47.09,47.15,40169.3627
2009-09-16 10:30:00,47.17,47.19,47.03,47.15,24861.578547388992,47.17,47.19,47.03,47.15,24861.5785
2009-09-16 10:40:00,47.14,47.18,47.11,47.13,23884.48594072305,47.14,47.18,47.11,47.13,23884.4859
2009-09-16 10:50:00,47.12,47.17,47.05,47.07,26055.802844425143,47.12,47.17,47.05,47.07,26055.8028
2009-09-16 11:00:00,47.08,47.21,47.07,47.19,32135.49017479101,47.08,47.21,47.07,47.19,32135.4902
2009-09-16 11:10:00,47.19,47.28,47.19,47.27,44403.430680707854,47.19,47.28,47.19,47.27,44403.4307
2009-09-16 11:20:00,47.29,47.35,47.27,47.34,71436.32613179894,47.29,47.35,47.27,47.34,71436.3261
2009-09-16 11:30:00,47.35,47.36,47.22,47.22,52763.00075996092,47.35,47.36,47.22,47.22,52763.0008
2009-09-16 11:40:00,47.22,47.38,47.21,47.26,23884.48594072305,47.22,47.38,47.21,47.26,23884.4859
2009-09-16 11:50:00,47.26,47.35,47.26,47.34,19758.98382368907,47.26,47.35,47.26,47.34,19758.9838
2009-09-16 12:00:00,47.34,47.48,47.28,47.48,47986.10357181631,47.34,47.48,47.28,47.48,47986.1036
2009-09-16 12:10:00,47.48,47.58,47.46,47.55,31701.22679405059,47.48,47.58,47.46,47.55,31701.2268
2009-09-16 12:20:00,47.55,47.57,47.46,47.46,23775.920095537946,47.55,47.57,47.46,47.46,23775.9201
2009-09-16 12:30:00,47.47,47.55,47.47,47.53,14439.257409618936,47.47,47.55,47.47,47.53,14439.2574
2009-09-16 12:40:00,47.52,47.54,47.46,47.49,21387.47150146564,47.52,47.54,47.46,47.49,21387.4715
2009-09-16 12:50:00,47.49,47.51,47.42,47.44,19216.154597763543,47.49,47.51,47.42,47.44,19216.1546
2009-09-16 13:00:00,47.44,47.47,47.44,47.45,11616.54543480621,47.44,47.47,47.44,47.45,11616.5454
2009-09-16 13:10:00,47.44,47.53,47.42,47.51,25512.97361849962,47.44,47.53,47.42,47.51,25512.9736
2009-09-16 13:20:00,47.5,47.57,47.49,47.49,35392.465530344154,47.5,47.57,47.49,47.49,35392.4655
2009-09-16 13:30:00,47.48,47.54,47.46,47.49,18673.325371838026,47.48,47.54,47.46,47.49,18673.3254
2009-09-16 13:40:00,47.46,47.53,47.46,47.46,13679.296493323202,47.46,47.53,47.46,47.46,13679.2965
2009-09-16 13:50:00,47.48,47.56,47.46,47.5,25295.84192812941,47.48,47.56,47.46,47.5,25295.8419
2009-09-16 14:00:00,47.51,47.55,47.48,47.53,19216.154597763543,47.51,47.55,47.48,47.53,19216.1546
2009-09-16 14:10:00,47.51,47.54,47.48,47.48,20193.24720442949,47.51,47.54,47.48,47.48,20193.2472
2009-09-16 14:20:00,47.49,47.5,47.46,47.49,21278.90565628053,47.49,47.5,47.46,47.49,21278.9057
2009-09-16 14:30:00,47.49,47.55,47.46,47.5,35392.465530344154,47.49,47.55,47.46,47.5,35392.4655
2009-09-16 14:40:00,47.5,47.54,47.44,47.48,27901.422212571924,47.5,47.54,47.44,47.48,27901.4222
2009-09-16 14:50:00,47.47,47.57,47.46,47.46,24210.18347627836,47.47,47.57,47.46,47.46,24210.1835
2009-09-16 15:00:00,47.46,47.57,47.46,47.52,51677.34230810987,47.46,47.57,47.46,47.52,51677.3423
2009-09-16 15:10:00,47.52,47.53,47.45,47.48,48854.63033329714,47.52,47.53,47.45,47.48,48854.6303
2009-09-16 15:20:00,47.46,47.53,47.45,47.48,85984.14938660298,47.46,47.53,47.45,47.48,85984.1494
2009-09-16 15:30:00,47.47,47.49,47.29,47.34,271088.9154272066,47.47,47.49,47.29,47.34,271088.9154
2009-09-16 15:40:00,47.34,47.37,47.16,47.31,274780.1541635002,47.34,47.37,47.16,47.31,274780.1542
2009-09-16 15:50:00,47.32,47.48,47.32,47.48,219954.40234502227,47.32,47.48,47.32,47.48,219954.4023
2009-09-17 09:30:00,47.28,47.3,47.04,47.1,110411.46455325156,47.28,47.3,47.04,47.1,110411.4646
2009-09-17 09:40:00,47.11,47.14,46.86,46.86,90218.21734882206,47.11,47.14,46.86,46.86,90218.2173
2009-09-17 09:50:00,46.85,46.86,46.57,46.7,199435.45760503743,46.85,46.86,46.57,46.7,199435.4576
2009-09-17 10:00:00,46.7,46.95,46.63,46.88,116056.888502877,46.7,46.95,46.63,46.88,116056.8885
2009-09-17 10:10:00,46.89,46.98,46.77,46.8,46900.44511996526,46.89,46.98,46.77,46.8,46900.4451
2009-09-17 10:20:00,46.78,46.88,46.75,46.79,130061.88253175552,46.78,46.88,46.75,46.79,130061.8825
2009-09-17 10:30:00,46.8,46.86,46.74,46.75,78275.97437846054,46.8,46.86,46.74,46.75,78275.9744
2009-09-17 10:40:00,46.76,46.76,46.65,46.7,111062.8596243622,46.76,46.76,46.65,46.7,111062.8596
2009-09-17 10:50:00,46.71,46.89,46.71,46.89,27684.29052220172,46.71,46.89,46.71,46.89,27684.2905
2009-09-17 11:00:00,46.89,46.9,46.76,46.8,16176.31093258061,46.89,46.9,46.76,46.8,16176.3109
2009-09-17 11:10:00,46.79,46.79,46.69,46.7,79035.93529475627,46.79,46.79,46.69,46.7,79035.9353
2009-09-17 11:20:00,46.71,46.71,46.64,46.65,50917.38139181414,46.71,46.71,46.64,46.65,50917.3814
2009-09-17 11:30:00,46.64,46.69,46.56,46.68,110302.89870806644,46.64,46.69,46.56,46.68,110302.8987
2009-09-17 11:40:00,46.68,46.73,46.67,46.71,48637.49864292693,46.68,46.73,46.67,46.71,48637.4986
2009-09-17 11:50:00,46.71,46.75,46.67,46.71,33546.84616219738,46.71,46.75,46.67,46.71,33546.8462
2009-09-17 12:00:00,46.72,46.78,46.71,46.75,76864.61839105417,46.72,46.78,46.71,46.75,76864.6184
2009-09-17 12:10:00,46.75,46.75,46.67,46.67,28878.51481923787,46.75,46.75,46.67,46.67,28878.5148
2009-09-17 12:20:00,46.67,46.75,46.67,46.7,20410.37889479969,46.67,46.75,46.67,46.7,20410.3789
2009-09-17 12:30:00,46.7,46.76,46.7,46.75,53740.09336662686,46.7,46.76,46.7,46.75,53740.0934
2009-09-17 12:40:00,46.75,46.76,46.67,46.7,114645.53251547064,46.75,46.76,46.67,46.7,114645.5325
2009-09-17 12:50:00,46.68,46.73,46.62,46.63,39300.83595700793,46.68,46.73,46.62,46.63,39300.836
2009-09-17 13:00:00,46.63,46.75,46.63,46.73,87721.20290956466,46.63,46.75,46.63,46.73,87721.2029
2009-09-17 13:10:00,46.73,46.74,46.66,46.66,71002.06275105852,46.73,46.74,46.66,46.66,71002.0628
2009-09-17 13:20:00,46.66,46.7,46.58,46.6,49397.45955922267,46.66,46.7,46.58,46.6,49397.4596
2009-09-17 13:30:00,46.59,46.64,46.56,46.64,37020.95320812073,46.59,46.64,46.56,46.64,37020.9532
2009-09-17 13:40:00,46.64,46.73,46.63,46.72,67853.65324069049,46.64,46.73,46.63,46.72,67853.6532
2009-09-17 13:50:00,46.73,46.81,46.72,46.79,30507.00249701444,46.73,46.81,46.72,46.79,30507.0025
2009-09-17 14:00:00,46.79,46.89,46.79,46.83,45597.654977744,46.79,46.89,46.79,46.83,45597.655
2009-09-17 14:10:00,46.82,46.85,46.66,46.66,73716.20888068614,46.82,46.85,46.66,46.66,73716.2089
2009-09-17 14:20:00,46.65,46.67,46.56,46.59,49288.89371403757,46.65,46.67,46.56,46.59,49288.8937
2009-09-17 14:30:00,46.59,46.62,46.45,46.45,78493.10606883075,46.59,46.62,46.45,46.45,78493.1061
2009-09-17 14:40:00,46.45,46.56,46.3,46.31,181196.39561393985,46.45,46.56,46.3,46.31,181196.3956
2009-09-17 14:50:00,46.31,46.41,46.29,46.4,91738.13918141351,46.31,46.41,46.29,46.4,91738.1392
2009-09-17 15:00:00,46.4,46.48,46.39,46.47,74367.60395179677,46.4,46.48,46.39,46.47,74367.604
2009-09-17 15:10:00,46.47,46.5,46.42,46.5,46791.87927478016,46.47,46.5,46.42,46.5,46791.8793
2009-09-17 15:20:00,46.49,46.49,46.42,46.45,81424.38388882858,46.49,46.49,46.42,46.45,81424.3839
2009-09-17 15:30:00,46.45,46.56,46.44,46.54,84681.35924438172,46.45,46.56,46.44,46.54,84681.3592
2009-09-17 15:40:00,46.53,46.53,46.35,46.4,118011.07371620888,46.53,46.53,46.35,46.4,118011.0737
2009-09-17 15:50:00,46.38,46.57,46.36,46.48,389751.3842145261,46.38,46.57,46.36,46.48,389751.3842
2009-09-18 09:30:00,46.5,46.8,46.28,46.31,886222.9942460102,46.5,46.8,46.28,46.31,886222.9942
2009-09-18 09:40:00,46.29,46.38,46.28,46.3,60254.044077733146,46.29,46.38,46.28,46.3,60254.0441
2009-09-18 09:50:00,46.3,46.4,46.22,46.36,52545.86906959071,46.3,46.4,46.22,46.36,52545.8691
2009-09-18 10:00:00,46.37,46.4,46.28,46.29,38106.61165997177,46.37,46.4,46.28,46.29,38106.6117
2009-09-18 10:10:00,46.3,46.3,46.24,46.3,28335.685593312344,46.3,46.3,46.24,46.3,28335.6856
2009-09-18 10:20:00,46.29,46.41,46.27,46.31,48746.06448811204,46.29,46.41,46.27,46.31,48746.0645
2009-09-18 10:30:00,46.3,46.62,46.3,46.52,25838.671154054937,46.3,46.62,46.3,46.52,25838.6712
2009-09-18 10:40:00,46.52,46.56,46.41,46.42,42232.11377700576,46.52,46.56,46.41,46.42,42232.1138
2009-09-18 10:50:00,46.42,46.43,46.4,46.41,29855.60742590381,46.42,46.43,46.4,46.41,29855.6074
2009-09-18 11:00:00,46.42,46.42,46.39,46.42,34958.202149603734,46.42,46.42,46.39,46.42,34958.2021
2009-09-18 11:10:00,46.42,46.42,46.36,46.36,29421.344045163394,46.42,46.42,46.36,46.36,29421.344
2009-09-18 11:20:00,46.36,46.36,46.32,46.32,18673.325371838026,46.36,46.36,46.32,46.32,18673.3254
2009-09-18 11:30:00,46.32,46.33,46.16,46.16,29747.041580718706,46.32,46.33,46.16,46.16,29747.0416
2009-09-18 11:40:00,46.17,46.26,46.16,46.18,38540.87504071219,46.17,46.26,46.16,46.18,38540.875
2009-09-18 11:50:00,46.19,46.22,46.06,46.06,57214.20041255021,46.19,46.22,46.06,46.06,57214.2004
2009-09-18 12:00:00,46.06,46.1,45.96,46.08,157854.73889914234,46.06,46.1,45.96,46.08,157854.7389
2009-09-18 12:10:00,46.08,46.11,46.05,46.08,68070.7849310607,46.08,46.11,46.05,46.08,68070.7849
2009-09-18 12:20:00,46.08,46.08,46.03,46.06,183150.5808272717,46.08,46.08,46.03,46.06,183150.5808
2009-09-18 12:30:00,46.06,46.1,46.03,46.05,94669.41700141136,46.06,46.1,46.03,46.05,94669.417
2009-09-18 12:40:00,46.05,46.1,45.96,45.97,147432.4177613723,46.05,46.1,45.96,45.97,147432.4178
2009-09-18 12:50:00,45.98,46.05,45.91,46.04,57974.16132884595,45.98,46.05,45.91,46.04,57974.1613
2009-09-18 13:00:00,46.04,46.06,46.03,46.06,23558.788405167736,46.04,46.06,46.03,46.06,23558.7884
2009-09-18 13:10:00,46.05,46.06,45.96,46.0,28769.948974052764,46.05,46.06,45.96,46.0,28769.949
2009-09-18 13:20:00,45.99,46.06,45.97,46.06,17804.798610357182,45.99,46.06,45.97,46.06,17804.7986
2009-09-18 13:30:00,46.06,46.06,46.02,46.05,21930.300727391164,46.06,46.06,46.02,46.05,21930.3007
2009-09-18 13:40:00,46.05,46.15,45.98,46.15,239061.9910976007,46.05,46.15,45.98,46.15,239061.9911
2009-09-18 13:50:00,46.14,46.24,46.13,46.23,32352.62186516122,46.14,46.24,46.13,46.23,32352.6219
2009-09-18 14:00:00,46.21,46.23,46.18,46.2,23124.52502442732,46.21,46.23,46.18,46.2,23124.525
2009-09-18 14:10:00,46.19,46.23,46.05,46.08,53197.264140701336,46.19,46.23,46.05,46.08,53197.2641
2009-09-18 14:20:00,46.08,46.09,45.96,45.96,34089.675388122894,46.08,46.09,45.96,45.96,34089.6754
2009-09-18 14:30:00,45.96,46.0,45.93,45.99,48203.23526218652,45.96,46.0,45.93,45.99,48203.2353
2009-09-18 14:40:00,45.99,46.02,45.99,45.99,31918.3584844208,45.99,46.02,45.99,45.99,31918.3585
2009-09-18 14:50:00,46.0,46.06,45.99,46.01,74476.16979698188,46.0,46.06,45.99,46.01,74476.1698
2009-09-18 15:00:00,46.01,46.09,46.01,46.08,70242.10183476278,46.01,46.09,46.01,46.08,70242.1018
2009-09-18 15:10:00,46.08,46.11,46.06,46.08,33329.71447182717,46.08,46.11,46.06,46.08,33329.7145
2009-09-18 15:20:00,46.07,46.11,46.05,46.08,54282.92259255239,46.07,46.11,46.05,46.08,54282.9226
2009-09-18 15:30:00,46.09,46.09,46.02,46.06,158506.13397025297,46.09,46.09,46.02,46.06,158506.134
2009-09-18 15:40:00,46.06,46.09,46.03,46.03,123439.36597546413,46.06,46.09,46.03,46.03,123439.366
2009-09-18 15:50:00,46.03,46.07,46.02,46.05,260340.89675388124,46.03,46.07,46.02,46.05,260340.8968
2009-09-21 09:30:00,46.17,46.17,45.38,45.69,168277.0600369124,46.17,46.17,45.38,45.69,168277.06
2009-09-21 09:40:00,45.69,46.22,45.69,46.18,101509.06524807296,45.69,46.22,45.69,46.18,101509.0652
2009-09-21 09:50:00,46.19,46.26,46.1,46.17,76321.78916512865,46.19,46.26,46.1,46.17,76321.7892
2009-09-21 10:00:00,46.17,46.22,46.06,46.16,73173.37965476062,46.17,46.22,46.06,46.16,73173.3797
2009-09-21 10:10:00,46.14,46.26,46.06,46.17,55694.27857995874,46.14,46.26,46.06,46.17,55694.2786
2009-09-21 10:20:00,46.17,46.42,46.15,46.41,52763.00075996092,46.17,46.42,46.15,46.41,52763.0008
2009-09-21 10:30:00,46.39,46.51,46.3,46.49,53522.96167625665,46.39,46.51,46.3,46.49,53522.9617
2009-09-21 10:40:00,46.49,46.63,46.46,46.61,60362.60992291825,46.49,46.63,46.46,46.61,60362.6099
2009-09-21 10:50:00,46.62,46.65,46.54,46.64,36586.68982738031,46.62,46.65,46.54,46.64,36586.6898
2009-09-21 11:00:00,46.63,46.76,46.6,46.75,47226.142655520576,46.63,46.76,46.6,46.75,47226.1427
2009-09-21 11:10:00,46.75,46.87,46.68,46.8,46900.44511996526,46.75,46.87,46.68,46.8,46900.4451
2009-09-21 11:20:00,46.79,46.87,46.78,46.83,43100.640538486594,46.79,46.87,46.78,46.83,43100.6405
2009-09-21 11:30:00,46.82,46.96,46.79,46.83,71544.89197698404,46.82,46.96,46.79,46.83,71544.892
2009-09-21 11:40:00,46.83,46.91,46.8,46.83,26164.368689610248,46.83,46.91,46.8,46.83,26164.3687
2009-09-21 11:50:00,46.82,46.83,46.74,46.81,28335.685593312344,46.82,46.83,46.74,46.81,28335.6856
2009-09-21 12:00:00,46.81,46.81,46.71,46.71,35935.29475626968,46.81,46.81,46.71,46.71,35935.2948
2009-09-21 12:10:00,46.71,46.89,46.71,46.87,51785.90815329498,46.71,46.89,46.71,46.87,51785.9082
2009-09-21 12:20:00,46.87,46.9,46.84,46.87,32569.75355553143,46.87,46.9,46.84,46.87,32569.7536
2009-09-21 12:30:00,46.87,46.92,46.87,46.91,33329.71447182717,46.87,46.92,46.87,46.91,33329.7145
2009-09-21 12:40:00,46.92,46.95,46.89,46.89,21821.73488220606,46.92,46.95,46.89,46.89,21821.7349
2009-09-21 12:50:00,46.9,46.92,46.87,46.91,20301.8130496146,46.9,46.92,46.87,46.91,20301.813
2009-09-21 13:00:00,46.92,46.98,46.91,46.97,38323.74335034198,46.92,46.98,46.91,46.97,38323.7434
2009-09-21 13:10:00,46.97,46.98,46.93,46.95,24535.88101183368,46.97,46.98,46.93,46.95,24535.881
2009-09-21 13:20:00,46.95,46.98,46.91,46.97,35175.333839973944,46.95,46.98,46.91,46.97,35175.3338
2009-09-21 13:30:00,46.98,47.02,46.97,47.01,27575.724677016613,46.98,47.02,46.97,47.01,27575.7247
2009-09-21 13:40:00,47.02,47.08,47.02,47.06,33546.84616219738,47.02,47.08,47.02,47.06,33546.8462
2009-09-21 13:50:00,47.06,47.18,47.06,47.18,64053.84865921181,47.06,47.18,47.06,47.18,64053.8487
2009-09-21 14:00:00,47.18,47.31,47.18,47.21,95429.3779177071,47.18,47.31,47.18,47.21,95429.3779
2009-09-21 14:10:00,47.21,47.22,47.14,47.16,47877.537726631206,47.21,47.22,47.14,47.16,47877.5377
2009-09-21 14:20:00,47.17,47.18,47.04,47.11,62751.05851699055,47.17,47.18,47.04,47.11,62751.0585
2009-09-21 14:30:00,47.11,47.22,47.1,47.14,53088.69829551623,47.11,47.22,47.1,47.14,53088.6983
2009-09-21 14:40:00,47.14,47.22,47.13,47.17,51134.51308218435,47.14,47.22,47.13,47.17,51134.5131
2009-09-21 14:50:00,47.19,47.25,47.16,47.22,35501.03137552926,47.19,47.25,47.16,47.22,35501.0314
2009-09-21 15:00:00,47.22,47.24,47.16,47.18,59276.9514710672,47.22,47.24,47.16,47.18,59276.9515
2009-09-21 15:10:00,47.17,47.18,47.11,47.12,102486.1578547389,47.17,47.18,47.11,47.12,102486.1579
2009-09-21 15:20:00,47.11,47.12,47.01,47.04,85224.18847030724,47.11,47.12,47.01,47.04,85224.1885
2009-09-21 15:30:00,47.03,47.03,46.91,47.0,55585.71273477364,47.03,47.03,46.91,47.0,55585.7127
2009-09-21 15:40:00,47.0,47.01,46.89,46.91,91303.87580067312,47.0,47.01,46.89,46.91,91303.8758
2009-09-21 15:50:00,46.9,46.94,46.86,46.87,279665.6171968299,46.9,46.94,46.86,46.87,279665.6172
2009-09-22 09:30:00,46.83,46.93,46.48,46.77,59928.34654217783,46.83,46.93,46.48,46.77,59928.3465
2009-09-22 09:40:00,46.76,46.86,46.43,46.44,69373.57507328194,46.76,46.86,46.43,46.44,69373.5751
2009-09-22 09:50:00,46.44,46.44,45.96,46.03,109868.63532732605,46.44,46.44,45.96,46.03,109868.6353
2009-09-22 10:00:00,46.03,46.28,45.97,46.28,110845.72793399198,46.03,46.28,45.97,46.28,110845.7279
2009-09-22 10:10:00,46.29,46.46,46.29,46.44,59711.21485180762,46.29,46.46,46.29,46.44,59711.2149
2009-09-22 10:20:00,46.44,46.58,46.44,46.58,38649.4408858973,46.44,46.58,46.44,46.58,38649.4409
2009-09-22 10:30:00,46.59,46.6,46.26,46.36,41689.28455108023,46.59,46.6,46.26,46.36,41689.2846
2009-09-22 10:40:00,46.37,46.47,46.26,46.41,45706.22082292911,46.37,46.47,46.26,46.41,45706.2208
2009-09-22 10:50:00,46.41,46.43,46.37,46.42,12050.80881554663,46.41,46.43,46.37,46.42,12050.8088
2009-09-22 11:00:00,46.42,46.52,46.41,46.47,32678.319400716537,46.42,46.52,46.41,46.47,32678.3194
2009-09-22 11:10:00,46.48,46.52,46.46,46.46,40712.19194441429,46.48,46.52,46.46,46.46,40712.1919
2009-09-22 11:20:00,46.47,46.49,46.37,46.37,16936.271848876346,46.47,46.49,46.37,46.37,16936.2718
2009-09-22 11:30:00,46.36,46.41,46.29,46.29,25947.23699924004,46.36,46.41,46.29,46.29,25947.237
2009-09-22 11:40:00,46.29,46.3,46.27,46.28,17044.837694061447,46.29,46.3,46.27,46.28,17044.8377
2009-09-22 11:50:00,46.28,46.36,46.28,46.34,10965.150363695582,46.28,46.36,46.28,46.34,10965.1504
2009-09-22 12:00:00,46.35,46.45,46.34,46.43,19107.58875257844,46.35,46.45,46.34,46.43,19107.5888
2009-09-22 12:10:00,46.44,46.53,46.43,46.51,21713.169037020954,46.44,46.53,46.43,46.51,21713.169
2009-09-22 12:20:00,46.52,46.52,46.44,46.46,13462.164802952992,46.52,46.52,46.44,46.46,13462.1648
2009-09-22 12:30:00,46.46,46.47,46.41,46.41,25078.7102377592,46.46,46.47,46.41,46.41,25078.7102
2009-09-22 12:40:00,46.41,46.49,46.4,46.47,19650.417978503963,46.41,46.49,46.4,46.47,19650.418
2009-09-22 12:50:00,46.48,46.5,46.45,46.48,15850.613397025296,46.48,46.5,46.45,46.48,15850.6134
2009-09-22 13:00:00,46.48,46.53,46.47,46.53,46900.44511996526,46.48,46.53,46.47,46.53,46900.4451
2009-09-22 13:10:00,46.54,46.55,46.41,46.44,51025.94723699924,46.54,46.55,46.41,46.44,51025.9472
2009-09-22 13:20:00,46.44,46.45,46.4,46.44,32895.45109108675,46.44,46.45,46.4,46.44,32895.4511
2009-09-22 13:30:00,46.43,46.53,46.43,46.53,48746.06448811204,46.43,46.53,46.43,46.53,48746.0645
2009-09-22 13:40:00,46.52,46.64,46.51,46.63,35175.333839973944,46.52,46.64,46.51,46.63,35175.3338
2009-09-22 13:50:00,46.63,46.65,46.6,46.61,30398.43665182933,46.63,46.65,46.6,46.61,30398.4367
2009-09-22 14:00:00,46.61,46.64,46.56,46.57,32678.319400716537,46.61,46.64,46.56,46.57,32678.3194
2009-09-22 14:10:00,46.56,46.59,46.52,46.54,27575.724677016613,46.56,46.59,46.52,46.54,27575.7247
2009-09-22 14:20:00,46.53,46.59,46.52,46.57,23558.788405167736,46.53,46.59,46.52,46.57,23558.7884
2009-09-22 14:30:00,46.59,46.6,46.53,46.55,22798.827488872,46.59,46.6,46.53,46.55,22798.8275
2009-09-22 14:40:00,46.55,46.6,46.53,46.55,32352.62186516122,46.55,46.6,46.53,46.55,32352.6219
2009-09-22 14:50:00,46.55,46.6,46.53,46.57,62316.79513625014,46.55,46.6,46.53,46.57,62316.7951
2009-09-22 15:00:00,46.56,46.56,46.5,46.52,28009.98805775703,46.56,46.56,46.5,46.52,28009.9881
2009-09-22 15:10:00,46.52,46.57,46.52,46.56,37672.34827923135,46.52,46.57,46.52,46.56,37672.3483
2009-09-22 15:20:00,46.56,46.67,46.55,46.67,36260.992291824994,46.56,46.67,46.55,46.67,36260.9923
2009-09-22 15:30:00,46.67,46.67,46.61,46.62,33004.01693627185,46.67,46.67,46.61,46.62,33004.0169
2009-09-22 15:40:00,46.61,46.71,46.61,46.64,73933.34057105635,46.61,46.71,46.61,46.64,73933.3406
2009-09-22 15:50:00,46.64,46.64,46.34,46.34,215503.20269243297,46.64,46.64,46.34,46.34,215503.2027
2009-09-23 09:30:00,46.58,46.73,46.51,46.64,49506.025404407774,46.58,46.73,46.51,46.64,49506.0254
2009-09-23 09:40:00,46.63,46.63,46.51,46.55,11507.979589621104,46.63,46.63,46.51,46.55,11507.9796
2009-09-23 09:50:00,46.54,46.54,46.36,46.42,19107.58875257844,46.54,46.54,46.36,46.42,19107.5888
2009-09-23 10:00:00,46.41,46.43,46.29,46.3,24427.31516664857,46.41,46.43,46.29,46.3,24427.3152
2009-09-23 10:10:00,46.29,46.61,46.29,46.61,39843.66518293345,46.29,46.61,46.29,46.61,39843.6652
2009-09-23 10:20:00,46.61,46.67,46.57,46.64,47660.406036261,46.61,46.67,46.57,46.64,47660.406
2009-09-23 10:30:00,46.64,46.82,46.61,46.64,40277.92856367387,46.64,46.82,46.61,46.64,40277.9286
2009-09-23 10:40:00,46.64,46.67,46.61,46.64,20736.07643035501,46.64,46.67,46.61,46.64,20736.0764
2009-09-23 10:50:00,46.64,46.64,46.55,46.56,16393.44262295082,46.64,46.64,46.55,46.56,16393.4426
2009-09-23 11:00:00,46.55,46.57,46.46,46.55,45163.39159700358,46.55,46.57,46.46,46.55,45163.3916
2009-09-23 11:10:00,46.55,46.61,46.51,46.56,21170.33981109543,46.55,46.61,46.51,46.56,21170.3398
2009-09-23 11:20:00,46.54,46.59,46.54,46.59,8793.833459993486,46.54,46.59,46.54,46.59,8793.8335
2009-09-23 11:30:00,46.61,46.64,46.61,46.61,10965.150363695582,46.61,46.64,46.61,46.61,10965.1504
2009-09-23 11:40:00,46.61,46.64,46.6,46.64,17587.666919986972,46.61,46.64,46.6,46.64,17587.6669
2009-09-23 11:50:00,46.64,46.69,46.63,46.66,19867.549668874173,46.64,46.69,46.63,46.66,19867.5497
2009-09-23 12:00:00,46.67,46.73,46.65,46.68,13027.901422212572,46.67,46.73,46.65,46.68,13027.9014
2009-09-23 12:10:00,46.69,46.71,46.67,46.69,10313.755292584952,46.69,46.71,46.67,46.69,10313.7553
2009-09-23 12:20:00,46.68,46.71,46.64,46.67,11725.111279991315,46.68,46.71,46.64,46.67,11725.1113
2009-09-23 12:30:00,46.67,46.67,46.57,46.57,7056.77993703181,46.67,46.67,46.57,46.57,7056.7799
2009-09-23 12:40:00,46.58,46.59,46.58,46.58,4342.633807404191,46.58,46.59,46.58,46.58,4342.6338
2009-09-23 12:50:00,46.58,46.59,46.56,46.56,12485.072196287048,46.58,46.59,46.56,46.56,12485.0722
2009-09-23 13:00:00,46.57,46.66,46.57,46.66,21930.300727391164,46.57,46.66,46.57,46.66,21930.3007
2009-09-23 13:10:00,46.66,46.72,46.65,46.72,13245.033112582782,46.66,46.72,46.65,46.72,13245.0331
2009-09-23 13:20:00,46.72,46.72,46.63,46.63,9662.360221474324,46.72,46.72,46.63,46.63,9662.3602
2009-09-23 13:30:00,46.64,46.64,46.6,46.6,22364.564108131584,46.64,46.64,46.6,46.6,22364.5641
2009-09-23 13:40:00,46.61,46.62,46.56,46.59,29638.4757355336,46.61,46.62,46.56,46.59,29638.4757
2009-09-23 13:50:00,46.59,46.59,46.54,46.57,9445.228531104114,46.59,46.59,46.54,46.57,9445.2285
2009-09-23 14:00:00,46.56,46.56,46.52,46.53,10965.150363695582,46.56,46.56,46.52,46.53,10965.1504
2009-09-23 14:10:00,46.53,46.88,46.49,46.88,43860.60145478233,46.53,46.88,46.49,46.88,43860.6015
2009-09-23 14:20:00,46.88,46.95,46.66,46.76,49940.288785148194,46.88,46.95,46.66,46.76,49940.2888
2009-09-23 14:30:00,46.77,47.01,46.74,46.96,59494.08316143741,46.77,47.01,46.74,46.96,59494.0832
2009-09-23 14:40:00,46.97,47.01,46.87,46.95,22147.43241776137,46.97,47.01,46.87,46.95,22147.4324
2009-09-23 14:50:00,46.95,46.98,46.73,46.75,42123.54793182065,46.95,46.98,46.73,46.75,42123.5479
2009-09-23 15:00:00,46.76,46.85,46.74,46.8,22690.261643686896,46.76,46.85,46.74,46.8,22690.2616
2009-09-23 15:10:00,46.81,46.82,46.56,46.64,54500.0542829226,46.81,46.82,46.56,46.64,54500.0543
2009-09-23 15:20:00,46.63,46.64,46.39,46.43,66008.0338725437,46.63,46.64,46.39,46.43,66008.0339
2009-09-23 15:30:00,46.42,46.45,46.27,46.44,118445.3370969493,46.42,46.45,46.27,46.44,118445.3371
2009-09-23 15:40:00,46.44,46.53,46.39,46.45,95320.812072522,46.44,46.53,46.39,46.45,95320.8121
2009-09-23 15:50:00,46.46,46.46,46.21,46.26,196395.6139398545,46.46,46.46,46.21,46.26,196395.6139
2009-09-24 09:30:00,46.38,46.64,46.21,46.29,60905.439148843776,46.38,46.64,46.21,46.29,60905.4391
2009-09-24 09:40:00,46.29,46.46,46.2,46.41,35392.465530344154,46.29,46.46,46.2,46.41,35392.4655
2009-09-24 09:50:00,46.42,46.47,46.24,46.34,34198.241233308,46.42,46.47,46.24,46.34,34198.2412
2009-09-24 10:00:00,46.39,46.4,46.17,46.17,107480.18673325372,46.39,46.4,46.17,46.17,107480.1867
2009-09-24 10:10:00,46.17,46.19,46.07,46.08,70459.233525133,46.17,46.19,46.07,46.08,70459.2335
2009-09-24 10:20:00,46.1,46.16,46.06,46.12,49071.76202366736,46.1,46.16,46.06,46.12,49071.762
2009-09-24 10:30:00,46.11,46.22,46.1,46.19,74150.47226142656,46.11,46.22,46.1,46.19,74150.4723
2009-09-24 10:40:00,46.19,46.2,46.14,46.17,77733.14515253501,46.19,46.2,46.14,46.17,77733.1452
2009-09-24 10:50:00,46.17,46.23,46.17,46.21,33763.97785256759,46.17,46.23,46.17,46.21,33763.9779
2009-09-24 11:00:00,46.22,46.28,46.19,46.2,52003.03984366518,46.22,46.28,46.19,46.2,52003.0398
2009-09-24 11:10:00,46.21,46.28,46.17,46.28,33763.97785256759,46.21,46.28,46.17,46.28,33763.9779
2009-09-24 11:20:00,46.28,46.31,46.26,46.28,34523.938768863314,46.28,46.31,46.26,46.28,34523.9388
2009-09-24 11:30:00,46.29,46.3,46.28,46.28,22473.12995331669,46.29,46.3,46.28,46.28,22473.13
2009-09-24 11:40:00,46.28,46.28,46.22,46.23,48746.06448811204,46.28,46.28,46.22,46.23,48746.0645
2009-09-24 11:50:00,46.23,46.29,46.23,46.28,30398.43665182933,46.23,46.29,46.23,46.28,30398.4367
2009-09-24 12:00:00,46.28,46.29,46.24,46.24,29312.77819997829,46.28,46.29,46.24,46.24,29312.7782
2009-09-24 12:10:00,46.23,46.24,46.17,46.2,20953.20812072522,46.23,46.24,46.17,46.2,20953.2081
2009-09-24 12:20:00,46.19,46.21,46.17,46.18,76538.92085549886,46.19,46.21,46.17,46.18,76538.9209
2009-09-24 12:30:00,46.17,46.17,46.06,46.06,29421.344045163394,46.17,46.17,46.06,46.06,29421.344
2009-09-24 12:40:00,46.06,46.1,46.05,46.09,25730.10530886983,46.06,46.1,46.05,46.09,25730.1053
2009-09-24 12:50:00,46.08,46.16,46.07,46.11,17153.403539246552,46.08,46.16,46.07,46.11,17153.4035
2009-09-24 13:00:00,46.1,46.16,46.09,46.12,25078.7102377592,46.1,46.16,46.09,46.12,25078.7102
2009-09-24 13:10:00,46.11,46.19,46.11,46.16,22798.827488872,46.11,46.19,46.11,46.16,22798.8275
2009-09-24 13:20:00,46.14,46.16,46.1,46.13,23233.09086961242,46.14,46.16,46.1,46.13,23233.0909
2009-09-24 13:30:00,46.13,46.17,46.08,46.13,22364.564108131584,46.13,46.17,46.08,46.13,22364.5641
2009-09-24 13:40:00,46.14,46.16,46.08,46.12,29095.64650960808,46.14,46.16,46.08,46.12,29095.6465
2009-09-24 13:50:00,46.13,46.17,46.08,46.11,23015.95917924221,46.13,46.17,46.08,46.11,23015.9592
2009-09-24 14:00:00,46.1,46.17,46.1,46.12,28878.51481923787,46.1,46.17,46.1,46.12,28878.5148
2009-09-24 14:10:00,46.13,46.21,46.1,46.17,27467.158831831508,46.13,46.21,46.1,46.17,27467.1588
2009-09-24 14:20:00,46.17,46.18,46.1,46.13,32461.187710346327,46.17,46.18,46.1,46.13,32461.1877
2009-09-24 14:30:00,46.13,46.16,46.11,46.11,19976.11551405928,46.13,46.16,46.11,46.11,19976.1155
2009-09-24 14:40:00,46.11,46.17,46.1,46.14,32786.88524590164,46.11,46.17,46.1,46.14,32786.8852
2009-09-24 14:50:00,46.13,46.25,46.13,46.24,47551.84019107589,46.13,46.25,46.13,46.24,47551.8402
2009-09-24 15:00:00,46.24,46.27,46.22,46.25,34089.675388122894,46.24,46.27,46.22,46.25,34089.6754
2009-09-24 15:10:00,46.26,46.3,46.23,46.27,41363.587015524914,46.26,46.3,46.23,46.27,41363.587
2009-09-24 15:20:00,46.28,46.35,46.23,46.24,37563.782434046254,46.28,46.35,46.23,46.24,37563.7824
2009-09-24 15:30:00,46.25,46.29,46.22,46.23,65030.94126587776,46.25,46.29,46.22,46.23,65030.9413
2009-09-24 15:40:00,46.24,46.39,46.23,46.28,69265.00922809684,46.24,46.39,46.23,46.28,69265.0092
2009-09-24 15:50:00,46.28,46.34,46.24,46.28,112474.21561176854,46.28,46.34,46.24,46.28,112474.2156
2009-09-25 09:30:00,46.36,46.4,46.16,46.29,91195.309955488,46.36,46.4,46.16,46.29,91195.31
2009-09-25 09:40:00,46.3,46.4,46.09,46.2,107371.62088806862,46.3,46.4,46.09,46.2,107371.6209
2009-09-25 09:50:00,46.2,46.24,46.06,46.15,62533.92682662035,46.2,46.24,46.06,46.15,62533.9268
2009-09-25 10:00:00,46.14,46.23,46.06,46.17,46140.484203669526,46.14,46.23,46.06,46.17,46140.4842
2009-09-25 10:10:00,46.16,46.17,46.06,46.07,29312.77819997829,46.16,46.17,46.06,46.07,29312.7782
2009-09-25 10:20:00,46.07,46.17,46.06,46.11,55802.84442514385,46.07,46.17,46.06,46.11,55802.8444
2009-09-25 10:30:00,46.11,46.15,46.08,46.12,34958.202149603734,46.11,46.15,46.08,46.12,34958.2021
2009-09-25 10:40:00,46.11,46.17,46.09,46.17,45706.22082292911,46.11,46.17,46.09,46.17,45706.2208
2009-09-25 10:50:00,46.16,46.17,46.08,46.12,32569.75355553143,46.16,46.17,46.08,46.12,32569.7536
2009-09-25 11:00:00,46.12,46.15,46.06,46.1,42232.11377700576,46.12,46.15,46.06,46.1,42232.1138
2009-09-25 11:10:00,46.1,46.2,46.07,46.16,115948.3226576919,46.1,46.2,46.07,46.16,115948.3227
2009-09-25 11:20:00,46.16,46.32,46.16,46.27,25078.7102377592,46.16,46.32,46.16,46.27,25078.7102
2009-09-25 11:30:00,46.27,46.32,46.24,46.29,39300.83595700793,46.27,46.32,46.24,46.29,39300.836
2009-09-25 11:40:00,46.3,46.37,46.29,46.35,31484.09510368038,46.3,46.37,46.29,46.35,31484.0951
2009-09-25 11:50:00,46.33,46.36,46.26,46.32,46140.484203669526,46.33,46.36,46.26,46.32,46140.4842
2009-09-25 12:00:00,46.31,46.31,46.25,46.29,23450.22255998263,46.31,46.31,46.25,46.29,23450.2226
2009-09-25 12:10:00,46.28,46.29,46.09,46.16,92280.96840733904,46.28,46.29,46.09,46.16,92280.9684
2009-09-25 12:20:00,46.17,46.28,46.15,46.21,47226.142655520576,46.17,46.28,46.15,46.21,47226.1427
2009-09-25 12:30:00,46.21,46.28,46.18,46.24,19867.549668874173,46.21,46.28,46.18,46.24,19867.5497
2009-09-25 12:40:00,46.23,46.26,46.2,46.24,17913.364455542287,46.23,46.26,46.2,46.24,17913.3645
2009-09-25 12:50:00,46.24,46.26,46.21,46.22,17804.798610357182,46.24,46.26,46.21,46.22,17804.7986
2009-09-25 13:00:00,46.2,46.23,46.12,46.16,67419.38985995007,46.2,46.23,46.12,46.16,67419.3899
2009-09-25 13:10:00,46.16,46.19,46.11,46.13,42883.508848116384,46.16,46.19,46.11,46.13,42883.5088
2009-09-25 13:20:00,46.12,46.21,46.08,46.16,52003.03984366518,46.12,46.21,46.08,46.16,52003.0398
2009-09-25 13:30:00,46.15,46.21,46.11,46.14,22798.827488872,46.15,46.21,46.11,46.14,22798.8275
2009-09-25 13:40:00,46.16,46.24,46.16,46.22,14439.257409618936,46.16,46.24,46.16,46.22,14439.2574
2009-09-25 13:50:00,46.21,46.31,46.21,46.31,22147.43241776137,46.21,46.31,46.21,46.31,22147.4324
2009-09-25 14:00:00,46.31,46.31,46.22,46.22,37998.04581478667,46.31,46.31,46.22,46.22,37998.0458
2009-09-25 14:10:00,46.23,46.25,46.2,46.22,15524.915861469985,46.23,46.25,46.2,46.22,15524.9159
2009-09-25 14:20:00,46.21,46.29,46.21,46.27,17044.837694061447,46.21,46.29,46.21,46.27,17044.8377
2009-09-25 14:30:00,46.27,46.31,46.23,46.28,74041.90641624146,46.27,46.31,46.23,46.28,74041.9064
2009-09-25 14:40:00,46.28,46.3,46.24,46.28,42340.67962219086,46.28,46.3,46.24,46.28,42340.6796
2009-09-25 14:50:00,46.27,46.37,46.27,46.35,31484.09510368038,46.27,46.37,46.27,46.35,31484.0951
2009-09-25 15:00:00,46.35,46.35,46.27,46.29,58842.68809032679,46.35,46.35,46.27,46.29,58842.6881
2009-09-25 15:10:00,46.29,46.31,46.29,46.29,30941.26587775486,46.29,46.31,46.29,46.29,30941.2659
2009-09-25 15:20:00,46.29,46.33,46.28,46.29,25295.84192812941,46.29,46.33,46.28,46.29,25295.8419
2009-09-25 15:30:00,46.29,46.31,46.27,46.29,55694.27857995874,46.29,46.31,46.27,46.29,55694.2786
2009-09-25 15:40:00,46.29,46.32,46.22,46.25,140484.20366952557,46.29,46.32,46.22,46.25,140484.2037
2009-09-25 15:50:00,46.24,46.27,46.06,46.09,347627.8362827055,46.24,46.27,46.06,46.09,347627.8363
2009-09-28 09:30:00,46.39,46.39,46.16,46.16,6622.516556291391,46.39,46.39,46.16,46.16,6622.5166
2009-09-28 09:40:00,46.16,46.59,46.15,46.56,50700.24970144393,46.16,46.59,46.15,46.56,50700.2497
2009-09-28 09:50:00,46.56,46.83,46.52,46.72,100097.7092606666,46.56,46.83,46.52,46.72,100097.7093
2009-09-28 10:00:00,46.73,46.98,46.69,46.97,105960.26490066224,46.73,46.98,46.69,46.97,105960.2649
2009-09-28 10:10:00,46.97,47.11,46.92,47.11,53740.09336662686,46.97,47.11,46.92,47.11,53740.0934
2009-09-28 10:20:00,47.12,47.13,46.99,47.02,112799.91314732384,47.12,47.13,46.99,47.02,112799.9131
2009-09-28 10:30:00,47.02,47.21,47.0,47.16,44511.99652589296,47.02,47.21,47.0,47.16,44511.9965
2009-09-28 10:40:00,47.15,47.16,47.0,47.04,28227.11974812724,47.15,47.16,47.0,47.04,28227.1197
2009-09-28 10:50:00,47.04,47.05,46.93,46.99,19867.549668874173,47.04,47.05,46.93,46.99,19867.5497
2009-09-28 11:00:00,46.98,47.08,46.98,47.06,24535.88101183368,46.98,47.08,46.98,47.06,24535.881
2009-09-28 11:10:00,47.07,47.07,46.88,46.9,22147.43241776137,47.07,47.07,46.88,46.9,22147.4324
2009-09-28 11:20:00,46.91,47.02,46.9,46.98,22581.69579850179,46.91,47.02,46.9,46.98,22581.6958
2009-09-28 11:30:00,46.99,47.11,46.98,47.05,20953.20812072522,46.99,47.11,46.98,47.05,20953.2081
2009-09-28 11:40:00,47.02,47.07,47.01,47.07,8685.267614808381,47.02,47.07,47.01,47.07,8685.2676
2009-09-28 11:50:00,47.07,47.14,47.07,47.08,14222.125719248725,47.07,47.14,47.07,47.08,14222.1257
2009-09-28 12:00:00,47.06,47.14,47.03,47.11,20193.24720442949,47.06,47.14,47.03,47.11,20193.2472
2009-09-28 12:10:00,47.1,47.11,47.01,47.02,6188.253175550972,47.1,47.11,47.01,47.02,6188.2532
2009-09-28 12:20:00,47.02,47.02,46.96,47.0,20844.642275540114,47.02,47.02,46.96,47.0,20844.6423
2009-09-28 12:30:00,46.99,47.0,46.96,46.97,14004.994028878516,46.99,47.0,46.96,46.97,14004.994
2009-09-28 12:40:00,46.97,47.02,46.96,46.99,17479.101074801867,46.97,47.02,46.96,46.99,17479.1011
2009-09-28 12:50:00,46.99,47.0,46.92,46.95,17153.403539246552,46.99,47.0,46.92,46.95,17153.4035
2009-09-28 13:00:00,46.96,47.02,46.96,46.99,25838.671154054937,46.96,47.02,46.96,46.99,25838.6712
2009-09-28 13:10:00,46.99,47.0,46.88,46.88,19867.549668874173,46.99,47.0,46.88,46.88,19867.5497
2009-09-28 13:20:00,46.88,46.97,46.88,46.96,18021.930300727392,46.88,46.97,46.88,46.96,18021.9303
2009-09-28 13:30:00,46.97,47.04,46.97,47.01,25947.23699924004,46.97,47.04,46.97,47.01,25947.237
2009-09-28 13:40:00,47.02,47.04,46.9,46.9,14330.69156443383,47.02,47.04,46.9,46.9,14330.6916
2009-09-28 13:50:00,46.9,46.93,46.75,46.75,16610.57431332103,46.9,46.93,46.75,46.75,16610.5743
2009-09-28 14:00:00,46.76,46.76,46.63,46.63,21930.300727391164,46.76,46.76,46.63,46.63,21930.3007
2009-09-28 14:10:00,46.63,46.75,46.63,46.75,56237.10780588427,46.63,46.75,46.63,46.75,56237.1078
2009-09-28 14:20:00,46.75,46.79,46.74,46.77,20084.681359244383,46.75,46.79,46.74,46.77,20084.6814
2009-09-28 14:30:00,46.77,46.78,46.65,46.69,28227.11974812724,46.77,46.78,46.65,46.69,28227.1197
2009-09-28 14:40:00,46.7,46.76,46.69,46.75,13462.164802952992,46.7,46.76,46.69,46.75,13462.1648
2009-09-28 14:50:00,46.74,46.76,46.64,46.64,7816.740853327544,46.74,46.76,46.64,46.64,7816.7409
2009-09-28 15:00:00,46.62,46.64,46.57,46.61,34741.070459233524,46.62,46.64,46.57,46.61,34741.0705
2009-09-28 15:10:00,46.62,46.63,46.52,46.56,26055.802844425143,46.62,46.63,46.52,46.56,26055.8028
2009-09-28 15:20:00,46.56,46.64,46.55,46.55,33329.71447182717,46.56,46.64,46.55,46.55,33329.7145
2009-09-28 15:30:00,46.56,46.64,46.53,46.63,45054.82575181848,46.56,46.64,46.53,46.63,45054.8258
2009-09-28 15:40:00,46.63,46.63,46.49,46.5,47877.537726631206,46.63,46.63,46.49,46.5,47877.5377
2009-09-28 15:50:00,46.5,46.6,46.48,46.52,109108.6744110303,46.5,46.6,46.48,46.52,109108.6744
2009-09-29 09:30:00,46.57,46.57,46.06,46.2,181739.22483986532,46.57,46.57,46.06,46.2,181739.2248
2009-09-29 09:40:00,46.21,46.54,46.17,46.5,83378.56910216046,46.21,46.54,46.17,46.5,83378.5691
2009-09-29 09:50:00,46.52,46.8,46.52,46.78,81641.51557919879,46.52,46.8,46.52,46.78,81641.5156
2009-09-29 10:00:00,46.76,46.76,46.27,46.3,59494.08316143741,46.76,46.76,46.27,46.3,59494.0832
2009-09-29 10:10:00,46.29,46.97,46.29,46.96,250135.7073064814,46.29,46.97,46.29,46.96,250135.7073
2009-09-29 10:20:00,46.93,47.1,46.87,46.96,259255.2383020302,46.93,47.1,46.87,46.96,259255.2383
2009-09-29 10:30:00,46.98,47.01,46.76,46.77,94452.28531104117,46.98,47.01,46.76,46.77,94452.2853
2009-09-29 10:40:00,46.77,46.78,46.55,46.64,62425.360981435246,46.77,46.78,46.55,46.64,62425.361
2009-09-29 10:50:00,46.61,46.66,46.55,46.63,51894.47399848008,46.61,46.66,46.55,46.63,51894.474
2009-09-29 11:00:00,46.63,46.92,46.62,46.88,103680.38215177506,46.63,46.92,46.62,46.88,103680.3822
2009-09-29 11:10:00,46.88,47.04,46.87,46.94,71544.89197698404,46.88,47.04,46.87,46.94,71544.892
2009-09-29 11:20:00,46.94,47.15,46.91,47.13,107480.18673325372,46.94,47.15,46.91,47.13,107480.1867
2009-09-29 11:30:00,47.13,47.56,47.12,47.55,154054.93431766366,47.13,47.56,47.12,47.55,154054.9343
2009-09-29 11:40:00,47.55,47.67,47.39,47.39,233850.83052871568,47.55,47.67,47.39,47.39,233850.8305
2009-09-29 11:50:00,47.39,47.42,47.31,47.34,61665.40006513951,47.39,47.42,47.31,47.34,61665.4001
2009-09-29 12:00:00,47.34,47.46,47.33,47.42,82510.04234067962,47.34,47.46,47.33,47.42,82510.0423
2009-09-29 12:10:00,47.42,47.54,47.39,47.53,60254.044077733146,47.42,47.54,47.39,47.53,60254.0441
2009-09-29 12:20:00,47.53,47.66,47.52,47.52,62099.66344587993,47.53,47.66,47.52,47.52,62099.6634
2009-09-29 12:30:00,47.52,47.63,47.52,47.63,43643.46976441212,47.52,47.63,47.52,47.63,43643.4698
2009-09-29 12:40:00,47.61,47.77,47.51,47.65,109325.8061014005,47.61,47.77,47.51,47.65,109325.8061
2009-09-29 12:50:00,47.66,47.89,47.64,47.89,405493.4317663663,47.66,47.89,47.64,47.89,405493.4318
2009-09-29 13:00:00,47.88,48.01,47.68,47.69,241016.17631093253,47.88,48.01,47.68,47.69,241016.1763
2009-09-29 13:10:00,47.68,47.72,47.61,47.61,60145.47823254804,47.68,47.72,47.61,47.61,60145.4782
2009-09-29 13:20:00,47.62,47.68,47.61,47.65,31918.3584844208,47.62,47.68,47.61,47.65,31918.3585
2009-09-29 13:30:00,47.66,47.66,47.52,47.53,54717.185973292806,47.66,47.66,47.52,47.53,54717.186
2009-09-29 13:40:00,47.53,47.57,47.49,47.54,53088.69829551623,47.53,47.57,47.49,47.54,53088.6983
2009-09-29 13:50:00,47.54,47.68,47.53,47.62,104657.474758441,47.54,47.68,47.53,47.62,104657.4748
2009-09-29 14:00:00,47.62,47.65,47.52,47.52,62642.492671805456,47.62,47.65,47.52,47.52,62642.4927
2009-09-29 14:10:00,47.52,47.57,47.48,47.56,55151.449354033226,47.52,47.57,47.48,47.56,55151.4494
2009-09-29 14:20:00,47.56,47.58,47.5,47.5,54500.0542829226,47.56,47.58,47.5,47.5,54500.0543
2009-09-29 14:30:00,47.5,47.51,47.41,47.42,94995.11453696668,47.5,47.51,47.41,47.42,94995.1145
2009-09-29 14:40:00,47.42,47.42,47.36,47.36,55151.449354033226,47.42,47.42,47.36,47.36,55151.4494
2009-09-29 14:50:00,47.36,47.46,47.35,47.45,111171.42546954728,47.36,47.46,47.35,47.45,111171.4255
2009-09-29 15:00:00,47.46,47.48,47.43,47.44,61339.7025295842,47.46,47.48,47.43,47.44,61339.7025
2009-09-29 15:10:00,47.44,47.46,47.34,47.37,94452.28531104117,47.44,47.46,47.34,47.37,94452.2853
2009-09-29 15:20:00,47.36,47.44,47.27,47.27,99337.74834437086,47.36,47.44,47.27,47.27,99337.7483
2009-09-29 15:30:00,47.27,47.47,47.27,47.47,156334.81706655087,47.27,47.47,47.27,47.47,156334.8171
2009-09-29 15:40:00,47.46,47.46,47.38,47.4,139724.24275322983,47.46,47.46,47.38,47.4,139724.2428
2009-09-29 15:50:00,47.41,47.46,47.33,47.35,336662.6859190099,47.41,47.46,47.33,47.35,336662.6859
2009-09-30 09:30:00,46.87,46.88,46.42,46.72,235479.31820649223,46.87,46.88,46.42,46.72,235479.3182
2009-09-30 09:40:00,46.72,46.8,46.25,46.29,215611.76853761807,46.72,46.8,46.25,46.29,215611.7685
2009-09-30 09:50:00,46.29,46.29,46.06,46.11,186733.2537183802,46.29,46.29,46.06,46.11,186733.2537
2009-09-30 10:00:00,46.1,46.15,46.06,46.08,161437.4117902508,46.1,46.15,46.06,46.08,161437.4118
2009-09-30 10:10:00,46.07,46.19,46.06,46.07,100423.40679622193,46.07,46.19,46.06,46.07,100423.4068
2009-09-30 10:20:00,46.06,46.2,45.94,46.15,209314.949516882,46.06,46.2,45.94,46.15,209314.9495
2009-09-30 10:30:00,46.16,46.26,46.06,46.13,91303.87580067312,46.16,46.26,46.06,46.13,91303.8758
2009-09-30 10:40:00,46.14,46.22,46.07,46.15,42232.11377700576,46.14,46.22,46.07,46.15,42232.1138
2009-09-30 10:50:00,46.16,46.19,46.06,46.06,48311.801107371626,46.16,46.19,46.06,46.06,48311.8011
2009-09-30 11:00:00,46.06,46.23,46.06,46.22,58625.55639995658,46.06,46.23,46.06,46.22,58625.5564
2009-09-30 11:10:00,46.21,46.35,46.15,46.32,80013.02790142222,46.21,46.35,46.15,46.32,80013.0279
2009-09-30 11:20:00,46.32,46.4,46.31,46.33,43426.33807404191,46.32,46.4,46.31,46.33,43426.3381
2009-09-30 11:30:00,46.33,46.4,46.31,46.33,48854.63033329714,46.33,46.4,46.31,46.33,48854.6303
2009-09-30 11:40:00,46.33,46.39,46.29,46.29,34198.241233308,46.33,46.39,46.29,46.29,34198.2412
2009-09-30 11:50:00,46.3,46.34,46.29,46.31,37672.34827923135,46.3,46.34,46.29,46.31,37672.3483
2009-09-30 12:00:00,46.31,46.31,46.25,46.3,39300.83595700793,46.31,46.31,46.25,46.3,39300.836
2009-09-30 12:10:00,46.3,46.41,46.27,46.39,75453.26240364781,46.3,46.41,46.27,46.39,75453.2624
2009-09-30 12:20:00,46.39,46.46,46.38,46.41,87178.37368363913,46.39,46.46,46.38,46.41,87178.3737
2009-09-30 12:30:00,46.41,46.46,46.4,46.41,181522.0931494952,46.41,46.46,46.4,46.41,181522.0931
2009-09-30 12:40:00,46.41,46.47,46.41,46.43,52980.132450331126,46.41,46.47,46.41,46.43,52980.1325
2009-09-30 12:50:00,46.44,46.57,46.42,46.49,46357.615894039736,46.44,46.57,46.42,46.49,46357.6159
2009-09-30 13:00:00,46.49,46.65,46.49,46.57,85875.58354141787,46.49,46.65,46.49,46.57,85875.5835
2009-09-30 13:10:00,46.57,46.69,46.53,46.67,26272.93453479536,46.57,46.69,46.53,46.67,26272.9345
2009-09-30 13:20:00,46.67,46.72,46.58,46.6,25621.539463684727,46.67,46.72,46.58,46.6,25621.5395
2009-09-30 13:30:00,46.58,46.68,46.54,46.54,57214.20041255021,46.58,46.68,46.54,46.54,57214.2004
2009-09-30 13:40:00,46.53,46.59,46.46,46.52,27141.4612962762,46.53,46.59,46.46,46.52,27141.4613
2009-09-30 13:50:00,46.52,46.68,46.51,46.52,30832.700032569755,46.52,46.68,46.51,46.52,30832.7
2009-09-30 14:00:00,46.52,46.52,46.44,46.45,36043.860601454784,46.52,46.52,46.44,46.45,36043.8606
2009-09-30 14:10:00,46.45,46.54,46.43,46.51,36260.992291824994,46.45,46.54,46.43,46.51,36260.9923
2009-09-30 14:20:00,46.51,46.54,46.46,46.46,22581.69579850179,46.51,46.54,46.46,46.46,22581.6958
2009-09-30 14:30:00,46.46,46.52,46.41,46.5,36369.5581370101,46.46,46.52,46.41,46.5,36369.5581
2009-09-30 14:40:00,46.51,46.59,46.48,46.49,34849.63630441863,46.51,46.59,46.48,46.49,34849.6363
2009-09-30 14:50:00,46.5,46.51,46.38,46.39,46791.87927478016,46.5,46.51,46.38,46.39,46791.8793
2009-09-30 15:00:00,46.39,46.41,46.27,46.34,75127.56486809251,46.39,46.41,46.27,46.34,75127.5649
2009-09-30 15:10:00,46.36,46.39,46.26,46.38,55042.88350884812,46.36,46.39,46.26,46.38,55042.8835
2009-09-30 15:20:00,46.38,46.42,46.31,46.36,65030.94126587776,46.38,46.42,46.31,46.36,65030.9413
2009-09-30 15:30:00,46.36,46.48,46.35,46.41,99663.44587992618,46.36,46.48,46.35,46.41,99663.4459
2009-09-30 15:40:00,46.41,46.48,46.38,46.47,126153.51210509174,46.41,46.48,46.38,46.47,126153.5121
2009-09-30 15:50:00,46.48,46.61,46.46,46.52,265443.49147758115,46.48,46.61,46.46,46.52,265443.4915
2009-10-01 09:30:00,46.43,46.5,46.04,46.06,111605.6888502877,46.43,46.5,46.04,46.06,111605.6889
2009-10-01 09:40:00,46.06,46.32,46.06,46.31,80338.72543697753,46.06,46.32,46.06,46.31,80338.7254
2009-10-01 09:50:00,46.32,46.42,46.31,46.33,60254.044077733146,46.32,46.42,46.31,46.33,60254.0441
2009-10-01 10:00:00,46.33,46.4,46.02,46.06,188470.30724134188,46.33,46.4,46.02,46.06,188470.3072
2009-10-01 10:10:00,46.06,46.17,46.06,46.08,48854.63033329714,46.06,46.17,46.06,46.08,48854.6303
2009-10-01 10:20:00,46.09,46.19,46.05,46.08,40386.49440885898,46.09,46.19,46.05,46.08,40386.4944
2009-10-01 10:30:00,46.06,46.12,46.03,46.06,70784.93106068831,46.06,46.12,46.03,46.06,70784.9311
2009-10-01 10:40:00,46.06,46.1,46.04,46.09,47443.27434589079,46.06,46.1,46.04,46.09,47443.2743
2009-10-01 10:50:00,46.11,46.17,46.04,46.07,26924.329605905983,46.11,46.17,46.04,46.07,26924.3296
2009-10-01 11:00:00,46.06,46.06,45.83,45.84,98903.48496363044,46.06,46.06,45.83,45.84,98903.485
2009-10-01 11:10:00,45.84,45.87,45.77,45.79,79361.63283031159,45.84,45.87,45.77,45.79,79361.6328
2009-10-01 11:20:00,45.79,45.81,45.67,45.69,61014.00499402888,45.79,45.81,45.67,45.69,61014.005
2009-10-01 11:30:00,45.69,45.79,45.67,45.71,63293.88774291608,45.69,45.79,45.67,45.71,63293.8877
2009-10-01 11:40:00,45.71,45.81,45.68,45.8,44186.29899033765,45.71,45.81,45.68,45.8,44186.299
2009-10-01 11:50:00,45.81,45.81,45.73,45.79,45380.52328737379,45.81,45.81,45.73,45.79,45380.5233
2009-10-01 12:00:00,45.79,45.85,45.78,45.8,71219.19444142873,45.79,45.85,45.78,45.8,71219.1944
2009-10-01 12:10:00,45.79,45.84,45.75,45.78,45923.35251329932,45.79,45.84,45.75,45.78,45923.3525
2009-10-01 12:20:00,45.79,45.81,45.7,45.7,38215.17750515688,45.79,45.81,45.7,45.7,38215.1775
2009-10-01 12:30:00,45.7,45.73,45.65,45.65,22581.69579850179,45.7,45.73,45.65,45.65,22581.6958
2009-10-01 12:40:00,45.64,45.74,45.62,45.63,48963.19617848225,45.64,45.74,45.62,45.63,48963.1962
2009-10-01 12:50:00,45.62,45.71,45.62,45.69,41797.85039626533,45.62,45.71,45.62,45.69,41797.8504
2009-10-01 13:00:00,45.69,45.71,45.63,45.64,33112.58278145696,45.69,45.71,45.63,45.64,33112.5828
2009-10-01 13:10:00,45.64,45.65,45.59,45.59,27575.724677016613,45.64,45.65,45.59,45.59,27575.7247
2009-10-01 13:20:00,45.6,45.6,45.44,45.47,44729.12821626317,45.6,45.6,45.44,45.47,44729.1282
2009-10-01 13:30:00,45.47,45.59,45.47,45.54,55585.71273477364,45.47,45.59,45.47,45.54,55585.7127
2009-10-01 13:40:00,45.54,45.69,45.54,45.55,42123.54793182065,45.54,45.69,45.54,45.55,42123.5479
2009-10-01 13:50:00,45.56,45.61,45.5,45.6,28118.55390294213,45.56,45.61,45.5,45.6,28118.5539
2009-10-01 14:00:00,45.6,45.62,45.5,45.62,47660.406036261,45.6,45.62,45.5,45.62,47660.406
2009-10-01 14:10:00,45.61,45.67,45.59,45.63,36369.5581370101,45.61,45.67,45.59,45.63,36369.5581
2009-10-01 14:20:00,45.62,45.8,45.6,45.73,80013.02790142222,45.62,45.8,45.6,45.73,80013.0279
2009-10-01 14:30:00,45.75,45.79,45.67,45.79,52220.17153403539,45.75,45.79,45.67,45.79,52220.1715
2009-10-01 14:40:00,45.79,45.79,45.69,45.73,43643.46976441212,45.79,45.79,45.69,45.73,43643.4698
2009-10-01 14:50:00,45.72,45.76,45.62,45.63,64053.84865921181,45.72,45.76,45.62,45.63,64053.8487
2009-10-01 15:00:00,45.63,45.63,45.54,45.58,80230.15959179243,45.63,45.63,45.54,45.58,80230.1596
2009-10-01 15:10:00,45.57,45.61,45.57,45.6,75561.82824883291,45.57,45.61,45.57,45.6,75561.8282
2009-10-01 15:20:00,45.6,45.62,45.54,45.6,109977.20117251114,45.6,45.62,45.54,45.6,109977.2012
2009-10-01 15:30:00,45.59,45.75,45.59,45.73,115948.3226576919,45.59,45.75,45.59,45.73,115948.3227
2009-10-01 15:40:00,45.72,45.82,45.68,45.76,159157.5290413636,45.72,45.82,45.68,45.76,159157.529
2009-10-01 15:50:00,45.76,45.76,45.36,45.44,367278.2542612095,45.76,45.76,45.36,45.44,367278.2543
2009-10-02 09:30:00,45.58,45.58,44.99,45.14,114754.09836065574,45.58,45.58,44.99,45.14,114754.0984
2009-10-02 09:40:00,45.13,45.18,45.04,45.04,67636.52155032028,45.13,45.18,45.04,45.04,67636.5216
2009-10-02 09:50:00,45.04,45.16,44.95,45.12,113234.17652806429,45.04,45.16,44.95,45.12,113234.1765
2009-10-02 10:00:00,45.12,45.32,45.04,45.19,109868.63532732605,45.12,45.32,45.04,45.19,109868.6353
2009-10-02 10:10:00,45.19,45.28,45.05,45.15,83378.56910216046,45.19,45.28,45.05,45.15,83378.5691
2009-10-02 10:20:00,45.15,45.18,45.07,45.12,73281.94549994572,45.15,45.18,45.07,45.12,73281.9455
2009-10-02 10:30:00,45.12,45.12,44.97,45.1,66442.29725328412,45.12,45.12,44.97,45.1,66442.2973
2009-10-02 10:40:00,45.1,45.16,44.96,44.96,58625.55639995658,45.1,45.16,44.96,44.96,58625.5564
2009-10-02 10:50:00,44.97,45.11,44.97,44.98,44186.29899033765,44.97,45.11,44.97,44.98,44186.299
2009-10-02 11:00:00,44.98,44.99,44.9,44.91,55477.14688958854,44.98,44.99,44.9,44.91,55477.1469
2009-10-02 11:10:00,44.93,45.0,44.88,45.0,104983.17229399632,44.93,45.0,44.88,45.0,104983.1723
2009-10-02 11:20:00,45.0,45.05,44.98,45.0,58408.42470958637,45.0,45.05,44.98,45.0,58408.4247
2009-10-02 11:30:00,45.0,45.09,44.94,44.96,78927.36944957117,45.0,45.09,44.94,44.96,78927.3694
2009-10-02 11:40:00,44.96,45.0,44.85,44.89,65682.33633698839,44.96,45.0,44.85,44.89,65682.3363
2009-10-02 11:50:00,44.88,44.9,44.86,44.9,16719.140158506136,44.88,44.9,44.86,44.9,16719.1402
2009-10-02 12:00:00,44.89,45.03,44.89,45.0,57214.20041255021,44.89,45.03,44.89,45.0,57214.2004
2009-10-02 12:10:00,44.99,45.13,44.99,45.13,41797.85039626533,44.99,45.13,44.99,45.13,41797.8504
2009-10-02 12:20:00,45.12,45.14,45.1,45.13,33329.71447182717,45.12,45.14,45.1,45.13,33329.7145
2009-10-02 12:30:00,45.13,45.15,45.1,45.12,39843.66518293345,45.13,45.15,45.1,45.12,39843.6652
2009-10-02 12:40:00,45.12,45.14,45.11,45.13,42449.24546737597,45.12,45.14,45.11,45.13,42449.2455
2009-10-02 12:50:00,45.12,45.15,45.09,45.12,53631.52752144176,45.12,45.15,45.09,45.12,53631.5275
2009-10-02 13:00:00,45.12,45.15,45.12,45.12,32461.187710346327,45.12,45.15,45.12,45.12,32461.1877
2009-10-02 13:10:00,45.12,45.19,45.12,45.19,52220.17153403539,45.12,45.19,45.12,45.19,52220.1715
2009-10-02 13:20:00,45.19,45.21,45.15,45.16,49180.32786885246,45.19,45.21,45.15,45.16,49180.3279
2009-10-02 13:30:00,45.15,45.21,45.12,45.13,47768.9718814461,45.15,45.21,45.12,45.13,47768.9719
2009-10-02 13:40:00,45.14,45.2,45.12,45.18,36152.42644663989,45.14,45.2,45.12,45.18,36152.4264
2009-10-02 13:50:00,45.17,45.24,45.15,45.24,31592.660948865487,45.17,45.24,45.15,45.24,31592.6609
2009-10-02 14:00:00,45.24,45.24,45.11,45.11,36369.5581370101,45.24,45.24,45.11,45.11,36369.5581
2009-10-02 14:10:00,45.12,45.16,45.08,45.16,43969.16729996744,45.12,45.16,45.08,45.16,43969.1673
2009-10-02 14:20:00,45.15,45.18,45.08,45.09,38866.57257626751,45.15,45.18,45.08,45.09,38866.5726
2009-10-02 14:30:00,45.08,45.13,45.08,45.11,23993.05178590816,45.08,45.13,45.08,45.11,23993.0518
2009-10-02 14:40:00,45.11,45.19,45.09,45.16,46357.615894039736,45.11,45.19,45.09,45.16,46357.6159
2009-10-02 14:50:00,45.17,45.21,45.12,45.13,63185.32189773097,45.17,45.21,45.12,45.13,63185.3219
2009-10-02 15:00:00,45.12,45.26,45.12,45.24,46466.18173922484,45.12,45.26,45.12,45.24,46466.1817
2009-10-02 15:10:00,45.24,45.25,45.15,45.17,37346.65074367605,45.24,45.25,45.15,45.17,37346.6507
2009-10-02 15:20:00,45.15,45.17,45.11,45.14,51785.90815329498,45.15,45.17,45.11,45.14,51785.9082
2009-10-02 15:30:00,45.15,45.27,45.15,45.23,88046.90044511997,45.15,45.27,45.15,45.23,88046.9004
2009-10-02 15:40:00,45.23,45.25,45.16,45.16,55042.88350884812,45.23,45.25,45.16,45.16,55042.8835
2009-10-02 15:50:00,45.16,45.19,45.0,45.03,204429.4864835523,45.16,45.19,45.0,45.03,204429.4865
2009-10-05 09:30:00,45.04,45.23,44.53,44.63,113017.04483769406,45.04,45.23,44.53,44.63,113017.0448
2009-10-05 09:40:00,44.62,44.9,44.54,44.82,78601.67191401585,44.62,44.9,44.54,44.82,78601.6719
2009-10-05 09:50:00,44.84,44.97,44.83,44.93,36369.5581370101,44.84,44.97,44.83,44.93,36369.5581
2009-10-05 10:00:00,44.95,45.05,44.79,44.86,84138.5300184562,44.95,45.05,44.79,44.86,84138.53
2009-10-05 10:10:00,44.88,44.92,44.84,44.92,101726.19693844316,44.88,44.92,44.84,44.92,101726.1969
2009-10-05 10:20:00,44.89,44.9,44.77,44.85,21387.47150146564,44.89,44.9,44.77,44.85,21387.4715
2009-10-05 10:30:00,44.86,44.89,44.83,44.89,22581.69579850179,44.86,44.89,44.83,44.89,22581.6958
2009-10-05 10:40:00,44.88,45.07,44.88,45.06,32026.924329605907,44.88,45.07,44.88,45.06,32026.9243
2009-10-05 10:50:00,45.06,45.12,45.01,45.09,35283.89968515905,45.06,45.12,45.01,45.09,35283.8997
2009-10-05 11:00:00,45.09,45.1,44.88,44.89,60471.17576810336,45.09,45.1,44.88,44.89,60471.1758
2009-10-05 11:10:00,44.88,44.88,44.8,44.8,25404.40777331452,44.88,44.88,44.8,44.8,25404.4078
2009-10-05 11:20:00,44.81,44.82,44.71,44.75,61339.7025295842,44.81,44.82,44.71,44.75,61339.7025
2009-10-05 11:30:00,44.75,44.77,44.63,44.63,37563.782434046254,44.75,44.77,44.63,44.63,37563.7824
2009-10-05 11:40:00,44.63,44.78,44.62,44.78,38106.61165997177,44.63,44.78,44.62,44.78,38106.6117
2009-10-05 11:50:00,44.78,44.82,44.78,44.81,24861.578547388992,44.78,44.82,44.78,44.81,24861.5785
2009-10-05 12:00:00,44.81,44.81,44.76,44.8,19867.549668874173,44.81,44.81,44.76,44.8,19867.5497
2009-10-05 12:10:00,44.79,44.81,44.76,44.78,19541.85213331886,44.79,44.81,44.76,44.78,19541.8521
2009-10-05 12:20:00,44.79,44.81,44.78,44.79,10313.755292584952,44.79,44.81,44.78,44.79,10313.7553
2009-10-05 12:30:00,44.79,44.8,44.77,44.78,16502.008468135926,44.79,44.8,44.77,44.78,16502.0085
2009-10-05 12:40:00,44.79,44.83,44.78,44.79,30398.43665182933,44.79,44.83,44.78,44.79,30398.4367
2009-10-05 12:50:00,44.79,44.88,44.77,44.81,59059.819780697,44.79,44.88,44.77,44.81,59059.8198
2009-10-05 13:00:00,44.83,44.89,44.81,44.89,11725.111279991315,44.83,44.89,44.81,44.89,11725.1113
2009-10-05 13:10:00,44.89,44.89,44.71,44.71,34632.50461404842,44.89,44.89,44.71,44.71,34632.5046
2009-10-05 13:20:00,44.71,44.76,44.69,44.74,18456.19368146781,44.71,44.76,44.69,44.74,18456.1937
2009-10-05 13:30:00,44.73,44.75,44.68,44.68,24970.144392574097,44.73,44.75,44.68,44.68,24970.1444
2009-10-05 13:40:00,44.69,44.78,44.68,44.77,38758.0067310824,44.69,44.78,44.68,44.77,38758.0067
2009-10-05 13:50:00,44.77,44.89,44.76,44.89,35066.76799478884,44.77,44.89,44.76,44.89,35066.768
2009-10-05 14:00:00,44.89,44.92,44.76,44.77,53197.264140701336,44.89,44.92,44.76,44.77,53197.2641
2009-10-05 14:10:00,44.76,44.78,44.71,44.72,25512.97361849962,44.76,44.78,44.71,44.72,25512.9736
2009-10-05 14:20:00,44.72,44.8,44.7,44.77,21061.773965910324,44.72,44.8,44.7,44.77,21061.774
2009-10-05 14:30:00,44.78,44.86,44.77,44.8,24210.18347627836,44.78,44.86,44.77,44.8,24210.1835
2009-10-05 14:40:00,44.79,44.86,44.74,44.85,38866.57257626751,44.79,44.86,44.74,44.85,38866.5726
2009-10-05 14:50:00,44.85,44.97,44.82,44.89,35826.728911084574,44.85,44.97,44.82,44.89,35826.7289
2009-10-05 15:00:00,44.88,44.91,44.82,44.89,43534.90391922701,44.88,44.91,44.82,44.89,43534.9039
2009-10-05 15:10:00,44.9,44.9,44.84,44.87,36695.25567256541,44.9,44.9,44.84,44.87,36695.2557
2009-10-05 15:20:00,44.86,44.87,44.78,44.79,40603.62609922919,44.86,44.87,44.78,44.79,40603.6261
2009-10-05 15:30:00,44.8,44.82,44.76,44.82,58734.12224514168,44.8,44.82,44.76,44.82,58734.1222
2009-10-05 15:40:00,44.81,44.84,44.73,44.82,95863.64129844752,44.81,44.84,44.73,44.82,95863.6413
2009-10-05 15:50:00,44.82,44.82,44.62,44.71,324069.0478775377,44.82,44.82,44.62,44.71,324069.0479
2009-10-06 09:30:00,45.0,45.01,44.54,44.54,70784.93106068831,45.0,45.01,44.54,44.54,70784.9311
2009-10-06 09:40:00,44.57,44.91,44.54,44.86,53631.52752144176,44.57,44.91,44.54,44.86,53631.5275
2009-10-06 09:50:00,44.87,45.11,44.87,45.07,59494.08316143741,44.87,45.11,44.87,45.07,59494.0832
2009-10-06 10:00:00,45.08,45.42,45.01,45.36,57974.16132884595,45.08,45.42,45.01,45.36,57974.1613
2009-10-06 10:10:00,45.38,45.47,45.35,45.38,44946.25990663337,45.38,45.47,45.35,45.38,44946.2599
2009-10-06 10:20:00,45.38,45.56,45.38,45.47,46900.44511996526,45.38,45.56,45.38,45.47,46900.4451
2009-10-06 10:30:00,45.47,45.47,45.36,45.47,43969.16729996744,45.47,45.47,45.36,45.47,43969.1673
2009-10-06 10:40:00,45.46,45.54,45.41,45.48,31049.831722939965,45.46,45.54,45.41,45.48,31049.8317
2009-10-06 10:50:00,45.49,45.51,45.28,45.28,34089.675388122894,45.49,45.51,45.28,45.28,34089.6754
2009-10-06 11:00:00,45.28,45.43,45.23,45.35,59494.08316143741,45.28,45.43,45.23,45.35,59494.0832
2009-10-06 11:10:00,45.37,45.46,45.36,45.44,62968.19020736076,45.37,45.46,45.36,45.44,62968.1902
2009-10-06 11:20:00,45.42,45.47,45.32,45.33,61231.13668439909,45.42,45.47,45.32,45.33,61231.1367
2009-10-06 11:30:00,45.34,45.35,45.24,45.29,50048.8546303333,45.34,45.35,45.24,45.29,50048.8546
2009-10-06 11:40:00,45.27,45.27,45.12,45.12,41797.85039626533,45.27,45.27,45.12,45.12,41797.8504
2009-10-06 11:50:00,45.12,45.19,45.12,45.15,36695.25567256541,45.12,45.19,45.12,45.15,36695.2557
2009-10-06 12:00:00,45.15,45.15,45.09,45.11,26055.802844425143,45.15,45.15,45.09,45.11,26055.8028
2009-10-06 12:10:00,45.12,45.14,45.09,45.09,25621.539463684727,45.12,45.14,45.09,45.09,25621.5395
2009-10-06 12:20:00,45.1,45.16,45.09,45.15,20301.8130496146,45.1,45.16,45.09,45.15,20301.813
2009-10-06 12:30:00,45.14,45.17,45.14,45.16,12485.072196287048,45.14,45.17,45.14,45.16,12485.0722
2009-10-06 12:40:00,45.16,45.19,45.09,45.1,24861.578547388992,45.16,45.19,45.09,45.1,24861.5785
2009-10-06 12:50:00,45.09,45.18,45.08,45.15,54717.185973292806,45.09,45.18,45.08,45.15,54717.186
2009-10-06 13:00:00,45.14,45.22,45.12,45.22,22147.43241776137,45.14,45.22,45.12,45.22,22147.4324
2009-10-06 13:10:00,45.22,45.27,45.21,45.21,16936.271848876346,45.22,45.27,45.21,45.21,16936.2718
2009-10-06 13:20:00,45.2,45.22,45.13,45.14,11507.979589621104,45.2,45.22,45.13,45.14,11507.9796
2009-10-06 13:30:00,45.13,45.23,45.1,45.2,34198.241233308,45.13,45.23,45.1,45.2,34198.2412
2009-10-06 13:40:00,45.2,45.2,45.11,45.17,20084.681359244383,45.2,45.2,45.11,45.17,20084.6814
2009-10-06 13:50:00,45.17,45.17,45.02,45.12,32135.49017479101,45.17,45.17,45.02,45.12,32135.4902
2009-10-06 14:00:00,45.12,45.12,45.0,45.0,37780.91412441646,45.12,45.12,45.0,45.0,37780.9141
2009-10-06 14:10:00,45.0,45.0,44.89,44.92,28118.55390294213,45.0,45.0,44.89,44.92,28118.5539
2009-10-06 14:20:00,44.92,44.95,44.75,44.75,45271.95744218869,44.92,44.95,44.75,44.75,45271.9574
2009-10-06 14:30:00,44.75,44.95,44.73,44.95,26924.329605905983,44.75,44.95,44.73,44.95,26924.3296
2009-10-06 14:40:00,44.96,45.03,44.93,44.98,31158.39756812507,44.96,45.03,44.93,44.98,31158.3976
2009-10-06 14:50:00,44.98,45.07,44.98,45.0,39843.66518293345,44.98,45.07,44.98,45.0,39843.6652
2009-10-06 15:00:00,44.99,45.08,44.98,45.06,39409.40180219303,44.99,45.08,44.98,45.06,39409.4018
2009-10-06 15:10:00,45.07,45.24,45.07,45.2,83161.43741179025,45.07,45.24,45.07,45.2,83161.4374
2009-10-06 15:20:00,45.21,45.23,45.12,45.16,69373.57507328194,45.21,45.23,45.12,45.16,69373.5751
2009-10-06 15:30:00,45.16,45.19,45.11,45.11,66876.56063402454,45.16,45.19,45.11,45.11,66876.5606
2009-10-06 15:40:00,45.11,45.11,44.99,45.0,78058.84268809033,45.11,45.11,44.99,45.0,78058.8427
2009-10-06 15:50:00,45.0,45.32,44.98,45.15,228639.66995983064,45.0,45.32,44.98,45.15,228639.67
2009-10-07 09:30:00,45.1,45.52,45.0,45.04,65356.63880143307,45.1,45.52,45.0,45.04,65356.6388
2009-10-07 09:40:00,45.03,45.13,45.02,45.03,33438.28031701227,45.03,45.13,45.02,45.03,33438.2803
2009-10-07 09:50:00,45.03,45.13,45.02,45.09,45054.82575181848,45.03,45.13,45.02,45.09,45054.8258
2009-10-07 10:00:00,45.08,45.19,45.05,45.15,44729.12821626317,45.08,45.19,45.05,45.15,44729.1282
2009-10-07 10:10:00,45.15,45.17,45.05,45.06,26164.368689610248,45.15,45.17,45.05,45.06,26164.3687
2009-10-07 10:20:00,45.07,45.11,45.02,45.1,19324.72044294865,45.07,45.11,45.02,45.1,19324.7204
2009-10-07 10:30:00,45.09,45.16,44.93,44.95,33438.28031701227,45.09,45.16,44.93,44.95,33438.2803
2009-10-07 10:40:00,44.95,45.01,44.93,44.95,25947.23699924004,44.95,45.01,44.93,44.95,25947.237
2009-10-07 10:50:00,44.96,45.09,44.93,45.09,28227.11974812724,44.96,45.09,44.93,45.09,28227.1197
2009-10-07 11:00:00,45.09,45.13,45.05,45.07,22255.99826294648,45.09,45.13,45.05,45.07,22255.9983
2009-10-07 11:10:00,45.06,45.11,45.05,45.08,13136.467267397677,45.06,45.11,45.05,45.08,13136.4673
2009-10-07 11:20:00,45.09,45.16,45.04,45.08,20084.681359244383,45.09,45.16,45.04,45.08,20084.6814
2009-10-07 11:30:00,45.07,45.1,45.01,45.02,18890.45706220823,45.07,45.1,45.01,45.02,18890.4571
2009-10-07 11:40:00,45.01,45.12,45.0,45.1,27575.724677016613,45.01,45.12,45.0,45.1,27575.7247
2009-10-07 11:50:00,45.11,45.15,45.0,45.0,20518.944739984803,45.11,45.15,45.0,45.0,20518.9447
2009-10-07 12:00:00,45.0,45.07,45.0,45.06,17479.101074801867,45.0,45.07,45.0,45.06,17479.1011
2009-10-07 12:10:00,45.05,45.08,45.03,45.06,14873.520790359353,45.05,45.08,45.03,45.06,14873.5208
2009-10-07 12:20:00,45.06,45.09,45.0,45.0,19650.417978503963,45.06,45.09,45.0,45.0,19650.418
2009-10-07 12:30:00,45.0,45.01,44.88,44.9,29312.77819997829,45.0,45.01,44.88,44.9,29312.7782
2009-10-07 12:40:00,44.9,45.01,44.9,45.0,12376.506351101943,44.9,45.01,44.9,45.0,12376.5064
2009-10-07 12:50:00,45.01,45.07,45.01,45.04,9662.360221474324,45.01,45.07,45.01,45.04,9662.3602
2009-10-07 13:00:00,45.04,45.08,45.02,45.04,9770.92606665943,45.04,45.08,45.02,45.04,9770.9261
2009-10-07 13:10:00,45.04,45.11,45.04,45.1,8793.833459993486,45.04,45.11,45.04,45.1,8793.8335
2009-10-07 13:20:00,45.09,45.09,45.02,45.06,11290.847899250895,45.09,45.09,45.02,45.06,11290.8479
2009-10-07 13:30:00,45.07,45.07,45.0,45.0,12919.335577027468,45.07,45.07,45.0,45.0,12919.3356
2009-10-07 13:40:00,45.0,45.01,44.9,44.92,17261.969384431657,45.0,45.01,44.9,44.92,17261.9694
2009-10-07 13:50:00,44.9,44.97,44.89,44.94,17153.403539246552,44.9,44.97,44.89,44.94,17153.4035
2009-10-07 14:00:00,44.94,44.98,44.91,44.94,19541.85213331886,44.94,44.98,44.91,44.94,19541.8521
2009-10-07 14:10:00,44.94,44.99,44.91,44.98,15416.350016284878,44.94,44.99,44.91,44.98,15416.35
2009-10-07 14:20:00,44.99,45.01,44.95,44.99,16827.70600369124,44.99,45.01,44.95,44.99,16827.706
2009-10-07 14:30:00,45.0,45.03,44.99,45.0,16827.70600369124,45.0,45.03,44.99,45.0,16827.706
2009-10-07 14:40:00,45.0,45.12,44.99,45.12,22690.261643686896,45.0,45.12,44.99,45.12,22690.2616
2009-10-07 14:50:00,45.12,45.14,45.11,45.12,30507.00249701444,45.12,45.14,45.11,45.12,30507.0025
2009-10-07 15:00:00,45.12,45.12,45.07,45.08,23667.35425035284,45.12,45.12,45.07,45.08,23667.3543
2009-10-07 15:10:00,45.08,45.16,45.08,45.14,57539.89794810553,45.08,45.16,45.08,45.14,57539.8979
2009-10-07 15:20:00,45.14,45.18,45.12,45.17,90761.04657474758,45.14,45.18,45.12,45.17,90761.0466
2009-10-07 15:30:00,45.17,45.24,45.16,45.24,69807.83845402236,45.17,45.24,45.16,45.24,69807.8385
2009-10-07 15:40:00,45.23,45.26,45.17,45.19,195201.3896428184,45.23,45.26,45.17,45.19,195201.3896
2009-10-07 15:50:00,45.18,45.32,45.18,45.3,208554.98860058625,45.18,45.32,45.18,45.3,208554.9886
2009-10-08 09:30:00,45.66,45.68,45.45,45.59,61556.834219954406,45.66,45.68,45.45,45.59,61556.8342
2009-10-08 09:40:00,45.58,45.6,45.45,45.59,23667.35425035284,45.58,45.6,45.45,45.59,23667.3543
2009-10-08 09:50:00,45.58,45.58,45.33,45.35,102377.5920095538,45.58,45.58,45.33,45.35,102377.592
2009-10-08 10:00:00,45.35,45.37,45.24,45.32,45923.35251329932,45.35,45.37,45.24,45.32,45923.3525
2009-10-08 10:10:00,45.34,45.38,45.31,45.34,23341.65671479753,45.34,45.38,45.31,45.34,23341.6567
2009-10-08 10:20:00,45.34,45.34,45.26,45.32,19758.98382368907,45.34,45.34,45.26,45.32,19758.9838
2009-10-08 10:30:00,45.31,45.34,45.26,45.3,15524.915861469985,45.31,45.34,45.26,45.3,15524.9159
2009-10-08 10:40:00,45.28,45.32,45.27,45.28,36695.25567256541,45.28,45.32,45.27,45.28,36695.2557
2009-10-08 10:50:00,45.27,45.31,45.27,45.29,20736.07643035501,45.27,45.31,45.27,45.29,20736.0764
2009-10-08 11:00:00,45.28,45.3,45.25,45.3,28769.948974052764,45.28,45.3,45.25,45.3,28769.949
2009-10-08 11:10:00,45.3,45.32,45.24,45.26,46466.18173922484,45.3,45.32,45.24,45.26,46466.1817
2009-10-08 11:20:00,45.25,45.38,45.25,45.31,38540.87504071219,45.25,45.38,45.25,45.31,38540.875
2009-10-08 11:30:00,45.32,45.4,45.3,45.33,32569.75355553143,45.32,45.4,45.3,45.33,32569.7536
2009-10-08 11:40:00,45.34,45.38,45.31,45.33,25838.671154054937,45.34,45.38,45.31,45.33,25838.6712
2009-10-08 11:50:00,45.33,45.36,45.25,45.25,26272.93453479536,45.33,45.36,45.25,45.25,26272.9345
2009-10-08 12:00:00,45.25,45.26,45.2,45.2,14113.55987406362,45.25,45.26,45.2,45.2,14113.5599
2009-10-08 12:10:00,45.21,45.22,45.18,45.19,14656.389099989145,45.21,45.22,45.18,45.19,14656.3891
2009-10-08 12:20:00,45.2,45.23,45.18,45.21,22473.12995331669,45.2,45.23,45.18,45.21,22473.13
2009-10-08 12:30:00,45.2,45.22,45.13,45.13,21061.773965910324,45.2,45.22,45.13,45.13,21061.774
2009-10-08 12:40:00,45.13,45.17,45.13,45.13,22581.69579850179,45.13,45.17,45.13,45.13,22581.6958
2009-10-08 12:50:00,45.12,45.13,45.07,45.1,49723.157094777984,45.12,45.13,45.07,45.1,49723.1571
2009-10-08 13:00:00,45.1,45.1,44.95,44.95,75670.39409401802,45.1,45.1,44.95,44.95,75670.3941
2009-10-08 13:10:00,44.94,44.97,44.88,44.89,33872.54369775269,44.94,44.97,44.88,44.89,33872.5437
2009-10-08 13:20:00,44.88,44.89,44.86,44.86,25621.539463684727,44.88,44.89,44.86,44.86,25621.5395
2009-10-08 13:30:00,44.86,44.87,44.73,44.74,45597.654977744,44.86,44.87,44.73,44.74,45597.655
2009-10-08 13:40:00,44.74,44.77,44.72,44.75,37672.34827923135,44.74,44.77,44.72,44.75,37672.3483
2009-10-08 13:50:00,44.75,44.83,44.74,44.76,31049.831722939965,44.75,44.83,44.74,44.76,31049.8317
2009-10-08 14:00:00,44.76,44.77,44.67,44.7,39843.66518293345,44.76,44.77,44.67,44.7,39843.6652
2009-10-08 14:10:00,44.7,44.75,44.68,44.71,32895.45109108675,44.7,44.75,44.68,44.71,32895.4511
2009-10-08 14:20:00,44.72,44.73,44.65,44.68,42123.54793182065,44.72,44.73,44.65,44.68,42123.5479
2009-10-08 14:30:00,44.68,44.7,44.66,44.68,37780.91412441646,44.68,44.7,44.66,44.68,37780.9141
2009-10-08 14:40:00,44.69,44.7,44.65,44.69,30724.13418738465,44.69,44.7,44.65,44.69,30724.1342
2009-10-08 14:50:00,44.7,44.76,44.69,44.75,32678.319400716537,44.7,44.76,44.69,44.75,32678.3194
2009-10-08 15:00:00,44.76,44.89,44.75,44.87,20410.37889479969,44.76,44.89,44.75,44.87,20410.3789
2009-10-08 15:10:00,44.87,44.88,44.77,44.78,48963.19617848225,44.87,44.88,44.77,44.78,48963.1962
2009-10-08 15:20:00,44.77,44.81,44.74,44.74,52545.86906959071,44.77,44.81,44.74,44.74,52545.8691
2009-10-08 15:30:00,44.74,44.79,44.66,44.71,90001.08565845185,44.74,44.79,44.66,44.71,90001.0857
2009-10-08 15:40:00,44.7,44.72,44.66,44.68,82292.91065030942,44.7,44.72,44.66,44.68,82292.9107
2009-10-08 15:50:00,44.68,44.82,44.68,44.77,279448.48550645966,44.68,44.82,44.68,44.77,279448.4855
2009-10-09 09:30:00,45.07,45.07,44.59,44.66,52545.86906959071,45.07,45.07,44.59,44.66,52545.8691
2009-10-09 09:40:00,44.69,44.92,44.67,44.86,42449.24546737597,44.69,44.92,44.67,44.86,42449.2455
2009-10-09 09:50:00,44.87,44.93,44.78,44.85,37238.08489849094,44.87,44.93,44.78,44.85,37238.0849
2009-10-09 10:00:00,44.86,44.92,44.79,44.81,156443.38291173597,44.86,44.92,44.79,44.81,156443.3829
2009-10-09 10:10:00,44.81,44.81,44.7,44.76,70459.233525133,44.81,44.81,44.7,44.76,70459.2335
2009-10-09 10:20:00,44.75,44.95,44.7,44.89,94995.11453696668,44.75,44.95,44.7,44.89,94995.1145
2009-10-09 10:30:00,44.89,45.05,44.89,45.03,33112.58278145696,44.89,45.05,44.89,45.03,33112.5828
2009-10-09 10:40:00,45.04,45.04,44.96,44.97,21496.037346650744,45.04,45.04,44.96,44.97,21496.0373
2009-10-09 10:50:00,44.96,44.99,44.9,44.98,10422.321137770055,44.96,44.99,44.9,44.98,10422.3211
2009-10-09 11:00:00,44.98,45.02,44.95,44.97,77950.27684290522,44.98,45.02,44.95,44.97,77950.2768
2009-10-09 11:10:00,44.97,45.01,44.97,45.01,28987.08066442297,44.97,45.01,44.97,45.01,28987.0807
2009-10-09 11:20:00,45.0,45.11,45.0,45.11,41363.587015524914,45.0,45.11,45.0,45.11,41363.587
2009-10-09 11:30:00,45.11,45.18,45.09,45.15,34198.241233308,45.11,45.18,45.09,45.15,34198.2412
2009-10-09 11:40:00,45.15,45.15,45.09,45.11,13570.730648138097,45.15,45.15,45.09,45.11,13570.7306
2009-10-09 11:50:00,45.1,45.15,45.08,45.11,21713.169037020954,45.1,45.15,45.08,45.11,21713.169
2009-10-09 12:00:00,45.11,45.17,45.08,45.13,28878.51481923787,45.11,45.17,45.08,45.13,28878.5148
2009-10-09 12:10:00,45.12,45.14,45.05,45.12,15524.915861469985,45.12,45.14,45.05,45.12,15524.9159
2009-10-09 12:20:00,45.13,45.14,45.1,45.11,13353.598957767888,45.13,45.14,45.1,45.11,13353.599
2009-10-09 12:30:00,45.09,45.11,45.04,45.06,13787.862338508306,45.09,45.11,45.04,45.06,13787.8623
2009-10-09 12:40:00,45.05,45.09,45.05,45.09,9553.79437628922,45.05,45.09,45.05,45.09,9553.7944
2009-10-09 12:50:00,45.08,45.1,45.03,45.04,17913.364455542287,45.08,45.1,45.03,45.04,17913.3645
2009-10-09 13:00:00,45.03,45.04,44.9,44.9,19867.549668874173,45.03,45.04,44.9,44.9,19867.5497
2009-10-09 13:10:00,44.9,45.0,44.9,44.99,39735.09933774835,44.9,45.0,44.9,44.99,39735.0993
2009-10-09 13:20:00,44.99,45.02,44.99,45.0,26272.93453479536,44.99,45.02,44.99,45.0,26272.9345
2009-10-09 13:30:00,45.0,45.0,44.99,44.99,6948.214091846705,45.0,45.0,44.99,44.99,6948.2141
2009-10-09 13:40:00,44.99,45.0,44.93,44.94,26381.50037998045,44.99,45.0,44.93,44.94,26381.5004
2009-10-09 13:50:00,44.94,44.98,44.94,44.95,14656.389099989145,44.94,44.98,44.94,44.95,14656.3891
2009-10-09 14:00:00,44.96,45.01,44.95,44.95,22907.393334057106,44.96,45.01,44.95,44.95,22907.3933
2009-10-09 14:10:00,44.95,45.0,44.93,44.99,33329.71447182717,44.95,45.0,44.93,44.99,33329.7145
2009-10-09 14:20:00,44.98,45.01,44.97,45.0,15524.915861469985,44.98,45.01,44.97,45.0,15524.9159
2009-10-09 14:30:00,45.0,45.0,44.96,45.0,16827.70600369124,45.0,45.0,44.96,45.0,16827.706
2009-10-09 14:40:00,45.0,45.04,45.0,45.04,17153.403539246552,45.0,45.04,45.0,45.04,17153.4035
2009-10-09 14:50:00,45.04,45.05,45.01,45.03,11616.54543480621,45.04,45.05,45.01,45.03,11616.5454
2009-10-09 15:00:00,45.03,45.14,45.03,45.13,70676.3652155032,45.03,45.14,45.03,45.13,70676.3652
2009-10-09 15:10:00,45.12,45.14,45.06,45.11,29421.344045163394,45.12,45.14,45.06,45.11,29421.344
2009-10-09 15:20:00,45.1,45.12,45.08,45.09,16393.44262295082,45.1,45.12,45.08,45.09,16393.4426
2009-10-09 15:30:00,45.1,45.12,45.06,45.1,33763.97785256759,45.1,45.12,45.06,45.1,33763.9779
2009-10-09 15:40:00,45.1,45.13,45.0,45.06,50700.24970144393,45.1,45.13,45.0,45.06,50700.2497
2009-10-09 15:50:00,45.06,45.13,45.04,45.13,204755.1840191076,45.06,45.13,45.04,45.13,204755.184
2009-10-12 09:30:00,45.23,45.33,45.12,45.15,260775.1601346217,45.23,45.33,45.12,45.15,260775.1601
2009-10-12 09:40:00,45.16,45.46,45.16,45.19,70459.233525133,45.16,45.46,45.16,45.19,70459.2335
2009-10-12 09:50:00,45.19,45.19,45.11,45.12,49506.025404407774,45.19,45.19,45.11,45.12,49506.0254
2009-10-12 10:00:00,45.12,45.27,45.12,45.23,31918.3584844208,45.12,45.27,45.12,45.23,31918.3585
2009-10-12 10:10:00,45.23,45.23,45.04,45.04,64270.98034958202,45.23,45.23,45.04,45.04,64270.9803
2009-10-12 10:20:00,45.03,45.04,44.89,44.92,53522.96167625665,45.03,45.04,44.89,44.92,53522.9617
2009-10-12 10:30:00,44.93,45.0,44.93,44.98,35718.16306589947,44.93,45.0,44.93,44.98,35718.1631
2009-10-12 10:40:00,44.99,45.02,44.92,44.93,20084.681359244383,44.99,45.02,44.92,44.93,20084.6814
2009-10-12 10:50:00,44.92,44.96,44.88,44.9,23450.22255998263,44.92,44.96,44.88,44.9,23450.2226
2009-10-12 11:00:00,44.91,44.99,44.88,44.99,22255.99826294648,44.91,44.99,44.88,44.99,22255.9983
2009-10-12 11:10:00,44.99,45.0,44.94,44.95,17479.101074801867,44.99,45.0,44.94,44.95,17479.1011
2009-10-12 11:20:00,44.95,45.0,44.95,45.0,14222.125719248725,44.95,45.0,44.95,45.0,14222.1257
2009-10-12 11:30:00,45.0,45.01,44.99,45.0,21496.037346650744,45.0,45.01,44.99,45.0,21496.0373
2009-10-12 11:40:00,45.0,45.0,44.95,44.96,15742.04755184019,45.0,45.0,44.95,44.96,15742.0476
2009-10-12 11:50:00,44.97,44.97,44.93,44.94,14764.95494517425,44.97,44.97,44.93,44.94,14764.9549
2009-10-12 12:00:00,44.93,44.94,44.88,44.89,11290.847899250895,44.93,44.94,44.88,44.89,11290.8479
2009-10-12 12:10:00,44.88,44.96,44.88,44.95,13027.901422212572,44.88,44.96,44.88,44.95,13027.9014
2009-10-12 12:20:00,44.95,44.98,44.9,44.9,15850.613397025296,44.95,44.98,44.9,44.9,15850.6134
2009-10-12 12:30:00,44.9,44.94,44.9,44.94,7273.91162740202,44.9,44.94,44.9,44.94,7273.9116
2009-10-12 12:40:00,44.93,44.94,44.91,44.93,11073.716208880687,44.93,44.94,44.91,44.93,11073.7162
2009-10-12 12:50:00,44.93,45.0,44.92,44.99,19976.11551405928,44.93,45.0,44.92,44.99,19976.1155
2009-10-12 13:00:00,45.0,45.05,44.93,45.0,37020.95320812073,45.0,45.05,44.93,45.0,37020.9532
2009-10-12 13:10:00,45.0,45.09,45.0,45.09,25404.40777331452,45.0,45.09,45.0,45.09,25404.4078
2009-10-12 13:20:00,45.09,45.15,45.07,45.15,36369.5581370101,45.09,45.15,45.07,45.15,36369.5581
2009-10-12 13:30:00,45.14,45.17,45.14,45.17,13896.42818369341,45.14,45.17,45.14,45.17,13896.4282
2009-10-12 13:40:00,45.17,45.17,45.14,45.14,13027.901422212572,45.17,45.17,45.14,45.14,13027.9014
2009-10-12 13:50:00,45.13,45.14,45.11,45.11,23341.65671479753,45.13,45.14,45.11,45.11,23341.6567
2009-10-12 14:00:00,45.12,45.12,45.03,45.03,12050.80881554663,45.12,45.12,45.03,45.03,12050.8088
2009-10-12 14:10:00,45.03,45.03,44.87,44.89,31701.22679405059,45.03,45.03,44.87,44.89,31701.2268
2009-10-12 14:20:00,44.89,44.89,44.69,44.7,36043.860601454784,44.89,44.89,44.69,44.7,36043.8606
2009-10-12 14:30:00,44.7,44.73,44.54,44.59,86526.9786125285,44.7,44.73,44.54,44.59,86526.9786
2009-10-12 14:40:00,44.59,44.7,44.58,44.69,22581.69579850179,44.59,44.7,44.58,44.69,22581.6958
2009-10-12 14:50:00,44.69,44.78,44.67,44.77,38540.87504071219,44.69,44.78,44.67,44.77,38540.875
2009-10-12 15:00:00,44.77,44.82,44.74,44.75,38758.0067310824,44.77,44.82,44.74,44.75,38758.0067
2009-10-12 15:10:00,44.75,44.79,44.7,44.7,36695.25567256541,44.75,44.79,44.7,44.7,36695.2557
2009-10-12 15:20:00,44.7,44.8,44.7,44.8,32786.88524590164,44.7,44.8,44.7,44.8,32786.8852
2009-10-12 15:30:00,44.81,44.85,44.73,44.73,38215.17750515688,44.81,44.85,44.73,44.73,38215.1775
2009-10-12 15:40:00,44.73,44.76,44.68,44.76,49288.89371403757,44.73,44.76,44.68,44.76,49288.8937
2009-10-12 15:50:00,44.76,44.86,44.7,44.86,194224.2970361524,44.76,44.86,44.7,44.86,194224.297
2009-10-13 09:30:00,44.77,45.0,44.69,44.96,47877.537726631206,44.77,45.0,44.69,44.96,47877.5377
2009-10-13 09:40:00,44.98,45.0,44.73,44.76,63185.32189773097,44.98,45.0,44.73,44.76,63185.3219
2009-10-13 09:50:00,44.75,44.75,44.63,44.71,24753.012702203887,44.75,44.75,44.63,44.71,24753.0127
2009-10-13 10:00:00,44.69,44.69,44.56,44.62,31266.96341331017,44.69,44.69,44.56,44.62,31266.9634
2009-10-13 10:10:00,44.62,44.73,44.62,44.72,15742.04755184019,44.62,44.73,44.62,44.72,15742.0476
2009-10-13 10:20:00,44.71,44.77,44.63,44.77,20518.944739984803,44.71,44.77,44.63,44.77,20518.9447
2009-10-13 10:30:00,44.76,44.89,44.76,44.88,26272.93453479536,44.76,44.89,44.76,44.88,26272.9345
2009-10-13 10:40:00,44.88,44.88,44.8,44.8,19216.154597763543,44.88,44.88,44.8,44.8,19216.1546
2009-10-13 10:50:00,44.79,44.83,44.78,44.83,20627.510585169905,44.79,44.83,44.78,44.83,20627.5106
2009-10-13 11:00:00,44.82,44.88,44.8,44.81,18130.496145912497,44.82,44.88,44.8,44.81,18130.4961
2009-10-13 11:10:00,44.79,44.86,44.74,44.84,13136.467267397677,44.79,44.86,44.74,44.84,13136.4673
2009-10-13 11:20:00,44.84,44.89,44.81,44.89,13136.467267397677,44.84,44.89,44.81,44.89,13136.4673
2009-10-13 11:30:00,44.88,44.89,44.85,44.89,11616.54543480621,44.88,44.89,44.85,44.89,11616.5454
2009-10-13 11:40:00,44.89,45.01,44.89,45.0,19216.154597763543,44.89,45.01,44.89,45.0,19216.1546
2009-10-13 11:50:00,45.0,45.12,44.98,45.05,42557.81131256107,45.0,45.12,44.98,45.05,42557.8113
2009-10-13 12:00:00,45.04,45.12,45.04,45.07,36912.38736293562,45.04,45.12,45.04,45.07,36912.3874
2009-10-13 12:10:00,45.07,45.12,45.05,45.06,21387.47150146564,45.07,45.12,45.05,45.06,21387.4715
2009-10-13 12:20:00,45.06,45.06,44.87,44.89,25947.23699924004,45.06,45.06,44.87,44.89,25947.237
2009-10-13 12:30:00,44.88,44.88,44.85,44.85,4559.7654977744005,44.88,44.88,44.85,44.85,4559.7655
2009-10-13 12:40:00,44.85,44.86,44.83,44.84,25512.97361849962,44.85,44.86,44.83,44.84,25512.9736
2009-10-13 12:50:00,44.84,44.9,44.84,44.89,10096.623602214744,44.84,44.9,44.84,44.89,10096.6236
2009-10-13 13:00:00,44.88,44.89,44.81,44.81,8359.570079253068,44.88,44.89,44.81,44.81,8359.5701
2009-10-13 13:10:00,44.81,44.84,44.81,44.82,8576.701769623276,44.81,44.84,44.81,44.82,8576.7018
2009-10-13 13:20:00,44.82,44.87,44.81,44.84,21930.300727391164,44.82,44.87,44.81,44.84,21930.3007
2009-10-13 13:30:00,44.83,44.89,44.81,44.88,16502.008468135926,44.83,44.89,44.81,44.88,16502.0085
2009-10-13 13:40:00,44.88,44.88,44.8,44.83,27901.422212571924,44.88,44.88,44.8,44.83,27901.4222
2009-10-13 13:50:00,44.82,44.9,44.81,44.9,18564.75952665292,44.82,44.9,44.81,44.9,18564.7595
2009-10-13 14:00:00,44.89,44.9,44.74,44.75,31592.660948865487,44.89,44.9,44.74,44.75,31592.6609
2009-10-13 14:10:00,44.75,44.77,44.71,44.75,27358.592986646403,44.75,44.77,44.71,44.75,27358.593
2009-10-13 14:20:00,44.74,44.83,44.74,44.82,20193.24720442949,44.74,44.83,44.74,44.82,20193.2472
2009-10-13 14:30:00,44.82,44.89,44.82,44.89,23341.65671479753,44.82,44.89,44.82,44.89,23341.6567
2009-10-13 14:40:00,44.89,44.97,44.89,44.97,28769.948974052764,44.89,44.97,44.89,44.97,28769.949
2009-10-13 14:50:00,44.96,44.96,44.9,44.92,32244.05601997612,44.96,44.96,44.9,44.92,32244.056
2009-10-13 15:00:00,44.93,45.01,44.91,44.96,43426.33807404191,44.93,45.01,44.91,44.96,43426.3381
2009-10-13 15:10:00,44.97,45.07,44.97,45.04,63402.45358810118,44.97,45.07,44.97,45.04,63402.4536
2009-10-13 15:20:00,45.04,45.04,44.99,45.01,61014.00499402888,45.04,45.04,44.99,45.01,61014.005
2009-10-13 15:30:00,45.01,45.04,44.92,44.93,73607.64303550104,45.01,45.04,44.92,44.93,73607.643
2009-10-13 15:40:00,44.92,44.99,44.9,44.99,52003.03984366518,44.92,44.99,44.9,44.99,52003.0398
2009-10-13 15:50:00,44.98,45.0,44.92,44.96,198349.7991531864,44.98,45.0,44.92,44.96,198349.7992
2009-10-14 09:30:00,45.26,45.63,45.26,45.58,168819.8892628379,45.26,45.63,45.26,45.58,168819.8893
2009-10-14 09:40:00,45.58,45.7,45.49,45.53,119965.25892954077,45.58,45.7,45.49,45.53,119965.2589
2009-10-14 09:50:00,45.54,45.64,45.54,45.57,55477.14688958854,45.54,45.64,45.54,45.57,55477.1469
2009-10-14 10:00:00,45.57,45.7,45.52,45.64,64488.11203995223,45.57,45.7,45.52,45.64,64488.112
2009-10-14 10:10:00,45.65,45.68,45.59,45.61,34741.070459233524,45.65,45.68,45.59,45.61,34741.0705
2009-10-14 10:20:00,45.62,45.67,45.61,45.62,58951.25393551189,45.62,45.67,45.61,45.62,58951.2539
2009-10-14 10:30:00,45.63,45.63,45.57,45.61,97600.69482140918,45.63,45.63,45.57,45.61,97600.6948
2009-10-14 10:40:00,45.6,45.61,45.52,45.57,43643.46976441212,45.6,45.61,45.52,45.57,43643.4698
2009-10-14 10:50:00,45.58,45.59,45.45,45.48,63945.28281402671,45.58,45.59,45.45,45.48,63945.2828
2009-10-14 11:00:00,45.48,45.49,45.31,45.37,83378.56910216046,45.48,45.49,45.31,45.37,83378.5691
2009-10-14 11:10:00,45.38,45.44,45.32,45.35,40712.19194441429,45.38,45.44,45.32,45.35,40712.1919
2009-10-14 11:20:00,45.35,45.4,45.34,45.4,27250.02714146129,45.35,45.4,45.34,45.4,27250.0271
2009-10-14 11:30:00,45.41,45.5,45.38,45.47,39192.27011182282,45.41,45.5,45.38,45.47,39192.2701
2009-10-14 11:40:00,45.47,45.59,45.46,45.57,32244.05601997612,45.47,45.59,45.46,45.57,32244.056
2009-10-14 11:50:00,45.57,45.57,45.47,45.49,14547.82325480404,45.57,45.57,45.47,45.49,14547.8233
2009-10-14 12:00:00,45.5,45.56,45.44,45.46,30941.26587775486,45.5,45.56,45.44,45.46,30941.2659
2009-10-14 12:10:00,45.46,45.66,45.44,45.65,119965.25892954077,45.46,45.66,45.44,45.65,119965.2589
2009-10-14 12:20:00,45.65,45.65,45.53,45.6,33981.1095429378,45.65,45.65,45.53,45.6,33981.1095
2009-10-14 12:30:00,45.61,45.66,45.6,45.64,32895.45109108675,45.61,45.66,45.6,45.64,32895.4511
2009-10-14 12:40:00,45.64,45.74,45.62,45.73,45706.22082292911,45.64,45.74,45.62,45.73,45706.2208
2009-10-14 12:50:00,45.73,45.75,45.69,45.73,24318.749321463467,45.73,45.75,45.69,45.73,24318.7493
2009-10-14 13:00:00,45.73,45.73,45.6,45.62,25404.40777331452,45.73,45.73,45.6,45.62,25404.4078
2009-10-14 13:10:00,45.62,45.71,45.61,45.71,26164.368689610248,45.62,45.71,45.61,45.71,26164.3687
2009-10-14 13:20:00,45.71,45.8,45.66,45.67,40603.62609922919,45.71,45.8,45.66,45.67,40603.6261
2009-10-14 13:30:00,45.67,45.77,45.67,45.77,38649.4408858973,45.67,45.77,45.67,45.77,38649.4409
2009-10-14 13:40:00,45.77,45.78,45.7,45.72,22690.261643686896,45.77,45.78,45.7,45.72,22690.2616
2009-10-14 13:50:00,45.71,45.77,45.71,45.74,22255.99826294648,45.71,45.77,45.71,45.74,22255.9983
2009-10-14 14:00:00,45.73,45.91,45.73,45.91,71979.15535772446,45.73,45.91,45.73,45.91,71979.1554
2009-10-14 14:10:00,45.91,45.95,45.81,45.85,76864.61839105417,45.91,45.95,45.81,45.85,76864.6184
2009-10-14 14:20:00,45.85,45.87,45.8,45.86,48854.63033329714,45.85,45.87,45.8,45.86,48854.6303
2009-10-14 14:30:00,45.86,45.95,45.82,45.82,47334.70850070568,45.86,45.95,45.82,45.82,47334.7085
2009-10-14 14:40:00,45.82,45.92,45.81,45.89,91195.309955488,45.82,45.92,45.81,45.89,91195.31
2009-10-14 14:50:00,45.89,45.94,45.88,45.93,40386.49440885898,45.89,45.94,45.88,45.93,40386.4944
2009-10-14 15:00:00,45.93,46.03,45.91,45.99,94995.11453696668,45.93,46.03,45.91,45.99,94995.1145
2009-10-14 15:10:00,46.0,46.12,45.92,46.09,243187.49321463468,46.0,46.12,45.92,46.09,243187.4932
2009-10-14 15:20:00,46.09,46.31,46.09,46.3,280534.1439583107,46.09,46.31,46.09,46.3,280534.144
2009-10-14 15:30:00,46.29,46.31,46.1,46.14,228965.367495386,46.29,46.31,46.1,46.14,228965.3675
2009-10-14 15:40:00,46.13,46.17,45.94,46.06,299750.29855607427,46.13,46.17,45.94,46.06,299750.2986
2009-10-14 15:50:00,46.06,46.16,46.04,46.13,319400.71653457824,46.06,46.16,46.04,46.13,319400.7165
2009-10-15 09:30:00,46.03,46.03,45.79,45.96,97817.8265117794,46.03,46.03,45.79,45.96,97817.8265
2009-10-15 09:40:00,45.94,45.99,45.79,45.85,196395.6139398545,45.94,45.99,45.79,45.85,196395.6139
2009-10-15 09:50:00,45.85,45.91,45.77,45.84,121702.31245250245,45.85,45.91,45.77,45.84,121702.3125
2009-10-15 10:00:00,45.83,46.12,45.75,45.94,156551.94875692108,45.83,46.12,45.75,45.94,156551.9488
2009-10-15 10:10:00,45.94,45.95,45.77,45.82,63728.1511236565,45.94,45.95,45.77,45.82,63728.1511
2009-10-15 10:20:00,45.81,45.81,45.69,45.71,59276.9514710672,45.81,45.81,45.69,45.71,59276.9515
2009-10-15 10:30:00,45.7,45.75,45.69,45.7,39517.96764737814,45.7,45.75,45.69,45.7,39517.9676
2009-10-15 10:40:00,45.69,45.85,45.67,45.74,69047.87753772663,45.69,45.85,45.67,45.74,69047.8775
2009-10-15 10:50:00,45.74,45.74,45.68,45.73,36369.5581370101,45.74,45.74,45.68,45.73,36369.5581
2009-10-15 11:00:00,45.72,45.76,45.66,45.72,38432.30919552709,45.72,45.76,45.66,45.72,38432.3092
2009-10-15 11:10:00,45.71,45.75,45.71,45.73,49723.157094777984,45.71,45.75,45.71,45.73,49723.1571
2009-10-15 11:20:00,45.73,45.74,45.68,45.7,49288.89371403757,45.73,45.74,45.68,45.7,49288.8937
2009-10-15 11:30:00,45.7,45.82,45.69,45.82,45271.95744218869,45.7,45.82,45.69,45.82,45271.9574
2009-10-15 11:40:00,45.81,45.94,45.81,45.89,68505.0483118011,45.81,45.94,45.81,45.89,68505.0483
2009-10-15 11:50:00,45.89,45.89,45.82,45.83,32895.45109108675,45.89,45.89,45.82,45.83,32895.4511
2009-10-15 12:00:00,45.83,45.86,45.81,45.81,75018.9990229074,45.83,45.86,45.81,45.81,75018.999
2009-10-15 12:10:00,45.82,45.83,45.78,45.82,52437.3032244056,45.82,45.83,45.78,45.82,52437.3032
2009-10-15 12:20:00,45.82,45.82,45.76,45.78,43426.33807404191,45.82,45.82,45.76,45.78,43426.3381
2009-10-15 12:30:00,45.78,45.79,45.7,45.71,36695.25567256541,45.78,45.79,45.7,45.71,36695.2557
2009-10-15 12:40:00,45.7,45.75,45.7,45.74,51351.64477255456,45.7,45.75,45.7,45.74,51351.6448
2009-10-15 12:50:00,45.74,45.74,45.69,45.69,38540.87504071219,45.74,45.74,45.69,45.69,38540.875
2009-10-15 13:00:00,45.7,45.78,45.69,45.76,77407.4476169797,45.7,45.78,45.69,45.76,77407.4476
2009-10-15 13:10:00,45.76,45.76,45.71,45.73,68396.482466616,45.76,45.76,45.71,45.73,68396.4825
2009-10-15 13:20:00,45.74,45.74,45.69,45.71,56997.06872218,45.74,45.74,45.69,45.71,56997.0687
2009-10-15 13:30:00,45.73,45.75,45.69,45.69,32135.49017479101,45.73,45.75,45.69,45.69,32135.4902
2009-10-15 13:40:00,45.69,45.73,45.69,45.7,53848.659211811966,45.69,45.73,45.69,45.7,53848.6592
2009-10-15 13:50:00,45.7,45.75,45.69,45.73,70567.7993703181,45.7,45.75,45.69,45.73,70567.7994
2009-10-15 14:00:00,45.73,45.83,45.71,45.78,47877.537726631206,45.73,45.83,45.71,45.78,47877.5377
2009-10-15 14:10:00,45.78,45.79,45.71,45.75,103463.25046140484,45.78,45.79,45.71,45.75,103463.2505
2009-10-15 14:20:00,45.74,45.75,45.7,45.73,59168.385625882096,45.74,45.75,45.7,45.73,59168.3856
2009-10-15 14:30:00,45.72,45.76,45.71,45.71,61122.57083921399,45.72,45.76,45.71,45.71,61122.5708
2009-10-15 14:40:00,45.71,45.82,45.71,45.82,42774.94300293128,45.71,45.82,45.71,45.82,42774.943
2009-10-15 14:50:00,45.82,45.87,45.82,45.83,66008.0338725437,45.82,45.87,45.82,45.83,66008.0339
2009-10-15 15:00:00,45.82,45.83,45.73,45.83,75453.26240364781,45.82,45.83,45.73,45.83,75453.2624
2009-10-15 15:10:00,45.82,45.86,45.76,45.81,69482.14091846705,45.82,45.86,45.76,45.81,69482.1409
2009-10-15 15:20:00,45.8,45.8,45.67,45.69,94995.11453696668,45.8,45.8,45.67,45.69,94995.1145
2009-10-15 15:30:00,45.69,45.78,45.69,45.77,113885.5715991749,45.69,45.78,45.69,45.77,113885.5716
2009-10-15 15:40:00,45.78,45.83,45.77,45.83,149169.47128433397,45.78,45.83,45.77,45.83,149169.4713
2009-10-15 15:50:00,45.82,45.92,45.8,45.86,420584.0842470959,45.82,45.92,45.8,45.86,420584.0842
2009-10-16 09:30:00,45.51,45.65,45.42,45.48,339268.2662034524,45.51,45.65,45.42,45.48,339268.2662
2009-10-16 09:40:00,45.48,45.57,45.45,45.57,88481.16382586039,45.48,45.57,45.45,45.57,88481.1638
2009-10-16 09:50:00,45.55,45.59,45.34,45.38,139724.24275322983,45.55,45.59,45.34,45.38,139724.2428
2009-10-16 10:00:00,45.38,45.46,45.36,45.36,171208.33785691022,45.38,45.46,45.36,45.36,171208.3379
2009-10-16 10:10:00,45.36,45.41,45.35,45.39,90869.61241993267,45.36,45.41,45.35,45.39,90869.6124
2009-10-16 10:20:00,45.39,45.41,45.31,45.33,80338.72543697753,45.39,45.41,45.31,45.33,80338.7254
2009-10-16 10:30:00,45.32,45.35,45.25,45.27,63619.58527847139,45.32,45.35,45.25,45.27,63619.5853
2009-10-16 10:40:00,45.28,45.28,45.14,45.2,85007.05677993703,45.28,45.28,45.14,45.2,85007.0568
2009-10-16 10:50:00,45.21,45.21,45.07,45.08,121919.44414287266,45.21,45.21,45.07,45.08,121919.4441
2009-10-16 11:00:00,45.08,45.18,45.01,45.11,156551.94875692108,45.08,45.18,45.01,45.11,156551.9488
2009-10-16 11:10:00,45.11,45.17,45.01,45.06,49071.76202366736,45.11,45.17,45.01,45.06,49071.762
2009-10-16 11:20:00,45.05,45.08,44.75,44.83,141678.42796656172,45.05,45.08,44.75,44.83,141678.428
2009-10-16 11:30:00,44.84,45.02,44.83,44.97,81641.51557919879,44.84,45.02,44.83,44.97,81641.5156
2009-10-16 11:40:00,44.97,45.01,44.89,44.95,46574.747584409946,44.97,45.01,44.89,44.95,46574.7476
2009-10-16 11:50:00,44.95,44.99,44.89,44.97,37672.34827923135,44.95,44.99,44.89,44.97,37672.3483
2009-10-16 12:00:00,44.97,45.12,44.97,45.12,65248.07295624797,44.97,45.12,44.97,45.12,65248.073
2009-10-16 12:10:00,45.12,45.14,45.08,45.11,41255.02117033981,45.12,45.14,45.08,45.11,41255.0212
2009-10-16 12:20:00,45.1,45.12,45.1,45.1,50265.98632070351,45.1,45.12,45.1,45.1,50265.9863
2009-10-16 12:30:00,45.11,45.13,45.1,45.13,71219.19444142873,45.11,45.13,45.1,45.13,71219.1944
2009-10-16 12:40:00,45.12,45.28,45.12,45.27,93475.1927043752,45.12,45.28,45.12,45.27,93475.1927
2009-10-16 12:50:00,45.26,45.39,45.26,45.28,62968.19020736076,45.26,45.39,45.26,45.28,62968.1902
2009-10-16 13:00:00,45.29,45.45,45.28,45.31,66333.73140809902,45.29,45.45,45.28,45.31,66333.7314
2009-10-16 13:10:00,45.31,45.43,45.31,45.39,33655.41200738248,45.31,45.43,45.31,45.39,33655.412
2009-10-16 13:20:00,45.39,45.54,45.34,45.46,122462.27336879818,45.39,45.54,45.34,45.46,122462.2734
2009-10-16 13:30:00,45.47,45.59,45.46,45.53,91521.00749104332,45.47,45.59,45.46,45.53,91521.0075
2009-10-16 13:40:00,45.53,45.59,45.52,45.57,21278.90565628053,45.53,45.59,45.52,45.57,21278.9057
2009-10-16 13:50:00,45.57,45.66,45.57,45.65,32895.45109108675,45.57,45.66,45.57,45.65,32895.4511
2009-10-16 14:00:00,45.65,45.76,45.63,45.7,77298.8817717946,45.65,45.76,45.63,45.7,77298.8818
2009-10-16 14:10:00,45.69,45.72,45.66,45.66,21821.73488220606,45.69,45.72,45.66,45.66,21821.7349
2009-10-16 14:20:00,45.67,45.76,45.58,45.61,54825.75181847791,45.67,45.76,45.58,45.61,54825.7518
2009-10-16 14:30:00,45.62,45.62,45.53,45.54,17804.798610357182,45.62,45.62,45.53,45.54,17804.7986
2009-10-16 14:40:00,45.54,45.55,45.46,45.47,23233.09086961242,45.54,45.55,45.46,45.47,23233.0909
2009-10-16 14:50:00,45.46,45.48,45.46,45.46,29964.173271088915,45.46,45.48,45.46,45.46,29964.1733
2009-10-16 15:00:00,45.46,45.64,45.44,45.53,97274.99728585388,45.46,45.64,45.44,45.53,97274.9973
2009-10-16 15:10:00,45.53,45.66,45.45,45.45,104983.17229399632,45.53,45.66,45.45,45.45,104983.1723
2009-10-16 15:20:00,45.44,45.59,45.39,45.59,83378.56910216046,45.44,45.59,45.39,45.59,83378.5691
2009-10-16 15:30:00,45.59,45.65,45.51,45.63,174248.18152209316,45.59,45.65,45.51,45.63,174248.1815
2009-10-16 15:40:00,45.64,45.67,45.48,45.5,164585.82130061885,45.64,45.67,45.48,45.5,164585.8213
2009-10-16 15:50:00,45.51,45.51,45.3,45.32,366626.8591900988,45.51,45.51,45.3,45.32,366626.8592
2009-10-19 09:30:00,45.47,45.47,45.16,45.23,65899.4680273586,45.47,45.47,45.16,45.23,65899.468
2009-10-19 09:40:00,45.23,45.41,45.2,45.36,83812.83248290088,45.23,45.41,45.2,45.36,83812.8325
2009-10-19 09:50:00,45.35,45.38,45.24,45.34,16610.57431332103,45.35,45.38,45.24,45.34,16610.5743
2009-10-19 10:00:00,45.32,45.38,45.18,45.29,91195.309955488,45.32,45.38,45.18,45.29,91195.31
2009-10-19 10:10:00,45.29,45.4,45.28,45.35,44077.73314515254,45.29,45.4,45.28,45.35,44077.7331
2009-10-19 10:20:00,45.35,45.57,45.34,45.57,78058.84268809033,45.35,45.57,45.34,45.57,78058.8427
2009-10-19 10:30:00,45.57,45.65,45.57,45.57,32461.187710346327,45.57,45.65,45.57,45.57,32461.1877
2009-10-19 10:40:00,45.58,45.69,45.55,45.63,35501.03137552926,45.58,45.69,45.55,45.63,35501.0314
2009-10-19 10:50:00,45.63,45.81,45.63,45.7,52111.605688850286,45.63,45.81,45.63,45.7,52111.6057
2009-10-19 11:00:00,45.71,45.79,45.6,45.6,51568.77646292477,45.71,45.79,45.6,45.6,51568.7765
2009-10-19 11:10:00,45.62,45.75,45.58,45.73,28661.38312886766,45.62,45.75,45.58,45.73,28661.3831
2009-10-19 11:20:00,45.74,45.74,45.6,45.68,68070.7849310607,45.74,45.74,45.6,45.68,68070.7849
2009-10-19 11:30:00,45.69,45.79,45.69,45.77,35175.333839973944,45.69,45.79,45.69,45.77,35175.3338
2009-10-19 11:40:00,45.76,45.87,45.74,45.86,38215.17750515688,45.76,45.87,45.74,45.86,38215.1775
2009-10-19 11:50:00,45.87,46.06,45.87,46.05,61014.00499402888,45.87,46.06,45.87,46.05,61014.005
2009-10-19 12:00:00,46.06,46.06,45.89,45.89,53848.659211811966,46.06,46.06,45.89,45.89,53848.6592
2009-10-19 12:10:00,45.9,45.91,45.74,45.75,30724.13418738465,45.9,45.91,45.74,45.75,30724.1342
2009-10-19 12:20:00,45.75,45.77,45.67,45.67,33438.28031701227,45.75,45.77,45.67,45.67,33438.2803
2009-10-19 12:30:00,45.68,45.7,45.61,45.61,50917.38139181414,45.68,45.7,45.61,45.61,50917.3814
2009-10-19 12:40:00,45.61,45.66,45.59,45.66,28661.38312886766,45.61,45.66,45.59,45.66,28661.3831
2009-10-19 12:50:00,45.67,45.75,45.65,45.74,19433.28628813376,45.67,45.75,45.65,45.74,19433.2863
2009-10-19 13:00:00,45.74,45.74,45.64,45.64,42449.24546737597,45.74,45.74,45.64,45.64,42449.2455
2009-10-19 13:10:00,45.63,45.68,45.57,45.58,36043.860601454784,45.63,45.68,45.57,45.58,36043.8606
2009-10-19 13:20:00,45.58,45.59,45.43,45.5,54391.48843773749,45.58,45.59,45.43,45.5,54391.4884
2009-10-19 13:30:00,45.5,45.61,45.47,45.58,27141.4612962762,45.5,45.61,45.47,45.58,27141.4613
2009-10-19 13:40:00,45.57,45.57,45.41,45.45,20193.24720442949,45.57,45.57,45.41,45.45,20193.2472
2009-10-19 13:50:00,45.46,45.6,45.46,45.6,17913.364455542287,45.46,45.6,45.46,45.6,17913.3645
2009-10-19 14:00:00,45.6,45.65,45.59,45.63,38540.87504071219,45.6,45.65,45.59,45.63,38540.875
2009-10-19 14:10:00,45.65,45.65,45.59,45.6,39843.66518293345,45.65,45.65,45.59,45.6,39843.6652
2009-10-19 14:20:00,45.61,45.66,45.57,45.63,28878.51481923787,45.61,45.66,45.57,45.63,28878.5148
2009-10-19 14:30:00,45.64,45.67,45.54,45.54,19867.549668874173,45.64,45.67,45.54,45.54,19867.5497
2009-10-19 14:40:00,45.55,45.59,45.53,45.56,26924.329605905983,45.55,45.59,45.53,45.56,26924.3296
2009-10-19 14:50:00,45.55,45.66,45.55,45.66,33004.01693627185,45.55,45.66,45.55,45.66,33004.0169
2009-10-19 15:00:00,45.66,45.66,45.58,45.58,28444.25143849745,45.66,45.66,45.58,45.58,28444.2514
2009-10-19 15:10:00,45.59,45.7,45.57,45.66,103463.25046140484,45.59,45.7,45.57,45.66,103463.2505
2009-10-19 15:20:00,45.66,45.66,45.5,45.6,40495.06025404408,45.66,45.66,45.5,45.6,40495.0603
2009-10-19 15:30:00,45.59,45.6,45.49,45.49,45271.95744218869,45.59,45.6,45.49,45.49,45271.9574
2009-10-19 15:40:00,45.49,45.5,45.41,45.45,117142.54695472804,45.49,45.5,45.41,45.45,117142.547
2009-10-19 15:50:00,45.46,45.49,45.35,45.4,242753.22983389423,45.46,45.49,45.35,45.4,242753.2298
2009-10-20 09:30:00,44.47,44.58,43.78,43.94,479318.2064922376,44.47,44.58,43.78,43.94,479318.2065
2009-10-20 09:40:00,43.93,43.95,43.6,43.6,578438.8231462382,43.93,43.95,43.6,43.6,578438.8231
2009-10-20 09:50:00,43.6,44.42,43.6,44.21,557594.1808706981,43.6,44.42,43.6,44.21,557594.1809
2009-10-20 10:00:00,44.21,44.75,44.07,44.68,322440.5601997612,44.21,44.75,44.07,44.68,322440.5602
2009-10-20 10:10:00,44.67,44.87,44.55,44.61,266420.5840842471,44.67,44.87,44.55,44.61,266420.5841
2009-10-20 10:20:00,44.59,44.91,44.35,44.83,243187.49321463468,44.59,44.91,44.35,44.83,243187.4932
2009-10-20 10:30:00,44.8,44.95,44.68,44.87,111279.99131473238,44.8,44.95,44.68,44.87,111279.9913
2009-10-20 10:40:00,44.89,44.92,44.7,44.72,79904.46205623711,44.89,44.92,44.7,44.72,79904.4621
2009-10-20 10:50:00,44.7,44.7,44.48,44.56,132558.89697101293,44.7,44.7,44.48,44.56,132558.897
2009-10-20 11:00:00,44.55,44.59,44.47,44.54,62968.19020736076,44.55,44.59,44.47,44.54,62968.1902
2009-10-20 11:10:00,44.54,44.64,44.49,44.62,65248.07295624797,44.54,44.64,44.49,44.62,65248.073
2009-10-20 11:20:00,44.64,44.82,44.6,44.67,124742.1561176854,44.64,44.82,44.6,44.67,124742.1561
2009-10-20 11:30:00,44.69,44.71,44.42,44.47,52871.56660514602,44.69,44.71,44.42,44.47,52871.5666
2009-10-20 11:40:00,44.48,44.48,44.42,44.44,49288.89371403757,44.48,44.48,44.42,44.44,49288.8937
2009-10-20 11:50:00,44.44,44.47,44.33,44.39,67202.25816957986,44.44,44.47,44.33,44.39,67202.2582
2009-10-20 12:00:00,44.39,44.46,44.34,44.35,93583.75854956033,44.39,44.46,44.34,44.35,93583.7585
2009-10-20 12:10:00,44.35,44.38,44.29,44.36,39083.70426663772,44.35,44.38,44.29,44.36,39083.7043
2009-10-20 12:20:00,44.35,44.38,44.32,44.37,45380.52328737379,44.35,44.38,44.32,44.37,45380.5233
2009-10-20 12:30:00,44.37,44.38,44.29,44.35,59059.819780697,44.37,44.38,44.29,44.35,59059.8198
2009-10-20 12:40:00,44.35,44.36,44.33,44.35,52328.737379220496,44.35,44.36,44.33,44.35,52328.7374
2009-10-20 12:50:00,44.35,44.5,44.35,44.4,156769.0804472913,44.35,44.5,44.35,44.4,156769.0804
2009-10-20 13:00:00,44.4,44.43,44.4,44.42,110194.33286288136,44.4,44.43,44.4,44.42,110194.3329
2009-10-20 13:10:00,44.42,44.43,44.37,44.37,59711.21485180762,44.42,44.43,44.37,44.37,59711.2149
2009-10-20 13:20:00,44.37,44.42,44.35,44.36,37889.47996960156,44.37,44.42,44.35,44.36,37889.48
2009-10-20 13:30:00,44.36,44.4,44.34,44.35,50917.38139181414,44.36,44.4,44.34,44.35,50917.3814
2009-10-20 13:40:00,44.35,44.4,44.33,44.37,26707.197915535773,44.35,44.4,44.33,44.37,26707.1979
2009-10-20 13:50:00,44.37,44.39,44.33,44.35,64488.11203995223,44.37,44.39,44.33,44.35,64488.112
2009-10-20 14:00:00,44.35,44.39,44.35,44.37,112582.78145695364,44.35,44.39,44.35,44.37,112582.7815
2009-10-20 14:10:00,44.36,44.38,44.35,44.37,54934.317663663016,44.36,44.38,44.35,44.37,54934.3177
2009-10-20 14:20:00,44.36,44.43,44.36,44.41,86961.24199326892,44.36,44.43,44.36,44.41,86961.242
2009-10-20 14:30:00,44.4,44.42,44.37,44.41,86852.67614808382,44.4,44.42,44.37,44.41,86852.6761
2009-10-20 14:40:00,44.4,44.42,44.39,44.4,38649.4408858973,44.4,44.42,44.39,44.4,38649.4409
2009-10-20 14:50:00,44.41,44.41,44.37,44.39,44620.562371078064,44.41,44.41,44.37,44.39,44620.5624
2009-10-20 15:00:00,44.39,44.39,44.35,44.37,117902.5078710238,44.39,44.39,44.35,44.37,117902.5079
2009-10-20 15:10:00,44.37,44.38,44.31,44.34,246444.46857018783,44.37,44.38,44.31,44.34,246444.4686
2009-10-20 15:20:00,44.33,44.36,44.21,44.22,100097.7092606666,44.33,44.36,44.21,44.22,100097.7093
2009-10-20 15:30:00,44.22,44.27,44.2,44.27,210509.1738139181,44.22,44.27,44.2,44.27,210509.1738
2009-10-20 15:40:00,44.26,44.33,44.19,44.19,273803.0615568342,44.26,44.33,44.19,44.19,273803.0616
2009-10-20 15:50:00,44.19,44.26,44.08,44.2,458799.2617522528,44.19,44.26,44.08,44.2,458799.2618
2009-10-21 09:30:00,43.67,43.9,43.37,43.38,264900.66225165565,43.67,43.9,43.37,43.38,264900.6623
2009-10-21 09:40:00,43.38,43.39,42.85,43.01,335685.59331234393,43.38,43.39,42.85,43.01,335685.5933
2009-10-21 09:50:00,43.02,43.49,42.96,43.46,184670.5026598632,43.02,43.49,42.96,43.46,184670.5027
2009-10-21 10:00:00,43.45,43.65,43.44,43.6,168385.6258820975,43.45,43.65,43.44,43.6,168385.6259
2009-10-21 10:10:00,43.6,43.72,43.45,43.54,142981.21810878298,43.6,43.72,43.45,43.54,142981.2181
2009-10-21 10:20:00,43.54,43.55,43.34,43.35,116491.15188361742,43.54,43.55,43.34,43.35,116491.1519
2009-10-21 10:30:00,43.35,43.37,43.07,43.14,257843.88231462383,43.35,43.37,43.07,43.14,257843.8823
2009-10-21 10:40:00,43.14,43.37,43.12,43.21,151992.18325914667,43.14,43.37,43.12,43.21,151992.1833
2009-10-21 10:50:00,43.22,43.45,43.12,43.33,460536.3152752144,43.22,43.45,43.12,43.33,460536.3153
2009-10-21 11:00:00,43.31,43.36,43.25,43.34,107154.4891976984,43.31,43.36,43.25,43.34,107154.4892
2009-10-21 11:10:00,43.34,43.35,43.29,43.31,110954.29377917708,43.34,43.35,43.29,43.31,110954.2938
2009-10-21 11:20:00,43.31,43.32,43.19,43.24,120725.2198458365,43.31,43.32,43.19,43.24,120725.2198
2009-10-21 11:30:00,43.26,43.32,43.21,43.25,345782.21691455867,43.26,43.32,43.21,43.25,345782.2169
2009-10-21 11:40:00,43.25,43.28,43.17,43.17,136792.964933232,43.25,43.28,43.17,43.17,136792.9649
2009-10-21 11:50:00,43.17,43.18,43.13,43.15,108457.27933991968,43.17,43.18,43.13,43.15,108457.2793
2009-10-21 12:00:00,43.15,43.18,43.08,43.1,91955.27087178374,43.15,43.18,43.08,43.1,91955.2709
2009-10-21 12:10:00,43.1,43.16,43.09,43.15,59602.64900662252,43.1,43.16,43.09,43.15,59602.649
2009-10-21 12:20:00,43.14,43.15,43.11,43.13,74041.90641624146,43.14,43.15,43.11,43.13,74041.9064
2009-10-21 12:30:00,43.13,43.13,43.06,43.07,53848.659211811966,43.13,43.13,43.06,43.07,53848.6592
2009-10-21 12:40:00,43.06,43.07,43.02,43.03,94452.28531104117,43.06,43.07,43.02,43.03,94452.2853
2009-10-21 12:50:00,43.03,43.05,43.02,43.02,66008.0338725437,43.03,43.05,43.02,43.02,66008.0339
2009-10-21 13:00:00,43.02,43.02,42.97,42.97,74910.4331777223,43.02,43.02,42.97,42.97,74910.4332
2009-10-21 13:10:00,42.97,42.98,42.93,42.95,76864.61839105417,42.97,42.98,42.93,42.95,76864.6184
2009-10-21 13:20:00,42.95,42.96,42.92,42.93,59928.34654217783,42.95,42.96,42.92,42.93,59928.3465
2009-10-21 13:30:00,42.93,43.13,42.92,43.09,94777.98284659648,42.93,43.13,42.92,43.09,94777.9828
2009-10-21 13:40:00,43.08,43.09,43.01,43.02,47443.27434589079,43.08,43.09,43.01,43.02,47443.2743
2009-10-21 13:50:00,43.02,43.07,42.97,43.02,62425.360981435246,43.02,43.07,42.97,43.02,62425.361
2009-10-21 14:00:00,43.02,43.05,42.94,43.02,100857.67017696232,43.02,43.05,42.94,43.02,100857.6702
2009-10-21 14:10:00,43.02,43.02,42.92,42.93,112148.51807621322,43.02,43.02,42.92,42.93,112148.5181
2009-10-21 14:20:00,42.93,43.08,42.92,43.06,107045.9233525133,42.93,43.08,42.92,43.06,107045.9234
2009-10-21 14:30:00,43.06,43.07,43.02,43.03,102051.89447399849,43.06,43.07,43.02,43.03,102051.8945
2009-10-21 14:40:00,43.03,43.06,42.99,43.01,122462.27336879818,43.03,43.06,42.99,43.01,122462.2734
2009-10-21 14:50:00,43.0,43.02,42.97,43.02,86852.67614808382,43.0,43.02,42.97,43.02,86852.6761
2009-10-21 15:00:00,43.02,43.05,42.99,43.05,106937.3575073282,43.02,43.05,42.99,43.05,106937.3575
2009-10-21 15:10:00,43.05,43.1,42.95,42.96,98252.0898925198,43.05,43.1,42.95,42.96,98252.0899
2009-10-21 15:20:00,42.97,42.97,42.83,42.86,262186.516122028,42.97,42.97,42.83,42.86,262186.5161
2009-10-21 15:30:00,42.84,42.87,42.61,42.7,426012.3765063511,42.84,42.87,42.61,42.7,426012.3765
2009-10-21 15:40:00,42.71,42.81,42.65,42.79,361632.830311584,42.71,42.81,42.65,42.79,361632.8303
2009-10-21 15:50:00,42.79,42.82,42.67,42.76,530561.285419607,42.79,42.82,42.67,42.76,530561.2854
2009-10-22 09:30:00,42.75,42.96,42.7,42.92,264574.9647161003,42.75,42.96,42.7,42.92,264574.9647
2009-10-22 09:40:00,42.93,42.94,42.65,42.83,196612.7456302248,42.93,42.94,42.65,42.83,196612.7456
2009-10-22 09:50:00,42.82,42.87,42.74,42.8,102160.4603191836,42.82,42.87,42.74,42.8,102160.4603
2009-10-22 10:00:00,42.79,42.92,42.75,42.92,129953.3166865704,42.79,42.92,42.75,42.92,129953.3167
2009-10-22 10:10:00,42.92,43.15,42.91,43.03,140267.07197915536,42.92,43.15,42.91,43.03,140267.072
2009-10-22 10:20:00,43.03,43.21,43.02,43.2,135164.47725545545,43.03,43.21,43.02,43.2,135164.4773
2009-10-22 10:30:00,43.18,43.5,43.17,43.49,141895.55965693193,43.18,43.5,43.17,43.49,141895.5597
2009-10-22 10:40:00,43.49,43.6,43.43,43.6,105526.00151992185,43.49,43.6,43.43,43.6,105526.0015
2009-10-22 10:50:00,43.6,43.6,43.44,43.57,113994.13744436,43.6,43.6,43.44,43.57,113994.1374
2009-10-22 11:00:00,43.58,43.61,43.45,43.49,87938.33459993487,43.58,43.61,43.45,43.49,87938.3346
2009-10-22 11:10:00,43.5,43.57,43.36,43.37,120182.39061991098,43.5,43.57,43.36,43.37,120182.3906
2009-10-22 11:20:00,43.37,43.6,43.32,43.57,76756.05254586907,43.37,43.6,43.32,43.57,76756.0525
2009-10-22 11:30:00,43.57,43.64,43.48,43.48,88806.86136141571,43.57,43.64,43.48,43.48,88806.8614
2009-10-22 11:40:00,43.48,43.6,43.44,43.58,66116.59971772881,43.48,43.6,43.44,43.58,66116.5997
2009-10-22 11:50:00,43.58,43.6,43.49,43.6,82835.73987623493,43.58,43.6,43.49,43.6,82835.7399
2009-10-22 12:00:00,43.59,43.61,43.51,43.52,47660.406036261,43.59,43.61,43.51,43.52,47660.406
2009-10-22 12:10:00,43.51,43.56,43.51,43.52,63728.1511236565,43.51,43.56,43.51,43.52,63728.1511
2009-10-22 12:20:00,43.51,43.58,43.5,43.51,52328.737379220496,43.51,43.58,43.5,43.51,52328.7374
2009-10-22 12:30:00,43.52,43.58,43.45,43.45,71870.58951253936,43.52,43.58,43.45,43.45,71870.5895
2009-10-22 12:40:00,43.46,43.61,43.44,43.57,46031.91835848442,43.46,43.61,43.44,43.57,46031.9184
2009-10-22 12:50:00,43.58,43.59,43.48,43.48,41363.587015524914,43.58,43.59,43.48,43.48,41363.587
2009-10-22 13:00:00,43.48,43.5,43.48,43.49,35935.29475626968,43.48,43.5,43.48,43.49,35935.2948
2009-10-22 13:10:00,43.49,43.5,43.46,43.49,33981.1095429378,43.49,43.5,43.46,43.49,33981.1095
2009-10-22 13:20:00,43.49,43.52,43.46,43.49,58299.85886440126,43.49,43.52,43.46,43.49,58299.8589
2009-10-22 13:30:00,43.49,43.51,43.47,43.49,35392.465530344154,43.49,43.51,43.47,43.49,35392.4655
2009-10-22 13:40:00,43.49,43.53,43.45,43.51,32678.319400716537,43.49,43.53,43.45,43.51,32678.3194
2009-10-22 13:50:00,43.5,43.56,43.49,43.54,66876.56063402454,43.5,43.56,43.49,43.54,66876.5606
2009-10-22 14:00:00,43.55,43.65,43.54,43.61,84464.22755401151,43.55,43.65,43.54,43.61,84464.2276
2009-10-22 14:10:00,43.63,43.72,43.6,43.65,52328.737379220496,43.63,43.72,43.6,43.65,52328.7374
2009-10-22 14:20:00,43.66,43.74,43.64,43.72,72847.6821192053,43.66,43.74,43.64,43.72,72847.6821
2009-10-22 14:30:00,43.72,43.74,43.67,43.68,88915.42720660081,43.72,43.74,43.67,43.68,88915.4272
2009-10-22 14:40:00,43.67,43.73,43.66,43.72,87395.50537400934,43.67,43.73,43.66,43.72,87395.5054
2009-10-22 14:50:00,43.71,43.71,43.62,43.69,63402.45358810118,43.71,43.71,43.62,43.69,63402.4536
2009-10-22 15:00:00,43.68,43.74,43.66,43.72,77407.4476169797,43.68,43.74,43.66,43.72,77407.4476
2009-10-22 15:10:00,43.72,43.79,43.69,43.75,98577.78742807511,43.72,43.79,43.69,43.75,98577.7874
2009-10-22 15:20:00,43.75,43.84,43.73,43.74,72413.41873846488,43.75,43.84,43.73,43.74,72413.4187
2009-10-22 15:30:00,43.74,43.76,43.62,43.62,100749.10433177724,43.74,43.76,43.62,43.62,100749.1043
2009-10-22 15:40:00,43.62,43.64,43.49,43.54,137878.62338508305,43.62,43.64,43.49,43.54,137878.6234
2009-10-22 15:50:00,43.54,43.58,43.4,43.5,233308.00130279016,43.54,43.58,43.4,43.5,233308.0013
2009-10-23 09:30:00,41.45,41.53,40.93,41.0,1525350.124850722,41.45,41.53,40.93,41.0,1525350.1249
2009-10-23 09:40:00,41.02,41.02,40.14,40.74,976224.079904462,41.02,41.02,40.14,40.74,976224.0799
2009-10-23 09:50:00,40.74,41.09,40.72,41.07,423949.6254478341,40.74,41.09,40.72,41.07,423949.6254
2009-10-23 10:00:00,41.08,41.16,40.84,40.97,304527.1957442189,41.08,41.16,40.84,40.97,304527.1957
2009-10-23 10:10:00,40.96,41.02,40.78,40.91,279014.22212571924,40.96,41.02,40.78,40.91,279014.2221
2009-10-23 10:20:00,40.9,40.99,40.75,40.96,125502.1170339811,40.9,40.99,40.75,40.96,125502.117
2009-10-23 10:30:00,40.95,41.06,40.83,40.99,248724.35131907504,40.95,41.06,40.83,40.99,248724.3513
2009-10-23 10:40:00,40.98,41.2,40.98,41.11,264357.8330257301,40.98,41.2,40.98,41.11,264357.833
2009-10-23 10:50:00,41.11,41.18,40.98,41.09,219085.87558354143,41.11,41.18,40.98,41.09,219085.8756
2009-10-23 11:00:00,41.09,41.1,40.99,41.07,105091.7381391814,41.09,41.1,40.99,41.07,105091.7381
2009-10-23 11:10:00,41.06,41.15,40.99,41.04,146129.62761915103,41.06,41.15,40.99,41.04,146129.6276
2009-10-23 11:20:00,41.03,41.13,40.82,40.93,162523.07024210185,41.03,41.13,40.82,40.93,162523.0702
2009-10-23 11:30:00,40.93,41.02,40.87,40.94,88155.46629030508,40.93,41.02,40.87,40.94,88155.4663
2009-10-23 11:40:00,40.94,40.98,40.92,40.95,106285.96243621755,40.94,40.98,40.92,40.95,106285.9624
2009-10-23 11:50:00,40.96,40.97,40.78,40.78,293344.9136901531,40.96,40.97,40.78,40.78,293344.9137
2009-10-23 12:00:00,40.79,40.95,40.78,40.95,383780.26272934536,40.79,40.95,40.78,40.95,383780.2627
2009-10-23 12:10:00,40.94,41.03,40.85,40.99,293127.7819997829,40.94,41.03,40.85,40.99,293127.782
2009-10-23 12:20:00,41.0,41.15,40.99,41.08,220171.53403539248,41.0,41.15,40.99,41.08,220171.534
2009-10-23 12:30:00,41.08,41.27,41.07,41.27,129627.6191510151,41.08,41.27,41.07,41.27,129627.6192
2009-10-23 12:40:00,41.27,41.27,41.15,41.24,60905.439148843776,41.27,41.27,41.15,41.24,60905.4391
2009-10-23 12:50:00,41.23,41.34,41.23,41.29,172511.12799913148,41.23,41.34,41.23,41.29,172511.128
2009-10-23 13:00:00,41.29,41.46,41.26,41.27,193681.4678102269,41.29,41.46,41.26,41.27,193681.4678
2009-10-23 13:10:00,41.27,41.31,41.21,41.23,46574.747584409946,41.27,41.31,41.21,41.23,46574.7476
2009-10-23 13:20:00,41.22,41.22,41.04,41.05,70133.53598957768,41.22,41.22,41.04,41.05,70133.536
2009-10-23 13:30:00,41.05,41.12,40.96,41.04,102920.42123547933,41.05,41.12,40.96,41.04,102920.4212
2009-10-23 13:40:00,41.05,41.15,41.05,41.1,240473.34708500703,41.05,41.15,41.05,41.1,240473.3471
2009-10-23 13:50:00,41.12,41.31,41.1,41.29,94886.54869178156,41.12,41.31,41.1,41.29,94886.5487
2009-10-23 14:00:00,41.29,41.29,41.15,41.18,119205.29801324505,41.29,41.29,41.15,41.18,119205.298
2009-10-23 14:10:00,41.18,41.25,41.17,41.21,174031.04983172295,41.18,41.25,41.17,41.21,174031.0498
2009-10-23 14:20:00,41.21,41.26,41.05,41.06,325154.7063293888,41.21,41.26,41.05,41.06,325154.7063
2009-10-23 14:30:00,41.05,41.08,40.93,40.99,153294.97340136793,41.05,41.08,40.93,40.99,153294.9734
2009-10-23 14:40:00,41.0,41.02,40.94,40.98,70893.49690587341,41.0,41.02,40.94,40.98,70893.4969
2009-10-23 14:50:00,40.98,41.09,40.96,41.09,158071.87058951255,40.98,41.09,40.96,41.09,158071.8706
2009-10-23 15:00:00,41.08,41.22,41.08,41.12,145586.7983932255,41.08,41.22,41.08,41.12,145586.7984
2009-10-23 15:10:00,41.13,41.16,40.98,41.09,272174.57387905766,41.13,41.16,40.98,41.09,272174.5739
2009-10-23 15:20:00,41.09,41.14,40.93,41.02,234176.528064271,41.09,41.14,40.93,41.02,234176.5281
2009-10-23 15:30:00,41.02,41.03,40.86,40.92,281511.2365649767,41.02,41.03,40.86,40.92,281511.2366
2009-10-23 15:40:00,40.92,40.92,40.71,40.78,399196.6127456303,40.92,40.92,40.71,40.78,399196.6127
2009-10-23 15:50:00,40.78,40.8,40.27,40.35,1410813.1581804366,40.78,40.8,40.27,40.35,1410813.1582
2009-10-26 09:30:00,40.37,40.82,40.25,40.53,333731.40809901204,40.37,40.82,40.25,40.53,333731.4081
2009-10-26 09:40:00,40.53,40.96,40.49,40.86,127239.1705569428,40.53,40.96,40.49,40.86,127239.1706
2009-10-26 09:50:00,40.83,41.11,40.82,41.02,127890.56562805342,40.83,41.11,40.82,41.02,127890.5656
2009-10-26 10:00:00,41.01,41.14,40.93,40.93,158397.56812506786,41.01,41.14,40.93,40.93,158397.5681
2009-10-26 10:10:00,40.93,40.96,40.75,40.8,147432.4177613723,40.93,40.96,40.75,40.8,147432.4178
2009-10-26 10:20:00,40.8,40.8,40.67,40.75,90001.08565845185,40.8,40.8,40.67,40.75,90001.0857
2009-10-26 10:30:00,40.76,40.78,40.67,40.71,95212.24622733687,40.76,40.78,40.67,40.71,95212.2462
2009-10-26 10:40:00,40.71,40.78,40.68,40.71,114971.23005102597,40.71,40.78,40.68,40.71,114971.2301
2009-10-26 10:50:00,40.71,40.9,40.7,40.87,87612.63706437955,40.71,40.9,40.7,40.87,87612.6371
2009-10-26 11:00:00,40.87,40.95,40.82,40.93,142655.52057322767,40.87,40.95,40.82,40.93,142655.5206
2009-10-26 11:10:00,40.93,40.97,40.84,40.85,113125.61068287917,40.93,40.97,40.84,40.85,113125.6107
2009-10-26 11:20:00,40.85,40.89,40.48,40.49,177396.5910324612,40.85,40.89,40.48,40.49,177396.591
2009-10-26 11:30:00,40.48,40.51,40.18,40.34,286830.9629790468,40.48,40.51,40.18,40.34,286830.963
2009-10-26 11:40:00,40.34,40.35,40.13,40.16,81858.647269569,40.34,40.35,40.13,40.16,81858.6473
2009-10-26 11:50:00,40.16,40.31,40.11,40.24,145369.6667028553,40.16,40.31,40.11,40.24,145369.6667
2009-10-26 12:00:00,40.23,40.31,40.15,40.22,134730.21387471503,40.23,40.31,40.15,40.22,134730.2139
2009-10-26 12:10:00,40.22,40.3,40.18,40.27,113125.61068287917,40.22,40.3,40.18,40.27,113125.6107
2009-10-26 12:20:00,40.28,40.36,40.26,40.35,140375.63782434046,40.28,40.36,40.26,40.35,140375.6378
2009-10-26 12:30:00,40.35,40.42,40.34,40.39,141786.99381174683,40.35,40.42,40.34,40.39,141786.9938
2009-10-26 12:40:00,40.39,40.42,40.36,40.42,109217.2402562154,40.39,40.42,40.36,40.42,109217.2403
2009-10-26 12:50:00,40.41,40.5,40.39,40.43,87178.37368363913,40.41,40.5,40.39,40.43,87178.3737
2009-10-26 13:00:00,40.42,40.49,40.41,40.49,64813.80957550755,40.42,40.49,40.41,40.49,64813.8096
2009-10-26 13:10:00,40.49,40.54,40.48,40.53,101074.80186733254,40.49,40.54,40.48,40.53,101074.8019
2009-10-26 13:20:00,40.54,40.54,40.42,40.43,91412.4416458582,40.54,40.54,40.42,40.43,91412.4416
2009-10-26 13:30:00,40.42,40.45,40.39,40.41,100423.40679622193,40.42,40.45,40.39,40.41,100423.4068
2009-10-26 13:40:00,40.4,40.47,40.4,40.45,58734.12224514168,40.4,40.47,40.4,40.45,58734.1222
2009-10-26 13:50:00,40.45,40.45,40.33,40.38,74150.47226142656,40.45,40.45,40.33,40.38,74150.4723
2009-10-26 14:00:00,40.37,40.4,40.36,40.4,60905.439148843776,40.37,40.4,40.36,40.4,60905.4391
2009-10-26 14:10:00,40.4,40.41,40.33,40.34,122896.5367495386,40.4,40.41,40.33,40.34,122896.5367
2009-10-26 14:20:00,40.33,40.36,40.33,40.36,64379.54619476713,40.33,40.36,40.33,40.36,64379.5462
2009-10-26 14:30:00,40.35,40.46,40.35,40.46,109542.93779177072,40.35,40.46,40.35,40.46,109542.9378
2009-10-26 14:40:00,40.47,40.47,40.38,40.41,81967.21311475411,40.47,40.47,40.38,40.41,81967.2131
2009-10-26 14:50:00,40.42,40.54,40.42,40.48,145803.9300835957,40.42,40.54,40.42,40.48,145803.9301
2009-10-26 15:00:00,40.47,40.58,40.46,40.53,244056.01997611552,40.47,40.58,40.46,40.53,244056.02
2009-10-26 15:10:00,40.53,40.58,40.5,40.53,90978.1782651178,40.53,40.58,40.5,40.53,90978.1783
2009-10-26 15:20:00,40.54,40.55,40.5,40.53,92498.10009770926,40.54,40.55,40.5,40.53,92498.1001
2009-10-26 15:30:00,40.52,40.6,40.46,40.49,146672.45684507655,40.52,40.6,40.46,40.49,146672.4568
2009-10-26 15:40:00,40.5,40.66,40.48,40.65,111931.386385843,40.5,40.66,40.48,40.65,111931.3864
2009-10-26 15:50:00,40.67,40.68,40.61,40.68,281511.2365649767,40.67,40.68,40.61,40.68,281511.2366
2009-10-27 09:30:00,40.69,41.04,40.63,41.04,134513.08218434482,40.69,41.04,40.63,41.04,134513.0822
2009-10-27 09:40:00,41.04,41.22,40.92,41.21,247312.99533166867,41.04,41.22,40.92,41.21,247312.9953
2009-10-27 09:50:00,41.21,41.33,41.08,41.08,345782.21691455867,41.21,41.33,41.08,41.08,345782.2169
2009-10-27 10:00:00,41.08,41.15,40.81,41.08,321246.335902725,41.08,41.15,40.81,41.08,321246.3359
2009-10-27 10:10:00,41.08,41.23,41.02,41.23,170231.24525024428,41.08,41.23,41.02,41.23,170231.2453
2009-10-27 10:20:00,41.23,41.29,41.17,41.26,109325.8061014005,41.23,41.29,41.17,41.26,109325.8061
2009-10-27 10:30:00,41.25,41.31,41.16,41.19,248615.78547389,41.25,41.31,41.16,41.19,248615.7855
2009-10-27 10:40:00,41.2,41.55,41.2,41.49,237650.6351101944,41.2,41.55,41.2,41.49,237650.6351
2009-10-27 10:50:00,41.5,41.5,41.32,41.35,90543.91488437736,41.5,41.5,41.32,41.35,90543.9149
2009-10-27 11:00:00,41.35,41.42,41.15,41.22,124633.59027250028,41.35,41.42,41.15,41.22,124633.5903
2009-10-27 11:10:00,41.22,41.26,41.15,41.18,71002.06275105852,41.22,41.26,41.15,41.18,71002.0628
2009-10-27 11:20:00,41.18,41.27,41.16,41.27,164477.25545543374,41.18,41.27,41.16,41.27,164477.2555
2009-10-27 11:30:00,41.27,41.38,41.13,41.15,87612.63706437955,41.27,41.38,41.13,41.15,87612.6371
2009-10-27 11:40:00,41.15,41.28,41.11,41.27,56019.97611551406,41.15,41.28,41.11,41.27,56019.9761
2009-10-27 11:50:00,41.26,41.27,41.13,41.17,49071.76202366736,41.26,41.27,41.13,41.17,49071.762
2009-10-27 12:00:00,41.16,41.17,41.13,41.15,43969.16729996744,41.16,41.17,41.13,41.15,43969.1673
2009-10-27 12:10:00,41.15,41.17,41.11,41.16,40169.36271848877,41.15,41.17,41.11,41.16,40169.3627
2009-10-27 12:20:00,41.16,41.17,41.05,41.08,54500.0542829226,41.16,41.17,41.05,41.08,54500.0543
2009-10-27 12:30:00,41.09,41.09,41.03,41.04,43534.90391922701,41.09,41.09,41.03,41.04,43534.9039
2009-10-27 12:40:00,41.04,41.09,41.03,41.06,38649.4408858973,41.04,41.09,41.03,41.06,38649.4409
2009-10-27 12:50:00,41.06,41.08,41.03,41.04,41797.85039626533,41.06,41.08,41.03,41.04,41797.8504
2009-10-27 13:00:00,41.06,41.06,40.92,40.99,103137.55292584954,41.06,41.06,40.92,40.99,103137.5529
2009-10-27 13:10:00,41.0,41.08,40.95,40.98,70784.93106068831,41.0,41.08,40.95,40.98,70784.9311
2009-10-27 13:20:00,40.96,41.01,40.79,40.83,85549.88600586256,40.96,41.01,40.79,40.83,85549.886
2009-10-27 13:30:00,40.81,40.92,40.8,40.92,44294.86483552275,40.81,40.92,40.8,40.92,44294.8648
2009-10-27 13:40:00,40.91,41.01,40.9,41.01,44620.562371078064,40.91,41.01,40.9,41.01,44620.5624
2009-10-27 13:50:00,41.01,41.03,40.85,40.96,80013.02790142222,41.01,41.03,40.85,40.96,80013.0279
2009-10-27 14:00:00,40.96,40.97,40.81,40.92,66442.29725328412,40.96,40.97,40.81,40.92,66442.2973
2009-10-27 14:10:00,40.92,41.09,40.92,41.09,88264.03213549018,40.92,41.09,40.92,41.09,88264.0321
2009-10-27 14:20:00,41.1,41.27,41.05,41.15,107045.9233525133,41.1,41.27,41.05,41.15,107045.9234
2009-10-27 14:30:00,41.15,41.19,41.12,41.18,72087.72120290957,41.15,41.19,41.12,41.18,72087.7212
2009-10-27 14:40:00,41.19,41.24,41.17,41.18,55477.14688958854,41.19,41.24,41.17,41.18,55477.1469
2009-10-27 14:50:00,41.19,41.22,41.12,41.2,86635.54445771361,41.19,41.22,41.12,41.2,86635.5445
2009-10-27 15:00:00,41.21,41.21,41.02,41.04,67853.65324069049,41.21,41.21,41.02,41.04,67853.6532
2009-10-27 15:10:00,41.05,41.15,41.01,41.14,86852.67614808382,41.05,41.15,41.01,41.14,86852.6761
2009-10-27 15:20:00,41.13,41.15,41.04,41.08,58625.55639995658,41.13,41.15,41.04,41.08,58625.5564
2009-10-27 15:30:00,41.08,41.1,40.87,41.03,160677.45087395507,41.08,41.1,40.87,41.03,160677.4509
2009-10-27 15:40:00,41.04,41.16,40.99,41.04,146781.02269026166,41.04,41.16,40.99,41.04,146781.0227
2009-10-27 15:50:00,41.04,41.07,40.94,41.04,323200.5211160569,41.04,41.07,40.94,41.04,323200.5211
2009-10-28 09:30:00,41.35,41.41,40.64,40.94,122896.5367495386,41.35,41.41,40.64,40.94,122896.5367
2009-10-28 09:40:00,40.94,40.94,40.59,40.59,75018.9990229074,40.94,40.94,40.59,40.59,75018.999
2009-10-28 09:50:00,40.58,40.59,40.42,40.51,113668.43990880468,40.58,40.59,40.42,40.51,113668.4399
2009-10-28 10:00:00,40.52,40.52,40.23,40.25,149278.03712951907,40.52,40.52,40.23,40.25,149278.0371
2009-10-28 10:10:00,40.25,40.47,40.24,40.36,156660.51460210618,40.25,40.47,40.24,40.36,156660.5146
2009-10-28 10:20:00,40.36,40.52,40.28,40.52,85658.45185104766,40.36,40.52,40.28,40.52,85658.4519
2009-10-28 10:30:00,40.5,40.54,40.33,40.43,153186.40755618282,40.5,40.54,40.33,40.43,153186.4076
2009-10-28 10:40:00,40.42,40.45,40.27,40.35,103137.55292584954,40.42,40.45,40.27,40.35,103137.5529
2009-10-28 10:50:00,40.37,40.37,40.23,40.32,90001.08565845185,40.37,40.37,40.23,40.32,90001.0857
2009-10-28 11:00:00,40.32,40.37,40.25,40.34,62533.92682662035,40.32,40.37,40.25,40.34,62533.9268
2009-10-28 11:10:00,40.32,40.34,40.24,40.33,54391.48843773749,40.32,40.34,40.24,40.33,54391.4884
2009-10-28 11:20:00,40.34,40.34,40.26,40.32,40169.36271848877,40.34,40.34,40.26,40.32,40169.3627
2009-10-28 11:30:00,40.33,40.33,40.26,40.26,28227.11974812724,40.33,40.33,40.26,40.26,28227.1197
2009-10-28 11:40:00,40.26,40.34,40.24,40.3,56562.80534143958,40.26,40.34,40.24,40.3,56562.8053
2009-10-28 11:50:00,40.31,40.32,40.22,40.27,31592.660948865487,40.31,40.32,40.22,40.27,31592.6609
2009-10-28 12:00:00,40.27,40.3,40.26,40.3,31266.96341331017,40.27,40.3,40.26,40.3,31266.9634
2009-10-28 12:10:00,40.29,40.3,40.26,40.28,26815.76376072088,40.29,40.3,40.26,40.28,26815.7638
2009-10-28 12:20:00,40.29,40.32,40.24,40.31,62316.79513625014,40.29,40.32,40.24,40.31,62316.7951
2009-10-28 12:30:00,40.3,40.31,40.22,40.25,58734.12224514168,40.3,40.31,40.22,40.25,58734.1222
2009-10-28 12:40:00,40.25,40.29,40.22,40.25,32678.319400716537,40.25,40.29,40.22,40.25,32678.3194
2009-10-28 12:50:00,40.25,40.25,40.16,40.22,47334.70850070568,40.25,40.25,40.16,40.22,47334.7085
2009-10-28 13:00:00,40.22,40.33,40.22,40.32,44403.430680707854,40.22,40.33,40.22,40.32,44403.4307
2009-10-28 13:10:00,40.32,40.47,40.31,40.41,78493.10606883075,40.32,40.47,40.31,40.41,78493.1061
2009-10-28 13:20:00,40.4,40.41,40.34,40.39,39409.40180219303,40.4,40.41,40.34,40.39,39409.4018
2009-10-28 13:30:00,40.38,40.38,40.27,40.28,28552.817283682554,40.38,40.38,40.27,40.28,28552.8173
2009-10-28 13:40:00,40.28,40.33,40.28,40.28,49071.76202366736,40.28,40.33,40.28,40.28,49071.762
2009-10-28 13:50:00,40.29,40.33,40.27,40.3,30832.700032569755,40.29,40.33,40.27,40.3,30832.7
2009-10-28 14:00:00,40.3,40.32,40.26,40.32,69373.57507328194,40.3,40.32,40.26,40.32,69373.5751
2009-10-28 14:10:00,40.31,40.35,40.26,40.26,56779.93703180979,40.31,40.35,40.26,40.26,56779.937
2009-10-28 14:20:00,40.27,40.32,40.24,40.29,53414.395831071546,40.27,40.32,40.24,40.29,53414.3958
2009-10-28 14:30:00,40.29,40.32,40.26,40.27,67527.95570513517,40.29,40.32,40.26,40.27,67527.9557
2009-10-28 14:40:00,40.26,40.33,40.26,40.3,65356.63880143307,40.26,40.33,40.26,40.3,65356.6388
2009-10-28 14:50:00,40.29,40.38,40.29,40.34,72630.5504288351,40.29,40.38,40.29,40.34,72630.5504
2009-10-28 15:00:00,40.33,40.33,40.27,40.3,75344.6965584627,40.33,40.33,40.27,40.3,75344.6966
2009-10-28 15:10:00,40.3,40.32,40.22,40.26,97057.86559548366,40.3,40.32,40.22,40.26,97057.8656
2009-10-28 15:20:00,40.26,40.3,40.22,40.28,78384.54022364564,40.26,40.3,40.22,40.28,78384.5402
2009-10-28 15:30:00,40.27,40.28,40.08,40.09,106503.09412658778,40.27,40.28,40.08,40.09,106503.0941
2009-10-28 15:40:00,40.08,40.23,40.05,40.23,201606.7745087396,40.08,40.23,40.05,40.23,201606.7745
2009-10-28 15:50:00,40.22,40.22,40.1,40.1,395505.3740093367,40.22,40.22,40.1,40.1,395505.374
2009-10-29 09:30:00,40.24,40.26,39.87,39.88,125284.98534361093,40.24,40.26,39.87,39.88,125284.9853
2009-10-29 09:40:00,39.89,39.91,38.46,38.72,724134.1873846488,39.89,39.91,38.46,38.72,724134.1874
2009-10-29 09:50:00,38.71,39.19,38.68,38.97,359570.079253067,38.71,39.19,38.68,38.97,359570.0793
2009-10-29 10:00:00,38.95,39.05,38.94,38.96,395831.071544892,38.95,39.05,38.94,38.96,395831.0715
2009-10-29 10:10:00,38.97,39.4,38.95,39.36,204538.0523287374,38.97,39.4,38.95,39.36,204538.0523
2009-10-29 10:20:00,39.37,39.55,39.34,39.55,117902.5078710238,39.37,39.55,39.34,39.55,117902.5079
2009-10-29 10:30:00,39.55,39.75,39.5,39.62,161545.9776354359,39.55,39.75,39.5,39.62,161545.9776
2009-10-29 10:40:00,39.61,39.88,39.59,39.87,158831.83150580828,39.61,39.88,39.59,39.87,158831.8315
2009-10-29 10:50:00,39.87,40.0,39.8,39.87,124633.59027250028,39.87,40.0,39.8,39.87,124633.5903
2009-10-29 11:00:00,39.87,39.87,39.79,39.83,69047.87753772663,39.87,39.87,39.79,39.83,69047.8775
2009-10-29 11:10:00,39.83,39.83,39.63,39.7,146998.15438063187,39.83,39.83,39.63,39.7,146998.1544
2009-10-29 11:20:00,39.72,39.83,39.67,39.7,55585.71273477364,39.72,39.83,39.67,39.7,55585.7127
2009-10-29 11:30:00,39.69,39.75,39.6,39.6,87178.37368363913,39.69,39.75,39.6,39.6,87178.3737
2009-10-29 11:40:00,39.6,39.64,39.56,39.63,68613.61415698621,39.6,39.64,39.56,39.63,68613.6142
2009-10-29 11:50:00,39.63,39.76,39.63,39.7,101400.49940288786,39.63,39.76,39.63,39.7,101400.4994
2009-10-29 12:00:00,39.7,39.8,39.7,39.8,47117.57681033547,39.7,39.8,39.7,39.8,47117.5768
2009-10-29 12:10:00,39.8,39.84,39.79,39.83,38540.87504071219,39.8,39.84,39.79,39.83,38540.875
2009-10-29 12:20:00,39.83,39.83,39.69,39.75,43534.90391922701,39.83,39.83,39.69,39.75,43534.9039
2009-10-29 12:30:00,39.75,39.76,39.63,39.64,84247.0958636413,39.75,39.76,39.63,39.64,84247.0959
2009-10-29 12:40:00,39.64,39.69,39.62,39.64,57757.02963847574,39.64,39.69,39.62,39.64,57757.0296
2009-10-29 12:50:00,39.65,39.73,39.65,39.73,28444.25143849745,39.65,39.73,39.65,39.73,28444.2514
2009-10-29 13:00:00,39.73,39.75,39.7,39.7,34632.50461404842,39.73,39.75,39.7,39.7,34632.5046
2009-10-29 13:10:00,39.7,39.73,39.64,39.73,27901.422212571924,39.7,39.73,39.64,39.73,27901.4222
2009-10-29 13:20:00,39.73,39.75,39.68,39.69,32678.319400716537,39.73,39.75,39.68,39.69,32678.3194
2009-10-29 13:30:00,39.7,39.71,39.62,39.64,43317.7722288568,39.7,39.71,39.62,39.64,43317.7722
2009-10-29 13:40:00,39.64,39.68,39.58,39.65,43426.33807404191,39.64,39.68,39.58,39.65,43426.3381
2009-10-29 13:50:00,39.64,39.66,39.47,39.47,90435.34903919228,39.64,39.66,39.47,39.47,90435.349
2009-10-29 14:00:00,39.47,39.5,39.26,39.34,236564.9766583433,39.47,39.5,39.26,39.34,236564.9767
2009-10-29 14:10:00,39.34,39.39,39.26,39.31,105960.26490066224,39.34,39.39,39.26,39.31,105960.2649
2009-10-29 14:20:00,39.31,39.55,39.26,39.55,330800.13027901424,39.31,39.55,39.26,39.55,330800.1303
2009-10-29 14:30:00,39.54,39.73,39.54,39.69,134187.3846487895,39.54,39.73,39.54,39.69,134187.3846
2009-10-29 14:40:00,39.7,39.75,39.63,39.66,85658.45185104766,39.7,39.75,39.63,39.66,85658.4519
2009-10-29 14:50:00,39.67,39.75,39.63,39.66,70242.10183476278,39.67,39.75,39.63,39.66,70242.1018
2009-10-29 15:00:00,39.66,39.72,39.61,39.71,136358.70155249158,39.66,39.72,39.61,39.71,136358.7016
2009-10-29 15:10:00,39.71,39.78,39.69,39.69,82075.77895993921,39.71,39.78,39.69,39.69,82075.779
2009-10-29 15:20:00,39.69,39.75,39.65,39.66,104331.77722288568,39.69,39.75,39.65,39.66,104331.7772
2009-10-29 15:30:00,39.66,39.7,39.61,39.66,132450.33112582783,39.66,39.7,39.61,39.66,132450.3311
2009-10-29 15:40:00,39.66,39.69,39.57,39.58,196721.31147540984,39.66,39.69,39.57,39.58,196721.3115
2009-10-29 15:50:00,39.57,39.69,39.56,39.67,347627.8362827055,39.57,39.69,39.56,39.67,347627.8363
2009-10-30 09:30:00,39.49,39.75,39.42,39.62,95429.3779177071,39.49,39.75,39.42,39.62,95429.3779
2009-10-30 09:40:00,39.54,39.98,39.46,39.53,171534.03539246554,39.54,39.98,39.46,39.53,171534.0354
2009-10-30 09:50:00,39.54,39.63,39.47,39.57,87612.63706437955,39.54,39.63,39.47,39.57,87612.6371
2009-10-30 10:00:00,39.56,39.68,39.56,39.63,94018.02193030072,39.56,39.68,39.56,39.63,94018.0219
2009-10-30 10:10:00,39.61,39.73,39.54,39.57,62751.05851699055,39.61,39.73,39.54,39.57,62751.0585
2009-10-30 10:20:00,39.57,39.57,39.51,39.56,86418.4127673434,39.57,39.57,39.51,39.56,86418.4128
2009-10-30 10:30:00,39.56,39.56,39.47,39.51,76321.78916512865,39.56,39.56,39.47,39.51,76321.7892
2009-10-30 10:40:00,39.52,39.61,39.47,39.53,62968.19020736076,39.52,39.61,39.47,39.53,62968.1902
2009-10-30 10:50:00,39.54,39.6,39.51,39.52,53740.09336662686,39.54,39.6,39.51,39.52,53740.0934
2009-10-30 11:00:00,39.52,39.61,39.46,39.47,90978.1782651178,39.52,39.61,39.46,39.47,90978.1783
2009-10-30 11:10:00,39.47,39.52,39.43,39.47,54065.790902182176,39.47,39.52,39.43,39.47,54065.7909
2009-10-30 11:20:00,39.47,39.47,39.31,39.35,63511.01943328629,39.47,39.47,39.31,39.35,63511.0194
2009-10-30 11:30:00,39.34,39.44,39.34,39.43,247530.12702203888,39.34,39.44,39.34,39.43,247530.127
2009-10-30 11:40:00,39.42,39.43,39.35,39.36,94235.15362067094,39.42,39.43,39.35,39.36,94235.1536
2009-10-30 11:50:00,39.37,39.4,39.31,39.39,73824.77472587125,39.37,39.4,39.31,39.39,73824.7747
2009-10-30 12:00:00,39.4,39.45,39.31,39.45,71979.15535772446,39.4,39.45,39.31,39.45,71979.1554
2009-10-30 12:10:00,39.45,39.47,39.4,39.47,57539.89794810553,39.45,39.47,39.4,39.47,57539.8979
2009-10-30 12:20:00,39.46,39.47,39.2,39.26,50157.4204755184,39.46,39.47,39.2,39.26,50157.4205
2009-10-30 12:30:00,39.27,39.37,39.26,39.32,33112.58278145696,39.27,39.37,39.26,39.32,33112.5828
2009-10-30 12:40:00,39.32,39.38,39.08,39.16,56019.97611551406,39.32,39.38,39.08,39.16,56019.9761
2009-10-30 12:50:00,39.15,39.16,39.07,39.08,45380.52328737379,39.15,39.16,39.07,39.08,45380.5233
2009-10-30 13:00:00,39.09,39.17,39.09,39.12,28661.38312886766,39.09,39.17,39.09,39.12,28661.3831
2009-10-30 13:10:00,39.12,39.19,39.11,39.17,34523.938768863314,39.12,39.19,39.11,39.17,34523.9388
2009-10-30 13:20:00,39.17,39.17,39.07,39.17,52003.03984366518,39.17,39.17,39.07,39.17,52003.0398
2009-10-30 13:30:00,39.17,39.18,38.98,39.08,77081.75008142438,39.17,39.18,38.98,39.08,77081.7501
2009-10-30 13:40:00,39.08,39.25,39.08,39.25,43100.640538486594,39.08,39.25,39.08,39.25,43100.6405
2009-10-30 13:50:00,39.24,39.24,39.17,39.17,35826.728911084574,39.24,39.24,39.17,39.17,35826.7289
2009-10-30 14:00:00,39.17,39.32,39.17,39.25,63185.32189773097,39.17,39.32,39.17,39.25,63185.3219
2009-10-30 14:10:00,39.26,39.29,39.11,39.16,56997.06872218,39.26,39.29,39.11,39.16,56997.0687
2009-10-30 14:20:00,39.15,39.16,39.02,39.13,51894.47399848008,39.15,39.16,39.02,39.13,51894.474
2009-10-30 14:30:00,39.13,39.15,39.02,39.08,47334.70850070568,39.13,39.15,39.02,39.08,47334.7085
2009-10-30 14:40:00,39.08,39.15,39.05,39.05,49397.45955922267,39.08,39.15,39.05,39.05,49397.4596
2009-10-30 14:50:00,39.05,39.17,39.05,39.11,66225.16556291391,39.05,39.17,39.05,39.11,66225.1656
2009-10-30 15:00:00,39.11,39.11,38.91,38.93,136792.964933232,39.11,39.11,38.91,38.93,136792.9649
2009-10-30 15:10:00,38.93,39.05,38.91,38.98,122028.00998805776,38.93,39.05,38.91,38.98,122028.01
2009-10-30 15:20:00,38.99,39.06,38.91,39.04,74693.30148735209,38.99,39.06,38.91,39.04,74693.3015
2009-10-30 15:30:00,39.04,39.15,39.02,39.11,66333.73140809902,39.04,39.15,39.02,39.11,66333.7314
2009-10-30 15:40:00,39.11,39.18,39.05,39.12,98794.91911844534,39.11,39.18,39.05,39.12,98794.9191
2009-10-30 15:50:00,39.1,39.1,38.82,38.82,388774.2916078602,39.1,39.1,38.82,38.82,388774.2916
2009-11-02 09:30:00,39.48,39.6,39.17,39.58,192921.5068939312,39.48,39.6,39.17,39.58,192921.5069
2009-11-02 09:40:00,39.58,39.67,39.48,39.55,156334.81706655087,39.58,39.67,39.48,39.55,156334.8171
2009-11-02 09:50:00,39.57,39.8,39.55,39.68,823146.2381934643,39.57,39.8,39.55,39.68,823146.2382
2009-11-02 10:00:00,39.73,39.87,39.66,39.78,302355.8788405168,39.73,39.87,39.66,39.78,302355.8788
2009-11-02 10:10:00,39.8,39.84,39.64,39.83,130821.84344805124,39.8,39.84,39.64,39.83,130821.8434
2009-11-02 10:20:00,39.83,39.87,39.77,39.8,130170.44837694062,39.83,39.87,39.77,39.8,130170.4484
2009-11-02 10:30:00,39.8,39.84,39.79,39.83,120725.2198458365,39.8,39.84,39.79,39.83,120725.2198
2009-11-02 10:40:00,39.83,39.84,39.66,39.71,69265.00922809684,39.83,39.84,39.66,39.71,69265.0092
2009-11-02 10:50:00,39.74,39.84,39.67,39.77,49723.157094777984,39.74,39.84,39.67,39.77,49723.1571
2009-11-02 11:00:00,39.76,39.8,39.66,39.79,54934.317663663016,39.76,39.8,39.66,39.79,54934.3177
2009-11-02 11:10:00,39.8,39.82,39.72,39.75,66659.42894365433,39.8,39.82,39.72,39.75,66659.4289
2009-11-02 11:20:00,39.75,39.79,39.67,39.75,68830.74584735642,39.75,39.79,39.67,39.75,68830.7458
2009-11-02 11:30:00,39.75,39.78,39.63,39.64,69265.00922809684,39.75,39.78,39.63,39.64,69265.0092
2009-11-02 11:40:00,39.65,39.74,39.63,39.73,49397.45955922267,39.65,39.74,39.63,39.73,49397.4596
2009-11-02 11:50:00,39.73,39.75,39.64,39.67,60254.044077733146,39.73,39.75,39.64,39.67,60254.0441
2009-11-02 12:00:00,39.67,39.7,39.66,39.7,58734.12224514168,39.67,39.7,39.66,39.7,58734.1222
2009-11-02 12:10:00,39.7,39.7,39.64,39.65,62208.22929106504,39.7,39.7,39.64,39.65,62208.2293
2009-11-02 12:20:00,39.65,39.67,39.57,39.6,119422.42970361524,39.65,39.67,39.57,39.6,119422.4297
2009-11-02 12:30:00,39.61,39.62,39.58,39.59,57322.76625773532,39.61,39.62,39.58,39.59,57322.7663
2009-11-02 12:40:00,39.58,39.6,39.48,39.5,77733.14515253501,39.58,39.6,39.48,39.5,77733.1452
2009-11-02 12:50:00,39.5,39.51,39.28,39.45,146563.89099989145,39.5,39.51,39.28,39.45,146563.891
2009-11-02 13:00:00,39.45,39.5,39.36,39.38,90543.91488437736,39.45,39.5,39.36,39.38,90543.9149
2009-11-02 13:10:00,39.38,39.46,39.3,39.45,74150.47226142656,39.38,39.46,39.3,39.45,74150.4723
2009-11-02 13:20:00,39.45,39.48,39.4,39.41,54174.35674736728,39.45,39.48,39.4,39.41,54174.3567
2009-11-02 13:30:00,39.42,39.42,39.35,39.37,58842.68809032679,39.42,39.42,39.35,39.37,58842.6881
2009-11-02 13:40:00,39.36,39.39,39.25,39.26,67962.2190858756,39.36,39.39,39.25,39.26,67962.2191
2009-11-02 13:50:00,39.24,39.25,39.13,39.14,65790.9021821735,39.24,39.25,39.13,39.14,65790.9022
2009-11-02 14:00:00,39.14,39.17,39.03,39.07,84138.5300184562,39.14,39.17,39.03,39.07,84138.53
2009-11-02 14:10:00,39.07,39.07,38.97,38.98,109434.3719465856,39.07,39.07,38.97,38.98,109434.3719
2009-11-02 14:20:00,38.99,39.1,38.98,39.06,109760.06948214093,38.99,39.1,38.98,39.06,109760.0695
2009-11-02 14:30:00,39.06,39.15,39.0,39.14,104114.64553251548,39.06,39.15,39.0,39.14,104114.6455
2009-11-02 14:40:00,39.14,39.24,39.14,39.24,73390.51134513083,39.14,39.24,39.14,39.24,73390.5113
2009-11-02 14:50:00,39.24,39.31,39.17,39.26,97709.26066659427,39.24,39.31,39.17,39.26,97709.2607
2009-11-02 15:00:00,39.27,39.36,39.26,39.32,95212.24622733687,39.27,39.36,39.26,39.32,95212.2462
2009-11-02 15:10:00,39.33,39.39,39.29,39.36,90869.61241993267,39.33,39.39,39.29,39.36,90869.6124
2009-11-02 15:20:00,39.35,39.36,39.29,39.31,110194.33286288136,39.35,39.36,39.29,39.31,110194.3329
2009-11-02 15:30:00,39.31,39.41,39.3,39.35,151883.61741396156,39.31,39.41,39.3,39.35,151883.6174
2009-11-02 15:40:00,39.35,39.4,39.21,39.22,118445.3370969493,39.35,39.4,39.21,39.22,118445.3371
2009-11-02 15:50:00,39.22,39.29,39.2,39.23,227771.1431983498,39.22,39.29,39.2,39.23,227771.1432
2009-11-03 09:30:00,39.81,39.81,38.96,39.48,214308.9783953968,39.81,39.81,38.96,39.48,214308.9784
2009-11-03 09:40:00,39.52,39.69,39.51,39.63,100531.97264140702,39.52,39.69,39.51,39.63,100531.9726
2009-11-03 09:50:00,39.64,39.68,39.57,39.62,167951.36250135707,39.64,39.68,39.57,39.62,167951.3625
2009-11-03 10:00:00,39.63,39.7,39.57,39.64,114862.66420584085,39.63,39.7,39.57,39.64,114862.6642
2009-11-03 10:10:00,39.64,39.67,39.53,39.63,125719.24872435132,39.64,39.67,39.53,39.63,125719.2487
2009-11-03 10:20:00,39.63,39.63,39.5,39.62,178482.24948431223,39.63,39.63,39.5,39.62,178482.2495
2009-11-03 10:30:00,39.63,39.63,39.53,39.59,91846.70502659865,39.63,39.63,39.53,39.59,91846.705
2009-11-03 10:40:00,39.58,39.75,39.56,39.71,88806.86136141571,39.58,39.75,39.56,39.71,88806.8614
2009-11-03 10:50:00,39.73,39.75,39.58,39.62,162957.33362284227,39.73,39.75,39.58,39.62,162957.3336
2009-11-03 11:00:00,39.62,39.62,39.54,39.57,94343.71946585603,39.62,39.62,39.54,39.57,94343.7195
2009-11-03 11:10:00,39.57,39.58,39.54,39.55,80013.02790142222,39.57,39.58,39.54,39.55,80013.0279
2009-11-03 11:20:00,39.55,39.62,39.54,39.62,76104.65747475844,39.55,39.62,39.54,39.62,76104.6575
2009-11-03 11:30:00,39.62,39.68,39.6,39.68,97926.3923569645,39.62,39.68,39.6,39.68,97926.3924
2009-11-03 11:40:00,39.68,39.84,39.67,39.81,64379.54619476713,39.68,39.84,39.67,39.81,64379.5462
2009-11-03 11:50:00,39.81,39.93,39.8,39.91,91846.70502659865,39.81,39.93,39.8,39.91,91846.705
2009-11-03 12:00:00,39.91,39.92,39.87,39.89,80990.12050808816,39.91,39.92,39.87,39.89,80990.1205
2009-11-03 12:10:00,39.89,39.9,39.84,39.86,50700.24970144393,39.89,39.9,39.84,39.86,50700.2497
2009-11-03 12:20:00,39.87,39.87,39.83,39.85,52003.03984366518,39.87,39.87,39.83,39.85,52003.0398
2009-11-03 12:30:00,39.85,40.01,39.85,39.99,75887.52578438823,39.85,40.01,39.85,39.99,75887.5258
2009-11-03 12:40:00,39.98,39.98,39.92,39.92,71110.62859624362,39.98,39.98,39.92,39.92,71110.6286
2009-11-03 12:50:00,39.93,39.96,39.87,39.89,69916.40429920747,39.93,39.96,39.87,39.89,69916.4043
2009-11-03 13:00:00,39.88,39.9,39.81,39.85,78058.84268809033,39.88,39.9,39.81,39.85,78058.8427
2009-11-03 13:10:00,39.85,39.86,39.8,39.83,50374.55216588861,39.85,39.86,39.8,39.83,50374.5522
2009-11-03 13:20:00,39.83,39.84,39.77,39.78,127781.99978286833,39.83,39.84,39.77,39.78,127781.9998
2009-11-03 13:30:00,39.78,39.83,39.76,39.76,154380.63185321898,39.78,39.83,39.76,39.76,154380.6319
2009-11-03 13:40:00,39.76,39.86,39.73,39.86,96515.03636955816,39.76,39.86,39.73,39.86,96515.0364
2009-11-03 13:50:00,39.87,39.88,39.81,39.87,94018.02193030072,39.87,39.88,39.81,39.87,94018.0219
2009-11-03 14:00:00,39.87,39.92,39.78,39.81,104440.34306807078,39.87,39.92,39.78,39.81,104440.3431
2009-11-03 14:10:00,39.8,39.87,39.8,39.82,78058.84268809033,39.8,39.87,39.8,39.82,78058.8427
2009-11-03 14:20:00,39.82,39.87,39.78,39.84,70459.233525133,39.82,39.87,39.78,39.84,70459.2335
2009-11-03 14:30:00,39.85,39.91,39.75,39.77,104766.0406036261,39.85,39.91,39.75,39.77,104766.0406
2009-11-03 14:40:00,39.77,39.82,39.76,39.76,114862.66420584085,39.77,39.82,39.76,39.76,114862.6642
2009-11-03 14:50:00,39.76,39.84,39.75,39.77,143741.17902507872,39.76,39.84,39.75,39.77,143741.179
2009-11-03 15:00:00,39.78,39.87,39.76,39.83,130713.27760286616,39.78,39.87,39.76,39.83,130713.2776
2009-11-03 15:10:00,39.83,39.86,39.78,39.83,140484.20366952557,39.83,39.86,39.78,39.83,140484.2037
2009-11-03 15:20:00,39.83,39.92,39.82,39.87,129953.3166865704,39.83,39.92,39.82,39.87,129953.3167
2009-11-03 15:30:00,39.87,39.94,39.87,39.93,185864.72695689937,39.87,39.94,39.87,39.93,185864.727
2009-11-03 15:40:00,39.92,39.93,39.76,39.87,198132.6674628162,39.92,39.93,39.76,39.87,198132.6675
2009-11-03 15:50:00,39.87,39.91,39.78,39.84,296167.62566496583,39.87,39.91,39.78,39.84,296167.6257
2009-11-04 09:30:00,39.89,39.89,39.57,39.59,214091.8467050266,39.89,39.89,39.57,39.59,214091.8467
2009-11-04 09:40:00,39.59,39.65,39.51,39.51,178482.24948431223,39.59,39.65,39.51,39.51,178482.2495
2009-11-04 09:50:00,39.51,39.57,39.46,39.46,105526.00151992185,39.51,39.57,39.46,39.46,105526.0015
2009-11-04 10:00:00,39.47,39.59,39.39,39.52,127564.8680924981,39.47,39.59,39.39,39.52,127564.8681
2009-11-04 10:10:00,39.52,39.76,39.52,39.73,111279.99131473238,39.52,39.76,39.52,39.73,111279.9913
2009-11-04 10:20:00,39.73,39.74,39.58,39.58,89675.38812289653,39.73,39.74,39.58,39.58,89675.3881
2009-11-04 10:30:00,39.58,39.62,39.57,39.61,81098.68635327327,39.58,39.62,39.57,39.61,81098.6864
2009-11-04 10:40:00,39.6,39.62,39.56,39.62,74801.8673325372,39.6,39.62,39.56,39.62,74801.8673
2009-11-04 10:50:00,39.62,39.62,39.49,39.5,79578.7645206818,39.62,39.62,39.49,39.5,79578.7645
2009-11-04 11:00:00,39.5,39.52,39.45,39.46,97600.69482140918,39.5,39.52,39.45,39.46,97600.6948
2009-11-04 11:10:00,39.46,39.49,39.43,39.44,57974.16132884595,39.46,39.49,39.43,39.44,57974.1613
2009-11-04 11:20:00,39.44,39.51,39.43,39.48,55802.84442514385,39.44,39.51,39.43,39.48,55802.8444
2009-11-04 11:30:00,39.48,39.48,39.4,39.47,150363.69558137012,39.48,39.48,39.4,39.47,150363.6956
2009-11-04 11:40:00,39.47,39.55,39.46,39.54,113125.61068287917,39.47,39.55,39.46,39.54,113125.6107
2009-11-04 11:50:00,39.54,39.56,39.51,39.51,70024.97014439257,39.54,39.56,39.51,39.51,70024.9701
2009-11-04 12:00:00,39.52,39.52,39.4,39.41,127456.302247313,39.52,39.52,39.4,39.41,127456.3022
2009-11-04 12:10:00,39.41,39.41,39.37,39.38,100206.2751058517,39.41,39.41,39.37,39.38,100206.2751
2009-11-04 12:20:00,39.37,39.39,39.33,39.38,90869.61241993267,39.37,39.39,39.33,39.38,90869.6124
2009-11-04 12:30:00,39.38,39.46,39.37,39.42,71219.19444142873,39.38,39.46,39.37,39.42,71219.1944
2009-11-04 12:40:00,39.42,39.43,39.4,39.42,78058.84268809033,39.42,39.43,39.4,39.42,78058.8427
2009-11-04 12:50:00,39.43,39.47,39.41,39.42,77624.57930734991,39.43,39.47,39.41,39.42,77624.5793
2009-11-04 13:00:00,39.42,39.47,39.41,39.46,84898.49093475193,39.42,39.47,39.41,39.46,84898.4909
2009-11-04 13:10:00,39.46,39.47,39.4,39.41,94669.41700141136,39.46,39.47,39.4,39.41,94669.417
2009-11-04 13:20:00,39.41,39.44,39.4,39.44,96840.73390511343,39.41,39.44,39.4,39.44,96840.7339
2009-11-04 13:30:00,39.44,39.48,39.43,39.46,78058.84268809033,39.44,39.48,39.43,39.46,78058.8427
2009-11-04 13:40:00,39.45,39.48,39.43,39.45,85984.14938660298,39.45,39.48,39.43,39.45,85984.1494
2009-11-04 13:50:00,39.46,39.47,39.43,39.44,89132.55889697102,39.46,39.47,39.43,39.44,89132.5589
2009-11-04 14:00:00,39.44,39.48,39.4,39.47,101400.49940288786,39.44,39.48,39.4,39.47,101400.4994
2009-11-04 14:10:00,39.47,39.53,39.38,39.4,94018.02193030072,39.47,39.53,39.38,39.4,94018.0219
2009-11-04 14:20:00,39.38,39.52,39.31,39.34,306481.3809575508,39.38,39.52,39.31,39.34,306481.381
2009-11-04 14:30:00,39.33,39.52,39.32,39.43,209097.81782651172,39.33,39.52,39.32,39.43,209097.8178
2009-11-04 14:40:00,39.44,39.54,39.41,39.52,152643.5783302573,39.44,39.54,39.41,39.52,152643.5783
2009-11-04 14:50:00,39.52,39.52,39.48,39.52,88264.03213549018,39.52,39.52,39.48,39.52,88264.0321
2009-11-04 15:00:00,39.52,39.52,39.5,39.52,120616.6540006514,39.52,39.52,39.5,39.52,120616.654
2009-11-04 15:10:00,39.52,39.54,39.46,39.47,145803.9300835957,39.52,39.54,39.46,39.47,145803.9301
2009-11-04 15:20:00,39.48,39.52,39.47,39.49,158614.69981543807,39.48,39.52,39.47,39.49,158614.6998
2009-11-04 15:30:00,39.49,39.53,39.45,39.5,262512.21365758334,39.49,39.53,39.45,39.5,262512.2137
2009-11-04 15:40:00,39.5,39.53,39.47,39.5,325914.66724568454,39.5,39.53,39.47,39.5,325914.6672
2009-11-04 15:50:00,39.5,39.52,39.39,39.4,323851.9161871675,39.5,39.52,39.39,39.4,323851.9162
2009-11-05 09:30:00,39.73,39.79,39.6,39.71,151883.61741396156,39.73,39.79,39.6,39.71,151883.6174
2009-11-05 09:40:00,39.71,40.06,39.65,40.06,144392.57409618935,39.71,40.06,39.65,40.06,144392.5741
2009-11-05 09:50:00,40.05,40.15,40.02,40.12,151883.61741396156,40.05,40.15,40.02,40.12,151883.6174
2009-11-05 10:00:00,40.11,40.23,40.1,40.1,303007.2739116274,40.11,40.23,40.1,40.1,303007.2739
2009-11-05 10:10:00,40.1,40.25,40.09,40.18,137227.22831397242,40.1,40.25,40.09,40.18,137227.2283
2009-11-05 10:20:00,40.18,40.35,40.14,40.34,117685.37618065358,40.18,40.35,40.14,40.34,117685.3762
2009-11-05 10:30:00,40.35,40.42,40.35,40.4,232548.0403864944,40.35,40.42,40.35,40.4,232548.0404
2009-11-05 10:40:00,40.4,40.49,40.34,40.49,189664.53153837804,40.4,40.49,40.34,40.49,189664.5315
2009-11-05 10:50:00,40.5,40.52,40.43,40.47,104874.6064488112,40.5,40.52,40.43,40.47,104874.6064
2009-11-05 11:00:00,40.48,40.48,40.39,40.39,114211.26913473022,40.48,40.48,40.39,40.39,114211.2691
2009-11-05 11:10:00,40.39,40.4,40.29,40.39,114102.70328954513,40.39,40.4,40.29,40.39,114102.7033
2009-11-05 11:20:00,40.38,40.56,40.38,40.53,88155.46629030508,40.38,40.56,40.38,40.53,88155.4663
2009-11-05 11:30:00,40.53,40.61,40.52,40.55,79795.89621105201,40.53,40.61,40.52,40.55,79795.8962
2009-11-05 11:40:00,40.54,40.66,40.53,40.63,97709.26066659427,40.54,40.66,40.53,40.63,97709.2607
2009-11-05 11:50:00,40.63,40.66,40.59,40.61,233633.69883834547,40.63,40.66,40.59,40.61,233633.6988
2009-11-05 12:00:00,40.61,40.68,40.57,40.63,153729.23678210835,40.61,40.68,40.57,40.63,153729.2368
2009-11-05 12:10:00,40.62,40.66,40.59,40.61,163391.5970035827,40.62,40.66,40.59,40.61,163391.597
2009-11-05 12:20:00,40.62,40.66,40.6,40.62,229399.6308761264,40.62,40.66,40.6,40.62,229399.6309
2009-11-05 12:30:00,40.62,40.66,40.59,40.63,193898.5995005971,40.62,40.66,40.59,40.63,193898.5995
2009-11-05 12:40:00,40.62,40.65,40.6,40.61,130604.71175768104,40.62,40.65,40.6,40.61,130604.7118
2009-11-05 12:50:00,40.61,40.77,40.6,40.76,121485.18076213224,40.61,40.77,40.6,40.76,121485.1808
2009-11-05 13:00:00,40.77,40.77,40.68,40.72,88698.2955162306,40.77,40.77,40.68,40.72,88698.2955
2009-11-05 13:10:00,40.72,40.87,40.72,40.84,102811.85539029422,40.72,40.87,40.72,40.84,102811.8554
2009-11-05 13:20:00,40.84,40.85,40.79,40.8,180653.56638801435,40.84,40.85,40.79,40.8,180653.5664
2009-11-05 13:30:00,40.8,40.93,40.8,40.92,241884.70307241345,40.8,40.93,40.8,40.92,241884.7031
2009-11-05 13:40:00,40.92,40.93,40.89,40.92,102703.28954510912,40.92,40.93,40.89,40.92,102703.2895
2009-11-05 13:50:00,40.92,40.97,40.92,40.94,115731.19096732169,40.92,40.97,40.92,40.94,115731.191
2009-11-05 14:00:00,40.94,40.97,40.92,40.92,135815.87232656608,40.94,40.97,40.92,40.92,135815.8723
2009-11-05 14:10:00,40.92,40.98,40.91,40.98,81315.81804364348,40.92,40.98,40.91,40.98,81315.818
2009-11-05 14:20:00,40.97,41.03,40.96,41.01,147975.2469872978,40.97,41.03,40.96,41.01,147975.247
2009-11-05 14:30:00,41.02,41.03,40.96,41.0,161437.4117902508,41.02,41.03,40.96,41.0,161437.4118
2009-11-05 14:40:00,41.0,41.08,41.0,41.05,117468.24449028337,41.0,41.08,41.0,41.05,117468.2445
2009-11-05 14:50:00,41.05,41.11,41.04,41.08,115731.19096732169,41.05,41.11,41.04,41.08,115731.191
2009-11-05 15:00:00,41.08,41.19,41.06,41.16,339919.66127456306,41.08,41.19,41.06,41.16,339919.6613
2009-11-05 15:10:00,41.15,41.18,41.09,41.18,148626.64205840844,41.15,41.18,41.09,41.18,148626.6421
2009-11-05 15:20:00,41.18,41.18,41.06,41.12,129301.92161545978,41.18,41.18,41.06,41.12,129301.9216
2009-11-05 15:30:00,41.12,41.12,41.01,41.04,155032.0269243296,41.12,41.12,41.01,41.04,155032.0269
2009-11-05 15:40:00,41.04,41.04,40.78,40.78,305829.98588644015,41.04,41.04,40.78,40.78,305829.9859
2009-11-05 15:50:00,40.79,40.88,40.71,40.88,927695.1471067204,40.79,40.88,40.71,40.88,927695.1471
2009-11-06 09:30:00,40.93,40.98,40.63,40.78,379546.1947671263,40.93,40.98,40.63,40.78,379546.1948
2009-11-06 09:40:00,40.78,41.04,40.77,40.98,267723.3742264684,40.78,41.04,40.77,40.98,267723.3742
2009-11-06 09:50:00,40.98,41.16,40.97,41.15,269894.6911301705,40.98,41.16,40.97,41.15,269894.6911
2009-11-06 10:00:00,41.15,41.18,41.09,41.09,134621.64802952993,41.15,41.18,41.09,41.09,134621.648
2009-11-06 10:10:00,41.1,41.27,41.08,41.22,169037.02095320812,41.1,41.27,41.08,41.22,169037.021
2009-11-06 10:20:00,41.21,41.23,40.96,41.04,265334.9256323961,41.21,41.23,40.96,41.04,265334.9256
2009-11-06 10:30:00,41.04,41.04,40.89,40.95,101183.36771251763,41.04,41.04,40.89,40.95,101183.3677
2009-11-06 10:40:00,40.96,41.01,40.87,40.99,115079.79589621106,40.96,41.01,40.87,40.99,115079.7959
2009-11-06 10:50:00,40.99,41.04,40.96,41.01,177613.72272283142,40.99,41.04,40.96,41.01,177613.7227
2009-11-06 11:00:00,41.01,41.11,40.93,41.08,152535.0124850722,41.01,41.11,40.93,41.08,152535.0125
2009-11-06 11:10:00,41.08,41.15,41.04,41.07,111822.8205406579,41.08,41.15,41.04,41.07,111822.8205
2009-11-06 11:20:00,41.08,41.15,41.03,41.12,89132.55889697102,41.08,41.15,41.03,41.12,89132.5589
2009-11-06 11:30:00,41.1,41.1,41.0,41.09,99554.88003474109,41.1,41.1,41.0,41.09,99554.88
2009-11-06 11:40:00,41.08,41.23,41.07,41.22,103137.55292584954,41.08,41.23,41.07,41.22,103137.5529
2009-11-06 11:50:00,41.22,41.33,41.19,41.33,61339.7025295842,41.22,41.33,41.19,41.33,61339.7025
2009-11-06 12:00:00,41.33,41.37,41.3,41.31,88046.90044511997,41.33,41.37,41.3,41.31,88046.9004
2009-11-06 12:10:00,41.31,41.35,41.28,41.29,79687.3303658669,41.31,41.35,41.28,41.29,79687.3304
2009-11-06 12:20:00,41.29,41.29,41.21,41.23,96949.29975029857,41.29,41.29,41.21,41.23,96949.2998
2009-11-06 12:30:00,41.22,41.27,41.2,41.21,74150.47226142656,41.22,41.27,41.2,41.21,74150.4723
2009-11-06 12:40:00,41.21,41.24,41.18,41.2,29312.77819997829,41.21,41.24,41.18,41.2,29312.7782
2009-11-06 12:50:00,41.19,41.23,41.16,41.18,57105.63456736511,41.19,41.23,41.16,41.18,57105.6346
2009-11-06 13:00:00,41.18,41.26,41.17,41.25,46900.44511996526,41.18,41.26,41.17,41.25,46900.4451
2009-11-06 13:10:00,41.25,41.32,41.25,41.31,55151.449354033226,41.25,41.32,41.25,41.31,55151.4494
2009-11-06 13:20:00,41.31,41.33,41.26,41.29,66550.86309846923,41.31,41.33,41.26,41.29,66550.8631
2009-11-06 13:30:00,41.29,41.3,41.24,41.25,60688.307458473566,41.29,41.3,41.24,41.25,60688.3075
2009-11-06 13:40:00,41.25,41.25,41.2,41.22,64270.98034958202,41.25,41.25,41.2,41.22,64270.9803
2009-11-06 13:50:00,41.23,41.27,41.2,41.21,203778.0914124417,41.23,41.27,41.2,41.21,203778.0914
2009-11-06 14:00:00,41.21,41.23,41.17,41.23,89349.69058734123,41.21,41.23,41.17,41.23,89349.6906
2009-11-06 14:10:00,41.22,41.24,41.21,41.21,128759.09238953426,41.22,41.24,41.21,41.21,128759.0924
2009-11-06 14:20:00,41.21,41.24,41.21,41.24,64813.80957550755,41.21,41.24,41.21,41.24,64813.8096
2009-11-06 14:30:00,41.24,41.24,41.18,41.23,34849.63630441863,41.24,41.24,41.18,41.23,34849.6363
2009-11-06 14:40:00,41.24,41.37,41.23,41.26,133535.98957767888,41.24,41.37,41.23,41.26,133535.9896
2009-11-06 14:50:00,41.27,41.52,41.26,41.5,358701.55249158613,41.27,41.52,41.26,41.5,358701.5525
2009-11-06 15:00:00,41.5,42.09,41.44,42.04,967104.5489089132,41.5,42.09,41.44,42.04,967104.5489
2009-11-06 15:10:00,42.03,42.8,41.97,42.67,1264032.1354901749,42.03,42.8,41.97,42.67,1264032.1355
2009-11-06 15:20:00,42.64,42.65,42.21,42.44,763652.1550320269,42.64,42.65,42.21,42.44,763652.155
2009-11-06 15:30:00,42.44,42.46,42.12,42.15,528824.2318966454,42.44,42.46,42.12,42.15,528824.2319
2009-11-06 15:40:00,42.14,42.22,41.97,42.02,532515.4706329389,42.14,42.22,41.97,42.02,532515.4706
2009-11-06 15:50:00,42.01,42.15,41.9,42.14,719574.4218868744,42.01,42.15,41.9,42.14,719574.4219
2009-11-09 09:30:00,42.04,42.15,41.81,41.85,188796.0047768972,42.04,42.15,41.81,41.85,188796.0048
2009-11-09 09:40:00,41.85,41.85,41.39,41.62,274563.02247313,41.85,41.85,41.39,41.62,274563.0225
2009-11-09 09:50:00,41.62,41.74,41.5,41.57,246878.73195092825,41.62,41.74,41.5,41.57,246878.732
2009-11-09 10:00:00,41.57,41.68,41.45,41.48,190315.92660948867,41.57,41.68,41.45,41.48,190315.9266
2009-11-09 10:10:00,41.48,41.52,41.37,41.45,261209.42351536208,41.48,41.52,41.37,41.45,261209.4235
2009-11-09 10:20:00,41.45,41.52,41.44,41.5,185647.5952665292,41.45,41.52,41.44,41.5,185647.5953
2009-11-09 10:30:00,41.49,41.57,41.44,41.45,162088.80686136143,41.49,41.57,41.44,41.45,162088.8069
2009-11-09 10:40:00,41.45,41.58,41.45,41.53,108565.84518510476,41.45,41.58,41.45,41.53,108565.8452
2009-11-09 10:50:00,41.53,41.54,41.45,41.54,80230.15959179243,41.53,41.54,41.45,41.54,80230.1596
2009-11-09 11:00:00,41.55,41.58,41.45,41.52,105960.26490066224,41.55,41.58,41.45,41.52,105960.2649
2009-11-09 11:10:00,41.52,41.69,41.48,41.67,105091.7381391814,41.52,41.69,41.48,41.67,105091.7381
2009-11-09 11:20:00,41.67,41.68,41.51,41.54,110194.33286288136,41.67,41.68,41.51,41.54,110194.3329
2009-11-09 11:30:00,41.53,41.64,41.5,41.5,51677.34230810987,41.53,41.64,41.5,41.5,51677.3423
2009-11-09 11:40:00,41.51,41.57,41.5,41.55,50700.24970144393,41.51,41.57,41.5,41.55,50700.2497
2009-11-09 11:50:00,41.56,41.57,41.45,41.46,53305.82998588644,41.56,41.57,41.45,41.46,53305.83
2009-11-09 12:00:00,41.45,41.5,41.45,41.48,51894.47399848008,41.45,41.5,41.45,41.48,51894.474
2009-11-09 12:10:00,41.48,41.54,41.47,41.49,56997.06872218,41.48,41.54,41.47,41.49,56997.0687
2009-11-09 12:20:00,41.5,41.54,41.47,41.5,48094.669417001416,41.5,41.54,41.47,41.5,48094.6694
2009-11-09 12:30:00,41.5,41.55,41.5,41.54,36478.1239821952,41.5,41.55,41.5,41.54,36478.124
2009-11-09 12:40:00,41.53,41.57,41.51,41.54,58625.55639995658,41.53,41.57,41.51,41.54,58625.5564
2009-11-09 12:50:00,41.53,41.55,41.47,41.55,66008.0338725437,41.53,41.55,41.47,41.55,66008.0339
2009-11-09 13:00:00,41.56,41.61,41.48,41.49,66008.0338725437,41.56,41.61,41.48,41.49,66008.0339
2009-11-09 13:10:00,41.48,41.55,41.45,41.52,40929.3236347845,41.48,41.55,41.45,41.52,40929.3236
2009-11-09 13:20:00,41.52,41.53,41.47,41.51,84898.49093475193,41.52,41.53,41.47,41.51,84898.4909
2009-11-09 13:30:00,41.51,41.58,41.48,41.58,66116.59971772881,41.51,41.58,41.48,41.58,66116.5997
2009-11-09 13:40:00,41.57,41.6,41.51,41.51,56237.10780588427,41.57,41.6,41.51,41.51,56237.1078
2009-11-09 13:50:00,41.51,41.52,41.47,41.48,74259.03810661167,41.51,41.52,41.47,41.48,74259.0381
2009-11-09 14:00:00,41.49,41.49,41.41,41.41,152535.0124850722,41.49,41.49,41.41,41.41,152535.0125
2009-11-09 14:10:00,41.41,41.54,41.39,41.52,66550.86309846923,41.41,41.54,41.39,41.52,66550.8631
2009-11-09 14:20:00,41.52,41.55,41.49,41.52,49614.59124959288,41.52,41.55,41.49,41.52,49614.5912
2009-11-09 14:30:00,41.53,41.61,41.53,41.6,100857.67017696232,41.53,41.61,41.53,41.6,100857.6702
2009-11-09 14:40:00,41.59,41.63,41.59,41.63,104331.77722288568,41.59,41.63,41.59,41.63,104331.7772
2009-11-09 14:50:00,41.63,41.63,41.62,41.62,74041.90641624146,41.63,41.63,41.62,41.62,74041.9064
2009-11-09 15:00:00,41.62,41.63,41.56,41.61,149929.4322006297,41.62,41.63,41.56,41.61,149929.4322
2009-11-09 15:10:00,41.61,41.63,41.53,41.63,111605.6888502877,41.61,41.63,41.53,41.63,111605.6889
2009-11-09 15:20:00,41.62,41.68,41.62,41.67,121919.44414287266,41.62,41.68,41.62,41.67,121919.4441
2009-11-09 15:30:00,41.67,41.67,41.6,41.62,182064.9223754207,41.67,41.67,41.6,41.62,182064.9224
2009-11-09 15:40:00,41.62,41.72,41.6,41.71,189555.9656931929,41.62,41.72,41.6,41.71,189555.9657
2009-11-09 15:50:00,41.72,41.83,41.71,41.83,310389.75138421456,41.72,41.83,41.71,41.83,310389.7514
2009-11-10 09:30:00,41.48,41.91,41.45,41.88,137552.92584952773,41.48,41.91,41.45,41.88,137552.9258
2009-11-10 09:40:00,41.85,42.24,41.85,42.2,201172.5111279992,41.85,42.24,41.85,42.2,201172.5111
2009-11-10 09:50:00,42.2,42.51,42.19,42.41,227228.31397242428,42.2,42.51,42.19,42.41,227228.314
2009-11-10 10:00:00,42.41,42.45,42.32,42.34,204972.3157094778,42.41,42.45,42.32,42.34,204972.3157
2009-11-10 10:10:00,42.33,42.37,42.16,42.21,144066.87656063403,42.33,42.37,42.16,42.21,144066.8766
2009-11-10 10:20:00,42.22,42.23,42.09,42.14,104006.07968733036,42.22,42.23,42.09,42.14,104006.0797
2009-11-10 10:30:00,42.14,42.2,42.11,42.13,93475.1927043752,42.14,42.2,42.11,42.13,93475.1927
2009-11-10 10:40:00,42.13,42.18,42.08,42.09,97709.26066659427,42.13,42.18,42.08,42.09,97709.2607
2009-11-10 10:50:00,42.09,42.1,41.92,41.94,125067.8536532407,42.09,42.1,41.92,41.94,125067.8537
2009-11-10 11:00:00,41.93,41.98,41.87,41.88,134730.21387471503,41.93,41.98,41.87,41.88,134730.2139
2009-11-10 11:10:00,41.89,41.9,41.62,41.71,164585.82130061885,41.89,41.9,41.62,41.71,164585.8213
2009-11-10 11:20:00,41.72,41.77,41.68,41.75,153077.84171099772,41.72,41.77,41.68,41.75,153077.8417
2009-11-10 11:30:00,41.77,41.83,41.72,41.74,97817.8265117794,41.77,41.83,41.72,41.74,97817.8265
2009-11-10 11:40:00,41.74,41.75,41.68,41.74,104766.0406036261,41.74,41.75,41.68,41.74,104766.0406
2009-11-10 11:50:00,41.74,41.74,41.61,41.61,93040.9293236348,41.74,41.74,41.61,41.61,93040.9293
2009-11-10 12:00:00,41.61,41.69,41.56,41.66,80990.12050808816,41.61,41.69,41.56,41.66,80990.1205
2009-11-10 12:10:00,41.66,41.71,41.57,41.71,98252.0898925198,41.66,41.71,41.57,41.71,98252.0899
2009-11-10 12:20:00,41.7,41.78,41.68,41.74,89675.38812289653,41.7,41.78,41.68,41.74,89675.3881
2009-11-10 12:30:00,41.74,41.85,41.74,41.82,67745.08739550538,41.74,41.85,41.74,41.82,67745.0874
2009-11-10 12:40:00,41.83,41.84,41.78,41.8,86852.67614808382,41.83,41.84,41.78,41.8,86852.6761
2009-11-10 12:50:00,41.82,41.85,41.79,41.81,75996.09162957333,41.82,41.85,41.79,41.81,75996.0916
2009-11-10 13:00:00,41.82,41.84,41.75,41.77,80230.15959179243,41.82,41.84,41.75,41.77,80230.1596
2009-11-10 13:10:00,41.77,41.85,41.77,41.84,48963.19617848225,41.77,41.85,41.77,41.84,48963.1962
2009-11-10 13:20:00,41.85,41.85,41.76,41.76,69699.27260883726,41.85,41.85,41.76,41.76,69699.2726
2009-11-10 13:30:00,41.77,41.8,41.74,41.77,69047.87753772663,41.77,41.8,41.74,41.77,69047.8775
2009-11-10 13:40:00,41.77,41.77,41.67,41.68,52220.17153403539,41.77,41.77,41.67,41.68,52220.1715
2009-11-10 13:50:00,41.68,41.71,41.63,41.68,70242.10183476278,41.68,41.71,41.63,41.68,70242.1018
2009-11-10 14:00:00,41.69,41.86,41.69,41.86,102703.28954510912,41.69,41.86,41.69,41.86,102703.2895
2009-11-10 14:10:00,41.86,41.86,41.77,41.82,83052.87156660514,41.86,41.86,41.77,41.82,83052.8716
2009-11-10 14:20:00,41.82,41.91,41.81,41.88,67202.25816957986,41.82,41.91,41.81,41.88,67202.2582
2009-11-10 14:30:00,41.88,41.98,41.87,41.87,104657.474758441,41.88,41.98,41.87,41.87,104657.4748
2009-11-10 14:40:00,41.88,41.94,41.85,41.86,82727.17403104983,41.88,41.94,41.85,41.86,82727.174
2009-11-10 14:50:00,41.85,41.94,41.83,41.93,91412.4416458582,41.85,41.94,41.83,41.93,91412.4416
2009-11-10 15:00:00,41.93,41.96,41.85,41.85,126587.77548583216,41.93,41.96,41.85,41.85,126587.7755
2009-11-10 15:10:00,41.86,41.96,41.81,41.87,190967.3216805993,41.86,41.96,41.81,41.87,190967.3217
2009-11-10 15:20:00,41.86,41.89,41.82,41.87,134947.34556508524,41.86,41.89,41.82,41.87,134947.3456
2009-11-10 15:30:00,41.89,41.91,41.78,41.83,153512.10509173814,41.89,41.91,41.78,41.83,153512.1051
2009-11-10 15:40:00,41.84,41.86,41.73,41.78,173922.48398653785,41.84,41.86,41.73,41.78,173922.484
2009-11-10 15:50:00,41.78,41.96,41.76,41.92,473998.4800781674,41.78,41.96,41.76,41.92,473998.4801
2009-11-11 09:30:00,41.87,42.2,41.86,42.1,82292.91065030942,41.87,42.2,41.86,42.1,82292.9107
2009-11-11 09:40:00,42.09,42.32,42.06,42.31,127999.13147323852,42.09,42.32,42.06,42.31,127999.1315
2009-11-11 09:50:00,42.31,42.42,42.19,42.37,100640.53848659212,42.31,42.42,42.19,42.37,100640.5385
2009-11-11 10:00:00,42.38,42.45,42.32,42.43,98469.22158289002,42.38,42.45,42.32,42.43,98469.2216
2009-11-11 10:10:00,42.44,42.59,42.4,42.48,104983.17229399632,42.44,42.59,42.4,42.48,104983.1723
2009-11-11 10:20:00,42.48,42.5,42.33,42.47,265877.7548583216,42.48,42.5,42.33,42.47,265877.7549
2009-11-11 10:30:00,42.45,42.47,42.28,42.29,85441.32016067745,42.45,42.47,42.28,42.29,85441.3202
2009-11-11 10:40:00,42.29,42.32,42.19,42.3,104548.90891325587,42.29,42.32,42.19,42.3,104548.9089
2009-11-11 10:50:00,42.3,42.38,42.23,42.27,127347.73640212788,42.3,42.38,42.23,42.27,127347.7364
2009-11-11 11:00:00,42.26,42.26,42.09,42.1,59819.780696992726,42.26,42.26,42.09,42.1,59819.7807
2009-11-11 11:10:00,42.09,42.15,41.98,42.15,96189.33883400285,42.09,42.15,41.98,42.15,96189.3388
2009-11-11 11:20:00,42.15,42.25,42.14,42.21,88155.46629030508,42.15,42.25,42.14,42.21,88155.4663
2009-11-11 11:30:00,42.22,42.39,42.21,42.32,64270.98034958202,42.22,42.39,42.21,42.32,64270.9803
2009-11-11 11:40:00,42.32,42.37,42.24,42.35,39083.70426663772,42.32,42.37,42.24,42.35,39083.7043
2009-11-11 11:50:00,42.34,42.37,42.28,42.36,71870.58951253936,42.34,42.37,42.28,42.36,71870.5895
2009-11-11 12:00:00,42.35,42.4,42.35,42.38,72304.85289327978,42.35,42.4,42.35,42.38,72304.8529
2009-11-11 12:10:00,42.36,42.41,42.33,42.33,52980.132450331126,42.36,42.41,42.33,42.33,52980.1325
2009-11-11 12:20:00,42.34,42.38,42.3,42.37,54174.35674736728,42.34,42.38,42.3,42.37,54174.3567
2009-11-11 12:30:00,42.37,42.45,42.35,42.44,50700.24970144393,42.37,42.45,42.35,42.44,50700.2497
2009-11-11 12:40:00,42.44,42.67,42.42,42.65,162088.80686136143,42.44,42.67,42.42,42.65,162088.8069
2009-11-11 12:50:00,42.66,42.69,42.61,42.62,133644.55542286398,42.66,42.69,42.61,42.62,133644.5554
2009-11-11 13:00:00,42.62,42.73,42.61,42.72,57105.63456736511,42.62,42.73,42.61,42.72,57105.6346
2009-11-11 13:10:00,42.73,42.74,42.68,42.72,57431.33210292042,42.73,42.74,42.68,42.72,57431.3321
2009-11-11 13:20:00,42.72,42.72,42.66,42.7,58408.42470958637,42.72,42.72,42.66,42.7,58408.4247
2009-11-11 13:30:00,42.71,42.73,42.68,42.71,59711.21485180762,42.71,42.73,42.68,42.71,59711.2149
2009-11-11 13:40:00,42.7,42.71,42.63,42.66,91738.13918141351,42.7,42.71,42.63,42.66,91738.1392
2009-11-11 13:50:00,42.67,42.8,42.62,42.78,129084.78992508956,42.67,42.8,42.62,42.78,129084.7899
2009-11-11 14:00:00,42.77,42.78,42.74,42.75,55260.01519921833,42.77,42.78,42.74,42.75,55260.0152
2009-11-11 14:10:00,42.75,42.83,42.71,42.83,75670.39409401802,42.75,42.83,42.71,42.83,75670.3941
2009-11-11 14:20:00,42.83,42.87,42.75,42.82,81315.81804364348,42.83,42.87,42.75,42.82,81315.818
2009-11-11 14:30:00,42.81,42.88,42.78,42.79,71436.32613179894,42.81,42.88,42.78,42.79,71436.3261
2009-11-11 14:40:00,42.79,42.79,42.73,42.76,62208.22929106504,42.79,42.79,42.73,42.76,62208.2293
2009-11-11 14:50:00,42.75,42.76,42.66,42.67,122787.9709043535,42.75,42.76,42.66,42.67,122787.9709
2009-11-11 15:00:00,42.68,42.73,42.66,42.72,140592.76951471067,42.68,42.73,42.66,42.72,140592.7695
2009-11-11 15:10:00,42.72,42.75,42.67,42.75,109325.8061014005,42.72,42.75,42.67,42.75,109325.8061
2009-11-11 15:20:00,42.72,42.75,42.71,42.74,64270.98034958202,42.72,42.75,42.71,42.74,64270.9803
2009-11-11 15:30:00,42.74,42.77,42.7,42.73,115839.7568125068,42.74,42.77,42.7,42.73,115839.7568
2009-11-11 15:40:00,42.72,42.84,42.71,42.83,205949.40831614376,42.72,42.84,42.71,42.83,205949.4083
2009-11-11 15:50:00,42.84,42.87,42.7,42.78,396482.4666160026,42.84,42.87,42.7,42.78,396482.4666
2009-11-12 09:30:00,42.65,42.7,42.53,42.53,144501.13994137445,42.65,42.7,42.53,42.53,144501.1399
2009-11-12 09:40:00,42.54,42.62,42.46,42.57,327108.89154272067,42.54,42.62,42.46,42.57,327108.8915
2009-11-12 09:50:00,42.57,42.7,42.54,42.69,140158.50613397025,42.57,42.7,42.54,42.69,140158.5061
2009-11-12 10:00:00,42.69,42.74,42.62,42.66,136033.0040169363,42.69,42.74,42.62,42.66,136033.004
2009-11-12 10:10:00,42.66,42.73,42.59,42.68,120616.6540006514,42.66,42.73,42.59,42.68,120616.654
2009-11-12 10:20:00,42.68,42.9,42.67,42.86,112257.08392139833,42.68,42.9,42.67,42.86,112257.0839
2009-11-12 10:30:00,42.86,42.95,42.83,42.9,93366.6268591901,42.86,42.95,42.83,42.9,93366.6269
2009-11-12 10:40:00,42.9,43.02,42.88,42.98,86526.9786125285,42.9,43.02,42.88,42.98,86526.9786
2009-11-12 10:50:00,42.98,43.11,42.93,42.94,90652.48072956248,42.98,43.11,42.93,42.94,90652.4807
2009-11-12 11:00:00,42.94,42.99,42.76,42.77,124633.59027250028,42.94,42.99,42.76,42.77,124633.5903
2009-11-12 11:10:00,42.77,42.83,42.73,42.78,61882.53175550972,42.77,42.83,42.73,42.78,61882.5318
2009-11-12 11:20:00,42.78,42.79,42.67,42.76,69156.44338291173,42.78,42.79,42.67,42.76,69156.4434
2009-11-12 11:30:00,42.74,42.78,42.67,42.78,75561.82824883291,42.74,42.78,42.67,42.78,75561.8282
2009-11-12 11:40:00,42.78,42.78,42.68,42.7,52763.00075996092,42.78,42.78,42.68,42.7,52763.0008
2009-11-12 11:50:00,42.72,42.77,42.71,42.77,75778.95993920312,42.72,42.77,42.71,42.77,75778.9599
2009-11-12 12:00:00,42.79,42.83,42.77,42.83,56779.93703180979,42.79,42.83,42.77,42.83,56779.937
2009-11-12 12:10:00,42.83,42.87,42.78,42.79,40277.92856367387,42.83,42.87,42.78,42.79,40277.9286
2009-11-12 12:20:00,42.78,42.85,42.78,42.84,30941.26587775486,42.78,42.85,42.78,42.84,30941.2659
2009-11-12 12:30:00,42.84,42.86,42.79,42.79,59059.819780697,42.84,42.86,42.79,42.79,59059.8198
2009-11-12 12:40:00,42.79,42.85,42.79,42.84,66116.59971772881,42.79,42.85,42.79,42.84,66116.5997
2009-11-12 12:50:00,42.83,42.91,42.83,42.85,80013.02790142222,42.83,42.91,42.83,42.85,80013.0279
2009-11-12 13:00:00,42.85,42.88,42.76,42.78,71327.76028661383,42.85,42.88,42.76,42.78,71327.7603
2009-11-12 13:10:00,42.77,42.85,42.76,42.81,70024.97014439257,42.77,42.85,42.76,42.81,70024.9701
2009-11-12 13:20:00,42.81,42.83,42.78,42.83,59928.34654217783,42.81,42.83,42.78,42.83,59928.3465
2009-11-12 13:30:00,42.83,42.84,42.71,42.73,65573.77049180328,42.83,42.84,42.71,42.73,65573.7705
2009-11-12 13:40:00,42.73,42.76,42.7,42.74,62968.19020736076,42.73,42.76,42.7,42.74,62968.1902
2009-11-12 13:50:00,42.74,42.76,42.67,42.67,72087.72120290957,42.74,42.76,42.67,42.67,72087.7212
2009-11-12 14:00:00,42.67,42.74,42.66,42.72,71219.19444142873,42.67,42.74,42.66,42.72,71219.1944
2009-11-12 14:10:00,42.72,42.73,42.66,42.67,63293.88774291608,42.72,42.73,42.66,42.67,63293.8877
2009-11-12 14:20:00,42.67,42.7,42.64,42.67,81098.68635327327,42.67,42.7,42.64,42.67,81098.6864
2009-11-12 14:30:00,42.68,42.75,42.67,42.71,72739.1162740202,42.68,42.75,42.67,42.71,72739.1163
2009-11-12 14:40:00,42.72,42.72,42.66,42.71,79578.7645206818,42.72,42.72,42.66,42.71,79578.7645
2009-11-12 14:50:00,42.71,42.73,42.66,42.67,94343.71946585603,42.71,42.73,42.66,42.67,94343.7195
2009-11-12 15:00:00,42.67,42.75,42.64,42.75,125827.81456953642,42.67,42.75,42.64,42.75,125827.8146
2009-11-12 15:10:00,42.75,42.79,42.73,42.75,125176.4194984258,42.75,42.79,42.73,42.75,125176.4195
2009-11-12 15:20:00,42.77,42.78,42.71,42.75,109977.20117251114,42.77,42.78,42.71,42.75,109977.2012
2009-11-12 15:30:00,42.74,42.77,42.7,42.73,185321.89773097384,42.74,42.77,42.7,42.73,185321.8977
2009-11-12 15:40:00,42.72,42.79,42.7,42.77,290847.89925089566,42.72,42.79,42.7,42.77,290847.8993
2009-11-12 15:50:00,42.77,42.83,42.75,42.83,262620.7795027684,42.77,42.83,42.75,42.83,262620.7795
2009-11-13 09:30:00,42.67,42.84,42.66,42.75,82510.04234067962,42.67,42.84,42.66,42.75,82510.0423
2009-11-13 09:40:00,42.75,42.92,42.71,42.87,115839.7568125068,42.75,42.92,42.71,42.87,115839.7568
2009-11-13 09:50:00,42.88,43.03,42.68,42.77,122679.4050591684,42.88,43.03,42.68,42.77,122679.4051
2009-11-13 10:00:00,42.77,42.94,42.75,42.89,89132.55889697102,42.77,42.94,42.75,42.89,89132.5589
2009-11-13 10:10:00,42.91,43.03,42.9,43.03,72739.1162740202,42.91,43.03,42.9,43.03,72739.1163
2009-11-13 10:20:00,43.03,43.18,43.02,43.07,91955.27087178374,43.03,43.18,43.02,43.07,91955.2709
2009-11-13 10:30:00,43.07,43.28,43.07,43.28,86526.9786125285,43.07,43.28,43.07,43.28,86526.9786
2009-11-13 10:40:00,43.28,43.35,43.22,43.3,83921.39832808598,43.28,43.35,43.22,43.3,83921.3983
2009-11-13 10:50:00,43.29,43.32,43.23,43.29,71110.62859624362,43.29,43.32,43.23,43.29,71110.6286
2009-11-13 11:00:00,43.29,43.35,43.22,43.26,61991.097600694826,43.29,43.35,43.22,43.26,61991.0976
2009-11-13 11:10:00,43.25,43.26,43.22,43.25,39952.23102811856,43.25,43.26,43.22,43.25,39952.231
2009-11-13 11:20:00,43.25,43.35,43.25,43.31,69156.44338291173,43.25,43.35,43.25,43.31,69156.4434
2009-11-13 11:30:00,43.31,43.31,43.19,43.19,47334.70850070568,43.31,43.31,43.19,43.19,47334.7085
2009-11-13 11:40:00,43.2,43.25,42.92,42.97,104983.17229399632,43.2,43.25,42.92,42.97,104983.1723
2009-11-13 11:50:00,42.97,43.08,42.91,43.03,95755.0754532624,42.97,43.08,42.91,43.03,95755.0755
2009-11-13 12:00:00,43.03,43.1,43.0,43.02,64705.24373032244,43.03,43.1,43.0,43.02,64705.2437
2009-11-13 12:10:00,43.03,43.14,43.01,43.13,38432.30919552709,43.03,43.14,43.01,43.13,38432.3092
2009-11-13 12:20:00,43.13,43.22,43.13,43.18,35718.16306589947,43.13,43.22,43.13,43.18,35718.1631
2009-11-13 12:30:00,43.18,43.29,43.16,43.26,36912.38736293562,43.18,43.29,43.16,43.26,36912.3874
2009-11-13 12:40:00,43.26,43.27,43.22,43.24,55260.01519921833,43.26,43.27,43.22,43.24,55260.0152
2009-11-13 12:50:00,43.24,43.25,43.13,43.14,52220.17153403539,43.24,43.25,43.13,43.14,52220.1715
2009-11-13 13:00:00,43.13,43.14,43.1,43.11,24427.31516664857,43.13,43.14,43.1,43.11,24427.3152
2009-11-13 13:10:00,43.11,43.12,43.09,43.1,30072.73911627402,43.11,43.12,43.09,43.1,30072.7391
2009-11-13 13:20:00,43.11,43.18,43.11,43.14,39517.96764737814,43.11,43.18,43.11,43.14,39517.9676
2009-11-13 13:30:00,43.14,43.19,43.12,43.19,41363.587015524914,43.14,43.19,43.12,43.19,41363.587
2009-11-13 13:40:00,43.18,43.2,43.04,43.04,121485.18076213224,43.18,43.2,43.04,43.04,121485.1808
2009-11-13 13:50:00,43.04,43.07,43.02,43.03,100206.2751058517,43.04,43.07,43.02,43.03,100206.2751
2009-11-13 14:00:00,43.02,43.06,43.02,43.04,36912.38736293562,43.02,43.06,43.02,43.04,36912.3874
2009-11-13 14:10:00,43.03,43.04,42.97,43.0,42666.377157746174,43.03,43.04,42.97,43.0,42666.3772
2009-11-13 14:20:00,43.0,43.01,42.96,42.99,52654.43491477581,43.0,43.01,42.96,42.99,52654.4349
2009-11-13 14:30:00,42.98,43.02,42.93,43.0,70784.93106068831,42.98,43.02,42.93,43.0,70784.9311
2009-11-13 14:40:00,42.99,43.07,42.95,43.05,61773.965910324616,42.99,43.07,42.95,43.05,61773.9659
2009-11-13 14:50:00,43.06,43.11,43.02,43.02,86092.71523178808,43.06,43.11,43.02,43.02,86092.7152
2009-11-13 15:00:00,43.02,43.03,42.9,42.9,87069.80783845403,43.02,43.03,42.9,42.9,87069.8078
2009-11-13 15:10:00,42.9,42.91,42.88,42.89,77733.14515253501,42.9,42.91,42.88,42.89,77733.1452
2009-11-13 15:20:00,42.9,42.92,42.86,42.92,58625.55639995658,42.9,42.92,42.86,42.92,58625.5564
2009-11-13 15:30:00,42.91,43.0,42.9,42.97,86635.54445771361,42.91,43.0,42.9,42.97,86635.5445
2009-11-13 15:40:00,42.98,43.05,42.97,42.99,122028.00998805776,42.98,43.05,42.97,42.99,122028.01
2009-11-13 15:50:00,42.99,43.07,42.98,43.05,183259.14667245685,42.99,43.07,42.98,43.05,183259.1467
2009-11-16 09:30:00,43.08,43.14,42.83,43.08,107263.05504288353,43.08,43.14,42.83,43.08,107263.055
2009-11-16 09:40:00,43.08,43.25,43.01,43.11,141027.0328954511,43.08,43.25,43.01,43.11,141027.0329
2009-11-16 09:50:00,43.1,43.14,42.96,43.02,103137.55292584954,43.1,43.14,42.96,43.02,103137.5529
2009-11-16 10:00:00,43.04,43.13,42.97,43.1,140918.467050266,43.04,43.13,42.97,43.1,140918.4671
2009-11-16 10:10:00,43.11,43.14,43.03,43.06,152752.1441754424,43.11,43.14,43.03,43.06,152752.1442
2009-11-16 10:20:00,43.06,43.09,43.02,43.02,136575.8332428618,43.06,43.09,43.02,43.02,136575.8332
2009-11-16 10:30:00,43.02,43.05,42.97,43.03,235479.31820649223,43.02,43.05,42.97,43.03,235479.3182
2009-11-16 10:40:00,43.02,43.05,42.99,43.04,253609.8143524048,43.02,43.05,42.99,43.04,253609.8144
2009-11-16 10:50:00,43.04,43.11,43.02,43.05,104440.34306807078,43.04,43.11,43.02,43.05,104440.3431
2009-11-16 11:00:00,43.05,43.11,43.03,43.03,71870.58951253936,43.05,43.11,43.03,43.03,71870.5895
2009-11-16 11:10:00,43.02,43.09,43.01,43.09,44294.86483552275,43.02,43.09,43.01,43.09,44294.8648
2009-11-16 11:20:00,43.08,43.15,43.07,43.07,47877.537726631206,43.08,43.15,43.07,43.07,47877.5377
2009-11-16 11:30:00,43.07,43.17,43.06,43.07,64488.11203995223,43.07,43.17,43.06,43.07,64488.112
2009-11-16 11:40:00,43.07,43.16,43.06,43.14,223537.0752361307,43.07,43.16,43.06,43.14,223537.0752
2009-11-16 11:50:00,43.14,43.14,43.03,43.07,51785.90815329498,43.14,43.14,43.03,43.07,51785.9082
2009-11-16 12:00:00,43.06,43.08,43.05,43.07,67202.25816957986,43.06,43.08,43.05,43.07,67202.2582
2009-11-16 12:10:00,43.06,43.07,42.97,43.01,153403.53924655303,43.06,43.07,42.97,43.01,153403.5392
2009-11-16 12:20:00,43.02,43.02,42.88,42.88,96623.60221474324,43.02,43.02,42.88,42.88,96623.6022
2009-11-16 12:30:00,42.88,42.89,42.83,42.84,79904.46205623711,42.88,42.89,42.83,42.84,79904.4621
2009-11-16 12:40:00,42.85,42.94,42.83,42.92,89241.12474215613,42.85,42.94,42.83,42.92,89241.1247
2009-11-16 12:50:00,42.92,42.95,42.91,42.92,101834.76278362828,42.92,42.95,42.91,42.92,101834.7628
2009-11-16 13:00:00,42.92,42.92,42.83,42.87,105743.13321029204,42.92,42.92,42.83,42.87,105743.1332
2009-11-16 13:10:00,42.87,42.87,42.82,42.83,125067.8536532407,42.87,42.87,42.82,42.83,125067.8537
2009-11-16 13:20:00,42.84,42.88,42.83,42.84,83487.13494734556,42.84,42.88,42.83,42.84,83487.1349
2009-11-16 13:30:00,42.84,42.91,42.83,42.85,196829.8773205949,42.84,42.91,42.83,42.85,196829.8773
2009-11-16 13:40:00,42.85,42.87,42.76,42.77,77407.4476169797,42.85,42.87,42.76,42.77,77407.4476
2009-11-16 13:50:00,42.76,42.82,42.74,42.81,155140.5927695147,42.76,42.82,42.74,42.81,155140.5928
2009-11-16 14:00:00,42.81,42.92,42.79,42.9,92823.79763326458,42.81,42.92,42.79,42.9,92823.7976
2009-11-16 14:10:00,42.9,42.92,42.86,42.9,90109.65150363695,42.9,42.92,42.86,42.9,90109.6515
2009-11-16 14:20:00,42.9,42.92,42.89,42.89,80772.98881771795,42.9,42.92,42.89,42.89,80772.9888
2009-11-16 14:30:00,42.9,42.9,42.86,42.89,90978.1782651178,42.9,42.9,42.86,42.89,90978.1783
2009-11-16 14:40:00,42.88,42.93,42.88,42.92,101183.36771251763,42.88,42.93,42.88,42.92,101183.3677
2009-11-16 14:50:00,42.92,42.98,42.9,42.92,385843.0137878624,42.92,42.98,42.9,42.92,385843.0138
2009-11-16 15:00:00,42.92,42.93,42.9,42.9,106937.3575073282,42.92,42.93,42.9,42.9,106937.3575
2009-11-16 15:10:00,42.9,42.93,42.81,42.89,149169.47128433397,42.9,42.93,42.81,42.89,149169.4713
2009-11-16 15:20:00,42.89,42.93,42.84,42.9,148300.94452285313,42.89,42.93,42.84,42.9,148300.9445
2009-11-16 15:30:00,42.89,42.9,42.86,42.88,219628.70480946696,42.89,42.9,42.86,42.88,219628.7048
2009-11-16 15:40:00,42.89,42.93,42.81,42.86,161328.8459450657,42.89,42.93,42.81,42.86,161328.8459
2009-11-16 15:50:00,42.85,42.92,42.82,42.86,319400.71653457824,42.85,42.92,42.82,42.86,319400.7165
2009-11-17 09:30:00,42.58,42.71,42.41,42.51,148300.94452285313,42.58,42.71,42.41,42.51,148300.9445
2009-11-17 09:40:00,42.5,42.73,42.49,42.62,88481.16382586039,42.5,42.73,42.49,42.62,88481.1638
2009-11-17 09:50:00,42.61,42.75,42.43,42.54,113125.61068287917,42.61,42.75,42.43,42.54,113125.6107
2009-11-17 10:00:00,42.55,42.59,42.52,42.55,100857.67017696232,42.55,42.59,42.52,42.55,100857.6702
2009-11-17 10:10:00,42.55,42.57,42.47,42.5,55694.27857995874,42.55,42.57,42.47,42.5,55694.2786
2009-11-17 10:20:00,42.5,42.52,42.45,42.51,77407.4476169797,42.5,42.52,42.45,42.51,77407.4476
2009-11-17 10:30:00,42.51,42.55,42.49,42.51,92172.40256215396,42.51,42.55,42.49,42.51,92172.4026
2009-11-17 10:40:00,42.51,42.52,42.47,42.47,76973.18423623928,42.51,42.52,42.47,42.47,76973.1842
2009-11-17 10:50:00,42.47,42.47,42.4,42.4,80121.59374660732,42.47,42.47,42.4,42.4,80121.5937
2009-11-17 11:00:00,42.4,42.57,42.4,42.55,52871.56660514602,42.4,42.57,42.4,42.55,52871.5666
2009-11-17 11:10:00,42.55,42.6,42.51,42.58,202149.60373466508,42.55,42.6,42.51,42.58,202149.6037
2009-11-17 11:20:00,42.58,42.6,42.5,42.52,94669.41700141136,42.58,42.6,42.5,42.52,94669.417
2009-11-17 11:30:00,42.51,42.6,42.5,42.6,52545.86906959071,42.51,42.6,42.5,42.6,52545.8691
2009-11-17 11:40:00,42.6,42.65,42.58,42.59,37455.21658886115,42.6,42.65,42.58,42.59,37455.2166
2009-11-17 11:50:00,42.59,42.69,42.59,42.63,39517.96764737814,42.59,42.69,42.59,42.63,39517.9676
2009-11-17 12:00:00,42.63,42.63,42.59,42.6,29204.212354793184,42.63,42.63,42.59,42.6,29204.2124
2009-11-17 12:10:00,42.6,42.67,42.6,42.62,42123.54793182065,42.6,42.67,42.6,42.62,42123.5479
2009-11-17 12:20:00,42.62,42.73,42.62,42.65,33329.71447182717,42.62,42.73,42.62,42.65,33329.7145
2009-11-17 12:30:00,42.64,42.71,42.63,42.64,32461.187710346327,42.64,42.71,42.63,42.64,32461.1877
2009-11-17 12:40:00,42.64,42.66,42.64,42.65,14113.55987406362,42.64,42.66,42.64,42.65,14113.5599
2009-11-17 12:50:00,42.64,42.64,42.53,42.53,126370.64379546196,42.64,42.64,42.53,42.53,126370.6438
2009-11-17 13:00:00,42.53,42.56,42.48,42.51,82835.73987623493,42.53,42.56,42.48,42.51,82835.7399
2009-11-17 13:10:00,42.51,42.67,42.5,42.67,115405.49343176636,42.51,42.67,42.5,42.67,115405.4934
2009-11-17 13:20:00,42.67,42.68,42.6,42.62,35501.03137552926,42.67,42.68,42.6,42.62,35501.0314
2009-11-17 13:30:00,42.63,42.65,42.6,42.65,31701.22679405059,42.63,42.65,42.6,42.65,31701.2268
2009-11-17 13:40:00,42.65,42.72,42.65,42.68,27358.592986646403,42.65,42.72,42.65,42.68,27358.593
2009-11-17 13:50:00,42.68,42.7,42.61,42.63,19650.417978503963,42.68,42.7,42.61,42.63,19650.418
2009-11-17 14:00:00,42.63,42.63,42.55,42.56,73064.81380957551,42.63,42.63,42.55,42.56,73064.8138
2009-11-17 14:10:00,42.56,42.59,42.45,42.45,177830.85441320162,42.56,42.59,42.45,42.45,177830.8544
2009-11-17 14:20:00,42.45,42.47,42.4,42.44,121159.48322657692,42.45,42.47,42.4,42.44,121159.4832
2009-11-17 14:30:00,42.44,42.51,42.41,42.49,77190.31592660949,42.44,42.51,42.41,42.49,77190.3159
2009-11-17 14:40:00,42.5,42.5,42.44,42.49,115405.49343176636,42.5,42.5,42.44,42.49,115405.4934
2009-11-17 14:50:00,42.49,42.5,42.44,42.46,102594.723699924,42.49,42.5,42.44,42.46,102594.7237
2009-11-17 15:00:00,42.46,42.49,42.44,42.45,120182.39061991098,42.46,42.49,42.44,42.45,120182.3906
2009-11-17 15:10:00,42.44,42.49,42.43,42.46,209097.81782651172,42.44,42.49,42.43,42.46,209097.8178
2009-11-17 15:20:00,42.47,42.48,42.42,42.47,134295.9504939746,42.47,42.48,42.42,42.47,134295.9505
2009-11-17 15:30:00,42.48,42.49,42.45,42.45,147323.85191618718,42.48,42.49,42.45,42.45,147323.8519
2009-11-17 15:40:00,42.45,42.47,42.35,42.39,518944.7399848008,42.45,42.47,42.35,42.39,518944.74
2009-11-17 15:50:00,42.4,42.44,42.26,42.44,718814.4609705787,42.4,42.44,42.26,42.44,718814.461
2009-11-18 09:30:00,42.32,42.66,42.32,42.45,62751.05851699055,42.32,42.66,42.32,42.45,62751.0585
2009-11-18 09:40:00,42.45,42.46,42.32,42.32,84029.96417327109,42.45,42.46,42.32,42.32,84029.9642
2009-11-18 09:50:00,42.32,42.33,42.09,42.1,98252.0898925198,42.32,42.33,42.09,42.1,98252.0899
2009-11-18 10:00:00,42.1,42.18,42.08,42.17,86526.9786125285,42.1,42.18,42.08,42.17,86526.9786
2009-11-18 10:10:00,42.17,42.25,42.12,42.25,100097.7092606666,42.17,42.25,42.12,42.25,100097.7093
2009-11-18 10:20:00,42.24,42.33,42.21,42.32,70567.7993703181,42.24,42.33,42.21,42.32,70567.7994
2009-11-18 10:30:00,42.32,42.4,42.29,42.39,61556.834219954406,42.32,42.4,42.29,42.39,61556.8342
2009-11-18 10:40:00,42.39,42.44,42.35,42.36,53522.96167625665,42.39,42.44,42.35,42.36,53522.9617
2009-11-18 10:50:00,42.36,42.44,42.3,42.42,62099.66344587993,42.36,42.44,42.3,42.42,62099.6634
2009-11-18 11:00:00,42.43,42.52,42.4,42.42,76864.61839105417,42.43,42.52,42.4,42.42,76864.6184
2009-11-18 11:10:00,42.43,42.46,42.39,42.46,71436.32613179894,42.43,42.46,42.39,42.46,71436.3261
2009-11-18 11:20:00,42.46,42.46,42.42,42.46,60362.60992291825,42.46,42.46,42.42,42.46,60362.6099
2009-11-18 11:30:00,42.46,42.46,42.4,42.42,44294.86483552275,42.46,42.46,42.4,42.42,44294.8648
2009-11-18 11:40:00,42.42,42.46,42.38,42.39,81858.647269569,42.42,42.46,42.38,42.39,81858.6473
2009-11-18 11:50:00,42.39,42.46,42.36,42.42,69916.40429920747,42.39,42.46,42.36,42.42,69916.4043
2009-11-18 12:00:00,42.42,42.42,42.38,42.42,35066.76799478884,42.42,42.42,42.38,42.42,35066.768
2009-11-18 12:10:00,42.42,42.46,42.41,42.45,55802.84442514385,42.42,42.46,42.41,42.45,55802.8444
2009-11-18 12:20:00,42.44,42.5,42.44,42.49,42340.67962219086,42.44,42.5,42.44,42.49,42340.6796
2009-11-18 12:30:00,42.49,42.54,42.47,42.53,31484.09510368038,42.49,42.54,42.47,42.53,31484.0951
2009-11-18 12:40:00,42.54,42.55,42.5,42.53,35392.465530344154,42.54,42.55,42.5,42.53,35392.4655
2009-11-18 12:50:00,42.52,42.56,42.51,42.55,41580.71870589512,42.52,42.56,42.51,42.55,41580.7187
2009-11-18 13:00:00,42.54,42.55,42.48,42.52,35609.597220714364,42.54,42.55,42.48,42.52,35609.5972
2009-11-18 13:10:00,42.52,42.53,42.42,42.43,65139.50711106286,42.52,42.53,42.42,42.43,65139.5071
2009-11-18 13:20:00,42.43,42.47,42.41,42.46,56562.80534143958,42.43,42.47,42.41,42.46,56562.8053
2009-11-18 13:30:00,42.45,42.47,42.42,42.46,43752.03560959722,42.45,42.47,42.42,42.46,43752.0356
2009-11-18 13:40:00,42.47,42.52,42.45,42.52,46574.747584409946,42.47,42.52,42.45,42.52,46574.7476
2009-11-18 13:50:00,42.52,42.55,42.51,42.53,45706.22082292911,42.52,42.55,42.51,42.53,45706.2208
2009-11-18 14:00:00,42.53,42.6,42.51,42.6,48528.93279774183,42.53,42.6,42.51,42.6,48528.9328
2009-11-18 14:10:00,42.6,42.67,42.59,42.66,47768.9718814461,42.6,42.67,42.59,42.66,47768.9719
2009-11-18 14:20:00,42.66,42.67,42.62,42.63,58408.42470958637,42.66,42.67,42.62,42.63,58408.4247
2009-11-18 14:30:00,42.63,42.63,42.52,42.52,45271.95744218869,42.63,42.63,42.52,42.52,45271.9574
2009-11-18 14:40:00,42.53,42.53,42.48,42.48,43752.03560959722,42.53,42.53,42.48,42.48,43752.0356
2009-11-18 14:50:00,42.48,42.49,42.4,42.41,63836.7169688416,42.48,42.49,42.4,42.41,63836.717
2009-11-18 15:00:00,42.42,42.48,42.4,42.48,99989.14341548148,42.42,42.48,42.4,42.48,99989.1434
2009-11-18 15:10:00,42.48,42.51,42.44,42.49,91086.7441103029,42.48,42.51,42.44,42.49,91086.7441
2009-11-18 15:20:00,42.48,42.55,42.48,42.49,91955.27087178374,42.48,42.55,42.48,42.49,91955.2709
2009-11-18 15:30:00,42.49,42.51,42.46,42.5,128107.69731842364,42.49,42.51,42.46,42.5,128107.6973
2009-11-18 15:40:00,42.5,42.53,42.45,42.47,99554.88003474109,42.5,42.53,42.45,42.47,99554.88
2009-11-18 15:50:00,42.47,42.54,42.47,42.52,210509.1738139181,42.47,42.54,42.47,42.52,210509.1738
2009-11-19 09:30:00,42.46,42.65,42.25,42.62,114211.26913473022,42.46,42.65,42.25,42.62,114211.2691
2009-11-19 09:40:00,42.61,42.64,42.45,42.48,141569.86212137662,42.61,42.64,42.45,42.48,141569.8621
2009-11-19 09:50:00,42.49,42.49,42.34,42.4,94886.54869178156,42.49,42.49,42.34,42.4,94886.5487
2009-11-19 10:00:00,42.41,42.45,42.34,42.36,162523.07024210185,42.41,42.45,42.34,42.36,162523.0702
2009-11-19 10:10:00,42.36,42.4,42.32,42.37,132558.89697101293,42.36,42.4,42.32,42.37,132558.897
2009-11-19 10:20:00,42.37,42.41,42.26,42.26,90869.61241993267,42.37,42.41,42.26,42.26,90869.6124
2009-11-19 10:30:00,42.26,42.28,42.12,42.15,111605.6888502877,42.26,42.28,42.12,42.15,111605.6889
2009-11-19 10:40:00,42.15,42.17,42.03,42.03,71327.76028661383,42.15,42.17,42.03,42.03,71327.7603
2009-11-19 10:50:00,42.02,42.11,42.01,42.04,44620.562371078064,42.02,42.11,42.01,42.04,44620.5624
2009-11-19 11:00:00,42.03,42.09,42.0,42.03,52763.00075996092,42.03,42.09,42.0,42.03,52763.0008
2009-11-19 11:10:00,42.03,42.09,42.02,42.04,63619.58527847139,42.03,42.09,42.02,42.04,63619.5853
2009-11-19 11:20:00,42.05,42.08,42.02,42.03,48528.93279774183,42.05,42.08,42.02,42.03,48528.9328
2009-11-19 11:30:00,42.03,42.03,41.98,41.99,59385.51731625231,42.03,42.03,41.98,41.99,59385.5173
2009-11-19 11:40:00,41.99,42.04,41.98,42.0,61014.00499402888,41.99,42.04,41.98,42.0,61014.005
2009-11-19 11:50:00,42.0,42.01,41.97,41.98,68396.482466616,42.0,42.01,41.97,41.98,68396.4825
2009-11-19 12:00:00,41.97,42.03,41.97,42.01,66225.16556291391,41.97,42.03,41.97,42.01,66225.1656
2009-11-19 12:10:00,42.02,42.02,41.98,41.98,50700.24970144393,42.02,42.02,41.98,41.98,50700.2497
2009-11-19 12:20:00,41.98,42.0,41.95,41.99,55477.14688958854,41.98,42.0,41.95,41.99,55477.1469
2009-11-19 12:30:00,41.99,42.06,41.97,42.05,69590.70676365215,41.99,42.06,41.97,42.05,69590.7068
2009-11-19 12:40:00,42.06,42.07,42.04,42.05,57974.16132884595,42.06,42.07,42.04,42.05,57974.1613
2009-11-19 12:50:00,42.05,42.09,42.04,42.09,34198.241233308,42.05,42.09,42.04,42.09,34198.2412
2009-11-19 13:00:00,42.09,42.16,42.08,42.16,42557.81131256107,42.09,42.16,42.08,42.16,42557.8113
2009-11-19 13:10:00,42.16,42.2,42.09,42.09,43969.16729996744,42.16,42.2,42.09,42.09,43969.1673
2009-11-19 13:20:00,42.09,42.17,42.09,42.15,33981.1095429378,42.09,42.17,42.09,42.15,33981.1095
2009-11-19 13:30:00,42.15,42.23,42.14,42.17,47009.010965150366,42.15,42.23,42.14,42.17,47009.011
2009-11-19 13:40:00,42.16,42.16,42.06,42.12,31375.52925849528,42.16,42.16,42.06,42.12,31375.5293
2009-11-19 13:50:00,42.12,42.17,42.11,42.15,26272.93453479536,42.12,42.17,42.11,42.15,26272.9345
2009-11-19 14:00:00,42.16,42.18,42.13,42.16,35718.16306589947,42.16,42.18,42.13,42.16,35718.1631
2009-11-19 14:10:00,42.17,42.23,42.15,42.23,34849.63630441863,42.17,42.23,42.15,42.23,34849.6363
2009-11-19 14:20:00,42.23,42.28,42.22,42.27,36369.5581370101,42.23,42.28,42.22,42.27,36369.5581
2009-11-19 14:30:00,42.26,42.26,42.21,42.24,33004.01693627185,42.26,42.26,42.21,42.24,33004.0169
2009-11-19 14:40:00,42.25,42.3,42.25,42.26,30072.73911627402,42.25,42.3,42.25,42.26,30072.7391
2009-11-19 14:50:00,42.25,42.32,42.25,42.26,37780.91412441646,42.25,42.32,42.25,42.26,37780.9141
2009-11-19 15:00:00,42.26,42.29,42.25,42.28,57865.59548366084,42.26,42.29,42.25,42.28,57865.5955
2009-11-19 15:10:00,42.28,42.3,42.26,42.29,66550.86309846923,42.28,42.3,42.26,42.29,66550.8631
2009-11-19 15:20:00,42.28,42.29,42.26,42.26,60471.17576810336,42.28,42.29,42.26,42.26,60471.1758
2009-11-19 15:30:00,42.26,42.28,42.25,42.25,107588.75257843884,42.26,42.28,42.25,42.25,107588.7526
2009-11-19 15:40:00,42.25,42.39,42.25,42.32,161871.67517099122,42.25,42.39,42.25,42.32,161871.6752
2009-11-19 15:50:00,42.31,42.31,42.2,42.23,294864.8355227446,42.31,42.31,42.2,42.23,294864.8355
2009-11-20 09:30:00,42.0,42.34,41.97,42.3,394853.97893822606,42.0,42.34,41.97,42.3,394853.9789
2009-11-20 09:40:00,42.3,42.32,42.19,42.25,30832.700032569755,42.3,42.32,42.19,42.25,30832.7
2009-11-20 09:50:00,42.25,42.28,41.98,42.07,52437.3032244056,42.25,42.28,41.98,42.07,52437.3032
2009-11-20 10:00:00,42.07,42.12,42.05,42.09,49288.89371403757,42.07,42.12,42.05,42.09,49288.8937
2009-11-20 10:10:00,42.1,42.2,42.09,42.2,65682.33633698839,42.1,42.2,42.09,42.2,65682.3363
2009-11-20 10:20:00,42.19,42.27,42.17,42.27,36912.38736293562,42.19,42.27,42.17,42.27,36912.3874
2009-11-20 10:30:00,42.26,42.3,42.21,42.27,36912.38736293562,42.26,42.3,42.21,42.27,36912.3874
2009-11-20 10:40:00,42.27,42.27,42.14,42.18,29964.173271088915,42.27,42.27,42.14,42.18,29964.1733
2009-11-20 10:50:00,42.18,42.36,42.13,42.31,112799.91314732384,42.18,42.36,42.13,42.31,112799.9131
2009-11-20 11:00:00,42.32,42.48,42.31,42.46,87286.93952882424,42.32,42.48,42.31,42.46,87286.9395
2009-11-20 11:10:00,42.47,42.63,42.45,42.52,212463.35902725003,42.47,42.63,42.45,42.52,212463.359
2009-11-20 11:20:00,42.52,42.55,42.44,42.47,48311.801107371626,42.52,42.55,42.44,42.47,48311.8011
2009-11-20 11:30:00,42.47,42.47,42.3,42.33,53631.52752144176,42.47,42.47,42.3,42.33,53631.5275
2009-11-20 11:40:00,42.33,42.39,42.24,42.37,21821.73488220606,42.33,42.39,42.24,42.37,21821.7349
2009-11-20 11:50:00,42.38,42.38,42.34,42.35,26490.066225165563,42.38,42.38,42.34,42.35,26490.0662
2009-11-20 12:00:00,42.35,42.39,42.33,42.37,37238.08489849094,42.35,42.39,42.33,42.37,37238.0849
2009-11-20 12:10:00,42.36,42.38,42.35,42.35,29312.77819997829,42.36,42.38,42.35,42.35,29312.7782
2009-11-20 12:20:00,42.36,42.43,42.35,42.41,36586.68982738031,42.36,42.43,42.35,42.41,36586.6898
2009-11-20 12:30:00,42.41,42.45,42.4,42.43,47551.84019107589,42.41,42.45,42.4,42.43,47551.8402
2009-11-20 12:40:00,42.43,42.5,42.43,42.48,23884.48594072305,42.43,42.5,42.43,42.48,23884.4859
2009-11-20 12:50:00,42.48,42.52,42.46,42.46,33329.71447182717,42.48,42.52,42.46,42.46,33329.7145
2009-11-20 13:00:00,42.47,42.51,42.45,42.51,48963.19617848225,42.47,42.51,42.45,42.51,48963.1962
2009-11-20 13:10:00,42.51,42.56,42.5,42.54,37672.34827923135,42.51,42.56,42.5,42.54,37672.3483
2009-11-20 13:20:00,42.54,42.57,42.53,42.54,35175.333839973944,42.54,42.57,42.53,42.54,35175.3338
2009-11-20 13:30:00,42.54,42.57,42.53,42.57,37563.782434046254,42.54,42.57,42.53,42.57,37563.7824
2009-11-20 13:40:00,42.57,42.66,42.55,42.62,70784.93106068831,42.57,42.66,42.55,42.62,70784.9311
2009-11-20 13:50:00,42.62,42.64,42.55,42.56,42992.07469330149,42.62,42.64,42.55,42.56,42992.0747
2009-11-20 14:00:00,42.55,42.61,42.55,42.58,38540.87504071219,42.55,42.61,42.55,42.58,38540.875
2009-11-20 14:10:00,42.58,42.67,42.58,42.64,62099.66344587993,42.58,42.67,42.58,42.64,62099.6634
2009-11-20 14:20:00,42.65,42.71,42.64,42.69,60579.74161328846,42.65,42.71,42.64,42.69,60579.7416
2009-11-20 14:30:00,42.69,42.78,42.68,42.76,82618.60818586472,42.69,42.78,42.68,42.76,82618.6082
2009-11-20 14:40:00,42.77,42.77,42.61,42.62,69047.87753772663,42.77,42.77,42.61,42.62,69047.8775
2009-11-20 14:50:00,42.61,42.64,42.59,42.62,56888.5028769949,42.61,42.64,42.59,42.62,56888.5029
2009-11-20 15:00:00,42.62,42.79,42.61,42.76,92715.23178807949,42.62,42.79,42.61,42.76,92715.2318
2009-11-20 15:10:00,42.76,42.79,42.74,42.79,65465.20464661818,42.76,42.79,42.74,42.79,65465.2046
2009-11-20 15:20:00,42.79,42.83,42.78,42.78,74041.90641624146,42.79,42.83,42.78,42.78,74041.9064
2009-11-20 15:30:00,42.79,42.84,42.77,42.79,175442.40581912932,42.79,42.84,42.77,42.79,175442.4058
2009-11-20 15:40:00,42.79,42.85,42.79,42.85,140375.63782434046,42.79,42.85,42.79,42.85,140375.6378
2009-11-20 15:50:00,42.84,42.84,42.73,42.73,221257.1924872436,42.84,42.84,42.73,42.73,221257.1925
2009-11-23 09:30:00,42.99,43.06,42.8,43.0,68939.31169254152,42.99,43.06,42.8,43.0,68939.3117
2009-11-23 09:40:00,43.0,43.27,43.0,43.15,109760.06948214093,43.0,43.27,43.0,43.15,109760.0695
2009-11-23 09:50:00,43.15,43.46,43.15,43.45,111822.8205406579,43.15,43.46,43.15,43.45,111822.8205
2009-11-23 10:00:00,43.46,43.48,43.26,43.29,126804.90717620237,43.46,43.48,43.26,43.29,126804.9072
2009-11-23 10:10:00,43.27,43.29,43.2,43.21,58516.99055477147,43.27,43.29,43.2,43.21,58516.9906
2009-11-23 10:20:00,43.21,43.28,43.17,43.27,55911.41027032895,43.21,43.28,43.17,43.27,55911.4103
2009-11-23 10:30:00,43.27,43.29,43.19,43.2,63402.45358810118,43.27,43.29,43.19,43.2,63402.4536
2009-11-23 10:40:00,43.2,43.2,43.03,43.07,63076.75605254587,43.2,43.2,43.03,43.07,63076.7561
2009-11-23 10:50:00,43.06,43.06,42.97,43.02,48854.63033329714,43.06,43.06,42.97,43.02,48854.6303
2009-11-23 11:00:00,43.02,43.08,42.98,43.02,55042.88350884812,43.02,43.08,42.98,43.02,55042.8835
2009-11-23 11:10:00,43.02,43.02,42.94,42.95,39192.27011182282,43.02,43.02,42.94,42.95,39192.2701
2009-11-23 11:20:00,42.96,43.1,42.95,43.08,47551.84019107589,42.96,43.1,42.95,43.08,47551.8402
2009-11-23 11:30:00,43.07,43.09,43.06,43.07,34306.807078493104,43.07,43.09,43.06,43.07,34306.8071
2009-11-23 11:40:00,43.07,43.08,42.98,42.98,48311.801107371626,43.07,43.08,42.98,42.98,48311.8011
2009-11-23 11:50:00,42.98,42.98,42.91,42.91,37455.21658886115,42.98,42.98,42.91,42.91,37455.2166
2009-11-23 12:00:00,42.91,42.92,42.84,42.85,83052.87156660514,42.91,42.92,42.84,42.85,83052.8716
2009-11-23 12:10:00,42.86,42.86,42.77,42.78,52220.17153403539,42.86,42.86,42.77,42.78,52220.1715
2009-11-23 12:20:00,42.78,42.9,42.77,42.88,50483.11801107372,42.78,42.9,42.77,42.88,50483.118
2009-11-23 12:30:00,42.87,42.89,42.82,42.82,60036.912387362936,42.87,42.89,42.82,42.82,60036.9124
2009-11-23 12:40:00,42.83,42.83,42.77,42.77,56671.37118662469,42.83,42.83,42.77,42.77,56671.3712
2009-11-23 12:50:00,42.78,42.8,42.77,42.79,45271.95744218869,42.78,42.8,42.77,42.79,45271.9574
2009-11-23 13:00:00,42.79,42.8,42.76,42.76,40495.06025404408,42.79,42.8,42.76,42.76,40495.0603
2009-11-23 13:10:00,42.77,42.77,42.69,42.71,55477.14688958854,42.77,42.77,42.69,42.71,55477.1469
2009-11-23 13:20:00,42.71,42.75,42.7,42.74,40820.7577895994,42.71,42.75,42.7,42.74,40820.7578
2009-11-23 13:30:00,42.75,42.78,42.74,42.77,44511.99652589296,42.75,42.78,42.74,42.77,44511.9965
2009-11-23 13:40:00,42.76,42.77,42.74,42.74,29312.77819997829,42.76,42.77,42.74,42.74,29312.7782
2009-11-23 13:50:00,42.74,42.9,42.74,42.9,49288.89371403757,42.74,42.9,42.74,42.9,49288.8937
2009-11-23 14:00:00,42.9,42.92,42.88,42.89,34741.070459233524,42.9,42.92,42.88,42.89,34741.0705
2009-11-23 14:10:00,42.89,42.92,42.87,42.91,33112.58278145696,42.89,42.92,42.87,42.91,33112.5828
2009-11-23 14:20:00,42.92,42.92,42.89,42.9,45814.78666811421,42.92,42.92,42.89,42.9,45814.7867
2009-11-23 14:30:00,42.9,42.94,42.88,42.9,58625.55639995658,42.9,42.94,42.88,42.9,58625.5564
2009-11-23 14:40:00,42.9,42.92,42.88,42.88,40820.7577895994,42.9,42.92,42.88,42.88,40820.7578
2009-11-23 14:50:00,42.88,42.88,42.86,42.86,44511.99652589296,42.88,42.88,42.86,42.86,44511.9965
2009-11-23 15:00:00,42.86,43.02,42.86,43.0,61231.13668439909,42.86,43.02,42.86,43.0,61231.1367
2009-11-23 15:10:00,43.0,43.07,42.99,43.05,43860.60145478233,43.0,43.07,42.99,43.05,43860.6015
2009-11-23 15:20:00,43.04,43.05,42.97,42.98,36152.42644663989,43.04,43.05,42.97,42.98,36152.4264
2009-11-23 15:30:00,42.97,42.99,42.92,42.93,123547.93182064925,42.97,42.99,42.92,42.93,123547.9318
2009-11-23 15:40:00,42.93,42.98,42.93,42.97,58082.72717403105,42.93,42.98,42.93,42.97,58082.7272
2009-11-23 15:50:00,42.98,43.13,42.97,43.1,169579.85017913365,42.98,43.13,42.97,43.1,169579.8502
2009-11-24 09:30:00,43.3,43.67,43.15,43.65,124633.59027250028,43.3,43.67,43.15,43.65,124633.5903
2009-11-24 09:40:00,43.65,43.66,43.43,43.46,91303.87580067312,43.65,43.66,43.43,43.46,91303.8758
2009-11-24 09:50:00,43.45,43.45,43.29,43.34,165997.17728802518,43.45,43.45,43.29,43.34,165997.1773
2009-11-24 10:00:00,43.34,43.52,43.18,43.19,124199.32689175986,43.34,43.52,43.18,43.19,124199.3269
2009-11-24 10:10:00,43.18,43.29,43.16,43.25,82510.04234067962,43.18,43.29,43.16,43.25,82510.0423
2009-11-24 10:20:00,43.25,43.25,43.16,43.17,48203.23526218652,43.25,43.25,43.16,43.17,48203.2353
2009-11-24 10:30:00,43.17,43.25,43.16,43.24,54500.0542829226,43.17,43.25,43.16,43.24,54500.0543
2009-11-24 10:40:00,43.24,43.29,43.19,43.24,60254.044077733146,43.24,43.29,43.19,43.24,60254.0441
2009-11-24 10:50:00,43.24,43.32,43.24,43.3,51243.07892736945,43.24,43.32,43.24,43.3,51243.0789
2009-11-24 11:00:00,43.31,43.39,43.26,43.38,28987.08066442297,43.31,43.39,43.26,43.38,28987.0807
2009-11-24 11:10:00,43.39,43.45,43.37,43.38,37455.21658886115,43.39,43.45,43.37,43.38,37455.2166
2009-11-24 11:20:00,43.38,43.43,43.37,43.37,58516.99055477147,43.38,43.43,43.37,43.37,58516.9906
2009-11-24 11:30:00,43.37,43.43,43.34,43.37,63945.28281402671,43.37,43.43,43.34,43.37,63945.2828
2009-11-24 11:40:00,43.38,43.48,43.38,43.45,94235.15362067094,43.38,43.48,43.38,43.45,94235.1536
2009-11-24 11:50:00,43.44,43.49,43.43,43.46,58408.42470958637,43.44,43.49,43.43,43.46,58408.4247
2009-11-24 12:00:00,43.47,43.49,43.33,43.33,49397.45955922267,43.47,43.49,43.33,43.33,49397.4596
2009-11-24 12:10:00,43.33,43.37,43.33,43.37,66116.59971772881,43.33,43.37,43.33,43.37,66116.5997
2009-11-24 12:20:00,43.37,43.37,43.32,43.33,29964.173271088915,43.37,43.37,43.32,43.33,29964.1733
2009-11-24 12:30:00,43.32,43.35,43.3,43.35,26598.632070350668,43.32,43.35,43.3,43.35,26598.6321
2009-11-24 12:40:00,43.36,43.42,43.36,43.37,67527.95570513517,43.36,43.42,43.36,43.37,67527.9557
2009-11-24 12:50:00,43.37,43.37,43.26,43.26,39300.83595700793,43.37,43.37,43.26,43.26,39300.836
2009-11-24 13:00:00,43.26,43.27,43.25,43.25,81098.68635327327,43.26,43.27,43.25,43.25,81098.6864
2009-11-24 13:10:00,43.25,43.39,43.25,43.38,31266.96341331017,43.25,43.39,43.25,43.38,31266.9634
2009-11-24 13:20:00,43.38,43.39,43.37,43.38,20301.8130496146,43.38,43.39,43.37,43.38,20301.813
2009-11-24 13:30:00,43.38,43.39,43.37,43.38,36369.5581370101,43.38,43.39,43.37,43.38,36369.5581
2009-11-24 13:40:00,43.38,43.38,43.34,43.35,23341.65671479753,43.38,43.38,43.34,43.35,23341.6567
2009-11-24 13:50:00,43.36,43.37,43.35,43.36,28444.25143849745,43.36,43.37,43.35,43.36,28444.2514
2009-11-24 14:00:00,43.35,43.37,43.3,43.37,71436.32613179894,43.35,43.37,43.3,43.37,71436.3261
2009-11-24 14:10:00,43.37,43.49,43.37,43.43,90761.04657474758,43.37,43.49,43.37,43.43,90761.0466
2009-11-24 14:20:00,43.44,43.48,43.42,43.45,91629.57333622842,43.44,43.48,43.42,43.45,91629.5733
2009-11-24 14:30:00,43.45,43.51,43.44,43.5,70784.93106068831,43.45,43.51,43.44,43.5,70784.9311
2009-11-24 14:40:00,43.5,43.57,43.5,43.55,120616.6540006514,43.5,43.57,43.5,43.55,120616.654
2009-11-24 14:50:00,43.56,43.71,43.55,43.7,140809.90120508088,43.56,43.71,43.55,43.7,140809.9012
2009-11-24 15:00:00,43.69,43.7,43.64,43.66,129519.05330583,43.69,43.7,43.64,43.66,129519.0533
2009-11-24 15:10:00,43.67,43.74,43.67,43.71,146889.58853544676,43.67,43.74,43.67,43.71,146889.5885
2009-11-24 15:20:00,43.71,43.74,43.67,43.72,131147.54098360657,43.71,43.74,43.67,43.72,131147.541
2009-11-24 15:30:00,43.72,43.72,43.65,43.66,139832.80859841494,43.72,43.72,43.65,43.66,139832.8086
2009-11-24 15:40:00,43.65,43.66,43.55,43.56,151015.09065248072,43.65,43.66,43.55,43.56,151015.0907
2009-11-24 15:50:00,43.57,43.65,43.5,43.62,201063.94528281403,43.57,43.65,43.5,43.62,201063.9453
2009-11-25 09:30:00,43.42,43.87,43.41,43.84,86635.54445771361,43.42,43.87,43.41,43.84,86635.5445
2009-11-25 09:40:00,43.82,43.84,43.62,43.62,70242.10183476278,43.82,43.84,43.62,43.62,70242.1018
2009-11-25 09:50:00,43.62,43.69,43.55,43.65,80990.12050808816,43.62,43.69,43.55,43.65,80990.1205
2009-11-25 10:00:00,43.66,43.78,43.61,43.77,52980.132450331126,43.66,43.78,43.61,43.77,52980.1325
2009-11-25 10:10:00,43.76,43.94,43.76,43.9,53522.96167625665,43.76,43.94,43.76,43.9,53522.9617
2009-11-25 10:20:00,43.9,43.9,43.61,43.63,43752.03560959722,43.9,43.9,43.61,43.63,43752.0356
2009-11-25 10:30:00,43.63,43.78,43.61,43.63,47443.27434589079,43.63,43.78,43.61,43.63,47443.2743
2009-11-25 10:40:00,43.65,43.72,43.56,43.7,46031.91835848442,43.65,43.72,43.56,43.7,46031.9184
2009-11-25 10:50:00,43.68,43.68,43.57,43.58,12050.80881554663,43.68,43.68,43.57,43.58,12050.8088
2009-11-25 11:00:00,43.58,43.73,43.57,43.73,42557.81131256107,43.58,43.73,43.57,43.73,42557.8113
2009-11-25 11:10:00,43.74,43.79,43.72,43.78,38540.87504071219,43.74,43.79,43.72,43.78,38540.875
2009-11-25 11:20:00,43.77,43.78,43.66,43.66,23450.22255998263,43.77,43.78,43.66,43.66,23450.2226
2009-11-25 11:30:00,43.67,43.7,43.64,43.69,40386.49440885898,43.67,43.7,43.64,43.69,40386.4944
2009-11-25 11:40:00,43.7,43.73,43.69,43.73,17587.666919986972,43.7,43.73,43.69,43.73,17587.6669
2009-11-25 11:50:00,43.73,43.74,43.66,43.66,28769.948974052764,43.73,43.74,43.66,43.66,28769.949
2009-11-25 12:00:00,43.67,43.68,43.6,43.6,35935.29475626968,43.67,43.68,43.6,43.6,35935.2948
2009-11-25 12:10:00,43.6,43.67,43.57,43.67,34306.807078493104,43.6,43.67,43.57,43.67,34306.8071
2009-11-25 12:20:00,43.66,43.72,43.66,43.7,30941.26587775486,43.66,43.72,43.66,43.7,30941.2659
2009-11-25 12:30:00,43.71,43.75,43.62,43.67,28009.98805775703,43.71,43.75,43.62,43.67,28009.9881
2009-11-25 12:40:00,43.65,43.68,43.64,43.64,17153.403539246552,43.65,43.68,43.64,43.64,17153.4035
2009-11-25 12:50:00,43.64,43.65,43.6,43.62,22473.12995331669,43.64,43.65,43.6,43.62,22473.13
2009-11-25 13:00:00,43.62,43.63,43.6,43.6,17913.364455542287,43.62,43.63,43.6,43.6,17913.3645
2009-11-25 13:10:00,43.6,43.65,43.6,43.64,21278.90565628053,43.6,43.65,43.6,43.64,21278.9057
2009-11-25 13:20:00,43.64,43.69,43.63,43.67,23341.65671479753,43.64,43.69,43.63,43.67,23341.6567
2009-11-25 13:30:00,43.67,43.68,43.61,43.62,19324.72044294865,43.67,43.68,43.61,43.62,19324.7204
2009-11-25 13:40:00,43.62,43.67,43.62,43.66,15850.613397025296,43.62,43.67,43.62,43.66,15850.6134
2009-11-25 13:50:00,43.66,43.67,43.66,43.66,12810.769731842363,43.66,43.67,43.66,43.66,12810.7697
2009-11-25 14:00:00,43.66,43.67,43.66,43.67,10313.755292584952,43.66,43.67,43.66,43.67,10313.7553
2009-11-25 14:10:00,43.67,43.71,43.66,43.71,21604.60319183585,43.67,43.71,43.66,43.71,21604.6032
2009-11-25 14:20:00,43.7,43.72,43.7,43.71,28227.11974812724,43.7,43.72,43.7,43.71,28227.1197
2009-11-25 14:30:00,43.71,43.72,43.71,43.72,16176.31093258061,43.71,43.72,43.71,43.72,16176.3109
2009-11-25 14:40:00,43.71,43.8,43.71,43.78,29529.9098903485,43.71,43.8,43.71,43.78,29529.9099
2009-11-25 14:50:00,43.79,43.79,43.73,43.77,23124.52502442732,43.79,43.79,43.73,43.77,23124.525
2009-11-25 15:00:00,43.77,43.77,43.7,43.7,42449.24546737597,43.77,43.77,43.7,43.7,42449.2455
2009-11-25 15:10:00,43.71,43.72,43.68,43.69,47986.10357181631,43.71,43.72,43.68,43.69,47986.1036
2009-11-25 15:20:00,43.69,43.75,43.68,43.72,71327.76028661383,43.69,43.75,43.68,43.72,71327.7603
2009-11-25 15:30:00,43.72,43.74,43.72,43.72,52654.43491477581,43.72,43.74,43.72,43.72,52654.4349
2009-11-25 15:40:00,43.72,43.75,43.67,43.67,53957.22505699707,43.72,43.75,43.67,43.67,53957.2251
2009-11-25 15:50:00,43.67,43.76,43.64,43.71,132776.02866138314,43.67,43.76,43.64,43.71,132776.0287
2009-11-27 09:30:00,42.65,42.99,42.47,42.96,82944.30572142004,42.65,42.99,42.47,42.96,82944.3057
2009-11-27 09:40:00,42.96,43.1,42.9,43.03,107480.18673325372,42.96,43.1,42.9,43.03,107480.1867
2009-11-27 09:50:00,43.03,43.22,43.03,43.12,76864.61839105417,43.03,43.22,43.03,43.12,76864.6184
2009-11-27 10:00:00,43.11,43.44,43.1,43.4,71110.62859624362,43.11,43.44,43.1,43.4,71110.6286
2009-11-27 10:10:00,43.41,43.56,43.4,43.49,79144.50113994138,43.41,43.56,43.4,43.49,79144.5011
2009-11-27 10:20:00,43.49,43.68,43.49,43.53,36695.25567256541,43.49,43.68,43.49,43.53,36695.2557
2009-11-27 10:30:00,43.51,43.72,43.46,43.7,44729.12821626317,43.51,43.72,43.46,43.7,44729.1282
2009-11-27 10:40:00,43.7,43.73,43.65,43.68,41255.02117033981,43.7,43.73,43.65,43.68,41255.0212
2009-11-27 10:50:00,43.67,43.74,43.66,43.71,38975.13842145261,43.67,43.74,43.66,43.71,38975.1384
2009-11-27 11:00:00,43.72,43.9,43.71,43.89,55368.58104440344,43.72,43.9,43.71,43.89,55368.581
2009-11-27 11:10:00,43.89,43.95,43.78,43.79,48746.06448811204,43.89,43.95,43.78,43.79,48746.0645
2009-11-27 11:20:00,43.78,43.78,43.66,43.72,77190.31592660949,43.78,43.78,43.66,43.72,77190.3159
2009-11-27 11:30:00,43.72,43.72,43.58,43.58,60036.912387362936,43.72,43.72,43.58,43.58,60036.9124
2009-11-27 11:40:00,43.58,43.58,43.48,43.49,52980.132450331126,43.58,43.58,43.48,43.49,52980.1325
2009-11-27 11:50:00,43.48,43.58,43.48,43.51,62316.79513625014,43.48,43.58,43.48,43.51,62316.7951
2009-11-27 12:00:00,43.52,43.53,43.39,43.49,99554.88003474109,43.52,43.53,43.39,43.49,99554.88
2009-11-27 12:10:00,43.47,43.53,43.46,43.46,50591.68385625882,43.47,43.53,43.46,43.46,50591.6839
2009-11-27 12:20:00,43.46,43.53,43.44,43.45,47768.9718814461,43.46,43.53,43.44,43.45,47768.9719
2009-11-27 12:30:00,43.5,43.52,43.49,43.52,66659.42894365433,43.5,43.52,43.49,43.52,66659.4289
2009-11-27 12:40:00,43.52,43.53,43.49,43.53,100097.7092606666,43.52,43.53,43.49,43.53,100097.7093
2009-11-27 12:50:00,43.52,43.53,43.22,43.23,176419.49842579526,43.52,43.53,43.22,43.23,176419.4984
2009-11-27 13:00:00,43.23,43.47,41.93,43.22,68722.18000217131,43.23,43.47,41.93,43.22,68722.18
2009-11-27 13:10:00,43.22,43.22,43.21,43.21,14982.086635544458,43.22,43.22,43.21,43.21,14982.0866
2009-11-27 13:20:00,43.21,43.21,43.21,43.21,0.0,43.21,43.21,43.21,43.21,0.0
2009-11-27 13:30:00,43.71,43.71,43.71,43.71,108.56584518510476,43.71,43.71,43.71,43.71,108.5658
2009-11-27 13:40:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-27 13:50:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-27 14:00:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-27 14:10:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-27 14:20:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-27 14:30:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-27 14:40:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-27 14:50:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-27 15:00:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-27 15:10:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-27 15:20:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-27 15:30:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-27 15:40:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-27 15:50:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-30 09:30:00,43.66,43.82,43.45,43.66,181522.0931494952,43.66,43.82,43.45,43.66,181522.0931
2009-11-30 09:40:00,43.66,43.74,43.61,43.71,83812.83248290088,43.66,43.74,43.61,43.71,83812.8325
2009-11-30 09:50:00,43.72,43.8,43.64,43.71,139398.54521767452,43.72,43.8,43.64,43.71,139398.5452
2009-11-30 10:00:00,43.7,43.84,43.68,43.78,80338.72543697753,43.7,43.84,43.68,43.78,80338.7254
2009-11-30 10:10:00,43.78,43.82,43.73,43.73,49288.89371403757,43.78,43.82,43.73,43.73,49288.8937
2009-11-30 10:20:00,43.74,43.74,43.68,43.7,52437.3032244056,43.74,43.74,43.68,43.7,52437.3032
2009-11-30 10:30:00,43.7,43.74,43.58,43.58,74476.16979698188,43.7,43.74,43.58,43.58,74476.1698
2009-11-30 10:40:00,43.57,43.6,43.51,43.54,49940.288785148194,43.57,43.6,43.51,43.54,49940.2888
2009-11-30 10:50:00,43.55,43.6,43.51,43.52,48420.36695255672,43.55,43.6,43.51,43.52,48420.367
2009-11-30 11:00:00,43.52,43.53,43.41,43.47,64596.67788513734,43.52,43.53,43.41,43.47,64596.6779
2009-11-30 11:10:00,43.46,43.49,43.4,43.41,56128.54196069916,43.46,43.49,43.4,43.41,56128.542
2009-11-30 11:20:00,43.41,43.53,43.38,43.42,78601.67191401585,43.41,43.53,43.38,43.42,78601.6719
2009-11-30 11:30:00,43.42,43.42,43.28,43.37,81967.21311475411,43.42,43.42,43.28,43.37,81967.2131
2009-11-30 11:40:00,43.37,43.44,43.36,43.37,42123.54793182065,43.37,43.44,43.36,43.37,42123.5479
2009-11-30 11:50:00,43.37,43.39,43.31,43.39,44511.99652589296,43.37,43.39,43.31,43.39,44511.9965
2009-11-30 12:00:00,43.38,43.49,43.37,43.44,56888.5028769949,43.38,43.49,43.37,43.44,56888.5029
2009-11-30 12:10:00,43.44,43.51,43.37,43.48,43100.640538486594,43.44,43.51,43.37,43.48,43100.6405
2009-11-30 12:20:00,43.48,43.53,43.44,43.51,30398.43665182933,43.48,43.53,43.44,43.51,30398.4367
2009-11-30 12:30:00,43.52,43.53,43.4,43.47,36695.25567256541,43.52,43.53,43.4,43.47,36695.2557
2009-11-30 12:40:00,43.47,43.48,43.42,43.43,28335.685593312344,43.47,43.48,43.42,43.43,28335.6856
2009-11-30 12:50:00,43.44,43.44,43.37,43.37,38106.61165997177,43.44,43.44,43.37,43.37,38106.6117
2009-11-30 13:00:00,43.37,43.41,43.36,43.37,25187.276082944307,43.37,43.41,43.36,43.37,25187.2761
2009-11-30 13:10:00,43.37,43.37,43.34,43.36,27792.85636738682,43.37,43.37,43.34,43.36,27792.8564
2009-11-30 13:20:00,43.36,43.42,43.35,43.4,28878.51481923787,43.36,43.42,43.35,43.4,28878.5148
2009-11-30 13:30:00,43.4,43.44,43.37,43.39,34849.63630441863,43.4,43.44,43.37,43.39,34849.6363
2009-11-30 13:40:00,43.39,43.4,43.33,43.39,29638.4757355336,43.39,43.4,43.33,43.39,29638.4757
2009-11-30 13:50:00,43.4,43.45,43.37,43.37,34089.675388122894,43.4,43.45,43.37,43.37,34089.6754
2009-11-30 14:00:00,43.38,43.38,43.31,43.36,31484.09510368038,43.38,43.38,43.31,43.36,31484.0951
2009-11-30 14:10:00,43.35,43.39,43.34,43.38,36586.68982738031,43.35,43.39,43.34,43.38,36586.6898
2009-11-30 14:20:00,43.39,43.43,43.36,43.38,53197.264140701336,43.39,43.43,43.36,43.38,53197.2641
2009-11-30 14:30:00,43.38,43.41,43.37,43.37,28987.08066442297,43.38,43.41,43.37,43.37,28987.0807
2009-11-30 14:40:00,43.37,43.39,43.3,43.35,59059.819780697,43.37,43.39,43.3,43.35,59059.8198
2009-11-30 14:50:00,43.35,43.36,43.25,43.25,48311.801107371626,43.35,43.36,43.25,43.25,48311.8011
2009-11-30 15:00:00,43.25,43.26,43.23,43.25,43426.33807404191,43.25,43.26,43.23,43.25,43426.3381
2009-11-30 15:10:00,43.25,43.37,43.25,43.35,92280.96840733904,43.25,43.37,43.25,43.35,92280.9684
2009-11-30 15:20:00,43.36,43.46,43.34,43.45,116599.71772880253,43.36,43.46,43.34,43.45,116599.7177
2009-11-30 15:30:00,43.44,43.48,43.35,43.35,125936.38041472153,43.44,43.48,43.35,43.35,125936.3804
2009-11-30 15:40:00,43.35,43.39,43.27,43.31,164368.68961024864,43.35,43.39,43.27,43.31,164368.6896
2009-11-30 15:50:00,43.29,43.41,43.26,43.29,525241.5590055368,43.29,43.41,43.26,43.29,525241.559
2009-12-01 09:30:00,43.38,43.6,43.36,43.49,52980.132450331126,43.38,43.6,43.36,43.49,52980.1325
2009-12-01 09:40:00,43.52,43.76,43.52,43.75,83595.70079253067,43.52,43.76,43.52,43.75,83595.7008
2009-12-01 09:50:00,43.75,43.84,43.67,43.74,117793.94202583868,43.75,43.84,43.67,43.74,117793.942
2009-12-01 10:00:00,43.73,43.8,43.6,43.64,145043.96916729998,43.73,43.8,43.6,43.64,145043.9692
2009-12-01 10:10:00,43.62,43.75,43.59,43.69,68505.0483118011,43.62,43.75,43.59,43.69,68505.0483
2009-12-01 10:20:00,43.68,43.7,43.6,43.66,71544.89197698404,43.68,43.7,43.6,43.66,71544.892
2009-12-01 10:30:00,43.66,43.69,43.57,43.57,64488.11203995223,43.66,43.69,43.57,43.57,64488.112
2009-12-01 10:40:00,43.57,43.66,43.56,43.64,54500.0542829226,43.57,43.66,43.56,43.64,54500.0543
2009-12-01 10:50:00,43.62,43.68,43.58,43.68,41580.71870589512,43.62,43.68,43.58,43.68,41580.7187
2009-12-01 11:00:00,43.69,43.7,43.6,43.65,53957.22505699707,43.69,43.7,43.6,43.65,53957.2251
2009-12-01 11:10:00,43.65,43.7,43.61,43.68,104548.90891325587,43.65,43.7,43.61,43.68,104548.9089
2009-12-01 11:20:00,43.68,43.72,43.63,43.66,42774.94300293128,43.68,43.72,43.63,43.66,42774.943
2009-12-01 11:30:00,43.66,43.82,43.66,43.81,52763.00075996092,43.66,43.82,43.66,43.81,52763.0008
2009-12-01 11:40:00,43.81,43.97,43.81,43.93,81641.51557919879,43.81,43.97,43.81,43.93,81641.5156
2009-12-01 11:50:00,43.92,44.01,43.91,43.99,35392.465530344154,43.92,44.01,43.91,43.99,35392.4655
2009-12-01 12:00:00,43.99,44.09,43.97,44.04,33872.54369775269,43.99,44.09,43.97,44.04,33872.5437
2009-12-01 12:10:00,44.04,44.07,44.02,44.07,34849.63630441863,44.04,44.07,44.02,44.07,34849.6363
2009-12-01 12:20:00,44.07,44.08,44.03,44.07,34741.070459233524,44.07,44.08,44.03,44.07,34741.0705
2009-12-01 12:30:00,44.07,44.09,44.01,44.01,36369.5581370101,44.07,44.09,44.01,44.01,36369.5581
2009-12-01 12:40:00,44.02,44.04,43.96,43.97,14004.994028878516,44.02,44.04,43.96,43.97,14004.994
2009-12-01 12:50:00,43.97,43.97,43.95,43.96,19216.154597763543,43.97,43.97,43.95,43.96,19216.1546
2009-12-01 13:00:00,43.96,44.02,43.96,43.98,26055.802844425143,43.96,44.02,43.96,43.98,26055.8028
2009-12-01 13:10:00,43.99,44.12,43.99,44.12,37780.91412441646,43.99,44.12,43.99,44.12,37780.9141
2009-12-01 13:20:00,44.12,44.16,44.07,44.09,38215.17750515688,44.12,44.16,44.07,44.09,38215.1775
2009-12-01 13:30:00,44.08,44.14,44.03,44.03,23667.35425035284,44.08,44.14,44.03,44.03,23667.3543
2009-12-01 13:40:00,44.03,44.13,43.99,44.13,41797.85039626533,44.03,44.13,43.99,44.13,41797.8504
2009-12-01 13:50:00,44.12,44.12,44.03,44.05,26598.632070350668,44.12,44.12,44.03,44.05,26598.6321
2009-12-01 14:00:00,44.04,44.1,44.04,44.04,31701.22679405059,44.04,44.1,44.04,44.04,31701.2268
2009-12-01 14:10:00,44.04,44.13,44.03,44.12,22364.564108131584,44.04,44.13,44.03,44.12,22364.5641
2009-12-01 14:20:00,44.12,44.19,44.12,44.19,51134.51308218435,44.12,44.19,44.12,44.19,51134.5131
2009-12-01 14:30:00,44.19,44.21,44.14,44.18,38975.13842145261,44.19,44.21,44.14,44.18,38975.1384
2009-12-01 14:40:00,44.18,44.2,44.09,44.12,63619.58527847139,44.18,44.2,44.09,44.12,63619.5853
2009-12-01 14:50:00,44.13,44.14,44.05,44.09,46683.31342959505,44.13,44.14,44.05,44.09,46683.3134
2009-12-01 15:00:00,44.09,44.11,44.04,44.09,45271.95744218869,44.09,44.11,44.04,44.09,45271.9574
2009-12-01 15:10:00,44.08,44.12,44.0,44.08,77950.27684290522,44.08,44.12,44.0,44.08,77950.2768
2009-12-01 15:20:00,44.07,44.08,44.04,44.08,30398.43665182933,44.07,44.08,44.04,44.08,30398.4367
2009-12-01 15:30:00,44.07,44.09,43.98,44.04,89132.55889697102,44.07,44.09,43.98,44.04,89132.5589
2009-12-01 15:40:00,44.02,44.07,44.01,44.04,76647.48670068396,44.02,44.07,44.01,44.04,76647.4867
2009-12-01 15:50:00,44.03,44.07,43.95,44.07,193030.0727391163,44.03,44.07,43.95,44.07,193030.0727
2009-12-02 09:30:00,44.12,44.44,44.04,44.38,106394.52828140269,44.12,44.44,44.04,44.38,106394.5283
2009-12-02 09:40:00,44.4,44.51,44.3,44.33,93583.75854956033,44.4,44.51,44.3,44.33,93583.7585
2009-12-02 09:50:00,44.32,44.35,44.13,44.14,101726.19693844316,44.32,44.35,44.13,44.14,101726.1969
2009-12-02 10:00:00,44.14,44.19,44.12,44.13,69265.00922809684,44.14,44.19,44.12,44.13,69265.0092
2009-12-02 10:10:00,44.13,44.24,44.13,44.14,125393.55118879602,44.13,44.24,44.13,44.14,125393.5512
2009-12-02 10:20:00,44.14,44.19,44.09,44.17,102160.4603191836,44.14,44.19,44.09,44.17,102160.4603
2009-12-02 10:30:00,44.17,44.18,43.94,43.98,109651.50363695582,44.17,44.18,43.94,43.98,109651.5036
2009-12-02 10:40:00,43.98,44.01,43.95,44.01,54934.317663663016,43.98,44.01,43.95,44.01,54934.3177
2009-12-02 10:50:00,44.01,44.14,44.01,44.13,60796.87330365867,44.01,44.14,44.01,44.13,60796.8733
2009-12-02 11:00:00,44.14,44.14,43.92,43.92,114645.53251547064,44.14,44.14,43.92,43.92,114645.5325
2009-12-02 11:10:00,43.93,43.94,43.83,43.89,80230.15959179243,43.93,43.94,43.83,43.89,80230.1596
2009-12-02 11:20:00,43.88,43.94,43.81,43.93,49288.89371403757,43.88,43.94,43.81,43.93,49288.8937
2009-12-02 11:30:00,43.93,43.96,43.91,43.94,61122.57083921399,43.93,43.96,43.91,43.94,61122.5708
2009-12-02 11:40:00,43.93,43.95,43.82,43.82,52003.03984366518,43.93,43.95,43.82,43.82,52003.0398
2009-12-02 11:50:00,43.84,43.91,43.78,43.91,31158.39756812507,43.84,43.91,43.78,43.91,31158.3976
2009-12-02 12:00:00,43.93,43.93,43.88,43.9,25730.10530886983,43.93,43.93,43.88,43.9,25730.1053
2009-12-02 12:10:00,43.91,43.95,43.87,43.87,39192.27011182282,43.91,43.95,43.87,43.87,39192.2701
2009-12-02 12:20:00,43.87,43.87,43.72,43.83,53414.395831071546,43.87,43.87,43.72,43.83,53414.3958
2009-12-02 12:30:00,43.83,43.83,43.8,43.81,22364.564108131584,43.83,43.83,43.8,43.81,22364.5641
2009-12-02 12:40:00,43.81,43.86,43.78,43.86,45923.35251329932,43.81,43.86,43.78,43.86,45923.3525
2009-12-02 12:50:00,43.86,43.93,43.86,43.87,50048.8546303333,43.86,43.93,43.86,43.87,50048.8546
2009-12-02 13:00:00,43.9,43.93,43.89,43.93,26815.76376072088,43.9,43.93,43.89,43.93,26815.7638
2009-12-02 13:10:00,43.92,43.97,43.92,43.95,43100.640538486594,43.92,43.97,43.92,43.95,43100.6405
2009-12-02 13:20:00,43.95,43.95,43.88,43.93,45814.78666811421,43.95,43.95,43.88,43.93,45814.7867
2009-12-02 13:30:00,43.93,44.0,43.91,43.93,51243.07892736945,43.93,44.0,43.91,43.93,51243.0789
2009-12-02 13:40:00,43.93,44.01,43.93,44.0,37889.47996960156,43.93,44.01,43.93,44.0,37889.48
2009-12-02 13:50:00,43.99,44.03,43.98,44.01,30832.700032569755,43.99,44.03,43.98,44.01,30832.7
2009-12-02 14:00:00,44.03,44.07,43.97,44.02,43100.640538486594,44.03,44.07,43.97,44.02,43100.6405
2009-12-02 14:10:00,44.01,44.01,43.9,43.94,46683.31342959505,44.01,44.01,43.9,43.94,46683.3134
2009-12-02 14:20:00,43.94,43.95,43.79,43.79,53088.69829551623,43.94,43.95,43.79,43.79,53088.6983
2009-12-02 14:30:00,43.79,43.88,43.77,43.86,100966.23602214744,43.79,43.88,43.77,43.86,100966.236
2009-12-02 14:40:00,43.86,43.87,43.82,43.84,54934.317663663016,43.86,43.87,43.82,43.84,54934.3177
2009-12-02 14:50:00,43.84,43.93,43.84,43.86,68613.61415698621,43.84,43.93,43.84,43.86,68613.6142
2009-12-02 15:00:00,43.85,43.94,43.82,43.93,59059.819780697,43.85,43.94,43.82,43.93,59059.8198
2009-12-02 15:10:00,43.93,43.95,43.85,43.89,76973.18423623928,43.93,43.95,43.85,43.89,76973.1842
2009-12-02 15:20:00,43.9,44.01,43.87,43.97,90218.21734882206,43.9,44.01,43.87,43.97,90218.2173
2009-12-02 15:30:00,43.95,43.95,43.87,43.91,93583.75854956033,43.95,43.95,43.87,43.91,93583.7585
2009-12-02 15:40:00,43.91,43.99,43.9,43.99,107697.31842362392,43.91,43.99,43.9,43.99,107697.3184
2009-12-02 15:50:00,43.99,44.01,43.84,43.96,225382.6946042775,43.99,44.01,43.84,43.96,225382.6946
2009-12-03 09:30:00,43.88,43.96,43.74,43.96,70350.66767994789,43.88,43.96,43.74,43.96,70350.6677
2009-12-03 09:40:00,43.96,44.13,43.9,44.02,66767.99478883944,43.96,44.13,43.9,44.02,66767.9948
2009-12-03 09:50:00,44.01,44.02,43.93,43.95,60796.87330365867,44.01,44.02,43.93,43.95,60796.8733
2009-12-03 10:00:00,43.92,44.03,43.83,44.0,82944.30572142004,43.92,44.03,43.83,44.0,82944.3057
2009-12-03 10:10:00,43.99,43.99,43.81,43.9,91086.7441103029,43.99,43.99,43.81,43.9,91086.7441
2009-12-03 10:20:00,43.92,44.05,43.91,44.0,30615.568342199545,43.92,44.05,43.91,44.0,30615.5683
2009-12-03 10:30:00,43.99,43.99,43.85,43.89,24210.18347627836,43.99,43.99,43.85,43.89,24210.1835
2009-12-03 10:40:00,43.88,44.03,43.81,44.03,24861.578547388992,43.88,44.03,43.81,44.03,24861.5785
2009-12-03 10:50:00,44.03,44.04,43.87,43.91,36912.38736293562,44.03,44.04,43.87,43.91,36912.3874
2009-12-03 11:00:00,43.92,43.96,43.91,43.93,30398.43665182933,43.92,43.96,43.91,43.93,30398.4367
2009-12-03 11:10:00,43.92,43.96,43.86,43.88,36912.38736293562,43.92,43.96,43.86,43.88,36912.3874
2009-12-03 11:20:00,43.88,43.92,43.85,43.9,20953.20812072522,43.88,43.92,43.85,43.9,20953.2081
2009-12-03 11:30:00,43.9,43.93,43.79,43.79,45597.654977744,43.9,43.93,43.79,43.79,45597.655
2009-12-03 11:40:00,43.79,43.83,43.76,43.81,33763.97785256759,43.79,43.83,43.76,43.81,33763.9779
2009-12-03 11:50:00,43.8,43.86,43.8,43.85,50591.68385625882,43.8,43.86,43.8,43.85,50591.6839
2009-12-03 12:00:00,43.84,43.85,43.81,43.83,49288.89371403757,43.84,43.85,43.81,43.83,49288.8937
2009-12-03 12:10:00,43.83,43.89,43.83,43.85,48528.93279774183,43.83,43.89,43.83,43.85,48528.9328
2009-12-03 12:20:00,43.85,43.94,43.84,43.89,52328.737379220496,43.85,43.94,43.84,43.89,52328.7374
2009-12-03 12:30:00,43.9,43.93,43.83,43.9,62751.05851699055,43.9,43.93,43.83,43.9,62751.0585
2009-12-03 12:40:00,43.91,43.97,43.91,43.96,50808.81554662903,43.91,43.97,43.91,43.96,50808.8155
2009-12-03 12:50:00,43.95,43.96,43.87,43.91,96080.77298881771,43.95,43.96,43.87,43.91,96080.773
2009-12-03 13:00:00,43.9,43.95,43.84,43.88,79687.3303658669,43.9,43.95,43.84,43.88,79687.3304
2009-12-03 13:10:00,43.88,43.95,43.85,43.94,54608.6201281077,43.88,43.95,43.85,43.94,54608.6201
2009-12-03 13:20:00,43.94,43.96,43.9,43.95,32026.924329605907,43.94,43.96,43.9,43.95,32026.9243
2009-12-03 13:30:00,43.96,43.96,43.91,43.94,33438.28031701227,43.96,43.96,43.91,43.94,33438.2803
2009-12-03 13:40:00,43.93,43.96,43.91,43.95,41797.85039626533,43.93,43.96,43.91,43.95,41797.8504
2009-12-03 13:50:00,43.95,44.01,43.94,43.97,36152.42644663989,43.95,44.01,43.94,43.97,36152.4264
2009-12-03 14:00:00,43.96,44.06,43.96,44.03,54282.92259255239,43.96,44.06,43.96,44.03,54282.9226
2009-12-03 14:10:00,44.02,44.06,43.98,43.99,31375.52925849528,44.02,44.06,43.98,43.99,31375.5293
2009-12-03 14:20:00,43.98,44.03,43.98,44.02,53414.395831071546,43.98,44.03,43.98,44.02,53414.3958
2009-12-03 14:30:00,44.01,44.14,44.01,44.14,62425.360981435246,44.01,44.14,44.01,44.14,62425.361
2009-12-03 14:40:00,44.14,44.17,44.1,44.13,59819.780696992726,44.14,44.17,44.1,44.13,59819.7807
2009-12-03 14:50:00,44.13,44.13,44.04,44.08,77516.0134621648,44.13,44.13,44.04,44.08,77516.0135
2009-12-03 15:00:00,44.07,44.08,44.02,44.07,74041.90641624146,44.07,44.08,44.02,44.07,74041.9064
2009-12-03 15:10:00,44.07,44.08,44.01,44.06,67636.52155032028,44.07,44.08,44.01,44.06,67636.5216
2009-12-03 15:20:00,44.06,44.07,43.97,44.02,127239.1705569428,44.06,44.07,43.97,44.02,127239.1706
2009-12-03 15:30:00,44.02,44.05,43.94,43.95,84898.49093475193,44.02,44.05,43.94,43.95,84898.4909
2009-12-03 15:40:00,43.95,43.97,43.82,43.82,158397.56812506786,43.95,43.97,43.82,43.82,158397.5681
2009-12-03 15:50:00,43.82,43.84,43.56,43.6,235587.88405167736,43.82,43.84,43.56,43.6,235587.8841
2009-12-04 09:30:00,43.87,44.21,43.77,44.2,113125.61068287917,43.87,44.21,43.77,44.2,113125.6107
2009-12-04 09:40:00,44.21,44.28,44.12,44.2,156009.11953099555,44.21,44.28,44.12,44.2,156009.1195
2009-12-04 09:50:00,44.2,44.26,44.15,44.19,141027.0328954511,44.2,44.26,44.15,44.19,141027.0329
2009-12-04 10:00:00,44.2,44.33,44.19,44.3,102486.1578547389,44.2,44.33,44.19,44.3,102486.1579
2009-12-04 10:10:00,44.3,44.31,44.12,44.18,85007.05677993703,44.3,44.31,44.12,44.18,85007.0568
2009-12-04 10:20:00,44.15,44.25,44.14,44.2,52871.56660514602,44.15,44.25,44.14,44.2,52871.5666
2009-12-04 10:30:00,44.2,44.35,44.2,44.34,41363.587015524914,44.2,44.35,44.2,44.34,41363.587
2009-12-04 10:40:00,44.36,44.47,44.3,44.41,43969.16729996744,44.36,44.47,44.3,44.41,43969.1673
2009-12-04 10:50:00,44.41,44.47,44.37,44.45,37129.51905330584,44.41,44.47,44.37,44.45,37129.5191
2009-12-04 11:00:00,44.45,44.47,44.38,44.39,72739.1162740202,44.45,44.47,44.38,44.39,72739.1163
2009-12-04 11:10:00,44.4,44.41,44.29,44.3,44294.86483552275,44.4,44.41,44.29,44.3,44294.8648
2009-12-04 11:20:00,44.29,44.39,44.29,44.32,79470.1986754967,44.29,44.39,44.29,44.32,79470.1987
2009-12-04 11:30:00,44.32,44.44,44.21,44.44,132450.33112582783,44.32,44.44,44.21,44.44,132450.3311
2009-12-04 11:40:00,44.43,44.49,44.1,44.17,148843.77374877865,44.43,44.49,44.1,44.17,148843.7737
2009-12-04 11:50:00,44.16,44.17,43.89,43.93,58408.42470958637,44.16,44.17,43.89,43.93,58408.4247
2009-12-04 12:00:00,43.94,44.02,43.9,44.02,79144.50113994138,43.94,44.02,43.9,44.02,79144.5011
2009-12-04 12:10:00,44.02,44.08,44.01,44.02,45706.22082292911,44.02,44.08,44.01,44.02,45706.2208
2009-12-04 12:20:00,44.01,44.03,43.96,43.98,60254.044077733146,44.01,44.03,43.96,43.98,60254.0441
2009-12-04 12:30:00,43.98,44.02,43.95,43.96,45706.22082292911,43.98,44.02,43.95,43.96,45706.2208
2009-12-04 12:40:00,43.96,44.04,43.94,43.98,43209.2063836717,43.96,44.04,43.94,43.98,43209.2064
2009-12-04 12:50:00,43.99,44.21,43.99,44.19,48420.36695255672,43.99,44.21,43.99,44.19,48420.367
2009-12-04 13:00:00,44.19,44.21,44.14,44.14,29529.9098903485,44.19,44.21,44.14,44.14,29529.9099
2009-12-04 13:10:00,44.14,44.22,44.12,44.21,64379.54619476713,44.14,44.22,44.12,44.21,64379.5462
2009-12-04 13:20:00,44.21,44.24,44.19,44.21,59928.34654217783,44.21,44.24,44.19,44.21,59928.3465
2009-12-04 13:30:00,44.21,44.27,44.2,44.24,51351.64477255456,44.21,44.27,44.2,44.24,51351.6448
2009-12-04 13:40:00,44.24,44.3,44.19,44.19,39409.40180219303,44.24,44.3,44.19,44.19,39409.4018
2009-12-04 13:50:00,44.19,44.21,44.17,44.17,50591.68385625882,44.19,44.21,44.17,44.17,50591.6839
2009-12-04 14:00:00,44.18,44.2,44.09,44.09,53088.69829551623,44.18,44.2,44.09,44.09,53088.6983
2009-12-04 14:10:00,44.09,44.24,44.09,44.09,88372.59798067529,44.09,44.24,44.09,44.09,88372.598
2009-12-04 14:20:00,44.1,44.13,44.01,44.05,59276.9514710672,44.1,44.13,44.01,44.05,59276.9515
2009-12-04 14:30:00,44.05,44.18,44.05,44.12,37672.34827923135,44.05,44.18,44.05,44.12,37672.3483
2009-12-04 14:40:00,44.12,44.13,44.07,44.08,31701.22679405059,44.12,44.13,44.07,44.08,31701.2268
2009-12-04 14:50:00,44.07,44.23,44.06,44.16,58516.99055477147,44.07,44.23,44.06,44.16,58516.9906
2009-12-04 15:00:00,44.16,44.3,44.1,44.27,73716.20888068614,44.16,44.3,44.1,44.27,73716.2089
2009-12-04 15:10:00,44.27,44.33,44.24,44.29,63836.7169688416,44.27,44.33,44.24,44.29,63836.717
2009-12-04 15:20:00,44.29,44.44,44.28,44.39,84681.35924438172,44.29,44.44,44.28,44.39,84681.3592
2009-12-04 15:30:00,44.39,44.42,44.31,44.34,79470.1986754967,44.39,44.42,44.31,44.34,79470.1987
2009-12-04 15:40:00,44.34,44.48,44.3,44.42,119205.29801324505,44.34,44.48,44.3,44.42,119205.298
2009-12-04 15:50:00,44.42,44.46,44.34,44.38,251329.9316035176,44.42,44.46,44.34,44.38,251329.9316
2009-12-07 09:30:00,44.3,44.42,44.05,44.37,62859.62436217566,44.3,44.42,44.05,44.37,62859.6244
2009-12-07 09:40:00,44.38,44.63,44.37,44.56,105091.7381391814,44.38,44.63,44.37,44.56,105091.7381
2009-12-07 09:50:00,44.57,44.58,44.46,44.54,60688.307458473566,44.57,44.58,44.46,44.54,60688.3075
2009-12-07 10:00:00,44.54,44.58,44.38,44.38,50808.81554662903,44.54,44.58,44.38,44.38,50808.8155
2009-12-07 10:10:00,44.39,44.53,44.35,44.51,49723.157094777984,44.39,44.53,44.35,44.51,49723.1571
2009-12-07 10:20:00,44.5,44.52,44.45,44.5,40603.62609922919,44.5,44.52,44.45,44.5,40603.6261
2009-12-07 10:30:00,44.51,44.56,44.47,44.47,42883.508848116384,44.51,44.56,44.47,44.47,42883.5088
2009-12-07 10:40:00,44.47,44.48,44.43,44.47,33981.1095429378,44.47,44.48,44.43,44.47,33981.1095
2009-12-07 10:50:00,44.47,44.5,44.42,44.43,40169.36271848877,44.47,44.5,44.42,44.43,40169.3627
2009-12-07 11:00:00,44.42,44.44,44.4,44.42,38106.61165997177,44.42,44.44,44.4,44.42,38106.6117
2009-12-07 11:10:00,44.42,44.45,44.42,44.44,58842.68809032679,44.42,44.45,44.42,44.44,58842.6881
2009-12-07 11:20:00,44.44,44.47,44.43,44.45,40169.36271848877,44.44,44.47,44.43,44.45,40169.3627
2009-12-07 11:30:00,44.45,44.49,44.4,44.4,66225.16556291391,44.45,44.49,44.4,44.4,66225.1656
2009-12-07 11:40:00,44.4,44.45,44.39,44.43,34741.070459233524,44.4,44.45,44.39,44.43,34741.0705
2009-12-07 11:50:00,44.42,44.46,44.42,44.45,33329.71447182717,44.42,44.46,44.42,44.45,33329.7145
2009-12-07 12:00:00,44.45,44.51,44.44,44.5,50265.98632070351,44.45,44.51,44.44,44.5,50265.9863
2009-12-07 12:10:00,44.48,44.51,44.44,44.47,41689.28455108023,44.48,44.51,44.44,44.47,41689.2846
2009-12-07 12:20:00,44.46,44.47,44.44,44.44,20084.681359244383,44.46,44.47,44.44,44.44,20084.6814
2009-12-07 12:30:00,44.44,44.47,44.43,44.45,51243.07892736945,44.44,44.47,44.43,44.45,51243.0789
2009-12-07 12:40:00,44.44,44.47,44.42,44.45,52437.3032244056,44.44,44.47,44.42,44.45,52437.3032
2009-12-07 12:50:00,44.44,44.48,44.43,44.48,26272.93453479536,44.44,44.48,44.43,44.48,26272.9345
2009-12-07 13:00:00,44.48,44.48,44.42,44.44,40820.7577895994,44.48,44.48,44.42,44.44,40820.7578
2009-12-07 13:10:00,44.43,44.47,44.42,44.45,28009.98805775703,44.43,44.47,44.42,44.45,28009.9881
2009-12-07 13:20:00,44.45,44.49,44.43,44.47,24427.31516664857,44.45,44.49,44.43,44.47,24427.3152
2009-12-07 13:30:00,44.46,44.54,44.45,44.51,51677.34230810987,44.46,44.54,44.45,44.51,51677.3423
2009-12-07 13:40:00,44.51,44.53,44.46,44.52,67745.08739550538,44.51,44.53,44.46,44.52,67745.0874
2009-12-07 13:50:00,44.51,44.52,44.45,44.46,49397.45955922267,44.51,44.52,44.45,44.46,49397.4596
2009-12-07 14:00:00,44.46,44.47,44.43,44.44,49397.45955922267,44.46,44.47,44.43,44.44,49397.4596
2009-12-07 14:10:00,44.44,44.49,44.43,44.48,57214.20041255021,44.44,44.49,44.43,44.48,57214.2004
2009-12-07 14:20:00,44.47,44.48,44.44,44.44,33872.54369775269,44.47,44.48,44.44,44.44,33872.5437
2009-12-07 14:30:00,44.44,44.44,44.34,44.4,71110.62859624362,44.44,44.44,44.34,44.4,71110.6286
2009-12-07 14:40:00,44.39,44.39,44.2,44.2,43860.60145478233,44.39,44.39,44.2,44.2,43860.6015
2009-12-07 14:50:00,44.21,44.32,44.19,44.3,76756.05254586907,44.21,44.32,44.19,44.3,76756.0525
2009-12-07 15:00:00,44.3,44.42,44.27,44.41,87829.76875474976,44.3,44.42,44.27,44.41,87829.7688
2009-12-07 15:10:00,44.42,44.42,44.34,44.39,56237.10780588427,44.42,44.42,44.34,44.39,56237.1078
2009-12-07 15:20:00,44.38,44.4,44.28,44.3,68939.31169254152,44.38,44.4,44.28,44.3,68939.3117
2009-12-07 15:30:00,44.3,44.36,44.29,44.31,92063.83671696884,44.3,44.36,44.29,44.31,92063.8367
2009-12-07 15:40:00,44.31,44.52,44.28,44.44,301270.22038866574,44.31,44.52,44.28,44.44,301270.2204
2009-12-07 15:50:00,44.44,44.5,44.32,44.5,340028.22711974813,44.44,44.5,44.32,44.5,340028.2271
2009-12-08 09:30:00,44.17,44.44,43.75,43.8,113777.0057539898,44.17,44.44,43.75,43.8,113777.0058
2009-12-08 09:40:00,43.79,43.95,43.72,43.85,146346.75930952124,43.79,43.95,43.72,43.85,146346.7593
2009-12-08 09:50:00,43.88,44.04,43.79,44.03,107588.75257843884,43.88,44.04,43.79,44.03,107588.7526
2009-12-08 10:00:00,44.04,44.11,43.99,44.05,58625.55639995658,44.04,44.11,43.99,44.05,58625.5564
2009-12-08 10:10:00,44.04,44.19,44.04,44.14,62968.19020736076,44.04,44.19,44.04,44.14,62968.1902
2009-12-08 10:20:00,44.15,44.2,44.02,44.02,60688.307458473566,44.15,44.2,44.02,44.02,60688.3075
2009-12-08 10:30:00,44.02,44.11,44.02,44.08,35935.29475626968,44.02,44.11,44.02,44.08,35935.2948
2009-12-08 10:40:00,44.07,44.08,44.0,44.05,68396.482466616,44.07,44.08,44.0,44.05,68396.4825
2009-12-08 10:50:00,44.05,44.2,44.0,44.18,83595.70079253067,44.05,44.2,44.0,44.18,83595.7008
2009-12-08 11:00:00,44.17,44.24,44.09,44.22,95972.20714363262,44.17,44.24,44.09,44.22,95972.2071
2009-12-08 11:10:00,44.22,44.3,44.18,44.19,48637.49864292693,44.22,44.3,44.18,44.19,48637.4986
2009-12-08 11:20:00,44.19,44.27,44.15,44.17,37129.51905330584,44.19,44.27,44.15,44.17,37129.5191
2009-12-08 11:30:00,44.17,44.27,44.13,44.21,56454.23949625448,44.17,44.27,44.13,44.21,56454.2395
2009-12-08 11:40:00,44.21,44.36,44.2,44.31,45923.35251329932,44.21,44.36,44.2,44.31,45923.3525
2009-12-08 11:50:00,44.31,44.41,44.26,44.3,39192.27011182282,44.31,44.41,44.26,44.3,39192.2701
2009-12-08 12:00:00,44.31,44.34,44.29,44.3,26924.329605905983,44.31,44.34,44.29,44.3,26924.3296
2009-12-08 12:10:00,44.3,44.39,44.3,44.31,30072.73911627402,44.3,44.39,44.3,44.31,30072.7391
2009-12-08 12:20:00,44.3,44.31,44.2,44.22,24861.578547388992,44.3,44.31,44.2,44.22,24861.5785
2009-12-08 12:30:00,44.22,44.24,44.13,44.16,57214.20041255021,44.22,44.24,44.13,44.16,57214.2004
2009-12-08 12:40:00,44.17,44.19,44.13,44.16,58191.29301921616,44.17,44.19,44.13,44.16,58191.293
2009-12-08 12:50:00,44.15,44.19,44.14,44.19,60362.60992291825,44.15,44.19,44.14,44.19,60362.6099
2009-12-08 13:00:00,44.19,44.21,44.12,44.15,58625.55639995658,44.19,44.21,44.12,44.15,58625.5564
2009-12-08 13:10:00,44.15,44.16,44.07,44.12,73607.64303550104,44.15,44.16,44.07,44.12,73607.643
2009-12-08 13:20:00,44.13,44.2,44.09,44.12,85224.18847030724,44.13,44.2,44.09,44.12,85224.1885
2009-12-08 13:30:00,44.12,44.17,44.11,44.14,38215.17750515688,44.12,44.17,44.11,44.14,38215.1775
2009-12-08 13:40:00,44.13,44.28,44.11,44.2,75996.09162957333,44.13,44.28,44.11,44.2,75996.0916
2009-12-08 13:50:00,44.2,44.21,44.19,44.19,36695.25567256541,44.2,44.21,44.19,44.19,36695.2557
2009-12-08 14:00:00,44.19,44.27,44.19,44.26,64379.54619476713,44.19,44.27,44.19,44.26,64379.5462
2009-12-08 14:10:00,44.27,44.27,44.2,44.23,47226.142655520576,44.27,44.27,44.2,44.23,47226.1427
2009-12-08 14:20:00,44.23,44.24,44.14,44.14,79035.93529475627,44.23,44.24,44.14,44.14,79035.9353
2009-12-08 14:30:00,44.14,44.31,44.14,44.27,84247.0958636413,44.14,44.31,44.14,44.27,84247.0959
2009-12-08 14:40:00,44.28,44.32,44.19,44.21,50157.4204755184,44.28,44.32,44.19,44.21,50157.4205
2009-12-08 14:50:00,44.21,44.25,44.13,44.2,140049.94028878515,44.21,44.25,44.13,44.2,140049.9403
2009-12-08 15:00:00,44.2,44.25,44.17,44.25,78710.23775920096,44.2,44.25,44.17,44.25,78710.2378
2009-12-08 15:10:00,44.25,44.3,44.2,44.24,80664.42297253285,44.25,44.3,44.2,44.24,80664.423
2009-12-08 15:20:00,44.24,44.37,44.22,44.35,64162.41450439692,44.24,44.37,44.22,44.35,64162.4145
2009-12-08 15:30:00,44.35,44.35,44.2,44.26,103571.81630658996,44.35,44.35,44.2,44.26,103571.8163
2009-12-08 15:40:00,44.25,44.41,44.25,44.4,142329.82303767235,44.25,44.41,44.25,44.4,142329.823
2009-12-08 15:50:00,44.41,44.41,44.2,44.32,215286.0710020628,44.41,44.41,44.2,44.32,215286.071
2009-12-09 09:30:00,44.13,44.19,44.01,44.02,124850.72196287048,44.13,44.19,44.01,44.02,124850.722
2009-12-09 09:40:00,44.01,44.02,43.8,43.88,117793.94202583868,44.01,44.02,43.8,43.88,117793.942
2009-12-09 09:50:00,43.88,44.11,43.87,44.05,86961.24199326892,43.88,44.11,43.87,44.05,86961.242
2009-12-09 10:00:00,44.04,44.11,44.0,44.01,104874.6064488112,44.04,44.11,44.0,44.01,104874.6064
2009-12-09 10:10:00,44.01,44.06,43.92,43.98,41146.45532515471,44.01,44.06,43.92,43.98,41146.4553
2009-12-09 10:20:00,43.98,44.0,43.9,43.93,74910.4331777223,43.98,44.0,43.9,43.93,74910.4332
2009-12-09 10:30:00,43.93,43.98,43.84,43.93,100314.8409510368,43.93,43.98,43.84,43.93,100314.841
2009-12-09 10:40:00,43.92,44.24,43.92,44.2,90761.04657474758,43.92,44.24,43.92,44.2,90761.0466
2009-12-09 10:50:00,44.23,44.28,44.04,44.17,120182.39061991098,44.23,44.28,44.04,44.17,120182.3906
2009-12-09 11:00:00,44.18,44.23,44.1,44.1,58082.72717403105,44.18,44.23,44.1,44.1,58082.7272
2009-12-09 11:10:00,44.11,44.16,44.06,44.09,42992.07469330149,44.11,44.16,44.06,44.09,42992.0747
2009-12-09 11:20:00,44.09,44.17,44.06,44.11,50157.4204755184,44.09,44.17,44.06,44.11,50157.4205
2009-12-09 11:30:00,44.1,44.16,44.07,44.13,56671.37118662469,44.1,44.16,44.07,44.13,56671.3712
2009-12-09 11:40:00,44.13,44.3,44.13,44.28,63076.75605254587,44.13,44.3,44.13,44.28,63076.7561
2009-12-09 11:50:00,44.28,44.29,44.19,44.22,55802.84442514385,44.28,44.29,44.19,44.22,55802.8444
2009-12-09 12:00:00,44.22,44.26,44.14,44.23,41689.28455108023,44.22,44.26,44.14,44.23,41689.2846
2009-12-09 12:10:00,44.22,44.32,44.12,44.18,42340.67962219086,44.22,44.32,44.12,44.18,42340.6796
2009-12-09 12:20:00,44.19,44.21,44.05,44.17,44946.25990663337,44.19,44.21,44.05,44.17,44946.2599
2009-12-09 12:30:00,44.15,44.16,44.06,44.07,31484.09510368038,44.15,44.16,44.06,44.07,31484.0951
2009-12-09 12:40:00,44.07,44.13,44.02,44.08,45814.78666811421,44.07,44.13,44.02,44.08,45814.7867
2009-12-09 12:50:00,44.07,44.08,43.98,44.07,27141.4612962762,44.07,44.08,43.98,44.07,27141.4613
2009-12-09 13:00:00,44.07,44.07,43.96,44.07,32352.62186516122,44.07,44.07,43.96,44.07,32352.6219
2009-12-09 13:10:00,44.07,44.19,44.04,44.14,20953.20812072522,44.07,44.19,44.04,44.14,20953.2081
2009-12-09 13:20:00,44.13,44.15,44.0,44.07,39626.53349256324,44.13,44.15,44.0,44.07,39626.5335
2009-12-09 13:30:00,44.07,44.09,43.99,44.06,30072.73911627402,44.07,44.09,43.99,44.06,30072.7391
2009-12-09 13:40:00,44.05,44.05,43.9,43.92,85658.45185104766,44.05,44.05,43.9,43.92,85658.4519
2009-12-09 13:50:00,43.93,44.04,43.93,43.95,50048.8546303333,43.93,44.04,43.93,43.95,50048.8546
2009-12-09 14:00:00,43.93,44.04,43.93,44.01,62208.22929106504,43.93,44.04,43.93,44.01,62208.2293
2009-12-09 14:10:00,44.01,44.03,43.97,43.99,40386.49440885898,44.01,44.03,43.97,43.99,40386.4944
2009-12-09 14:20:00,44.01,44.03,43.94,43.96,33981.1095429378,44.01,44.03,43.94,43.96,33981.1095
2009-12-09 14:30:00,43.95,44.12,43.95,44.07,37672.34827923135,43.95,44.12,43.95,44.07,37672.3483
2009-12-09 14:40:00,44.07,44.09,44.05,44.07,40929.3236347845,44.07,44.09,44.05,44.07,40929.3236
2009-12-09 14:50:00,44.08,44.11,44.06,44.07,48094.669417001416,44.08,44.11,44.06,44.07,48094.6694
2009-12-09 15:00:00,44.07,44.28,44.07,44.23,96080.77298881771,44.07,44.28,44.07,44.23,96080.773
2009-12-09 15:10:00,44.22,44.38,44.22,44.36,151992.18325914667,44.22,44.38,44.22,44.36,151992.1833
2009-12-09 15:20:00,44.36,44.44,44.28,44.34,129736.1849962002,44.36,44.44,44.28,44.34,129736.185
2009-12-09 15:30:00,44.34,44.38,44.23,44.3,294756.26967755944,44.34,44.38,44.23,44.3,294756.2697
2009-12-09 15:40:00,44.29,44.45,44.29,44.37,177179.459342091,44.29,44.45,44.29,44.37,177179.4593
2009-12-09 15:50:00,44.37,44.45,44.29,44.37,198024.1016176311,44.37,44.45,44.29,44.37,198024.1016
2009-12-10 09:30:00,44.31,44.63,44.31,44.58,76213.22331994354,44.31,44.63,44.31,44.58,76213.2233
2009-12-10 09:40:00,44.58,44.74,44.57,44.66,64922.37542069265,44.58,44.74,44.57,44.66,64922.3754
2009-12-10 09:50:00,44.64,44.82,44.62,44.7,68396.482466616,44.64,44.82,44.62,44.7,68396.4825
2009-12-10 10:00:00,44.69,44.69,44.54,44.6,65139.50711106286,44.69,44.69,44.54,44.6,65139.5071
2009-12-10 10:10:00,44.59,44.64,44.49,44.56,42123.54793182065,44.59,44.64,44.49,44.56,42123.5479
2009-12-10 10:20:00,44.56,44.68,44.55,44.64,47117.57681033547,44.56,44.68,44.55,44.64,47117.5768
2009-12-10 10:30:00,44.64,44.7,44.6,44.6,34198.241233308,44.64,44.7,44.6,44.6,34198.2412
2009-12-10 10:40:00,44.6,44.67,44.59,44.63,29964.173271088915,44.6,44.67,44.59,44.63,29964.1733
2009-12-10 10:50:00,44.64,44.73,44.62,44.73,40386.49440885898,44.64,44.73,44.62,44.73,40386.4944
2009-12-10 11:00:00,44.73,44.77,44.68,44.7,47117.57681033547,44.73,44.77,44.68,44.7,47117.5768
2009-12-10 11:10:00,44.7,44.77,44.66,44.67,47334.70850070568,44.7,44.77,44.66,44.67,47334.7085
2009-12-10 11:20:00,44.66,44.73,44.57,44.73,35718.16306589947,44.66,44.73,44.57,44.73,35718.1631
2009-12-10 11:30:00,44.72,44.79,44.7,44.75,50591.68385625882,44.72,44.79,44.7,44.75,50591.6839
2009-12-10 11:40:00,44.75,44.75,44.6,44.61,30289.87080664423,44.75,44.75,44.6,44.61,30289.8708
2009-12-10 11:50:00,44.62,44.63,44.56,44.61,32352.62186516122,44.62,44.63,44.56,44.61,32352.6219
2009-12-10 12:00:00,44.61,44.67,44.58,44.65,28661.38312886766,44.61,44.67,44.58,44.65,28661.3831
2009-12-10 12:10:00,44.66,44.8,44.54,44.76,80881.55466290306,44.66,44.8,44.54,44.76,80881.5547
2009-12-10 12:20:00,44.76,44.77,44.72,44.73,23993.05178590816,44.76,44.77,44.72,44.73,23993.0518
2009-12-10 12:30:00,44.73,44.78,44.71,44.76,42992.07469330149,44.73,44.78,44.71,44.76,42992.0747
2009-12-10 12:40:00,44.76,44.78,44.74,44.77,38215.17750515688,44.76,44.78,44.74,44.77,38215.1775
2009-12-10 12:50:00,44.76,44.77,44.72,44.75,21930.300727391164,44.76,44.77,44.72,44.75,21930.3007
2009-12-10 13:00:00,44.76,44.76,44.64,44.64,45706.22082292911,44.76,44.76,44.64,44.64,45706.2208
2009-12-10 13:10:00,44.64,44.64,44.48,44.49,45814.78666811421,44.64,44.64,44.48,44.49,45814.7867
2009-12-10 13:20:00,44.48,44.48,44.44,44.46,34198.241233308,44.48,44.48,44.44,44.46,34198.2412
2009-12-10 13:30:00,44.46,44.53,44.44,44.52,37563.782434046254,44.46,44.53,44.44,44.52,37563.7824
2009-12-10 13:40:00,44.52,44.55,44.52,44.54,17479.101074801867,44.52,44.55,44.52,44.54,17479.1011
2009-12-10 13:50:00,44.54,44.62,44.51,44.6,68505.0483118011,44.54,44.62,44.51,44.6,68505.0483
2009-12-10 14:00:00,44.59,44.64,44.56,44.58,23667.35425035284,44.59,44.64,44.56,44.58,23667.3543
2009-12-10 14:10:00,44.58,44.64,44.55,44.63,29855.60742590381,44.58,44.64,44.55,44.63,29855.6074
2009-12-10 14:20:00,44.64,44.65,44.55,44.56,24535.88101183368,44.64,44.65,44.55,44.56,24535.881
2009-12-10 14:30:00,44.56,44.59,44.54,44.56,30724.13418738465,44.56,44.59,44.54,44.56,30724.1342
2009-12-10 14:40:00,44.56,44.57,44.52,44.55,52111.605688850286,44.56,44.57,44.52,44.55,52111.6057
2009-12-10 14:50:00,44.55,44.58,44.54,44.58,31158.39756812507,44.55,44.58,44.54,44.58,31158.3976
2009-12-10 15:00:00,44.58,44.63,44.53,44.54,58082.72717403105,44.58,44.63,44.53,44.54,58082.7272
2009-12-10 15:10:00,44.54,44.62,44.52,44.54,52980.132450331126,44.54,44.62,44.52,44.54,52980.1325
2009-12-10 15:20:00,44.54,44.57,44.49,44.5,115514.05927695148,44.54,44.57,44.49,44.5,115514.0593
2009-12-10 15:30:00,44.49,44.54,44.48,44.53,133535.98957767888,44.49,44.54,44.48,44.53,133535.9896
2009-12-10 15:40:00,44.53,44.54,44.43,44.53,99229.18249918576,44.53,44.54,44.43,44.53,99229.1825
2009-12-10 15:50:00,44.52,44.53,44.42,44.49,147323.85191618718,44.52,44.53,44.42,44.49,147323.8519
2009-12-11 09:30:00,44.59,44.82,44.52,44.64,54825.75181847791,44.59,44.82,44.52,44.64,54825.7518
2009-12-11 09:40:00,44.64,44.89,44.6,44.87,47443.27434589079,44.64,44.89,44.6,44.87,47443.2743
2009-12-11 09:50:00,44.86,45.02,44.82,44.93,187601.78047986105,44.86,45.02,44.82,44.93,187601.7805
2009-12-11 10:00:00,44.93,45.0,44.92,44.97,141027.0328954511,44.93,45.0,44.92,44.97,141027.0329
2009-12-11 10:10:00,44.98,45.01,44.94,45.0,147323.85191618718,44.98,45.01,44.94,45.0,147323.8519
2009-12-11 10:20:00,45.0,45.0,44.92,45.0,98577.78742807511,45.0,45.0,44.92,45.0,98577.7874
2009-12-11 10:30:00,45.0,45.07,44.99,45.03,68396.482466616,45.0,45.07,44.99,45.03,68396.4825
2009-12-11 10:40:00,45.02,45.07,44.93,44.95,93909.45608511564,45.02,45.07,44.93,44.95,93909.4561
2009-12-11 10:50:00,44.94,45.0,44.87,44.87,40712.19194441429,44.94,45.0,44.87,44.87,40712.1919
2009-12-11 11:00:00,44.86,44.87,44.67,44.67,49614.59124959288,44.86,44.87,44.67,44.67,49614.5912
2009-12-11 11:10:00,44.67,44.85,44.65,44.79,103028.98708066445,44.67,44.85,44.65,44.79,103028.9871
2009-12-11 11:20:00,44.79,44.83,44.66,44.66,89566.82227771144,44.79,44.83,44.66,44.66,89566.8223
2009-12-11 11:30:00,44.67,44.67,44.54,44.64,44946.25990663337,44.67,44.67,44.54,44.64,44946.2599
2009-12-11 11:40:00,44.62,44.62,44.41,44.41,60471.17576810336,44.62,44.62,44.41,44.41,60471.1758
2009-12-11 11:50:00,44.42,44.49,44.37,44.49,46249.05004885463,44.42,44.49,44.37,44.49,46249.05
2009-12-11 12:00:00,44.48,44.67,44.48,44.66,38975.13842145261,44.48,44.67,44.48,44.66,38975.1384
2009-12-11 12:10:00,44.66,44.74,44.66,44.73,23993.05178590816,44.66,44.74,44.66,44.73,23993.0518
2009-12-11 12:20:00,44.72,44.73,44.71,44.72,17153.403539246552,44.72,44.73,44.71,44.72,17153.4035
2009-12-11 12:30:00,44.72,44.76,44.72,44.74,30072.73911627402,44.72,44.76,44.72,44.74,30072.7391
2009-12-11 12:40:00,44.75,44.79,44.74,44.78,21496.037346650744,44.75,44.79,44.74,44.78,21496.0373
2009-12-11 12:50:00,44.79,44.88,44.77,44.85,38432.30919552709,44.79,44.88,44.77,44.85,38432.3092
2009-12-11 13:00:00,44.87,44.88,44.74,44.77,19650.417978503963,44.87,44.88,44.74,44.77,19650.418
2009-12-11 13:10:00,44.76,44.85,44.73,44.83,20736.07643035501,44.76,44.85,44.73,44.83,20736.0764
2009-12-11 13:20:00,44.82,44.83,44.77,44.81,18999.022907393333,44.82,44.83,44.77,44.81,18999.0229
2009-12-11 13:30:00,44.81,44.87,44.81,44.86,40277.92856367387,44.81,44.87,44.81,44.86,40277.9286
2009-12-11 13:40:00,44.86,44.9,44.85,44.88,33329.71447182717,44.86,44.9,44.85,44.88,33329.7145
2009-12-11 13:50:00,44.87,44.92,44.87,44.9,30724.13418738465,44.87,44.92,44.87,44.9,30724.1342
2009-12-11 14:00:00,44.89,44.98,44.87,44.94,65682.33633698839,44.89,44.98,44.87,44.94,65682.3363
2009-12-11 14:10:00,44.94,44.99,44.93,44.98,39952.23102811856,44.94,44.99,44.93,44.98,39952.231
2009-12-11 14:20:00,44.98,45.0,44.89,44.89,31375.52925849528,44.98,45.0,44.89,44.89,31375.5293
2009-12-11 14:30:00,44.89,44.94,44.84,44.89,47768.9718814461,44.89,44.94,44.84,44.89,47768.9719
2009-12-11 14:40:00,44.89,44.91,44.83,44.87,35501.03137552926,44.89,44.91,44.83,44.87,35501.0314
2009-12-11 14:50:00,44.87,44.89,44.82,44.83,36912.38736293562,44.87,44.89,44.82,44.83,36912.3874
2009-12-11 15:00:00,44.83,44.87,44.83,44.85,32678.319400716537,44.83,44.87,44.83,44.85,32678.3194
2009-12-11 15:10:00,44.84,44.89,44.83,44.88,53522.96167625665,44.84,44.89,44.83,44.88,53522.9617
2009-12-11 15:20:00,44.87,44.93,44.84,44.93,113342.74237324938,44.87,44.93,44.84,44.93,113342.7424
2009-12-11 15:30:00,44.93,45.0,44.92,44.94,121159.48322657692,44.93,45.0,44.92,44.94,121159.4832
2009-12-11 15:40:00,44.93,44.93,44.84,44.89,188144.60970578657,44.93,44.93,44.84,44.89,188144.6097
2009-12-11 15:50:00,44.89,44.89,44.78,44.82,192378.6776680057,44.89,44.89,44.78,44.82,192378.6777
2009-12-14 09:30:00,44.9,45.13,44.89,45.12,100749.10433177724,44.9,45.13,44.89,45.12,100749.1043
2009-12-14 09:40:00,45.12,45.18,45.1,45.13,79470.1986754967,45.12,45.18,45.1,45.13,79470.1987
2009-12-14 09:50:00,45.13,45.36,45.12,45.29,101726.19693844316,45.13,45.36,45.12,45.29,101726.1969
2009-12-14 10:00:00,45.3,45.31,45.19,45.25,84029.96417327109,45.3,45.31,45.19,45.25,84029.9642
2009-12-14 10:10:00,45.26,45.26,45.16,45.2,85007.05677993703,45.26,45.26,45.16,45.2,85007.0568
2009-12-14 10:20:00,45.21,45.28,45.19,45.21,58516.99055477147,45.21,45.28,45.19,45.21,58516.9906
2009-12-14 10:30:00,45.23,45.27,45.17,45.18,36478.1239821952,45.23,45.27,45.17,45.18,36478.124
2009-12-14 10:40:00,45.17,45.28,45.17,45.21,31484.09510368038,45.17,45.28,45.17,45.21,31484.0951
2009-12-14 10:50:00,45.21,45.28,45.17,45.18,276517.20768646186,45.21,45.28,45.17,45.18,276517.2077
2009-12-14 11:00:00,45.19,45.21,45.18,45.21,15524.915861469985,45.19,45.21,45.18,45.21,15524.9159
2009-12-14 11:10:00,45.22,45.23,45.19,45.2,14330.69156443383,45.22,45.23,45.19,45.2,14330.6916
2009-12-14 11:20:00,45.21,45.25,45.21,45.24,34741.070459233524,45.21,45.25,45.21,45.24,34741.0705
2009-12-14 11:30:00,45.23,45.24,45.18,45.23,22473.12995331669,45.23,45.24,45.18,45.23,22473.13
2009-12-14 11:40:00,45.23,45.26,45.22,45.26,18781.891217023127,45.23,45.26,45.22,45.26,18781.8912
2009-12-14 11:50:00,45.26,45.26,45.17,45.21,32244.05601997612,45.26,45.26,45.17,45.21,32244.056
2009-12-14 12:00:00,45.21,45.23,45.19,45.23,28878.51481923787,45.21,45.23,45.19,45.23,28878.5148
2009-12-14 12:10:00,45.23,45.24,45.17,45.23,49288.89371403757,45.23,45.24,45.17,45.23,49288.8937
2009-12-14 12:20:00,45.23,45.25,45.22,45.24,49940.288785148194,45.23,45.25,45.22,45.24,49940.2888
2009-12-14 12:30:00,45.25,45.25,45.21,45.25,46031.91835848442,45.25,45.25,45.21,45.25,46031.9184
2009-12-14 12:40:00,45.25,45.34,45.24,45.28,43752.03560959722,45.25,45.34,45.24,45.28,43752.0356
2009-12-14 12:50:00,45.3,45.34,45.26,45.33,28335.685593312344,45.3,45.34,45.26,45.33,28335.6856
2009-12-14 13:00:00,45.32,45.34,45.25,45.25,26381.50037998045,45.32,45.34,45.25,45.25,26381.5004
2009-12-14 13:10:00,45.26,45.26,45.21,45.26,34741.070459233524,45.26,45.26,45.21,45.26,34741.0705
2009-12-14 13:20:00,45.25,45.34,45.24,45.32,32026.924329605907,45.25,45.34,45.24,45.32,32026.9243
2009-12-14 13:30:00,45.32,45.32,45.23,45.24,28661.38312886766,45.32,45.32,45.23,45.24,28661.3831
2009-12-14 13:40:00,45.24,45.33,45.24,45.28,36043.860601454784,45.24,45.33,45.24,45.28,36043.8606
2009-12-14 13:50:00,45.28,45.31,45.26,45.27,35826.728911084574,45.28,45.31,45.26,45.27,35826.7289
2009-12-14 14:00:00,45.26,45.29,45.24,45.29,30832.700032569755,45.26,45.29,45.24,45.29,30832.7
2009-12-14 14:10:00,45.28,45.31,45.25,45.25,29964.173271088915,45.28,45.31,45.25,45.25,29964.1733
2009-12-14 14:20:00,45.26,45.27,45.23,45.24,28227.11974812724,45.26,45.27,45.23,45.24,28227.1197
2009-12-14 14:30:00,45.24,45.26,45.18,45.24,43969.16729996744,45.24,45.26,45.18,45.24,43969.1673
2009-12-14 14:40:00,45.24,45.28,45.11,45.12,298121.8108782977,45.24,45.28,45.11,45.12,298121.8109
2009-12-14 14:50:00,45.12,45.13,45.03,45.08,130604.71175768104,45.12,45.13,45.03,45.08,130604.7118
2009-12-14 15:00:00,45.09,45.15,45.05,45.12,79904.46205623711,45.09,45.15,45.05,45.12,79904.4621
2009-12-14 15:10:00,45.11,45.13,45.07,45.08,106068.83074584736,45.11,45.13,45.07,45.08,106068.8307
2009-12-14 15:20:00,45.08,45.1,45.05,45.06,114645.53251547064,45.08,45.1,45.05,45.06,114645.5325
2009-12-14 15:30:00,45.07,45.19,45.07,45.08,201498.20866355443,45.07,45.19,45.07,45.08,201498.2087
2009-12-14 15:40:00,45.08,45.12,45.05,45.1,98577.78742807511,45.08,45.12,45.05,45.1,98577.7874
2009-12-14 15:50:00,45.11,45.11,45.0,45.01,136141.5698621214,45.11,45.11,45.0,45.01,136141.5699
2009-12-15 09:30:00,45.08,45.29,45.02,45.02,66008.0338725437,45.08,45.29,45.02,45.02,66008.0339
2009-12-15 09:40:00,45.02,45.02,44.71,44.73,133318.85788730867,45.02,45.02,44.71,44.73,133318.8579
2009-12-15 09:50:00,44.72,44.79,44.67,44.68,108891.54272066009,44.72,44.79,44.67,44.68,108891.5427
2009-12-15 10:00:00,44.68,44.71,44.59,44.59,115948.3226576919,44.68,44.71,44.59,44.59,115948.3227
2009-12-15 10:10:00,44.6,44.8,44.53,44.77,130713.27760286616,44.6,44.8,44.53,44.77,130713.2776
2009-12-15 10:20:00,44.77,44.9,44.77,44.89,60905.439148843776,44.77,44.9,44.77,44.89,60905.4391
2009-12-15 10:30:00,44.89,44.96,44.84,44.92,52328.737379220496,44.89,44.96,44.84,44.92,52328.7374
2009-12-15 10:40:00,44.91,45.05,44.89,45.04,88481.16382586039,44.91,45.05,44.89,45.04,88481.1638
2009-12-15 10:50:00,45.05,45.13,45.04,45.12,52328.737379220496,45.05,45.13,45.04,45.12,52328.7374
2009-12-15 11:00:00,45.12,45.2,45.12,45.2,50157.4204755184,45.12,45.2,45.12,45.2,50157.4205
2009-12-15 11:10:00,45.2,45.27,45.14,45.15,209966.3445879926,45.2,45.27,45.14,45.15,209966.3446
2009-12-15 11:20:00,45.16,45.24,45.12,45.23,50048.8546303333,45.16,45.24,45.12,45.23,50048.8546
2009-12-15 11:30:00,45.23,45.28,45.18,45.24,38323.74335034198,45.23,45.28,45.18,45.24,38323.7434
2009-12-15 11:40:00,45.23,45.29,45.2,45.29,30832.700032569755,45.23,45.29,45.2,45.29,30832.7
2009-12-15 11:50:00,45.29,45.34,45.29,45.34,36912.38736293562,45.29,45.34,45.29,45.34,36912.3874
2009-12-15 12:00:00,45.34,45.34,45.3,45.32,26815.76376072088,45.34,45.34,45.3,45.32,26815.7638
2009-12-15 12:10:00,45.33,45.35,45.3,45.31,23124.52502442732,45.33,45.35,45.3,45.31,23124.525
2009-12-15 12:20:00,45.31,45.36,45.3,45.35,45489.0891325589,45.31,45.36,45.3,45.35,45489.0891
2009-12-15 12:30:00,45.36,45.38,45.27,45.32,51243.07892736945,45.36,45.38,45.27,45.32,51243.0789
2009-12-15 12:40:00,45.33,45.37,45.29,45.36,39517.96764737814,45.33,45.37,45.29,45.36,39517.9676
2009-12-15 12:50:00,45.37,45.37,45.3,45.33,28227.11974812724,45.37,45.37,45.3,45.33,28227.1197
2009-12-15 13:00:00,45.33,45.36,45.26,45.35,62751.05851699055,45.33,45.36,45.26,45.35,62751.0585
2009-12-15 13:10:00,45.35,45.4,45.33,45.34,38649.4408858973,45.35,45.4,45.33,45.34,38649.4409
2009-12-15 13:20:00,45.35,45.36,45.3,45.36,37998.04581478667,45.35,45.36,45.3,45.36,37998.0458
2009-12-15 13:30:00,45.36,45.43,45.33,45.34,52980.132450331126,45.36,45.43,45.33,45.34,52980.1325
2009-12-15 13:40:00,45.34,45.34,45.21,45.23,67093.69232439475,45.34,45.34,45.21,45.23,67093.6923
2009-12-15 13:50:00,45.22,45.42,45.22,45.32,34632.50461404842,45.22,45.42,45.22,45.32,34632.5046
2009-12-15 14:00:00,45.32,45.36,45.26,45.33,26815.76376072088,45.32,45.36,45.26,45.33,26815.7638
2009-12-15 14:10:00,45.32,45.39,45.32,45.35,34089.675388122894,45.32,45.39,45.32,45.35,34089.6754
2009-12-15 14:20:00,45.35,45.4,45.35,45.4,22690.261643686896,45.35,45.4,45.35,45.4,22690.2616
2009-12-15 14:30:00,45.41,45.46,45.39,45.43,43317.7722288568,45.41,45.46,45.39,45.43,43317.7722
2009-12-15 14:40:00,45.43,45.47,45.4,45.46,34415.37292367821,45.43,45.47,45.4,45.46,34415.3729
2009-12-15 14:50:00,45.47,45.47,45.41,45.45,32026.924329605907,45.47,45.47,45.41,45.45,32026.9243
2009-12-15 15:00:00,45.44,45.45,45.38,45.4,37889.47996960156,45.44,45.45,45.38,45.4,37889.48
2009-12-15 15:10:00,45.4,45.46,45.39,45.46,52220.17153403539,45.4,45.46,45.39,45.46,52220.1715
2009-12-15 15:20:00,45.45,45.48,45.35,45.48,113234.17652806429,45.45,45.48,45.35,45.48,113234.1765
2009-12-15 15:30:00,45.48,45.5,45.42,45.5,138638.58430137878,45.48,45.5,45.42,45.5,138638.5843
2009-12-15 15:40:00,45.5,45.56,45.47,45.51,218543.0463576159,45.5,45.56,45.47,45.51,218543.0464
2009-12-15 15:50:00,45.5,45.65,45.47,45.62,448919.7698404082,45.5,45.65,45.47,45.62,448919.7698
2009-12-16 09:30:00,45.61,45.94,45.42,45.93,134187.3846487895,45.61,45.94,45.42,45.93,134187.3846
2009-12-16 09:40:00,45.94,46.26,45.93,46.15,179350.77624579307,45.94,46.26,45.93,46.15,179350.7762
2009-12-16 09:50:00,46.15,46.49,46.11,46.37,197915.535772446,46.15,46.49,46.11,46.37,197915.5358
2009-12-16 10:00:00,46.36,46.41,46.21,46.31,124307.89273694497,46.36,46.41,46.21,46.31,124307.8927
2009-12-16 10:10:00,46.32,46.4,46.17,46.23,104766.0406036261,46.32,46.4,46.17,46.23,104766.0406
2009-12-16 10:20:00,46.24,46.26,46.12,46.14,93040.9293236348,46.24,46.26,46.12,46.14,93040.9293
2009-12-16 10:30:00,46.15,46.2,46.12,46.19,128867.65823471936,46.15,46.2,46.12,46.19,128867.6582
2009-12-16 10:40:00,46.2,46.26,46.17,46.23,65030.94126587776,46.2,46.26,46.17,46.23,65030.9413
2009-12-16 10:50:00,46.23,46.29,46.22,46.25,81858.647269569,46.23,46.29,46.22,46.25,81858.6473
2009-12-16 11:00:00,46.26,46.27,46.22,46.24,126262.07795027684,46.26,46.27,46.22,46.24,126262.078
2009-12-16 11:10:00,46.25,46.28,46.23,46.24,67527.95570513517,46.25,46.28,46.23,46.24,67527.9557
2009-12-16 11:20:00,46.23,46.27,46.19,46.24,78927.36944957117,46.23,46.27,46.19,46.24,78927.3694
2009-12-16 11:30:00,46.24,46.31,46.23,46.26,87504.07121919445,46.24,46.31,46.23,46.26,87504.0712
2009-12-16 11:40:00,46.26,46.36,46.26,46.34,50591.68385625882,46.26,46.36,46.26,46.34,50591.6839
2009-12-16 11:50:00,46.34,46.37,46.2,46.22,75453.26240364781,46.34,46.37,46.2,46.22,75453.2624
2009-12-16 12:00:00,46.22,46.25,46.22,46.23,65790.9021821735,46.22,46.25,46.22,46.23,65790.9022
2009-12-16 12:10:00,46.23,46.24,46.22,46.24,61773.965910324616,46.23,46.24,46.22,46.24,61773.9659
2009-12-16 12:20:00,46.24,46.26,46.23,46.26,168711.3234176528,46.24,46.26,46.23,46.26,168711.3234
2009-12-16 12:30:00,46.26,46.26,46.19,46.19,37563.782434046254,46.26,46.26,46.19,46.19,37563.7824
2009-12-16 12:40:00,46.19,46.2,46.19,46.19,42883.508848116384,46.19,46.2,46.19,46.19,42883.5088
2009-12-16 12:50:00,46.19,46.24,46.19,46.23,58408.42470958637,46.19,46.24,46.19,46.23,58408.4247
2009-12-16 13:00:00,46.23,46.25,46.18,46.23,95755.0754532624,46.23,46.25,46.18,46.23,95755.0755
2009-12-16 13:10:00,46.23,46.24,46.22,46.22,37780.91412441646,46.23,46.24,46.22,46.22,37780.9141
2009-12-16 13:20:00,46.22,46.29,46.22,46.28,55911.41027032895,46.22,46.29,46.22,46.28,55911.4103
2009-12-16 13:30:00,46.29,46.3,46.28,46.28,81207.25219845837,46.29,46.3,46.28,46.28,81207.2522
2009-12-16 13:40:00,46.28,46.3,46.27,46.28,100640.53848659212,46.28,46.3,46.27,46.28,100640.5385
2009-12-16 13:50:00,46.28,46.3,46.28,46.28,83052.87156660514,46.28,46.3,46.28,46.28,83052.8716
2009-12-16 14:00:00,46.28,46.29,46.2,46.2,202258.1695798502,46.28,46.29,46.2,46.2,202258.1696
2009-12-16 14:10:00,46.2,46.32,46.18,46.31,80013.02790142222,46.2,46.32,46.18,46.31,80013.0279
2009-12-16 14:20:00,46.31,46.39,46.24,46.34,117468.24449028337,46.31,46.39,46.24,46.34,117468.2445
2009-12-16 14:30:00,46.34,46.36,46.28,46.36,111714.2546954728,46.34,46.36,46.28,46.36,111714.2547
2009-12-16 14:40:00,46.37,46.41,46.29,46.29,55911.41027032895,46.37,46.41,46.29,46.29,55911.4103
2009-12-16 14:50:00,46.29,46.37,46.26,46.33,169254.15264357833,46.29,46.37,46.26,46.33,169254.1526
2009-12-16 15:00:00,46.32,46.32,46.21,46.24,138747.1501465639,46.32,46.32,46.21,46.24,138747.1501
2009-12-16 15:10:00,46.24,46.29,46.2,46.28,108131.58180436437,46.24,46.29,46.2,46.28,108131.5818
2009-12-16 15:20:00,46.29,46.3,46.24,46.24,235262.18651612205,46.29,46.3,46.24,46.24,235262.1865
2009-12-16 15:30:00,46.24,46.31,46.22,46.3,166105.7431332103,46.24,46.31,46.22,46.3,166105.7431
2009-12-16 15:40:00,46.3,46.32,46.28,46.31,121485.18076213224,46.3,46.32,46.28,46.31,121485.1808
2009-12-16 15:50:00,46.3,46.36,46.24,46.29,433177.722288568,46.3,46.36,46.24,46.29,433177.7223
2009-12-17 09:30:00,46.06,46.12,45.81,45.83,238736.29356204532,46.06,46.12,45.81,45.83,238736.2936
2009-12-17 09:40:00,45.83,45.87,45.81,45.83,208446.4227554012,45.83,45.87,45.81,45.83,208446.4228
2009-12-17 09:50:00,45.83,45.83,45.5,45.57,226794.05059168383,45.83,45.83,45.5,45.57,226794.0506
2009-12-17 10:00:00,45.57,45.65,45.31,45.36,236456.4108131582,45.57,45.65,45.31,45.36,236456.4108
2009-12-17 10:10:00,45.35,45.46,45.35,45.39,115079.79589621106,45.35,45.46,45.35,45.39,115079.7959
2009-12-17 10:20:00,45.39,45.4,45.3,45.33,70133.53598957768,45.39,45.4,45.3,45.33,70133.536
2009-12-17 10:30:00,45.35,45.35,45.28,45.31,88481.16382586039,45.35,45.35,45.28,45.31,88481.1638
2009-12-17 10:40:00,45.3,45.37,45.23,45.36,79904.46205623711,45.3,45.37,45.23,45.36,79904.4621
2009-12-17 10:50:00,45.37,45.59,45.35,45.57,93692.32439474542,45.37,45.59,45.35,45.57,93692.3244
2009-12-17 11:00:00,45.59,45.61,45.44,45.44,79035.93529475627,45.59,45.61,45.44,45.44,79035.9353
2009-12-17 11:10:00,45.45,45.62,45.45,45.58,68070.7849310607,45.45,45.62,45.45,45.58,68070.7849
2009-12-17 11:20:00,45.58,45.66,45.55,45.64,95646.50960807732,45.58,45.66,45.55,45.64,95646.5096
2009-12-17 11:30:00,45.64,45.66,45.58,45.59,45923.35251329932,45.64,45.66,45.58,45.59,45923.3525
2009-12-17 11:40:00,45.59,45.59,45.51,45.53,49288.89371403757,45.59,45.59,45.51,45.53,49288.8937
2009-12-17 11:50:00,45.53,45.56,45.48,45.48,52545.86906959071,45.53,45.56,45.48,45.48,52545.8691
2009-12-17 12:00:00,45.48,45.49,45.42,45.48,73716.20888068614,45.48,45.49,45.42,45.48,73716.2089
2009-12-17 12:10:00,45.48,45.5,45.47,45.49,43969.16729996744,45.48,45.5,45.47,45.49,43969.1673
2009-12-17 12:20:00,45.49,45.5,45.38,45.38,55911.41027032895,45.49,45.5,45.38,45.38,55911.4103
2009-12-17 12:30:00,45.39,45.52,45.38,45.47,75018.9990229074,45.39,45.52,45.38,45.47,75018.999
2009-12-17 12:40:00,45.46,45.48,45.37,45.46,75127.56486809251,45.46,45.48,45.37,45.46,75127.5649
2009-12-17 12:50:00,45.46,45.5,45.45,45.48,42883.508848116384,45.46,45.5,45.45,45.48,42883.5088
2009-12-17 13:00:00,45.49,45.52,45.47,45.48,44077.73314515254,45.49,45.52,45.47,45.48,44077.7331
2009-12-17 13:10:00,45.48,45.48,45.44,45.45,41037.889479969606,45.48,45.48,45.44,45.45,41037.8895
2009-12-17 13:20:00,45.45,45.47,45.37,45.47,50048.8546303333,45.45,45.47,45.37,45.47,50048.8546
2009-12-17 13:30:00,45.48,45.56,45.48,45.52,85549.88600586256,45.48,45.56,45.48,45.52,85549.886
2009-12-17 13:40:00,45.52,45.53,45.46,45.49,54825.75181847791,45.52,45.53,45.46,45.49,54825.7518
2009-12-17 13:50:00,45.5,45.59,45.5,45.53,60362.60992291825,45.5,45.59,45.5,45.53,60362.6099
2009-12-17 14:00:00,45.52,45.59,45.5,45.59,39517.96764737814,45.52,45.59,45.5,45.59,39517.9676
2009-12-17 14:10:00,45.59,45.69,45.59,45.66,83161.43741179025,45.59,45.69,45.59,45.66,83161.4374
2009-12-17 14:20:00,45.66,45.69,45.63,45.65,50483.11801107372,45.66,45.69,45.63,45.65,50483.118
2009-12-17 14:30:00,45.66,45.71,45.6,45.7,88698.2955162306,45.66,45.71,45.6,45.7,88698.2955
2009-12-17 14:40:00,45.69,45.69,45.5,45.54,91303.87580067312,45.69,45.69,45.5,45.54,91303.8758
2009-12-17 14:50:00,45.55,45.61,45.51,45.59,50700.24970144393,45.55,45.61,45.51,45.59,50700.2497
2009-12-17 15:00:00,45.59,45.59,45.51,45.52,79795.89621105201,45.59,45.59,45.51,45.52,79795.8962
2009-12-17 15:10:00,45.52,45.65,45.48,45.64,119856.69308435566,45.52,45.65,45.48,45.64,119856.6931
2009-12-17 15:20:00,45.65,45.66,45.59,45.6,101509.06524807296,45.65,45.66,45.59,45.6,101509.0652
2009-12-17 15:30:00,45.6,45.69,45.59,45.67,137227.22831397242,45.6,45.69,45.59,45.67,137227.2283
2009-12-17 15:40:00,45.66,45.77,45.65,45.71,141352.7304310064,45.66,45.77,45.65,45.71,141352.7304
2009-12-17 15:50:00,45.7,45.7,45.55,45.55,300835.9570079253,45.7,45.7,45.55,45.55,300835.957
2009-12-18 09:30:00,45.61,45.8,45.42,45.79,1009336.6626859192,45.61,45.8,45.42,45.79,1009336.6627
2009-12-18 09:40:00,45.8,46.06,45.78,46.01,116274.0201932472,45.8,46.06,45.78,46.01,116274.0202
2009-12-18 09:50:00,46.0,46.36,46.0,46.35,142546.95472804256,46.0,46.36,46.0,46.35,142546.9547
2009-12-18 10:00:00,46.35,46.47,46.22,46.25,192704.37520356092,46.35,46.47,46.22,46.25,192704.3752
2009-12-18 10:10:00,46.25,46.42,46.22,46.33,118011.07371620888,46.25,46.42,46.22,46.33,118011.0737
2009-12-18 10:20:00,46.33,46.33,46.17,46.26,116274.0201932472,46.33,46.33,46.17,46.26,116274.0202
2009-12-18 10:30:00,46.27,46.29,46.13,46.17,64813.80957550755,46.27,46.29,46.13,46.17,64813.8096
2009-12-18 10:40:00,46.17,46.24,46.16,46.17,91629.57333622842,46.17,46.24,46.16,46.17,91629.5733
2009-12-18 10:50:00,46.16,46.2,46.12,46.18,66550.86309846923,46.16,46.2,46.12,46.18,66550.8631
2009-12-18 11:00:00,46.19,46.33,46.19,46.24,118988.16632287482,46.19,46.33,46.19,46.24,118988.1663
2009-12-18 11:10:00,46.25,46.33,46.25,46.29,61665.40006513951,46.25,46.33,46.25,46.29,61665.4001
2009-12-18 11:20:00,46.29,46.29,46.18,46.21,75127.56486809251,46.29,46.29,46.18,46.21,75127.5649
2009-12-18 11:30:00,46.22,46.27,46.16,46.22,78818.80360438606,46.22,46.27,46.16,46.22,78818.8036
2009-12-18 11:40:00,46.2,46.25,46.15,46.15,1992183.2591466724,46.2,46.25,46.15,46.15,1992183.2591
2009-12-18 11:50:00,46.16,46.25,46.15,46.23,89023.99305178592,46.16,46.25,46.15,46.23,89023.9931
2009-12-18 12:00:00,46.24,46.24,46.17,46.24,63728.1511236565,46.24,46.24,46.17,46.24,63728.1511
2009-12-18 12:10:00,46.24,46.27,46.21,46.21,33546.84616219738,46.24,46.27,46.21,46.21,33546.8462
2009-12-18 12:20:00,46.22,46.31,46.21,46.3,31918.3584844208,46.22,46.31,46.21,46.3,31918.3585
2009-12-18 12:30:00,46.3,46.31,46.25,46.28,50808.81554662903,46.3,46.31,46.25,46.28,50808.8155
2009-12-18 12:40:00,46.28,46.43,46.26,46.33,77624.57930734991,46.28,46.43,46.26,46.33,77624.5793
2009-12-18 12:50:00,46.33,46.36,46.3,46.32,30724.13418738465,46.33,46.36,46.3,46.32,30724.1342
2009-12-18 13:00:00,46.32,46.32,46.25,46.25,23775.920095537946,46.32,46.32,46.25,46.25,23775.9201
2009-12-18 13:10:00,46.26,46.26,46.12,46.13,44294.86483552275,46.26,46.26,46.12,46.13,44294.8648
2009-12-18 13:20:00,46.12,46.34,46.12,46.29,46466.18173922484,46.12,46.34,46.12,46.29,46466.1817
2009-12-18 13:30:00,46.29,46.31,46.22,46.23,23667.35425035284,46.29,46.31,46.22,46.23,23667.3543
2009-12-18 13:40:00,46.22,46.22,46.15,46.15,34415.37292367821,46.22,46.22,46.15,46.15,34415.3729
2009-12-18 13:50:00,46.15,46.15,46.09,46.13,42992.07469330149,46.15,46.15,46.09,46.13,42992.0747
2009-12-18 14:00:00,46.13,46.16,46.1,46.11,35826.728911084574,46.13,46.16,46.1,46.11,35826.7289
2009-12-18 14:10:00,46.11,46.15,46.06,46.15,49831.72293996309,46.11,46.15,46.06,46.15,49831.7229
2009-12-18 14:20:00,46.15,46.17,46.13,46.16,73607.64303550104,46.15,46.17,46.13,46.16,73607.643
2009-12-18 14:30:00,46.15,46.17,46.13,46.17,49288.89371403757,46.15,46.17,46.13,46.17,49288.8937
2009-12-18 14:40:00,46.16,46.17,46.13,46.13,34198.241233308,46.16,46.17,46.13,46.13,34198.2412
2009-12-18 14:50:00,46.14,46.24,46.14,46.23,52111.605688850286,46.14,46.24,46.14,46.23,52111.6057
2009-12-18 15:00:00,46.22,46.22,46.16,46.16,38432.30919552709,46.22,46.22,46.16,46.16,38432.3092
2009-12-18 15:10:00,46.16,46.17,46.1,46.14,56237.10780588427,46.16,46.17,46.1,46.14,56237.1078
2009-12-18 15:20:00,46.14,46.16,46.06,46.12,96080.77298881771,46.14,46.16,46.06,46.12,96080.773
2009-12-18 15:30:00,46.12,46.12,46.09,46.1,64162.41450439692,46.12,46.12,46.09,46.1,64162.4145
2009-12-18 15:40:00,46.1,46.23,46.1,46.22,121268.04907176204,46.1,46.23,46.1,46.22,121268.0491
2009-12-18 15:50:00,46.21,46.26,46.15,46.15,518293.3449136902,46.21,46.26,46.15,46.15,518293.3449
2009-12-21 09:30:00,46.41,46.9,46.25,46.87,184019.10758875252,46.41,46.9,46.25,46.87,184019.1076
2009-12-21 09:40:00,46.9,47.1,46.74,46.74,314406.6876560634,46.9,47.1,46.74,46.74,314406.6877
2009-12-21 09:50:00,46.73,47.07,46.6,47.04,166214.3089783954,46.73,47.07,46.6,47.04,166214.309
2009-12-21 10:00:00,47.04,47.09,46.97,47.0,101617.63109325808,47.04,47.09,46.97,47.0,101617.6311
2009-12-21 10:10:00,47.01,47.21,47.0,47.16,98034.9582021496,47.01,47.21,47.0,47.16,98034.9582
2009-12-21 10:20:00,47.16,47.16,47.07,47.07,75561.82824883291,47.16,47.16,47.07,47.07,75561.8282
2009-12-21 10:30:00,47.07,47.11,46.92,47.1,71327.76028661383,47.07,47.11,46.92,47.1,71327.7603
2009-12-21 10:40:00,47.11,47.11,46.94,46.94,87286.93952882424,47.11,47.11,46.94,46.94,87286.9395
2009-12-21 10:50:00,46.94,47.06,46.94,47.01,56019.97611551406,46.94,47.06,46.94,47.01,56019.9761
2009-12-21 11:00:00,47.0,47.07,46.93,46.93,75887.52578438823,47.0,47.07,46.93,46.93,75887.5258
2009-12-21 11:10:00,46.93,46.98,46.93,46.98,40495.06025404408,46.93,46.98,46.93,46.98,40495.0603
2009-12-21 11:20:00,46.98,46.99,46.87,46.87,72304.85289327978,46.98,46.99,46.87,46.87,72304.8529
2009-12-21 11:30:00,46.87,46.9,46.81,46.81,58191.29301921616,46.87,46.9,46.81,46.81,58191.293
2009-12-21 11:40:00,46.82,46.83,46.76,46.76,41255.02117033981,46.82,46.83,46.76,46.76,41255.0212
2009-12-21 11:50:00,46.76,46.91,46.74,46.9,57648.46379329063,46.76,46.91,46.74,46.9,57648.4638
2009-12-21 12:00:00,46.9,47.09,46.9,47.02,66333.73140809902,46.9,47.09,46.9,47.02,66333.7314
2009-12-21 12:10:00,47.01,47.05,46.95,47.02,71110.62859624362,47.01,47.05,46.95,47.02,71110.6286
2009-12-21 12:20:00,47.01,47.04,46.95,46.97,47226.142655520576,47.01,47.04,46.95,46.97,47226.1427
2009-12-21 12:30:00,46.96,46.99,46.9,46.96,40060.79687330366,46.96,46.99,46.9,46.96,40060.7969
2009-12-21 12:40:00,46.97,47.01,46.9,46.91,59928.34654217783,46.97,47.01,46.9,46.91,59928.3465
2009-12-21 12:50:00,46.91,47.12,46.85,47.07,243404.6249050049,46.91,47.12,46.85,47.07,243404.6249
2009-12-21 13:00:00,47.07,47.09,46.81,46.9,181196.39561393985,47.07,47.09,46.81,46.9,181196.3956
2009-12-21 13:10:00,46.89,46.96,46.86,46.89,65248.07295624797,46.89,46.96,46.86,46.89,65248.073
2009-12-21 13:20:00,46.89,46.91,46.84,46.89,62316.79513625014,46.89,46.91,46.84,46.89,62316.7951
2009-12-21 13:30:00,46.88,46.89,46.82,46.82,41363.587015524914,46.88,46.89,46.82,46.82,41363.587
2009-12-21 13:40:00,46.81,46.86,46.78,46.86,60579.74161328846,46.81,46.86,46.78,46.86,60579.7416
2009-12-21 13:50:00,46.86,47.03,46.79,47.03,74584.73564216698,46.86,47.03,46.79,47.03,74584.7356
2009-12-21 14:00:00,47.03,47.11,46.98,47.06,59711.21485180762,47.03,47.11,46.98,47.06,59711.2149
2009-12-21 14:10:00,47.06,47.18,47.05,47.12,130604.71175768104,47.06,47.18,47.05,47.12,130604.7118
2009-12-21 14:20:00,47.13,47.2,47.12,47.13,65248.07295624797,47.13,47.2,47.12,47.13,65248.073
2009-12-21 14:30:00,47.12,47.15,47.09,47.11,57431.33210292042,47.12,47.15,47.09,47.11,57431.3321
2009-12-21 14:40:00,47.11,47.11,47.06,47.06,73064.81380957551,47.11,47.11,47.06,47.06,73064.8138
2009-12-21 14:50:00,47.06,47.09,47.05,47.09,51134.51308218435,47.06,47.09,47.05,47.09,51134.5131
2009-12-21 15:00:00,47.09,47.13,46.99,47.03,133318.85788730867,47.09,47.13,46.99,47.03,133318.8579
2009-12-21 15:10:00,47.02,47.06,46.91,46.92,96623.60221474324,47.02,47.06,46.91,46.92,96623.6022
2009-12-21 15:20:00,46.91,47.04,46.89,47.03,88806.86136141571,46.91,47.04,46.89,47.03,88806.8614
2009-12-21 15:30:00,47.03,47.06,46.96,47.06,96515.03636955816,47.03,47.06,46.96,47.06,96515.0364
2009-12-21 15:40:00,47.07,47.07,46.96,46.99,111279.99131473238,47.07,47.07,46.96,46.99,111279.9913
2009-12-21 15:50:00,46.99,47.08,46.95,47.08,258929.54076647488,46.99,47.08,46.95,47.08,258929.5408
2009-12-22 09:30:00,47.19,47.25,46.99,47.24,72196.28704809467,47.19,47.25,46.99,47.24,72196.287
2009-12-22 09:40:00,47.24,47.41,47.21,47.33,198458.36499837151,47.24,47.41,47.21,47.33,198458.365
2009-12-22 09:50:00,47.34,47.36,47.31,47.33,131038.97513842146,47.34,47.36,47.31,47.33,131038.9751
2009-12-22 10:00:00,47.34,47.7,47.3,47.67,168602.7575724677,47.34,47.7,47.3,47.67,168602.7576
2009-12-22 10:10:00,47.67,47.73,47.47,47.69,116708.28357398765,47.67,47.73,47.47,47.69,116708.2836
2009-12-22 10:20:00,47.69,47.8,47.67,47.69,123656.49766583434,47.69,47.8,47.67,47.69,123656.4977
2009-12-22 10:30:00,47.7,47.7,47.52,47.52,81207.25219845837,47.7,47.7,47.52,47.52,81207.2522
2009-12-22 10:40:00,47.52,47.53,47.39,47.43,76213.22331994354,47.52,47.53,47.39,47.43,76213.2233
2009-12-22 10:50:00,47.43,47.6,47.43,47.58,61773.965910324616,47.43,47.6,47.43,47.58,61773.9659
2009-12-22 11:00:00,47.58,47.66,47.56,47.63,144826.83747692977,47.58,47.66,47.56,47.63,144826.8375
2009-12-22 11:10:00,47.63,47.74,47.62,47.7,50917.38139181414,47.63,47.74,47.62,47.7,50917.3814
2009-12-22 11:20:00,47.69,47.71,47.62,47.63,54934.317663663016,47.69,47.71,47.62,47.63,54934.3177
2009-12-22 11:30:00,47.62,47.65,47.58,47.65,32352.62186516122,47.62,47.65,47.58,47.65,32352.6219
2009-12-22 11:40:00,47.66,47.72,47.65,47.71,36152.42644663989,47.66,47.72,47.65,47.71,36152.4264
2009-12-22 11:50:00,47.71,47.72,47.7,47.72,276408.6418412767,47.71,47.72,47.7,47.72,276408.6418
2009-12-22 12:00:00,47.72,47.75,47.71,47.75,34089.675388122894,47.72,47.75,47.71,47.75,34089.6754
2009-12-22 12:10:00,47.75,47.83,47.75,47.81,97926.3923569645,47.75,47.83,47.75,47.81,97926.3924
2009-12-22 12:20:00,47.81,47.89,47.81,47.88,58191.29301921616,47.81,47.89,47.81,47.88,58191.293
2009-12-22 12:30:00,47.89,48.06,47.88,47.93,130713.27760286616,47.89,48.06,47.88,47.93,130713.2776
2009-12-22 12:40:00,47.92,48.01,47.92,47.98,45380.52328737379,47.92,48.01,47.92,47.98,45380.5233
2009-12-22 12:50:00,47.98,48.09,47.95,48.07,107480.18673325372,47.98,48.09,47.95,48.07,107480.1867
2009-12-22 13:00:00,48.09,48.19,48.05,48.18,205080.8815546629,48.09,48.19,48.05,48.18,205080.8816
2009-12-22 13:10:00,48.18,48.47,48.17,48.39,165020.08468135924,48.18,48.47,48.17,48.39,165020.0847
2009-12-22 13:20:00,48.41,48.42,48.19,48.21,52220.17153403539,48.41,48.42,48.19,48.21,52220.1715
2009-12-22 13:30:00,48.2,48.33,48.2,48.32,135707.30648138098,48.2,48.33,48.2,48.32,135707.3065
2009-12-22 13:40:00,48.31,48.31,48.17,48.17,96080.77298881771,48.31,48.31,48.17,48.17,96080.773
2009-12-22 13:50:00,48.18,48.29,48.17,48.23,64813.80957550755,48.18,48.29,48.17,48.23,64813.8096
2009-12-22 14:00:00,48.22,48.25,48.14,48.25,59494.08316143741,48.22,48.25,48.14,48.25,59494.0832
2009-12-22 14:10:00,48.25,48.32,48.22,48.26,46574.747584409946,48.25,48.32,48.22,48.26,46574.7476
2009-12-22 14:20:00,48.25,48.25,48.19,48.21,52437.3032244056,48.25,48.25,48.19,48.21,52437.3032
2009-12-22 14:30:00,48.21,48.29,48.19,48.27,64270.98034958202,48.21,48.29,48.19,48.27,64270.9803
2009-12-22 14:40:00,48.27,48.31,48.26,48.26,41037.889479969606,48.27,48.31,48.26,48.26,41037.8895
2009-12-22 14:50:00,48.26,48.27,48.2,48.2,39300.83595700793,48.26,48.27,48.2,48.2,39300.836
2009-12-22 15:00:00,48.2,48.21,48.14,48.16,96080.77298881771,48.2,48.21,48.14,48.16,96080.773
2009-12-22 15:10:00,48.16,48.27,48.16,48.22,77516.0134621648,48.16,48.27,48.16,48.22,77516.0135
2009-12-22 15:20:00,48.22,48.48,48.22,48.48,188796.0047768972,48.22,48.48,48.22,48.48,188796.0048
2009-12-22 15:30:00,48.48,48.48,48.34,48.34,89566.82227771144,48.48,48.48,48.34,48.34,89566.8223
2009-12-22 15:40:00,48.34,48.35,48.24,48.27,130061.88253175552,48.34,48.35,48.24,48.27,130061.8825
2009-12-22 15:50:00,48.26,48.27,48.15,48.2,380523.2873737922,48.26,48.27,48.15,48.2,380523.2874
2009-12-23 09:30:00,48.35,48.52,48.3,48.5,72739.1162740202,48.35,48.52,48.3,48.5,72739.1163
2009-12-23 09:40:00,48.5,48.51,48.32,48.46,60254.044077733146,48.5,48.51,48.32,48.46,60254.0441
2009-12-23 09:50:00,48.47,48.59,48.46,48.51,126262.07795027684,48.47,48.59,48.46,48.51,126262.078
2009-12-23 10:00:00,48.51,48.58,48.47,48.47,182824.88329171645,48.51,48.58,48.47,48.47,182824.8833
2009-12-23 10:10:00,48.47,48.61,48.47,48.51,89458.25643252634,48.47,48.61,48.47,48.51,89458.2564
2009-12-23 10:20:00,48.51,48.54,48.42,48.46,104657.474758441,48.51,48.54,48.42,48.46,104657.4748
2009-12-23 10:30:00,48.46,48.49,48.45,48.46,56128.54196069916,48.46,48.49,48.45,48.46,56128.542
2009-12-23 10:40:00,48.46,48.52,48.45,48.51,66333.73140809902,48.46,48.52,48.45,48.51,66333.7314
2009-12-23 10:50:00,48.52,48.54,48.47,48.47,52003.03984366518,48.52,48.54,48.47,48.47,52003.0398
2009-12-23 11:00:00,48.46,48.46,48.36,48.39,67853.65324069049,48.46,48.46,48.36,48.39,67853.6532
2009-12-23 11:10:00,48.39,48.4,48.39,48.39,69916.40429920747,48.39,48.4,48.39,48.39,69916.4043
2009-12-23 11:20:00,48.39,48.4,48.39,48.39,126044.94625990665,48.39,48.4,48.39,48.39,126044.9463
2009-12-23 11:30:00,48.39,48.45,48.39,48.41,62099.66344587993,48.39,48.45,48.39,48.41,62099.6634
2009-12-23 11:40:00,48.42,48.47,48.36,48.4,79904.46205623711,48.42,48.47,48.36,48.4,79904.4621
2009-12-23 11:50:00,48.39,48.41,48.38,48.39,102703.28954510912,48.39,48.41,48.38,48.39,102703.2895
2009-12-23 12:00:00,48.39,48.39,48.36,48.37,71653.45782216915,48.39,48.39,48.36,48.37,71653.4578
2009-12-23 12:10:00,48.37,48.38,48.36,48.36,47768.9718814461,48.37,48.38,48.36,48.36,47768.9719
2009-12-23 12:20:00,48.36,48.37,48.31,48.32,54825.75181847791,48.36,48.37,48.31,48.32,54825.7518
2009-12-23 12:30:00,48.31,48.31,48.19,48.19,137227.22831397242,48.31,48.31,48.19,48.19,137227.2283
2009-12-23 12:40:00,48.19,48.32,48.19,48.28,62533.92682662035,48.19,48.32,48.19,48.28,62533.9268
2009-12-23 12:50:00,48.28,48.34,48.25,48.27,50374.55216588861,48.28,48.34,48.25,48.27,50374.5522
2009-12-23 13:00:00,48.27,48.34,48.27,48.32,32244.05601997612,48.27,48.34,48.27,48.32,32244.056
2009-12-23 13:10:00,48.31,48.37,48.31,48.31,35609.597220714364,48.31,48.37,48.31,48.31,35609.5972
2009-12-23 13:20:00,48.31,48.42,48.31,48.33,33872.54369775269,48.31,48.42,48.31,48.33,33872.5437
2009-12-23 13:30:00,48.32,48.41,48.27,48.28,28227.11974812724,48.32,48.41,48.27,48.28,28227.1197
2009-12-23 13:40:00,48.28,48.41,48.27,48.32,29747.041580718706,48.28,48.41,48.27,48.32,29747.0416
2009-12-23 13:50:00,48.33,48.35,48.3,48.33,23993.05178590816,48.33,48.35,48.3,48.33,23993.0518
2009-12-23 14:00:00,48.32,48.34,48.26,48.29,24318.749321463467,48.32,48.34,48.26,48.29,24318.7493
2009-12-23 14:10:00,48.29,48.34,48.27,48.31,36152.42644663989,48.29,48.34,48.27,48.31,36152.4264
2009-12-23 14:20:00,48.3,48.31,48.24,48.26,28335.685593312344,48.3,48.31,48.24,48.26,28335.6856
2009-12-23 14:30:00,48.25,48.33,48.23,48.31,36152.42644663989,48.25,48.33,48.23,48.31,36152.4264
2009-12-23 14:40:00,48.31,48.34,48.27,48.27,261860.8185864727,48.31,48.34,48.27,48.27,261860.8186
2009-12-23 14:50:00,48.27,48.27,48.2,48.2,49180.32786885246,48.27,48.27,48.2,48.2,49180.3279
2009-12-23 15:00:00,48.19,48.19,48.12,48.14,113342.74237324938,48.19,48.19,48.12,48.14,113342.7424
2009-12-23 15:10:00,48.15,48.17,48.1,48.16,63293.88774291608,48.15,48.17,48.1,48.16,63293.8877
2009-12-23 15:20:00,48.16,48.2,48.14,48.2,146563.89099989145,48.16,48.2,48.14,48.2,146563.891
2009-12-23 15:30:00,48.19,48.24,48.15,48.21,237867.7668005645,48.19,48.24,48.15,48.21,237867.7668
2009-12-23 15:40:00,48.21,48.22,48.12,48.12,107045.9233525133,48.21,48.22,48.12,48.12,107045.9234
2009-12-23 15:50:00,48.12,48.13,48.04,48.05,312343.93659754645,48.12,48.13,48.04,48.05,312343.9366
2009-12-24 09:30:00,48.1,48.13,47.81,47.86,54282.92259255239,48.1,48.13,47.81,47.86,54282.9226
2009-12-24 09:40:00,47.86,47.94,47.86,47.9,37780.91412441646,47.86,47.94,47.86,47.9,37780.9141
2009-12-24 09:50:00,47.9,47.91,47.88,47.89,28878.51481923787,47.9,47.91,47.88,47.89,28878.5148
2009-12-24 10:00:00,47.89,48.03,47.89,47.98,44077.73314515254,47.89,48.03,47.89,47.98,44077.7331
2009-12-24 10:10:00,47.97,48.01,47.94,48.0,24101.61763109326,47.97,48.01,47.94,48.0,24101.6176
2009-12-24 10:20:00,48.0,48.16,48.0,48.06,28227.11974812724,48.0,48.16,48.0,48.06,28227.1197
2009-12-24 10:30:00,48.06,48.07,48.01,48.03,26598.632070350668,48.06,48.07,48.01,48.03,26598.6321
2009-12-24 10:40:00,48.02,48.07,48.0,48.01,17370.535229616762,48.02,48.07,48.0,48.01,17370.5352
2009-12-24 10:50:00,48.01,48.11,48.01,48.11,20736.07643035501,48.01,48.11,48.01,48.11,20736.0764
2009-12-24 11:00:00,48.1,48.12,48.06,48.07,20084.681359244383,48.1,48.12,48.06,48.07,20084.6814
2009-12-24 11:10:00,48.07,48.14,48.07,48.12,15742.04755184019,48.07,48.14,48.07,48.12,15742.0476
2009-12-24 11:20:00,48.13,48.19,48.12,48.18,19433.28628813376,48.13,48.19,48.12,48.18,19433.2863
2009-12-24 11:30:00,48.17,48.3,48.17,48.27,29095.64650960808,48.17,48.3,48.17,48.27,29095.6465
2009-12-24 11:40:00,48.27,48.32,48.24,48.31,16936.271848876346,48.27,48.32,48.24,48.31,16936.2718
2009-12-24 11:50:00,48.31,48.36,48.31,48.35,19324.72044294865,48.31,48.36,48.31,48.35,19324.7204
2009-12-24 12:00:00,48.35,48.36,48.28,48.3,22798.827488872,48.35,48.36,48.28,48.3,22798.8275
2009-12-24 12:10:00,48.29,48.32,48.24,48.24,21930.300727391164,48.29,48.32,48.24,48.24,21930.3007
2009-12-24 12:20:00,48.23,48.26,48.18,48.22,30289.87080664423,48.23,48.26,48.18,48.22,30289.8708
2009-12-24 12:30:00,48.23,48.27,48.23,48.26,13896.42818369341,48.23,48.27,48.23,48.26,13896.4282
2009-12-24 12:40:00,48.27,48.27,48.13,48.13,35175.333839973944,48.27,48.27,48.13,48.13,35175.3338
2009-12-24 12:50:00,48.13,48.17,48.12,48.12,103028.98708066445,48.13,48.17,48.12,48.12,103028.9871
2009-12-28 09:30:00,48.04,48.27,48.04,48.2,35718.16306589947,48.04,48.27,48.04,48.2,35718.1631
2009-12-28 09:40:00,48.2,48.32,48.2,48.31,39300.83595700793,48.2,48.32,48.2,48.31,39300.836
2009-12-28 09:50:00,48.31,48.4,48.28,48.39,24101.61763109326,48.31,48.4,48.28,48.39,24101.6176
2009-12-28 10:00:00,48.39,48.4,48.28,48.3,44511.99652589296,48.39,48.4,48.28,48.3,44511.9965
2009-12-28 10:10:00,48.28,48.36,48.24,48.36,62751.05851699055,48.28,48.36,48.24,48.36,62751.0585
2009-12-28 10:20:00,48.37,48.51,48.37,48.5,30289.87080664423,48.37,48.51,48.37,48.5,30289.8708
2009-12-28 10:30:00,48.5,48.63,48.49,48.62,57322.76625773532,48.5,48.63,48.49,48.62,57322.7663
2009-12-28 10:40:00,48.62,48.69,48.61,48.64,42666.377157746174,48.62,48.69,48.61,48.64,42666.3772
2009-12-28 10:50:00,48.63,48.71,48.62,48.7,45271.95744218869,48.63,48.71,48.62,48.7,45271.9574
2009-12-28 11:00:00,48.69,48.72,48.67,48.68,21604.60319183585,48.69,48.72,48.67,48.68,21604.6032
2009-12-28 11:10:00,48.67,48.71,48.65,48.65,14873.520790359353,48.67,48.71,48.65,48.65,14873.5208
2009-12-28 11:20:00,48.65,48.66,48.57,48.58,21713.169037020954,48.65,48.66,48.57,48.58,21713.169
2009-12-28 11:30:00,48.58,48.62,48.58,48.6,28552.817283682554,48.58,48.62,48.58,48.6,28552.8173
2009-12-28 11:40:00,48.61,48.61,48.51,48.6,74259.03810661167,48.61,48.61,48.51,48.6,74259.0381
2009-12-28 11:50:00,48.6,48.65,48.59,48.65,208229.2910650309,48.6,48.65,48.59,48.65,208229.2911
2009-12-28 12:00:00,48.63,48.7,48.63,48.67,14982.086635544458,48.63,48.7,48.63,48.67,14982.0866
2009-12-28 12:10:00,48.67,48.72,48.67,48.71,14764.95494517425,48.67,48.72,48.67,48.71,14764.9549
2009-12-28 12:20:00,48.72,48.77,48.71,48.77,41906.41624145044,48.72,48.77,48.71,48.77,41906.4162
2009-12-28 12:30:00,48.77,48.79,48.66,48.66,35718.16306589947,48.77,48.79,48.66,48.66,35718.1631
2009-12-28 12:40:00,48.66,48.72,48.66,48.71,16936.271848876346,48.66,48.72,48.66,48.71,16936.2718
2009-12-28 12:50:00,48.72,48.77,48.71,48.73,39192.27011182282,48.72,48.77,48.71,48.73,39192.2701
2009-12-28 13:00:00,48.73,48.82,48.73,48.81,47877.537726631206,48.73,48.82,48.73,48.81,47877.5377
2009-12-28 13:10:00,48.82,48.86,48.77,48.85,56128.54196069916,48.82,48.86,48.77,48.85,56128.542
2009-12-28 13:20:00,48.84,48.85,48.79,48.83,32678.319400716537,48.84,48.85,48.79,48.83,32678.3194
2009-12-28 13:30:00,48.82,48.85,48.82,48.83,27575.724677016613,48.82,48.85,48.82,48.83,27575.7247
2009-12-28 13:40:00,48.83,48.84,48.81,48.83,47009.010965150366,48.83,48.84,48.81,48.83,47009.011
2009-12-28 13:50:00,48.83,48.88,48.82,48.86,44511.99652589296,48.83,48.88,48.82,48.86,44511.9965
2009-12-28 14:00:00,48.86,48.86,48.77,48.81,34415.37292367821,48.86,48.86,48.77,48.81,34415.3729
2009-12-28 14:10:00,48.8,49.08,48.79,48.94,146672.45684507655,48.8,49.08,48.79,48.94,146672.4568
2009-12-28 14:20:00,48.96,49.04,48.94,49.04,46249.05004885463,48.96,49.04,48.94,49.04,46249.05
2009-12-28 14:30:00,49.03,49.04,48.97,48.97,24427.31516664857,49.03,49.04,48.97,48.97,24427.3152
2009-12-28 14:40:00,48.97,48.97,48.92,48.96,18347.627836282707,48.97,48.97,48.92,48.96,18347.6278
2009-12-28 14:50:00,48.95,48.96,48.92,48.92,26055.802844425143,48.95,48.96,48.92,48.92,26055.8028
2009-12-28 15:00:00,48.92,48.95,48.9,48.95,34306.807078493104,48.92,48.95,48.9,48.95,34306.8071
2009-12-28 15:10:00,48.95,48.97,48.95,48.95,22038.86657257627,48.95,48.97,48.95,48.95,22038.8666
2009-12-28 15:20:00,48.95,49.0,48.94,48.97,63402.45358810118,48.95,49.0,48.94,48.97,63402.4536
2009-12-28 15:30:00,48.97,49.03,48.96,48.99,185430.4635761589,48.97,49.03,48.96,48.99,185430.4636
2009-12-28 15:40:00,48.98,49.04,48.98,49.0,131147.54098360657,48.98,49.04,48.98,49.0,131147.541
2009-12-28 15:50:00,49.01,49.09,48.97,49.05,226251.2213657584,49.01,49.09,48.97,49.05,226251.2214
2009-12-29 09:30:00,49.16,49.16,48.97,48.99,47443.27434589079,49.16,49.16,48.97,48.99,47443.2743
2009-12-29 09:40:00,48.97,49.04,48.9,49.04,45489.0891325589,48.97,49.04,48.9,49.04,45489.0891
2009-12-29 09:50:00,49.05,49.14,49.04,49.09,45597.654977744,49.05,49.14,49.04,49.09,45597.655
2009-12-29 10:00:00,49.08,49.2,49.08,49.16,49614.59124959288,49.08,49.2,49.08,49.16,49614.5912
2009-12-29 10:10:00,49.16,49.27,49.16,49.24,47334.70850070568,49.16,49.27,49.16,49.24,47334.7085
2009-12-29 10:20:00,49.25,49.26,49.21,49.24,37129.51905330584,49.25,49.26,49.21,49.24,37129.5191
2009-12-29 10:30:00,49.24,49.25,49.19,49.19,33763.97785256759,49.24,49.25,49.19,49.19,33763.9779
2009-12-29 10:40:00,49.19,49.24,49.19,49.24,24318.749321463467,49.19,49.24,49.19,49.24,24318.7493
2009-12-29 10:50:00,49.25,49.32,49.22,49.24,51243.07892736945,49.25,49.32,49.22,49.24,51243.0789
2009-12-29 11:00:00,49.23,49.23,49.19,49.23,64922.37542069265,49.23,49.23,49.19,49.23,64922.3754
2009-12-29 11:10:00,49.22,49.27,49.22,49.22,50048.8546303333,49.22,49.27,49.22,49.22,50048.8546
2009-12-29 11:20:00,49.23,49.28,49.22,49.25,31049.831722939965,49.23,49.28,49.22,49.25,31049.8317
2009-12-29 11:30:00,49.25,49.25,49.13,49.14,56888.5028769949,49.25,49.25,49.13,49.14,56888.5029
2009-12-29 11:40:00,49.14,49.21,49.14,49.21,37346.65074367605,49.14,49.21,49.14,49.21,37346.6507
2009-12-29 11:50:00,49.21,49.21,49.14,49.14,23015.95917924221,49.21,49.21,49.14,49.14,23015.9592
2009-12-29 12:00:00,49.14,49.18,49.12,49.18,24644.446857018786,49.14,49.18,49.12,49.18,24644.4469
2009-12-29 12:10:00,49.18,49.19,49.12,49.13,95755.0754532624,49.18,49.19,49.12,49.13,95755.0755
2009-12-29 12:20:00,49.12,49.15,49.09,49.14,51460.21061773966,49.12,49.15,49.09,49.14,51460.2106
2009-12-29 12:30:00,49.15,49.28,49.12,49.28,110737.16208880689,49.15,49.28,49.12,49.28,110737.1621
2009-12-29 12:40:00,49.28,49.29,49.25,49.25,49614.59124959288,49.28,49.29,49.25,49.25,49614.5912
2009-12-29 12:50:00,49.25,49.29,49.24,49.25,38975.13842145261,49.25,49.29,49.24,49.25,38975.1384
2009-12-29 13:00:00,49.25,49.26,49.23,49.23,13787.862338508306,49.25,49.26,49.23,49.23,13787.8623
2009-12-29 13:10:00,49.23,49.25,49.21,49.24,29747.041580718706,49.23,49.25,49.21,49.24,29747.0416
2009-12-29 13:20:00,49.24,49.28,49.24,49.26,22907.393334057106,49.24,49.28,49.24,49.26,22907.3933
2009-12-29 13:30:00,49.26,49.28,49.24,49.28,35392.465530344154,49.26,49.28,49.24,49.28,35392.4655
2009-12-29 13:40:00,49.28,49.28,49.24,49.27,51677.34230810987,49.28,49.28,49.24,49.27,51677.3423
2009-12-29 13:50:00,49.27,49.33,49.27,49.32,27901.422212571924,49.27,49.33,49.27,49.32,27901.4222
2009-12-29 14:00:00,49.32,49.32,49.28,49.3,45706.22082292911,49.32,49.32,49.28,49.3,45706.2208
2009-12-29 14:10:00,49.31,49.31,49.28,49.29,23015.95917924221,49.31,49.31,49.28,49.29,23015.9592
2009-12-29 14:20:00,49.29,49.3,49.26,49.27,22038.86657257627,49.29,49.3,49.26,49.27,22038.8666
2009-12-29 14:30:00,49.27,49.27,49.21,49.22,30615.568342199545,49.27,49.27,49.21,49.22,30615.5683
2009-12-29 14:40:00,49.22,49.25,49.21,49.25,28769.948974052764,49.22,49.25,49.21,49.25,28769.949
2009-12-29 14:50:00,49.25,49.25,49.17,49.17,38215.17750515688,49.25,49.25,49.17,49.17,38215.1775
2009-12-29 15:00:00,49.17,49.2,49.12,49.12,76647.48670068396,49.17,49.2,49.12,49.12,76647.4867
2009-12-29 15:10:00,49.13,49.21,49.08,49.21,110737.16208880689,49.13,49.21,49.08,49.21,110737.1621
2009-12-29 15:20:00,49.21,49.23,49.19,49.23,31484.09510368038,49.21,49.23,49.19,49.23,31484.0951
2009-12-29 15:30:00,49.24,49.25,49.2,49.22,43426.33807404191,49.24,49.25,49.2,49.22,43426.3381
2009-12-29 15:40:00,49.22,49.27,49.21,49.23,58516.99055477147,49.22,49.27,49.21,49.23,58516.9906
2009-12-29 15:50:00,49.23,49.25,49.18,49.21,173922.48398653785,49.23,49.25,49.18,49.21,173922.484
2009-12-30 09:30:00,48.92,49.46,48.86,49.33,73173.37965476062,48.92,49.46,48.86,49.33,73173.3797
2009-12-30 09:40:00,49.33,49.49,49.23,49.37,87395.50537400934,49.33,49.49,49.23,49.37,87395.5054
2009-12-30 09:50:00,49.37,49.49,49.36,49.49,101400.49940288786,49.37,49.49,49.36,49.49,101400.4994
2009-12-30 10:00:00,49.49,49.64,49.47,49.62,78275.97437846054,49.49,49.64,49.47,49.62,78275.9744
2009-12-30 10:10:00,49.62,49.74,49.62,49.72,99337.74834437086,49.62,49.74,49.62,49.72,99337.7483
2009-12-30 10:20:00,49.72,49.73,49.56,49.57,65682.33633698839,49.72,49.73,49.56,49.57,65682.3363
2009-12-30 10:30:00,49.58,49.61,49.37,49.37,66550.86309846923,49.58,49.61,49.37,49.37,66550.8631
2009-12-30 10:40:00,49.38,49.44,49.32,49.38,70024.97014439257,49.38,49.44,49.32,49.38,70024.9701
2009-12-30 10:50:00,49.38,49.48,49.34,49.48,22364.564108131584,49.38,49.48,49.34,49.48,22364.5641
2009-12-30 11:00:00,49.48,49.51,49.42,49.42,35718.16306589947,49.48,49.51,49.42,49.42,35718.1631
2009-12-30 11:10:00,49.42,49.46,49.38,49.38,15850.613397025296,49.42,49.46,49.38,49.38,15850.6134
2009-12-30 11:20:00,49.38,49.45,49.38,49.45,37020.95320812073,49.38,49.45,49.38,49.45,37020.9532
2009-12-30 11:30:00,49.46,49.48,49.44,49.45,16502.008468135926,49.46,49.48,49.44,49.45,16502.0085
2009-12-30 11:40:00,49.44,49.48,49.44,49.48,25730.10530886983,49.44,49.48,49.44,49.48,25730.1053
2009-12-30 11:50:00,49.48,49.51,49.39,49.42,81967.21311475411,49.48,49.51,49.39,49.42,81967.2131
2009-12-30 12:00:00,49.42,49.45,49.42,49.44,11725.111279991315,49.42,49.45,49.42,49.44,11725.1113
2009-12-30 12:10:00,49.44,49.44,49.44,49.44,11290.847899250895,49.44,49.44,49.44,49.44,11290.8479
2009-12-30 12:20:00,49.44,49.44,49.43,49.44,14547.82325480404,49.44,49.44,49.43,49.44,14547.8233
2009-12-30 12:30:00,49.43,49.44,49.38,49.39,67853.65324069049,49.43,49.44,49.38,49.39,67853.6532
2009-12-30 12:40:00,49.39,49.39,49.34,49.37,23015.95917924221,49.39,49.39,49.34,49.37,23015.9592
2009-12-30 12:50:00,49.37,49.44,49.37,49.43,28878.51481923787,49.37,49.44,49.37,49.43,28878.5148
2009-12-30 13:00:00,49.44,49.47,49.44,49.47,21713.169037020954,49.44,49.47,49.44,49.47,21713.169
2009-12-30 13:10:00,49.46,49.46,49.34,49.34,77950.27684290522,49.46,49.46,49.34,49.34,77950.2768
2009-12-30 13:20:00,49.34,49.36,49.34,49.36,16610.57431332103,49.34,49.36,49.34,49.36,16610.5743
2009-12-30 13:30:00,49.35,49.42,49.35,49.41,20844.642275540114,49.35,49.42,49.35,49.41,20844.6423
2009-12-30 13:40:00,49.42,49.48,49.42,49.43,22147.43241776137,49.42,49.48,49.42,49.43,22147.4324
2009-12-30 13:50:00,49.43,49.43,49.38,49.41,22473.12995331669,49.43,49.43,49.38,49.41,22473.13
2009-12-30 14:00:00,49.4,49.44,49.39,49.41,32244.05601997612,49.4,49.44,49.39,49.41,32244.056
2009-12-30 14:10:00,49.41,49.44,49.4,49.42,24644.446857018786,49.41,49.44,49.4,49.42,24644.4469
2009-12-30 14:20:00,49.43,49.48,49.42,49.44,36912.38736293562,49.43,49.48,49.42,49.44,36912.3874
2009-12-30 14:30:00,49.44,49.45,49.37,49.37,27792.85636738682,49.44,49.45,49.37,49.37,27792.8564
2009-12-30 14:40:00,49.38,49.45,49.37,49.45,18781.891217023127,49.38,49.45,49.37,49.45,18781.8912
2009-12-30 14:50:00,49.45,49.45,49.44,49.44,17696.232765172077,49.45,49.45,49.44,49.44,17696.2328
2009-12-30 15:00:00,49.44,49.45,49.4,49.43,26381.50037998045,49.44,49.45,49.4,49.43,26381.5004
2009-12-30 15:10:00,49.43,49.45,49.42,49.44,30507.00249701444,49.43,49.45,49.42,49.44,30507.0025
2009-12-30 15:20:00,49.44,49.47,49.44,49.46,39952.23102811856,49.44,49.47,49.44,49.46,39952.231
2009-12-30 15:30:00,49.46,49.51,49.42,49.46,70024.97014439257,49.46,49.51,49.42,49.46,70024.9701
2009-12-30 15:40:00,49.46,49.5,49.44,49.46,78384.54022364564,49.46,49.5,49.44,49.46,78384.5402
2009-12-30 15:50:00,49.46,49.56,49.43,49.46,239604.82032352625,49.46,49.56,49.43,49.46,239604.8203
2009-12-31 09:30:00,49.56,49.58,49.35,49.4,29964.173271088915,49.56,49.58,49.35,49.4,29964.1733
2009-12-31 09:40:00,49.4,49.46,49.32,49.46,20410.37889479969,49.4,49.46,49.32,49.46,20410.3789
2009-12-31 09:50:00,49.46,49.46,49.44,49.44,17913.364455542287,49.46,49.46,49.44,49.44,17913.3645
2009-12-31 10:00:00,49.44,49.47,49.4,49.45,18890.45706220823,49.44,49.47,49.4,49.45,18890.4571
2009-12-31 10:10:00,49.45,49.46,49.39,49.39,22255.99826294648,49.45,49.46,49.39,49.39,22255.9983
2009-12-31 10:20:00,49.4,49.45,49.39,49.44,15416.350016284878,49.4,49.45,49.39,49.44,15416.35
2009-12-31 10:30:00,49.44,49.51,49.44,49.47,19107.58875257844,49.44,49.51,49.44,49.47,19107.5888
2009-12-31 10:40:00,49.47,49.57,49.47,49.56,18456.19368146781,49.47,49.57,49.47,49.56,18456.1937
2009-12-31 10:50:00,49.56,49.57,49.56,49.56,14873.520790359353,49.56,49.57,49.56,49.56,14873.5208
2009-12-31 11:00:00,49.56,49.56,49.44,49.44,16502.008468135926,49.56,49.56,49.44,49.44,16502.0085
2009-12-31 11:10:00,49.44,49.45,49.43,49.43,23884.48594072305,49.44,49.45,49.43,49.43,23884.4859
2009-12-31 11:20:00,49.43,49.43,49.37,49.37,14439.257409618936,49.43,49.43,49.37,49.37,14439.2574
2009-12-31 11:30:00,49.37,49.37,49.32,49.32,17370.535229616762,49.37,49.37,49.32,49.32,17370.5352
2009-12-31 11:40:00,49.32,49.32,49.25,49.3,38866.57257626751,49.32,49.32,49.25,49.3,38866.5726
2009-12-31 11:50:00,49.31,49.32,49.24,49.24,11725.111279991315,49.31,49.32,49.24,49.24,11725.1113
2009-12-31 12:00:00,49.25,49.3,49.24,49.28,20084.681359244383,49.25,49.3,49.24,49.28,20084.6814
2009-12-31 12:10:00,49.28,49.28,49.17,49.17,27901.422212571924,49.28,49.28,49.17,49.17,27901.4222
2009-12-31 12:20:00,49.17,49.18,49.12,49.12,18890.45706220823,49.17,49.18,49.12,49.12,18890.4571
2009-12-31 12:30:00,49.12,49.13,49.1,49.1,29204.212354793184,49.12,49.13,49.1,49.1,29204.2124
2009-12-31 12:40:00,49.11,49.23,49.11,49.23,29964.173271088915,49.11,49.23,49.11,49.23,29964.1733
2009-12-31 12:50:00,49.23,49.23,49.18,49.2,15959.1792422104,49.23,49.23,49.18,49.2,15959.1792
2009-12-31 13:00:00,49.21,49.23,49.2,49.21,17587.666919986972,49.21,49.23,49.2,49.21,17587.6669
2009-12-31 13:10:00,49.21,49.23,49.19,49.19,25947.23699924004,49.21,49.23,49.19,49.19,25947.237
2009-12-31 13:20:00,49.19,49.23,49.17,49.21,16393.44262295082,49.19,49.23,49.17,49.21,16393.4426
2009-12-31 13:30:00,49.21,49.32,49.21,49.31,29204.212354793184,49.21,49.32,49.21,49.31,29204.2124
2009-12-31 13:40:00,49.31,49.35,49.27,49.35,34741.070459233524,49.31,49.35,49.27,49.35,34741.0705
2009-12-31 13:50:00,49.35,49.35,49.33,49.35,26490.066225165563,49.35,49.35,49.33,49.35,26490.0662
2009-12-31 14:00:00,49.35,49.39,49.35,49.38,19107.58875257844,49.35,49.39,49.35,49.38,19107.5888
2009-12-31 14:10:00,49.38,49.39,49.37,49.38,11942.242970361523,49.38,49.39,49.37,49.38,11942.243
2009-12-31 14:20:00,49.38,49.39,49.31,49.34,32352.62186516122,49.38,49.39,49.31,49.34,32352.6219
2009-12-31 14:30:00,49.34,49.39,49.34,49.36,21604.60319183585,49.34,49.39,49.34,49.36,21604.6032
2009-12-31 14:40:00,49.36,49.4,49.36,49.37,40386.49440885898,49.36,49.4,49.36,49.37,40386.4944
2009-12-31 14:50:00,49.37,49.4,49.37,49.39,22581.69579850179,49.37,49.4,49.37,49.39,22581.6958
2009-12-31 15:00:00,49.4,49.41,49.35,49.38,25730.10530886983,49.4,49.41,49.35,49.38,25730.1053
2009-12-31 15:10:00,49.38,49.4,49.37,49.39,18890.45706220823,49.38,49.4,49.37,49.39,18890.4571
2009-12-31 15:20:00,49.38,49.4,49.36,49.37,23233.09086961242,49.38,49.4,49.36,49.37,23233.0909
2009-12-31 15:30:00,49.36,49.39,49.31,49.37,89783.95396808164,49.36,49.39,49.31,49.37,89783.954
2009-12-31 15:40:00,49.36,49.38,49.25,49.34,239930.5178590816,49.36,49.38,49.25,49.34,239930.5179
2009-12-31 15:50:00,49.32,49.39,49.28,49.28,350884.81163825863,49.32,49.39,49.28,49.28,350884.8116
2010-01-04 09:30:00,49.59,49.71,49.37,49.54,148518.07621322334,49.59,49.71,49.37,49.54,148518.0762
2010-01-04 09:40:00,49.51,49.67,49.42,49.64,112257.08392139833,49.51,49.67,49.42,49.64,112257.0839
2010-01-04 09:50:00,49.64,49.67,49.46,49.66,100097.7092606666,49.64,49.67,49.46,49.66,100097.7093
2010-01-04 10:00:00,49.67,49.7,49.43,49.6,107588.75257843884,49.67,49.7,49.43,49.6,107588.7526
2010-01-04 10:10:00,49.61,49.64,49.49,49.5,56237.10780588427,49.61,49.64,49.49,49.5,56237.1078
2010-01-04 10:20:00,49.5,49.6,49.49,49.58,65682.33633698839,49.5,49.6,49.49,49.58,65682.3363
2010-01-04 10:30:00,49.58,49.62,49.57,49.61,57539.89794810553,49.58,49.62,49.57,49.61,57539.8979
2010-01-04 10:40:00,49.62,49.63,49.55,49.61,60145.47823254804,49.62,49.63,49.55,49.61,60145.4782
2010-01-04 10:50:00,49.61,49.65,49.56,49.57,35175.333839973944,49.61,49.65,49.56,49.57,35175.3338
2010-01-04 11:00:00,49.57,49.67,49.56,49.57,55585.71273477364,49.57,49.67,49.56,49.57,55585.7127
2010-01-04 11:10:00,49.57,49.57,49.47,49.5,46900.44511996526,49.57,49.57,49.47,49.5,46900.4451
2010-01-04 11:20:00,49.48,49.58,49.44,49.57,42232.11377700576,49.48,49.58,49.44,49.57,42232.1138
2010-01-04 11:30:00,49.58,49.6,49.5,49.53,35283.89968515905,49.58,49.6,49.5,49.53,35283.8997
2010-01-04 11:40:00,49.52,49.58,49.47,49.58,53957.22505699707,49.52,49.58,49.47,49.58,53957.2251
2010-01-04 11:50:00,49.58,49.6,49.51,49.51,18347.627836282707,49.58,49.6,49.51,49.51,18347.6278
2010-01-04 12:00:00,49.51,49.6,49.49,49.59,27792.85636738682,49.51,49.6,49.49,49.59,27792.8564
2010-01-04 12:10:00,49.59,49.59,49.52,49.52,29529.9098903485,49.59,49.59,49.52,49.52,29529.9099
2010-01-04 12:20:00,49.52,49.57,49.52,49.53,34849.63630441863,49.52,49.57,49.52,49.53,34849.6363
2010-01-04 12:30:00,49.53,49.55,49.51,49.54,31158.39756812507,49.53,49.55,49.51,49.54,31158.3976
2010-01-04 12:40:00,49.52,49.56,49.51,49.53,24535.88101183368,49.52,49.56,49.51,49.53,24535.881
2010-01-04 12:50:00,49.53,49.56,49.53,49.56,36043.860601454784,49.53,49.56,49.53,49.56,36043.8606
2010-01-04 13:00:00,49.55,49.55,49.53,49.54,53088.69829551623,49.55,49.55,49.53,49.54,53088.6983
2010-01-04 13:10:00,49.54,49.54,49.46,49.47,50700.24970144393,49.54,49.54,49.46,49.47,50700.2497
2010-01-04 13:20:00,49.47,49.52,49.44,49.51,50917.38139181414,49.47,49.52,49.44,49.51,50917.3814
2010-01-04 13:30:00,49.5,49.51,49.45,49.46,43752.03560959722,49.5,49.51,49.45,49.46,43752.0356
2010-01-04 13:40:00,49.46,49.46,49.44,49.45,29312.77819997829,49.46,49.46,49.44,49.45,29312.7782
2010-01-04 13:50:00,49.46,49.47,49.42,49.42,37238.08489849094,49.46,49.47,49.42,49.42,37238.0849
2010-01-04 14:00:00,49.43,49.43,49.42,49.42,14004.994028878516,49.43,49.43,49.42,49.42,14004.994
2010-01-04 14:10:00,49.42,49.5,49.42,49.5,46031.91835848442,49.42,49.5,49.42,49.5,46031.9184
2010-01-04 14:20:00,49.49,49.5,49.47,49.47,35826.728911084574,49.49,49.5,49.47,49.47,35826.7289
2010-01-04 14:30:00,49.48,49.48,49.43,49.44,52003.03984366518,49.48,49.48,49.43,49.44,52003.0398
2010-01-04 14:40:00,49.44,49.49,49.44,49.45,52980.132450331126,49.44,49.49,49.44,49.45,52980.1325
2010-01-04 14:50:00,49.45,49.46,49.38,49.38,53088.69829551623,49.45,49.46,49.38,49.38,53088.6983
2010-01-04 15:00:00,49.38,49.5,49.38,49.44,65790.9021821735,49.38,49.5,49.38,49.44,65790.9022
2010-01-04 15:10:00,49.44,49.44,49.4,49.43,72956.24796439041,49.44,49.44,49.4,49.43,72956.248
2010-01-04 15:20:00,49.43,49.5,49.42,49.5,86744.11030289871,49.43,49.5,49.42,49.5,86744.1103
2010-01-04 15:30:00,49.5,49.51,49.43,49.43,93692.32439474542,49.5,49.51,49.43,49.43,93692.3244
2010-01-04 15:40:00,49.43,49.52,49.41,49.46,129301.92161545978,49.43,49.52,49.41,49.46,129301.9216
2010-01-04 15:50:00,49.46,49.49,49.37,49.44,259146.6724568451,49.46,49.49,49.37,49.44,259146.6725
2010-01-05 09:30:00,50.44,50.66,50.37,50.52,359787.2109434372,50.44,50.66,50.37,50.52,359787.2109
2010-01-05 09:40:00,50.5,50.5,50.33,50.38,298447.508413853,50.5,50.5,50.33,50.38,298447.5084
2010-01-05 09:50:00,50.38,50.4,50.12,50.13,249701.44392574092,50.38,50.4,50.12,50.13,249701.4439
2010-01-05 10:00:00,50.13,50.28,50.04,50.25,254695.47280425573,50.13,50.28,50.04,50.25,254695.4728
2010-01-05 10:10:00,50.26,50.37,50.09,50.09,123765.06351101944,50.26,50.37,50.09,50.09,123765.0635
2010-01-05 10:20:00,50.09,50.09,49.88,49.92,271414.61296276195,50.09,50.09,49.88,49.92,271414.613
2010-01-05 10:30:00,49.92,49.95,49.87,49.89,158071.87058951255,49.92,49.95,49.87,49.89,158071.8706
2010-01-05 10:40:00,49.89,49.9,49.65,49.68,119530.99554880036,49.89,49.9,49.65,49.68,119530.9955
2010-01-05 10:50:00,49.68,49.74,49.56,49.64,84029.96417327109,49.68,49.74,49.56,49.64,84029.9642
2010-01-05 11:00:00,49.65,49.74,49.61,49.67,65248.07295624797,49.65,49.74,49.61,49.67,65248.073
2010-01-05 11:10:00,49.66,49.67,49.53,49.59,142764.08641841277,49.66,49.67,49.53,49.59,142764.0864
2010-01-05 11:20:00,49.58,49.59,49.47,49.5,103137.55292584954,49.58,49.59,49.47,49.5,103137.5529
2010-01-05 11:30:00,49.5,49.55,49.31,49.31,185213.3318857888,49.5,49.55,49.31,49.31,185213.3319
2010-01-05 11:40:00,49.31,49.32,49.08,49.14,174573.87905764848,49.31,49.32,49.08,49.14,174573.8791
2010-01-05 11:50:00,49.15,49.32,49.14,49.3,67636.52155032028,49.15,49.32,49.14,49.3,67636.5216
2010-01-05 12:00:00,49.3,49.55,49.29,49.5,73064.81380957551,49.3,49.55,49.29,49.5,73064.8138
2010-01-05 12:10:00,49.5,49.52,49.39,49.42,112908.47899250896,49.5,49.52,49.39,49.42,112908.479
2010-01-05 12:20:00,49.41,49.42,49.14,49.14,91195.309955488,49.41,49.42,49.14,49.14,91195.31
2010-01-05 12:30:00,49.15,49.18,49.14,49.15,142221.25719248725,49.15,49.18,49.14,49.15,142221.2572
2010-01-05 12:40:00,49.14,49.21,49.14,49.2,41037.889479969606,49.14,49.21,49.14,49.2,41037.8895
2010-01-05 12:50:00,49.2,49.2,49.15,49.17,51025.94723699924,49.2,49.2,49.15,49.17,51025.9472
2010-01-05 13:00:00,49.15,49.19,49.14,49.14,61882.53175550972,49.15,49.19,49.14,49.14,61882.5318
2010-01-05 13:10:00,49.14,49.19,49.14,49.18,48420.36695255672,49.14,49.19,49.14,49.18,48420.367
2010-01-05 13:20:00,49.18,49.25,49.14,49.15,66116.59971772881,49.18,49.25,49.14,49.15,66116.5997
2010-01-05 13:30:00,49.14,49.16,49.02,49.03,116708.28357398765,49.14,49.16,49.02,49.03,116708.2836
2010-01-05 13:40:00,49.04,49.11,49.0,49.0,63728.1511236565,49.04,49.11,49.0,49.0,63728.1511
2010-01-05 13:50:00,49.0,49.0,48.88,48.88,73064.81380957551,49.0,49.0,48.88,48.88,73064.8138
2010-01-05 14:00:00,48.89,48.91,48.88,48.89,80772.98881771795,48.89,48.91,48.88,48.89,80772.9888
2010-01-05 14:10:00,48.88,48.9,48.82,48.84,189338.83400282272,48.88,48.9,48.82,48.84,189338.834
2010-01-05 14:20:00,48.83,49.13,48.83,49.09,267071.9791553577,48.83,49.13,48.83,49.09,267071.9792
2010-01-05 14:30:00,49.09,49.14,49.01,49.08,52980.132450331126,49.09,49.14,49.01,49.08,52980.1325
2010-01-05 14:40:00,49.08,49.13,49.04,49.12,27467.158831831508,49.08,49.13,49.04,49.12,27467.1588
2010-01-05 14:50:00,49.14,49.21,49.12,49.2,50808.81554662903,49.14,49.21,49.12,49.2,50808.8155
2010-01-05 15:00:00,49.2,49.22,49.19,49.2,91955.27087178374,49.2,49.22,49.19,49.2,91955.2709
2010-01-05 15:10:00,49.21,49.21,49.14,49.18,96732.16805992836,49.21,49.21,49.14,49.18,96732.1681
2010-01-05 15:20:00,49.18,49.21,49.11,49.14,66116.59971772881,49.18,49.21,49.11,49.14,66116.5997
2010-01-05 15:30:00,49.14,49.2,49.1,49.12,124633.59027250028,49.14,49.2,49.1,49.12,124633.5903
2010-01-05 15:40:00,49.11,49.16,49.09,49.14,119422.42970361524,49.11,49.16,49.09,49.14,119422.4297
2010-01-05 15:50:00,49.14,49.21,49.09,49.17,255672.56541092173,49.14,49.21,49.09,49.17,255672.5654
2010-01-06 09:30:00,49.01,49.32,48.65,49.28,147215.28607100208,49.01,49.32,48.65,49.28,147215.2861
2010-01-06 09:40:00,49.29,49.46,49.14,49.41,88155.46629030508,49.29,49.46,49.14,49.41,88155.4663
2010-01-06 09:50:00,49.4,49.4,49.06,49.08,140267.07197915536,49.4,49.4,49.06,49.08,140267.072
2010-01-06 10:00:00,49.07,49.19,48.96,49.08,148952.33959396376,49.07,49.19,48.96,49.08,148952.3396
2010-01-06 10:10:00,49.08,49.15,48.96,48.97,89349.69058734123,49.08,49.15,48.96,48.97,89349.6906
2010-01-06 10:20:00,48.97,49.03,48.97,49.02,102920.42123547933,48.97,49.03,48.97,49.02,102920.4212
2010-01-06 10:30:00,49.01,49.09,48.99,49.09,84681.35924438172,49.01,49.09,48.99,49.09,84681.3592
2010-01-06 10:40:00,49.09,49.18,49.07,49.18,87178.37368363913,49.09,49.18,49.07,49.18,87178.3737
2010-01-06 10:50:00,49.18,49.19,49.12,49.12,129519.05330583,49.18,49.19,49.12,49.12,129519.0533
2010-01-06 11:00:00,49.13,49.13,49.04,49.04,90109.65150363695,49.13,49.13,49.04,49.04,90109.6515
2010-01-06 11:10:00,49.04,49.19,49.02,49.17,170122.67940505917,49.04,49.19,49.02,49.17,170122.6794
2010-01-06 11:20:00,49.17,49.17,48.99,49.0,106828.79166214308,49.17,49.17,48.99,49.0,106828.7917
2010-01-06 11:30:00,49.01,49.01,48.95,48.96,121268.04907176204,49.01,49.01,48.95,48.96,121268.0491
2010-01-06 11:40:00,48.96,49.0,48.88,48.89,103028.98708066445,48.96,49.0,48.88,48.89,103028.9871
2010-01-06 11:50:00,48.89,48.91,48.66,48.66,149495.16881988928,48.89,48.91,48.66,48.66,149495.1688
2010-01-06 12:00:00,48.66,48.74,48.63,48.74,150797.9589621105,48.66,48.74,48.63,48.74,150797.959
2010-01-06 12:10:00,48.74,48.76,48.67,48.74,121810.87829768757,48.74,48.76,48.67,48.74,121810.8783
2010-01-06 12:20:00,48.74,48.82,48.65,48.82,92715.23178807949,48.74,48.82,48.65,48.82,92715.2318
2010-01-06 12:30:00,48.83,48.89,48.8,48.88,87178.37368363913,48.83,48.89,48.8,48.88,87178.3737
2010-01-06 12:40:00,48.88,48.96,48.86,48.86,77950.27684290522,48.88,48.96,48.86,48.86,77950.2768
2010-01-06 12:50:00,48.87,48.88,48.85,48.86,129519.05330583,48.87,48.88,48.85,48.86,129519.0533
2010-01-06 13:00:00,48.86,49.06,48.85,49.05,207035.0667679948,48.86,49.06,48.85,49.05,207035.0668
2010-01-06 13:10:00,49.06,49.06,49.02,49.06,47877.537726631206,49.06,49.06,49.02,49.06,47877.5377
2010-01-06 13:20:00,49.06,49.06,49.03,49.03,48094.669417001416,49.06,49.06,49.03,49.03,48094.6694
2010-01-06 13:30:00,49.04,49.04,48.93,48.96,254044.07773314515,49.04,49.04,48.93,48.96,254044.0777
2010-01-06 13:40:00,48.95,48.96,48.93,48.94,108240.14764954946,48.95,48.96,48.93,48.94,108240.1476
2010-01-06 13:50:00,48.94,48.94,48.85,48.86,74693.30148735209,48.94,48.94,48.85,48.86,74693.3015
2010-01-06 14:00:00,48.86,48.91,48.8,48.91,120833.7856910216,48.86,48.91,48.8,48.91,120833.7857
2010-01-06 14:10:00,48.91,48.96,48.88,48.92,90761.04657474758,48.91,48.96,48.88,48.92,90761.0466
2010-01-06 14:20:00,48.93,48.97,48.86,48.88,92715.23178807949,48.93,48.97,48.86,48.88,92715.2318
2010-01-06 14:30:00,48.89,49.01,48.88,48.91,191293.0192161546,48.89,49.01,48.88,48.91,191293.0192
2010-01-06 14:40:00,48.92,49.22,48.92,49.16,433720.55151449353,48.92,49.22,48.92,49.16,433720.5515
2010-01-06 14:50:00,49.16,49.24,49.14,49.14,174031.04983172295,49.16,49.24,49.14,49.14,174031.0498
2010-01-06 15:00:00,49.15,49.15,49.0,49.06,130713.27760286616,49.15,49.15,49.0,49.06,130713.2776
2010-01-06 15:10:00,49.05,49.11,49.04,49.06,94343.71946585603,49.05,49.11,49.04,49.06,94343.7195
2010-01-06 15:20:00,49.06,49.18,49.03,49.18,318857.8873086527,49.06,49.18,49.03,49.18,318857.8873
2010-01-06 15:30:00,49.19,49.21,49.11,49.21,176093.80089023997,49.19,49.21,49.11,49.21,176093.8009
2010-01-06 15:40:00,49.21,49.22,49.11,49.17,319075.0189990229,49.21,49.22,49.11,49.17,319075.019
2010-01-06 15:50:00,49.17,49.3,49.14,49.27,326674.62816198025,49.17,49.3,49.14,49.27,326674.6282
2010-01-07 09:30:00,49.03,49.28,48.74,49.24,64488.11203995223,49.03,49.28,48.74,49.24,64488.112
2010-01-07 09:40:00,49.23,49.23,49.09,49.11,75996.09162957333,49.23,49.23,49.09,49.11,75996.0916
2010-01-07 09:50:00,49.11,49.12,48.85,48.89,135815.87232656608,49.11,49.12,48.85,48.89,135815.8723
2010-01-07 10:00:00,48.89,48.91,48.66,48.67,186407.5561828249,48.89,48.91,48.66,48.67,186407.5562
2010-01-07 10:10:00,48.67,48.75,48.61,48.64,122353.70752361308,48.67,48.75,48.61,48.64,122353.7075
2010-01-07 10:20:00,48.64,48.82,48.6,48.67,83921.39832808598,48.64,48.82,48.6,48.67,83921.3983
2010-01-07 10:30:00,48.69,48.82,48.68,48.81,81532.94973401369,48.69,48.82,48.68,48.81,81532.9497
2010-01-07 10:40:00,48.79,48.92,48.75,48.86,99446.31418955595,48.79,48.92,48.75,48.86,99446.3142
2010-01-07 10:50:00,48.87,48.94,48.82,48.86,114536.96667028552,48.87,48.94,48.82,48.86,114536.9667
2010-01-07 11:00:00,48.86,48.91,48.84,48.91,61339.7025295842,48.86,48.91,48.84,48.91,61339.7025
2010-01-07 11:10:00,48.91,48.92,48.82,48.82,33329.71447182717,48.91,48.92,48.82,48.82,33329.7145
2010-01-07 11:20:00,48.82,48.82,48.7,48.7,52545.86906959071,48.82,48.82,48.7,48.7,52545.8691
2010-01-07 11:30:00,48.7,48.73,48.53,48.54,117033.98110954296,48.7,48.73,48.53,48.54,117033.9811
2010-01-07 11:40:00,48.54,48.54,48.41,48.45,96297.90467918794,48.54,48.54,48.41,48.45,96297.9047
2010-01-07 11:50:00,48.45,48.45,48.36,48.36,106394.52828140269,48.45,48.45,48.36,48.36,106394.5283
2010-01-07 12:00:00,48.36,48.6,48.32,48.6,163283.0311583976,48.36,48.6,48.32,48.6,163283.0312
2010-01-07 12:10:00,48.6,48.69,48.59,48.67,40820.7577895994,48.6,48.69,48.59,48.67,40820.7578
2010-01-07 12:20:00,48.69,48.77,48.63,48.68,54391.48843773749,48.69,48.77,48.63,48.68,54391.4884
2010-01-07 12:30:00,48.67,48.76,48.62,48.73,50591.68385625882,48.67,48.76,48.62,48.73,50591.6839
2010-01-07 12:40:00,48.72,48.82,48.72,48.74,59059.819780697,48.72,48.82,48.72,48.74,59059.8198
2010-01-07 12:50:00,48.74,48.75,48.58,48.73,156877.6462924764,48.74,48.75,48.58,48.73,156877.6463
2010-01-07 13:00:00,48.73,48.8,48.73,48.79,32569.75355553143,48.73,48.8,48.73,48.79,32569.7536
2010-01-07 13:10:00,48.8,48.82,48.78,48.8,54934.317663663016,48.8,48.82,48.78,48.8,54934.3177
2010-01-07 13:20:00,48.81,48.84,48.8,48.81,99012.05080881556,48.81,48.84,48.8,48.81,99012.0508
2010-01-07 13:30:00,48.81,48.9,48.81,48.9,71110.62859624362,48.81,48.9,48.81,48.9,71110.6286
2010-01-07 13:40:00,48.91,48.95,48.87,48.93,60579.74161328846,48.91,48.95,48.87,48.93,60579.7416
2010-01-07 13:50:00,48.92,48.92,48.83,48.84,64705.24373032244,48.92,48.92,48.83,48.84,64705.2437
2010-01-07 14:00:00,48.84,48.88,48.83,48.83,35175.333839973944,48.84,48.88,48.83,48.83,35175.3338
2010-01-07 14:10:00,48.83,48.83,48.74,48.78,56345.67365106937,48.83,48.83,48.74,48.78,56345.6737
2010-01-07 14:20:00,48.78,48.81,48.73,48.76,50483.11801107372,48.78,48.81,48.73,48.76,50483.118
2010-01-07 14:30:00,48.76,48.8,48.71,48.77,112257.08392139833,48.76,48.8,48.71,48.77,112257.0839
2010-01-07 14:40:00,48.76,48.77,48.74,48.76,145043.96916729998,48.76,48.77,48.74,48.76,145043.9692
2010-01-07 14:50:00,48.75,48.82,48.74,48.81,91195.309955488,48.75,48.82,48.74,48.81,91195.31
2010-01-07 15:00:00,48.82,48.84,48.76,48.81,145912.49592878082,48.82,48.84,48.76,48.81,145912.4959
2010-01-07 15:10:00,48.81,48.83,48.78,48.83,83595.70079253067,48.81,48.83,48.78,48.83,83595.7008
2010-01-07 15:20:00,48.82,48.84,48.79,48.8,79687.3303658669,48.82,48.84,48.79,48.8,79687.3304
2010-01-07 15:30:00,48.8,48.86,48.79,48.86,119422.42970361524,48.8,48.86,48.79,48.86,119422.4297
2010-01-07 15:40:00,48.86,48.88,48.8,48.82,108674.41103028988,48.86,48.88,48.8,48.82,108674.411
2010-01-07 15:50:00,48.82,48.92,48.79,48.87,289762.2407990446,48.82,48.92,48.79,48.87,289762.2408
2010-01-08 09:30:00,48.82,48.97,48.64,48.82,129627.6191510151,48.82,48.97,48.64,48.82,129627.6192
2010-01-08 09:40:00,48.86,49.15,48.8,49.02,85658.45185104766,48.86,49.15,48.8,49.02,85658.4519
2010-01-08 09:50:00,49.0,49.26,48.94,49.23,92498.10009770926,49.0,49.26,48.94,49.23,92498.1001
2010-01-08 10:00:00,49.23,49.54,49.21,49.35,108348.71349473456,49.23,49.54,49.21,49.35,108348.7135
2010-01-08 10:10:00,49.35,49.59,49.25,49.27,97817.8265117794,49.35,49.59,49.25,49.27,97817.8265
2010-01-08 10:20:00,49.26,49.43,49.25,49.34,71544.89197698404,49.26,49.43,49.25,49.34,71544.892
2010-01-08 10:30:00,49.33,49.52,49.32,49.49,46683.31342959505,49.33,49.52,49.32,49.49,46683.3134
2010-01-08 10:40:00,49.5,49.5,49.35,49.38,122787.9709043535,49.5,49.5,49.35,49.38,122787.9709
2010-01-08 10:50:00,49.38,49.7,49.38,49.67,97383.56313103896,49.38,49.7,49.38,49.67,97383.5631
2010-01-08 11:00:00,49.67,49.74,49.59,49.74,67419.38985995007,49.67,49.74,49.59,49.74,67419.3899
2010-01-08 11:10:00,49.73,49.8,49.71,49.76,79035.93529475627,49.73,49.8,49.71,49.76,79035.9353
2010-01-08 11:20:00,49.76,49.8,49.74,49.78,51894.47399848008,49.76,49.8,49.74,49.78,51894.474
2010-01-08 11:30:00,49.79,49.91,49.76,49.88,64922.37542069265,49.79,49.91,49.76,49.88,64922.3754
2010-01-08 11:40:00,49.88,50.04,49.86,49.86,71653.45782216915,49.88,50.04,49.86,49.86,71653.4578
2010-01-08 11:50:00,49.86,49.94,49.81,49.92,44294.86483552275,49.86,49.94,49.81,49.92,44294.8648
2010-01-08 12:00:00,49.92,49.93,49.76,49.76,49723.157094777984,49.92,49.93,49.76,49.76,49723.1571
2010-01-08 12:10:00,49.76,49.81,49.76,49.76,35066.76799478884,49.76,49.81,49.76,49.76,35066.768
2010-01-08 12:20:00,49.76,49.77,49.63,49.64,43969.16729996744,49.76,49.77,49.63,49.64,43969.1673
2010-01-08 12:30:00,49.62,49.74,49.6,49.74,35283.89968515905,49.62,49.74,49.6,49.74,35283.8997
2010-01-08 12:40:00,49.74,49.88,49.74,49.78,38323.74335034198,49.74,49.88,49.74,49.78,38323.7434
2010-01-08 12:50:00,49.78,49.82,49.74,49.82,40820.7577895994,49.78,49.82,49.74,49.82,40820.7578
2010-01-08 13:00:00,49.83,49.96,49.8,49.91,56345.67365106937,49.83,49.96,49.8,49.91,56345.6737
2010-01-08 13:10:00,49.91,50.0,49.91,49.91,47986.10357181631,49.91,50.0,49.91,49.91,47986.1036
2010-01-08 13:20:00,49.91,49.91,49.85,49.88,35066.76799478884,49.91,49.91,49.85,49.88,35066.768
2010-01-08 13:30:00,49.88,50.0,49.86,49.92,48746.06448811204,49.88,50.0,49.86,49.92,48746.0645
2010-01-08 13:40:00,49.91,49.91,49.82,49.83,35935.29475626968,49.91,49.91,49.82,49.83,35935.2948
2010-01-08 13:50:00,49.83,49.83,49.7,49.7,41580.71870589512,49.83,49.83,49.7,49.7,41580.7187
2010-01-08 14:00:00,49.68,49.74,49.66,49.67,70784.93106068831,49.68,49.74,49.66,49.67,70784.9311
2010-01-08 14:10:00,49.66,49.66,49.61,49.61,48094.669417001416,49.66,49.66,49.61,49.61,48094.6694
2010-01-08 14:20:00,49.61,49.72,49.61,49.65,54608.6201281077,49.61,49.72,49.61,49.65,54608.6201
2010-01-08 14:30:00,49.66,49.67,49.5,49.6,65573.77049180328,49.66,49.67,49.5,49.6,65573.7705
2010-01-08 14:40:00,49.61,49.69,49.56,49.57,71219.19444142873,49.61,49.69,49.56,49.57,71219.1944
2010-01-08 14:50:00,49.56,49.64,49.54,49.56,101509.06524807296,49.56,49.64,49.54,49.56,101509.0652
2010-01-08 15:00:00,49.55,49.62,49.54,49.62,49180.32786885246,49.55,49.62,49.54,49.62,49180.3279
2010-01-08 15:10:00,49.6,49.67,49.6,49.61,28552.817283682554,49.6,49.67,49.6,49.61,28552.8173
2010-01-08 15:20:00,49.61,49.73,49.59,49.73,63836.7169688416,49.61,49.73,49.59,49.73,63836.717
2010-01-08 15:30:00,49.73,49.92,49.72,49.92,114754.09836065574,49.73,49.92,49.72,49.92,114754.0984
2010-01-08 15:40:00,49.91,49.97,49.89,49.96,122570.83921398329,49.91,49.97,49.89,49.96,122570.8392
2010-01-08 15:50:00,49.96,49.96,49.71,49.8,277602.8661383129,49.96,49.96,49.71,49.8,277602.8661
2010-01-11 09:30:00,49.83,50.06,49.61,50.04,111279.99131473238,49.83,50.06,49.61,50.04,111279.9913
2010-01-11 09:40:00,50.03,50.03,49.52,49.56,87069.80783845403,50.03,50.03,49.52,49.56,87069.8078
2010-01-11 09:50:00,49.54,49.67,49.42,49.48,68830.74584735642,49.54,49.67,49.42,49.48,68830.7458
2010-01-11 10:00:00,49.48,49.51,49.39,49.44,57214.20041255021,49.48,49.51,49.39,49.44,57214.2004
2010-01-11 10:10:00,49.42,49.51,49.31,49.45,48311.801107371626,49.42,49.51,49.31,49.45,48311.8011
2010-01-11 10:20:00,49.46,49.65,49.46,49.6,33329.71447182717,49.46,49.65,49.46,49.6,33329.7145
2010-01-11 10:30:00,49.61,49.67,49.53,49.59,32244.05601997612,49.61,49.67,49.53,49.59,32244.056
2010-01-11 10:40:00,49.59,49.61,49.54,49.55,34415.37292367821,49.59,49.61,49.54,49.55,34415.3729
2010-01-11 10:50:00,49.57,49.67,49.57,49.67,25838.671154054937,49.57,49.67,49.57,49.67,25838.6712
2010-01-11 11:00:00,49.67,49.68,49.49,49.55,42340.67962219086,49.67,49.68,49.49,49.55,42340.6796
2010-01-11 11:10:00,49.55,49.69,49.55,49.69,54717.185973292806,49.55,49.69,49.55,49.69,54717.186
2010-01-11 11:20:00,49.69,49.69,49.39,49.51,47443.27434589079,49.69,49.69,49.39,49.51,47443.2743
2010-01-11 11:30:00,49.51,49.82,49.5,49.79,35175.333839973944,49.51,49.82,49.5,49.79,35175.3338
2010-01-11 11:40:00,49.79,49.79,49.69,49.71,20844.642275540114,49.79,49.79,49.69,49.71,20844.6423
2010-01-11 11:50:00,49.69,49.85,49.69,49.81,25078.7102377592,49.69,49.85,49.69,49.81,25078.7102
2010-01-11 12:00:00,49.81,49.93,49.79,49.93,29529.9098903485,49.81,49.93,49.79,49.93,29529.9099
2010-01-11 12:10:00,49.92,49.94,49.77,49.78,34198.241233308,49.92,49.94,49.77,49.78,34198.2412
2010-01-11 12:20:00,49.78,49.79,49.74,49.79,11725.111279991315,49.78,49.79,49.74,49.79,11725.1113
2010-01-11 12:30:00,49.79,49.86,49.79,49.85,14113.55987406362,49.79,49.86,49.79,49.85,14113.5599
2010-01-11 12:40:00,49.85,49.9,49.76,49.76,54391.48843773749,49.85,49.9,49.76,49.76,54391.4884
2010-01-11 12:50:00,49.75,49.84,49.74,49.83,31375.52925849528,49.75,49.84,49.74,49.83,31375.5293
2010-01-11 13:00:00,49.84,49.84,49.78,49.78,16610.57431332103,49.84,49.84,49.78,49.78,16610.5743
2010-01-11 13:10:00,49.78,49.79,49.68,49.74,23558.788405167736,49.78,49.79,49.68,49.74,23558.7884
2010-01-11 13:20:00,49.73,49.74,49.7,49.7,15090.652480729565,49.73,49.74,49.7,49.7,15090.6525
2010-01-11 13:30:00,49.71,49.77,49.71,49.76,24101.61763109326,49.71,49.77,49.71,49.76,24101.6176
2010-01-11 13:40:00,49.77,49.77,49.69,49.69,33112.58278145696,49.77,49.77,49.69,49.69,33112.5828
2010-01-11 13:50:00,49.68,49.81,49.67,49.76,23015.95917924221,49.68,49.81,49.67,49.76,23015.9592
2010-01-11 14:00:00,49.76,49.76,49.59,49.65,31918.3584844208,49.76,49.76,49.59,49.65,31918.3585
2010-01-11 14:10:00,49.65,49.67,49.61,49.62,24753.012702203887,49.65,49.67,49.61,49.62,24753.0127
2010-01-11 14:20:00,49.62,49.68,49.62,49.63,38540.87504071219,49.62,49.68,49.62,49.63,38540.875
2010-01-11 14:30:00,49.63,49.71,49.59,49.7,26164.368689610248,49.63,49.71,49.59,49.7,26164.3687
2010-01-11 14:40:00,49.71,49.72,49.65,49.67,30941.26587775486,49.71,49.72,49.65,49.67,30941.2659
2010-01-11 14:50:00,49.66,49.67,49.58,49.58,36260.992291824994,49.66,49.67,49.58,49.58,36260.9923
2010-01-11 15:00:00,49.58,49.73,49.58,49.69,80013.02790142222,49.58,49.73,49.58,49.69,80013.0279
2010-01-11 15:10:00,49.69,49.72,49.67,49.7,40603.62609922919,49.69,49.72,49.67,49.7,40603.6261
2010-01-11 15:20:00,49.7,49.72,49.66,49.68,90435.34903919228,49.7,49.72,49.66,49.68,90435.349
2010-01-11 15:30:00,49.68,49.74,49.67,49.67,88698.2955162306,49.68,49.74,49.67,49.67,88698.2955
2010-01-11 15:40:00,49.67,49.72,49.67,49.71,69916.40429920747,49.67,49.72,49.67,49.71,69916.4043
2010-01-11 15:50:00,49.7,49.72,49.65,49.65,200412.5502117034,49.7,49.72,49.65,49.65,200412.5502
2010-01-12 09:30:00,49.43,49.65,49.28,49.64,114536.96667028552,49.43,49.65,49.28,49.64,114536.9667
2010-01-12 09:40:00,49.56,49.65,49.32,49.48,63076.75605254587,49.56,49.65,49.32,49.48,63076.7561
2010-01-12 09:50:00,49.49,49.63,49.46,49.46,52871.56660514602,49.49,49.63,49.46,49.46,52871.5666
2010-01-12 10:00:00,49.46,49.54,49.41,49.45,74910.4331777223,49.46,49.54,49.41,49.45,74910.4332
2010-01-12 10:10:00,49.44,49.64,49.44,49.6,78275.97437846054,49.44,49.64,49.44,49.6,78275.9744
2010-01-12 10:20:00,49.59,49.77,49.56,49.6,49180.32786885246,49.59,49.77,49.56,49.6,49180.3279
2010-01-12 10:30:00,49.61,49.67,49.56,49.59,34741.070459233524,49.61,49.67,49.56,49.59,34741.0705
2010-01-12 10:40:00,49.59,49.65,49.59,49.65,31049.831722939965,49.59,49.65,49.59,49.65,31049.8317
2010-01-12 10:50:00,49.65,49.71,49.63,49.66,29638.4757355336,49.65,49.71,49.63,49.66,29638.4757
2010-01-12 11:00:00,49.66,49.67,49.29,49.37,92932.36347844968,49.66,49.67,49.29,49.37,92932.3635
2010-01-12 11:10:00,49.37,49.47,49.37,49.43,42557.81131256107,49.37,49.47,49.37,49.43,42557.8113
2010-01-12 11:20:00,49.43,49.47,49.38,49.39,67636.52155032028,49.43,49.47,49.38,49.39,67636.5216
2010-01-12 11:30:00,49.39,49.4,49.21,49.22,61122.57083921399,49.39,49.4,49.21,49.22,61122.5708
2010-01-12 11:40:00,49.22,49.28,49.21,49.23,43209.2063836717,49.22,49.28,49.21,49.23,43209.2064
2010-01-12 11:50:00,49.23,49.34,49.21,49.34,26924.329605905983,49.23,49.34,49.21,49.34,26924.3296
2010-01-12 12:00:00,49.34,49.35,49.2,49.33,40169.36271848877,49.34,49.35,49.2,49.33,40169.3627
2010-01-12 12:10:00,49.33,49.35,49.25,49.25,29204.212354793184,49.33,49.35,49.25,49.25,29204.2124
2010-01-12 12:20:00,49.25,49.25,49.0,49.02,67853.65324069049,49.25,49.25,49.0,49.02,67853.6532
2010-01-12 12:30:00,49.03,49.04,48.91,48.94,90761.04657474758,49.03,49.04,48.91,48.94,90761.0466
2010-01-12 12:40:00,48.96,48.97,48.85,48.85,108565.84518510476,48.96,48.97,48.85,48.85,108565.8452
2010-01-12 12:50:00,48.86,48.93,48.76,48.92,147215.28607100208,48.86,48.93,48.76,48.92,147215.2861
2010-01-12 13:00:00,48.91,48.94,48.89,48.93,77407.4476169797,48.91,48.94,48.89,48.93,77407.4476
2010-01-12 13:10:00,48.92,48.97,48.86,48.88,91955.27087178374,48.92,48.97,48.86,48.88,91955.2709
2010-01-12 13:20:00,48.89,49.01,48.88,48.93,78384.54022364564,48.89,49.01,48.88,48.93,78384.5402
2010-01-12 13:30:00,48.94,48.97,48.88,48.95,51243.07892736945,48.94,48.97,48.88,48.95,51243.0789
2010-01-12 13:40:00,48.95,48.97,48.87,48.93,71870.58951253936,48.95,48.97,48.87,48.93,71870.5895
2010-01-12 13:50:00,48.92,49.01,48.92,48.98,57974.16132884595,48.92,49.01,48.92,48.98,57974.1613
2010-01-12 14:00:00,48.99,49.04,48.97,49.0,64596.67788513734,48.99,49.04,48.97,49.0,64596.6779
2010-01-12 14:10:00,48.99,49.07,48.95,49.06,51243.07892736945,48.99,49.07,48.95,49.06,51243.0789
2010-01-12 14:20:00,49.06,49.1,49.03,49.04,53848.659211811966,49.06,49.1,49.03,49.04,53848.6592
2010-01-12 14:30:00,49.05,49.11,49.03,49.1,45489.0891325589,49.05,49.11,49.03,49.1,45489.0891
2010-01-12 14:40:00,49.1,49.11,49.06,49.09,43426.33807404191,49.1,49.11,49.06,49.09,43426.3381
2010-01-12 14:50:00,49.08,49.16,49.08,49.1,50265.98632070351,49.08,49.16,49.08,49.1,50265.9863
2010-01-12 15:00:00,49.11,49.12,49.03,49.03,63185.32189773097,49.11,49.12,49.03,49.03,63185.3219
2010-01-12 15:10:00,49.04,49.08,49.0,49.05,96515.03636955816,49.04,49.08,49.0,49.05,96515.0364
2010-01-12 15:20:00,49.05,49.08,49.02,49.05,85115.62262512214,49.05,49.08,49.02,49.05,85115.6226
2010-01-12 15:30:00,49.06,49.1,49.04,49.09,81207.25219845837,49.06,49.1,49.04,49.09,81207.2522
2010-01-12 15:40:00,49.09,49.11,49.05,49.07,122136.57583324288,49.09,49.11,49.05,49.07,122136.5758
2010-01-12 15:50:00,49.08,49.16,49.04,49.06,271957.44218868745,49.08,49.16,49.04,49.06,271957.4422
2010-01-13 09:30:00,48.94,49.56,48.78,49.38,74041.90641624146,48.94,49.56,48.78,49.38,74041.9064
2010-01-13 09:40:00,49.38,49.48,49.31,49.32,64596.67788513734,49.38,49.48,49.31,49.32,64596.6779
2010-01-13 09:50:00,49.3,49.32,49.27,49.32,77516.0134621648,49.3,49.32,49.27,49.32,77516.0135
2010-01-13 10:00:00,49.33,49.44,49.32,49.44,57431.33210292042,49.33,49.44,49.32,49.44,57431.3321
2010-01-13 10:10:00,49.44,49.66,49.44,49.59,78167.40853327543,49.44,49.66,49.44,49.59,78167.4085
2010-01-13 10:20:00,49.6,49.64,49.55,49.58,45489.0891325589,49.6,49.64,49.55,49.58,45489.0891
2010-01-13 10:30:00,49.58,49.65,49.5,49.61,55042.88350884812,49.58,49.65,49.5,49.61,55042.8835
2010-01-13 10:40:00,49.61,49.65,49.54,49.55,31266.96341331017,49.61,49.65,49.54,49.55,31266.9634
2010-01-13 10:50:00,49.54,49.65,49.54,49.62,42666.377157746174,49.54,49.65,49.54,49.62,42666.3772
2010-01-13 11:00:00,49.64,49.7,49.64,49.7,32026.924329605907,49.64,49.7,49.64,49.7,32026.9243
2010-01-13 11:10:00,49.69,49.71,49.5,49.61,78493.10606883075,49.69,49.71,49.5,49.61,78493.1061
2010-01-13 11:20:00,49.61,49.68,49.6,49.65,38215.17750515688,49.61,49.68,49.6,49.65,38215.1775
2010-01-13 11:30:00,49.66,49.67,49.64,49.65,25295.84192812941,49.66,49.67,49.64,49.65,25295.8419
2010-01-13 11:40:00,49.65,49.71,49.64,49.68,35609.597220714364,49.65,49.71,49.64,49.68,35609.5972
2010-01-13 11:50:00,49.67,49.69,49.64,49.65,40929.3236347845,49.67,49.69,49.64,49.65,40929.3236
2010-01-13 12:00:00,49.66,49.73,49.62,49.72,43209.2063836717,49.66,49.73,49.62,49.72,43209.2064
2010-01-13 12:10:00,49.71,49.77,49.71,49.73,43209.2063836717,49.71,49.77,49.71,49.73,43209.2064
2010-01-13 12:20:00,49.73,49.88,49.71,49.85,33329.71447182717,49.73,49.88,49.71,49.85,33329.7145
2010-01-13 12:30:00,49.85,49.9,49.79,49.85,50048.8546303333,49.85,49.9,49.79,49.85,50048.8546
2010-01-13 12:40:00,49.85,49.91,49.81,49.86,35718.16306589947,49.85,49.91,49.81,49.86,35718.1631
2010-01-13 12:50:00,49.86,49.91,49.79,49.8,39735.09933774835,49.86,49.91,49.79,49.8,39735.0993
2010-01-13 13:00:00,49.8,49.81,49.75,49.75,19541.85213331886,49.8,49.81,49.75,49.75,19541.8521
2010-01-13 13:10:00,49.75,49.79,49.75,49.78,19541.85213331886,49.75,49.79,49.75,49.78,19541.8521
2010-01-13 13:20:00,49.78,49.91,49.77,49.91,29638.4757355336,49.78,49.91,49.77,49.91,29638.4757
2010-01-13 13:30:00,49.91,49.94,49.89,49.92,40277.92856367387,49.91,49.94,49.89,49.92,40277.9286
2010-01-13 13:40:00,49.91,49.92,49.91,49.91,24644.446857018786,49.91,49.92,49.91,49.91,24644.4469
2010-01-13 13:50:00,49.91,49.93,49.79,49.79,37346.65074367605,49.91,49.93,49.79,49.79,37346.6507
2010-01-13 14:00:00,49.79,49.84,49.76,49.81,41472.15286071002,49.79,49.84,49.76,49.81,41472.1529
2010-01-13 14:10:00,49.81,49.86,49.81,49.85,28444.25143849745,49.81,49.86,49.81,49.85,28444.2514
2010-01-13 14:20:00,49.85,49.91,49.84,49.87,26272.93453479536,49.85,49.91,49.84,49.87,26272.9345
2010-01-13 14:30:00,49.87,49.93,49.85,49.87,40603.62609922919,49.87,49.93,49.85,49.87,40603.6261
2010-01-13 14:40:00,49.86,49.91,49.81,49.91,45054.82575181848,49.86,49.91,49.81,49.91,45054.8258
2010-01-13 14:50:00,49.91,49.92,49.85,49.91,45597.654977744,49.91,49.92,49.85,49.91,45597.655
2010-01-13 15:00:00,49.91,49.93,49.86,49.86,40712.19194441429,49.91,49.93,49.86,49.86,40712.1919
2010-01-13 15:10:00,49.86,49.93,49.86,49.88,85658.45185104766,49.86,49.93,49.86,49.88,85658.4519
2010-01-13 15:20:00,49.88,49.97,49.86,49.92,88481.16382586039,49.88,49.97,49.86,49.92,88481.1638
2010-01-13 15:30:00,49.93,50.04,49.91,49.95,117359.67864509826,49.93,50.04,49.91,49.95,117359.6786
2010-01-13 15:40:00,49.96,50.0,49.88,49.91,80881.55466290306,49.96,50.0,49.88,49.91,80881.5547
2010-01-13 15:50:00,49.91,49.92,49.81,49.82,215828.90022798828,49.91,49.92,49.81,49.82,215828.9002
2010-01-14 09:30:00,49.56,49.86,49.36,49.71,62751.05851699055,49.56,49.86,49.36,49.71,62751.0585
2010-01-14 09:40:00,49.7,49.71,49.5,49.6,47768.9718814461,49.7,49.71,49.5,49.6,47768.9719
2010-01-14 09:50:00,49.61,49.62,49.55,49.6,42340.67962219086,49.61,49.62,49.55,49.6,42340.6796
2010-01-14 10:00:00,49.6,49.71,49.6,49.67,67310.82401476496,49.6,49.71,49.6,49.67,67310.824
2010-01-14 10:10:00,49.67,49.73,49.63,49.65,40386.49440885898,49.67,49.73,49.63,49.65,40386.4944
2010-01-14 10:20:00,49.64,49.74,49.62,49.72,40820.7577895994,49.64,49.74,49.62,49.72,40820.7578
2010-01-14 10:30:00,49.72,49.79,49.67,49.79,26815.76376072088,49.72,49.79,49.67,49.79,26815.7638
2010-01-14 10:40:00,49.78,49.78,49.55,49.61,37020.95320812073,49.78,49.78,49.55,49.61,37020.9532
2010-01-14 10:50:00,49.62,49.71,49.61,49.67,39192.27011182282,49.62,49.71,49.61,49.67,39192.2701
2010-01-14 11:00:00,49.67,49.73,49.58,49.7,27358.592986646403,49.67,49.73,49.58,49.7,27358.593
2010-01-14 11:10:00,49.71,49.79,49.71,49.78,33981.1095429378,49.71,49.79,49.71,49.78,33981.1095
2010-01-14 11:20:00,49.77,49.77,49.52,49.54,38866.57257626751,49.77,49.77,49.52,49.54,38866.5726
2010-01-14 11:30:00,49.54,49.63,49.52,49.63,40712.19194441429,49.54,49.63,49.52,49.63,40712.1919
2010-01-14 11:40:00,49.63,49.74,49.63,49.69,32678.319400716537,49.63,49.74,49.63,49.69,32678.3194
2010-01-14 11:50:00,49.68,49.68,49.6,49.64,20084.681359244383,49.68,49.68,49.6,49.64,20084.6814
2010-01-14 12:00:00,49.64,49.79,49.64,49.78,18673.325371838026,49.64,49.79,49.64,49.78,18673.3254
2010-01-14 12:10:00,49.78,49.85,49.78,49.83,33004.01693627185,49.78,49.85,49.78,49.83,33004.0169
2010-01-14 12:20:00,49.81,49.84,49.78,49.81,22473.12995331669,49.81,49.84,49.78,49.81,22473.13
2010-01-14 12:30:00,49.8,49.83,49.79,49.79,15524.915861469985,49.8,49.83,49.79,49.79,15524.9159
2010-01-14 12:40:00,49.8,49.8,49.75,49.8,24970.144392574097,49.8,49.8,49.75,49.8,24970.1444
2010-01-14 12:50:00,49.8,49.81,49.77,49.79,20301.8130496146,49.8,49.81,49.77,49.79,20301.813
2010-01-14 13:00:00,49.79,49.79,49.72,49.72,17479.101074801867,49.79,49.79,49.72,49.72,17479.1011
2010-01-14 13:10:00,49.72,49.79,49.72,49.74,22907.393334057106,49.72,49.79,49.72,49.74,22907.3933
2010-01-14 13:20:00,49.74,49.74,49.68,49.68,16827.70600369124,49.74,49.74,49.68,49.68,16827.706
2010-01-14 13:30:00,49.68,49.79,49.68,49.78,22147.43241776137,49.68,49.79,49.68,49.78,22147.4324
2010-01-14 13:40:00,49.78,49.84,49.77,49.8,23015.95917924221,49.78,49.84,49.77,49.8,23015.9592
2010-01-14 13:50:00,49.81,49.81,49.72,49.77,31375.52925849528,49.81,49.81,49.72,49.77,31375.5293
2010-01-14 14:00:00,49.77,49.85,49.77,49.83,76538.92085549886,49.77,49.85,49.77,49.83,76538.9209
2010-01-14 14:10:00,49.83,49.83,49.79,49.79,16719.140158506136,49.83,49.83,49.79,49.79,16719.1402
2010-01-14 14:20:00,49.79,49.83,49.79,49.79,17804.798610357182,49.79,49.83,49.79,49.79,17804.7986
2010-01-14 14:30:00,49.79,49.82,49.79,49.79,26055.802844425143,49.79,49.82,49.79,49.79,26055.8028
2010-01-14 14:40:00,49.79,49.79,49.68,49.68,43969.16729996744,49.79,49.79,49.68,49.68,43969.1673
2010-01-14 14:50:00,49.68,49.8,49.67,49.79,33438.28031701227,49.68,49.8,49.67,49.79,33438.2803
2010-01-14 15:00:00,49.79,49.91,49.79,49.9,49288.89371403757,49.79,49.91,49.79,49.9,49288.8937
2010-01-14 15:10:00,49.89,49.94,49.89,49.92,86961.24199326892,49.89,49.94,49.89,49.92,86961.242
2010-01-14 15:20:00,49.92,49.95,49.89,49.94,67202.25816957986,49.92,49.95,49.89,49.94,67202.2582
2010-01-14 15:30:00,49.94,50.02,49.92,49.96,78275.97437846054,49.94,50.02,49.92,49.96,78275.9744
2010-01-14 15:40:00,49.95,49.95,49.89,49.91,85767.01769623277,49.95,49.95,49.89,49.91,85767.0177
2010-01-14 15:50:00,49.91,50.07,49.91,50.07,230919.55270871785,49.91,50.07,49.91,50.07,230919.5527
2010-01-15 09:30:00,50.39,50.52,49.79,50.48,671479.752469873,50.39,50.52,49.79,50.48,671479.7525
2010-01-15 09:40:00,50.48,50.49,50.37,50.37,66116.59971772881,50.48,50.49,50.37,50.37,66116.5997
2010-01-15 09:50:00,50.37,50.43,50.21,50.29,115948.3226576919,50.37,50.43,50.21,50.29,115948.3227
2010-01-15 10:00:00,50.28,50.35,49.98,50.05,221474.3241776137,50.28,50.35,49.98,50.05,221474.3242
2010-01-15 10:10:00,50.03,50.03,49.73,49.83,70567.7993703181,50.03,50.03,49.73,49.83,70567.7994
2010-01-15 10:20:00,49.86,49.89,49.81,49.82,56997.06872218,49.86,49.89,49.81,49.82,56997.0687
2010-01-15 10:30:00,49.82,49.87,49.75,49.84,45163.39159700358,49.82,49.87,49.75,49.84,45163.3916
2010-01-15 10:40:00,49.84,49.95,49.77,49.91,34849.63630441863,49.84,49.95,49.77,49.91,34849.6363
2010-01-15 10:50:00,49.91,49.97,49.79,49.83,26272.93453479536,49.91,49.97,49.79,49.83,26272.9345
2010-01-15 11:00:00,49.82,49.9,49.82,49.84,24753.012702203887,49.82,49.9,49.82,49.84,24753.0127
2010-01-15 11:10:00,49.84,49.95,49.82,49.93,30507.00249701444,49.84,49.95,49.82,49.93,30507.0025
2010-01-15 11:20:00,49.92,49.96,49.85,49.94,31158.39756812507,49.92,49.96,49.85,49.94,31158.3976
2010-01-15 11:30:00,49.92,49.93,49.83,49.89,32461.187710346327,49.92,49.93,49.83,49.89,32461.1877
2010-01-15 11:40:00,49.9,49.94,49.81,49.89,49288.89371403757,49.9,49.94,49.81,49.89,49288.8937
2010-01-15 11:50:00,49.88,49.95,49.77,49.85,65139.50711106286,49.88,49.95,49.77,49.85,65139.5071
2010-01-15 12:00:00,49.86,49.87,49.8,49.81,27901.422212571924,49.86,49.87,49.8,49.81,27901.4222
2010-01-15 12:10:00,49.8,49.81,49.66,49.67,51243.07892736945,49.8,49.81,49.66,49.67,51243.0789
2010-01-15 12:20:00,49.67,49.68,49.56,49.56,53848.659211811966,49.67,49.68,49.56,49.56,53848.6592
2010-01-15 12:30:00,49.56,49.68,49.54,49.68,43643.46976441212,49.56,49.68,49.54,49.68,43643.4698
2010-01-15 12:40:00,49.68,49.76,49.65,49.75,23015.95917924221,49.68,49.76,49.65,49.75,23015.9592
2010-01-15 12:50:00,49.75,49.77,49.71,49.76,38323.74335034198,49.75,49.77,49.71,49.76,38323.7434
2010-01-15 13:00:00,49.76,49.77,49.68,49.7,21713.169037020954,49.76,49.77,49.68,49.7,21713.169
2010-01-15 13:10:00,49.7,49.71,49.67,49.67,22798.827488872,49.7,49.71,49.67,49.67,22798.8275
2010-01-15 13:20:00,49.67,49.72,49.63,49.68,39517.96764737814,49.67,49.72,49.63,49.68,39517.9676
2010-01-15 13:30:00,49.67,49.71,49.63,49.67,34741.070459233524,49.67,49.71,49.63,49.67,34741.0705
2010-01-15 13:40:00,49.68,49.68,49.63,49.67,41255.02117033981,49.68,49.68,49.63,49.67,41255.0212
2010-01-15 13:50:00,49.67,49.69,49.65,49.69,51243.07892736945,49.67,49.69,49.65,49.69,51243.0789
2010-01-15 14:00:00,49.69,49.77,49.69,49.76,25295.84192812941,49.69,49.77,49.69,49.76,25295.8419
2010-01-15 14:10:00,49.76,49.77,49.7,49.73,36043.860601454784,49.76,49.77,49.7,49.73,36043.8606
2010-01-15 14:20:00,49.73,49.76,49.67,49.67,39409.40180219303,49.73,49.76,49.67,49.67,39409.4018
2010-01-15 14:30:00,49.67,49.75,49.62,49.75,61773.965910324616,49.67,49.75,49.62,49.75,61773.9659
2010-01-15 14:40:00,49.75,49.83,49.74,49.82,65356.63880143307,49.75,49.83,49.74,49.82,65356.6388
2010-01-15 14:50:00,49.83,49.87,49.79,49.79,36912.38736293562,49.83,49.87,49.79,49.79,36912.3874
2010-01-15 15:00:00,49.79,49.82,49.77,49.79,47009.010965150366,49.79,49.82,49.77,49.79,47009.011
2010-01-15 15:10:00,49.8,49.94,49.79,49.94,56779.93703180979,49.8,49.94,49.79,49.94,56779.937
2010-01-15 15:20:00,49.94,50.06,49.88,50.06,112691.34730213876,49.94,50.06,49.88,50.06,112691.3473
2010-01-15 15:30:00,50.06,50.11,49.91,49.94,94343.71946585603,50.06,50.11,49.91,49.94,94343.7195
2010-01-15 15:40:00,49.94,49.96,49.87,49.88,90109.65150363695,49.94,49.96,49.87,49.88,90109.6515
2010-01-15 15:50:00,49.87,50.0,49.83,49.91,284116.8168494192,49.87,50.0,49.83,49.91,284116.8168
2010-01-19 09:30:00,50.01,50.66,50.01,50.44,120616.6540006514,50.01,50.66,50.01,50.44,120616.654
2010-01-19 09:40:00,50.45,50.77,50.45,50.77,146238.19346433613,50.45,50.77,50.45,50.77,146238.1935
2010-01-19 09:50:00,50.75,50.82,50.53,50.6,199001.19422429704,50.75,50.82,50.53,50.6,199001.1942
2010-01-19 10:00:00,50.6,50.81,50.59,50.65,80555.85712734774,50.6,50.81,50.59,50.65,80555.8571
2010-01-19 10:10:00,50.65,50.85,50.63,50.75,78493.10606883075,50.65,50.85,50.63,50.75,78493.1061
2010-01-19 10:20:00,50.75,50.82,50.63,50.7,35718.16306589947,50.75,50.82,50.63,50.7,35718.1631
2010-01-19 10:30:00,50.7,50.73,50.65,50.71,44294.86483552275,50.7,50.73,50.65,50.71,44294.8648
2010-01-19 10:40:00,50.72,50.76,50.68,50.7,24210.18347627836,50.72,50.76,50.68,50.7,24210.1835
2010-01-19 10:50:00,50.69,50.81,50.68,50.8,24970.144392574097,50.69,50.81,50.68,50.8,24970.1444
2010-01-19 11:00:00,50.81,50.81,50.65,50.66,38649.4408858973,50.81,50.81,50.65,50.66,38649.4409
2010-01-19 11:10:00,50.65,50.67,50.61,50.65,48746.06448811204,50.65,50.67,50.61,50.65,48746.0645
2010-01-19 11:20:00,50.66,50.72,50.63,50.66,39952.23102811856,50.66,50.72,50.63,50.66,39952.231
2010-01-19 11:30:00,50.67,50.7,50.64,50.68,29964.173271088915,50.67,50.7,50.64,50.68,29964.1733
2010-01-19 11:40:00,50.68,50.68,50.64,50.66,26707.197915535773,50.68,50.68,50.64,50.66,26707.1979
2010-01-19 11:50:00,50.66,50.72,50.65,50.66,55585.71273477364,50.66,50.72,50.65,50.66,55585.7127
2010-01-19 12:00:00,50.66,50.7,50.65,50.66,36043.860601454784,50.66,50.7,50.65,50.66,36043.8606
2010-01-19 12:10:00,50.67,50.74,50.66,50.74,96515.03636955816,50.67,50.74,50.66,50.74,96515.0364
2010-01-19 12:20:00,50.73,50.77,50.72,50.77,45814.78666811421,50.73,50.77,50.72,50.77,45814.7867
2010-01-19 12:30:00,50.77,50.85,50.77,50.85,51677.34230810987,50.77,50.85,50.77,50.85,51677.3423
2010-01-19 12:40:00,50.84,50.85,50.8,50.84,47986.10357181631,50.84,50.85,50.8,50.84,47986.1036
2010-01-19 12:50:00,50.85,50.92,50.84,50.84,71002.06275105852,50.85,50.92,50.84,50.84,71002.0628
2010-01-19 13:00:00,50.84,50.89,50.74,50.74,66985.12647920965,50.84,50.89,50.74,50.74,66985.1265
2010-01-19 13:10:00,50.74,50.75,50.66,50.67,56454.23949625448,50.74,50.75,50.66,50.67,56454.2395
2010-01-19 13:20:00,50.67,50.68,50.64,50.68,41146.45532515471,50.67,50.68,50.64,50.68,41146.4553
2010-01-19 13:30:00,50.69,50.69,50.55,50.55,92606.66594289435,50.69,50.69,50.55,50.55,92606.6659
2010-01-19 13:40:00,50.55,50.57,50.53,50.53,53848.659211811966,50.55,50.57,50.53,50.53,53848.6592
2010-01-19 13:50:00,50.54,50.54,50.47,50.51,70242.10183476278,50.54,50.54,50.47,50.51,70242.1018
2010-01-19 14:00:00,50.51,50.65,50.49,50.64,60471.17576810336,50.51,50.65,50.49,50.64,60471.1758
2010-01-19 14:10:00,50.63,50.66,50.61,50.61,44620.562371078064,50.63,50.66,50.61,50.61,44620.5624
2010-01-19 14:20:00,50.61,50.66,50.59,50.65,68396.482466616,50.61,50.66,50.59,50.65,68396.4825
2010-01-19 14:30:00,50.65,50.78,50.65,50.7,104874.6064488112,50.65,50.78,50.65,50.7,104874.6064
2010-01-19 14:40:00,50.7,50.7,50.64,50.64,50917.38139181414,50.7,50.7,50.64,50.64,50917.3814
2010-01-19 14:50:00,50.64,50.7,50.63,50.66,51243.07892736945,50.64,50.7,50.63,50.66,51243.0789
2010-01-19 15:00:00,50.67,50.69,50.66,50.69,187384.64878949084,50.67,50.69,50.66,50.69,187384.6488
2010-01-19 15:10:00,50.69,50.77,50.67,50.77,75127.56486809251,50.69,50.77,50.67,50.77,75127.5649
2010-01-19 15:20:00,50.77,50.91,50.74,50.9,102811.85539029422,50.77,50.91,50.74,50.9,102811.8554
2010-01-19 15:30:00,50.9,50.92,50.82,50.83,102594.723699924,50.9,50.92,50.82,50.83,102594.7237
2010-01-19 15:40:00,50.83,50.83,50.73,50.8,130061.88253175552,50.83,50.83,50.73,50.8,130061.8825
2010-01-19 15:50:00,50.79,50.95,50.77,50.88,224297.03615242644,50.79,50.95,50.77,50.88,224297.0362
2010-01-20 09:30:00,50.74,50.84,50.58,50.8,82401.47649549453,50.74,50.84,50.58,50.8,82401.4765
2010-01-20 09:40:00,50.81,50.87,50.69,50.85,46249.05004885463,50.81,50.87,50.69,50.85,46249.05
2010-01-20 09:50:00,50.85,51.0,50.66,50.79,160786.01671914017,50.85,51.0,50.66,50.79,160786.0167
2010-01-20 10:00:00,50.76,50.77,50.61,50.71,181304.96145912496,50.76,50.77,50.61,50.71,181304.9615
2010-01-20 10:10:00,50.68,50.7,50.56,50.62,124525.02442731518,50.68,50.7,50.56,50.62,124525.0244
2010-01-20 10:20:00,50.62,50.73,50.58,50.59,138638.58430137878,50.62,50.73,50.58,50.59,138638.5843
2010-01-20 10:30:00,50.6,50.67,50.52,50.53,115079.79589621106,50.6,50.67,50.52,50.53,115079.7959
2010-01-20 10:40:00,50.52,50.56,50.34,50.36,81207.25219845837,50.52,50.56,50.34,50.36,81207.2522
2010-01-20 10:50:00,50.36,50.42,50.12,50.14,73390.51134513083,50.36,50.42,50.12,50.14,73390.5113
2010-01-20 11:00:00,50.14,50.15,49.75,49.79,120399.5223102812,50.14,50.15,49.75,49.79,120399.5223
2010-01-20 11:10:00,49.81,50.11,49.78,50.06,138421.45261100857,49.81,50.11,49.78,50.06,138421.4526
2010-01-20 11:20:00,50.06,50.11,50.05,50.07,40060.79687330366,50.06,50.11,50.05,50.07,40060.7969
2010-01-20 11:30:00,50.08,50.3,50.07,50.22,47443.27434589079,50.08,50.3,50.07,50.22,47443.2743
2010-01-20 11:40:00,50.22,50.24,50.11,50.11,44511.99652589296,50.22,50.24,50.11,50.11,44511.9965
2010-01-20 11:50:00,50.11,50.16,50.01,50.01,33546.84616219738,50.11,50.16,50.01,50.01,33546.8462
2010-01-20 12:00:00,50.01,50.09,49.96,50.02,25404.40777331452,50.01,50.09,49.96,50.02,25404.4078
2010-01-20 12:10:00,50.03,50.14,50.01,50.01,25947.23699924004,50.03,50.14,50.01,50.01,25947.237
2010-01-20 12:20:00,50.01,50.09,49.97,50.07,21170.33981109543,50.01,50.09,49.97,50.07,21170.3398
2010-01-20 12:30:00,50.08,50.15,50.06,50.06,31484.09510368038,50.08,50.15,50.06,50.06,31484.0951
2010-01-20 12:40:00,50.05,50.13,50.04,50.07,34198.241233308,50.05,50.13,50.04,50.07,34198.2412
2010-01-20 12:50:00,50.07,50.08,50.02,50.03,23558.788405167736,50.07,50.08,50.02,50.03,23558.7884
2010-01-20 13:00:00,50.03,50.07,49.99,50.07,27358.592986646403,50.03,50.07,49.99,50.07,27358.593
2010-01-20 13:10:00,50.08,50.08,49.94,49.98,36912.38736293562,50.08,50.08,49.94,49.98,36912.3874
2010-01-20 13:20:00,49.99,50.01,49.91,49.99,29747.041580718706,49.99,50.01,49.91,49.99,29747.0416
2010-01-20 13:30:00,49.98,50.14,49.96,50.14,27901.422212571924,49.98,50.14,49.96,50.14,27901.4222
2010-01-20 13:40:00,50.15,50.16,50.07,50.11,41797.85039626533,50.15,50.16,50.07,50.11,41797.8504
2010-01-20 13:50:00,50.1,50.11,50.05,50.05,40495.06025404408,50.1,50.11,50.05,50.05,40495.0603
2010-01-20 14:00:00,50.05,50.09,50.03,50.03,41037.889479969606,50.05,50.09,50.03,50.03,41037.8895
2010-01-20 14:10:00,50.03,50.09,49.96,49.96,55260.01519921833,50.03,50.09,49.96,49.96,55260.0152
2010-01-20 14:20:00,49.96,50.0,49.96,49.96,29421.344045163394,49.96,50.0,49.96,49.96,29421.344
2010-01-20 14:30:00,49.96,49.98,49.93,49.96,43209.2063836717,49.96,49.98,49.93,49.96,43209.2064
2010-01-20 14:40:00,49.97,50.07,49.96,50.04,39517.96764737814,49.97,50.07,49.96,50.04,39517.9676
2010-01-20 14:50:00,50.03,50.09,50.01,50.06,30181.304961459125,50.03,50.09,50.01,50.06,30181.305
2010-01-20 15:00:00,50.05,50.07,49.96,49.98,58191.29301921616,50.05,50.07,49.96,49.98,58191.293
2010-01-20 15:10:00,49.99,50.06,49.98,50.03,30398.43665182933,49.99,50.06,49.98,50.03,30398.4367
2010-01-20 15:20:00,50.05,50.28,50.04,50.27,70893.49690587341,50.05,50.28,50.04,50.27,70893.4969
2010-01-20 15:30:00,50.27,50.31,50.22,50.23,76213.22331994354,50.27,50.31,50.22,50.23,76213.2233
2010-01-20 15:40:00,50.23,50.33,50.22,50.32,110954.29377917708,50.23,50.33,50.22,50.32,110954.2938
2010-01-20 15:50:00,50.34,50.46,50.33,50.4,172511.12799913148,50.34,50.46,50.33,50.4,172511.128
2010-01-21 09:30:00,50.23,50.23,49.67,49.73,133644.55542286398,50.23,50.23,49.67,49.73,133644.5554
2010-01-21 09:40:00,49.73,49.73,49.44,49.44,178265.11779394204,49.73,49.73,49.44,49.44,178265.1178
2010-01-21 09:50:00,49.44,49.51,49.27,49.28,107263.05504288353,49.44,49.51,49.27,49.28,107263.055
2010-01-21 10:00:00,49.3,49.45,49.24,49.41,106503.09412658778,49.3,49.45,49.24,49.41,106503.0941
2010-01-21 10:10:00,49.4,49.43,49.34,49.36,81098.68635327327,49.4,49.43,49.34,49.36,81098.6864
2010-01-21 10:20:00,49.35,49.36,49.03,49.05,222451.4167842797,49.35,49.36,49.03,49.05,222451.4168
2010-01-21 10:30:00,49.08,49.11,48.82,48.93,155466.29030507003,49.08,49.11,48.82,48.93,155466.2903
2010-01-21 10:40:00,48.94,49.1,48.93,48.97,75996.09162957333,48.94,49.1,48.93,48.97,75996.0916
2010-01-21 10:50:00,48.97,49.03,48.91,48.92,164042.99207469332,48.97,49.03,48.91,48.92,164042.9921
2010-01-21 11:00:00,48.92,49.02,48.72,48.74,156009.11953099555,48.92,49.02,48.72,48.74,156009.1195
2010-01-21 11:10:00,48.74,48.8,48.61,48.78,90869.61241993267,48.74,48.8,48.61,48.78,90869.6124
2010-01-21 11:20:00,48.77,48.86,48.74,48.81,61665.40006513951,48.77,48.86,48.74,48.81,61665.4001
2010-01-21 11:30:00,48.81,48.88,48.68,48.82,109000.1085658452,48.81,48.88,48.68,48.82,109000.1086
2010-01-21 11:40:00,48.83,48.83,48.61,48.61,113017.04483769406,48.83,48.83,48.61,48.61,113017.0448
2010-01-21 11:50:00,48.6,48.93,48.6,48.83,116382.58603843232,48.6,48.93,48.6,48.83,116382.586
2010-01-21 12:00:00,48.85,48.88,48.72,48.73,56128.54196069916,48.85,48.88,48.72,48.73,56128.542
2010-01-21 12:10:00,48.72,48.75,48.51,48.53,68830.74584735642,48.72,48.75,48.51,48.53,68830.7458
2010-01-21 12:20:00,48.52,48.96,48.52,48.77,150580.8272717403,48.52,48.96,48.52,48.77,150580.8273
2010-01-21 12:30:00,48.77,48.99,48.74,48.91,64379.54619476713,48.77,48.99,48.74,48.91,64379.5462
2010-01-21 12:40:00,48.91,48.97,48.91,48.94,117142.54695472804,48.91,48.97,48.91,48.94,117142.547
2010-01-21 12:50:00,48.94,49.12,48.92,49.1,81315.81804364348,48.94,49.12,48.92,49.1,81315.818
2010-01-21 13:00:00,49.1,49.1,49.03,49.06,105851.69905547716,49.1,49.1,49.03,49.06,105851.6991
2010-01-21 13:10:00,49.05,49.06,48.95,49.01,102811.85539029422,49.05,49.06,48.95,49.01,102811.8554
2010-01-21 13:20:00,49.02,49.08,48.98,49.04,58734.12224514168,49.02,49.08,48.98,49.04,58734.1222
2010-01-21 13:30:00,49.05,49.12,49.05,49.09,61122.57083921399,49.05,49.12,49.05,49.09,61122.5708
2010-01-21 13:40:00,49.09,49.18,49.04,49.14,119530.99554880036,49.09,49.18,49.04,49.14,119530.9955
2010-01-21 13:50:00,49.14,49.2,49.11,49.2,59059.819780697,49.14,49.2,49.11,49.2,59059.8198
2010-01-21 14:00:00,49.19,49.21,48.89,48.91,123113.6684399088,49.19,49.21,48.89,48.91,123113.6684
2010-01-21 14:10:00,48.91,48.94,48.85,48.93,63619.58527847139,48.91,48.94,48.85,48.93,63619.5853
2010-01-21 14:20:00,48.94,49.1,48.93,49.1,105091.7381391814,48.94,49.1,48.93,49.1,105091.7381
2010-01-21 14:30:00,49.1,49.14,49.09,49.09,61665.40006513951,49.1,49.14,49.09,49.09,61665.4001
2010-01-21 14:40:00,49.1,49.1,48.99,49.0,63836.7169688416,49.1,49.1,48.99,49.0,63836.717
2010-01-21 14:50:00,49.0,49.04,48.97,49.01,90326.78319400716,49.0,49.04,48.97,49.01,90326.7832
2010-01-21 15:00:00,49.0,49.01,48.93,48.94,93909.45608511564,49.0,49.01,48.93,48.94,93909.4561
2010-01-21 15:10:00,48.94,49.02,48.86,48.86,141895.55965693193,48.94,49.02,48.86,48.86,141895.5597
2010-01-21 15:20:00,48.86,48.98,48.83,48.97,122462.27336879818,48.86,48.98,48.83,48.97,122462.2734
2010-01-21 15:30:00,48.96,49.04,48.96,49.02,167299.96743024644,48.96,49.04,48.96,49.02,167299.9674
2010-01-21 15:40:00,49.02,49.06,48.96,49.04,232656.6062316796,49.02,49.06,48.96,49.04,232656.6062
2010-01-21 15:50:00,49.03,49.1,48.95,49.05,498425.795244816,49.03,49.1,48.95,49.05,498425.7952
2010-01-22 09:30:00,49.47,49.47,48.45,49.12,181739.22483986532,49.47,49.47,48.45,49.12,181739.2248
2010-01-22 09:40:00,49.11,49.17,49.01,49.14,118445.3370969493,49.11,49.17,49.01,49.14,118445.3371
2010-01-22 09:50:00,49.14,49.39,49.08,49.36,118119.639561394,49.14,49.39,49.08,49.36,118119.6396
2010-01-22 10:00:00,49.35,49.35,49.06,49.14,129953.3166865704,49.35,49.35,49.06,49.14,129953.3167
2010-01-22 10:10:00,49.14,49.28,49.02,49.14,75561.82824883291,49.14,49.28,49.02,49.14,75561.8282
2010-01-22 10:20:00,49.12,49.34,49.12,49.31,49723.157094777984,49.12,49.34,49.12,49.31,49723.1571
2010-01-22 10:30:00,49.3,49.3,49.09,49.18,66659.42894365433,49.3,49.3,49.09,49.18,66659.4289
2010-01-22 10:40:00,49.17,49.32,49.1,49.13,55042.88350884812,49.17,49.32,49.1,49.13,55042.8835
2010-01-22 10:50:00,49.13,49.19,49.13,49.16,23015.95917924221,49.13,49.19,49.13,49.16,23015.9592
2010-01-22 11:00:00,49.17,49.3,49.06,49.09,238736.29356204532,49.17,49.3,49.06,49.09,238736.2936
2010-01-22 11:10:00,49.09,49.36,49.04,49.33,47334.70850070568,49.09,49.36,49.04,49.33,47334.7085
2010-01-22 11:20:00,49.32,49.4,49.24,49.37,42014.98208663554,49.32,49.4,49.24,49.37,42014.9821
2010-01-22 11:30:00,49.37,49.37,49.18,49.36,45271.95744218869,49.37,49.37,49.18,49.36,45271.9574
2010-01-22 11:40:00,49.37,49.47,49.35,49.35,49288.89371403757,49.37,49.47,49.35,49.35,49288.8937
2010-01-22 11:50:00,49.35,49.36,49.25,49.32,22907.393334057106,49.35,49.36,49.25,49.32,22907.3933
2010-01-22 12:00:00,49.33,49.41,49.32,49.4,24535.88101183368,49.33,49.41,49.32,49.4,24535.881
2010-01-22 12:10:00,49.41,49.41,49.37,49.39,30398.43665182933,49.41,49.41,49.37,49.39,30398.4367
2010-01-22 12:20:00,49.39,49.4,49.33,49.38,45923.35251329932,49.39,49.4,49.33,49.38,45923.3525
2010-01-22 12:30:00,49.38,49.39,49.3,49.3,36695.25567256541,49.38,49.39,49.3,49.3,36695.2557
2010-01-22 12:40:00,49.3,49.32,49.24,49.28,48203.23526218652,49.3,49.32,49.24,49.28,48203.2353
2010-01-22 12:50:00,49.28,49.38,49.25,49.33,36586.68982738031,49.28,49.38,49.25,49.33,36586.6898
2010-01-22 13:00:00,49.33,49.33,49.27,49.31,30615.568342199545,49.33,49.33,49.27,49.31,30615.5683
2010-01-22 13:10:00,49.32,49.36,49.29,49.3,22907.393334057106,49.32,49.36,49.29,49.3,22907.3933
2010-01-22 13:20:00,49.29,49.32,49.19,49.25,39409.40180219303,49.29,49.32,49.19,49.25,39409.4018
2010-01-22 13:30:00,49.25,49.3,49.21,49.21,24753.012702203887,49.25,49.3,49.21,49.21,24753.0127
2010-01-22 13:40:00,49.21,49.31,49.21,49.31,31375.52925849528,49.21,49.31,49.21,49.31,31375.5293
2010-01-22 13:50:00,49.32,49.35,49.31,49.31,32352.62186516122,49.32,49.35,49.31,49.31,32352.6219
2010-01-22 14:00:00,49.31,49.33,49.26,49.27,30941.26587775486,49.31,49.33,49.26,49.27,30941.2659
2010-01-22 14:10:00,49.27,49.29,49.23,49.25,37672.34827923135,49.27,49.29,49.23,49.25,37672.3483
2010-01-22 14:20:00,49.24,49.27,49.19,49.19,30507.00249701444,49.24,49.27,49.19,49.19,30507.0025
2010-01-22 14:30:00,49.16,49.26,49.12,49.25,63402.45358810118,49.16,49.26,49.12,49.25,63402.4536
2010-01-22 14:40:00,49.25,49.29,49.15,49.16,50700.24970144393,49.25,49.29,49.15,49.16,50700.2497
2010-01-22 14:50:00,49.17,49.19,49.02,49.14,46357.615894039736,49.17,49.19,49.02,49.14,46357.6159
2010-01-22 15:00:00,49.14,49.23,49.08,49.19,78384.54022364564,49.14,49.23,49.08,49.19,78384.5402
2010-01-22 15:10:00,49.19,49.21,48.92,48.96,218760.1780479861,49.19,49.21,48.92,48.96,218760.178
2010-01-22 15:20:00,48.95,48.97,48.85,48.96,142438.38888285746,48.95,48.97,48.85,48.96,142438.3889
2010-01-22 15:30:00,48.97,49.09,48.89,48.91,227771.1431983498,48.97,49.09,48.89,48.91,227771.1432
2010-01-22 15:40:00,48.9,49.0,48.75,48.8,158831.83150580828,48.9,49.0,48.75,48.8,158831.8315
2010-01-22 15:50:00,48.8,49.05,48.74,48.84,359027.2500271415,48.8,49.05,48.74,48.84,359027.25
2010-01-25 09:30:00,48.86,49.28,48.59,48.67,123656.49766583434,48.86,49.28,48.59,48.67,123656.4977
2010-01-25 09:40:00,48.65,48.68,48.52,48.62,90326.78319400716,48.65,48.68,48.52,48.62,90326.7832
2010-01-25 09:50:00,48.62,48.62,48.51,48.55,80447.29128216264,48.62,48.62,48.51,48.55,80447.2913
2010-01-25 10:00:00,48.53,48.6,48.39,48.41,106937.3575073282,48.53,48.6,48.39,48.41,106937.3575
2010-01-25 10:10:00,48.41,48.49,48.28,48.46,95972.20714363262,48.41,48.49,48.28,48.46,95972.2071
2010-01-25 10:20:00,48.45,48.55,48.31,48.48,68505.0483118011,48.45,48.55,48.31,48.48,68505.0483
2010-01-25 10:30:00,48.48,48.52,48.4,48.44,56128.54196069916,48.48,48.52,48.4,48.44,56128.542
2010-01-25 10:40:00,48.43,48.46,48.27,48.28,65573.77049180328,48.43,48.46,48.27,48.28,65573.7705
2010-01-25 10:50:00,48.28,48.28,48.18,48.28,67636.52155032028,48.28,48.28,48.18,48.28,67636.5216
2010-01-25 11:00:00,48.27,48.35,48.16,48.19,65573.77049180328,48.27,48.35,48.16,48.19,65573.7705
2010-01-25 11:10:00,48.18,48.18,48.05,48.16,81967.21311475411,48.18,48.18,48.05,48.16,81967.2131
2010-01-25 11:20:00,48.16,48.3,48.15,48.15,72304.85289327978,48.16,48.3,48.15,48.15,72304.8529
2010-01-25 11:30:00,48.15,48.26,48.12,48.26,58408.42470958637,48.15,48.26,48.12,48.26,58408.4247
2010-01-25 11:40:00,48.26,48.29,48.15,48.18,59276.9514710672,48.26,48.29,48.15,48.18,59276.9515
2010-01-25 11:50:00,48.18,48.39,48.18,48.39,45271.95744218869,48.18,48.39,48.18,48.39,45271.9574
2010-01-25 12:00:00,48.39,48.44,48.26,48.26,71110.62859624362,48.39,48.44,48.26,48.26,71110.6286
2010-01-25 12:10:00,48.25,48.31,48.25,48.27,40712.19194441429,48.25,48.31,48.25,48.27,40712.1919
2010-01-25 12:20:00,48.27,48.31,48.27,48.28,38540.87504071219,48.27,48.31,48.27,48.28,38540.875
2010-01-25 12:30:00,48.27,48.4,48.27,48.37,45706.22082292911,48.27,48.4,48.27,48.37,45706.2208
2010-01-25 12:40:00,48.36,48.45,48.33,48.45,41472.15286071002,48.36,48.45,48.33,48.45,41472.1529
2010-01-25 12:50:00,48.45,48.48,48.43,48.48,19216.154597763543,48.45,48.48,48.43,48.48,19216.1546
2010-01-25 13:00:00,48.48,48.51,48.47,48.47,33221.14862664206,48.48,48.51,48.47,48.47,33221.1486
2010-01-25 13:10:00,48.47,48.51,48.46,48.5,24644.446857018786,48.47,48.51,48.46,48.5,24644.4469
2010-01-25 13:20:00,48.5,48.55,48.49,48.53,50157.4204755184,48.5,48.55,48.49,48.53,50157.4205
2010-01-25 13:30:00,48.53,48.54,48.49,48.52,38540.87504071219,48.53,48.54,48.49,48.52,38540.875
2010-01-25 13:40:00,48.52,48.54,48.51,48.54,25621.539463684727,48.52,48.54,48.51,48.54,25621.5395
2010-01-25 13:50:00,48.54,48.57,48.52,48.53,29312.77819997829,48.54,48.57,48.52,48.53,29312.7782
2010-01-25 14:00:00,48.52,48.62,48.52,48.62,29964.173271088915,48.52,48.62,48.52,48.62,29964.1733
2010-01-25 14:10:00,48.62,48.69,48.6,48.68,50157.4204755184,48.62,48.69,48.6,48.68,50157.4205
2010-01-25 14:20:00,48.69,48.69,48.62,48.64,47117.57681033547,48.69,48.69,48.62,48.64,47117.5768
2010-01-25 14:30:00,48.63,48.66,48.53,48.53,67093.69232439475,48.63,48.66,48.53,48.53,67093.6923
2010-01-25 14:40:00,48.54,48.58,48.53,48.53,28335.685593312344,48.54,48.58,48.53,48.53,28335.6856
2010-01-25 14:50:00,48.54,48.57,48.5,48.51,42449.24546737597,48.54,48.57,48.5,48.51,42449.2455
2010-01-25 15:00:00,48.5,48.55,48.49,48.52,54391.48843773749,48.5,48.55,48.49,48.52,54391.4884
2010-01-25 15:10:00,48.52,48.53,48.5,48.52,37889.47996960156,48.52,48.53,48.5,48.52,37889.48
2010-01-25 15:20:00,48.53,48.58,48.52,48.53,45489.0891325589,48.53,48.58,48.52,48.53,45489.0891
2010-01-25 15:30:00,48.54,48.6,48.52,48.57,68070.7849310607,48.54,48.6,48.52,48.57,68070.7849
2010-01-25 15:40:00,48.57,48.57,48.41,48.42,76647.48670068396,48.57,48.57,48.41,48.42,76647.4867
2010-01-25 15:50:00,48.43,48.56,48.42,48.51,158723.26566062318,48.43,48.56,48.42,48.51,158723.2657
2010-01-26 09:30:00,48.38,48.41,48.04,48.18,56237.10780588427,48.38,48.41,48.04,48.18,56237.1078
2010-01-26 09:40:00,48.19,48.39,48.17,48.3,47226.142655520576,48.19,48.39,48.17,48.3,47226.1427
2010-01-26 09:50:00,48.3,48.41,48.23,48.39,71544.89197698404,48.3,48.41,48.23,48.39,71544.892
2010-01-26 10:00:00,48.42,48.65,48.39,48.63,113668.43990880468,48.42,48.65,48.39,48.63,113668.4399
2010-01-26 10:10:00,48.63,48.66,48.5,48.54,32026.924329605907,48.63,48.66,48.5,48.54,32026.9243
2010-01-26 10:20:00,48.54,48.74,48.54,48.68,45380.52328737379,48.54,48.74,48.54,48.68,45380.5233
2010-01-26 10:30:00,48.66,48.67,48.58,48.64,41906.41624145044,48.66,48.67,48.58,48.64,41906.4162
2010-01-26 10:40:00,48.62,48.71,48.59,48.6,25295.84192812941,48.62,48.71,48.59,48.6,25295.8419
2010-01-26 10:50:00,48.61,48.61,48.5,48.58,37346.65074367605,48.61,48.61,48.5,48.58,37346.6507
2010-01-26 11:00:00,48.57,48.61,48.52,48.54,30398.43665182933,48.57,48.61,48.52,48.54,30398.4367
2010-01-26 11:10:00,48.54,48.59,48.51,48.55,100206.2751058517,48.54,48.59,48.51,48.55,100206.2751
2010-01-26 11:20:00,48.54,48.62,48.53,48.57,49288.89371403757,48.54,48.62,48.53,48.57,49288.8937
2010-01-26 11:30:00,48.57,48.57,48.51,48.52,61882.53175550972,48.57,48.57,48.51,48.52,61882.5318
2010-01-26 11:40:00,48.51,48.51,48.41,48.5,56562.80534143958,48.51,48.51,48.41,48.5,56562.8053
2010-01-26 11:50:00,48.5,48.58,48.48,48.56,40495.06025404408,48.5,48.58,48.48,48.56,40495.0603
2010-01-26 12:00:00,48.57,48.61,48.51,48.59,44077.73314515254,48.57,48.61,48.51,48.59,44077.7331
2010-01-26 12:10:00,48.59,48.6,48.53,48.57,49940.288785148194,48.59,48.6,48.53,48.57,49940.2888
2010-01-26 12:20:00,48.58,48.62,48.53,48.58,52763.00075996092,48.58,48.62,48.53,48.58,52763.0008
2010-01-26 12:30:00,48.58,48.62,48.56,48.56,33329.71447182717,48.58,48.62,48.56,48.56,33329.7145
2010-01-26 12:40:00,48.56,48.62,48.55,48.57,27358.592986646403,48.56,48.62,48.55,48.57,27358.593
2010-01-26 12:50:00,48.56,48.66,48.54,48.66,42449.24546737597,48.56,48.66,48.54,48.66,42449.2455
2010-01-26 13:00:00,48.67,48.76,48.66,48.75,35718.16306589947,48.67,48.76,48.66,48.75,35718.1631
2010-01-26 13:10:00,48.75,48.76,48.7,48.7,22364.564108131584,48.75,48.76,48.7,48.7,22364.5641
2010-01-26 13:20:00,48.69,48.72,48.62,48.63,38540.87504071219,48.69,48.72,48.62,48.63,38540.875
2010-01-26 13:30:00,48.62,48.7,48.62,48.66,23233.09086961242,48.62,48.7,48.62,48.66,23233.0909
2010-01-26 13:40:00,48.66,48.74,48.65,48.71,41580.71870589512,48.66,48.74,48.65,48.71,41580.7187
2010-01-26 13:50:00,48.71,48.84,48.71,48.8,54174.35674736728,48.71,48.84,48.71,48.8,54174.3567
2010-01-26 14:00:00,48.8,48.83,48.73,48.75,44294.86483552275,48.8,48.83,48.73,48.75,44294.8648
2010-01-26 14:10:00,48.76,48.81,48.74,48.77,42666.377157746174,48.76,48.81,48.74,48.77,42666.3772
2010-01-26 14:20:00,48.77,48.78,48.72,48.74,31158.39756812507,48.77,48.78,48.72,48.74,31158.3976
2010-01-26 14:30:00,48.73,48.74,48.62,48.71,36586.68982738031,48.73,48.74,48.62,48.71,36586.6898
2010-01-26 14:40:00,48.71,48.74,48.69,48.74,37889.47996960156,48.71,48.74,48.69,48.74,37889.48
2010-01-26 14:50:00,48.75,48.81,48.75,48.81,65139.50711106286,48.75,48.81,48.75,48.81,65139.5071
2010-01-26 15:00:00,48.81,48.81,48.74,48.81,54174.35674736728,48.81,48.81,48.74,48.81,54174.3567
2010-01-26 15:10:00,48.81,48.86,48.79,48.84,73281.94549994572,48.81,48.86,48.79,48.84,73281.9455
2010-01-26 15:20:00,48.85,48.86,48.78,48.83,116925.41526435784,48.85,48.86,48.78,48.83,116925.4153
2010-01-26 15:30:00,48.82,48.88,48.78,48.85,106720.225816958,48.82,48.88,48.78,48.85,106720.2258
2010-01-26 15:40:00,48.84,48.86,48.78,48.8,162740.20193247206,48.84,48.86,48.78,48.8,162740.2019
2010-01-26 15:50:00,48.78,48.92,48.77,48.82,216697.42698946912,48.78,48.92,48.77,48.82,216697.427
2010-01-27 09:30:00,48.35,48.86,48.24,48.73,97926.3923569645,48.35,48.86,48.24,48.73,97926.3924
2010-01-27 09:40:00,48.76,49.09,48.76,48.94,89892.51981326674,48.76,49.09,48.76,48.94,89892.5198
2010-01-27 09:50:00,48.93,48.93,48.77,48.83,129301.92161545978,48.93,48.93,48.77,48.83,129301.9216
2010-01-27 10:00:00,48.82,48.9,48.7,48.83,122787.9709043535,48.82,48.9,48.7,48.83,122787.9709
2010-01-27 10:10:00,48.83,48.88,48.75,48.83,118553.9029421344,48.83,48.88,48.75,48.83,118553.9029
2010-01-27 10:20:00,48.82,48.83,48.69,48.78,68070.7849310607,48.82,48.83,48.69,48.78,68070.7849
2010-01-27 10:30:00,48.76,48.84,48.66,48.81,97166.43144066876,48.76,48.84,48.66,48.81,97166.4314
2010-01-27 10:40:00,48.8,48.91,48.79,48.86,54500.0542829226,48.8,48.91,48.79,48.86,54500.0543
2010-01-27 10:50:00,48.86,48.94,48.83,48.92,62208.22929106504,48.86,48.94,48.83,48.92,62208.2293
2010-01-27 11:00:00,48.92,48.92,48.83,48.83,29529.9098903485,48.92,48.92,48.83,48.83,29529.9099
2010-01-27 11:10:00,48.85,48.9,48.76,48.88,44837.69406144827,48.85,48.9,48.76,48.88,44837.6941
2010-01-27 11:20:00,48.89,48.97,48.84,48.91,33763.97785256759,48.89,48.97,48.84,48.91,33763.9779
2010-01-27 11:30:00,48.91,48.97,48.86,48.89,26272.93453479536,48.91,48.97,48.86,48.89,26272.9345
2010-01-27 11:40:00,48.89,48.97,48.87,48.97,23124.52502442732,48.89,48.97,48.87,48.97,23124.525
2010-01-27 11:50:00,48.97,49.07,48.97,49.06,29204.212354793184,48.97,49.07,48.97,49.06,29204.2124
2010-01-27 12:00:00,49.05,49.08,49.04,49.06,15199.218325914668,49.05,49.08,49.04,49.06,15199.2183
2010-01-27 12:10:00,49.05,49.06,48.92,48.97,31158.39756812507,49.05,49.06,48.92,48.97,31158.3976
2010-01-27 12:20:00,48.97,48.99,48.92,48.98,57974.16132884595,48.97,48.99,48.92,48.98,57974.1613
2010-01-27 12:30:00,48.98,48.99,48.92,48.96,31049.831722939965,48.98,48.99,48.92,48.96,31049.8317
2010-01-27 12:40:00,48.96,49.0,48.96,49.0,45597.654977744,48.96,49.0,48.96,49.0,45597.655
2010-01-27 12:50:00,48.99,49.05,48.98,49.0,69265.00922809684,48.99,49.05,48.98,49.0,69265.0092
2010-01-27 13:00:00,49.0,49.09,49.0,49.07,40820.7577895994,49.0,49.09,49.0,49.07,40820.7578
2010-01-27 13:10:00,49.07,49.09,49.04,49.06,84898.49093475193,49.07,49.09,49.04,49.06,84898.4909
2010-01-27 13:20:00,49.06,49.14,49.04,49.12,42666.377157746174,49.06,49.14,49.04,49.12,42666.3772
2010-01-27 13:30:00,49.12,49.13,49.09,49.11,36260.992291824994,49.12,49.13,49.09,49.11,36260.9923
2010-01-27 13:40:00,49.1,49.11,49.05,49.06,25295.84192812941,49.1,49.11,49.05,49.06,25295.8419
2010-01-27 13:50:00,49.06,49.14,49.06,49.14,26164.368689610248,49.06,49.14,49.06,49.14,26164.3687
2010-01-27 14:00:00,49.14,49.2,49.1,49.11,47551.84019107589,49.14,49.2,49.1,49.11,47551.8402
2010-01-27 14:10:00,49.11,49.22,48.94,49.04,78927.36944957117,49.11,49.22,48.94,49.04,78927.3694
2010-01-27 14:20:00,49.03,49.14,48.84,48.96,164368.68961024864,49.03,49.14,48.84,48.96,164368.6896
2010-01-27 14:30:00,48.96,48.97,48.86,48.92,99120.61665400064,48.96,48.97,48.86,48.92,99120.6167
2010-01-27 14:40:00,48.92,49.17,48.92,49.17,178047.98610357183,48.92,49.17,48.92,49.17,178047.9861
2010-01-27 14:50:00,49.17,49.2,49.09,49.17,75561.82824883291,49.17,49.2,49.09,49.17,75561.8282
2010-01-27 15:00:00,49.18,49.21,49.11,49.17,134621.64802952993,49.18,49.21,49.11,49.17,134621.648
2010-01-27 15:10:00,49.15,49.21,49.09,49.18,85549.88600586256,49.15,49.21,49.09,49.18,85549.886
2010-01-27 15:20:00,49.18,49.26,49.12,49.23,101291.93355770277,49.18,49.26,49.12,49.23,101291.9336
2010-01-27 15:30:00,49.23,49.36,49.17,49.33,173162.5230702421,49.23,49.36,49.17,49.33,173162.5231
2010-01-27 15:40:00,49.32,49.35,49.25,49.32,56671.37118662469,49.32,49.35,49.25,49.32,56671.3712
2010-01-27 15:50:00,49.32,49.39,49.26,49.32,219085.87558354143,49.32,49.39,49.26,49.32,219085.8756
2010-01-28 09:30:00,50.0,50.21,49.47,49.57,132776.02866138314,50.0,50.21,49.47,49.57,132776.0287
2010-01-28 09:40:00,49.56,49.74,49.39,49.39,100206.2751058517,49.56,49.74,49.39,49.39,100206.2751
2010-01-28 09:50:00,49.39,49.51,49.25,49.36,79144.50113994138,49.39,49.51,49.25,49.36,79144.5011
2010-01-28 10:00:00,49.35,49.41,49.22,49.22,100314.8409510368,49.35,49.41,49.22,49.22,100314.841
2010-01-28 10:10:00,49.22,49.24,49.13,49.19,63836.7169688416,49.22,49.24,49.13,49.19,63836.717
2010-01-28 10:20:00,49.19,49.19,48.91,48.97,54174.35674736728,49.19,49.19,48.91,48.97,54174.3567
2010-01-28 10:30:00,48.97,48.98,48.88,48.93,51677.34230810987,48.97,48.98,48.88,48.93,51677.3423
2010-01-28 10:40:00,48.91,48.96,48.7,48.7,66333.73140809902,48.91,48.96,48.7,48.7,66333.7314
2010-01-28 10:50:00,48.69,48.82,48.68,48.78,46357.615894039736,48.69,48.82,48.68,48.78,46357.6159
2010-01-28 11:00:00,48.79,48.82,48.65,48.73,58516.99055477147,48.79,48.82,48.65,48.73,58516.9906
2010-01-28 11:10:00,48.73,48.95,48.71,48.79,54174.35674736728,48.73,48.95,48.71,48.79,54174.3567
2010-01-28 11:20:00,48.76,48.9,48.75,48.84,37455.21658886115,48.76,48.9,48.75,48.84,37455.2166
2010-01-28 11:30:00,48.83,48.86,48.57,48.74,70024.97014439257,48.83,48.86,48.57,48.74,70024.9701
2010-01-28 11:40:00,48.75,48.82,48.73,48.74,47443.27434589079,48.75,48.82,48.73,48.74,47443.2743
2010-01-28 11:50:00,48.75,48.75,48.58,48.62,46900.44511996526,48.75,48.75,48.58,48.62,46900.4451
2010-01-28 12:00:00,48.62,48.67,48.52,48.67,54174.35674736728,48.62,48.67,48.52,48.67,54174.3567
2010-01-28 12:10:00,48.67,48.68,48.5,48.51,78384.54022364564,48.67,48.68,48.5,48.51,78384.5402
2010-01-28 12:20:00,48.51,48.51,48.45,48.5,42014.98208663554,48.51,48.51,48.45,48.5,42014.9821
2010-01-28 12:30:00,48.5,48.55,48.5,48.53,50700.24970144393,48.5,48.55,48.5,48.53,50700.2497
2010-01-28 12:40:00,48.52,48.67,48.52,48.67,46466.18173922484,48.52,48.67,48.52,48.67,46466.1817
2010-01-28 12:50:00,48.67,48.74,48.64,48.73,33763.97785256759,48.67,48.74,48.64,48.73,33763.9779
2010-01-28 13:00:00,48.75,48.81,48.72,48.73,47768.9718814461,48.75,48.81,48.72,48.73,47768.9719
2010-01-28 13:10:00,48.73,48.73,48.64,48.73,32244.05601997612,48.73,48.73,48.64,48.73,32244.056
2010-01-28 13:20:00,48.73,48.79,48.72,48.74,35066.76799478884,48.73,48.79,48.72,48.74,35066.768
2010-01-28 13:30:00,48.74,48.79,48.73,48.76,51460.21061773966,48.74,48.79,48.73,48.76,51460.2106
2010-01-28 13:40:00,48.76,48.86,48.76,48.79,44837.69406144827,48.76,48.86,48.76,48.79,44837.6941
2010-01-28 13:50:00,48.79,48.79,48.7,48.7,40060.79687330366,48.79,48.79,48.7,48.7,40060.7969
2010-01-28 14:00:00,48.7,48.75,48.68,48.71,55694.27857995874,48.7,48.75,48.68,48.71,55694.2786
2010-01-28 14:10:00,48.71,48.75,48.59,48.66,72087.72120290957,48.71,48.75,48.59,48.66,72087.7212
2010-01-28 14:20:00,48.66,48.74,48.65,48.74,64379.54619476713,48.66,48.74,48.65,48.74,64379.5462
2010-01-28 14:30:00,48.74,48.81,48.72,48.8,121268.04907176204,48.74,48.81,48.72,48.8,121268.0491
2010-01-28 14:40:00,48.79,48.91,48.79,48.86,66876.56063402454,48.79,48.91,48.79,48.86,66876.5606
2010-01-28 14:50:00,48.86,48.87,48.77,48.82,92063.83671696884,48.86,48.87,48.77,48.82,92063.8367
2010-01-28 15:00:00,48.82,48.97,48.81,48.97,79035.93529475627,48.82,48.97,48.81,48.97,79035.9353
2010-01-28 15:10:00,48.97,49.09,48.95,49.0,80772.98881771795,48.97,49.09,48.95,49.0,80772.9888
2010-01-28 15:20:00,48.99,49.11,48.99,49.09,111822.8205406579,48.99,49.11,48.99,49.09,111822.8205
2010-01-28 15:30:00,49.09,49.21,49.04,49.21,166214.3089783954,49.09,49.21,49.04,49.21,166214.309
2010-01-28 15:40:00,49.21,49.39,49.17,49.27,268374.769297579,49.21,49.39,49.17,49.27,268374.7693
2010-01-28 15:50:00,49.27,49.35,49.09,49.12,442080.12159374665,49.27,49.35,49.09,49.12,442080.1216
2010-01-29 09:30:00,49.28,49.28,48.86,49.11,136792.964933232,49.28,49.28,48.86,49.11,136792.9649
2010-01-29 09:40:00,49.1,49.41,49.0,49.09,70567.7993703181,49.1,49.41,49.0,49.09,70567.7994
2010-01-29 09:50:00,49.08,49.23,48.99,49.13,79904.46205623711,49.08,49.23,48.99,49.13,79904.4621
2010-01-29 10:00:00,49.12,49.21,49.05,49.05,38323.74335034198,49.12,49.21,49.05,49.05,38323.7434
2010-01-29 10:10:00,49.05,49.19,48.99,49.15,35501.03137552926,49.05,49.19,48.99,49.15,35501.0314
2010-01-29 10:20:00,49.13,49.31,49.12,49.21,40495.06025404408,49.13,49.31,49.12,49.21,40495.0603
2010-01-29 10:30:00,49.22,49.25,49.07,49.09,33872.54369775269,49.22,49.25,49.07,49.09,33872.5437
2010-01-29 10:40:00,49.09,49.17,48.98,49.17,53414.395831071546,49.09,49.17,48.98,49.17,53414.3958
2010-01-29 10:50:00,49.17,49.22,49.03,49.06,55151.449354033226,49.17,49.22,49.03,49.06,55151.4494
2010-01-29 11:00:00,49.06,49.06,48.96,48.96,32895.45109108675,49.06,49.06,48.96,48.96,32895.4511
2010-01-29 11:10:00,48.96,49.11,48.92,49.09,49831.72293996309,48.96,49.11,48.92,49.09,49831.7229
2010-01-29 11:20:00,49.09,49.09,48.93,49.05,40820.7577895994,49.09,49.09,48.93,49.05,40820.7578
2010-01-29 11:30:00,49.06,49.12,49.04,49.09,44837.69406144827,49.06,49.12,49.04,49.09,44837.6941
2010-01-29 11:40:00,49.08,49.14,49.05,49.1,28335.685593312344,49.08,49.14,49.05,49.1,28335.6856
2010-01-29 11:50:00,49.1,49.13,48.95,48.95,64162.41450439692,49.1,49.13,48.95,48.95,64162.4145
2010-01-29 12:00:00,48.95,48.97,48.83,48.89,43643.46976441212,48.95,48.97,48.83,48.89,43643.4698
2010-01-29 12:10:00,48.9,49.06,48.89,49.03,35609.597220714364,48.9,49.06,48.89,49.03,35609.5972
2010-01-29 12:20:00,49.04,49.16,49.02,49.16,23124.52502442732,49.04,49.16,49.02,49.16,23124.525
2010-01-29 12:30:00,49.16,49.16,49.08,49.15,32569.75355553143,49.16,49.16,49.08,49.15,32569.7536
2010-01-29 12:40:00,49.16,49.18,49.07,49.13,22147.43241776137,49.16,49.18,49.07,49.13,22147.4324
2010-01-29 12:50:00,49.12,49.25,49.12,49.21,16719.140158506136,49.12,49.25,49.12,49.21,16719.1402
2010-01-29 13:00:00,49.21,49.32,49.19,49.25,32569.75355553143,49.21,49.32,49.19,49.25,32569.7536
2010-01-29 13:10:00,49.25,49.28,49.22,49.24,14222.125719248725,49.25,49.28,49.22,49.24,14222.1257
2010-01-29 13:20:00,49.24,49.28,49.21,49.21,19867.549668874173,49.24,49.28,49.21,49.21,19867.5497
2010-01-29 13:30:00,49.21,49.29,49.19,49.25,28661.38312886766,49.21,49.29,49.19,49.25,28661.3831
2010-01-29 13:40:00,49.26,49.28,49.12,49.15,33872.54369775269,49.26,49.28,49.12,49.15,33872.5437
2010-01-29 13:50:00,49.15,49.36,49.15,49.32,58408.42470958637,49.15,49.36,49.15,49.32,58408.4247
2010-01-29 14:00:00,49.32,49.36,49.32,49.32,52220.17153403539,49.32,49.36,49.32,49.32,52220.1715
2010-01-29 14:10:00,49.32,49.48,49.32,49.39,57648.46379329063,49.32,49.48,49.32,49.39,57648.4638
2010-01-29 14:20:00,49.39,49.47,49.35,49.38,49180.32786885246,49.39,49.47,49.35,49.38,49180.3279
2010-01-29 14:30:00,49.38,49.44,49.33,49.42,90109.65150363695,49.38,49.44,49.33,49.42,90109.6515
2010-01-29 14:40:00,49.43,49.5,49.42,49.44,105308.86982955162,49.43,49.5,49.42,49.44,105308.8698
2010-01-29 14:50:00,49.44,49.6,49.44,49.56,77190.31592660949,49.44,49.6,49.44,49.56,77190.3159
2010-01-29 15:00:00,49.56,49.56,49.46,49.48,132450.33112582783,49.56,49.56,49.46,49.48,132450.3311
2010-01-29 15:10:00,49.48,49.66,49.46,49.63,189773.0973835632,49.48,49.66,49.46,49.63,189773.0974
2010-01-29 15:20:00,49.64,49.65,49.56,49.64,146238.19346433613,49.64,49.65,49.56,49.64,146238.1935
2010-01-29 15:30:00,49.63,49.63,49.45,49.55,176853.76180653568,49.63,49.63,49.45,49.55,176853.7618
2010-01-29 15:40:00,49.54,49.64,49.54,49.54,212354.79318206487,49.54,49.64,49.54,49.54,212354.7932
2010-01-29 15:50:00,49.54,49.65,49.46,49.51,421452.6110085767,49.54,49.65,49.46,49.51,421452.611
2010-02-01 09:30:00,49.2,49.61,48.98,49.01,83595.70079253067,49.2,49.61,48.98,49.01,83595.7008
2010-02-01 09:40:00,49.0,49.14,48.91,48.93,89675.38812289653,49.0,49.14,48.91,48.93,89675.3881
2010-02-01 09:50:00,48.94,48.97,48.8,48.94,69916.40429920747,48.94,48.97,48.8,48.94,69916.4043
2010-02-01 10:00:00,48.96,49.07,48.84,48.89,73064.81380957551,48.96,49.07,48.84,48.89,73064.8138
2010-02-01 10:10:00,48.89,49.09,48.86,49.08,55260.01519921833,48.89,49.09,48.86,49.08,55260.0152
2010-02-01 10:20:00,49.07,49.17,48.97,49.03,59928.34654217783,49.07,49.17,48.97,49.03,59928.3465
2010-02-01 10:30:00,49.02,49.14,49.02,49.09,45163.39159700358,49.02,49.14,49.02,49.09,45163.3916
2010-02-01 10:40:00,49.09,49.09,48.97,49.0,41472.15286071002,49.09,49.09,48.97,49.0,41472.1529
2010-02-01 10:50:00,49.0,49.09,48.92,48.94,45054.82575181848,49.0,49.09,48.92,48.94,45054.8258
2010-02-01 11:00:00,48.94,49.13,48.92,49.09,52328.737379220496,48.94,49.13,48.92,49.09,52328.7374
2010-02-01 11:10:00,49.09,49.15,49.08,49.11,30941.26587775486,49.09,49.15,49.08,49.11,30941.2659
2010-02-01 11:20:00,49.12,49.14,49.09,49.09,22255.99826294648,49.12,49.14,49.09,49.09,22255.9983
2010-02-01 11:30:00,49.07,49.07,48.98,49.0,29421.344045163394,49.07,49.07,48.98,49.0,29421.344
2010-02-01 11:40:00,48.99,49.0,48.92,48.98,30507.00249701444,48.99,49.0,48.92,48.98,30507.0025
2010-02-01 11:50:00,48.98,48.98,48.86,48.87,69699.27260883726,48.98,48.98,48.86,48.87,69699.2726
2010-02-01 12:00:00,48.87,48.91,48.86,48.9,23775.920095537946,48.87,48.91,48.86,48.9,23775.9201
2010-02-01 12:10:00,48.91,48.95,48.89,48.93,15307.784171099773,48.91,48.95,48.89,48.93,15307.7842
2010-02-01 12:20:00,48.92,48.97,48.9,48.95,13027.901422212572,48.92,48.97,48.9,48.95,13027.9014
2010-02-01 12:30:00,48.96,49.01,48.92,48.92,27358.592986646403,48.96,49.01,48.92,48.92,27358.593
2010-02-01 12:40:00,48.93,49.06,48.93,49.05,24861.578547388992,48.93,49.06,48.93,49.05,24861.5785
2010-02-01 12:50:00,49.04,49.15,49.04,49.11,26598.632070350668,49.04,49.15,49.04,49.11,26598.6321
2010-02-01 13:00:00,49.11,49.21,49.09,49.16,28009.98805775703,49.11,49.21,49.09,49.16,28009.9881
2010-02-01 13:10:00,49.17,49.26,49.17,49.22,27792.85636738682,49.17,49.26,49.17,49.22,27792.8564
2010-02-01 13:20:00,49.23,49.23,49.13,49.17,25730.10530886983,49.23,49.23,49.13,49.17,25730.1053
2010-02-01 13:30:00,49.17,49.25,49.17,49.17,27792.85636738682,49.17,49.25,49.17,49.17,27792.8564
2010-02-01 13:40:00,49.18,49.22,49.15,49.21,22255.99826294648,49.18,49.22,49.15,49.21,22255.9983
2010-02-01 13:50:00,49.21,49.28,49.2,49.21,28335.685593312344,49.21,49.28,49.2,49.21,28335.6856
2010-02-01 14:00:00,49.21,49.29,49.16,49.16,28444.25143849745,49.21,49.29,49.16,49.16,28444.2514
2010-02-01 14:10:00,49.16,49.25,49.14,49.25,83378.56910216046,49.16,49.25,49.14,49.25,83378.5691
2010-02-01 14:20:00,49.25,49.37,49.25,49.35,96080.77298881771,49.25,49.37,49.25,49.35,96080.773
2010-02-01 14:30:00,49.35,49.44,49.35,49.41,112691.34730213876,49.35,49.44,49.35,49.41,112691.3473
2010-02-01 14:40:00,49.41,49.44,49.35,49.39,100314.8409510368,49.41,49.44,49.35,49.39,100314.841
2010-02-01 14:50:00,49.39,49.49,49.39,49.47,80555.85712734774,49.39,49.49,49.39,49.47,80555.8571
2010-02-01 15:00:00,49.46,49.5,49.37,49.42,128216.26316360872,49.46,49.5,49.37,49.42,128216.2632
2010-02-01 15:10:00,49.42,49.49,49.4,49.48,77733.14515253501,49.42,49.49,49.4,49.48,77733.1452
2010-02-01 15:20:00,49.48,49.55,49.48,49.54,129410.48746064489,49.48,49.55,49.48,49.54,129410.4875
2010-02-01 15:30:00,49.53,49.58,49.47,49.49,161220.2800998806,49.53,49.58,49.47,49.49,161220.2801
2010-02-01 15:40:00,49.5,49.54,49.44,49.5,140918.467050266,49.5,49.54,49.44,49.5,140918.4671
2010-02-01 15:50:00,49.5,49.67,49.5,49.66,267614.80838128325,49.5,49.67,49.5,49.66,267614.8084
2010-02-02 09:30:00,49.52,49.6,49.11,49.34,66985.12647920965,49.52,49.6,49.11,49.34,66985.1265
2010-02-02 09:40:00,49.35,49.39,49.16,49.28,68830.74584735642,49.35,49.39,49.16,49.28,68830.7458
2010-02-02 09:50:00,49.28,49.28,49.07,49.13,68287.9166214309,49.28,49.28,49.07,49.13,68287.9166
2010-02-02 10:00:00,49.13,49.19,49.04,49.15,126913.47302138749,49.13,49.19,49.04,49.15,126913.473
2010-02-02 10:10:00,49.15,49.5,49.12,49.49,47877.537726631206,49.15,49.5,49.12,49.49,47877.5377
2010-02-02 10:20:00,49.5,49.73,49.47,49.71,51025.94723699924,49.5,49.73,49.47,49.71,51025.9472
2010-02-02 10:30:00,49.71,49.74,49.61,49.61,55260.01519921833,49.71,49.74,49.61,49.61,55260.0152
2010-02-02 10:40:00,49.61,49.65,49.49,49.65,26164.368689610248,49.61,49.65,49.49,49.65,26164.3687
2010-02-02 10:50:00,49.65,49.71,49.64,49.67,43860.60145478233,49.65,49.71,49.64,49.67,43860.6015
2010-02-02 11:00:00,49.67,49.81,49.66,49.77,156986.2121376615,49.67,49.81,49.66,49.77,156986.2121
2010-02-02 11:10:00,49.77,49.91,49.75,49.87,54174.35674736728,49.77,49.91,49.75,49.87,54174.3567
2010-02-02 11:20:00,49.88,50.01,49.83,49.99,39843.66518293345,49.88,50.01,49.83,49.99,39843.6652
2010-02-02 11:30:00,49.98,50.09,49.93,50.04,69047.87753772663,49.98,50.09,49.93,50.04,69047.8775
2010-02-02 11:40:00,50.03,50.06,49.93,50.03,29638.4757355336,50.03,50.06,49.93,50.03,29638.4757
2010-02-02 11:50:00,50.05,50.05,49.94,49.96,23124.52502442732,50.05,50.05,49.94,49.96,23124.525
2010-02-02 12:00:00,49.94,49.98,49.86,49.91,38323.74335034198,49.94,49.98,49.86,49.91,38323.7434
2010-02-02 12:10:00,49.9,49.98,49.88,49.97,20410.37889479969,49.9,49.98,49.88,49.97,20410.3789
2010-02-02 12:20:00,49.98,50.11,49.97,50.1,25295.84192812941,49.98,50.11,49.97,50.1,25295.8419
2010-02-02 12:30:00,50.1,50.1,50.02,50.02,27901.422212571924,50.1,50.1,50.02,50.02,27901.4222
2010-02-02 12:40:00,50.02,50.05,50.01,50.02,24427.31516664857,50.02,50.05,50.01,50.02,24427.3152
2010-02-02 12:50:00,50.02,50.06,50.02,50.06,15199.218325914668,50.02,50.06,50.02,50.06,15199.2183
2010-02-02 13:00:00,50.06,50.09,50.01,50.03,19650.417978503963,50.06,50.09,50.01,50.03,19650.418
2010-02-02 13:10:00,50.04,50.04,49.95,50.0,32352.62186516122,50.04,50.04,49.95,50.0,32352.6219
2010-02-02 13:20:00,50.0,50.17,50.0,50.15,34198.241233308,50.0,50.17,50.0,50.15,34198.2412
2010-02-02 13:30:00,50.14,50.28,50.14,50.28,35826.728911084574,50.14,50.28,50.14,50.28,35826.7289
2010-02-02 13:40:00,50.28,50.34,50.26,50.32,31049.831722939965,50.28,50.34,50.26,50.32,31049.8317
2010-02-02 13:50:00,50.32,50.35,50.21,50.23,42666.377157746174,50.32,50.35,50.21,50.23,42666.3772
2010-02-02 14:00:00,50.25,50.26,50.15,50.21,23775.920095537946,50.25,50.26,50.15,50.21,23775.9201
2010-02-02 14:10:00,50.19,50.19,50.14,50.17,47334.70850070568,50.19,50.19,50.14,50.17,47334.7085
2010-02-02 14:20:00,50.15,50.26,50.15,50.26,14222.125719248725,50.15,50.26,50.15,50.26,14222.1257
2010-02-02 14:30:00,50.26,50.3,50.2,50.22,28878.51481923787,50.26,50.3,50.2,50.22,28878.5148
2010-02-02 14:40:00,50.21,50.24,50.12,50.16,52003.03984366518,50.21,50.24,50.12,50.16,52003.0398
2010-02-02 14:50:00,50.15,50.25,50.11,50.25,29312.77819997829,50.15,50.25,50.11,50.25,29312.7782
2010-02-02 15:00:00,50.26,50.26,50.15,50.17,32569.75355553143,50.26,50.26,50.15,50.17,32569.7536
2010-02-02 15:10:00,50.19,50.38,50.19,50.38,58734.12224514168,50.19,50.38,50.19,50.38,58734.1222
2010-02-02 15:20:00,50.37,50.45,50.31,50.43,67310.82401476496,50.37,50.45,50.31,50.43,67310.824
2010-02-02 15:30:00,50.42,50.45,50.4,50.44,116056.888502877,50.42,50.45,50.4,50.44,116056.8885
2010-02-02 15:40:00,50.44,50.51,50.37,50.5,188470.30724134188,50.44,50.51,50.37,50.5,188470.3072
2010-02-02 15:50:00,50.5,50.61,50.5,50.61,281728.3682553469,50.5,50.61,50.5,50.61,281728.3683
2010-02-03 09:30:00,50.22,50.49,50.01,50.1,65790.9021821735,50.22,50.49,50.01,50.1,65790.9022
2010-02-03 09:40:00,50.07,50.21,49.92,50.05,62968.19020736076,50.07,50.21,49.92,50.05,62968.1902
2010-02-03 09:50:00,50.04,50.11,49.92,50.08,62425.360981435246,50.04,50.11,49.92,50.08,62425.361
2010-02-03 10:00:00,50.08,50.2,50.04,50.15,67310.82401476496,50.08,50.2,50.04,50.15,67310.824
2010-02-03 10:10:00,50.14,50.17,50.03,50.17,43643.46976441212,50.14,50.17,50.03,50.17,43643.4698
2010-02-03 10:20:00,50.16,50.19,50.03,50.16,47551.84019107589,50.16,50.19,50.03,50.16,47551.8402
2010-02-03 10:30:00,50.15,50.21,50.05,50.13,61231.13668439909,50.15,50.21,50.05,50.13,61231.1367
2010-02-03 10:40:00,50.1,50.12,49.95,50.0,38106.61165997177,50.1,50.12,49.95,50.0,38106.6117
2010-02-03 10:50:00,50.01,50.16,49.96,50.14,54391.48843773749,50.01,50.16,49.96,50.14,54391.4884
2010-02-03 11:00:00,50.13,50.24,50.12,50.22,61991.097600694826,50.13,50.24,50.12,50.22,61991.0976
2010-02-03 11:10:00,50.22,50.23,50.07,50.07,27467.158831831508,50.22,50.23,50.07,50.07,27467.1588
2010-02-03 11:20:00,50.07,50.11,50.04,50.08,27467.158831831508,50.07,50.11,50.04,50.08,27467.1588
2010-02-03 11:30:00,50.08,50.08,49.96,49.97,35283.89968515905,50.08,50.08,49.96,49.97,35283.8997
2010-02-03 11:40:00,49.98,49.98,49.91,49.94,28661.38312886766,49.98,49.98,49.91,49.94,28661.3831
2010-02-03 11:50:00,49.95,50.03,49.89,49.89,58951.25393551189,49.95,50.03,49.89,49.89,58951.2539
2010-02-03 12:00:00,49.89,50.02,49.89,49.95,45054.82575181848,49.89,50.02,49.89,49.95,45054.8258
2010-02-03 12:10:00,49.95,49.98,49.88,49.91,39517.96764737814,49.95,49.98,49.88,49.91,39517.9676
2010-02-03 12:20:00,49.91,49.94,49.81,49.91,28661.38312886766,49.91,49.94,49.81,49.91,28661.3831
2010-02-03 12:30:00,49.91,49.91,49.79,49.79,32786.88524590164,49.91,49.91,49.79,49.79,32786.8852
2010-02-03 12:40:00,49.8,49.83,49.77,49.79,24861.578547388992,49.8,49.83,49.77,49.79,24861.5785
2010-02-03 12:50:00,49.8,49.94,49.8,49.93,25512.97361849962,49.8,49.94,49.8,49.93,25512.9736
2010-02-03 13:00:00,49.92,50.05,49.92,50.03,34523.938768863314,49.92,50.05,49.92,50.03,34523.9388
2010-02-03 13:10:00,50.02,50.02,49.91,49.91,26598.632070350668,50.02,50.02,49.91,49.91,26598.6321
2010-02-03 13:20:00,49.91,50.08,49.91,50.07,60145.47823254804,49.91,50.08,49.91,50.07,60145.4782
2010-02-03 13:30:00,50.08,50.14,50.07,50.08,33438.28031701227,50.08,50.14,50.07,50.08,33438.2803
2010-02-03 13:40:00,50.08,50.13,50.06,50.07,25187.276082944307,50.08,50.13,50.06,50.07,25187.2761
2010-02-03 13:50:00,50.07,50.18,50.05,50.16,63293.88774291608,50.07,50.18,50.05,50.16,63293.8877
2010-02-03 14:00:00,50.17,50.28,50.09,50.25,52871.56660514602,50.17,50.28,50.09,50.25,52871.5666
2010-02-03 14:10:00,50.25,50.3,50.23,50.28,43860.60145478233,50.25,50.3,50.23,50.28,43860.6015
2010-02-03 14:20:00,50.28,50.31,50.24,50.29,68613.61415698621,50.28,50.31,50.24,50.29,68613.6142
2010-02-03 14:30:00,50.29,50.38,50.28,50.37,69699.27260883726,50.29,50.38,50.28,50.37,69699.2726
2010-02-03 14:40:00,50.37,50.44,50.26,50.26,94560.85115622626,50.37,50.44,50.26,50.26,94560.8512
2010-02-03 14:50:00,50.26,50.39,50.23,50.35,71002.06275105852,50.26,50.39,50.23,50.35,71002.0628
2010-02-03 15:00:00,50.34,50.43,50.34,50.39,80338.72543697753,50.34,50.43,50.34,50.39,80338.7254
2010-02-03 15:10:00,50.39,50.46,50.35,50.36,77841.71099772012,50.39,50.46,50.35,50.36,77841.711
2010-02-03 15:20:00,50.35,50.36,50.23,50.23,112474.21561176854,50.35,50.36,50.23,50.23,112474.2156
2010-02-03 15:30:00,50.24,50.27,50.2,50.26,157963.30474432744,50.24,50.27,50.2,50.26,157963.3047
2010-02-03 15:40:00,50.26,50.37,50.26,50.34,100857.67017696232,50.26,50.37,50.26,50.34,100857.6702
2010-02-03 15:50:00,50.33,50.34,50.14,50.3,152535.0124850722,50.33,50.34,50.14,50.3,152535.0125
2010-02-04 09:30:00,49.9,50.16,49.82,50.14,49723.157094777984,49.9,50.16,49.82,50.14,49723.1571
2010-02-04 09:40:00,50.14,50.14,49.91,50.02,51025.94723699924,50.14,50.14,49.91,50.02,51025.9472
2010-02-04 09:50:00,50.02,50.04,49.9,49.97,94886.54869178156,50.02,50.04,49.9,49.97,94886.5487
2010-02-04 10:00:00,49.96,50.12,49.91,50.09,92389.53425252416,49.96,50.12,49.91,50.09,92389.5343
2010-02-04 10:10:00,50.09,50.1,49.94,50.0,71870.58951253936,50.09,50.1,49.94,50.0,71870.5895
2010-02-04 10:20:00,50.0,50.02,49.19,49.62,315709.4777982847,50.0,50.02,49.19,49.62,315709.4778
2010-02-04 10:30:00,49.64,49.74,49.44,49.71,59059.819780697,49.64,49.74,49.44,49.71,59059.8198
2010-02-04 10:40:00,49.71,49.81,49.69,49.75,39952.23102811856,49.71,49.81,49.69,49.75,39952.231
2010-02-04 10:50:00,49.74,49.84,49.71,49.71,53414.395831071546,49.74,49.84,49.71,49.71,53414.3958
2010-02-04 11:00:00,49.71,49.71,49.59,49.69,32895.45109108675,49.71,49.71,49.59,49.69,32895.4511
2010-02-04 11:10:00,49.69,49.71,49.64,49.68,29638.4757355336,49.69,49.71,49.64,49.68,29638.4757
2010-02-04 11:20:00,49.68,49.73,49.63,49.72,31701.22679405059,49.68,49.73,49.63,49.72,31701.2268
2010-02-04 11:30:00,49.71,49.74,49.67,49.7,70242.10183476278,49.71,49.74,49.67,49.7,70242.1018
2010-02-04 11:40:00,49.7,49.74,49.61,49.67,35283.89968515905,49.7,49.74,49.61,49.67,35283.8997
2010-02-04 11:50:00,49.69,49.75,49.67,49.67,22255.99826294648,49.69,49.75,49.67,49.67,22255.9983
2010-02-04 12:00:00,49.67,49.73,49.65,49.72,21278.90565628053,49.67,49.73,49.65,49.72,21278.9057
2010-02-04 12:10:00,49.7,49.87,49.69,49.78,96949.29975029857,49.7,49.87,49.69,49.78,96949.2998
2010-02-04 12:20:00,49.78,49.78,49.69,49.69,32135.49017479101,49.78,49.78,49.69,49.69,32135.4902
2010-02-04 12:30:00,49.69,49.71,49.56,49.57,34415.37292367821,49.69,49.71,49.56,49.57,34415.3729
2010-02-04 12:40:00,49.57,49.59,49.31,49.31,54717.185973292806,49.57,49.59,49.31,49.31,54717.186
2010-02-04 12:50:00,49.31,49.41,49.27,49.39,42014.98208663554,49.31,49.41,49.27,49.39,42014.9821
2010-02-04 13:00:00,49.4,49.4,49.31,49.4,31918.3584844208,49.4,49.4,49.31,49.4,31918.3585
2010-02-04 13:10:00,49.38,49.41,49.34,49.4,15090.652480729565,49.38,49.41,49.34,49.4,15090.6525
2010-02-04 13:20:00,49.41,49.41,49.28,49.29,32786.88524590164,49.41,49.41,49.28,49.29,32786.8852
2010-02-04 13:30:00,49.31,49.41,49.3,49.38,25730.10530886983,49.31,49.41,49.3,49.38,25730.1053
2010-02-04 13:40:00,49.38,49.38,49.25,49.35,32244.05601997612,49.38,49.38,49.25,49.35,32244.056
2010-02-04 13:50:00,49.35,49.39,49.25,49.26,28987.08066442297,49.35,49.39,49.25,49.26,28987.0807
2010-02-04 14:00:00,49.26,49.26,49.15,49.15,46466.18173922484,49.26,49.26,49.15,49.15,46466.1817
2010-02-04 14:10:00,49.15,49.16,48.91,48.94,95863.64129844752,49.15,49.16,48.91,48.94,95863.6413
2010-02-04 14:20:00,48.94,48.97,48.91,48.92,40603.62609922919,48.94,48.97,48.91,48.92,40603.6261
2010-02-04 14:30:00,48.92,48.99,48.87,48.98,67419.38985995007,48.92,48.99,48.87,48.98,67419.3899
2010-02-04 14:40:00,48.98,48.99,48.87,48.93,59711.21485180762,48.98,48.99,48.87,48.93,59711.2149
2010-02-04 14:50:00,48.96,48.99,48.92,48.96,75996.09162957333,48.96,48.99,48.92,48.96,75996.0916
2010-02-04 15:00:00,48.96,48.99,48.93,48.96,71436.32613179894,48.96,48.99,48.93,48.96,71436.3261
2010-02-04 15:10:00,48.96,48.97,48.84,48.86,56128.54196069916,48.96,48.97,48.84,48.86,56128.542
2010-02-04 15:20:00,48.87,48.94,48.81,48.92,99663.44587992618,48.87,48.94,48.81,48.92,99663.4459
2010-02-04 15:30:00,48.92,48.99,48.89,48.97,167734.23081098686,48.92,48.99,48.89,48.97,167734.2308
2010-02-04 15:40:00,48.97,49.14,48.97,49.11,161220.2800998806,48.97,49.14,48.97,49.11,161220.2801
2010-02-04 15:50:00,49.11,49.13,48.91,48.91,293236.347844968,49.11,49.13,48.91,48.91,293236.3478
2010-02-05 09:30:00,48.95,49.46,48.67,49.23,108131.58180436437,48.95,49.46,48.67,49.23,108131.5818
2010-02-05 09:40:00,49.24,49.24,48.91,48.97,105308.86982955162,49.24,49.24,48.91,48.97,105308.8698
2010-02-05 09:50:00,48.99,49.04,48.9,48.93,81532.94973401369,48.99,49.04,48.9,48.93,81532.9497
2010-02-05 10:00:00,48.92,48.98,48.75,48.84,73824.77472587125,48.92,48.98,48.75,48.84,73824.7747
2010-02-05 10:10:00,48.86,48.86,48.65,48.65,50808.81554662903,48.86,48.86,48.65,48.65,50808.8155
2010-02-05 10:20:00,48.68,48.88,48.61,48.86,104331.77722288568,48.68,48.88,48.61,48.86,104331.7772
2010-02-05 10:30:00,48.86,48.95,48.76,48.76,50700.24970144393,48.86,48.95,48.76,48.76,50700.2497
2010-02-05 10:40:00,48.77,48.91,48.77,48.78,45271.95744218869,48.77,48.91,48.77,48.78,45271.9574
2010-02-05 10:50:00,48.78,48.8,48.54,48.74,138204.32092063836,48.78,48.8,48.54,48.74,138204.3209
2010-02-05 11:00:00,48.75,48.8,48.33,48.38,220605.7974161329,48.75,48.8,48.33,48.38,220605.7974
2010-02-05 11:10:00,48.39,48.52,48.31,48.5,87721.20290956466,48.39,48.52,48.31,48.5,87721.2029
2010-02-05 11:20:00,48.5,48.65,48.44,48.58,47768.9718814461,48.5,48.65,48.44,48.58,47768.9719
2010-02-05 11:30:00,48.57,48.64,48.39,48.39,57431.33210292042,48.57,48.64,48.39,48.39,57431.3321
2010-02-05 11:40:00,48.39,48.66,48.31,48.65,61882.53175550972,48.39,48.66,48.31,48.65,61882.5318
2010-02-05 11:50:00,48.64,48.86,48.34,48.71,330582.998588644,48.64,48.86,48.34,48.71,330582.9986
2010-02-05 12:00:00,48.73,48.86,48.64,48.83,157311.9096732168,48.73,48.86,48.64,48.83,157311.9097
2010-02-05 12:10:00,48.84,48.88,48.76,48.83,103137.55292584954,48.84,48.88,48.76,48.83,103137.5529
2010-02-05 12:20:00,48.85,49.02,48.85,48.91,64488.11203995223,48.85,49.02,48.85,48.91,64488.112
2010-02-05 12:30:00,48.9,48.9,48.78,48.78,39192.27011182282,48.9,48.9,48.78,48.78,39192.2701
2010-02-05 12:40:00,48.75,48.8,48.65,48.68,61122.57083921399,48.75,48.8,48.65,48.68,61122.5708
2010-02-05 12:50:00,48.68,48.74,48.67,48.72,60254.044077733146,48.68,48.74,48.67,48.72,60254.0441
2010-02-05 13:00:00,48.72,48.86,48.67,48.84,35826.728911084574,48.72,48.86,48.67,48.84,35826.7289
2010-02-05 13:10:00,48.84,48.84,48.68,48.79,29095.64650960808,48.84,48.84,48.68,48.79,29095.6465
2010-02-05 13:20:00,48.78,48.8,48.47,48.51,30072.73911627402,48.78,48.8,48.47,48.51,30072.7391
2010-02-05 13:30:00,48.51,48.6,48.29,48.29,45923.35251329932,48.51,48.6,48.29,48.29,45923.3525
2010-02-05 13:40:00,48.3,48.31,48.11,48.2,52437.3032244056,48.3,48.31,48.11,48.2,52437.3032
2010-02-05 13:50:00,48.18,48.33,48.11,48.2,43209.2063836717,48.18,48.33,48.11,48.2,43209.2064
2010-02-05 14:00:00,48.19,48.61,48.17,48.59,136033.0040169363,48.19,48.61,48.17,48.59,136033.004
2010-02-05 14:10:00,48.59,48.59,48.44,48.55,89132.55889697102,48.59,48.59,48.44,48.55,89132.5589
2010-02-05 14:20:00,48.56,48.56,48.45,48.54,33112.58278145696,48.56,48.56,48.45,48.54,33112.5828
2010-02-05 14:30:00,48.53,48.72,48.45,48.65,63619.58527847139,48.53,48.72,48.45,48.65,63619.5853
2010-02-05 14:40:00,48.65,48.77,48.59,48.67,64270.98034958202,48.65,48.77,48.59,48.67,64270.9803
2010-02-05 14:50:00,48.66,48.77,48.62,48.65,35066.76799478884,48.66,48.77,48.62,48.65,35066.768
2010-02-05 15:00:00,48.65,49.12,48.61,49.06,118119.639561394,48.65,49.12,48.61,49.06,118119.6396
2010-02-05 15:10:00,49.06,49.25,49.05,49.1,212897.62240799045,49.06,49.25,49.05,49.1,212897.6224
2010-02-05 15:20:00,49.1,49.28,49.07,49.26,123765.06351101944,49.1,49.28,49.07,49.26,123765.0635
2010-02-05 15:30:00,49.26,49.39,49.17,49.32,173596.78645098253,49.26,49.39,49.17,49.32,173596.7865
2010-02-05 15:40:00,49.32,49.4,49.18,49.21,150689.3931169254,49.32,49.4,49.18,49.21,150689.3931
2010-02-05 15:50:00,49.18,49.37,49.17,49.31,200846.81359244385,49.18,49.37,49.17,49.31,200846.8136
2010-02-08 09:30:00,48.63,49.33,48.51,48.57,88698.2955162306,48.63,49.33,48.51,48.57,88698.2955
2010-02-08 09:40:00,48.6,48.71,48.33,48.57,110954.29377917708,48.6,48.71,48.33,48.57,110954.2938
2010-02-08 09:50:00,48.59,48.63,48.44,48.51,105417.43567473671,48.59,48.63,48.44,48.51,105417.4357
2010-02-08 10:00:00,48.53,48.73,48.53,48.68,86744.11030289871,48.53,48.73,48.53,48.68,86744.1103
2010-02-08 10:10:00,48.69,48.85,48.65,48.85,76864.61839105417,48.69,48.85,48.65,48.85,76864.6184
2010-02-08 10:20:00,48.85,48.86,48.71,48.78,62316.79513625014,48.85,48.86,48.71,48.78,62316.7951
2010-02-08 10:30:00,48.76,48.91,48.76,48.86,84138.5300184562,48.76,48.91,48.76,48.86,84138.53
2010-02-08 10:40:00,48.87,48.92,48.82,48.92,31701.22679405059,48.87,48.92,48.82,48.92,31701.2268
2010-02-08 10:50:00,48.93,48.94,48.77,48.82,45814.78666811421,48.93,48.94,48.77,48.82,45814.7867
2010-02-08 11:00:00,48.81,48.81,48.74,48.75,67310.82401476496,48.81,48.81,48.74,48.75,67310.824
2010-02-08 11:10:00,48.75,48.82,48.73,48.78,66985.12647920965,48.75,48.82,48.73,48.78,66985.1265
2010-02-08 11:20:00,48.79,48.83,48.74,48.74,63402.45358810118,48.79,48.83,48.74,48.74,63402.4536
2010-02-08 11:30:00,48.74,48.95,48.74,48.91,43969.16729996744,48.74,48.95,48.74,48.91,43969.1673
2010-02-08 11:40:00,48.91,48.94,48.87,48.92,41906.41624145044,48.91,48.94,48.87,48.92,41906.4162
2010-02-08 11:50:00,48.94,49.07,48.94,49.07,27901.422212571924,48.94,49.07,48.94,49.07,27901.4222
2010-02-08 12:00:00,49.07,49.08,49.02,49.08,29312.77819997829,49.07,49.08,49.02,49.08,29312.7782
2010-02-08 12:10:00,49.07,49.08,48.99,48.99,21821.73488220606,49.07,49.08,48.99,48.99,21821.7349
2010-02-08 12:20:00,49.0,49.05,49.0,49.04,9336.662685919013,49.0,49.05,49.0,49.04,9336.6627
2010-02-08 12:30:00,49.04,49.21,49.02,49.18,42340.67962219086,49.04,49.21,49.02,49.18,42340.6796
2010-02-08 12:40:00,49.18,49.21,49.05,49.05,26272.93453479536,49.18,49.21,49.05,49.05,26272.9345
2010-02-08 12:50:00,49.05,49.11,49.04,49.04,39300.83595700793,49.05,49.11,49.04,49.04,39300.836
2010-02-08 13:00:00,49.03,49.04,48.97,49.0,46900.44511996526,49.03,49.04,48.97,49.0,46900.4451
2010-02-08 13:10:00,48.98,49.06,48.97,49.05,34198.241233308,48.98,49.06,48.97,49.05,34198.2412
2010-02-08 13:20:00,49.05,49.08,49.02,49.06,16719.140158506136,49.05,49.08,49.02,49.06,16719.1402
2010-02-08 13:30:00,49.06,49.06,48.97,49.02,20736.07643035501,49.06,49.06,48.97,49.02,20736.0764
2010-02-08 13:40:00,49.03,49.06,48.98,49.03,29638.4757355336,49.03,49.06,48.98,49.03,29638.4757
2010-02-08 13:50:00,49.01,49.14,49.01,49.14,25730.10530886983,49.01,49.14,49.01,49.14,25730.1053
2010-02-08 14:00:00,49.14,49.21,49.14,49.17,23558.788405167736,49.14,49.21,49.14,49.17,23558.7884
2010-02-08 14:10:00,49.18,49.18,49.12,49.13,38540.87504071219,49.18,49.18,49.12,49.13,38540.875
2010-02-08 14:20:00,49.13,49.19,49.12,49.19,42883.508848116384,49.13,49.19,49.12,49.19,42883.5088
2010-02-08 14:30:00,49.19,49.27,49.12,49.13,60254.044077733146,49.19,49.27,49.12,49.13,60254.0441
2010-02-08 14:40:00,49.13,49.31,49.13,49.27,58842.68809032679,49.13,49.31,49.13,49.27,58842.6881
2010-02-08 14:50:00,49.27,49.3,49.14,49.18,110737.16208880689,49.27,49.3,49.14,49.18,110737.1621
2010-02-08 15:00:00,49.17,49.26,49.15,49.26,110954.29377917708,49.17,49.26,49.15,49.26,110954.2938
2010-02-08 15:10:00,49.25,49.25,49.01,49.02,86309.8469221583,49.25,49.25,49.01,49.02,86309.8469
2010-02-08 15:20:00,49.03,49.03,48.9,48.95,70350.66767994789,49.03,49.03,48.9,48.95,70350.6677
2010-02-08 15:30:00,48.97,48.97,48.88,48.9,137878.62338508305,48.97,48.97,48.88,48.9,137878.6234
2010-02-08 15:40:00,48.91,48.92,48.8,48.82,202149.60373466508,48.91,48.92,48.8,48.82,202149.6037
2010-02-08 15:50:00,48.8,48.81,48.62,48.68,582455.7594180871,48.8,48.81,48.62,48.68,582455.7594
2010-02-09 09:30:00,49.74,49.74,49.12,49.5,216480.2952990989,49.74,49.74,49.12,49.5,216480.2953
2010-02-09 09:40:00,49.51,49.83,49.45,49.66,190641.624145044,49.51,49.83,49.45,49.66,190641.6241
2010-02-09 09:50:00,49.65,49.74,49.39,49.4,130279.01422212573,49.65,49.74,49.39,49.4,130279.0142
2010-02-09 10:00:00,49.45,49.6,49.3,49.54,129844.7508413853,49.45,49.6,49.3,49.54,129844.7508
2010-02-09 10:10:00,49.54,49.64,49.44,49.58,75561.82824883291,49.54,49.64,49.44,49.58,75561.8282
2010-02-09 10:20:00,49.56,49.59,49.45,49.56,48528.93279774183,49.56,49.59,49.45,49.56,48528.9328
2010-02-09 10:30:00,49.56,49.62,49.54,49.6,70567.7993703181,49.56,49.62,49.54,49.6,70567.7994
2010-02-09 10:40:00,49.61,49.9,49.59,49.84,121702.31245250245,49.61,49.9,49.59,49.84,121702.3125
2010-02-09 10:50:00,49.87,49.89,49.6,49.64,48854.63033329714,49.87,49.89,49.6,49.64,48854.6303
2010-02-09 11:00:00,49.64,49.67,49.54,49.67,101400.49940288786,49.64,49.67,49.54,49.67,101400.4994
2010-02-09 11:10:00,49.67,49.7,49.59,49.69,42992.07469330149,49.67,49.7,49.59,49.69,42992.0747
2010-02-09 11:20:00,49.69,49.7,49.61,49.62,46249.05004885463,49.69,49.7,49.61,49.62,46249.05
2010-02-09 11:30:00,49.62,50.07,49.56,50.07,87721.20290956466,49.62,50.07,49.56,50.07,87721.2029
2010-02-09 11:40:00,50.07,50.09,49.93,49.93,82075.77895993921,50.07,50.09,49.93,49.93,82075.779
2010-02-09 11:50:00,49.93,50.07,49.81,49.81,107588.75257843884,49.93,50.07,49.81,49.81,107588.7526
2010-02-09 12:00:00,49.82,50.16,49.79,50.15,71002.06275105852,49.82,50.16,49.79,50.15,71002.0628
2010-02-09 12:10:00,50.15,50.49,50.15,50.49,88481.16382586039,50.15,50.49,50.15,50.49,88481.1638
2010-02-09 12:20:00,50.49,50.55,50.25,50.27,81207.25219845837,50.49,50.55,50.25,50.27,81207.2522
2010-02-09 12:30:00,50.26,50.55,50.26,50.49,33655.41200738248,50.26,50.55,50.26,50.49,33655.412
2010-02-09 12:40:00,50.5,50.54,50.1,50.14,56345.67365106937,50.5,50.54,50.1,50.14,56345.6737
2010-02-09 12:50:00,50.13,50.17,50.01,50.02,26707.197915535773,50.13,50.17,50.01,50.02,26707.1979
2010-02-09 13:00:00,50.02,50.1,49.92,49.98,43426.33807404191,50.02,50.1,49.92,49.98,43426.3381
2010-02-09 13:10:00,49.99,50.0,49.88,49.88,29312.77819997829,49.99,50.0,49.88,49.88,29312.7782
2010-02-09 13:20:00,49.88,49.93,49.85,49.89,26924.329605905983,49.88,49.93,49.85,49.89,26924.3296
2010-02-09 13:30:00,49.89,49.91,49.85,49.91,13136.467267397677,49.89,49.91,49.85,49.91,13136.4673
2010-02-09 13:40:00,49.91,49.96,49.84,49.94,23775.920095537946,49.91,49.96,49.84,49.94,23775.9201
2010-02-09 13:50:00,49.93,49.95,49.9,49.91,29529.9098903485,49.93,49.95,49.9,49.91,29529.9099
2010-02-09 14:00:00,49.91,49.94,49.87,49.88,28444.25143849745,49.91,49.94,49.87,49.88,28444.2514
2010-02-09 14:10:00,49.88,49.94,49.83,49.91,26707.197915535773,49.88,49.94,49.83,49.91,26707.1979
2010-02-09 14:20:00,49.91,49.94,49.88,49.89,21387.47150146564,49.91,49.94,49.88,49.89,21387.4715
2010-02-09 14:30:00,49.91,49.96,49.84,49.86,59168.385625882096,49.91,49.96,49.84,49.86,59168.3856
2010-02-09 14:40:00,49.86,49.86,49.69,49.7,72847.6821192053,49.86,49.86,49.69,49.7,72847.6821
2010-02-09 14:50:00,49.7,49.73,49.5,49.5,119530.99554880036,49.7,49.73,49.5,49.5,119530.9955
2010-02-09 15:00:00,49.53,49.77,49.53,49.76,93692.32439474542,49.53,49.77,49.53,49.76,93692.3244
2010-02-09 15:10:00,49.76,49.91,49.68,49.9,177939.42025838673,49.76,49.91,49.68,49.9,177939.4203
2010-02-09 15:20:00,49.9,50.02,49.88,49.93,86635.54445771361,49.9,50.02,49.88,49.93,86635.5445
2010-02-09 15:30:00,49.93,50.02,49.86,49.95,70242.10183476278,49.93,50.02,49.86,49.95,70242.1018
2010-02-09 15:40:00,49.95,49.95,49.8,49.86,53740.09336662686,49.95,49.95,49.8,49.86,53740.0934
2010-02-09 15:50:00,49.86,49.91,49.68,49.73,154054.93431766366,49.86,49.91,49.68,49.73,154054.9343
2010-02-10 09:30:00,49.97,50.28,49.85,50.26,91629.57333622842,49.97,50.28,49.85,50.26,91629.5733
2010-02-10 09:40:00,50.27,50.27,50.09,50.12,109542.93779177072,50.27,50.27,50.09,50.12,109542.9378
2010-02-10 09:50:00,50.13,50.13,49.83,50.08,68613.61415698621,50.13,50.13,49.83,50.08,68613.6142
2010-02-10 10:00:00,50.07,50.12,49.88,49.88,121485.18076213224,50.07,50.12,49.88,49.88,121485.1808
2010-02-10 10:10:00,49.89,49.93,49.83,49.91,66876.56063402454,49.89,49.93,49.83,49.91,66876.5606
2010-02-10 10:20:00,49.9,50.19,49.89,50.19,84029.96417327109,49.9,50.19,49.89,50.19,84029.9642
2010-02-10 10:30:00,50.19,50.2,50.0,50.02,183259.14667245685,50.19,50.2,50.0,50.02,183259.1467
2010-02-10 10:40:00,50.0,50.01,49.8,49.98,65899.4680273586,50.0,50.01,49.8,49.98,65899.468
2010-02-10 10:50:00,50.0,50.09,49.96,49.99,71653.45782216915,50.0,50.09,49.96,49.99,71653.4578
2010-02-10 11:00:00,50.0,50.02,49.93,50.02,45054.82575181848,50.0,50.02,49.93,50.02,45054.8258
2010-02-10 11:10:00,50.02,50.06,50.0,50.04,65573.77049180328,50.02,50.06,50.0,50.04,65573.7705
2010-02-10 11:20:00,50.03,50.22,50.03,50.18,52220.17153403539,50.03,50.22,50.03,50.18,52220.1715
2010-02-10 11:30:00,50.19,50.21,50.11,50.12,42123.54793182065,50.19,50.21,50.11,50.12,42123.5479
2010-02-10 11:40:00,50.12,50.13,50.05,50.05,28118.55390294213,50.12,50.13,50.05,50.05,28118.5539
2010-02-10 11:50:00,50.06,50.06,50.0,50.03,45271.95744218869,50.06,50.06,50.0,50.03,45271.9574
2010-02-10 12:00:00,50.03,50.21,50.01,50.15,32352.62186516122,50.03,50.21,50.01,50.15,32352.6219
2010-02-10 12:10:00,50.17,50.25,50.17,50.24,44837.69406144827,50.17,50.25,50.17,50.24,44837.6941
2010-02-10 12:20:00,50.24,50.36,50.22,50.25,53957.22505699707,50.24,50.36,50.22,50.25,53957.2251
2010-02-10 12:30:00,50.26,50.43,50.17,50.42,87178.37368363913,50.26,50.43,50.17,50.42,87178.3737
2010-02-10 12:40:00,50.42,50.51,50.41,50.5,31375.52925849528,50.42,50.51,50.41,50.5,31375.5293
2010-02-10 12:50:00,50.5,50.55,50.48,50.52,38215.17750515688,50.5,50.55,50.48,50.52,38215.1775
2010-02-10 13:00:00,50.52,50.58,50.39,50.54,74801.8673325372,50.52,50.58,50.39,50.54,74801.8673
2010-02-10 13:10:00,50.54,50.58,50.46,50.46,39626.53349256324,50.54,50.58,50.46,50.46,39626.5335
2010-02-10 13:20:00,50.46,50.46,50.4,50.42,46249.05004885463,50.46,50.46,50.4,50.42,46249.05
2010-02-10 13:30:00,50.42,50.42,50.36,50.37,29529.9098903485,50.42,50.42,50.36,50.37,29529.9099
2010-02-10 13:40:00,50.37,50.37,50.32,50.35,40603.62609922919,50.37,50.37,50.32,50.35,40603.6261
2010-02-10 13:50:00,50.36,50.38,50.32,50.34,59602.64900662252,50.36,50.38,50.32,50.34,59602.649
2010-02-10 14:00:00,50.33,50.38,50.33,50.36,59168.385625882096,50.33,50.38,50.33,50.36,59168.3856
2010-02-10 14:10:00,50.36,50.37,50.29,50.35,46140.484203669526,50.36,50.37,50.29,50.35,46140.4842
2010-02-10 14:20:00,50.35,50.44,50.31,50.34,63402.45358810118,50.35,50.44,50.31,50.34,63402.4536
2010-02-10 14:30:00,50.34,50.37,50.3,50.33,55911.41027032895,50.34,50.37,50.3,50.33,55911.4103
2010-02-10 14:40:00,50.34,50.37,50.32,50.33,26924.329605905983,50.34,50.37,50.32,50.33,26924.3296
2010-02-10 14:50:00,50.33,50.4,50.29,50.36,38106.61165997177,50.33,50.4,50.29,50.36,38106.6117
2010-02-10 15:00:00,50.35,50.4,50.31,50.32,58734.12224514168,50.35,50.4,50.31,50.32,58734.1222
2010-02-10 15:10:00,50.31,50.37,50.31,50.34,62642.492671805456,50.31,50.37,50.31,50.34,62642.4927
2010-02-10 15:20:00,50.34,50.34,50.25,50.26,59494.08316143741,50.34,50.34,50.25,50.26,59494.0832
2010-02-10 15:30:00,50.26,50.26,50.06,50.07,127022.03886657258,50.26,50.26,50.06,50.07,127022.0389
2010-02-10 15:40:00,50.07,50.15,50.06,50.12,113451.30821843448,50.07,50.15,50.06,50.12,113451.3082
2010-02-10 15:50:00,50.12,50.15,50.05,50.11,187058.95125393552,50.12,50.15,50.05,50.11,187058.9513
2010-02-11 09:30:00,49.88,50.13,49.41,50.13,72739.1162740202,49.88,50.13,49.41,50.13,72739.1163
2010-02-11 09:40:00,50.11,50.11,49.93,50.07,57322.76625773532,50.11,50.11,49.93,50.07,57322.7663
2010-02-11 09:50:00,50.05,50.2,50.05,50.09,48203.23526218652,50.05,50.2,50.05,50.09,48203.2353
2010-02-11 10:00:00,50.07,50.3,50.02,50.2,54282.92259255239,50.07,50.3,50.02,50.2,54282.9226
2010-02-11 10:10:00,50.19,50.33,50.19,50.19,67962.2190858756,50.19,50.33,50.19,50.19,67962.2191
2010-02-11 10:20:00,50.2,50.21,50.04,50.05,41689.28455108023,50.2,50.21,50.04,50.05,41689.2846
2010-02-11 10:30:00,50.06,50.08,49.9,49.93,36369.5581370101,50.06,50.08,49.9,49.93,36369.5581
2010-02-11 10:40:00,49.94,49.94,49.75,49.81,58951.25393551189,49.94,49.94,49.75,49.81,58951.2539
2010-02-11 10:50:00,49.8,49.81,49.67,49.68,37780.91412441646,49.8,49.81,49.67,49.68,37780.9141
2010-02-11 11:00:00,49.68,49.79,49.68,49.77,31809.792639235697,49.68,49.79,49.68,49.77,31809.7926
2010-02-11 11:10:00,49.76,50.06,49.76,50.05,55477.14688958854,49.76,50.06,49.76,50.05,55477.1469
2010-02-11 11:20:00,50.06,50.37,50.06,50.37,85658.45185104766,50.06,50.37,50.06,50.37,85658.4519
2010-02-11 11:30:00,50.35,50.47,50.35,50.43,38540.87504071219,50.35,50.47,50.35,50.43,38540.875
2010-02-11 11:40:00,50.41,50.61,50.4,50.6,61665.40006513951,50.41,50.61,50.4,50.6,61665.4001
2010-02-11 11:50:00,50.6,50.62,50.48,50.51,46031.91835848442,50.6,50.62,50.48,50.51,46031.9184
2010-02-11 12:00:00,50.52,50.58,50.5,50.57,55802.84442514385,50.52,50.58,50.5,50.57,55802.8444
2010-02-11 12:10:00,50.61,50.72,50.61,50.69,82510.04234067962,50.61,50.72,50.61,50.69,82510.0423
2010-02-11 12:20:00,50.68,50.82,50.67,50.82,40386.49440885898,50.68,50.82,50.67,50.82,40386.4944
2010-02-11 12:30:00,50.81,50.81,50.69,50.77,41255.02117033981,50.81,50.81,50.69,50.77,41255.0212
2010-02-11 12:40:00,50.77,50.81,50.73,50.78,25730.10530886983,50.77,50.81,50.73,50.78,25730.1053
2010-02-11 12:50:00,50.79,50.84,50.75,50.84,46791.87927478016,50.79,50.84,50.75,50.84,46791.8793
2010-02-11 13:00:00,50.84,50.84,50.77,50.83,54500.0542829226,50.84,50.84,50.77,50.83,54500.0543
2010-02-11 13:10:00,50.83,50.88,50.73,50.87,72739.1162740202,50.83,50.88,50.73,50.87,72739.1163
2010-02-11 13:20:00,50.85,51.11,50.85,51.11,77407.4476169797,50.85,51.11,50.85,51.11,77407.4476
2010-02-11 13:30:00,51.11,51.19,51.1,51.18,54934.317663663016,51.11,51.19,51.1,51.18,54934.3177
2010-02-11 13:40:00,51.17,51.49,51.17,51.48,167517.09912061665,51.17,51.49,51.17,51.48,167517.0991
2010-02-11 13:50:00,51.47,51.51,51.34,51.36,73716.20888068614,51.47,51.51,51.34,51.36,73716.2089
2010-02-11 14:00:00,51.37,51.44,51.21,51.23,65573.77049180328,51.37,51.44,51.21,51.23,65573.7705
2010-02-11 14:10:00,51.25,51.31,51.19,51.25,61991.097600694826,51.25,51.31,51.19,51.25,61991.0976
2010-02-11 14:20:00,51.26,51.37,51.18,51.32,49723.157094777984,51.26,51.37,51.18,51.32,49723.1571
2010-02-11 14:30:00,51.32,51.35,51.28,51.29,68179.35077624579,51.32,51.35,51.28,51.29,68179.3508
2010-02-11 14:40:00,51.3,51.3,51.15,51.15,58191.29301921616,51.3,51.3,51.15,51.15,58191.293
2010-02-11 14:50:00,51.15,51.2,51.08,51.2,44077.73314515254,51.15,51.2,51.08,51.2,44077.7331
2010-02-11 15:00:00,51.21,51.24,51.08,51.11,52437.3032244056,51.21,51.24,51.08,51.11,52437.3032
2010-02-11 15:10:00,51.12,51.32,51.1,51.31,87069.80783845403,51.12,51.32,51.1,51.31,87069.8078
2010-02-11 15:20:00,51.31,51.31,51.21,51.26,104548.90891325587,51.31,51.31,51.21,51.26,104548.9089
2010-02-11 15:30:00,51.26,51.36,51.22,51.3,171968.29877320596,51.26,51.36,51.22,51.3,171968.2988
2010-02-11 15:40:00,51.29,51.33,51.24,51.24,184019.10758875252,51.29,51.33,51.24,51.24,184019.1076
2010-02-11 15:50:00,51.24,51.42,51.23,51.3,297144.71827163175,51.24,51.42,51.23,51.3,297144.7183
2010-02-12 09:30:00,50.72,51.06,50.72,50.93,144718.27163174466,50.72,51.06,50.72,50.93,144718.2716
2010-02-12 09:40:00,50.92,51.09,50.91,50.97,82292.91065030942,50.92,51.09,50.91,50.97,82292.9107
2010-02-12 09:50:00,50.95,51.4,50.94,51.09,133101.72619693846,50.95,51.4,50.94,51.09,133101.7262
2010-02-12 10:00:00,51.11,51.11,50.82,50.99,191075.8875257844,51.11,51.11,50.82,50.99,191075.8875
2010-02-12 10:10:00,50.97,50.98,50.74,50.8,64596.67788513734,50.97,50.98,50.74,50.8,64596.6779
2010-02-12 10:20:00,50.78,50.78,50.61,50.67,107588.75257843884,50.78,50.78,50.61,50.67,107588.7526
2010-02-12 10:30:00,50.72,50.75,50.4,50.47,80664.42297253285,50.72,50.75,50.4,50.47,80664.423
2010-02-12 10:40:00,50.48,50.54,50.41,50.49,52220.17153403539,50.48,50.54,50.41,50.49,52220.1715
2010-02-12 10:50:00,50.49,50.61,50.49,50.55,50374.55216588861,50.49,50.61,50.49,50.55,50374.5522
2010-02-12 11:00:00,50.55,50.56,50.5,50.54,32026.924329605907,50.55,50.56,50.5,50.54,32026.9243
2010-02-12 11:10:00,50.54,50.58,50.41,50.57,43752.03560959722,50.54,50.58,50.41,50.57,43752.0356
2010-02-12 11:20:00,50.58,50.66,50.58,50.62,42232.11377700576,50.58,50.66,50.58,50.62,42232.1138
2010-02-12 11:30:00,50.64,50.65,50.54,50.55,19216.154597763543,50.64,50.65,50.54,50.55,19216.1546
2010-02-12 11:40:00,50.54,50.61,50.53,50.53,36586.68982738031,50.54,50.61,50.53,50.53,36586.6898
2010-02-12 11:50:00,50.53,50.54,50.47,50.51,33112.58278145696,50.53,50.54,50.47,50.51,33112.5828
2010-02-12 12:00:00,50.51,50.55,50.46,50.48,66767.99478883944,50.51,50.55,50.46,50.48,66767.9948
2010-02-12 12:10:00,50.49,50.66,50.46,50.62,72521.98458364999,50.49,50.66,50.46,50.62,72521.9846
2010-02-12 12:20:00,50.63,50.68,50.62,50.64,66008.0338725437,50.63,50.68,50.62,50.64,66008.0339
2010-02-12 12:30:00,50.64,50.7,50.64,50.65,55911.41027032895,50.64,50.7,50.64,50.65,55911.4103
2010-02-12 12:40:00,50.65,50.72,50.64,50.71,55260.01519921833,50.65,50.72,50.64,50.71,55260.0152
2010-02-12 12:50:00,50.7,50.71,50.6,50.65,51351.64477255456,50.7,50.71,50.6,50.65,51351.6448
2010-02-12 13:00:00,50.66,50.66,50.61,50.62,44511.99652589296,50.66,50.66,50.61,50.62,44511.9965
2010-02-12 13:10:00,50.62,50.62,50.5,50.52,61122.57083921399,50.62,50.62,50.5,50.52,61122.5708
2010-02-12 13:20:00,50.53,50.6,50.45,50.53,45706.22082292911,50.53,50.6,50.45,50.53,45706.2208
2010-02-12 13:30:00,50.52,50.54,50.46,50.53,56562.80534143958,50.52,50.54,50.46,50.53,56562.8053
2010-02-12 13:40:00,50.53,50.62,50.52,50.54,55260.01519921833,50.53,50.62,50.52,50.54,55260.0152
2010-02-12 13:50:00,50.54,50.59,50.54,50.54,28769.948974052764,50.54,50.59,50.54,50.54,28769.949
2010-02-12 14:00:00,50.54,50.61,50.49,50.59,47226.142655520576,50.54,50.61,50.49,50.59,47226.1427
2010-02-12 14:10:00,50.59,50.73,50.59,50.73,58408.42470958637,50.59,50.73,50.59,50.73,58408.4247
2010-02-12 14:20:00,50.73,50.86,50.67,50.74,67419.38985995007,50.73,50.86,50.67,50.74,67419.3899
2010-02-12 14:30:00,50.75,50.79,50.66,50.66,40169.36271848877,50.75,50.79,50.66,50.66,40169.3627
2010-02-12 14:40:00,50.67,50.69,50.62,50.67,31375.52925849528,50.67,50.69,50.62,50.67,31375.5293
2010-02-12 14:50:00,50.68,50.76,50.66,50.7,43100.640538486594,50.68,50.76,50.66,50.7,43100.6405
2010-02-12 15:00:00,50.7,50.7,50.61,50.68,53088.69829551623,50.7,50.7,50.61,50.68,53088.6983
2010-02-12 15:10:00,50.69,50.69,50.57,50.62,52003.03984366518,50.69,50.69,50.57,50.62,52003.0398
2010-02-12 15:20:00,50.62,50.69,50.61,50.69,58191.29301921616,50.62,50.69,50.61,50.69,58191.293
2010-02-12 15:30:00,50.68,50.69,50.59,50.68,54717.185973292806,50.68,50.69,50.59,50.68,54717.186
2010-02-12 15:40:00,50.67,50.82,50.66,50.73,98686.35327326025,50.67,50.82,50.66,50.73,98686.3533
2010-02-12 15:50:00,50.73,50.85,50.71,50.85,215937.4660731734,50.73,50.85,50.71,50.85,215937.4661
2010-02-16 09:30:00,51.17,51.37,50.81,50.95,137770.05753989794,51.17,51.37,50.81,50.95,137770.0575
2010-02-16 09:40:00,50.95,50.96,50.72,50.75,107697.31842362392,50.95,50.96,50.72,50.75,107697.3184
2010-02-16 09:50:00,50.73,50.75,50.62,50.71,67202.25816957986,50.73,50.75,50.62,50.71,67202.2582
2010-02-16 10:00:00,50.68,50.75,50.59,50.65,83270.00325697535,50.68,50.75,50.59,50.65,83270.0033
2010-02-16 10:10:00,50.65,50.82,50.65,50.79,21387.47150146564,50.65,50.82,50.65,50.79,21387.4715
2010-02-16 10:20:00,50.79,50.85,50.72,50.83,34089.675388122894,50.79,50.85,50.72,50.83,34089.6754
2010-02-16 10:30:00,50.84,51.08,50.79,51.04,52437.3032244056,50.84,51.08,50.79,51.04,52437.3032
2010-02-16 10:40:00,51.03,51.15,50.96,51.1,36369.5581370101,51.03,51.15,50.96,51.1,36369.5581
2010-02-16 10:50:00,51.08,51.1,50.97,51.05,26164.368689610248,51.08,51.1,50.97,51.05,26164.3687
2010-02-16 11:00:00,51.04,51.05,50.97,51.01,37563.782434046254,51.04,51.05,50.97,51.01,37563.7824
2010-02-16 11:10:00,51.0,51.1,51.0,51.09,24644.446857018786,51.0,51.1,51.0,51.09,24644.4469
2010-02-16 11:20:00,51.09,51.12,51.0,51.05,36152.42644663989,51.09,51.12,51.0,51.05,36152.4264
2010-02-16 11:30:00,51.05,51.13,51.0,51.01,34741.070459233524,51.05,51.13,51.0,51.01,34741.0705
2010-02-16 11:40:00,50.99,51.13,50.99,51.06,33763.97785256759,50.99,51.13,50.99,51.06,33763.9779
2010-02-16 11:50:00,51.06,51.16,51.05,51.14,26055.802844425143,51.06,51.16,51.05,51.14,26055.8028
2010-02-16 12:00:00,51.13,51.16,51.11,51.12,20301.8130496146,51.13,51.16,51.11,51.12,20301.813
2010-02-16 12:10:00,51.12,51.13,51.05,51.08,27250.02714146129,51.12,51.13,51.05,51.08,27250.0271
2010-02-16 12:20:00,51.08,51.09,51.04,51.07,24970.144392574097,51.08,51.09,51.04,51.07,24970.1444
2010-02-16 12:30:00,51.08,51.15,51.07,51.14,14547.82325480404,51.08,51.15,51.07,51.14,14547.8233
2010-02-16 12:40:00,51.13,51.18,51.08,51.17,21170.33981109543,51.13,51.18,51.08,51.17,21170.3398
2010-02-16 12:50:00,51.17,51.2,51.15,51.18,21604.60319183585,51.17,51.2,51.15,51.18,21604.6032
2010-02-16 13:00:00,51.18,51.2,51.08,51.09,26924.329605905983,51.18,51.2,51.08,51.09,26924.3296
2010-02-16 13:10:00,51.11,51.19,51.11,51.15,26055.802844425143,51.11,51.19,51.11,51.15,26055.8028
2010-02-16 13:20:00,51.16,51.21,51.1,51.2,28335.685593312344,51.16,51.21,51.1,51.2,28335.6856
2010-02-16 13:30:00,51.2,51.21,51.1,51.17,67419.38985995007,51.2,51.21,51.1,51.17,67419.3899
2010-02-16 13:40:00,51.17,51.19,51.16,51.19,31266.96341331017,51.17,51.19,51.16,51.19,31266.9634
2010-02-16 13:50:00,51.19,51.19,51.16,51.16,28118.55390294213,51.19,51.19,51.16,51.16,28118.5539
2010-02-16 14:00:00,51.18,51.2,51.13,51.2,51568.77646292477,51.18,51.2,51.13,51.2,51568.7765
2010-02-16 14:10:00,51.2,51.25,51.19,51.23,34089.675388122894,51.2,51.25,51.19,51.23,34089.6754
2010-02-16 14:20:00,51.23,51.32,51.23,51.31,33872.54369775269,51.23,51.32,51.23,51.31,33872.5437
2010-02-16 14:30:00,51.31,51.31,51.24,51.29,58734.12224514168,51.31,51.31,51.24,51.29,58734.1222
2010-02-16 14:40:00,51.29,51.33,51.27,51.27,65030.94126587776,51.29,51.33,51.27,51.27,65030.9413
2010-02-16 14:50:00,51.28,51.28,51.13,51.16,196395.6139398545,51.28,51.28,51.13,51.16,196395.6139
2010-02-16 15:00:00,51.16,51.16,51.0,51.03,207903.5935294756,51.16,51.16,51.0,51.03,207903.5935
2010-02-16 15:10:00,51.03,51.13,51.0,51.07,127239.1705569428,51.03,51.13,51.0,51.07,127239.1706
2010-02-16 15:20:00,51.07,51.07,50.96,50.96,96080.77298881771,51.07,51.07,50.96,50.96,96080.773
2010-02-16 15:30:00,50.97,50.99,50.92,50.93,179567.90793616328,50.97,50.99,50.92,50.93,179567.9079
2010-02-16 15:40:00,50.93,50.94,50.84,50.88,257083.9213983281,50.93,50.94,50.84,50.88,257083.9214
2010-02-16 15:50:00,50.89,50.9,50.72,50.78,527955.7051351645,50.89,50.9,50.72,50.78,527955.7051
2010-02-17 09:30:00,50.95,51.33,50.95,51.18,66333.73140809902,50.95,51.33,50.95,51.18,66333.7314
2010-02-17 09:40:00,51.2,51.32,51.06,51.3,40603.62609922919,51.2,51.32,51.06,51.3,40603.6261
2010-02-17 09:50:00,51.28,51.37,51.22,51.34,88155.46629030508,51.28,51.37,51.22,51.34,88155.4663
2010-02-17 10:00:00,51.35,51.4,51.18,51.33,63619.58527847139,51.35,51.4,51.18,51.33,63619.5853
2010-02-17 10:10:00,51.32,51.33,51.19,51.33,36803.82151775052,51.32,51.33,51.19,51.33,36803.8215
2010-02-17 10:20:00,51.34,51.51,51.33,51.51,37672.34827923135,51.34,51.51,51.33,51.51,37672.3483
2010-02-17 10:30:00,51.52,51.54,51.4,51.43,32786.88524590164,51.52,51.54,51.4,51.43,32786.8852
2010-02-17 10:40:00,51.43,51.54,51.43,51.47,29855.60742590381,51.43,51.54,51.43,51.47,29855.6074
2010-02-17 10:50:00,51.47,51.48,51.41,51.43,19324.72044294865,51.47,51.48,51.41,51.43,19324.7204
2010-02-17 11:00:00,51.43,51.47,51.31,51.45,42123.54793182065,51.43,51.47,51.31,51.45,42123.5479
2010-02-17 11:10:00,51.43,51.55,51.42,51.44,46466.18173922484,51.43,51.55,51.42,51.44,46466.1817
2010-02-17 11:20:00,51.44,51.49,51.3,51.3,27141.4612962762,51.44,51.49,51.3,51.3,27141.4613
2010-02-17 11:30:00,51.3,51.41,51.22,51.36,36369.5581370101,51.3,51.41,51.22,51.36,36369.5581
2010-02-17 11:40:00,51.36,51.37,51.27,51.34,37780.91412441646,51.36,51.37,51.27,51.34,37780.9141
2010-02-17 11:50:00,51.35,51.37,51.32,51.34,48311.801107371626,51.35,51.37,51.32,51.34,48311.8011
2010-02-17 12:00:00,51.34,51.37,51.31,51.35,53848.659211811966,51.34,51.37,51.31,51.35,53848.6592
2010-02-17 12:10:00,51.36,51.37,51.31,51.34,88046.90044511997,51.36,51.37,51.31,51.34,88046.9004
2010-02-17 12:20:00,51.35,51.43,51.34,51.42,60796.87330365867,51.35,51.43,51.34,51.42,60796.8733
2010-02-17 12:30:00,51.43,51.49,51.38,51.39,66876.56063402454,51.43,51.49,51.38,51.39,66876.5606
2010-02-17 12:40:00,51.39,51.45,51.37,51.44,51351.64477255456,51.39,51.45,51.37,51.44,51351.6448
2010-02-17 12:50:00,51.44,51.49,51.4,51.49,48746.06448811204,51.44,51.49,51.4,51.49,48746.0645
2010-02-17 13:00:00,51.5,51.58,51.47,51.57,52871.56660514602,51.5,51.58,51.47,51.57,52871.5666
2010-02-17 13:10:00,51.57,51.58,51.49,51.54,61339.7025295842,51.57,51.58,51.49,51.54,61339.7025
2010-02-17 13:20:00,51.53,51.64,51.51,51.64,91086.7441103029,51.53,51.64,51.51,51.64,91086.7441
2010-02-17 13:30:00,51.63,51.73,51.59,51.66,46900.44511996526,51.63,51.73,51.59,51.66,46900.4451
2010-02-17 13:40:00,51.66,51.73,51.59,51.66,55368.58104440344,51.66,51.73,51.59,51.66,55368.581
2010-02-17 13:50:00,51.66,51.66,51.59,51.66,23341.65671479753,51.66,51.66,51.59,51.66,23341.6567
2010-02-17 14:00:00,51.65,51.67,51.54,51.67,80230.15959179243,51.65,51.67,51.54,51.67,80230.1596
2010-02-17 14:10:00,51.66,51.7,51.6,51.68,78275.97437846054,51.66,51.7,51.6,51.68,78275.9744
2010-02-17 14:20:00,51.69,51.79,51.64,51.78,42449.24546737597,51.69,51.79,51.64,51.78,42449.2455
2010-02-17 14:30:00,51.79,51.8,51.7,51.72,63185.32189773097,51.79,51.8,51.7,51.72,63185.3219
2010-02-17 14:40:00,51.73,51.78,51.69,51.69,45054.82575181848,51.73,51.78,51.69,51.69,45054.8258
2010-02-17 14:50:00,51.7,51.71,51.63,51.67,41689.28455108023,51.7,51.71,51.63,51.67,41689.2846
2010-02-17 15:00:00,51.68,51.7,51.63,51.68,65790.9021821735,51.68,51.7,51.63,51.68,65790.9022
2010-02-17 15:10:00,51.68,51.72,51.65,51.68,47443.27434589079,51.68,51.72,51.65,51.68,47443.2743
2010-02-17 15:20:00,51.69,51.74,51.66,51.7,85007.05677993703,51.69,51.74,51.66,51.7,85007.0568
2010-02-17 15:30:00,51.69,51.8,51.68,51.78,111931.386385843,51.69,51.8,51.68,51.78,111931.3864
2010-02-17 15:40:00,51.78,51.8,51.7,51.75,129519.05330583,51.78,51.8,51.7,51.75,129519.0533
2010-02-17 15:50:00,51.76,51.82,51.67,51.79,288568.0165020085,51.76,51.82,51.67,51.79,288568.0165
2010-02-18 09:30:00,51.61,51.77,51.4,51.74,157746.17305395723,51.61,51.77,51.4,51.74,157746.1731
2010-02-18 09:40:00,51.75,51.78,51.65,51.73,137444.36000434263,51.75,51.78,51.65,51.73,137444.36
2010-02-18 09:50:00,51.74,51.92,51.73,51.89,100423.40679622193,51.74,51.92,51.73,51.89,100423.4068
2010-02-18 10:00:00,51.9,51.91,51.75,51.75,93692.32439474542,51.9,51.91,51.75,51.75,93692.3244
2010-02-18 10:10:00,51.76,51.78,51.66,51.75,72521.98458364999,51.76,51.78,51.66,51.75,72521.9846
2010-02-18 10:20:00,51.74,51.74,51.65,51.72,60145.47823254804,51.74,51.74,51.65,51.72,60145.4782
2010-02-18 10:30:00,51.71,51.71,51.55,51.63,59711.21485180762,51.71,51.71,51.55,51.63,59711.2149
2010-02-18 10:40:00,51.64,51.67,51.58,51.61,37780.91412441646,51.64,51.67,51.58,51.61,37780.9141
2010-02-18 10:50:00,51.59,51.65,51.58,51.6,39952.23102811856,51.59,51.65,51.58,51.6,39952.231
2010-02-18 11:00:00,51.6,51.61,51.5,51.51,55694.27857995874,51.6,51.61,51.5,51.51,55694.2786
2010-02-18 11:10:00,51.51,51.58,51.45,51.47,44511.99652589296,51.51,51.58,51.45,51.47,44511.9965
2010-02-18 11:20:00,51.47,51.54,51.43,51.44,47226.142655520576,51.47,51.54,51.43,51.44,47226.1427
2010-02-18 11:30:00,51.45,51.56,51.44,51.49,42883.508848116384,51.45,51.56,51.44,51.49,42883.5088
2010-02-18 11:40:00,51.5,51.58,51.49,51.51,33981.1095429378,51.5,51.58,51.49,51.51,33981.1095
2010-02-18 11:50:00,51.51,51.51,51.44,51.47,88806.86136141571,51.51,51.51,51.44,51.47,88806.8614
2010-02-18 12:00:00,51.47,51.51,51.47,51.49,35501.03137552926,51.47,51.51,51.47,51.49,35501.0314
2010-02-18 12:10:00,51.5,51.54,51.44,51.46,38215.17750515688,51.5,51.54,51.44,51.46,38215.1775
2010-02-18 12:20:00,51.46,51.52,51.44,51.44,32026.924329605907,51.46,51.52,51.44,51.44,32026.9243
2010-02-18 12:30:00,51.44,51.5,51.44,51.45,58082.72717403105,51.44,51.5,51.44,51.45,58082.7272
2010-02-18 12:40:00,51.45,51.52,51.43,51.49,39300.83595700793,51.45,51.52,51.43,51.49,39300.836
2010-02-18 12:50:00,51.49,51.54,51.49,51.54,30941.26587775486,51.49,51.54,51.49,51.54,30941.2659
2010-02-18 13:00:00,51.54,51.57,51.51,51.54,44186.29899033765,51.54,51.57,51.51,51.54,44186.299
2010-02-18 13:10:00,51.53,51.55,51.5,51.54,44186.29899033765,51.53,51.55,51.5,51.54,44186.299
2010-02-18 13:20:00,51.54,51.58,51.51,51.58,74367.60395179677,51.54,51.58,51.51,51.58,74367.604
2010-02-18 13:30:00,51.59,51.64,51.56,51.56,47877.537726631206,51.59,51.64,51.56,51.56,47877.5377
2010-02-18 13:40:00,51.57,51.62,51.56,51.57,37129.51905330584,51.57,51.62,51.56,51.57,37129.5191
2010-02-18 13:50:00,51.58,51.61,51.52,51.53,45923.35251329932,51.58,51.61,51.52,51.53,45923.3525
2010-02-18 14:00:00,51.52,51.55,51.47,51.52,51785.90815329498,51.52,51.55,51.47,51.52,51785.9082
2010-02-18 14:10:00,51.51,51.64,51.49,51.63,56345.67365106937,51.51,51.64,51.49,51.63,56345.6737
2010-02-18 14:20:00,51.63,51.63,51.55,51.55,44186.29899033765,51.63,51.63,51.55,51.55,44186.299
2010-02-18 14:30:00,51.55,51.68,51.54,51.61,63836.7169688416,51.55,51.68,51.54,51.61,63836.717
2010-02-18 14:40:00,51.6,51.6,51.53,51.56,43317.7722288568,51.6,51.6,51.53,51.56,43317.7722
2010-02-18 14:50:00,51.57,51.61,51.54,51.55,61231.13668439909,51.57,51.61,51.54,51.55,61231.1367
2010-02-18 15:00:00,51.56,51.61,51.56,51.56,83921.39832808598,51.56,51.61,51.56,51.56,83921.3983
2010-02-18 15:10:00,51.57,51.61,51.56,51.59,62642.492671805456,51.57,51.61,51.56,51.59,62642.4927
2010-02-18 15:20:00,51.59,51.61,51.54,51.58,74150.47226142656,51.59,51.61,51.54,51.58,74150.4723
2010-02-18 15:30:00,51.57,51.63,51.56,51.61,100640.53848659212,51.57,51.63,51.56,51.61,100640.5385
2010-02-18 15:40:00,51.61,51.68,51.58,51.6,115839.7568125068,51.61,51.68,51.58,51.6,115839.7568
2010-02-18 15:50:00,51.6,51.66,51.55,51.56,182499.1857561611,51.6,51.66,51.55,51.56,182499.1858
2010-02-19 09:30:00,51.44,51.62,51.3,51.52,321246.335902725,51.44,51.62,51.3,51.52,321246.3359
2010-02-19 09:40:00,51.52,51.52,51.11,51.31,156117.68537618066,51.52,51.52,51.11,51.31,156117.6854
2010-02-19 09:50:00,51.31,51.5,51.3,51.46,46249.05004885463,51.31,51.5,51.3,51.46,46249.05
2010-02-19 10:00:00,51.46,51.58,51.42,51.53,56888.5028769949,51.46,51.58,51.42,51.53,56888.5029
2010-02-19 10:10:00,51.51,51.69,51.46,51.66,49397.45955922267,51.51,51.69,51.46,51.66,49397.4596
2010-02-19 10:20:00,51.63,51.89,51.61,51.8,70133.53598957768,51.63,51.89,51.61,51.8,70133.536
2010-02-19 10:30:00,51.8,51.84,51.68,51.75,38323.74335034198,51.8,51.84,51.68,51.75,38323.7434
2010-02-19 10:40:00,51.74,52.0,51.72,51.89,73716.20888068614,51.74,52.0,51.72,51.89,73716.2089
2010-02-19 10:50:00,51.89,51.96,51.85,51.95,57974.16132884595,51.89,51.96,51.85,51.95,57974.1613
2010-02-19 11:00:00,51.94,51.95,51.81,51.91,83704.26663771577,51.94,51.95,51.81,51.91,83704.2666
2010-02-19 11:10:00,51.9,51.97,51.82,51.87,106177.39659103246,51.9,51.97,51.82,51.87,106177.3966
2010-02-19 11:20:00,51.89,52.1,51.88,52.06,41580.71870589512,51.89,52.1,51.88,52.06,41580.7187
2010-02-19 11:30:00,52.04,52.28,52.03,52.26,172185.43046357617,52.04,52.28,52.03,52.26,172185.4305
2010-02-19 11:40:00,52.26,52.28,52.13,52.13,37889.47996960156,52.26,52.28,52.13,52.13,37889.48
2010-02-19 11:50:00,52.13,52.27,52.13,52.23,59276.9514710672,52.13,52.27,52.13,52.23,59276.9515
2010-02-19 12:00:00,52.24,52.36,52.19,52.32,85441.32016067745,52.24,52.36,52.19,52.32,85441.3202
2010-02-19 12:10:00,52.3,52.36,52.19,52.24,84898.49093475193,52.3,52.36,52.19,52.24,84898.4909
2010-02-19 12:20:00,52.25,52.36,52.24,52.27,77841.71099772012,52.25,52.36,52.24,52.27,77841.711
2010-02-19 12:30:00,52.28,52.38,52.28,52.38,52328.737379220496,52.28,52.38,52.28,52.38,52328.7374
2010-02-19 12:40:00,52.37,52.41,52.36,52.4,55802.84442514385,52.37,52.41,52.36,52.4,55802.8444
2010-02-19 12:50:00,52.4,52.48,52.39,52.48,72521.98458364999,52.4,52.48,52.39,52.48,72521.9846
2010-02-19 13:00:00,52.48,52.49,52.44,52.46,66116.59971772881,52.48,52.49,52.44,52.46,66116.5997
2010-02-19 13:10:00,52.46,52.46,52.33,52.33,82510.04234067962,52.46,52.46,52.33,52.33,82510.0423
2010-02-19 13:20:00,52.33,52.37,52.25,52.37,79578.7645206818,52.33,52.37,52.25,52.37,79578.7645
2010-02-19 13:30:00,52.36,52.4,52.32,52.39,37346.65074367605,52.36,52.4,52.32,52.39,37346.6507
2010-02-19 13:40:00,52.39,52.48,52.34,52.34,58516.99055477147,52.39,52.48,52.34,52.34,58516.9906
2010-02-19 13:50:00,52.35,52.35,52.24,52.31,43426.33807404191,52.35,52.35,52.24,52.31,43426.3381
2010-02-19 14:00:00,52.31,52.32,52.21,52.21,50591.68385625882,52.31,52.32,52.21,52.21,50591.6839
2010-02-19 14:10:00,52.21,52.32,52.21,52.26,89783.95396808164,52.21,52.32,52.21,52.26,89783.954
2010-02-19 14:20:00,52.27,52.36,52.26,52.27,56888.5028769949,52.27,52.36,52.26,52.27,56888.5029
2010-02-19 14:30:00,52.27,52.3,52.24,52.24,53740.09336662686,52.27,52.3,52.24,52.24,53740.0934
2010-02-19 14:40:00,52.24,52.24,52.13,52.13,53088.69829551623,52.24,52.24,52.13,52.13,53088.6983
2010-02-19 14:50:00,52.13,52.18,52.09,52.1,81532.94973401369,52.13,52.18,52.09,52.1,81532.9497
2010-02-19 15:00:00,52.11,52.13,52.03,52.11,55802.84442514385,52.11,52.13,52.03,52.11,55802.8444
2010-02-19 15:10:00,52.11,52.13,52.0,52.04,114971.23005102597,52.11,52.13,52.0,52.04,114971.2301
2010-02-19 15:20:00,52.04,52.13,52.04,52.08,79144.50113994138,52.04,52.13,52.04,52.08,79144.5011
2010-02-19 15:30:00,52.08,52.21,52.08,52.21,107697.31842362392,52.08,52.21,52.08,52.21,107697.3184
2010-02-19 15:40:00,52.2,52.24,52.16,52.22,97166.43144066876,52.2,52.24,52.16,52.22,97166.4314
2010-02-19 15:50:00,52.22,52.26,52.14,52.14,192052.98013245035,52.22,52.26,52.14,52.14,192052.9801
2010-02-22 09:30:00,51.88,52.19,51.75,51.77,142329.82303767235,51.88,52.19,51.75,51.77,142329.823
2010-02-22 09:40:00,51.78,51.85,51.58,51.59,90869.61241993267,51.78,51.85,51.58,51.59,90869.6124
2010-02-22 09:50:00,51.59,51.81,51.59,51.66,80121.59374660732,51.59,51.81,51.59,51.66,80121.5937
2010-02-22 10:00:00,51.66,51.68,51.35,51.51,72413.41873846488,51.66,51.68,51.35,51.51,72413.4187
2010-02-22 10:10:00,51.53,51.57,51.37,51.37,36695.25567256541,51.53,51.57,51.37,51.37,36695.2557
2010-02-22 10:20:00,51.37,51.55,51.35,51.54,49288.89371403757,51.37,51.55,51.35,51.54,49288.8937
2010-02-22 10:30:00,51.54,51.66,51.53,51.59,55585.71273477364,51.54,51.66,51.53,51.59,55585.7127
2010-02-22 10:40:00,51.6,51.69,51.58,51.61,29421.344045163394,51.6,51.69,51.58,51.61,29421.344
2010-02-22 10:50:00,51.6,51.6,51.45,51.47,26272.93453479536,51.6,51.6,51.45,51.47,26272.9345
2010-02-22 11:00:00,51.47,51.54,51.45,51.47,19216.154597763543,51.47,51.54,51.45,51.47,19216.1546
2010-02-22 11:10:00,51.48,51.49,51.36,51.39,38649.4408858973,51.48,51.49,51.36,51.39,38649.4409
2010-02-22 11:20:00,51.4,51.47,51.34,51.42,32135.49017479101,51.4,51.47,51.34,51.42,32135.4902
2010-02-22 11:30:00,51.41,51.43,51.29,51.31,38758.0067310824,51.41,51.43,51.29,51.31,38758.0067
2010-02-22 11:40:00,51.3,51.39,51.3,51.33,61773.965910324616,51.3,51.39,51.3,51.33,61773.9659
2010-02-22 11:50:00,51.33,51.37,51.31,51.33,86092.71523178808,51.33,51.37,51.31,51.33,86092.7152
2010-02-22 12:00:00,51.35,51.4,51.32,51.34,30941.26587775486,51.35,51.4,51.32,51.34,30941.2659
2010-02-22 12:10:00,51.34,51.48,51.34,51.37,43643.46976441212,51.34,51.48,51.34,51.37,43643.4698
2010-02-22 12:20:00,51.39,51.55,51.35,51.55,51894.47399848008,51.39,51.55,51.35,51.55,51894.474
2010-02-22 12:30:00,51.56,51.65,51.53,51.54,106611.65997177288,51.56,51.65,51.53,51.54,106611.66
2010-02-22 12:40:00,51.53,51.57,51.43,51.46,40603.62609922919,51.53,51.57,51.43,51.46,40603.6261
2010-02-22 12:50:00,51.46,51.46,51.32,51.36,37020.95320812073,51.46,51.46,51.32,51.36,37020.9532
2010-02-22 13:00:00,51.36,51.42,51.27,51.28,39409.40180219303,51.36,51.42,51.27,51.28,39409.4018
2010-02-22 13:10:00,51.28,51.29,51.19,51.25,40929.3236347845,51.28,51.29,51.19,51.25,40929.3236
2010-02-22 13:20:00,51.25,51.27,51.23,51.27,19541.85213331886,51.25,51.27,51.23,51.27,19541.8521
2010-02-22 13:30:00,51.27,51.31,51.27,51.31,17370.535229616762,51.27,51.31,51.27,51.31,17370.5352
2010-02-22 13:40:00,51.31,51.38,51.29,51.32,31592.660948865487,51.31,51.38,51.29,51.32,31592.6609
2010-02-22 13:50:00,51.32,51.35,51.27,51.31,33112.58278145696,51.32,51.35,51.27,51.31,33112.5828
2010-02-22 14:00:00,51.32,51.35,51.26,51.27,27792.85636738682,51.32,51.35,51.26,51.27,27792.8564
2010-02-22 14:10:00,51.27,51.35,51.27,51.3,32461.187710346327,51.27,51.35,51.27,51.3,32461.1877
2010-02-22 14:20:00,51.3,51.32,51.24,51.24,42232.11377700576,51.3,51.32,51.24,51.24,42232.1138
2010-02-22 14:30:00,51.24,51.28,51.22,51.24,42123.54793182065,51.24,51.28,51.22,51.24,42123.5479
2010-02-22 14:40:00,51.23,51.23,51.19,51.22,45597.654977744,51.23,51.23,51.19,51.22,45597.655
2010-02-22 14:50:00,51.22,51.27,51.21,51.24,39300.83595700793,51.22,51.27,51.21,51.24,39300.836
2010-02-22 15:00:00,51.24,51.24,51.19,51.23,54934.317663663016,51.24,51.24,51.19,51.23,54934.3177
2010-02-22 15:10:00,51.22,51.26,51.22,51.23,37238.08489849094,51.22,51.26,51.22,51.23,37238.0849
2010-02-22 15:20:00,51.25,51.31,51.24,51.29,40386.49440885898,51.25,51.31,51.24,51.29,40386.4944
2010-02-22 15:30:00,51.29,51.3,51.24,51.29,61014.00499402888,51.29,51.3,51.24,51.29,61014.005
2010-02-22 15:40:00,51.29,51.29,51.18,51.19,128759.09238953426,51.29,51.29,51.18,51.19,128759.0924
2010-02-22 15:50:00,51.19,51.28,51.15,51.28,248072.9562479644,51.19,51.28,51.15,51.28,248072.9562
2010-02-23 09:30:00,51.24,51.54,51.19,51.42,102160.4603191836,51.24,51.54,51.19,51.42,102160.4603
2010-02-23 09:40:00,51.43,51.64,51.37,51.61,59385.51731625231,51.43,51.64,51.37,51.61,59385.5173
2010-02-23 09:50:00,51.63,51.67,51.5,51.61,50917.38139181414,51.63,51.67,51.5,51.61,50917.3814
2010-02-23 10:00:00,51.59,51.69,51.19,51.2,115296.92758658128,51.59,51.69,51.19,51.2,115296.9276
2010-02-23 10:10:00,51.2,51.22,51.08,51.13,146781.02269026166,51.2,51.22,51.08,51.13,146781.0227
2010-02-23 10:20:00,51.13,51.16,50.8,50.81,72739.1162740202,51.13,51.16,50.8,50.81,72739.1163
2010-02-23 10:30:00,50.81,51.0,50.79,50.92,49180.32786885246,50.81,51.0,50.79,50.92,49180.3279
2010-02-23 10:40:00,50.92,50.95,50.87,50.93,26707.197915535773,50.92,50.95,50.87,50.93,26707.1979
2010-02-23 10:50:00,50.93,51.02,50.91,50.96,30289.87080664423,50.93,51.02,50.91,50.96,30289.8708
2010-02-23 11:00:00,50.96,51.03,50.84,50.86,38649.4408858973,50.96,51.03,50.84,50.86,38649.4409
2010-02-23 11:10:00,50.85,50.9,50.72,50.72,53414.395831071546,50.85,50.9,50.72,50.72,53414.3958
2010-02-23 11:20:00,50.72,50.84,50.72,50.82,42340.67962219086,50.72,50.84,50.72,50.82,42340.6796
2010-02-23 11:30:00,50.83,50.88,50.82,50.86,24210.18347627836,50.83,50.88,50.82,50.86,24210.1835
2010-02-23 11:40:00,50.86,50.9,50.84,50.89,46683.31342959505,50.86,50.9,50.84,50.89,46683.3134
2010-02-23 11:50:00,50.9,50.9,50.78,50.81,43317.7722288568,50.9,50.9,50.78,50.81,43317.7722
2010-02-23 12:00:00,50.81,50.82,50.73,50.74,46683.31342959505,50.81,50.82,50.73,50.74,46683.3134
2010-02-23 12:10:00,50.74,50.77,50.67,50.67,45706.22082292911,50.74,50.77,50.67,50.67,45706.2208
2010-02-23 12:20:00,50.68,50.72,50.53,50.57,117576.81033546849,50.68,50.72,50.53,50.57,117576.8103
2010-02-23 12:30:00,50.57,50.62,50.52,50.61,107154.4891976984,50.57,50.62,50.52,50.61,107154.4892
2010-02-23 12:40:00,50.61,50.79,50.61,50.78,71219.19444142873,50.61,50.79,50.61,50.78,71219.1944
2010-02-23 12:50:00,50.78,50.78,50.66,50.72,41689.28455108023,50.78,50.78,50.66,50.72,41689.2846
2010-02-23 13:00:00,50.72,50.73,50.57,50.68,66116.59971772881,50.72,50.73,50.57,50.68,66116.5997
2010-02-23 13:10:00,50.69,50.72,50.65,50.72,37998.04581478667,50.69,50.72,50.65,50.72,37998.0458
2010-02-23 13:20:00,50.72,50.8,50.7,50.72,41146.45532515471,50.72,50.8,50.7,50.72,41146.4553
2010-02-23 13:30:00,50.72,50.73,50.66,50.72,45814.78666811421,50.72,50.73,50.66,50.72,45814.7867
2010-02-23 13:40:00,50.72,50.74,50.66,50.67,60688.307458473566,50.72,50.74,50.66,50.67,60688.3075
2010-02-23 13:50:00,50.67,50.71,50.63,50.68,59819.780696992726,50.67,50.71,50.63,50.68,59819.7807
2010-02-23 14:00:00,50.68,50.72,50.66,50.7,77407.4476169797,50.68,50.72,50.66,50.7,77407.4476
2010-02-23 14:10:00,50.7,50.77,50.67,50.7,85658.45185104766,50.7,50.77,50.67,50.7,85658.4519
2010-02-23 14:20:00,50.68,50.73,50.64,50.64,41037.889479969606,50.68,50.73,50.64,50.64,41037.8895
2010-02-23 14:30:00,50.64,50.77,50.64,50.73,61773.965910324616,50.64,50.77,50.64,50.73,61773.9659
2010-02-23 14:40:00,50.72,50.79,50.7,50.74,52437.3032244056,50.72,50.79,50.7,50.74,52437.3032
2010-02-23 14:50:00,50.74,50.83,50.73,50.78,51568.77646292477,50.74,50.83,50.73,50.78,51568.7765
2010-02-23 15:00:00,50.78,50.81,50.74,50.78,42666.377157746174,50.78,50.81,50.74,50.78,42666.3772
2010-02-23 15:10:00,50.78,50.88,50.77,50.86,61122.57083921399,50.78,50.88,50.77,50.86,61122.5708
2010-02-23 15:20:00,50.86,50.87,50.82,50.85,37889.47996960156,50.86,50.87,50.82,50.85,37889.48
2010-02-23 15:30:00,50.85,50.89,50.82,50.88,195961.3505591141,50.85,50.89,50.82,50.88,195961.3506
2010-02-23 15:40:00,50.89,50.91,50.86,50.88,193138.6385843014,50.89,50.91,50.86,50.88,193138.6386
2010-02-23 15:50:00,50.89,50.95,50.75,50.86,421886.8743893171,50.89,50.95,50.75,50.86,421886.8744
2010-02-24 09:30:00,50.94,51.54,50.94,51.18,123982.19520138964,50.94,51.54,50.94,51.18,123982.1952
2010-02-24 09:40:00,51.17,51.4,51.16,51.32,45706.22082292911,51.17,51.4,51.16,51.32,45706.2208
2010-02-24 09:50:00,51.32,51.42,51.22,51.27,39952.23102811856,51.32,51.42,51.22,51.27,39952.231
2010-02-24 10:00:00,51.26,51.26,50.93,50.94,61882.53175550972,51.26,51.26,50.93,50.94,61882.5318
2010-02-24 10:10:00,50.93,50.97,50.79,50.83,69373.57507328194,50.93,50.97,50.79,50.83,69373.5751
2010-02-24 10:20:00,50.82,50.84,50.72,50.79,50374.55216588861,50.82,50.84,50.72,50.79,50374.5522
2010-02-24 10:30:00,50.78,50.92,50.72,50.92,98794.91911844534,50.78,50.92,50.72,50.92,98794.9191
2010-02-24 10:40:00,50.92,51.11,50.88,51.06,93800.89023993052,50.92,51.11,50.88,51.06,93800.8902
2010-02-24 10:50:00,51.06,51.19,50.96,51.0,35718.16306589947,51.06,51.19,50.96,51.0,35718.1631
2010-02-24 11:00:00,51.01,51.19,50.99,51.03,24535.88101183368,51.01,51.19,50.99,51.03,24535.881
2010-02-24 11:10:00,51.03,51.05,50.88,50.89,42883.508848116384,51.03,51.05,50.88,50.89,42883.5088
2010-02-24 11:20:00,50.9,50.95,50.82,50.84,59385.51731625231,50.9,50.95,50.82,50.84,59385.5173
2010-02-24 11:30:00,50.84,50.91,50.72,50.79,63402.45358810118,50.84,50.91,50.72,50.79,63402.4536
2010-02-24 11:40:00,50.78,50.85,50.72,50.8,38106.61165997177,50.78,50.85,50.72,50.8,38106.6117
2010-02-24 11:50:00,50.8,50.94,50.8,50.9,32786.88524590164,50.8,50.94,50.8,50.9,32786.8852
2010-02-24 12:00:00,50.89,50.89,50.81,50.83,29312.77819997829,50.89,50.89,50.81,50.83,29312.7782
2010-02-24 12:10:00,50.83,50.86,50.74,50.84,44837.69406144827,50.83,50.86,50.74,50.84,44837.6941
2010-02-24 12:20:00,50.84,50.88,50.8,50.81,74041.90641624146,50.84,50.88,50.8,50.81,74041.9064
2010-02-24 12:30:00,50.81,50.85,50.76,50.76,31701.22679405059,50.81,50.85,50.76,50.76,31701.2268
2010-02-24 12:40:00,50.77,50.84,50.74,50.83,22147.43241776137,50.77,50.84,50.74,50.83,22147.4324
2010-02-24 12:50:00,50.82,50.82,50.69,50.71,31266.96341331017,50.82,50.82,50.69,50.71,31266.9634
2010-02-24 13:00:00,50.7,50.75,50.7,50.72,31809.792639235697,50.7,50.75,50.7,50.72,31809.7926
2010-02-24 13:10:00,50.72,50.86,50.71,50.77,32678.319400716537,50.72,50.86,50.71,50.77,32678.3194
2010-02-24 13:20:00,50.78,50.8,50.74,50.77,18130.496145912497,50.78,50.8,50.74,50.77,18130.4961
2010-02-24 13:30:00,50.77,50.81,50.74,50.75,30289.87080664423,50.77,50.81,50.74,50.75,30289.8708
2010-02-24 13:40:00,50.76,50.78,50.71,50.73,18130.496145912497,50.76,50.78,50.71,50.73,18130.4961
2010-02-24 13:50:00,50.72,50.75,50.7,50.73,27684.29052220172,50.72,50.75,50.7,50.73,27684.2905
2010-02-24 14:00:00,50.73,50.74,50.66,50.67,30941.26587775486,50.73,50.74,50.66,50.67,30941.2659
2010-02-24 14:10:00,50.67,50.7,50.66,50.67,35718.16306589947,50.67,50.7,50.66,50.67,35718.1631
2010-02-24 14:20:00,50.67,50.68,50.63,50.64,77624.57930734991,50.67,50.68,50.63,50.64,77624.5793
2010-02-24 14:30:00,50.63,50.69,50.57,50.57,104657.474758441,50.63,50.69,50.57,50.57,104657.4748
2010-02-24 14:40:00,50.58,50.62,50.53,50.6,58625.55639995658,50.58,50.62,50.53,50.6,58625.5564
2010-02-24 14:50:00,50.6,50.61,50.56,50.57,61014.00499402888,50.6,50.61,50.56,50.57,61014.005
2010-02-24 15:00:00,50.57,50.61,50.57,50.58,82835.73987623493,50.57,50.61,50.57,50.58,82835.7399
2010-02-24 15:10:00,50.58,50.61,50.49,50.49,132993.16035175335,50.58,50.61,50.49,50.49,132993.1604
2010-02-24 15:20:00,50.49,50.57,50.49,50.56,74584.73564216698,50.49,50.57,50.49,50.56,74584.7356
2010-02-24 15:30:00,50.55,50.68,50.54,50.66,141027.0328954511,50.55,50.68,50.54,50.66,141027.0329
2010-02-24 15:40:00,50.67,50.72,50.66,50.67,151775.05156877646,50.67,50.72,50.66,50.67,151775.0516
2010-02-24 15:50:00,50.68,50.95,50.42,50.93,1187384.6487894908,50.68,50.95,50.42,50.93,1187384.6488
2010-02-25 09:30:00,50.04,50.24,49.94,50.03,194224.2970361524,50.04,50.24,49.94,50.03,194224.297
2010-02-25 09:40:00,50.03,50.09,49.86,49.87,125176.4194984258,50.03,50.09,49.86,49.87,125176.4195
2010-02-25 09:50:00,49.87,50.02,49.84,49.99,104983.17229399632,49.87,50.02,49.84,49.99,104983.1723
2010-02-25 10:00:00,49.99,50.0,49.79,49.8,142221.25719248725,49.99,50.0,49.79,49.8,142221.2572
2010-02-25 10:10:00,49.8,49.86,49.77,49.83,87721.20290956466,49.8,49.86,49.77,49.83,87721.2029
2010-02-25 10:20:00,49.84,49.99,49.84,49.98,83704.26663771577,49.84,49.99,49.84,49.98,83704.2666
2010-02-25 10:30:00,49.97,49.98,49.79,49.87,85549.88600586256,49.97,49.98,49.79,49.87,85549.886
2010-02-25 10:40:00,49.86,49.88,49.79,49.84,61556.834219954406,49.86,49.88,49.79,49.84,61556.8342
2010-02-25 10:50:00,49.86,49.99,49.83,49.83,55802.84442514385,49.86,49.99,49.83,49.83,55802.8444
2010-02-25 11:00:00,49.84,49.88,49.83,49.86,68613.61415698621,49.84,49.88,49.83,49.86,68613.6142
2010-02-25 11:10:00,49.86,50.02,49.86,50.01,80881.55466290306,49.86,50.02,49.86,50.01,80881.5547
2010-02-25 11:20:00,50.02,50.02,49.91,50.02,78384.54022364564,50.02,50.02,49.91,50.02,78384.5402
2010-02-25 11:30:00,50.02,50.09,49.91,50.04,61339.7025295842,50.02,50.09,49.91,50.04,61339.7025
2010-02-25 11:40:00,50.05,50.11,49.96,49.99,50048.8546303333,50.05,50.11,49.96,49.99,50048.8546
2010-02-25 11:50:00,50.0,50.04,49.94,49.99,32461.187710346327,50.0,50.04,49.94,49.99,32461.1877
2010-02-25 12:00:00,49.99,50.13,49.98,50.12,42774.94300293128,49.99,50.13,49.98,50.12,42774.943
2010-02-25 12:10:00,50.11,50.14,50.03,50.03,34958.202149603734,50.11,50.14,50.03,50.03,34958.2021
2010-02-25 12:20:00,50.04,50.1,50.03,50.07,39735.09933774835,50.04,50.1,50.03,50.07,39735.0993
2010-02-25 12:30:00,50.06,50.06,49.98,50.02,52871.56660514602,50.06,50.06,49.98,50.02,52871.5666
2010-02-25 12:40:00,50.02,50.07,50.02,50.06,37563.782434046254,50.02,50.07,50.02,50.06,37563.7824
2010-02-25 12:50:00,50.05,50.14,50.05,50.06,46900.44511996526,50.05,50.14,50.05,50.06,46900.4451
2010-02-25 13:00:00,50.07,50.08,50.02,50.03,27792.85636738682,50.07,50.08,50.02,50.03,27792.8564
2010-02-25 13:10:00,50.04,50.09,50.02,50.04,21496.037346650744,50.04,50.09,50.02,50.04,21496.0373
2010-02-25 13:20:00,50.04,50.09,50.02,50.08,35392.465530344154,50.04,50.09,50.02,50.08,35392.4655
2010-02-25 13:30:00,50.08,50.15,50.08,50.13,37020.95320812073,50.08,50.15,50.08,50.13,37020.9532
2010-02-25 13:40:00,50.14,50.24,50.08,50.24,57214.20041255021,50.14,50.24,50.08,50.24,57214.2004
2010-02-25 13:50:00,50.24,50.46,50.23,50.46,94777.98284659648,50.24,50.46,50.23,50.46,94777.9828
2010-02-25 14:00:00,50.47,50.58,50.37,50.4,85441.32016067745,50.47,50.58,50.37,50.4,85441.3202
2010-02-25 14:10:00,50.41,50.46,50.37,50.42,42774.94300293128,50.41,50.46,50.37,50.42,42774.943
2010-02-25 14:20:00,50.43,50.52,50.39,50.43,46900.44511996526,50.43,50.52,50.39,50.43,46900.4451
2010-02-25 14:30:00,50.42,50.53,50.36,50.37,62642.492671805456,50.42,50.53,50.36,50.37,62642.4927
2010-02-25 14:40:00,50.37,50.51,50.37,50.37,36695.25567256541,50.37,50.51,50.37,50.37,36695.2557
2010-02-25 14:50:00,50.36,50.46,50.33,50.38,43752.03560959722,50.36,50.46,50.33,50.38,43752.0356
2010-02-25 15:00:00,50.39,50.63,50.38,50.54,79687.3303658669,50.39,50.63,50.38,50.54,79687.3304
2010-02-25 15:10:00,50.55,50.56,50.42,50.44,62316.79513625014,50.55,50.56,50.42,50.44,62316.7951
2010-02-25 15:20:00,50.44,50.54,50.4,50.52,85441.32016067745,50.44,50.54,50.4,50.52,85441.3202
2010-02-25 15:30:00,50.53,50.61,50.48,50.54,115731.19096732169,50.53,50.61,50.48,50.54,115731.191
2010-02-25 15:40:00,50.54,50.61,50.49,50.49,179025.07871023778,50.54,50.61,50.49,50.49,179025.0787
2010-02-25 15:50:00,50.5,50.55,50.4,50.55,203669.52556725653,50.5,50.55,50.4,50.55,203669.5256
2010-02-26 09:30:00,50.49,50.55,50.24,50.5,65899.4680273586,50.49,50.55,50.24,50.5,65899.468
2010-02-26 09:40:00,50.53,50.66,50.49,50.63,54608.6201281077,50.53,50.66,50.49,50.63,54608.6201
2010-02-26 09:50:00,50.62,50.66,50.54,50.54,55368.58104440344,50.62,50.66,50.54,50.54,55368.581
2010-02-26 10:00:00,50.51,50.55,50.26,50.36,91955.27087178374,50.51,50.55,50.26,50.36,91955.2709
2010-02-26 10:10:00,50.35,50.6,50.31,50.59,73933.34057105635,50.35,50.6,50.31,50.59,73933.3406
2010-02-26 10:20:00,50.56,50.66,50.49,50.66,42557.81131256107,50.56,50.66,50.49,50.66,42557.8113
2010-02-26 10:30:00,50.66,50.83,50.63,50.74,58299.85886440126,50.66,50.83,50.63,50.74,58299.8589
2010-02-26 10:40:00,50.73,50.84,50.69,50.69,38432.30919552709,50.73,50.84,50.69,50.69,38432.3092
2010-02-26 10:50:00,50.71,50.72,50.6,50.68,41363.587015524914,50.71,50.72,50.6,50.68,41363.587
2010-02-26 11:00:00,50.68,50.81,50.68,50.81,32026.924329605907,50.68,50.81,50.68,50.81,32026.9243
2010-02-26 11:10:00,50.81,50.83,50.72,50.73,27575.724677016613,50.81,50.83,50.72,50.73,27575.7247
2010-02-26 11:20:00,50.73,50.77,50.7,50.71,28227.11974812724,50.73,50.77,50.7,50.71,28227.1197
2010-02-26 11:30:00,50.7,50.76,50.66,50.75,35501.03137552926,50.7,50.76,50.66,50.75,35501.0314
2010-02-26 11:40:00,50.75,50.8,50.61,50.65,65573.77049180328,50.75,50.8,50.61,50.65,65573.7705
2010-02-26 11:50:00,50.66,50.75,50.64,50.72,44837.69406144827,50.66,50.75,50.64,50.72,44837.6941
2010-02-26 12:00:00,50.72,50.75,50.64,50.71,41906.41624145044,50.72,50.75,50.64,50.71,41906.4162
2010-02-26 12:10:00,50.72,50.78,50.67,50.74,48854.63033329714,50.72,50.78,50.67,50.74,48854.6303
2010-02-26 12:20:00,50.74,50.74,50.67,50.73,20518.944739984803,50.74,50.74,50.67,50.73,20518.9447
2010-02-26 12:30:00,50.74,50.79,50.67,50.75,26381.50037998045,50.74,50.79,50.67,50.75,26381.5004
2010-02-26 12:40:00,50.75,50.81,50.71,50.71,23233.09086961242,50.75,50.81,50.71,50.71,23233.0909
2010-02-26 12:50:00,50.71,50.72,50.64,50.72,19541.85213331886,50.71,50.72,50.64,50.72,19541.8521
2010-02-26 13:00:00,50.72,50.73,50.65,50.65,23233.09086961242,50.72,50.73,50.65,50.65,23233.0909
2010-02-26 13:10:00,50.65,50.7,50.63,50.69,21604.60319183585,50.65,50.7,50.63,50.69,21604.6032
2010-02-26 13:20:00,50.7,50.8,50.69,50.8,23124.52502442732,50.7,50.8,50.69,50.8,23124.525
2010-02-26 13:30:00,50.8,50.81,50.72,50.78,31049.831722939965,50.8,50.81,50.72,50.78,31049.8317
2010-02-26 13:40:00,50.78,50.81,50.74,50.8,22473.12995331669,50.78,50.81,50.74,50.8,22473.13
2010-02-26 13:50:00,50.79,50.82,50.73,50.81,22581.69579850179,50.79,50.82,50.73,50.81,22581.6958
2010-02-26 14:00:00,50.81,50.81,50.74,50.75,29312.77819997829,50.81,50.81,50.74,50.75,29312.7782
2010-02-26 14:10:00,50.76,50.79,50.75,50.78,22038.86657257627,50.76,50.79,50.75,50.78,22038.8666
2010-02-26 14:20:00,50.78,50.78,50.72,50.72,41906.41624145044,50.78,50.78,50.72,50.72,41906.4162
2010-02-26 14:30:00,50.73,50.73,50.68,50.71,35392.465530344154,50.73,50.73,50.68,50.71,35392.4655
2010-02-26 14:40:00,50.71,50.83,50.7,50.83,24535.88101183368,50.71,50.83,50.7,50.83,24535.881
2010-02-26 14:50:00,50.82,50.83,50.75,50.83,48854.63033329714,50.82,50.83,50.75,50.83,48854.6303
2010-02-26 15:00:00,50.82,50.83,50.68,50.77,62751.05851699055,50.82,50.83,50.68,50.77,62751.0585
2010-02-26 15:10:00,50.77,50.83,50.76,50.77,72196.28704809467,50.77,50.83,50.76,50.77,72196.287
2010-02-26 15:20:00,50.76,50.84,50.74,50.8,63076.75605254587,50.76,50.84,50.74,50.8,63076.7561
2010-02-26 15:30:00,50.8,50.81,50.7,50.79,122028.00998805776,50.8,50.81,50.7,50.79,122028.01
2010-02-26 15:40:00,50.78,50.79,50.72,50.72,129953.3166865704,50.78,50.79,50.72,50.72,129953.3167
2010-02-26 15:50:00,50.72,50.82,50.68,50.68,289979.3724894148,50.72,50.82,50.68,50.68,289979.3725
2010-03-01 09:30:00,51.1,51.58,50.97,51.56,158397.56812506786,51.1,51.58,50.97,51.56,158397.5681
2010-03-01 09:40:00,51.56,51.78,51.56,51.67,118662.4687873195,51.56,51.78,51.56,51.67,118662.4688
2010-03-01 09:50:00,51.68,51.88,51.67,51.84,107588.75257843884,51.68,51.88,51.67,51.84,107588.7526
2010-03-01 10:00:00,51.84,51.94,51.76,51.93,97274.99728585388,51.84,51.94,51.76,51.93,97274.9973
2010-03-01 10:10:00,51.91,51.93,51.82,51.88,77081.75008142438,51.91,51.93,51.82,51.88,77081.7501
2010-03-01 10:20:00,51.88,51.9,51.82,51.87,46249.05004885463,51.88,51.9,51.82,51.87,46249.05
2010-03-01 10:30:00,51.86,52.01,51.86,51.98,107697.31842362392,51.86,52.01,51.86,51.98,107697.3184
2010-03-01 10:40:00,51.99,52.12,51.96,52.08,62642.492671805456,51.99,52.12,51.96,52.08,62642.4927
2010-03-01 10:50:00,52.09,52.1,52.01,52.1,48746.06448811204,52.09,52.1,52.01,52.1,48746.0645
2010-03-01 11:00:00,52.1,52.19,52.06,52.19,46357.615894039736,52.1,52.19,52.06,52.19,46357.6159
2010-03-01 11:10:00,52.19,52.24,52.14,52.21,45380.52328737379,52.19,52.24,52.14,52.21,45380.5233
2010-03-01 11:20:00,52.22,52.28,52.19,52.28,47226.142655520576,52.22,52.28,52.19,52.28,47226.1427
2010-03-01 11:30:00,52.29,52.32,52.27,52.29,53305.82998588644,52.29,52.32,52.27,52.29,53305.83
2010-03-01 11:40:00,52.29,52.29,52.19,52.22,39300.83595700793,52.29,52.29,52.19,52.22,39300.836
2010-03-01 11:50:00,52.22,52.26,52.16,52.18,49506.025404407774,52.22,52.26,52.16,52.18,49506.0254
2010-03-01 12:00:00,52.18,52.27,52.18,52.22,42774.94300293128,52.18,52.27,52.18,52.22,42774.943
2010-03-01 12:10:00,52.21,52.21,52.07,52.08,28009.98805775703,52.21,52.21,52.07,52.08,28009.9881
2010-03-01 12:20:00,52.08,52.09,51.9,51.96,69699.27260883726,52.08,52.09,51.9,51.96,69699.2726
2010-03-01 12:30:00,51.96,52.02,51.93,52.02,33546.84616219738,51.96,52.02,51.93,52.02,33546.8462
2010-03-01 12:40:00,52.01,52.13,52.01,52.13,55911.41027032895,52.01,52.13,52.01,52.13,55911.4103
2010-03-01 12:50:00,52.12,52.18,52.1,52.1,45271.95744218869,52.12,52.18,52.1,52.1,45271.9574
2010-03-01 13:00:00,52.12,52.15,52.08,52.15,43426.33807404191,52.12,52.15,52.08,52.15,43426.3381
2010-03-01 13:10:00,52.16,52.2,52.16,52.18,41689.28455108023,52.16,52.2,52.16,52.18,41689.2846
2010-03-01 13:20:00,52.19,52.2,52.17,52.2,38106.61165997177,52.19,52.2,52.17,52.2,38106.6117
2010-03-01 13:30:00,52.19,52.27,52.19,52.27,51243.07892736945,52.19,52.27,52.19,52.27,51243.0789
2010-03-01 13:40:00,52.26,52.35,52.24,52.35,37238.08489849094,52.26,52.35,52.24,52.35,37238.0849
2010-03-01 13:50:00,52.35,52.36,52.3,52.36,46031.91835848442,52.35,52.36,52.3,52.36,46031.9184
2010-03-01 14:00:00,52.35,52.35,52.26,52.32,35175.333839973944,52.35,52.35,52.26,52.32,35175.3338
2010-03-01 14:10:00,52.32,52.41,52.31,52.4,53957.22505699707,52.32,52.41,52.31,52.4,53957.2251
2010-03-01 14:20:00,52.39,52.39,52.36,52.36,37346.65074367605,52.39,52.39,52.36,52.36,37346.6507
2010-03-01 14:30:00,52.36,52.39,52.33,52.36,62425.360981435246,52.36,52.39,52.33,52.36,62425.361
2010-03-01 14:40:00,52.36,52.38,52.34,52.38,52003.03984366518,52.36,52.38,52.34,52.38,52003.0398
2010-03-01 14:50:00,52.39,52.39,52.36,52.38,67853.65324069049,52.39,52.39,52.36,52.38,67853.6532
2010-03-01 15:00:00,52.37,52.39,52.27,52.29,75236.13071327761,52.37,52.39,52.27,52.29,75236.1307
2010-03-01 15:10:00,52.28,52.29,52.21,52.26,82944.30572142004,52.28,52.29,52.21,52.26,82944.3057
2010-03-01 15:20:00,52.26,52.36,52.26,52.29,56345.67365106937,52.26,52.36,52.26,52.29,56345.6737
2010-03-01 15:30:00,52.29,52.35,52.27,52.31,93149.49516881988,52.29,52.35,52.27,52.31,93149.4952
2010-03-01 15:40:00,52.31,52.32,52.24,52.25,115188.36174139616,52.31,52.32,52.24,52.25,115188.3617
2010-03-01 15:50:00,52.24,52.33,52.23,52.3,199109.7600694821,52.24,52.33,52.23,52.3,199109.7601
2010-03-02 09:30:00,52.08,52.44,52.06,52.3,115514.05927695148,52.08,52.44,52.06,52.3,115514.0593
2010-03-02 09:40:00,52.3,52.46,52.24,52.45,87612.63706437955,52.3,52.46,52.24,52.45,87612.6371
2010-03-02 09:50:00,52.45,52.69,52.44,52.67,145043.96916729998,52.45,52.69,52.44,52.67,145043.9692
2010-03-02 10:00:00,52.67,52.77,52.61,52.77,91629.57333622842,52.67,52.77,52.61,52.77,91629.5733
2010-03-02 10:10:00,52.76,52.76,52.6,52.62,92063.83671696884,52.76,52.76,52.6,52.62,92063.8367
2010-03-02 10:20:00,52.62,52.72,52.59,52.61,61773.965910324616,52.62,52.72,52.59,52.61,61773.9659
2010-03-02 10:30:00,52.61,52.73,52.56,52.73,64922.37542069265,52.61,52.73,52.56,52.73,64922.3754
2010-03-02 10:40:00,52.73,52.86,52.72,52.84,74910.4331777223,52.73,52.86,52.72,52.84,74910.4332
2010-03-02 10:50:00,52.83,52.89,52.77,52.87,36369.5581370101,52.83,52.89,52.77,52.87,36369.5581
2010-03-02 11:00:00,52.87,52.92,52.83,52.91,39409.40180219303,52.87,52.92,52.83,52.91,39409.4018
2010-03-02 11:10:00,52.9,52.94,52.83,52.83,48746.06448811204,52.9,52.94,52.83,52.83,48746.0645
2010-03-02 11:20:00,52.83,52.85,52.77,52.8,33981.1095429378,52.83,52.85,52.77,52.8,33981.1095
2010-03-02 11:30:00,52.8,52.83,52.7,52.82,38866.57257626751,52.8,52.83,52.7,52.82,38866.5726
2010-03-02 11:40:00,52.82,52.88,52.73,52.74,48637.49864292693,52.82,52.88,52.73,52.74,48637.4986
2010-03-02 11:50:00,52.74,52.76,52.7,52.76,34958.202149603734,52.74,52.76,52.7,52.76,34958.2021
2010-03-02 12:00:00,52.76,52.82,52.74,52.79,41255.02117033981,52.76,52.82,52.74,52.79,41255.0212
2010-03-02 12:10:00,52.79,52.79,52.68,52.72,37563.782434046254,52.79,52.79,52.68,52.72,37563.7824
2010-03-02 12:20:00,52.72,52.77,52.59,52.7,58625.55639995658,52.72,52.77,52.59,52.7,58625.5564
2010-03-02 12:30:00,52.71,52.71,52.65,52.7,29964.173271088915,52.71,52.71,52.65,52.7,29964.1733
2010-03-02 12:40:00,52.7,52.71,52.69,52.71,32135.49017479101,52.7,52.71,52.69,52.71,32135.4902
2010-03-02 12:50:00,52.71,52.71,52.69,52.69,18890.45706220823,52.71,52.71,52.69,52.69,18890.4571
2010-03-02 13:00:00,52.7,52.73,52.65,52.65,23775.920095537946,52.7,52.73,52.65,52.65,23775.9201
2010-03-02 13:10:00,52.65,52.68,52.64,52.67,20953.20812072522,52.65,52.68,52.64,52.67,20953.2081
2010-03-02 13:20:00,52.67,52.68,52.62,52.64,24318.749321463467,52.67,52.68,52.62,52.64,24318.7493
2010-03-02 13:30:00,52.64,52.65,52.6,52.61,25512.97361849962,52.64,52.65,52.6,52.61,25512.9736
2010-03-02 13:40:00,52.61,52.65,52.58,52.59,38106.61165997177,52.61,52.65,52.58,52.59,38106.6117
2010-03-02 13:50:00,52.59,52.66,52.59,52.59,41580.71870589512,52.59,52.66,52.59,52.59,41580.7187
2010-03-02 14:00:00,52.6,52.66,52.6,52.64,35826.728911084574,52.6,52.66,52.6,52.64,35826.7289
2010-03-02 14:10:00,52.63,52.71,52.62,52.71,37238.08489849094,52.63,52.71,52.62,52.71,37238.0849
2010-03-02 14:20:00,52.71,52.77,52.71,52.71,37780.91412441646,52.71,52.77,52.71,52.71,37780.9141
2010-03-02 14:30:00,52.71,52.74,52.67,52.74,49071.76202366736,52.71,52.74,52.67,52.74,49071.762
2010-03-02 14:40:00,52.75,52.76,52.71,52.74,31158.39756812507,52.75,52.76,52.71,52.74,31158.3976
2010-03-02 14:50:00,52.73,52.73,52.65,52.71,46466.18173922484,52.73,52.73,52.65,52.71,46466.1817
2010-03-02 15:00:00,52.71,52.73,52.67,52.68,65790.9021821735,52.71,52.73,52.67,52.68,65790.9022
2010-03-02 15:10:00,52.67,52.76,52.65,52.66,61231.13668439909,52.67,52.76,52.65,52.66,61231.1367
2010-03-02 15:20:00,52.65,52.69,52.63,52.67,86201.28107697319,52.65,52.69,52.63,52.67,86201.2811
2010-03-02 15:30:00,52.66,52.77,52.66,52.75,131038.97513842146,52.66,52.77,52.66,52.75,131038.9751
2010-03-02 15:40:00,52.75,52.82,52.66,52.76,197806.96992726089,52.75,52.82,52.66,52.76,197806.9699
2010-03-02 15:50:00,52.75,52.86,52.73,52.79,248832.9171642601,52.75,52.86,52.73,52.79,248832.9172
2010-03-03 09:30:00,52.74,53.04,52.74,52.98,99446.31418955595,52.74,53.04,52.74,52.98,99446.3142
2010-03-03 09:40:00,52.98,53.05,52.88,52.9,71979.15535772446,52.98,53.05,52.88,52.9,71979.1554
2010-03-03 09:50:00,52.9,52.93,52.77,52.88,41146.45532515471,52.9,52.93,52.77,52.88,41146.4553
2010-03-03 10:00:00,52.89,52.96,52.81,52.81,39952.23102811856,52.89,52.96,52.81,52.81,39952.231
2010-03-03 10:10:00,52.81,52.81,52.66,52.72,48854.63033329714,52.81,52.81,52.66,52.72,48854.6303
2010-03-03 10:20:00,52.72,52.82,52.72,52.8,30832.700032569755,52.72,52.82,52.72,52.8,30832.7
2010-03-03 10:30:00,52.8,52.83,52.76,52.79,37020.95320812073,52.8,52.83,52.76,52.79,37020.9532
2010-03-03 10:40:00,52.79,52.81,52.7,52.73,39735.09933774835,52.79,52.81,52.7,52.73,39735.0993
2010-03-03 10:50:00,52.73,52.85,52.7,52.76,58951.25393551189,52.73,52.85,52.7,52.76,58951.2539
2010-03-03 11:00:00,52.76,52.79,52.71,52.73,31484.09510368038,52.76,52.79,52.71,52.73,31484.0951
2010-03-03 11:10:00,52.72,52.72,52.64,52.64,30507.00249701444,52.72,52.72,52.64,52.64,30507.0025
2010-03-03 11:20:00,52.64,52.64,52.57,52.58,53197.264140701336,52.64,52.64,52.57,52.58,53197.2641
2010-03-03 11:30:00,52.59,52.6,52.42,52.43,47117.57681033547,52.59,52.6,52.42,52.43,47117.5768
2010-03-03 11:40:00,52.43,52.48,52.4,52.42,48203.23526218652,52.43,52.48,52.4,52.42,48203.2353
2010-03-03 11:50:00,52.43,52.49,52.42,52.48,32569.75355553143,52.43,52.49,52.42,52.48,32569.7536
2010-03-03 12:00:00,52.48,52.48,52.42,52.43,29095.64650960808,52.48,52.48,52.42,52.43,29095.6465
2010-03-03 12:10:00,52.43,52.44,52.42,52.43,19541.85213331886,52.43,52.44,52.42,52.43,19541.8521
2010-03-03 12:20:00,52.43,52.46,52.42,52.43,37238.08489849094,52.43,52.46,52.42,52.43,37238.0849
2010-03-03 12:30:00,52.42,52.43,52.34,52.39,42883.508848116384,52.42,52.43,52.34,52.39,42883.5088
2010-03-03 12:40:00,52.4,52.41,52.36,52.36,18130.496145912497,52.4,52.41,52.36,52.36,18130.4961
2010-03-03 12:50:00,52.36,52.37,52.3,52.32,31701.22679405059,52.36,52.37,52.3,52.32,31701.2268
2010-03-03 13:00:00,52.32,52.33,52.31,52.32,32026.924329605907,52.32,52.33,52.31,52.32,32026.9243
2010-03-03 13:10:00,52.32,52.34,52.29,52.33,42123.54793182065,52.32,52.34,52.29,52.33,42123.5479
2010-03-03 13:20:00,52.33,52.34,52.31,52.33,34741.070459233524,52.33,52.34,52.31,52.33,34741.0705
2010-03-03 13:30:00,52.33,52.36,52.33,52.36,23558.788405167736,52.33,52.36,52.33,52.36,23558.7884
2010-03-03 13:40:00,52.36,52.4,52.35,52.4,24970.144392574097,52.36,52.4,52.35,52.4,24970.1444
2010-03-03 13:50:00,52.39,52.45,52.39,52.45,19867.549668874173,52.39,52.45,52.39,52.45,19867.5497
2010-03-03 14:00:00,52.45,52.54,52.45,52.53,52871.56660514602,52.45,52.54,52.45,52.53,52871.5666
2010-03-03 14:10:00,52.53,52.55,52.5,52.54,39735.09933774835,52.53,52.55,52.5,52.54,39735.0993
2010-03-03 14:20:00,52.54,52.54,52.41,52.43,64488.11203995223,52.54,52.54,52.41,52.43,64488.112
2010-03-03 14:30:00,52.43,52.46,52.34,52.35,57105.63456736511,52.43,52.46,52.34,52.35,57105.6346
2010-03-03 14:40:00,52.36,52.39,52.26,52.27,53740.09336662686,52.36,52.39,52.26,52.27,53740.0934
2010-03-03 14:50:00,52.27,52.34,52.26,52.31,53848.659211811966,52.27,52.34,52.26,52.31,53848.6592
2010-03-03 15:00:00,52.3,52.39,52.24,52.35,66550.86309846923,52.3,52.39,52.24,52.35,66550.8631
2010-03-03 15:10:00,52.35,52.37,52.31,52.31,55042.88350884812,52.35,52.37,52.31,52.31,55042.8835
2010-03-03 15:20:00,52.31,52.34,52.25,52.26,69590.70676365215,52.31,52.34,52.25,52.26,69590.7068
2010-03-03 15:30:00,52.26,52.38,52.24,52.35,91955.27087178374,52.26,52.38,52.24,52.35,91955.2709
2010-03-03 15:40:00,52.35,52.36,52.3,52.3,110737.16208880689,52.35,52.36,52.3,52.3,110737.1621
2010-03-03 15:50:00,52.31,52.35,52.24,52.3,201823.90619910977,52.31,52.35,52.24,52.3,201823.9062
2010-03-04 09:30:00,52.31,52.41,52.08,52.13,50483.11801107372,52.31,52.41,52.08,52.13,50483.118
2010-03-04 09:40:00,52.13,52.27,52.12,52.15,56888.5028769949,52.13,52.27,52.12,52.15,56888.5029
2010-03-04 09:50:00,52.16,52.36,52.15,52.28,26815.76376072088,52.16,52.36,52.15,52.28,26815.7638
2010-03-04 10:00:00,52.26,52.27,52.11,52.15,23450.22255998263,52.26,52.27,52.11,52.15,23450.2226
2010-03-04 10:10:00,52.16,52.2,52.11,52.11,23558.788405167736,52.16,52.2,52.11,52.11,23558.7884
2010-03-04 10:20:00,52.12,52.14,52.0,52.1,22147.43241776137,52.12,52.14,52.0,52.1,22147.4324
2010-03-04 10:30:00,52.11,52.15,52.01,52.02,32135.49017479101,52.11,52.15,52.01,52.02,32135.4902
2010-03-04 10:40:00,52.02,52.08,51.94,52.03,25838.671154054937,52.02,52.08,51.94,52.03,25838.6712
2010-03-04 10:50:00,52.03,52.07,52.01,52.04,36803.82151775052,52.03,52.07,52.01,52.04,36803.8215
2010-03-04 11:00:00,52.04,52.17,52.04,52.13,31158.39756812507,52.04,52.17,52.04,52.13,31158.3976
2010-03-04 11:10:00,52.13,52.16,52.1,52.11,32135.49017479101,52.13,52.16,52.1,52.11,32135.4902
2010-03-04 11:20:00,52.11,52.21,52.11,52.16,33763.97785256759,52.11,52.21,52.11,52.16,33763.9779
2010-03-04 11:30:00,52.16,52.2,52.11,52.16,29855.60742590381,52.16,52.2,52.11,52.16,29855.6074
2010-03-04 11:40:00,52.16,52.2,52.12,52.17,32786.88524590164,52.16,52.2,52.12,52.17,32786.8852
2010-03-04 11:50:00,52.16,52.23,52.15,52.18,21713.169037020954,52.16,52.23,52.15,52.18,21713.169
2010-03-04 12:00:00,52.17,52.17,52.05,52.07,23993.05178590816,52.17,52.17,52.05,52.07,23993.0518
2010-03-04 12:10:00,52.06,52.08,52.01,52.02,25730.10530886983,52.06,52.08,52.01,52.02,25730.1053
2010-03-04 12:20:00,52.03,52.05,52.0,52.01,19976.11551405928,52.03,52.05,52.0,52.01,19976.1155
2010-03-04 12:30:00,52.01,52.03,51.97,51.98,21061.773965910324,52.01,52.03,51.97,51.98,21061.774
2010-03-04 12:40:00,51.98,52.02,51.98,52.0,16610.57431332103,51.98,52.02,51.98,52.0,16610.5743
2010-03-04 12:50:00,52.0,52.01,51.93,51.93,36152.42644663989,52.0,52.01,51.93,51.93,36152.4264
2010-03-04 13:00:00,51.94,51.99,51.94,51.99,13462.164802952992,51.94,51.99,51.94,51.99,13462.1648
2010-03-04 13:10:00,51.99,52.01,51.94,51.94,28552.817283682554,51.99,52.01,51.94,51.94,28552.8173
2010-03-04 13:20:00,51.93,51.95,51.9,51.93,23993.05178590816,51.93,51.95,51.9,51.93,23993.0518
2010-03-04 13:30:00,51.93,51.96,51.89,51.93,22364.564108131584,51.93,51.96,51.89,51.93,22364.5641
2010-03-04 13:40:00,51.93,51.95,51.9,51.92,17370.535229616762,51.93,51.95,51.9,51.92,17370.5352
2010-03-04 13:50:00,51.91,51.95,51.89,51.94,23884.48594072305,51.91,51.95,51.89,51.94,23884.4859
2010-03-04 14:00:00,51.94,52.0,51.91,51.97,28009.98805775703,51.94,52.0,51.91,51.97,28009.9881
2010-03-04 14:10:00,51.98,51.99,51.94,51.96,20410.37889479969,51.98,51.99,51.94,51.96,20410.3789
2010-03-04 14:20:00,51.96,51.97,51.94,51.94,18347.627836282707,51.96,51.97,51.94,51.94,18347.6278
2010-03-04 14:30:00,51.95,52.0,51.93,51.98,30941.26587775486,51.95,52.0,51.93,51.98,30941.2659
2010-03-04 14:40:00,51.99,52.02,51.97,52.01,33221.14862664206,51.99,52.02,51.97,52.01,33221.1486
2010-03-04 14:50:00,52.01,52.05,52.0,52.01,25947.23699924004,52.01,52.05,52.0,52.01,25947.237
2010-03-04 15:00:00,52.01,52.03,51.99,52.0,35283.89968515905,52.01,52.03,51.99,52.0,35283.8997
2010-03-04 15:10:00,52.0,52.04,51.97,52.03,28987.08066442297,52.0,52.04,51.97,52.03,28987.0807
2010-03-04 15:20:00,52.03,52.13,52.03,52.12,39952.23102811856,52.03,52.13,52.03,52.12,39952.231
2010-03-04 15:30:00,52.12,52.15,52.07,52.1,51785.90815329498,52.12,52.15,52.07,52.1,51785.9082
2010-03-04 15:40:00,52.1,52.24,52.07,52.07,66985.12647920965,52.1,52.24,52.07,52.07,66985.1265
2010-03-04 15:50:00,52.07,52.19,52.07,52.19,101400.49940288786,52.07,52.19,52.07,52.19,101400.4994
2010-03-05 09:30:00,52.2,52.49,52.14,52.33,82401.47649549453,52.2,52.49,52.14,52.33,82401.4765
2010-03-05 09:40:00,52.34,52.37,52.19,52.37,37346.65074367605,52.34,52.37,52.19,52.37,37346.6507
2010-03-05 09:50:00,52.39,52.42,52.23,52.24,48311.801107371626,52.39,52.42,52.23,52.24,48311.8011
2010-03-05 10:00:00,52.25,52.32,52.2,52.31,49071.76202366736,52.25,52.32,52.2,52.31,49071.762
2010-03-05 10:10:00,52.34,52.61,52.34,52.49,53088.69829551623,52.34,52.61,52.34,52.49,53088.6983
2010-03-05 10:20:00,52.47,52.65,52.42,52.63,24318.749321463467,52.47,52.65,52.42,52.63,24318.7493
2010-03-05 10:30:00,52.63,52.68,52.55,52.58,32461.187710346327,52.63,52.68,52.55,52.58,32461.1877
2010-03-05 10:40:00,52.58,52.59,52.51,52.59,18456.19368146781,52.58,52.59,52.51,52.59,18456.1937
2010-03-05 10:50:00,52.58,52.64,52.52,52.56,32786.88524590164,52.58,52.64,52.52,52.56,32786.8852
2010-03-05 11:00:00,52.55,52.6,52.49,52.59,22798.827488872,52.55,52.6,52.49,52.59,22798.8275
2010-03-05 11:10:00,52.59,52.6,52.52,52.58,20736.07643035501,52.59,52.6,52.52,52.58,20736.0764
2010-03-05 11:20:00,52.57,52.59,52.54,52.59,19541.85213331886,52.57,52.59,52.54,52.59,19541.8521
2010-03-05 11:30:00,52.59,52.61,52.5,52.51,27575.724677016613,52.59,52.61,52.5,52.51,27575.7247
2010-03-05 11:40:00,52.51,52.58,52.5,52.55,11073.716208880687,52.51,52.58,52.5,52.55,11073.7162
2010-03-05 11:50:00,52.55,52.58,52.48,52.48,29747.041580718706,52.55,52.58,52.48,52.48,29747.0416
2010-03-05 12:00:00,52.48,52.55,52.46,52.53,18239.0619910976,52.48,52.55,52.46,52.53,18239.062
2010-03-05 12:10:00,52.53,52.53,52.47,52.48,31049.831722939965,52.53,52.53,52.47,52.48,31049.8317
2010-03-05 12:20:00,52.48,52.48,52.42,52.43,19433.28628813376,52.48,52.48,52.42,52.43,19433.2863
2010-03-05 12:30:00,52.42,52.43,52.39,52.4,27575.724677016613,52.42,52.43,52.39,52.4,27575.7247
2010-03-05 12:40:00,52.39,52.43,52.39,52.43,21170.33981109543,52.39,52.43,52.39,52.43,21170.3398
2010-03-05 12:50:00,52.42,52.46,52.41,52.45,11942.242970361523,52.42,52.46,52.41,52.45,11942.243
2010-03-05 13:00:00,52.45,52.47,52.37,52.4,36803.82151775052,52.45,52.47,52.37,52.4,36803.8215
2010-03-05 13:10:00,52.4,52.47,52.39,52.4,30941.26587775486,52.4,52.47,52.39,52.4,30941.2659
2010-03-05 13:20:00,52.4,52.44,52.39,52.41,27141.4612962762,52.4,52.44,52.39,52.41,27141.4613
2010-03-05 13:30:00,52.39,52.4,52.37,52.37,22690.261643686896,52.39,52.4,52.37,52.37,22690.2616
2010-03-05 13:40:00,52.38,52.45,52.37,52.45,34306.807078493104,52.38,52.45,52.37,52.45,34306.8071
2010-03-05 13:50:00,52.46,52.46,52.42,52.44,19758.98382368907,52.46,52.46,52.42,52.44,19758.9838
2010-03-05 14:00:00,52.43,52.46,52.4,52.43,27141.4612962762,52.43,52.46,52.4,52.43,27141.4613
2010-03-05 14:10:00,52.43,52.43,52.31,52.33,32244.05601997612,52.43,52.43,52.31,52.33,32244.056
2010-03-05 14:20:00,52.34,52.4,52.33,52.39,18130.496145912497,52.34,52.4,52.33,52.39,18130.4961
2010-03-05 14:30:00,52.39,52.41,52.39,52.39,27032.895451091088,52.39,52.41,52.39,52.39,27032.8955
2010-03-05 14:40:00,52.39,52.48,52.38,52.48,58082.72717403105,52.39,52.48,52.38,52.48,58082.7272
2010-03-05 14:50:00,52.48,52.5,52.45,52.47,42014.98208663554,52.48,52.5,52.45,52.47,42014.9821
2010-03-05 15:00:00,52.47,52.55,52.47,52.53,75778.95993920312,52.47,52.55,52.47,52.53,75778.9599
2010-03-05 15:10:00,52.53,52.54,52.46,52.48,47551.84019107589,52.53,52.54,52.46,52.48,47551.8402
2010-03-05 15:20:00,52.48,52.53,52.44,52.51,52111.605688850286,52.48,52.53,52.44,52.51,52111.6057
2010-03-05 15:30:00,52.5,52.58,52.48,52.57,75561.82824883291,52.5,52.58,52.48,52.57,75561.8282
2010-03-05 15:40:00,52.57,52.59,52.54,52.59,77407.4476169797,52.57,52.59,52.54,52.59,77407.4476
2010-03-05 15:50:00,52.59,52.7,52.58,52.7,141244.1645858213,52.59,52.7,52.58,52.7,141244.1646
2010-03-08 09:30:00,52.49,52.82,52.42,52.64,111931.386385843,52.49,52.82,52.42,52.64,111931.3864
2010-03-08 09:40:00,52.64,52.79,52.62,52.68,58191.29301921616,52.64,52.79,52.62,52.68,58191.293
2010-03-08 09:50:00,52.68,52.86,52.64,52.73,100423.40679622193,52.68,52.86,52.64,52.73,100423.4068
2010-03-08 10:00:00,52.73,53.18,52.7,53.18,185647.5952665292,52.73,53.18,52.7,53.18,185647.5953
2010-03-08 10:10:00,53.18,53.24,52.94,53.22,218000.2171316904,53.18,53.24,52.94,53.22,218000.2171
2010-03-08 10:20:00,53.21,53.3,53.08,53.16,163500.1628487678,53.21,53.3,53.08,53.16,163500.1628
2010-03-08 10:30:00,53.16,53.42,53.15,53.42,218868.7438931712,53.16,53.42,53.15,53.42,218868.7439
2010-03-08 10:40:00,53.42,53.48,53.23,53.45,124633.59027250028,53.42,53.48,53.23,53.45,124633.5903
2010-03-08 10:50:00,53.45,53.52,53.29,53.33,64922.37542069265,53.45,53.52,53.29,53.33,64922.3754
2010-03-08 11:00:00,53.33,53.57,53.32,53.57,101074.80186733254,53.33,53.57,53.32,53.57,101074.8019
2010-03-08 11:10:00,53.57,53.86,53.56,53.86,152535.0124850722,53.57,53.86,53.56,53.86,152535.0125
2010-03-08 11:20:00,53.85,53.87,53.64,53.66,127456.302247313,53.85,53.87,53.64,53.66,127456.3022
2010-03-08 11:30:00,53.66,53.71,53.59,53.68,88915.42720660081,53.66,53.71,53.59,53.68,88915.4272
2010-03-08 11:40:00,53.67,53.78,53.64,53.65,61231.13668439909,53.67,53.78,53.64,53.65,61231.1367
2010-03-08 11:50:00,53.64,53.64,53.41,53.42,65682.33633698839,53.64,53.64,53.41,53.42,65682.3363
2010-03-08 12:00:00,53.41,53.42,53.33,53.34,53848.659211811966,53.41,53.42,53.33,53.34,53848.6592
2010-03-08 12:10:00,53.34,53.44,53.34,53.42,56454.23949625448,53.34,53.44,53.34,53.42,56454.2395
2010-03-08 12:20:00,53.41,53.45,53.36,53.39,35718.16306589947,53.41,53.45,53.36,53.39,35718.1631
2010-03-08 12:30:00,53.37,53.37,53.29,53.29,21496.037346650744,53.37,53.37,53.29,53.29,21496.0373
2010-03-08 12:40:00,53.29,53.29,53.19,53.24,48528.93279774183,53.29,53.29,53.19,53.24,48528.9328
2010-03-08 12:50:00,53.25,53.36,53.25,53.36,17913.364455542287,53.25,53.36,53.25,53.36,17913.3645
2010-03-08 13:00:00,53.36,53.42,53.34,53.41,24970.144392574097,53.36,53.42,53.34,53.41,24970.1444
2010-03-08 13:10:00,53.41,53.41,53.24,53.24,42557.81131256107,53.41,53.41,53.24,53.24,42557.8113
2010-03-08 13:20:00,53.24,53.3,53.21,53.25,24970.144392574097,53.24,53.3,53.21,53.25,24970.1444
2010-03-08 13:30:00,53.25,53.26,53.21,53.23,24535.88101183368,53.25,53.26,53.21,53.23,24535.881
2010-03-08 13:40:00,53.22,53.28,53.19,53.2,33438.28031701227,53.22,53.28,53.19,53.2,33438.2803
2010-03-08 13:50:00,53.19,53.26,53.19,53.24,29095.64650960808,53.19,53.26,53.19,53.24,29095.6465
2010-03-08 14:00:00,53.24,53.25,53.19,53.19,33221.14862664206,53.24,53.25,53.19,53.19,33221.1486
2010-03-08 14:10:00,53.2,53.21,53.18,53.19,31701.22679405059,53.2,53.21,53.18,53.19,31701.2268
2010-03-08 14:20:00,53.19,53.22,53.14,53.15,64270.98034958202,53.19,53.22,53.14,53.15,64270.9803
2010-03-08 14:30:00,53.15,53.21,53.14,53.19,53848.659211811966,53.15,53.21,53.14,53.19,53848.6592
2010-03-08 14:40:00,53.2,53.2,53.09,53.15,37346.65074367605,53.2,53.2,53.09,53.15,37346.6507
2010-03-08 14:50:00,53.14,53.15,53.06,53.06,36369.5581370101,53.14,53.15,53.06,53.06,36369.5581
2010-03-08 15:00:00,53.06,53.11,53.06,53.08,42449.24546737597,53.06,53.11,53.06,53.08,42449.2455
2010-03-08 15:10:00,53.07,53.1,53.07,53.1,24753.012702203887,53.07,53.1,53.07,53.1,24753.0127
2010-03-08 15:20:00,53.1,53.12,53.07,53.09,43426.33807404191,53.1,53.12,53.07,53.09,43426.3381
2010-03-08 15:30:00,53.09,53.1,53.06,53.1,69807.83845402236,53.09,53.1,53.06,53.1,69807.8385
2010-03-08 15:40:00,53.09,53.1,53.03,53.04,97926.3923569645,53.09,53.1,53.03,53.04,97926.3924
2010-03-08 15:50:00,53.04,53.12,52.99,53.12,321029.2042123548,53.04,53.12,52.99,53.12,321029.2042
2010-03-09 09:30:00,53.09,53.35,52.99,53.21,126913.47302138749,53.09,53.35,52.99,53.21,126913.473
2010-03-09 09:40:00,53.2,53.22,53.04,53.11,71110.62859624362,53.2,53.22,53.04,53.11,71110.6286
2010-03-09 09:50:00,53.11,53.21,53.1,53.14,55911.41027032895,53.11,53.21,53.1,53.14,55911.4103
2010-03-09 10:00:00,53.13,53.15,52.99,53.01,53848.659211811966,53.13,53.15,52.99,53.01,53848.6592
2010-03-09 10:10:00,53.02,53.34,53.02,53.28,61665.40006513951,53.02,53.34,53.02,53.28,61665.4001
2010-03-09 10:20:00,53.29,53.33,53.24,53.29,37455.21658886115,53.29,53.33,53.24,53.29,37455.2166
2010-03-09 10:30:00,53.27,53.33,53.21,53.29,62099.66344587993,53.27,53.33,53.21,53.29,62099.6634
2010-03-09 10:40:00,53.29,53.38,53.25,53.37,52003.03984366518,53.29,53.38,53.25,53.37,52003.0398
2010-03-09 10:50:00,53.36,53.42,53.31,53.4,52763.00075996092,53.36,53.42,53.31,53.4,52763.0008
2010-03-09 11:00:00,53.4,53.43,53.3,53.41,51134.51308218435,53.4,53.43,53.3,53.41,51134.5131
2010-03-09 11:10:00,53.41,53.63,53.41,53.53,52545.86906959071,53.41,53.63,53.41,53.53,52545.8691
2010-03-09 11:20:00,53.52,53.56,53.47,53.53,26381.50037998045,53.52,53.56,53.47,53.53,26381.5004
2010-03-09 11:30:00,53.52,53.6,53.45,53.45,45489.0891325589,53.52,53.6,53.45,53.45,45489.0891
2010-03-09 11:40:00,53.45,53.49,53.38,53.41,42883.508848116384,53.45,53.49,53.38,53.41,42883.5088
2010-03-09 11:50:00,53.42,53.48,53.34,53.48,44186.29899033765,53.42,53.48,53.34,53.48,44186.299
2010-03-09 12:00:00,53.48,53.49,53.4,53.44,33763.97785256759,53.48,53.49,53.4,53.44,33763.9779
2010-03-09 12:10:00,53.45,53.71,53.45,53.7,39409.40180219303,53.45,53.71,53.45,53.7,39409.4018
2010-03-09 12:20:00,53.7,53.71,53.56,53.58,34089.675388122894,53.7,53.71,53.56,53.58,34089.6754
2010-03-09 12:30:00,53.57,53.57,53.52,53.53,25730.10530886983,53.57,53.57,53.52,53.53,25730.1053
2010-03-09 12:40:00,53.53,53.53,53.46,53.49,27358.592986646403,53.53,53.53,53.46,53.49,27358.593
2010-03-09 12:50:00,53.49,53.58,53.48,53.58,14330.69156443383,53.49,53.58,53.48,53.58,14330.6916
2010-03-09 13:00:00,53.58,53.64,53.54,53.57,34306.807078493104,53.58,53.64,53.54,53.57,34306.8071
2010-03-09 13:10:00,53.56,53.57,53.5,53.52,15416.350016284878,53.56,53.57,53.5,53.52,15416.35
2010-03-09 13:20:00,53.52,53.53,53.49,53.5,13353.598957767888,53.52,53.53,53.49,53.5,13353.599
2010-03-09 13:30:00,53.5,53.55,53.41,53.42,32678.319400716537,53.5,53.55,53.41,53.42,32678.3194
2010-03-09 13:40:00,53.41,53.45,53.36,53.44,27032.895451091088,53.41,53.45,53.36,53.44,27032.8955
2010-03-09 13:50:00,53.45,53.47,53.4,53.42,18999.022907393333,53.45,53.47,53.4,53.42,18999.0229
2010-03-09 14:00:00,53.42,53.5,53.42,53.49,33112.58278145696,53.42,53.5,53.42,53.49,33112.5828
2010-03-09 14:10:00,53.49,53.5,53.43,53.43,28878.51481923787,53.49,53.5,53.43,53.43,28878.5148
2010-03-09 14:20:00,53.43,53.48,53.42,53.45,22147.43241776137,53.43,53.48,53.42,53.45,22147.4324
2010-03-09 14:30:00,53.45,53.46,53.35,53.41,53197.264140701336,53.45,53.46,53.35,53.41,53197.2641
2010-03-09 14:40:00,53.4,53.4,53.35,53.38,31918.3584844208,53.4,53.4,53.35,53.38,31918.3585
2010-03-09 14:50:00,53.38,53.44,53.32,53.41,64813.80957550755,53.38,53.44,53.32,53.41,64813.8096
2010-03-09 15:00:00,53.41,53.45,53.37,53.41,47877.537726631206,53.41,53.45,53.37,53.41,47877.5377
2010-03-09 15:10:00,53.41,53.48,53.35,53.47,83161.43741179025,53.41,53.48,53.35,53.47,83161.4374
2010-03-09 15:20:00,53.46,53.46,53.34,53.34,59059.819780697,53.46,53.46,53.34,53.34,59059.8198
2010-03-09 15:30:00,53.35,53.36,53.29,53.33,61122.57083921399,53.35,53.36,53.29,53.33,61122.5708
2010-03-09 15:40:00,53.33,53.41,53.25,53.29,113777.0057539898,53.33,53.41,53.25,53.29,113777.0058
2010-03-09 15:50:00,53.29,53.37,53.25,53.28,98360.65573770492,53.29,53.37,53.25,53.28,98360.6557
2010-03-10 09:30:00,53.34,53.74,53.33,53.63,115079.79589621106,53.34,53.74,53.33,53.63,115079.7959
2010-03-10 09:40:00,53.64,53.81,53.55,53.8,77407.4476169797,53.64,53.81,53.55,53.8,77407.4476
2010-03-10 09:50:00,53.81,54.08,53.81,53.99,144609.70578655956,53.81,54.08,53.81,53.99,144609.7058
2010-03-10 10:00:00,53.99,54.14,53.96,54.06,126587.77548583216,53.99,54.14,53.96,54.06,126587.7755
2010-03-10 10:10:00,54.07,54.16,54.04,54.11,72413.41873846488,54.07,54.16,54.04,54.11,72413.4187
2010-03-10 10:20:00,54.11,54.22,54.05,54.15,74801.8673325372,54.11,54.22,54.05,54.15,74801.8673
2010-03-10 10:30:00,54.16,54.19,54.09,54.11,121376.61491694712,54.16,54.19,54.09,54.11,121376.6149
2010-03-10 10:40:00,54.11,54.11,53.99,54.0,50265.98632070351,54.11,54.11,53.99,54.0,50265.9863
2010-03-10 10:50:00,54.01,54.06,53.91,53.91,60254.044077733146,54.01,54.06,53.91,53.91,60254.0441
2010-03-10 11:00:00,53.91,53.95,53.88,53.9,40169.36271848877,53.91,53.95,53.88,53.9,40169.3627
2010-03-10 11:10:00,53.89,53.98,53.88,53.96,38758.0067310824,53.89,53.98,53.88,53.96,38758.0067
2010-03-10 11:20:00,53.96,53.96,53.88,53.89,28987.08066442297,53.96,53.96,53.88,53.89,28987.0807
2010-03-10 11:30:00,53.89,53.96,53.85,53.85,42449.24546737597,53.89,53.96,53.85,53.85,42449.2455
2010-03-10 11:40:00,53.85,53.97,53.74,53.97,27684.29052220172,53.85,53.97,53.74,53.97,27684.2905
2010-03-10 11:50:00,53.96,54.0,53.83,53.99,31049.831722939965,53.96,54.0,53.83,53.99,31049.8317
2010-03-10 12:00:00,53.98,54.03,53.94,53.98,31375.52925849528,53.98,54.03,53.94,53.98,31375.5293
2010-03-10 12:10:00,53.98,54.01,53.96,54.0,39735.09933774835,53.98,54.01,53.96,54.0,39735.0993
2010-03-10 12:20:00,54.0,54.07,54.0,54.02,30615.568342199545,54.0,54.07,54.0,54.02,30615.5683
2010-03-10 12:30:00,54.03,54.09,53.99,54.01,50157.4204755184,54.03,54.09,53.99,54.01,50157.4205
2010-03-10 12:40:00,54.0,54.03,53.99,54.0,57974.16132884595,54.0,54.03,53.99,54.0,57974.1613
2010-03-10 12:50:00,54.0,54.01,53.97,53.98,35392.465530344154,54.0,54.01,53.97,53.98,35392.4655
2010-03-10 13:00:00,53.99,54.0,53.96,53.99,41037.889479969606,53.99,54.0,53.96,53.99,41037.8895
2010-03-10 13:10:00,53.99,54.09,53.95,54.03,35718.16306589947,53.99,54.09,53.95,54.03,35718.1631
2010-03-10 13:20:00,54.02,54.05,53.98,54.0,32786.88524590164,54.02,54.05,53.98,54.0,32786.8852
2010-03-10 13:30:00,53.99,54.03,53.96,53.99,21604.60319183585,53.99,54.03,53.96,53.99,21604.6032
2010-03-10 13:40:00,54.0,54.09,53.99,54.07,23450.22255998263,54.0,54.09,53.99,54.07,23450.2226
2010-03-10 13:50:00,54.07,54.21,54.05,54.19,46900.44511996526,54.07,54.21,54.05,54.19,46900.4451
2010-03-10 14:00:00,54.19,54.27,54.17,54.21,59602.64900662252,54.19,54.27,54.17,54.21,59602.649
2010-03-10 14:10:00,54.21,54.23,54.15,54.22,29421.344045163394,54.21,54.23,54.15,54.22,29421.344
2010-03-10 14:20:00,54.22,54.26,54.18,54.25,33112.58278145696,54.22,54.26,54.18,54.25,33112.5828
2010-03-10 14:30:00,54.24,54.26,54.17,54.22,37998.04581478667,54.24,54.26,54.17,54.22,37998.0458
2010-03-10 14:40:00,54.22,54.31,54.22,54.29,46140.484203669526,54.22,54.31,54.22,54.29,46140.4842
2010-03-10 14:50:00,54.28,54.29,54.22,54.23,89241.12474215613,54.28,54.29,54.22,54.23,89241.1247
2010-03-10 15:00:00,54.23,54.29,54.18,54.2,82075.77895993921,54.23,54.29,54.18,54.2,82075.779
2010-03-10 15:10:00,54.19,54.23,54.18,54.22,52545.86906959071,54.19,54.23,54.18,54.22,52545.8691
2010-03-10 15:20:00,54.21,54.26,54.1,54.11,67419.38985995007,54.21,54.26,54.1,54.11,67419.3899
2010-03-10 15:30:00,54.11,54.16,54.07,54.14,82401.47649549453,54.11,54.16,54.07,54.14,82401.4765
2010-03-10 15:40:00,54.14,54.15,54.02,54.08,82292.91065030942,54.14,54.15,54.02,54.08,82292.9107
2010-03-10 15:50:00,54.06,54.14,54.06,54.08,144609.70578655956,54.06,54.14,54.06,54.08,144609.7058
2010-03-11 09:30:00,53.93,54.06,53.79,53.85,76430.35501031375,53.93,54.06,53.79,53.85,76430.355
2010-03-11 09:40:00,53.86,53.92,53.65,53.68,64922.37542069265,53.86,53.92,53.65,53.68,64922.3754
2010-03-11 09:50:00,53.71,53.79,53.64,53.71,58951.25393551189,53.71,53.79,53.64,53.71,58951.2539
2010-03-11 10:00:00,53.71,53.76,53.58,53.65,47660.406036261,53.71,53.76,53.58,53.65,47660.406
2010-03-11 10:10:00,53.64,53.67,53.52,53.57,32352.62186516122,53.64,53.67,53.52,53.57,32352.6219
2010-03-11 10:20:00,53.58,53.58,53.3,53.3,52111.605688850286,53.58,53.58,53.3,53.3,52111.6057
2010-03-11 10:30:00,53.3,53.4,53.17,53.39,77841.71099772012,53.3,53.4,53.17,53.39,77841.711
2010-03-11 10:40:00,53.39,53.41,53.32,53.4,49071.76202366736,53.39,53.41,53.32,53.4,49071.762
2010-03-11 10:50:00,53.38,53.52,53.38,53.51,55477.14688958854,53.38,53.52,53.38,53.51,55477.1469
2010-03-11 11:00:00,53.51,53.56,53.5,53.56,37020.95320812073,53.51,53.56,53.5,53.56,37020.9532
2010-03-11 11:10:00,53.55,53.56,53.5,53.53,33221.14862664206,53.55,53.56,53.5,53.53,33221.1486
2010-03-11 11:20:00,53.54,53.56,53.5,53.55,41037.889479969606,53.54,53.56,53.5,53.55,41037.8895
2010-03-11 11:30:00,53.56,53.63,53.56,53.59,30398.43665182933,53.56,53.63,53.56,53.59,30398.4367
2010-03-11 11:40:00,53.58,53.62,53.53,53.55,60362.60992291825,53.58,53.62,53.53,53.55,60362.6099
2010-03-11 11:50:00,53.56,53.56,53.52,53.52,34741.070459233524,53.56,53.56,53.52,53.52,34741.0705
2010-03-11 12:00:00,53.53,53.57,53.52,53.56,27684.29052220172,53.53,53.57,53.52,53.56,27684.2905
2010-03-11 12:10:00,53.57,53.58,53.53,53.54,45489.0891325589,53.57,53.58,53.53,53.54,45489.0891
2010-03-11 12:20:00,53.54,53.54,53.47,53.49,43860.60145478233,53.54,53.54,53.47,53.49,43860.6015
2010-03-11 12:30:00,53.49,53.59,53.49,53.59,43752.03560959722,53.49,53.59,53.49,53.59,43752.0356
2010-03-11 12:40:00,53.59,53.61,53.58,53.6,23667.35425035284,53.59,53.61,53.58,53.6,23667.3543
2010-03-11 12:50:00,53.61,53.74,53.6,53.74,33981.1095429378,53.61,53.74,53.6,53.74,33981.1095
2010-03-11 13:00:00,53.74,53.79,53.71,53.76,27032.895451091088,53.74,53.79,53.71,53.76,27032.8955
2010-03-11 13:10:00,53.76,53.76,53.73,53.73,10313.755292584952,53.76,53.76,53.73,53.73,10313.7553
2010-03-11 13:20:00,53.74,53.74,53.67,53.71,18130.496145912497,53.74,53.74,53.67,53.71,18130.4961
2010-03-11 13:30:00,53.71,53.74,53.67,53.73,33004.01693627185,53.71,53.74,53.67,53.73,33004.0169
2010-03-11 13:40:00,53.72,53.85,53.71,53.85,26490.066225165563,53.72,53.85,53.71,53.85,26490.0662
2010-03-11 13:50:00,53.85,53.86,53.77,53.81,46466.18173922484,53.85,53.86,53.77,53.81,46466.1817
2010-03-11 14:00:00,53.81,53.88,53.81,53.87,26924.329605905983,53.81,53.88,53.81,53.87,26924.3296
2010-03-11 14:10:00,53.88,53.94,53.85,53.87,35718.16306589947,53.88,53.94,53.85,53.87,35718.1631
2010-03-11 14:20:00,53.87,53.89,53.82,53.84,30181.304961459125,53.87,53.89,53.82,53.84,30181.305
2010-03-11 14:30:00,53.84,53.96,53.84,53.93,34306.807078493104,53.84,53.96,53.84,53.93,34306.8071
2010-03-11 14:40:00,53.93,53.98,53.88,53.96,30615.568342199545,53.93,53.98,53.88,53.96,30615.5683
2010-03-11 14:50:00,53.95,53.96,53.89,53.92,24210.18347627836,53.95,53.96,53.89,53.92,24210.1835
2010-03-11 15:00:00,53.91,54.05,53.88,54.02,60254.044077733146,53.91,54.05,53.88,54.02,60254.0441
2010-03-11 15:10:00,54.02,54.05,53.99,54.0,34849.63630441863,54.02,54.05,53.99,54.0,34849.6363
2010-03-11 15:20:00,53.99,54.01,53.91,54.0,62208.22929106504,53.99,54.01,53.91,54.0,62208.2293
2010-03-11 15:30:00,53.99,54.08,53.99,54.07,54500.0542829226,53.99,54.08,53.99,54.07,54500.0543
2010-03-11 15:40:00,54.06,54.12,54.05,54.09,66116.59971772881,54.06,54.12,54.05,54.09,66116.5997
2010-03-11 15:50:00,54.09,54.22,54.06,54.15,179459.34209097817,54.09,54.22,54.06,54.15,179459.3421
2010-03-12 09:30:00,54.17,54.28,53.92,53.96,79795.89621105201,54.17,54.28,53.92,53.96,79795.8962
2010-03-12 09:40:00,53.98,54.11,53.87,53.99,132776.02866138314,53.98,54.11,53.87,53.99,132776.0287
2010-03-12 09:50:00,53.98,54.0,53.76,53.79,44837.69406144827,53.98,54.0,53.76,53.79,44837.6941
2010-03-12 10:00:00,53.81,53.83,53.67,53.72,71219.19444142873,53.81,53.83,53.67,53.72,71219.1944
2010-03-12 10:10:00,53.71,53.71,53.57,53.57,56779.93703180979,53.71,53.71,53.57,53.57,56779.937
2010-03-12 10:20:00,53.56,53.62,53.53,53.57,42123.54793182065,53.56,53.62,53.53,53.57,42123.5479
2010-03-12 10:30:00,53.55,53.74,53.55,53.62,41363.587015524914,53.55,53.74,53.55,53.62,41363.587
2010-03-12 10:40:00,53.63,53.63,53.5,53.59,25078.7102377592,53.63,53.63,53.5,53.59,25078.7102
2010-03-12 10:50:00,53.59,53.74,53.59,53.73,19758.98382368907,53.59,53.74,53.59,53.73,19758.9838
2010-03-12 11:00:00,53.72,53.78,53.68,53.77,28118.55390294213,53.72,53.78,53.68,53.77,28118.5539
2010-03-12 11:10:00,53.76,53.79,53.73,53.77,26707.197915535773,53.76,53.79,53.73,53.77,26707.1979
2010-03-12 11:20:00,53.77,53.82,53.76,53.79,16176.31093258061,53.77,53.82,53.76,53.79,16176.3109
2010-03-12 11:30:00,53.8,53.81,53.68,53.75,21387.47150146564,53.8,53.81,53.68,53.75,21387.4715
2010-03-12 11:40:00,53.74,53.88,53.72,53.86,28878.51481923787,53.74,53.88,53.72,53.86,28878.5148
2010-03-12 11:50:00,53.86,53.86,53.75,53.76,30724.13418738465,53.86,53.86,53.75,53.76,30724.1342
2010-03-12 12:00:00,53.76,53.87,53.75,53.85,15199.218325914668,53.76,53.87,53.75,53.85,15199.2183
2010-03-12 12:10:00,53.84,53.92,53.84,53.9,9879.491911844534,53.84,53.92,53.84,53.9,9879.4919
2010-03-12 12:20:00,53.9,54.0,53.89,54.0,17913.364455542287,53.9,54.0,53.89,54.0,17913.3645
2010-03-12 12:30:00,53.99,54.0,53.88,53.9,32678.319400716537,53.99,54.0,53.88,53.9,32678.3194
2010-03-12 12:40:00,53.91,54.01,53.9,54.0,18239.0619910976,53.91,54.01,53.9,54.0,18239.062
2010-03-12 12:50:00,54.0,54.09,53.99,54.08,32135.49017479101,54.0,54.09,53.99,54.08,32135.4902
2010-03-12 13:00:00,54.08,54.16,54.08,54.11,29095.64650960808,54.08,54.16,54.08,54.11,29095.6465
2010-03-12 13:10:00,54.11,54.12,54.08,54.11,18890.45706220823,54.11,54.12,54.08,54.11,18890.4571
2010-03-12 13:20:00,54.11,54.11,54.05,54.09,12376.506351101943,54.11,54.11,54.05,54.09,12376.5064
2010-03-12 13:30:00,54.11,54.11,54.04,54.05,16719.140158506136,54.11,54.11,54.04,54.05,16719.1402
2010-03-12 13:40:00,54.05,54.11,54.04,54.11,30941.26587775486,54.05,54.11,54.04,54.11,30941.2659
2010-03-12 13:50:00,54.09,54.15,54.06,54.15,33763.97785256759,54.09,54.15,54.06,54.15,33763.9779
2010-03-12 14:00:00,54.15,54.18,54.11,54.16,41037.889479969606,54.15,54.18,54.11,54.16,41037.8895
2010-03-12 14:10:00,54.15,54.16,54.09,54.15,9879.491911844534,54.15,54.16,54.09,54.15,9879.4919
2010-03-12 14:20:00,54.13,54.14,54.08,54.11,23884.48594072305,54.13,54.14,54.08,54.11,23884.4859
2010-03-12 14:30:00,54.11,54.13,54.07,54.13,39300.83595700793,54.11,54.13,54.07,54.13,39300.836
2010-03-12 14:40:00,54.13,54.22,54.13,54.22,36803.82151775052,54.13,54.22,54.13,54.22,36803.8215
2010-03-12 14:50:00,54.21,54.22,54.14,54.15,32244.05601997612,54.21,54.22,54.14,54.15,32244.056
2010-03-12 15:00:00,54.14,54.18,54.12,54.18,24970.144392574097,54.14,54.18,54.12,54.18,24970.1444
2010-03-12 15:10:00,54.18,54.18,54.1,54.12,28552.817283682554,54.18,54.18,54.1,54.12,28552.8173
2010-03-12 15:20:00,54.12,54.12,54.06,54.11,57974.16132884595,54.12,54.12,54.06,54.11,57974.1613
2010-03-12 15:30:00,54.11,54.13,54.0,54.09,92823.79763326458,54.11,54.13,54.0,54.09,92823.7976
2010-03-12 15:40:00,54.08,54.11,54.04,54.05,48963.19617848225,54.08,54.11,54.04,54.05,48963.1962
2010-03-12 15:50:00,54.05,54.11,54.03,54.11,126587.77548583216,54.05,54.11,54.03,54.11,126587.7755
2010-03-15 09:30:00,54.29,54.29,53.95,54.14,94995.11453696668,54.29,54.29,53.95,54.14,94995.1145
2010-03-15 09:40:00,54.15,54.28,54.06,54.23,34849.63630441863,54.15,54.28,54.06,54.23,34849.6363
2010-03-15 09:50:00,54.22,54.28,53.95,54.06,37998.04581478667,54.22,54.28,53.95,54.06,37998.0458
2010-03-15 10:00:00,54.06,54.22,54.04,54.17,40929.3236347845,54.06,54.22,54.04,54.17,40929.3236
2010-03-15 10:10:00,54.17,54.28,54.11,54.24,53957.22505699707,54.17,54.28,54.11,54.24,53957.2251
2010-03-15 10:20:00,54.24,54.25,54.17,54.2,46574.747584409946,54.24,54.25,54.17,54.2,46574.7476
2010-03-15 10:30:00,54.2,54.26,54.17,54.19,36260.992291824994,54.2,54.26,54.17,54.19,36260.9923
2010-03-15 10:40:00,54.2,54.21,53.99,54.04,42774.94300293128,54.2,54.21,53.99,54.04,42774.943
2010-03-15 10:50:00,54.05,54.17,54.05,54.11,39952.23102811856,54.05,54.17,54.05,54.11,39952.231
2010-03-15 11:00:00,54.12,54.12,53.92,53.97,42014.98208663554,54.12,54.12,53.92,53.97,42014.9821
2010-03-15 11:10:00,53.96,54.06,53.88,54.0,50700.24970144393,53.96,54.06,53.88,54.0,50700.2497
2010-03-15 11:20:00,53.99,54.04,53.96,53.99,32244.05601997612,53.99,54.04,53.96,53.99,32244.056
2010-03-15 11:30:00,53.99,53.99,53.82,53.83,35718.16306589947,53.99,53.99,53.82,53.83,35718.1631
2010-03-15 11:40:00,53.83,53.86,53.79,53.81,62099.66344587993,53.83,53.86,53.79,53.81,62099.6634
2010-03-15 11:50:00,53.81,53.86,53.76,53.84,36152.42644663989,53.81,53.86,53.76,53.84,36152.4264
2010-03-15 12:00:00,53.83,53.83,53.75,53.77,22907.393334057106,53.83,53.83,53.75,53.77,22907.3933
2010-03-15 12:10:00,53.77,53.79,53.71,53.76,13245.033112582782,53.77,53.79,53.71,53.76,13245.0331
2010-03-15 12:20:00,53.8,53.86,53.79,53.8,26490.066225165563,53.8,53.86,53.79,53.8,26490.0662
2010-03-15 12:30:00,53.8,53.96,53.79,53.96,12593.638041472152,53.8,53.96,53.79,53.96,12593.638
2010-03-15 12:40:00,53.96,54.0,53.96,53.99,12810.769731842363,53.96,54.0,53.96,53.99,12810.7697
2010-03-15 12:50:00,53.99,54.02,53.96,54.0,43643.46976441212,53.99,54.02,53.96,54.0,43643.4698
2010-03-15 13:00:00,54.0,54.05,53.99,54.04,23450.22255998263,54.0,54.05,53.99,54.04,23450.2226
2010-03-15 13:10:00,54.03,54.1,54.03,54.08,28552.817283682554,54.03,54.1,54.03,54.08,28552.8173
2010-03-15 13:20:00,54.08,54.13,54.07,54.11,7816.740853327544,54.08,54.13,54.07,54.11,7816.7409
2010-03-15 13:30:00,54.11,54.12,54.06,54.08,16067.745087395506,54.11,54.12,54.06,54.08,16067.7451
2010-03-15 13:40:00,54.08,54.1,54.03,54.03,15850.613397025296,54.08,54.1,54.03,54.03,15850.6134
2010-03-15 13:50:00,54.03,54.03,53.99,53.99,17044.837694061447,54.03,54.03,53.99,53.99,17044.8377
2010-03-15 14:00:00,54.0,54.02,53.96,54.0,18347.627836282707,54.0,54.02,53.96,54.0,18347.6278
2010-03-15 14:10:00,54.01,54.02,53.95,53.99,26924.329605905983,54.01,54.02,53.95,53.99,26924.3296
2010-03-15 14:20:00,53.99,54.04,53.98,54.02,26381.50037998045,53.99,54.04,53.98,54.02,26381.5004
2010-03-15 14:30:00,54.03,54.03,53.96,53.99,19541.85213331886,54.03,54.03,53.96,53.99,19541.8521
2010-03-15 14:40:00,53.99,54.11,53.99,54.07,18673.325371838026,53.99,54.11,53.99,54.07,18673.3254
2010-03-15 14:50:00,54.07,54.1,54.02,54.07,15850.613397025296,54.07,54.1,54.02,54.07,15850.6134
2010-03-15 15:00:00,54.07,54.08,54.05,54.08,25295.84192812941,54.07,54.08,54.05,54.08,25295.8419
2010-03-15 15:10:00,54.09,54.2,54.09,54.17,44620.562371078064,54.09,54.2,54.09,54.17,44620.5624
2010-03-15 15:20:00,54.17,54.27,54.16,54.23,37563.782434046254,54.17,54.27,54.16,54.23,37563.7824
2010-03-15 15:30:00,54.23,54.29,54.2,54.27,49614.59124959288,54.23,54.29,54.2,54.27,49614.5912
2010-03-15 15:40:00,54.27,54.34,54.25,54.3,77081.75008142438,54.27,54.34,54.25,54.3,77081.7501
2010-03-15 15:50:00,54.3,54.3,54.15,54.25,121050.91738139182,54.3,54.3,54.15,54.25,121050.9174
2010-03-16 09:30:00,54.51,54.6,54.07,54.2,131038.97513842146,54.51,54.6,54.07,54.2,131038.9751
2010-03-16 09:40:00,54.2,54.23,54.03,54.03,75018.9990229074,54.2,54.23,54.03,54.03,75018.999
2010-03-16 09:50:00,54.03,54.3,54.01,54.3,32352.62186516122,54.03,54.3,54.01,54.3,32352.6219
2010-03-16 10:00:00,54.3,54.58,54.29,54.54,138747.1501465639,54.3,54.58,54.29,54.54,138747.1501
2010-03-16 10:10:00,54.55,54.63,54.46,54.62,52111.605688850286,54.55,54.63,54.46,54.62,52111.6057
2010-03-16 10:20:00,54.61,54.79,54.61,54.79,71327.76028661383,54.61,54.79,54.61,54.79,71327.7603
2010-03-16 10:30:00,54.78,54.79,54.73,54.77,58408.42470958637,54.78,54.79,54.73,54.77,58408.4247
2010-03-16 10:40:00,54.76,54.81,54.61,54.63,63076.75605254587,54.76,54.81,54.61,54.63,63076.7561
2010-03-16 10:50:00,54.63,54.74,54.56,54.73,51025.94723699924,54.63,54.74,54.56,54.73,51025.9472
2010-03-16 11:00:00,54.73,54.73,54.51,54.62,59059.819780697,54.73,54.73,54.51,54.62,59059.8198
2010-03-16 11:10:00,54.64,54.64,54.51,54.61,68505.0483118011,54.64,54.64,54.51,54.61,68505.0483
2010-03-16 11:20:00,54.61,54.66,54.53,54.58,76213.22331994354,54.61,54.66,54.53,54.58,76213.2233
2010-03-16 11:30:00,54.58,54.69,54.54,54.68,61882.53175550972,54.58,54.69,54.54,54.68,61882.5318
2010-03-16 11:40:00,54.68,54.71,54.67,54.69,22690.261643686896,54.68,54.71,54.67,54.69,22690.2616
2010-03-16 11:50:00,54.69,54.77,54.67,54.73,44077.73314515254,54.69,54.77,54.67,54.73,44077.7331
2010-03-16 12:00:00,54.72,54.79,54.69,54.73,55260.01519921833,54.72,54.79,54.69,54.73,55260.0152
2010-03-16 12:10:00,54.73,54.8,54.72,54.77,44403.430680707854,54.73,54.8,54.72,54.77,44403.4307
2010-03-16 12:20:00,54.76,54.8,54.74,54.77,65030.94126587776,54.76,54.8,54.74,54.77,65030.9413
2010-03-16 12:30:00,54.76,54.81,54.73,54.78,46357.615894039736,54.76,54.81,54.73,54.78,46357.6159
2010-03-16 12:40:00,54.79,54.81,54.76,54.8,22147.43241776137,54.79,54.81,54.76,54.8,22147.4324
2010-03-16 12:50:00,54.8,54.81,54.77,54.77,13245.033112582782,54.8,54.81,54.77,54.77,13245.0331
2010-03-16 13:00:00,54.79,54.81,54.77,54.8,39952.23102811856,54.79,54.81,54.77,54.8,39952.231
2010-03-16 13:10:00,54.8,54.87,54.78,54.84,93040.9293236348,54.8,54.87,54.78,54.84,93040.9293
2010-03-16 13:20:00,54.86,54.86,54.73,54.79,28987.08066442297,54.86,54.86,54.73,54.79,28987.0807
2010-03-16 13:30:00,54.79,54.83,54.77,54.83,25947.23699924004,54.79,54.83,54.77,54.83,25947.237
2010-03-16 13:40:00,54.83,54.84,54.74,54.74,30181.304961459125,54.83,54.84,54.74,54.74,30181.305
2010-03-16 13:50:00,54.74,54.82,54.74,54.79,25404.40777331452,54.74,54.82,54.74,54.79,25404.4078
2010-03-16 14:00:00,54.79,54.85,54.77,54.8,44403.430680707854,54.79,54.85,54.77,54.8,44403.4307
2010-03-16 14:10:00,54.79,54.87,54.71,54.78,55151.449354033226,54.79,54.87,54.71,54.78,55151.4494
2010-03-16 14:20:00,54.78,54.93,54.76,54.81,50808.81554662903,54.78,54.93,54.76,54.81,50808.8155
2010-03-16 14:30:00,54.82,54.94,54.81,54.88,48094.669417001416,54.82,54.94,54.81,54.88,48094.6694
2010-03-16 14:40:00,54.89,54.93,54.82,54.93,52003.03984366518,54.89,54.93,54.82,54.93,52003.0398
2010-03-16 14:50:00,54.93,55.04,54.92,55.0,85332.75431549235,54.93,55.04,54.92,55.0,85332.7543
2010-03-16 15:00:00,55.0,55.04,54.91,54.94,58191.29301921616,55.0,55.04,54.91,54.94,58191.293
2010-03-16 15:10:00,54.94,55.03,54.91,55.0,37563.782434046254,54.94,55.03,54.91,55.0,37563.7824
2010-03-16 15:20:00,55.0,55.04,54.94,55.03,100206.2751058517,55.0,55.04,54.94,55.03,100206.2751
2010-03-16 15:30:00,55.02,55.13,55.02,55.04,149169.47128433397,55.02,55.13,55.02,55.04,149169.4713
2010-03-16 15:40:00,55.06,55.06,54.92,54.98,649983.7151232222,55.06,55.06,54.92,54.98,649983.7151
2010-03-16 15:50:00,54.97,55.09,54.94,55.02,241993.26891759853,54.97,55.09,54.94,55.02,241993.2689
2010-03-17 09:30:00,54.93,54.96,54.69,54.74,114536.96667028552,54.93,54.96,54.69,54.74,114536.9667
2010-03-17 09:40:00,54.76,54.89,54.74,54.88,77407.4476169797,54.76,54.89,54.74,54.88,77407.4476
2010-03-17 09:50:00,54.88,54.9,54.71,54.81,73933.34057105635,54.88,54.9,54.71,54.81,73933.3406
2010-03-17 10:00:00,54.81,54.85,54.72,54.74,76213.22331994354,54.81,54.85,54.72,54.74,76213.2233
2010-03-17 10:10:00,54.73,54.8,54.72,54.72,34089.675388122894,54.73,54.8,54.72,54.72,34089.6754
2010-03-17 10:20:00,54.73,54.73,54.65,54.71,41580.71870589512,54.73,54.73,54.65,54.71,41580.7187
2010-03-17 10:30:00,54.71,54.75,54.69,54.74,24210.18347627836,54.71,54.75,54.69,54.74,24210.1835
2010-03-17 10:40:00,54.75,54.8,54.73,54.78,19433.28628813376,54.75,54.8,54.73,54.78,19433.2863
2010-03-17 10:50:00,54.77,54.78,54.64,54.67,35175.333839973944,54.77,54.78,54.64,54.67,35175.3338
2010-03-17 11:00:00,54.66,54.67,54.56,54.56,30507.00249701444,54.66,54.67,54.56,54.56,30507.0025
2010-03-17 11:10:00,54.57,54.65,54.56,54.64,24970.144392574097,54.57,54.65,54.56,54.64,24970.1444
2010-03-17 11:20:00,54.65,54.76,54.65,54.75,19758.98382368907,54.65,54.76,54.65,54.75,19758.9838
2010-03-17 11:30:00,54.76,54.77,54.68,54.71,20953.20812072522,54.76,54.77,54.68,54.71,20953.2081
2010-03-17 11:40:00,54.71,54.71,54.65,54.68,33112.58278145696,54.71,54.71,54.65,54.68,33112.5828
2010-03-17 11:50:00,54.68,54.76,54.68,54.73,46574.747584409946,54.68,54.76,54.68,54.73,46574.7476
2010-03-17 12:00:00,54.73,54.76,54.71,54.75,24535.88101183368,54.73,54.76,54.71,54.75,24535.881
2010-03-17 12:10:00,54.76,54.76,54.7,54.71,26815.76376072088,54.76,54.76,54.7,54.71,26815.7638
2010-03-17 12:20:00,54.71,54.76,54.71,54.73,10748.018673325372,54.71,54.76,54.71,54.73,10748.0187
2010-03-17 12:30:00,54.74,54.78,54.71,54.72,24101.61763109326,54.74,54.78,54.71,54.72,24101.6176
2010-03-17 12:40:00,54.72,54.76,54.72,54.74,25730.10530886983,54.72,54.76,54.72,54.74,25730.1053
2010-03-17 12:50:00,54.74,54.79,54.73,54.73,24427.31516664857,54.74,54.79,54.73,54.73,24427.3152
2010-03-17 13:00:00,54.73,54.78,54.73,54.75,78493.10606883075,54.73,54.78,54.73,54.75,78493.1061
2010-03-17 13:10:00,54.75,54.83,54.75,54.83,15959.1792422104,54.75,54.83,54.75,54.83,15959.1792
2010-03-17 13:20:00,54.83,54.92,54.82,54.89,28227.11974812724,54.83,54.92,54.82,54.89,28227.1197
2010-03-17 13:30:00,54.9,55.02,54.9,54.92,42666.377157746174,54.9,55.02,54.9,54.92,42666.3772
2010-03-17 13:40:00,54.92,54.99,54.91,54.93,47877.537726631206,54.92,54.99,54.91,54.93,47877.5377
2010-03-17 13:50:00,54.93,54.98,54.92,54.93,29095.64650960808,54.93,54.98,54.92,54.93,29095.6465
2010-03-17 14:00:00,54.93,54.93,54.89,54.89,30072.73911627402,54.93,54.93,54.89,54.89,30072.7391
2010-03-17 14:10:00,54.88,54.9,54.87,54.89,25947.23699924004,54.88,54.9,54.87,54.89,25947.237
2010-03-17 14:20:00,54.89,54.9,54.86,54.88,26598.632070350668,54.89,54.9,54.86,54.88,26598.6321
2010-03-17 14:30:00,54.88,54.89,54.83,54.83,40495.06025404408,54.88,54.89,54.83,54.83,40495.0603
2010-03-17 14:40:00,54.82,54.82,54.77,54.77,26815.76376072088,54.82,54.82,54.77,54.77,26815.7638
2010-03-17 14:50:00,54.77,54.77,54.68,54.68,56997.06872218,54.77,54.77,54.68,54.68,56997.0687
2010-03-17 15:00:00,54.68,54.72,54.68,54.69,70350.66767994789,54.68,54.72,54.68,54.69,70350.6677
2010-03-17 15:10:00,54.69,54.73,54.66,54.69,66550.86309846923,54.69,54.73,54.66,54.69,66550.8631
2010-03-17 15:20:00,54.68,54.74,54.66,54.73,50048.8546303333,54.68,54.74,54.66,54.73,50048.8546
2010-03-17 15:30:00,54.73,54.76,54.69,54.72,94126.58777548584,54.73,54.76,54.69,54.72,94126.5878
2010-03-17 15:40:00,54.73,54.75,54.69,54.7,125393.55118879602,54.73,54.75,54.69,54.7,125393.5512
2010-03-17 15:50:00,54.71,54.73,54.65,54.68,281185.53902942134,54.71,54.73,54.65,54.68,281185.539
2010-03-18 09:30:00,54.46,54.46,53.82,53.86,267180.5450005428,54.46,54.46,53.82,53.86,267180.545
2010-03-18 09:40:00,53.85,53.94,53.8,53.88,164802.95299098906,53.85,53.94,53.8,53.88,164802.953
2010-03-18 09:50:00,53.88,53.89,53.81,53.88,69807.83845402236,53.88,53.89,53.81,53.88,69807.8385
2010-03-18 10:00:00,53.88,53.88,53.72,53.88,77516.0134621648,53.88,53.88,53.72,53.88,77516.0135
2010-03-18 10:10:00,53.88,53.94,53.86,53.88,93366.6268591901,53.88,53.94,53.86,53.88,93366.6269
2010-03-18 10:20:00,53.88,53.89,53.82,53.86,49940.288785148194,53.88,53.89,53.82,53.86,49940.2888
2010-03-18 10:30:00,53.85,54.0,53.83,53.99,83161.43741179025,53.85,54.0,53.83,53.99,83161.4374
2010-03-18 10:40:00,53.98,54.19,53.97,54.19,49180.32786885246,53.98,54.19,53.97,54.19,49180.3279
2010-03-18 10:50:00,54.18,54.22,54.03,54.03,78167.40853327543,54.18,54.22,54.03,54.03,78167.4085
2010-03-18 11:00:00,54.04,54.13,54.01,54.04,58734.12224514168,54.04,54.13,54.01,54.04,58734.1222
2010-03-18 11:10:00,54.04,54.09,53.99,54.09,35826.728911084574,54.04,54.09,53.99,54.09,35826.7289
2010-03-18 11:20:00,54.08,54.11,53.97,53.97,33221.14862664206,54.08,54.11,53.97,53.97,33221.1486
2010-03-18 11:30:00,53.96,54.09,53.95,54.05,37346.65074367605,53.96,54.09,53.95,54.05,37346.6507
2010-03-18 11:40:00,54.05,54.14,54.04,54.14,47768.9718814461,54.05,54.14,54.04,54.14,47768.9719
2010-03-18 11:50:00,54.14,54.15,54.09,54.15,57539.89794810553,54.14,54.15,54.09,54.15,57539.8979
2010-03-18 12:00:00,54.15,54.22,54.14,54.2,66876.56063402454,54.15,54.22,54.14,54.2,66876.5606
2010-03-18 12:10:00,54.2,54.25,54.18,54.25,28552.817283682554,54.2,54.25,54.18,54.25,28552.8173
2010-03-18 12:20:00,54.25,54.27,54.23,54.26,19216.154597763543,54.25,54.27,54.23,54.26,19216.1546
2010-03-18 12:30:00,54.27,54.29,54.24,54.29,18347.627836282707,54.27,54.29,54.24,54.29,18347.6278
2010-03-18 12:40:00,54.29,54.3,54.26,54.28,27792.85636738682,54.29,54.3,54.26,54.28,27792.8564
2010-03-18 12:50:00,54.29,54.36,54.27,54.33,60362.60992291825,54.29,54.36,54.27,54.33,60362.6099
2010-03-18 13:00:00,54.34,54.41,54.32,54.41,41906.41624145044,54.34,54.41,54.32,54.41,41906.4162
2010-03-18 13:10:00,54.41,54.44,54.4,54.43,29529.9098903485,54.41,54.44,54.4,54.43,29529.9099
2010-03-18 13:20:00,54.42,54.52,54.42,54.5,42449.24546737597,54.42,54.52,54.42,54.5,42449.2455
2010-03-18 13:30:00,54.49,54.58,54.47,54.58,34632.50461404842,54.49,54.58,54.47,54.58,34632.5046
2010-03-18 13:40:00,54.58,54.6,54.54,54.6,22147.43241776137,54.58,54.6,54.54,54.6,22147.4324
2010-03-18 13:50:00,54.6,54.6,54.53,54.54,32678.319400716537,54.6,54.6,54.53,54.54,32678.3194
2010-03-18 14:00:00,54.55,54.58,54.53,54.58,34089.675388122894,54.55,54.58,54.53,54.58,34089.6754
2010-03-18 14:10:00,54.58,54.6,54.57,54.58,21278.90565628053,54.58,54.6,54.57,54.58,21278.9057
2010-03-18 14:20:00,54.58,54.6,54.51,54.56,38758.0067310824,54.58,54.6,54.51,54.56,38758.0067
2010-03-18 14:30:00,54.56,54.62,54.55,54.58,58299.85886440126,54.56,54.62,54.55,54.58,58299.8589
2010-03-18 14:40:00,54.58,54.58,54.39,54.4,69807.83845402236,54.58,54.58,54.39,54.4,69807.8385
2010-03-18 14:50:00,54.41,54.45,54.35,54.43,53305.82998588644,54.41,54.45,54.35,54.43,53305.83
2010-03-18 15:00:00,54.45,54.51,54.43,54.48,52871.56660514602,54.45,54.51,54.43,54.48,52871.5666
2010-03-18 15:10:00,54.49,54.5,54.4,54.45,53305.82998588644,54.49,54.5,54.4,54.45,53305.83
2010-03-18 15:20:00,54.44,54.56,54.44,54.55,70567.7993703181,54.44,54.56,54.44,54.55,70567.7994
2010-03-18 15:30:00,54.55,54.64,54.55,54.61,89783.95396808164,54.55,54.64,54.55,54.61,89783.954
2010-03-18 15:40:00,54.61,54.67,54.54,54.54,101943.32862881338,54.61,54.67,54.54,54.54,101943.3286
2010-03-18 15:50:00,54.54,54.58,54.41,54.53,217565.95375095,54.54,54.58,54.41,54.53,217565.9538
2010-03-19 09:30:00,55.1,55.16,53.97,55.09,1135924.438171751,55.1,55.16,53.97,55.09,1135924.4382
2010-03-19 09:40:00,55.09,55.2,55.08,55.11,133535.98957767888,55.09,55.2,55.08,55.11,133535.9896
2010-03-19 09:50:00,55.1,55.15,55.1,55.15,47986.10357181631,55.1,55.15,55.1,55.15,47986.1036
2010-03-19 10:00:00,55.14,55.2,55.11,55.18,132016.0677450874,55.14,55.2,55.11,55.18,132016.0677
2010-03-19 10:10:00,55.17,55.19,55.11,55.16,76321.78916512865,55.17,55.19,55.11,55.16,76321.7892
2010-03-19 10:20:00,55.16,55.21,55.13,55.2,117142.54695472804,55.16,55.21,55.13,55.2,117142.547
2010-03-19 10:30:00,55.2,55.42,55.16,55.33,314515.25350124855,55.2,55.42,55.16,55.33,314515.2535
2010-03-19 10:40:00,55.32,55.34,55.14,55.19,181956.3565302356,55.32,55.34,55.14,55.19,181956.3565
2010-03-19 10:50:00,55.2,55.23,54.97,55.08,99880.5775702964,55.2,55.23,54.97,55.08,99880.5776
2010-03-19 11:00:00,55.08,55.23,55.05,55.19,67310.82401476496,55.08,55.23,55.05,55.19,67310.824
2010-03-19 11:10:00,55.2,55.21,55.02,55.15,48203.23526218652,55.2,55.21,55.02,55.15,48203.2353
2010-03-19 11:20:00,55.15,55.22,55.1,55.16,33655.41200738248,55.15,55.22,55.1,55.16,33655.412
2010-03-19 11:30:00,55.16,55.22,55.13,55.2,33763.97785256759,55.16,55.22,55.13,55.2,33763.9779
2010-03-19 11:40:00,55.2,55.25,55.18,55.2,40169.36271848877,55.2,55.25,55.18,55.2,40169.3627
2010-03-19 11:50:00,55.19,55.26,55.19,55.26,33546.84616219738,55.19,55.26,55.19,55.26,33546.8462
2010-03-19 12:00:00,55.25,55.33,55.17,55.19,124959.2878080556,55.25,55.33,55.17,55.19,124959.2878
2010-03-19 12:10:00,55.18,55.2,54.99,55.0,48963.19617848225,55.18,55.2,54.99,55.0,48963.1962
2010-03-19 12:20:00,55.0,55.15,55.0,55.14,37889.47996960156,55.0,55.15,55.0,55.14,37889.48
2010-03-19 12:30:00,55.15,55.21,55.14,55.18,27358.592986646403,55.15,55.21,55.14,55.18,27358.593
2010-03-19 12:40:00,55.17,55.22,55.14,55.15,23450.22255998263,55.17,55.22,55.14,55.15,23450.2226
2010-03-19 12:50:00,55.16,55.17,55.04,55.05,23993.05178590816,55.16,55.17,55.04,55.05,23993.0518
2010-03-19 13:00:00,55.04,55.11,55.04,55.04,18781.891217023127,55.04,55.11,55.04,55.04,18781.8912
2010-03-19 13:10:00,55.04,55.07,55.02,55.02,23993.05178590816,55.04,55.07,55.02,55.02,23993.0518
2010-03-19 13:20:00,55.03,55.04,54.93,55.03,39300.83595700793,55.03,55.04,54.93,55.03,39300.836
2010-03-19 13:30:00,55.01,55.09,55.01,55.07,25404.40777331452,55.01,55.09,55.01,55.07,25404.4078
2010-03-19 13:40:00,55.08,55.13,55.07,55.12,21496.037346650744,55.08,55.13,55.07,55.12,21496.0373
2010-03-19 13:50:00,55.12,55.2,55.11,55.2,32895.45109108675,55.12,55.2,55.11,55.2,32895.4511
2010-03-19 14:00:00,55.2,55.21,55.18,55.21,29312.77819997829,55.2,55.21,55.18,55.21,29312.7782
2010-03-19 14:10:00,55.21,55.22,55.19,55.19,76647.48670068396,55.21,55.22,55.19,55.19,76647.4867
2010-03-19 14:20:00,55.2,55.22,55.19,55.19,41472.15286071002,55.2,55.22,55.19,55.19,41472.1529
2010-03-19 14:30:00,55.2,55.21,55.15,55.16,43534.90391922701,55.2,55.21,55.15,55.16,43534.9039
2010-03-19 14:40:00,55.16,55.23,55.15,55.19,97492.12897622408,55.16,55.23,55.15,55.19,97492.129
2010-03-19 14:50:00,55.18,55.23,55.16,55.18,167191.40158506134,55.18,55.23,55.16,55.18,167191.4016
2010-03-19 15:00:00,55.18,55.23,55.15,55.21,70133.53598957768,55.18,55.23,55.15,55.21,70133.536
2010-03-19 15:10:00,55.21,55.23,55.18,55.22,49071.76202366736,55.21,55.23,55.18,55.22,49071.762
2010-03-19 15:20:00,55.22,55.23,55.11,55.11,75018.9990229074,55.22,55.23,55.11,55.11,75018.999
2010-03-19 15:30:00,55.11,55.22,55.01,55.21,167082.83573987623,55.11,55.22,55.01,55.21,167082.8357
2010-03-19 15:40:00,55.2,55.2,55.11,55.14,132993.16035175335,55.2,55.2,55.11,55.14,132993.1604
2010-03-19 15:50:00,55.14,55.17,55.01,55.01,514384.9744870264,55.14,55.17,55.01,55.01,514384.9745
2010-03-22 09:30:00,55.06,55.14,54.87,55.05,149060.90543914886,55.06,55.14,54.87,55.05,149060.9054
2010-03-22 09:40:00,55.04,55.09,54.89,55.03,108240.14764954946,55.04,55.09,54.89,55.03,108240.1476
2010-03-22 09:50:00,55.04,55.22,55.03,55.16,142221.25719248725,55.04,55.22,55.03,55.16,142221.2572
2010-03-22 10:00:00,55.15,55.26,55.13,55.21,140918.467050266,55.15,55.26,55.13,55.21,140918.4671
2010-03-22 10:10:00,55.21,55.21,54.95,55.03,86418.4127673434,55.21,55.21,54.95,55.03,86418.4128
2010-03-22 10:20:00,55.03,55.24,54.93,55.21,90435.34903919228,55.03,55.24,54.93,55.21,90435.349
2010-03-22 10:30:00,55.22,55.23,55.05,55.13,74801.8673325372,55.22,55.23,55.05,55.13,74801.8673
2010-03-22 10:40:00,55.13,55.22,55.04,55.21,30941.26587775486,55.13,55.22,55.04,55.21,30941.2659
2010-03-22 10:50:00,55.21,55.23,55.1,55.15,46791.87927478016,55.21,55.23,55.1,55.15,46791.8793
2010-03-22 11:00:00,55.16,55.22,55.13,55.22,35718.16306589947,55.16,55.22,55.13,55.22,35718.1631
2010-03-22 11:10:00,55.21,55.23,55.19,55.2,58082.72717403105,55.21,55.23,55.19,55.2,58082.7272
2010-03-22 11:20:00,55.2,55.23,55.16,55.16,29747.041580718706,55.2,55.23,55.16,55.16,29747.0416
2010-03-22 11:30:00,55.16,55.23,55.16,55.23,34849.63630441863,55.16,55.23,55.16,55.23,34849.6363
2010-03-22 11:40:00,55.22,55.23,55.18,55.19,42232.11377700576,55.22,55.23,55.18,55.19,42232.1138
2010-03-22 11:50:00,55.19,55.19,55.16,55.19,15199.218325914668,55.19,55.19,55.16,55.19,15199.2183
2010-03-22 12:00:00,55.19,55.21,55.14,55.15,23993.05178590816,55.19,55.21,55.14,55.15,23993.0518
2010-03-22 12:10:00,55.15,55.17,55.12,55.16,18781.891217023127,55.15,55.17,55.12,55.16,18781.8912
2010-03-22 12:20:00,55.15,55.18,55.12,55.16,20953.20812072522,55.15,55.18,55.12,55.16,20953.2081
2010-03-22 12:30:00,55.17,55.52,55.17,55.3,63728.1511236565,55.17,55.52,55.17,55.3,63728.1511
2010-03-22 12:40:00,55.3,55.31,55.21,55.23,22364.564108131584,55.3,55.31,55.21,55.23,22364.5641
2010-03-22 12:50:00,55.24,55.32,55.24,55.29,16610.57431332103,55.24,55.32,55.24,55.29,16610.5743
2010-03-22 13:00:00,55.28,55.36,55.28,55.3,32569.75355553143,55.28,55.36,55.28,55.3,32569.7536
2010-03-22 13:10:00,55.31,55.4,55.3,55.39,26924.329605905983,55.31,55.4,55.3,55.39,26924.3296
2010-03-22 13:20:00,55.37,55.46,55.36,55.37,29312.77819997829,55.37,55.46,55.36,55.37,29312.7782
2010-03-22 13:30:00,55.37,55.49,55.37,55.46,43752.03560959722,55.37,55.49,55.37,55.46,43752.0356
2010-03-22 13:40:00,55.46,55.46,55.39,55.46,28769.948974052764,55.46,55.46,55.39,55.46,28769.949
2010-03-22 13:50:00,55.47,55.47,55.34,55.36,34198.241233308,55.47,55.47,55.34,55.36,34198.2412
2010-03-22 14:00:00,55.34,55.34,55.16,55.17,62968.19020736076,55.34,55.34,55.16,55.17,62968.1902
2010-03-22 14:10:00,55.17,55.24,55.12,55.24,30724.13418738465,55.17,55.24,55.12,55.24,30724.1342
2010-03-22 14:20:00,55.25,55.29,55.22,55.28,37129.51905330584,55.25,55.29,55.22,55.28,37129.5191
2010-03-22 14:30:00,55.28,55.32,55.27,55.31,25295.84192812941,55.28,55.32,55.27,55.31,25295.8419
2010-03-22 14:40:00,55.31,55.36,55.28,55.35,30072.73911627402,55.31,55.36,55.28,55.35,30072.7391
2010-03-22 14:50:00,55.34,55.35,55.23,55.25,26598.632070350668,55.34,55.35,55.23,55.25,26598.6321
2010-03-22 15:00:00,55.24,55.3,55.23,55.28,46683.31342959505,55.24,55.3,55.23,55.28,46683.3134
2010-03-22 15:10:00,55.28,55.28,55.21,55.21,43534.90391922701,55.28,55.28,55.21,55.21,43534.9039
2010-03-22 15:20:00,55.21,55.28,55.17,55.17,96732.16805992836,55.21,55.28,55.17,55.17,96732.1681
2010-03-22 15:30:00,55.18,55.22,55.11,55.14,81207.25219845837,55.18,55.22,55.11,55.14,81207.2522
2010-03-22 15:40:00,55.14,55.15,55.04,55.09,132233.19943545762,55.14,55.15,55.04,55.09,132233.1994
2010-03-22 15:50:00,55.08,55.13,55.01,55.08,154163.50016284877,55.08,55.13,55.01,55.08,154163.5002
2010-03-23 09:30:00,54.96,55.14,54.83,54.98,70350.66767994789,54.96,55.14,54.83,54.98,70350.6677
2010-03-23 09:40:00,55.01,55.02,54.81,54.93,22798.827488872,55.01,55.02,54.81,54.93,22798.8275
2010-03-23 09:50:00,54.92,55.07,54.88,55.04,21713.169037020954,54.92,55.07,54.88,55.04,21713.169
2010-03-23 10:00:00,55.02,55.05,54.72,54.85,46683.31342959505,55.02,55.05,54.72,54.85,46683.3134
2010-03-23 10:10:00,54.85,54.92,54.75,54.75,36369.5581370101,54.85,54.92,54.75,54.75,36369.5581
2010-03-23 10:20:00,54.76,54.93,54.76,54.93,29312.77819997829,54.76,54.93,54.76,54.93,29312.7782
2010-03-23 10:30:00,54.93,54.97,54.91,54.93,14330.69156443383,54.93,54.97,54.91,54.93,14330.6916
2010-03-23 10:40:00,54.94,55.05,54.9,55.05,20193.24720442949,54.94,55.05,54.9,55.05,20193.2472
2010-03-23 10:50:00,55.06,55.12,55.0,55.04,30181.304961459125,55.06,55.12,55.0,55.04,30181.305
2010-03-23 11:00:00,55.04,55.1,54.99,55.03,42340.67962219086,55.04,55.1,54.99,55.03,42340.6796
2010-03-23 11:10:00,55.04,55.17,55.04,55.11,34306.807078493104,55.04,55.17,55.04,55.11,34306.8071
2010-03-23 11:20:00,55.11,55.17,55.05,55.07,24861.578547388992,55.11,55.17,55.05,55.07,24861.5785
2010-03-23 11:30:00,55.07,55.12,54.94,55.03,34306.807078493104,55.07,55.12,54.94,55.03,34306.8071
2010-03-23 11:40:00,55.02,55.14,55.02,55.08,27141.4612962762,55.02,55.14,55.02,55.08,27141.4613
2010-03-23 11:50:00,55.09,55.1,55.05,55.09,12485.072196287048,55.09,55.1,55.05,55.09,12485.0722
2010-03-23 12:00:00,55.11,55.17,55.08,55.14,19216.154597763543,55.11,55.17,55.08,55.14,19216.1546
2010-03-23 12:10:00,55.15,55.18,55.1,55.11,18239.0619910976,55.15,55.18,55.1,55.11,18239.062
2010-03-23 12:20:00,55.11,55.14,55.09,55.11,10096.623602214744,55.11,55.14,55.09,55.11,10096.6236
2010-03-23 12:30:00,55.12,55.14,55.04,55.07,12810.769731842363,55.12,55.14,55.04,55.07,12810.7697
2010-03-23 12:40:00,55.07,55.1,55.07,55.09,8902.399305178591,55.07,55.1,55.07,55.09,8902.3993
2010-03-23 12:50:00,55.1,55.16,55.08,55.09,11073.716208880687,55.1,55.16,55.08,55.09,11073.7162
2010-03-23 13:00:00,55.1,55.14,55.07,55.09,12376.506351101943,55.1,55.14,55.07,55.09,12376.5064
2010-03-23 13:10:00,55.1,55.11,55.02,55.04,23341.65671479753,55.1,55.11,55.02,55.04,23341.6567
2010-03-23 13:20:00,55.03,55.12,55.01,55.04,14547.82325480404,55.03,55.12,55.01,55.04,14547.8233
2010-03-23 13:30:00,55.04,55.08,55.04,55.05,9119.5309955488,55.04,55.08,55.04,55.05,9119.531
2010-03-23 13:40:00,55.05,55.06,54.95,55.04,17804.798610357182,55.05,55.06,54.95,55.04,17804.7986
2010-03-23 13:50:00,55.04,55.06,54.96,54.98,30507.00249701444,55.04,55.06,54.96,54.98,30507.0025
2010-03-23 14:00:00,54.99,55.06,54.99,55.03,18239.0619910976,54.99,55.06,54.99,55.03,18239.062
2010-03-23 14:10:00,55.03,55.08,55.02,55.07,8576.701769623276,55.03,55.08,55.02,55.07,8576.7018
2010-03-23 14:20:00,55.08,55.13,55.04,55.06,18890.45706220823,55.08,55.13,55.04,55.06,18890.4571
2010-03-23 14:30:00,55.07,55.1,55.04,55.07,12050.80881554663,55.07,55.1,55.04,55.07,12050.8088
2010-03-23 14:40:00,55.07,55.14,55.04,55.04,26815.76376072088,55.07,55.14,55.04,55.04,26815.7638
2010-03-23 14:50:00,55.04,55.08,55.02,55.06,16284.876777765716,55.04,55.08,55.02,55.06,16284.8768
2010-03-23 15:00:00,55.06,55.15,55.03,55.11,54282.92259255239,55.06,55.15,55.03,55.11,54282.9226
2010-03-23 15:10:00,55.1,55.2,55.09,55.12,63836.7169688416,55.1,55.2,55.09,55.12,63836.717
2010-03-23 15:20:00,55.11,55.16,55.1,55.14,44077.73314515254,55.11,55.16,55.1,55.14,44077.7331
2010-03-23 15:30:00,55.13,55.17,55.09,55.1,89458.25643252634,55.13,55.17,55.09,55.1,89458.2564
2010-03-23 15:40:00,55.1,55.16,55.07,55.13,75453.26240364781,55.1,55.16,55.07,55.13,75453.2624
2010-03-23 15:50:00,55.13,55.21,55.09,55.12,118336.7712517642,55.13,55.21,55.09,55.12,118336.7713
2010-03-24 09:30:00,54.71,55.08,54.71,54.94,59711.21485180762,54.71,55.08,54.71,54.94,59711.2149
2010-03-24 09:40:00,54.94,54.96,54.84,54.91,28009.98805775703,54.94,54.96,54.84,54.91,28009.9881
2010-03-24 09:50:00,54.9,54.9,54.72,54.74,32895.45109108675,54.9,54.9,54.72,54.74,32895.4511
2010-03-24 10:00:00,54.73,54.8,54.67,54.68,24753.012702203887,54.73,54.8,54.67,54.68,24753.0127
2010-03-24 10:10:00,54.69,54.71,54.55,54.57,38106.61165997177,54.69,54.71,54.55,54.57,38106.6117
2010-03-24 10:20:00,54.58,54.67,54.51,54.54,36369.5581370101,54.58,54.67,54.51,54.54,36369.5581
2010-03-24 10:30:00,54.54,54.56,54.46,54.48,55368.58104440344,54.54,54.56,54.46,54.48,55368.581
2010-03-24 10:40:00,54.48,54.48,54.34,54.43,32895.45109108675,54.48,54.48,54.34,54.43,32895.4511
2010-03-24 10:50:00,54.42,54.45,54.38,54.42,27032.895451091088,54.42,54.45,54.38,54.42,27032.8955
2010-03-24 11:00:00,54.42,54.58,54.41,54.52,30832.700032569755,54.42,54.58,54.41,54.52,30832.7
2010-03-24 11:10:00,54.52,54.61,54.52,54.58,81532.94973401369,54.52,54.61,54.52,54.58,81532.9497
2010-03-24 11:20:00,54.59,54.59,54.5,54.54,22364.564108131584,54.59,54.59,54.5,54.54,22364.5641
2010-03-24 11:30:00,54.54,54.57,54.46,54.5,17370.535229616762,54.54,54.57,54.46,54.5,17370.5352
2010-03-24 11:40:00,54.5,54.58,54.47,54.53,17804.798610357182,54.5,54.58,54.47,54.53,17804.7986
2010-03-24 11:50:00,54.52,54.56,54.51,54.54,12593.638041472152,54.52,54.56,54.51,54.54,12593.638
2010-03-24 12:00:00,54.55,54.57,54.5,54.51,29095.64650960808,54.55,54.57,54.5,54.51,29095.6465
2010-03-24 12:10:00,54.52,54.52,54.42,54.43,20844.642275540114,54.52,54.52,54.42,54.43,20844.6423
2010-03-24 12:20:00,54.42,54.45,54.38,54.41,17044.837694061447,54.42,54.45,54.38,54.41,17044.8377
2010-03-24 12:30:00,54.41,54.45,54.37,54.38,36260.992291824994,54.41,54.45,54.37,54.38,36260.9923
2010-03-24 12:40:00,54.38,54.38,54.3,54.34,46791.87927478016,54.38,54.38,54.3,54.34,46791.8793
2010-03-24 12:50:00,54.34,54.35,54.3,54.32,46683.31342959505,54.34,54.35,54.3,54.32,46683.3134
2010-03-24 13:00:00,54.32,54.34,54.17,54.2,71327.76028661383,54.32,54.34,54.17,54.2,71327.7603
2010-03-24 13:10:00,54.2,54.22,54.09,54.16,70676.3652155032,54.2,54.22,54.09,54.16,70676.3652
2010-03-24 13:20:00,54.16,54.31,54.14,54.23,41472.15286071002,54.16,54.31,54.14,54.23,41472.1529
2010-03-24 13:30:00,54.23,54.28,54.23,54.26,28552.817283682554,54.23,54.28,54.23,54.26,28552.8173
2010-03-24 13:40:00,54.26,54.34,54.24,54.3,51894.47399848008,54.26,54.34,54.24,54.3,51894.474
2010-03-24 13:50:00,54.29,54.34,54.25,54.27,69916.40429920747,54.29,54.34,54.25,54.27,69916.4043
2010-03-24 14:00:00,54.28,54.33,54.25,54.26,49723.157094777984,54.28,54.33,54.25,54.26,49723.1571
2010-03-24 14:10:00,54.26,54.28,54.21,54.23,47443.27434589079,54.26,54.28,54.21,54.23,47443.2743
2010-03-24 14:20:00,54.22,54.34,54.22,54.28,50700.24970144393,54.22,54.34,54.22,54.28,50700.2497
2010-03-24 14:30:00,54.29,54.31,54.19,54.21,37672.34827923135,54.29,54.31,54.19,54.21,37672.3483
2010-03-24 14:40:00,54.18,54.23,54.11,54.18,42340.67962219086,54.18,54.23,54.11,54.18,42340.6796
2010-03-24 14:50:00,54.18,54.19,54.11,54.14,44511.99652589296,54.18,54.19,54.11,54.14,44511.9965
2010-03-24 15:00:00,54.14,54.23,54.13,54.21,55911.41027032895,54.14,54.23,54.13,54.21,55911.4103
2010-03-24 15:10:00,54.21,54.23,54.15,54.2,55151.449354033226,54.21,54.23,54.15,54.2,55151.4494
2010-03-24 15:20:00,54.2,54.29,54.19,54.22,34523.938768863314,54.2,54.29,54.19,54.22,34523.9388
2010-03-24 15:30:00,54.22,54.32,54.18,54.3,71219.19444142873,54.22,54.32,54.18,54.3,71219.1944
2010-03-24 15:40:00,54.31,54.34,54.29,54.31,117902.5078710238,54.31,54.34,54.29,54.31,117902.5079
2010-03-24 15:50:00,54.3,54.3,54.18,54.23,189664.53153837804,54.3,54.3,54.18,54.23,189664.5315
2010-03-25 09:30:00,54.59,54.59,54.18,54.26,90978.1782651178,54.59,54.59,54.18,54.26,90978.1783
2010-03-25 09:40:00,54.25,54.25,54.11,54.14,54934.317663663016,54.25,54.25,54.11,54.14,54934.3177
2010-03-25 09:50:00,54.13,54.17,53.99,54.06,75887.52578438823,54.13,54.17,53.99,54.06,75887.5258
2010-03-25 10:00:00,54.06,54.06,53.76,53.78,164151.55791987845,54.06,54.06,53.76,53.78,164151.5579
2010-03-25 10:10:00,53.79,53.97,53.76,53.97,52654.43491477581,53.79,53.97,53.76,53.97,52654.4349
2010-03-25 10:20:00,53.98,54.07,53.94,53.94,39952.23102811856,53.98,54.07,53.94,53.94,39952.231
2010-03-25 10:30:00,53.93,54.08,53.89,54.07,41906.41624145044,53.93,54.08,53.89,54.07,41906.4162
2010-03-25 10:40:00,54.08,54.1,54.01,54.06,35392.465530344154,54.08,54.1,54.01,54.06,35392.4655
2010-03-25 10:50:00,54.07,54.14,54.06,54.09,26707.197915535773,54.07,54.14,54.06,54.09,26707.1979
2010-03-25 11:00:00,54.09,54.09,53.91,53.91,69590.70676365215,54.09,54.09,53.91,53.91,69590.7068
2010-03-25 11:10:00,53.9,54.03,53.89,54.02,64379.54619476713,53.9,54.03,53.89,54.02,64379.5462
2010-03-25 11:20:00,54.02,54.11,54.02,54.09,63293.88774291608,54.02,54.11,54.02,54.09,63293.8877
2010-03-25 11:30:00,54.09,54.12,54.09,54.11,34958.202149603734,54.09,54.12,54.09,54.11,34958.2021
2010-03-25 11:40:00,54.11,54.12,54.09,54.11,42232.11377700576,54.11,54.12,54.09,54.11,42232.1138
2010-03-25 11:50:00,54.11,54.13,54.08,54.09,40603.62609922919,54.11,54.13,54.08,54.09,40603.6261
2010-03-25 12:00:00,54.09,54.1,54.03,54.04,32786.88524590164,54.09,54.1,54.03,54.04,32786.8852
2010-03-25 12:10:00,54.03,54.03,53.95,53.99,21604.60319183585,54.03,54.03,53.95,53.99,21604.6032
2010-03-25 12:20:00,53.99,54.08,53.99,54.06,51243.07892736945,53.99,54.08,53.99,54.06,51243.0789
2010-03-25 12:30:00,54.06,54.07,53.95,54.04,55802.84442514385,54.06,54.07,53.95,54.04,55802.8444
2010-03-25 12:40:00,54.03,54.06,53.99,53.99,33438.28031701227,54.03,54.06,53.99,53.99,33438.2803
2010-03-25 12:50:00,53.99,54.03,53.99,54.01,21496.037346650744,53.99,54.03,53.99,54.01,21496.0373
2010-03-25 13:00:00,54.02,54.06,53.99,54.06,25947.23699924004,54.02,54.06,53.99,54.06,25947.237
2010-03-25 13:10:00,54.06,54.08,54.0,54.02,26490.066225165563,54.06,54.08,54.0,54.02,26490.0662
2010-03-25 13:20:00,54.02,54.03,53.96,53.96,43100.640538486594,54.02,54.03,53.96,53.96,43100.6405
2010-03-25 13:30:00,53.97,53.99,53.89,53.91,79578.7645206818,53.97,53.99,53.89,53.91,79578.7645
2010-03-25 13:40:00,53.91,53.97,53.88,53.93,23450.22255998263,53.91,53.97,53.88,53.93,23450.2226
2010-03-25 13:50:00,53.93,53.98,53.92,53.97,28118.55390294213,53.93,53.98,53.92,53.97,28118.5539
2010-03-25 14:00:00,53.97,53.99,53.9,53.99,29095.64650960808,53.97,53.99,53.9,53.99,29095.6465
2010-03-25 14:10:00,53.99,53.99,53.91,53.94,33763.97785256759,53.99,53.99,53.91,53.94,33763.9779
2010-03-25 14:20:00,53.94,53.96,53.77,53.84,67527.95570513517,53.94,53.96,53.77,53.84,67527.9557
2010-03-25 14:30:00,53.82,53.88,53.79,53.81,108891.54272066009,53.82,53.88,53.79,53.81,108891.5427
2010-03-25 14:40:00,53.81,53.84,53.75,53.8,132341.76528064272,53.81,53.84,53.75,53.8,132341.7653
2010-03-25 14:50:00,53.8,53.83,53.79,53.8,28335.685593312344,53.8,53.83,53.79,53.8,28335.6856
2010-03-25 15:00:00,53.8,54.02,53.79,54.02,62642.492671805456,53.8,54.02,53.79,54.02,62642.4927
2010-03-25 15:10:00,54.02,54.05,53.93,53.94,40277.92856367387,54.02,54.05,53.93,53.94,40277.9286
2010-03-25 15:20:00,53.95,54.03,53.94,53.97,60036.912387362936,53.95,54.03,53.94,53.97,60036.9124
2010-03-25 15:30:00,53.97,53.98,53.9,53.9,141461.2962761915,53.97,53.98,53.9,53.9,141461.2963
2010-03-25 15:40:00,53.91,53.97,53.81,53.84,154272.06600803387,53.91,53.97,53.81,53.84,154272.066
2010-03-25 15:50:00,53.85,53.86,53.67,53.67,262403.6478123982,53.85,53.86,53.67,53.67,262403.6478
2010-03-26 09:30:00,53.61,54.11,53.61,53.88,34198.241233308,53.61,54.11,53.61,53.88,34198.2412
2010-03-26 09:40:00,53.88,54.07,53.82,54.03,54174.35674736728,53.88,54.07,53.82,54.03,54174.3567
2010-03-26 09:50:00,54.03,54.12,53.99,54.02,44403.430680707854,54.03,54.12,53.99,54.02,44403.4307
2010-03-26 10:00:00,54.03,54.1,53.86,53.88,46466.18173922484,54.03,54.1,53.86,53.88,46466.1817
2010-03-26 10:10:00,53.87,53.88,53.67,53.75,53631.52752144176,53.87,53.88,53.67,53.75,53631.5275
2010-03-26 10:20:00,53.74,53.96,53.74,53.96,26272.93453479536,53.74,53.96,53.74,53.96,26272.9345
2010-03-26 10:30:00,53.95,54.0,53.91,53.98,22690.261643686896,53.95,54.0,53.91,53.98,22690.2616
2010-03-26 10:40:00,53.98,54.08,53.93,54.06,40820.7577895994,53.98,54.08,53.93,54.06,40820.7578
2010-03-26 10:50:00,54.07,54.09,53.88,53.89,38106.61165997177,54.07,54.09,53.88,53.89,38106.6117
2010-03-26 11:00:00,53.89,53.89,53.78,53.85,23775.920095537946,53.89,53.89,53.78,53.85,23775.9201
2010-03-26 11:10:00,53.84,53.99,53.84,53.93,21170.33981109543,53.84,53.99,53.84,53.93,21170.3398
2010-03-26 11:20:00,53.92,53.97,53.88,53.88,23341.65671479753,53.92,53.97,53.88,53.88,23341.6567
2010-03-26 11:30:00,53.89,53.93,53.87,53.87,12159.374660731732,53.89,53.93,53.87,53.87,12159.3747
2010-03-26 11:40:00,53.87,53.88,53.8,53.81,12702.203886657258,53.87,53.88,53.8,53.81,12702.2039
2010-03-26 11:50:00,53.81,53.87,53.81,53.84,12919.335577027468,53.81,53.87,53.81,53.84,12919.3356
2010-03-26 12:00:00,53.84,53.84,53.76,53.76,18347.627836282707,53.84,53.84,53.76,53.76,18347.6278
2010-03-26 12:10:00,53.75,53.78,53.7,53.78,21170.33981109543,53.75,53.78,53.7,53.78,21170.3398
2010-03-26 12:20:00,53.77,53.77,53.6,53.61,54174.35674736728,53.77,53.77,53.6,53.61,54174.3567
2010-03-26 12:30:00,53.62,53.69,53.62,53.64,38649.4408858973,53.62,53.69,53.62,53.64,38649.4409
2010-03-26 12:40:00,53.64,53.65,53.53,53.55,17696.232765172077,53.64,53.65,53.53,53.55,17696.2328
2010-03-26 12:50:00,53.56,53.61,53.48,53.5,33546.84616219738,53.56,53.61,53.48,53.5,33546.8462
2010-03-26 13:00:00,53.5,53.53,53.35,53.35,41146.45532515471,53.5,53.53,53.35,53.35,41146.4553
2010-03-26 13:10:00,53.37,53.4,53.32,53.39,24753.012702203887,53.37,53.4,53.32,53.39,24753.0127
2010-03-26 13:20:00,53.37,53.43,53.33,53.35,18999.022907393333,53.37,53.43,53.33,53.35,18999.0229
2010-03-26 13:30:00,53.35,53.37,53.26,53.32,28227.11974812724,53.35,53.37,53.26,53.32,28227.1197
2010-03-26 13:40:00,53.32,53.37,53.29,53.34,19650.417978503963,53.32,53.37,53.29,53.34,19650.418
2010-03-26 13:50:00,53.35,53.37,53.29,53.35,16719.140158506136,53.35,53.37,53.29,53.35,16719.1402
2010-03-26 14:00:00,53.34,53.44,53.29,53.43,28444.25143849745,53.34,53.44,53.29,53.43,28444.2514
2010-03-26 14:10:00,53.44,53.48,53.37,53.42,21278.90565628053,53.44,53.48,53.37,53.42,21278.9057
2010-03-26 14:20:00,53.41,53.55,53.41,53.55,17370.535229616762,53.41,53.55,53.41,53.55,17370.5352
2010-03-26 14:30:00,53.55,53.58,53.51,53.54,16936.271848876346,53.55,53.58,53.51,53.54,16936.2718
2010-03-26 14:40:00,53.54,53.58,53.47,53.53,24210.18347627836,53.54,53.58,53.47,53.53,24210.1835
2010-03-26 14:50:00,53.53,53.56,53.44,53.56,42340.67962219086,53.53,53.56,53.44,53.56,42340.6796
2010-03-26 15:00:00,53.57,53.61,53.53,53.53,39952.23102811856,53.57,53.61,53.53,53.53,39952.231
2010-03-26 15:10:00,53.53,53.56,53.49,53.51,31809.792639235697,53.53,53.56,53.49,53.51,31809.7926
2010-03-26 15:20:00,53.52,53.55,53.45,53.53,50374.55216588861,53.52,53.55,53.45,53.53,50374.5522
2010-03-26 15:30:00,53.53,53.6,53.52,53.6,67093.69232439475,53.53,53.6,53.52,53.6,67093.6923
2010-03-26 15:40:00,53.59,53.64,53.57,53.61,65790.9021821735,53.59,53.64,53.57,53.61,65790.9022
2010-03-26 15:50:00,53.61,53.64,53.53,53.56,158614.69981543807,53.61,53.64,53.53,53.56,158614.6998
2010-03-29 09:30:00,53.35,54.0,53.32,53.98,71762.02366735425,53.35,54.0,53.32,53.98,71762.0237
2010-03-29 09:40:00,53.98,54.07,53.93,53.93,58951.25393551189,53.98,54.07,53.93,53.93,58951.2539
2010-03-29 09:50:00,53.92,53.96,53.88,53.9,51894.47399848008,53.92,53.96,53.88,53.9,51894.474
2010-03-29 10:00:00,53.9,53.96,53.8,53.85,56128.54196069916,53.9,53.96,53.8,53.85,56128.542
2010-03-29 10:10:00,53.86,53.86,53.59,53.63,96623.60221474324,53.86,53.86,53.59,53.63,96623.6022
2010-03-29 10:20:00,53.62,53.76,53.59,53.76,39843.66518293345,53.62,53.76,53.59,53.76,39843.6652
2010-03-29 10:30:00,53.78,53.92,53.77,53.85,53848.659211811966,53.78,53.92,53.77,53.85,53848.6592
2010-03-29 10:40:00,53.85,53.96,53.84,53.84,23884.48594072305,53.85,53.96,53.84,53.84,23884.4859
2010-03-29 10:50:00,53.84,53.85,53.68,53.7,42449.24546737597,53.84,53.85,53.68,53.7,42449.2455
2010-03-29 11:00:00,53.7,53.7,53.64,53.68,47334.70850070568,53.7,53.7,53.64,53.68,47334.7085
2010-03-29 11:10:00,53.69,53.73,53.62,53.69,41689.28455108023,53.69,53.73,53.62,53.69,41689.2846
2010-03-29 11:20:00,53.7,53.72,53.64,53.64,29095.64650960808,53.7,53.72,53.64,53.64,29095.6465
2010-03-29 11:30:00,53.64,53.65,53.52,53.53,59494.08316143741,53.64,53.65,53.52,53.53,59494.0832
2010-03-29 11:40:00,53.52,53.56,53.51,53.56,51134.51308218435,53.52,53.56,53.51,53.56,51134.5131
2010-03-29 11:50:00,53.56,53.7,53.56,53.7,26707.197915535773,53.56,53.7,53.56,53.7,26707.1979
2010-03-29 12:00:00,53.69,53.77,53.69,53.77,19650.417978503963,53.69,53.77,53.69,53.77,19650.418
2010-03-29 12:10:00,53.77,53.83,53.75,53.76,22907.393334057106,53.77,53.83,53.75,53.76,22907.3933
2010-03-29 12:20:00,53.76,53.76,53.44,53.65,163500.1628487678,53.76,53.76,53.44,53.65,163500.1628
2010-03-29 12:30:00,53.64,53.78,53.6,53.75,37455.21658886115,53.64,53.78,53.6,53.75,37455.2166
2010-03-29 12:40:00,53.76,53.76,53.63,53.63,45163.39159700358,53.76,53.76,53.63,53.63,45163.3916
2010-03-29 12:50:00,53.63,53.71,53.63,53.66,22907.393334057106,53.63,53.71,53.63,53.66,22907.3933
2010-03-29 13:00:00,53.66,53.76,53.66,53.68,22038.86657257627,53.66,53.76,53.66,53.68,22038.8666
2010-03-29 13:10:00,53.69,53.75,53.68,53.7,21604.60319183585,53.69,53.75,53.68,53.7,21604.6032
2010-03-29 13:20:00,53.72,53.76,53.69,53.7,27792.85636738682,53.72,53.76,53.69,53.7,27792.8564
2010-03-29 13:30:00,53.7,53.76,53.65,53.68,23233.09086961242,53.7,53.76,53.65,53.68,23233.0909
2010-03-29 13:40:00,53.67,53.76,53.67,53.74,17370.535229616762,53.67,53.76,53.67,53.74,17370.5352
2010-03-29 13:50:00,53.74,53.79,53.73,53.78,28661.38312886766,53.74,53.79,53.73,53.78,28661.3831
2010-03-29 14:00:00,53.79,53.88,53.78,53.88,27901.422212571924,53.79,53.88,53.78,53.88,27901.4222
2010-03-29 14:10:00,53.87,53.91,53.85,53.86,28769.948974052764,53.87,53.91,53.85,53.86,28769.949
2010-03-29 14:20:00,53.86,53.86,53.74,53.79,30072.73911627402,53.86,53.86,53.74,53.79,30072.7391
2010-03-29 14:30:00,53.8,53.88,53.79,53.85,30941.26587775486,53.8,53.88,53.79,53.85,30941.2659
2010-03-29 14:40:00,53.85,53.89,53.83,53.89,25621.539463684727,53.85,53.89,53.83,53.89,25621.5395
2010-03-29 14:50:00,53.89,53.89,53.84,53.88,31592.660948865487,53.89,53.89,53.84,53.88,31592.6609
2010-03-29 15:00:00,53.88,53.88,53.86,53.88,34849.63630441863,53.88,53.88,53.86,53.88,34849.6363
2010-03-29 15:10:00,53.88,53.91,53.88,53.9,41906.41624145044,53.88,53.91,53.88,53.9,41906.4162
2010-03-29 15:20:00,53.9,53.93,53.85,53.87,41906.41624145044,53.9,53.93,53.85,53.87,41906.4162
2010-03-29 15:30:00,53.88,53.89,53.79,53.85,58299.85886440126,53.88,53.89,53.79,53.85,58299.8589
2010-03-29 15:40:00,53.85,53.86,53.77,53.83,92715.23178807949,53.85,53.86,53.77,53.83,92715.2318
2010-03-29 15:50:00,53.83,53.85,53.74,53.8,219303.00727391164,53.83,53.85,53.74,53.8,219303.0073
2010-03-30 09:30:00,53.86,53.86,53.55,53.79,75344.6965584627,53.86,53.86,53.55,53.79,75344.6966
2010-03-30 09:40:00,53.79,53.83,53.64,53.72,40386.49440885898,53.79,53.83,53.64,53.72,40386.4944
2010-03-30 09:50:00,53.72,53.84,53.72,53.75,27141.4612962762,53.72,53.84,53.72,53.75,27141.4613
2010-03-30 10:00:00,53.76,53.78,53.57,53.58,28009.98805775703,53.76,53.78,53.57,53.58,28009.9881
2010-03-30 10:10:00,53.58,53.65,53.48,53.5,33763.97785256759,53.58,53.65,53.48,53.5,33763.9779
2010-03-30 10:20:00,53.51,53.54,53.21,53.3,116165.4543480621,53.51,53.54,53.21,53.3,116165.4543
2010-03-30 10:30:00,53.31,53.41,53.26,53.34,79578.7645206818,53.31,53.41,53.26,53.34,79578.7645
2010-03-30 10:40:00,53.34,53.36,53.27,53.28,33546.84616219738,53.34,53.36,53.27,53.28,33546.8462
2010-03-30 10:50:00,53.29,53.41,53.28,53.37,17479.101074801867,53.29,53.41,53.28,53.37,17479.1011
2010-03-30 11:00:00,53.37,53.38,53.15,53.18,43209.2063836717,53.37,53.38,53.15,53.18,43209.2064
2010-03-30 11:10:00,53.18,53.18,52.96,53.02,99554.88003474109,53.18,53.18,52.96,53.02,99554.88
2010-03-30 11:20:00,53.02,53.05,52.96,52.97,56997.06872218,53.02,53.05,52.96,52.97,56997.0687
2010-03-30 11:30:00,52.97,53.06,52.96,53.06,41146.45532515471,52.97,53.06,52.96,53.06,41146.4553
2010-03-30 11:40:00,53.05,53.07,52.99,53.04,25730.10530886983,53.05,53.07,52.99,53.04,25730.1053
2010-03-30 11:50:00,53.04,53.17,53.03,53.17,23015.95917924221,53.04,53.17,53.03,53.17,23015.9592
2010-03-30 12:00:00,53.17,53.18,53.08,53.11,22147.43241776137,53.17,53.18,53.08,53.11,22147.4324
2010-03-30 12:10:00,53.12,53.14,53.05,53.07,14222.125719248725,53.12,53.14,53.05,53.07,14222.1257
2010-03-30 12:20:00,53.08,53.14,53.06,53.14,15850.613397025296,53.08,53.14,53.06,53.14,15850.6134
2010-03-30 12:30:00,53.13,53.15,53.11,53.12,35718.16306589947,53.13,53.15,53.11,53.12,35718.1631
2010-03-30 12:40:00,53.11,53.15,53.1,53.12,32678.319400716537,53.11,53.15,53.1,53.12,32678.3194
2010-03-30 12:50:00,53.13,53.17,53.11,53.16,30832.700032569755,53.13,53.17,53.11,53.16,30832.7
2010-03-30 13:00:00,53.16,53.18,53.12,53.14,17370.535229616762,53.16,53.18,53.12,53.14,17370.5352
2010-03-30 13:10:00,53.14,53.18,53.1,53.12,20193.24720442949,53.14,53.18,53.1,53.12,20193.2472
2010-03-30 13:20:00,53.13,53.13,53.06,53.08,18456.19368146781,53.13,53.13,53.06,53.08,18456.1937
2010-03-30 13:30:00,53.09,53.14,53.06,53.06,19433.28628813376,53.09,53.14,53.06,53.06,19433.2863
2010-03-30 13:40:00,53.06,53.09,53.04,53.06,76538.92085549886,53.06,53.09,53.04,53.06,76538.9209
2010-03-30 13:50:00,53.06,53.15,53.06,53.1,27358.592986646403,53.06,53.15,53.06,53.1,27358.593
2010-03-30 14:00:00,53.12,53.13,53.1,53.12,30941.26587775486,53.12,53.13,53.1,53.12,30941.2659
2010-03-30 14:10:00,53.12,53.16,53.11,53.13,22255.99826294648,53.12,53.16,53.11,53.13,22255.9983
2010-03-30 14:20:00,53.12,53.12,53.06,53.08,36478.1239821952,53.12,53.12,53.06,53.08,36478.124
2010-03-30 14:30:00,53.08,53.12,53.07,53.11,43860.60145478233,53.08,53.12,53.07,53.11,43860.6015
2010-03-30 14:40:00,53.11,53.12,53.07,53.09,29421.344045163394,53.11,53.12,53.07,53.09,29421.344
2010-03-30 14:50:00,53.09,53.13,53.06,53.12,45814.78666811421,53.09,53.13,53.06,53.12,45814.7867
2010-03-30 15:00:00,53.12,53.15,53.1,53.15,25078.7102377592,53.12,53.15,53.1,53.15,25078.7102
2010-03-30 15:10:00,53.16,53.16,53.06,53.1,34415.37292367821,53.16,53.16,53.06,53.1,34415.3729
2010-03-30 15:20:00,53.08,53.1,53.0,53.02,93258.061014005,53.08,53.1,53.0,53.02,93258.061
2010-03-30 15:30:00,53.02,53.17,53.02,53.1,80013.02790142222,53.02,53.17,53.02,53.1,80013.0279
2010-03-30 15:40:00,53.1,53.17,53.02,53.03,96732.16805992836,53.1,53.17,53.02,53.03,96732.1681
2010-03-30 15:50:00,53.03,53.23,53.03,53.16,280534.1439583107,53.03,53.23,53.03,53.16,280534.144
2010-03-31 09:30:00,52.96,53.37,52.96,53.28,60905.439148843776,52.96,53.37,52.96,53.28,60905.4391
2010-03-31 09:40:00,53.28,53.31,52.96,52.96,29204.212354793184,53.28,53.31,52.96,52.96,29204.2124
2010-03-31 09:50:00,53.0,53.13,52.97,53.07,35935.29475626968,53.0,53.13,52.97,53.07,35935.2948
2010-03-31 10:00:00,53.07,53.2,53.07,53.2,35066.76799478884,53.07,53.2,53.07,53.2,35066.768
2010-03-31 10:10:00,53.19,53.2,53.09,53.1,33221.14862664206,53.19,53.2,53.09,53.1,33221.1486
2010-03-31 10:20:00,53.1,53.25,53.07,53.21,28769.948974052764,53.1,53.25,53.07,53.21,28769.949
2010-03-31 10:30:00,53.22,53.24,53.16,53.18,22038.86657257627,53.22,53.24,53.16,53.18,22038.8666
2010-03-31 10:40:00,53.18,53.19,53.09,53.11,23015.95917924221,53.18,53.19,53.09,53.11,23015.9592
2010-03-31 10:50:00,53.12,53.14,53.05,53.14,29095.64650960808,53.12,53.14,53.05,53.14,29095.6465
2010-03-31 11:00:00,53.14,53.21,53.1,53.2,13679.296493323202,53.14,53.21,53.1,53.2,13679.2965
2010-03-31 11:10:00,53.2,53.2,53.07,53.07,18239.0619910976,53.2,53.2,53.07,53.07,18239.062
2010-03-31 11:20:00,53.08,53.16,53.06,53.14,17261.969384431657,53.08,53.16,53.06,53.14,17261.9694
2010-03-31 11:30:00,53.13,53.17,53.07,53.16,18564.75952665292,53.13,53.17,53.07,53.16,18564.7595
2010-03-31 11:40:00,53.16,53.28,53.16,53.27,27358.592986646403,53.16,53.28,53.16,53.27,27358.593
2010-03-31 11:50:00,53.27,53.27,53.16,53.17,19650.417978503963,53.27,53.27,53.16,53.17,19650.418
2010-03-31 12:00:00,53.18,53.18,53.06,53.06,25404.40777331452,53.18,53.18,53.06,53.06,25404.4078
2010-03-31 12:10:00,53.06,53.06,52.99,53.02,56019.97611551406,53.06,53.06,52.99,53.02,56019.9761
2010-03-31 12:20:00,53.02,53.05,52.94,52.97,61122.57083921399,53.02,53.05,52.94,52.97,61122.5708
2010-03-31 12:30:00,52.97,53.05,52.94,53.04,25838.671154054937,52.97,53.05,52.94,53.04,25838.6712
2010-03-31 12:40:00,53.03,53.07,53.01,53.06,12485.072196287048,53.03,53.07,53.01,53.06,12485.0722
2010-03-31 12:50:00,53.06,53.09,53.06,53.09,9879.491911844534,53.06,53.09,53.06,53.09,9879.4919
2010-03-31 13:00:00,53.09,53.13,53.06,53.07,10422.321137770055,53.09,53.13,53.06,53.07,10422.3211
2010-03-31 13:10:00,53.07,53.08,53.01,53.03,24210.18347627836,53.07,53.08,53.01,53.03,24210.1835
2010-03-31 13:20:00,53.02,53.03,52.98,53.03,27684.29052220172,53.02,53.03,52.98,53.03,27684.2905
2010-03-31 13:30:00,53.03,53.03,53.0,53.01,8468.135924438173,53.03,53.03,53.0,53.01,8468.1359
2010-03-31 13:40:00,53.02,53.03,52.98,53.02,14004.994028878516,53.02,53.03,52.98,53.02,14004.994
2010-03-31 13:50:00,53.02,53.04,52.96,53.02,27575.724677016613,53.02,53.04,52.96,53.02,27575.7247
2010-03-31 14:00:00,53.02,53.06,53.0,53.03,41797.85039626533,53.02,53.06,53.0,53.03,41797.8504
2010-03-31 14:10:00,53.03,53.04,53.0,53.01,17370.535229616762,53.03,53.04,53.0,53.01,17370.5352
2010-03-31 14:20:00,53.0,53.03,52.97,53.02,35283.89968515905,53.0,53.03,52.97,53.02,35283.8997
2010-03-31 14:30:00,53.03,53.04,52.98,52.99,54391.48843773749,53.03,53.04,52.98,52.99,54391.4884
2010-03-31 14:40:00,52.98,53.06,52.97,53.01,38866.57257626751,52.98,53.06,52.97,53.01,38866.5726
2010-03-31 14:50:00,53.01,53.01,52.87,52.87,54608.6201281077,53.01,53.01,52.87,52.87,54608.6201
2010-03-31 15:00:00,52.88,52.97,52.87,52.97,32352.62186516122,52.88,52.97,52.87,52.97,32352.6219
2010-03-31 15:10:00,52.96,53.02,52.95,53.0,56997.06872218,52.96,53.02,52.95,53.0,56997.0687
2010-03-31 15:20:00,53.0,53.0,52.92,52.93,47226.142655520576,53.0,53.0,52.92,52.93,47226.1427
2010-03-31 15:30:00,52.93,52.96,52.91,52.92,53414.395831071546,52.93,52.96,52.91,52.92,53414.3958
2010-03-31 15:40:00,52.91,52.93,52.72,52.73,71002.06275105852,52.91,52.93,52.72,52.73,71002.0628
2010-03-31 15:50:00,52.73,52.88,52.72,52.87,129627.6191510151,52.73,52.88,52.72,52.87,129627.6192
2010-04-01 09:30:00,53.23,53.41,53.06,53.3,79795.89621105201,53.23,53.41,53.06,53.3,79795.8962
2010-04-01 09:40:00,53.3,53.41,53.26,53.34,46249.05004885463,53.3,53.41,53.26,53.34,46249.05
2010-04-01 09:50:00,53.33,53.34,53.24,53.25,30398.43665182933,53.33,53.34,53.24,53.25,30398.4367
2010-04-01 10:00:00,53.23,53.3,53.08,53.12,66659.42894365433,53.23,53.3,53.08,53.12,66659.4289
2010-04-01 10:10:00,53.15,53.26,53.01,53.08,58191.29301921616,53.15,53.26,53.01,53.08,58191.293
2010-04-01 10:20:00,53.06,53.17,53.01,53.1,28009.98805775703,53.06,53.17,53.01,53.1,28009.9881
2010-04-01 10:30:00,53.1,53.11,53.04,53.06,33329.71447182717,53.1,53.11,53.04,53.06,33329.7145
2010-04-01 10:40:00,53.08,53.09,52.95,52.95,40495.06025404408,53.08,53.09,52.95,52.95,40495.0603
2010-04-01 10:50:00,52.95,52.96,52.83,52.91,41472.15286071002,52.95,52.96,52.83,52.91,41472.1529
2010-04-01 11:00:00,52.88,52.97,52.83,52.87,36912.38736293562,52.88,52.97,52.83,52.87,36912.3874
2010-04-01 11:10:00,52.87,52.88,52.67,52.68,45814.78666811421,52.87,52.88,52.67,52.68,45814.7867
2010-04-01 11:20:00,52.68,52.81,52.64,52.8,22581.69579850179,52.68,52.81,52.64,52.8,22581.6958
2010-04-01 11:30:00,52.81,52.83,52.77,52.82,17044.837694061447,52.81,52.83,52.77,52.82,17044.8377
2010-04-01 11:40:00,52.82,52.89,52.79,52.88,15633.481706655088,52.82,52.89,52.79,52.88,15633.4817
2010-04-01 11:50:00,52.87,52.96,52.87,52.93,24644.446857018786,52.87,52.96,52.87,52.93,24644.4469
2010-04-01 12:00:00,52.93,52.93,52.86,52.91,32026.924329605907,52.93,52.93,52.86,52.91,32026.9243
2010-04-01 12:10:00,52.91,52.94,52.9,52.91,11399.413744436,52.91,52.94,52.9,52.91,11399.4137
2010-04-01 12:20:00,52.9,52.9,52.86,52.87,25947.23699924004,52.9,52.9,52.86,52.87,25947.237
2010-04-01 12:30:00,52.86,52.9,52.85,52.9,22690.261643686896,52.86,52.9,52.85,52.9,22690.2616
2010-04-01 12:40:00,52.9,52.94,52.88,52.92,19107.58875257844,52.9,52.94,52.88,52.92,19107.5888
2010-04-01 12:50:00,52.92,53.0,52.91,52.96,22907.393334057106,52.92,53.0,52.91,52.96,22907.3933
2010-04-01 13:00:00,52.96,52.97,52.94,52.95,18890.45706220823,52.96,52.97,52.94,52.95,18890.4571
2010-04-01 13:10:00,52.95,52.98,52.94,52.95,12919.335577027468,52.95,52.98,52.94,52.95,12919.3356
2010-04-01 13:20:00,52.95,52.98,52.94,52.96,18781.891217023127,52.95,52.98,52.94,52.96,18781.8912
2010-04-01 13:30:00,52.94,52.95,52.93,52.94,15850.613397025296,52.94,52.95,52.93,52.94,15850.6134
2010-04-01 13:40:00,52.95,52.96,52.78,52.79,30289.87080664423,52.95,52.96,52.78,52.79,30289.8708
2010-04-01 13:50:00,52.78,52.82,52.67,52.77,51785.90815329498,52.78,52.82,52.67,52.77,51785.9082
2010-04-01 14:00:00,52.76,52.76,52.64,52.72,29529.9098903485,52.76,52.76,52.64,52.72,29529.9099
2010-04-01 14:10:00,52.72,52.78,52.71,52.77,16719.140158506136,52.72,52.78,52.71,52.77,16719.1402
2010-04-01 14:20:00,52.79,52.86,52.74,52.77,29421.344045163394,52.79,52.86,52.74,52.77,29421.344
2010-04-01 14:30:00,52.78,52.81,52.56,52.59,61882.53175550972,52.78,52.81,52.56,52.59,61882.5318
2010-04-01 14:40:00,52.59,52.62,52.53,52.61,52437.3032244056,52.59,52.62,52.53,52.61,52437.3032
2010-04-01 14:50:00,52.62,52.77,52.62,52.77,32569.75355553143,52.62,52.77,52.62,52.77,32569.7536
2010-04-01 15:00:00,52.76,52.82,52.69,52.76,47551.84019107589,52.76,52.82,52.69,52.76,47551.8402
2010-04-01 15:10:00,52.76,52.83,52.75,52.81,36478.1239821952,52.76,52.83,52.75,52.81,36478.124
2010-04-01 15:20:00,52.82,52.83,52.77,52.81,33112.58278145696,52.82,52.83,52.77,52.81,33112.5828
2010-04-01 15:30:00,52.81,52.87,52.81,52.84,55585.71273477364,52.81,52.87,52.81,52.84,55585.7127
2010-04-01 15:40:00,52.84,52.87,52.81,52.83,89023.99305178592,52.84,52.87,52.81,52.83,89023.9931
2010-04-01 15:50:00,52.84,52.98,52.83,52.98,184670.5026598632,52.84,52.98,52.83,52.98,184670.5027
2010-04-05 09:30:00,53.02,53.02,52.62,52.8,52980.132450331126,53.02,53.02,52.62,52.8,52980.1325
2010-04-05 09:40:00,52.8,52.96,52.72,52.88,54825.75181847791,52.8,52.96,52.72,52.88,54825.7518
2010-04-05 09:50:00,52.89,53.04,52.85,52.93,67745.08739550538,52.89,53.04,52.85,52.93,67745.0874
2010-04-05 10:00:00,52.93,53.06,52.93,53.05,40386.49440885898,52.93,53.06,52.93,53.05,40386.4944
2010-04-05 10:10:00,53.06,53.17,53.04,53.05,29529.9098903485,53.06,53.17,53.04,53.05,29529.9099
2010-04-05 10:20:00,53.05,53.11,53.0,53.01,14873.520790359353,53.05,53.11,53.0,53.01,14873.5208
2010-04-05 10:30:00,53.02,53.21,53.02,53.2,25187.276082944307,53.02,53.21,53.02,53.2,25187.2761
2010-04-05 10:40:00,53.18,53.26,53.18,53.25,29529.9098903485,53.18,53.26,53.18,53.25,29529.9099
2010-04-05 10:50:00,53.25,53.39,53.24,53.37,47334.70850070568,53.25,53.39,53.24,53.37,47334.7085
2010-04-05 11:00:00,53.36,53.37,53.28,53.29,19324.72044294865,53.36,53.37,53.28,53.29,19324.7204
2010-04-05 11:10:00,53.29,53.33,53.27,53.31,19107.58875257844,53.29,53.33,53.27,53.31,19107.5888
2010-04-05 11:20:00,53.31,53.35,53.26,53.26,14764.95494517425,53.31,53.35,53.26,53.26,14764.9549
2010-04-05 11:30:00,53.26,53.28,53.23,53.26,13570.730648138097,53.26,53.28,53.23,53.26,13570.7306
2010-04-05 11:40:00,53.26,53.26,53.19,53.21,14222.125719248725,53.26,53.26,53.19,53.21,14222.1257
2010-04-05 11:50:00,53.22,53.29,53.22,53.29,17044.837694061447,53.22,53.29,53.22,53.29,17044.8377
2010-04-05 12:00:00,53.29,53.3,53.24,53.29,19541.85213331886,53.29,53.3,53.24,53.29,19541.8521
2010-04-05 12:10:00,53.29,53.33,53.28,53.3,30724.13418738465,53.29,53.33,53.28,53.3,30724.1342
2010-04-05 12:20:00,53.3,53.32,53.22,53.22,23124.52502442732,53.3,53.32,53.22,53.22,23124.525
2010-04-05 12:30:00,53.22,53.27,53.18,53.18,22907.393334057106,53.22,53.27,53.18,53.18,22907.3933
2010-04-05 12:40:00,53.19,53.21,53.15,53.16,18021.930300727392,53.19,53.21,53.15,53.16,18021.9303
2010-04-05 12:50:00,53.17,53.23,53.17,53.22,10205.189447399847,53.17,53.23,53.17,53.22,10205.1894
2010-04-05 13:00:00,53.22,53.23,53.2,53.23,14764.95494517425,53.22,53.23,53.2,53.23,14764.9549
2010-04-05 13:10:00,53.22,53.23,53.2,53.23,9228.096840733906,53.22,53.23,53.2,53.23,9228.0968
2010-04-05 13:20:00,53.23,53.31,53.22,53.31,11399.413744436,53.23,53.31,53.22,53.31,11399.4137
2010-04-05 13:30:00,53.31,53.33,53.21,53.21,15524.915861469985,53.31,53.33,53.21,53.21,15524.9159
2010-04-05 13:40:00,53.21,53.24,53.18,53.19,14873.520790359353,53.21,53.24,53.18,53.19,14873.5208
2010-04-05 13:50:00,53.2,53.27,53.2,53.24,11942.242970361523,53.2,53.27,53.2,53.24,11942.243
2010-04-05 14:00:00,53.24,53.25,53.18,53.19,14113.55987406362,53.24,53.25,53.18,53.19,14113.5599
2010-04-05 14:10:00,53.19,53.19,53.1,53.1,15199.218325914668,53.19,53.19,53.1,53.1,15199.2183
2010-04-05 14:20:00,53.1,53.14,53.09,53.14,17479.101074801867,53.1,53.14,53.09,53.14,17479.1011
2010-04-05 14:30:00,53.14,53.18,53.11,53.17,18239.0619910976,53.14,53.18,53.11,53.17,18239.062
2010-04-05 14:40:00,53.18,53.22,53.14,53.15,20410.37889479969,53.18,53.22,53.14,53.15,20410.3789
2010-04-05 14:50:00,53.14,53.14,53.06,53.06,20518.944739984803,53.14,53.14,53.06,53.06,20518.9447
2010-04-05 15:00:00,53.06,53.08,53.01,53.02,25187.276082944307,53.06,53.08,53.01,53.02,25187.2761
2010-04-05 15:10:00,53.02,53.04,52.98,53.0,25295.84192812941,53.02,53.04,52.98,53.0,25295.8419
2010-04-05 15:20:00,53.0,53.0,52.94,52.95,26598.632070350668,53.0,53.0,52.94,52.95,26598.6321
2010-04-05 15:30:00,52.95,52.98,52.9,52.94,55260.01519921833,52.95,52.98,52.9,52.94,55260.0152
2010-04-05 15:40:00,52.94,52.94,52.87,52.92,68179.35077624579,52.94,52.94,52.87,52.92,68179.3508
2010-04-05 15:50:00,52.93,52.99,52.91,52.99,146889.58853544676,52.93,52.99,52.91,52.99,146889.5885
2010-04-06 09:30:00,52.89,53.0,52.8,52.99,61665.40006513951,52.89,53.0,52.8,52.99,61665.4001
2010-04-06 09:40:00,52.99,53.08,52.91,53.02,60254.044077733146,52.99,53.08,52.91,53.02,60254.0441
2010-04-06 09:50:00,53.0,53.02,52.94,52.98,28118.55390294213,53.0,53.02,52.94,52.98,28118.5539
2010-04-06 10:00:00,52.97,53.1,52.92,53.09,42666.377157746174,52.97,53.1,52.92,53.09,42666.3772
2010-04-06 10:10:00,53.09,53.17,53.07,53.12,28552.817283682554,53.09,53.17,53.07,53.12,28552.8173
2010-04-06 10:20:00,53.12,53.14,53.03,53.08,17479.101074801867,53.12,53.14,53.03,53.08,17479.1011
2010-04-06 10:30:00,53.09,53.13,53.01,53.02,27575.724677016613,53.09,53.13,53.01,53.02,27575.7247
2010-04-06 10:40:00,53.03,53.07,52.99,53.0,19867.549668874173,53.03,53.07,52.99,53.0,19867.5497
2010-04-06 10:50:00,53.01,53.03,52.96,52.99,17696.232765172077,53.01,53.03,52.96,52.99,17696.2328
2010-04-06 11:00:00,53.0,53.05,52.85,52.86,50265.98632070351,53.0,53.05,52.85,52.86,50265.9863
2010-04-06 11:10:00,52.86,52.88,52.78,52.8,30072.73911627402,52.86,52.88,52.78,52.8,30072.7391
2010-04-06 11:20:00,52.79,52.88,52.75,52.87,46466.18173922484,52.79,52.88,52.75,52.87,46466.1817
2010-04-06 11:30:00,52.87,52.94,52.83,52.91,23233.09086961242,52.87,52.94,52.83,52.91,23233.0909
2010-04-06 11:40:00,52.91,52.92,52.87,52.9,21170.33981109543,52.91,52.92,52.87,52.9,21170.3398
2010-04-06 11:50:00,52.9,52.99,52.9,52.97,24861.578547388992,52.9,52.99,52.9,52.97,24861.5785
2010-04-06 12:00:00,52.98,53.07,52.93,53.06,86526.9786125285,52.98,53.07,52.93,53.06,86526.9786
2010-04-06 12:10:00,53.06,53.16,53.04,53.04,59819.780696992726,53.06,53.16,53.04,53.04,59819.7807
2010-04-06 12:20:00,53.04,53.04,53.01,53.02,22907.393334057106,53.04,53.04,53.01,53.02,22907.3933
2010-04-06 12:30:00,53.03,53.11,52.99,53.1,27358.592986646403,53.03,53.11,52.99,53.1,27358.593
2010-04-06 12:40:00,53.1,53.12,53.06,53.07,24101.61763109326,53.1,53.12,53.06,53.07,24101.6176
2010-04-06 12:50:00,53.07,53.11,53.06,53.09,17696.232765172077,53.07,53.11,53.06,53.09,17696.2328
2010-04-06 13:00:00,53.09,53.17,53.06,53.17,22581.69579850179,53.09,53.17,53.06,53.17,22581.6958
2010-04-06 13:10:00,53.16,53.19,53.13,53.14,14222.125719248725,53.16,53.19,53.13,53.14,14222.1257
2010-04-06 13:20:00,53.15,53.17,53.12,53.17,9553.79437628922,53.15,53.17,53.12,53.17,9553.7944
2010-04-06 13:30:00,53.17,53.18,53.09,53.09,12267.940505916838,53.17,53.18,53.09,53.09,12267.9405
2010-04-06 13:40:00,53.08,53.17,53.08,53.12,16827.70600369124,53.08,53.17,53.08,53.12,16827.706
2010-04-06 13:50:00,53.12,53.17,53.11,53.16,12050.80881554663,53.12,53.17,53.11,53.16,12050.8088
2010-04-06 14:00:00,53.16,53.19,53.14,53.17,27684.29052220172,53.16,53.19,53.14,53.17,27684.2905
2010-04-06 14:10:00,53.17,53.24,53.16,53.24,23124.52502442732,53.17,53.24,53.16,53.24,23124.525
2010-04-06 14:20:00,53.24,53.32,53.24,53.29,21061.773965910324,53.24,53.32,53.24,53.29,21061.774
2010-04-06 14:30:00,53.29,53.32,53.28,53.29,24535.88101183368,53.29,53.32,53.28,53.29,24535.881
2010-04-06 14:40:00,53.29,53.31,53.23,53.23,25512.97361849962,53.29,53.31,53.23,53.23,25512.9736
2010-04-06 14:50:00,53.24,53.26,53.22,53.22,20084.681359244383,53.24,53.26,53.22,53.22,20084.6814
2010-04-06 15:00:00,53.24,53.26,53.18,53.19,24318.749321463467,53.24,53.26,53.18,53.19,24318.7493
2010-04-06 15:10:00,53.2,53.24,53.19,53.22,26707.197915535773,53.2,53.24,53.19,53.22,26707.1979
2010-04-06 15:20:00,53.21,53.23,53.07,53.08,43426.33807404191,53.21,53.23,53.07,53.08,43426.3381
2010-04-06 15:30:00,53.08,53.1,53.01,53.02,95972.20714363262,53.08,53.1,53.01,53.02,95972.2071
2010-04-06 15:40:00,53.02,53.04,52.97,53.0,65356.63880143307,53.02,53.04,52.97,53.0,65356.6388
2010-04-06 15:50:00,52.99,53.04,52.96,52.96,162197.37270654654,52.99,53.04,52.96,52.96,162197.3727
2010-04-07 09:30:00,52.97,53.21,52.9,53.06,67202.25816957986,52.97,53.21,52.9,53.06,67202.2582
2010-04-07 09:40:00,53.05,53.17,52.98,53.1,47986.10357181631,53.05,53.17,52.98,53.1,47986.1036
2010-04-07 09:50:00,53.1,53.12,53.0,53.01,35175.333839973944,53.1,53.12,53.0,53.01,35175.3338
2010-04-07 10:00:00,53.01,53.06,52.96,53.06,39409.40180219303,53.01,53.06,52.96,53.06,39409.4018
2010-04-07 10:10:00,53.06,53.17,53.02,53.02,24210.18347627836,53.06,53.17,53.02,53.02,24210.1835
2010-04-07 10:20:00,53.03,53.04,52.95,52.95,39192.27011182282,53.03,53.04,52.95,52.95,39192.2701
2010-04-07 10:30:00,52.95,52.96,52.89,52.89,47551.84019107589,52.95,52.96,52.89,52.89,47551.8402
2010-04-07 10:40:00,52.9,52.98,52.87,52.98,43752.03560959722,52.9,52.98,52.87,52.98,43752.0356
2010-04-07 10:50:00,52.98,53.02,52.98,53.0,29095.64650960808,52.98,53.02,52.98,53.0,29095.6465
2010-04-07 11:00:00,53.0,53.09,52.98,53.08,29529.9098903485,53.0,53.09,52.98,53.08,29529.9099
2010-04-07 11:10:00,53.09,53.12,53.01,53.05,39843.66518293345,53.09,53.12,53.01,53.05,39843.6652
2010-04-07 11:20:00,53.04,53.14,53.04,53.1,37020.95320812073,53.04,53.14,53.04,53.1,37020.9532
2010-04-07 11:30:00,53.1,53.11,52.98,53.06,39843.66518293345,53.1,53.11,52.98,53.06,39843.6652
2010-04-07 11:40:00,53.06,53.11,53.04,53.04,19324.72044294865,53.06,53.11,53.04,53.04,19324.7204
2010-04-07 11:50:00,53.04,53.14,53.04,53.09,13353.598957767888,53.04,53.14,53.04,53.09,13353.599
2010-04-07 12:00:00,53.09,53.14,53.09,53.14,16393.44262295082,53.09,53.14,53.09,53.14,16393.4426
2010-04-07 12:10:00,53.14,53.14,53.07,53.07,9770.92606665943,53.14,53.14,53.07,53.07,9770.9261
2010-04-07 12:20:00,53.06,53.1,53.04,53.08,32352.62186516122,53.06,53.1,53.04,53.08,32352.6219
2010-04-07 12:30:00,53.09,53.14,53.07,53.08,18890.45706220823,53.09,53.14,53.07,53.08,18890.4571
2010-04-07 12:40:00,53.09,53.11,53.06,53.06,8251.004234067963,53.09,53.11,53.06,53.06,8251.0042
2010-04-07 12:50:00,53.07,53.14,53.06,53.13,15742.04755184019,53.07,53.14,53.06,53.13,15742.0476
2010-04-07 13:00:00,53.13,53.17,53.13,53.14,31809.792639235697,53.13,53.17,53.13,53.14,31809.7926
2010-04-07 13:10:00,53.15,53.18,53.12,53.13,31375.52925849528,53.15,53.18,53.12,53.13,31375.5293
2010-04-07 13:20:00,53.12,53.14,53.09,53.1,35501.03137552926,53.12,53.14,53.09,53.1,35501.0314
2010-04-07 13:30:00,53.08,53.09,52.99,52.99,32244.05601997612,53.08,53.09,52.99,52.99,32244.056
2010-04-07 13:40:00,52.99,53.01,52.94,52.97,24535.88101183368,52.99,53.01,52.94,52.97,24535.881
2010-04-07 13:50:00,52.99,53.03,52.97,53.01,12376.506351101943,52.99,53.03,52.97,53.01,12376.5064
2010-04-07 14:00:00,53.01,53.01,52.96,52.97,22798.827488872,53.01,53.01,52.96,52.97,22798.8275
2010-04-07 14:10:00,52.98,52.98,52.92,52.93,39952.23102811856,52.98,52.98,52.92,52.93,39952.231
2010-04-07 14:20:00,52.93,52.93,52.87,52.88,34958.202149603734,52.93,52.93,52.87,52.88,34958.2021
2010-04-07 14:30:00,52.88,52.88,52.81,52.86,57539.89794810553,52.88,52.88,52.81,52.86,57539.8979
2010-04-07 14:40:00,52.86,52.86,52.81,52.82,35609.597220714364,52.86,52.86,52.81,52.82,35609.5972
2010-04-07 14:50:00,52.82,52.84,52.67,52.71,92823.79763326458,52.82,52.84,52.67,52.71,92823.7976
2010-04-07 15:00:00,52.71,52.74,52.56,52.58,121593.74660731734,52.71,52.74,52.56,52.58,121593.7466
2010-04-07 15:10:00,52.58,52.59,52.49,52.57,89892.51981326674,52.58,52.59,52.49,52.57,89892.5198
2010-04-07 15:20:00,52.57,52.63,52.53,52.62,50157.4204755184,52.57,52.63,52.53,52.62,50157.4205
2010-04-07 15:30:00,52.61,52.66,52.53,52.64,62642.492671805456,52.61,52.66,52.53,52.64,62642.4927
2010-04-07 15:40:00,52.65,52.67,52.59,52.61,58842.68809032679,52.65,52.67,52.59,52.61,58842.6881
2010-04-07 15:50:00,52.61,52.75,52.61,52.72,210292.042123548,52.61,52.75,52.61,52.72,210292.0421
2010-04-08 09:30:00,52.78,52.78,52.39,52.41,58516.99055477147,52.78,52.78,52.39,52.41,58516.9906
2010-04-08 09:40:00,52.42,52.43,51.96,51.97,143089.7839539681,52.42,52.43,51.96,51.97,143089.784
2010-04-08 09:50:00,51.97,52.08,51.88,51.98,114102.70328954513,51.97,52.08,51.88,51.98,114102.7033
2010-04-08 10:00:00,51.98,52.04,51.78,51.8,77841.71099772012,51.98,52.04,51.78,51.8,77841.711
2010-04-08 10:10:00,51.81,52.06,51.8,51.99,67636.52155032028,51.81,52.06,51.8,51.99,67636.5216
2010-04-08 10:20:00,51.99,52.06,51.95,52.04,74259.03810661167,51.99,52.06,51.95,52.04,74259.0381
2010-04-08 10:30:00,52.04,52.04,51.99,52.0,120508.08815546628,52.04,52.04,51.99,52.0,120508.0882
2010-04-08 10:40:00,52.0,52.04,51.84,51.85,61665.40006513951,52.0,52.04,51.84,51.85,61665.4001
2010-04-08 10:50:00,51.85,51.89,51.78,51.87,45054.82575181848,51.85,51.89,51.78,51.87,45054.8258
2010-04-08 11:00:00,51.86,51.93,51.83,51.91,46031.91835848442,51.86,51.93,51.83,51.91,46031.9184
2010-04-08 11:10:00,51.91,51.92,51.76,51.76,51460.21061773966,51.91,51.92,51.76,51.76,51460.2106
2010-04-08 11:20:00,51.76,51.86,51.76,51.8,51351.64477255456,51.76,51.86,51.76,51.8,51351.6448
2010-04-08 11:30:00,51.79,51.92,51.79,51.91,18999.022907393333,51.79,51.92,51.79,51.91,18999.0229
2010-04-08 11:40:00,51.92,52.01,51.89,52.01,30832.700032569755,51.92,52.01,51.89,52.01,30832.7
2010-04-08 11:50:00,52.01,52.01,51.96,51.98,27901.422212571924,52.01,52.01,51.96,51.98,27901.4222
2010-04-08 12:00:00,51.98,52.04,51.95,51.97,40169.36271848877,51.98,52.04,51.95,51.97,40169.3627
2010-04-08 12:10:00,51.96,52.04,51.93,52.03,35392.465530344154,51.96,52.04,51.93,52.03,35392.4655
2010-04-08 12:20:00,52.04,52.04,51.99,52.04,52980.132450331126,52.04,52.04,51.99,52.04,52980.1325
2010-04-08 12:30:00,52.04,52.04,52.0,52.02,71327.76028661383,52.04,52.04,52.0,52.02,71327.7603
2010-04-08 12:40:00,52.02,52.04,52.0,52.04,32135.49017479101,52.02,52.04,52.0,52.04,32135.4902
2010-04-08 12:50:00,52.03,52.04,52.01,52.04,57431.33210292042,52.03,52.04,52.01,52.04,57431.3321
2010-04-08 13:00:00,52.04,52.04,51.96,51.97,85115.62262512214,52.04,52.04,51.96,51.97,85115.6226
2010-04-08 13:10:00,51.97,52.03,51.93,51.94,40820.7577895994,51.97,52.03,51.93,51.94,40820.7578
2010-04-08 13:20:00,51.94,51.96,51.88,51.91,55260.01519921833,51.94,51.96,51.88,51.91,55260.0152
2010-04-08 13:30:00,51.91,52.03,51.91,52.02,27901.422212571924,51.91,52.03,51.91,52.02,27901.4222
2010-04-08 13:40:00,52.01,52.01,51.96,51.99,32678.319400716537,52.01,52.01,51.96,51.99,32678.3194
2010-04-08 13:50:00,52.0,52.02,51.98,52.02,37563.782434046254,52.0,52.02,51.98,52.02,37563.7824
2010-04-08 14:00:00,52.01,52.04,51.99,52.0,36043.860601454784,52.01,52.04,51.99,52.0,36043.8606
2010-04-08 14:10:00,51.99,52.04,51.99,52.03,39192.27011182282,51.99,52.04,51.99,52.03,39192.2701
2010-04-08 14:20:00,52.03,52.04,52.01,52.02,47986.10357181631,52.03,52.04,52.01,52.02,47986.1036
2010-04-08 14:30:00,52.03,52.04,52.01,52.01,37672.34827923135,52.03,52.04,52.01,52.01,37672.3483
2010-04-08 14:40:00,52.01,52.04,51.97,52.01,33872.54369775269,52.01,52.04,51.97,52.01,33872.5437
2010-04-08 14:50:00,52.02,52.03,51.99,52.01,32678.319400716537,52.02,52.03,51.99,52.01,32678.3194
2010-04-08 15:00:00,52.01,52.11,52.0,52.06,87938.33459993487,52.01,52.11,52.0,52.06,87938.3346
2010-04-08 15:10:00,52.07,52.08,51.99,52.0,50265.98632070351,52.07,52.08,51.99,52.0,50265.9863
2010-04-08 15:20:00,52.01,52.08,51.99,52.03,57214.20041255021,52.01,52.08,51.99,52.03,57214.2004
2010-04-08 15:30:00,52.03,52.07,52.01,52.03,67962.2190858756,52.03,52.07,52.01,52.03,67962.2191
2010-04-08 15:40:00,52.03,52.05,51.98,52.0,97817.8265117794,52.03,52.05,51.98,52.0,97817.8265
2010-04-08 15:50:00,52.0,52.03,51.94,52.01,273911.62740201934,52.0,52.03,51.94,52.01,273911.6274
2010-04-09 09:30:00,51.89,52.05,51.86,52.01,61122.57083921399,51.89,52.05,51.86,52.01,61122.5708
2010-04-09 09:40:00,52.01,52.08,51.9,52.06,59276.9514710672,52.01,52.08,51.9,52.06,59276.9515
2010-04-09 09:50:00,52.07,52.18,52.03,52.13,76864.61839105417,52.07,52.18,52.03,52.13,76864.6184
2010-04-09 10:00:00,52.15,52.36,52.14,52.28,142655.52057322767,52.15,52.36,52.14,52.28,142655.5206
2010-04-09 10:10:00,52.3,52.36,52.17,52.33,68179.35077624579,52.3,52.36,52.17,52.33,68179.3508
2010-04-09 10:20:00,52.32,52.41,52.13,52.16,72196.28704809467,52.32,52.41,52.13,52.16,72196.287
2010-04-09 10:30:00,52.17,52.3,52.11,52.26,56562.80534143958,52.17,52.3,52.11,52.26,56562.8053
2010-04-09 10:40:00,52.27,52.38,52.26,52.28,47768.9718814461,52.27,52.38,52.26,52.28,47768.9719
2010-04-09 10:50:00,52.3,52.35,52.27,52.32,59819.780696992726,52.3,52.35,52.27,52.32,59819.7807
2010-04-09 11:00:00,52.33,52.35,52.28,52.32,49831.72293996309,52.33,52.35,52.28,52.32,49831.7229
2010-04-09 11:10:00,52.33,52.35,52.28,52.3,46683.31342959505,52.33,52.35,52.28,52.3,46683.3134
2010-04-09 11:20:00,52.29,52.32,52.2,52.22,36369.5581370101,52.29,52.32,52.2,52.22,36369.5581
2010-04-09 11:30:00,52.23,52.28,52.2,52.22,67527.95570513517,52.23,52.28,52.2,52.22,67527.9557
2010-04-09 11:40:00,52.22,52.3,52.19,52.23,82075.77895993921,52.22,52.3,52.19,52.23,82075.779
2010-04-09 11:50:00,52.24,52.25,52.18,52.2,55260.01519921833,52.24,52.25,52.18,52.2,55260.0152
2010-04-09 12:00:00,52.2,52.22,52.13,52.13,58408.42470958637,52.2,52.22,52.13,52.13,58408.4247
2010-04-09 12:10:00,52.13,52.13,52.06,52.09,34958.202149603734,52.13,52.13,52.06,52.09,34958.2021
2010-04-09 12:20:00,52.09,52.11,52.05,52.1,32135.49017479101,52.09,52.11,52.05,52.1,32135.4902
2010-04-09 12:30:00,52.11,52.13,52.07,52.11,25295.84192812941,52.11,52.13,52.07,52.11,25295.8419
2010-04-09 12:40:00,52.1,52.13,52.09,52.09,24970.144392574097,52.1,52.13,52.09,52.09,24970.1444
2010-04-09 12:50:00,52.1,52.18,52.1,52.16,39083.70426663772,52.1,52.18,52.1,52.16,39083.7043
2010-04-09 13:00:00,52.17,52.18,52.11,52.18,36369.5581370101,52.17,52.18,52.11,52.18,36369.5581
2010-04-09 13:10:00,52.18,52.18,52.11,52.14,21821.73488220606,52.18,52.18,52.11,52.14,21821.7349
2010-04-09 13:20:00,52.15,52.21,52.14,52.19,35826.728911084574,52.15,52.21,52.14,52.19,35826.7289
2010-04-09 13:30:00,52.2,52.2,52.14,52.16,42123.54793182065,52.2,52.2,52.14,52.16,42123.5479
2010-04-09 13:40:00,52.17,52.22,52.14,52.14,14439.257409618936,52.17,52.22,52.14,52.14,14439.2574
2010-04-09 13:50:00,52.14,52.16,52.07,52.07,36803.82151775052,52.14,52.16,52.07,52.07,36803.8215
2010-04-09 14:00:00,52.07,52.16,52.07,52.1,39626.53349256324,52.07,52.16,52.07,52.1,39626.5335
2010-04-09 14:10:00,52.1,52.15,52.1,52.15,11616.54543480621,52.1,52.15,52.1,52.15,11616.5454
2010-04-09 14:20:00,52.16,52.18,52.12,52.13,38106.61165997177,52.16,52.18,52.12,52.13,38106.6117
2010-04-09 14:30:00,52.13,52.22,52.12,52.18,48311.801107371626,52.13,52.22,52.12,52.18,48311.8011
2010-04-09 14:40:00,52.18,52.2,52.17,52.19,34958.202149603734,52.18,52.2,52.17,52.19,34958.2021
2010-04-09 14:50:00,52.2,52.24,52.14,52.18,63619.58527847139,52.2,52.24,52.14,52.18,63619.5853
2010-04-09 15:00:00,52.19,52.21,52.04,52.04,284225.3826946043,52.19,52.21,52.04,52.04,284225.3827
2010-04-09 15:10:00,52.05,52.16,52.04,52.13,74693.30148735209,52.05,52.16,52.04,52.13,74693.3015
2010-04-09 15:20:00,52.13,52.16,52.1,52.11,51025.94723699924,52.13,52.16,52.1,52.11,51025.9472
2010-04-09 15:30:00,52.11,52.14,52.06,52.1,82075.77895993921,52.11,52.14,52.06,52.1,82075.779
2010-04-09 15:40:00,52.11,52.15,52.06,52.07,105526.00151992185,52.11,52.15,52.06,52.07,105526.0015
2010-04-09 15:50:00,52.06,52.12,52.04,52.06,251221.3657583324,52.06,52.12,52.04,52.06,251221.3658
2010-04-12 09:30:00,52.06,52.06,51.82,52.01,52328.737379220496,52.06,52.06,51.82,52.01,52328.7374
2010-04-12 09:40:00,52.01,52.01,51.81,51.82,22473.12995331669,52.01,52.01,51.81,51.82,22473.13
2010-04-12 09:50:00,51.83,51.83,51.59,51.59,69373.57507328194,51.83,51.83,51.59,51.59,69373.5751
2010-04-12 10:00:00,51.59,51.63,51.53,51.56,90543.91488437736,51.59,51.63,51.53,51.56,90543.9149
2010-04-12 10:10:00,51.57,51.58,51.45,51.45,52980.132450331126,51.57,51.58,51.45,51.45,52980.1325
2010-04-12 10:20:00,51.46,51.48,51.39,51.46,104114.64553251548,51.46,51.48,51.39,51.46,104114.6455
2010-04-12 10:30:00,51.46,51.47,51.33,51.37,48311.801107371626,51.46,51.47,51.33,51.37,48311.8011
2010-04-12 10:40:00,51.38,51.42,51.3,51.33,62099.66344587993,51.38,51.42,51.3,51.33,62099.6634
2010-04-12 10:50:00,51.34,51.38,51.31,51.35,73824.77472587125,51.34,51.38,51.31,51.35,73824.7747
2010-04-12 11:00:00,51.35,51.4,51.33,51.4,49180.32786885246,51.35,51.4,51.33,51.4,49180.3279
2010-04-12 11:10:00,51.4,51.43,51.31,51.31,71544.89197698404,51.4,51.43,51.31,51.31,71544.892
2010-04-12 11:20:00,51.31,51.4,51.3,51.39,59494.08316143741,51.31,51.4,51.3,51.39,59494.0832
2010-04-12 11:30:00,51.39,51.42,51.34,51.37,48311.801107371626,51.39,51.42,51.34,51.37,48311.8011
2010-04-12 11:40:00,51.38,51.41,51.31,51.37,22690.261643686896,51.38,51.41,51.31,51.37,22690.2616
2010-04-12 11:50:00,51.37,51.41,51.34,51.37,29204.212354793184,51.37,51.41,51.34,51.37,29204.2124
2010-04-12 12:00:00,51.37,51.39,51.32,51.33,35826.728911084574,51.37,51.39,51.32,51.33,35826.7289
2010-04-12 12:10:00,51.33,51.36,51.32,51.33,15633.481706655088,51.33,51.36,51.32,51.33,15633.4817
2010-04-12 12:20:00,51.33,51.43,51.33,51.43,26924.329605905983,51.33,51.43,51.33,51.43,26924.3296
2010-04-12 12:30:00,51.42,51.46,51.42,51.46,11182.282054065792,51.42,51.46,51.42,51.46,11182.2821
2010-04-12 12:40:00,51.45,51.51,51.44,51.44,21821.73488220606,51.45,51.51,51.44,51.44,21821.7349
2010-04-12 12:50:00,51.44,51.53,51.43,51.5,18130.496145912497,51.44,51.53,51.43,51.5,18130.4961
2010-04-12 13:00:00,51.5,51.54,51.49,51.54,17044.837694061447,51.5,51.54,51.49,51.54,17044.8377
2010-04-12 13:10:00,51.54,51.54,51.46,51.49,18890.45706220823,51.54,51.54,51.46,51.49,18890.4571
2010-04-12 13:20:00,51.51,51.58,51.51,51.55,22798.827488872,51.51,51.58,51.51,51.55,22798.8275
2010-04-12 13:30:00,51.55,51.58,51.46,51.58,28335.685593312344,51.55,51.58,51.46,51.58,28335.6856
2010-04-12 13:40:00,51.58,51.6,51.55,51.59,39626.53349256324,51.58,51.6,51.55,51.59,39626.5335
2010-04-12 13:50:00,51.6,51.6,51.52,51.55,22255.99826294648,51.6,51.6,51.52,51.55,22255.9983
2010-04-12 14:00:00,51.56,51.59,51.54,51.55,26924.329605905983,51.56,51.59,51.54,51.55,26924.3296
2010-04-12 14:10:00,51.56,51.58,51.53,51.53,18999.022907393333,51.56,51.58,51.53,51.53,18999.0229
2010-04-12 14:20:00,51.54,51.57,51.54,51.55,27358.592986646403,51.54,51.57,51.54,51.55,27358.593
2010-04-12 14:30:00,51.55,51.58,51.53,51.54,40386.49440885898,51.55,51.58,51.53,51.54,40386.4944
2010-04-12 14:40:00,51.53,51.58,51.5,51.54,142981.21810878298,51.53,51.58,51.5,51.54,142981.2181
2010-04-12 14:50:00,51.54,51.58,51.54,51.55,72087.72120290957,51.54,51.58,51.54,51.55,72087.7212
2010-04-12 15:00:00,51.56,51.58,51.52,51.58,80555.85712734774,51.56,51.58,51.52,51.58,80555.8571
2010-04-12 15:10:00,51.57,51.6,51.56,51.58,167951.36250135707,51.57,51.6,51.56,51.58,167951.3625
2010-04-12 15:20:00,51.58,51.58,51.49,51.54,90978.1782651178,51.58,51.58,51.49,51.54,90978.1783
2010-04-12 15:30:00,51.55,51.57,51.51,51.56,96189.33883400285,51.55,51.57,51.51,51.56,96189.3388
2010-04-12 15:40:00,51.57,51.58,51.55,51.58,229725.3284116817,51.57,51.58,51.55,51.58,229725.3284
2010-04-12 15:50:00,51.58,51.58,51.53,51.58,323743.35034198244,51.58,51.58,51.53,51.58,323743.3503
2010-04-13 09:30:00,51.28,51.5,51.28,51.35,118771.0346325046,51.28,51.5,51.28,51.35,118771.0346
2010-04-13 09:40:00,51.35,51.6,51.34,51.56,85115.62262512214,51.35,51.6,51.34,51.56,85115.6226
2010-04-13 09:50:00,51.57,51.65,51.42,51.43,267831.94007165346,51.57,51.65,51.42,51.43,267831.9401
2010-04-13 10:00:00,51.46,51.47,51.34,51.36,94669.41700141136,51.46,51.47,51.34,51.36,94669.417
2010-04-13 10:10:00,51.36,51.38,51.12,51.12,87069.80783845403,51.36,51.38,51.12,51.12,87069.8078
2010-04-13 10:20:00,51.12,51.14,50.9,50.92,121485.18076213224,51.12,51.14,50.9,50.92,121485.1808
2010-04-13 10:30:00,50.91,50.95,50.81,50.88,120833.7856910216,50.91,50.95,50.81,50.88,120833.7857
2010-04-13 10:40:00,50.87,50.88,50.75,50.81,61773.965910324616,50.87,50.88,50.75,50.81,61773.9659
2010-04-13 10:50:00,50.81,51.03,50.8,50.96,100857.67017696232,50.81,51.03,50.8,50.96,100857.6702
2010-04-13 11:00:00,50.95,51.07,50.9,51.02,65899.4680273586,50.95,51.07,50.9,51.02,65899.468
2010-04-13 11:10:00,51.03,51.07,50.96,51.01,57865.59548366084,51.03,51.07,50.96,51.01,57865.5955
2010-04-13 11:20:00,51.02,51.06,50.96,51.0,72956.24796439041,51.02,51.06,50.96,51.0,72956.248
2010-04-13 11:30:00,50.99,51.07,50.99,51.07,66116.59971772881,50.99,51.07,50.99,51.07,66116.5997
2010-04-13 11:40:00,51.05,51.06,50.96,50.96,53522.96167625665,51.05,51.06,50.96,50.96,53522.9617
2010-04-13 11:50:00,50.98,51.01,50.87,50.87,80772.98881771795,50.98,51.01,50.87,50.87,80772.9888
2010-04-13 12:00:00,50.87,50.93,50.8,50.83,66876.56063402454,50.87,50.93,50.8,50.83,66876.5606
2010-04-13 12:10:00,50.82,50.84,50.74,50.74,112908.47899250896,50.82,50.84,50.74,50.74,112908.479
2010-04-13 12:20:00,50.75,50.78,50.69,50.71,114862.66420584085,50.75,50.78,50.69,50.71,114862.6642
2010-04-13 12:30:00,50.7,50.71,50.63,50.68,104766.0406036261,50.7,50.71,50.63,50.68,104766.0406
2010-04-13 12:40:00,50.68,50.69,50.6,50.6,45054.82575181848,50.68,50.69,50.6,50.6,45054.8258
2010-04-13 12:50:00,50.6,50.69,50.57,50.65,59928.34654217783,50.6,50.69,50.57,50.65,59928.3465
2010-04-13 13:00:00,50.65,50.8,50.65,50.8,85007.05677993703,50.65,50.8,50.65,50.8,85007.0568
2010-04-13 13:10:00,50.8,50.9,50.77,50.77,68939.31169254152,50.8,50.9,50.77,50.77,68939.3117
2010-04-13 13:20:00,50.76,50.79,50.71,50.72,38323.74335034198,50.76,50.79,50.71,50.72,38323.7434
2010-04-13 13:30:00,50.71,50.8,50.71,50.8,52220.17153403539,50.71,50.8,50.71,50.8,52220.1715
2010-04-13 13:40:00,50.8,50.85,50.8,50.84,48637.49864292693,50.8,50.85,50.8,50.84,48637.4986
2010-04-13 13:50:00,50.84,50.84,50.71,50.72,112908.47899250896,50.84,50.84,50.71,50.72,112908.479
2010-04-13 14:00:00,50.72,50.72,50.67,50.68,76321.78916512865,50.72,50.72,50.67,50.68,76321.7892
2010-04-13 14:10:00,50.67,50.68,50.63,50.67,49288.89371403757,50.67,50.68,50.63,50.67,49288.8937
2010-04-13 14:20:00,50.68,50.68,50.62,50.63,72739.1162740202,50.68,50.68,50.62,50.63,72739.1163
2010-04-13 14:30:00,50.63,50.7,50.63,50.66,103137.55292584954,50.63,50.7,50.63,50.66,103137.5529
2010-04-13 14:40:00,50.66,50.68,50.61,50.66,95863.64129844752,50.66,50.68,50.61,50.66,95863.6413
2010-04-13 14:50:00,50.66,50.67,50.61,50.62,125393.55118879602,50.66,50.67,50.61,50.62,125393.5512
2010-04-13 15:00:00,50.63,50.73,50.62,50.73,76647.48670068396,50.63,50.73,50.62,50.73,76647.4867
2010-04-13 15:10:00,50.73,50.73,50.65,50.65,187493.214634676,50.73,50.73,50.65,50.65,187493.2146
2010-04-13 15:20:00,50.65,50.67,50.64,50.64,126044.94625990665,50.65,50.67,50.64,50.64,126044.9463
2010-04-13 15:30:00,50.64,50.67,50.63,50.66,167299.96743024644,50.64,50.67,50.63,50.66,167299.9674
2010-04-13 15:40:00,50.66,50.68,50.62,50.63,281511.2365649767,50.66,50.68,50.62,50.63,281511.2366
2010-04-13 15:50:00,50.63,50.73,50.6,50.72,530778.4171099772,50.63,50.73,50.6,50.72,530778.4171
2010-04-14 09:30:00,50.49,50.76,50.42,50.67,152643.5783302573,50.49,50.76,50.42,50.67,152643.5783
2010-04-14 09:40:00,50.64,50.72,50.54,50.68,83052.87156660514,50.64,50.72,50.54,50.68,83052.8716
2010-04-14 09:50:00,50.67,50.72,50.59,50.7,52545.86906959071,50.67,50.72,50.59,50.7,52545.8691
2010-04-14 10:00:00,50.71,50.84,50.69,50.84,91955.27087178374,50.71,50.84,50.69,50.84,91955.2709
2010-04-14 10:10:00,50.84,50.87,50.75,50.78,67853.65324069049,50.84,50.87,50.75,50.78,67853.6532
2010-04-14 10:20:00,50.78,50.83,50.72,50.75,63619.58527847139,50.78,50.83,50.72,50.75,63619.5853
2010-04-14 10:30:00,50.75,50.79,50.67,50.72,72196.28704809467,50.75,50.79,50.67,50.72,72196.287
2010-04-14 10:40:00,50.72,50.75,50.54,50.55,189013.1364672674,50.72,50.75,50.54,50.55,189013.1365
2010-04-14 10:50:00,50.56,50.66,50.49,50.65,166648.5723591358,50.56,50.66,50.49,50.65,166648.5724
2010-04-14 11:00:00,50.65,50.65,50.4,50.46,128650.52654434917,50.65,50.65,50.4,50.46,128650.5265
2010-04-14 11:10:00,50.44,50.47,50.17,50.22,181739.22483986532,50.44,50.47,50.17,50.22,181739.2248
2010-04-14 11:20:00,50.22,50.22,49.9,49.92,229291.06503094127,50.22,50.22,49.9,49.92,229291.065
2010-04-14 11:30:00,49.92,50.02,49.89,49.96,148843.77374877865,49.92,50.02,49.89,49.96,148843.7737
2010-04-14 11:40:00,49.97,49.99,49.79,49.88,164911.51883617413,49.97,49.99,49.79,49.88,164911.5188
2010-04-14 11:50:00,49.88,49.96,49.81,49.92,100097.7092606666,49.88,49.96,49.81,49.92,100097.7093
2010-04-14 12:00:00,49.92,50.02,49.92,49.98,68722.18000217131,49.92,50.02,49.92,49.98,68722.18
2010-04-14 12:10:00,49.98,50.02,49.92,50.01,75344.6965584627,49.98,50.02,49.92,50.01,75344.6966
2010-04-14 12:20:00,50.02,50.11,50.0,50.1,98143.52404733472,50.02,50.11,50.0,50.1,98143.524
2010-04-14 12:30:00,50.11,50.14,50.08,50.14,64379.54619476713,50.11,50.14,50.08,50.14,64379.5462
2010-04-14 12:40:00,50.14,50.25,50.14,50.25,75670.39409401802,50.14,50.25,50.14,50.25,75670.3941
2010-04-14 12:50:00,50.26,50.36,50.25,50.32,97492.12897622408,50.26,50.36,50.25,50.32,97492.129
2010-04-14 13:00:00,50.32,50.39,50.31,50.39,60579.74161328846,50.32,50.39,50.31,50.39,60579.7416
2010-04-14 13:10:00,50.38,50.43,50.38,50.42,42340.67962219086,50.38,50.43,50.38,50.42,42340.6796
2010-04-14 13:20:00,50.41,50.5,50.39,50.5,52871.56660514602,50.41,50.5,50.39,50.5,52871.5666
2010-04-14 13:30:00,50.5,50.51,50.44,50.45,106503.09412658778,50.5,50.51,50.44,50.45,106503.0941
2010-04-14 13:40:00,50.45,50.46,50.35,50.37,97926.3923569645,50.45,50.46,50.35,50.37,97926.3924
2010-04-14 13:50:00,50.37,50.48,50.37,50.46,46357.615894039736,50.37,50.48,50.37,50.46,46357.6159
2010-04-14 14:00:00,50.47,50.64,50.47,50.57,105743.13321029204,50.47,50.64,50.47,50.57,105743.1332
2010-04-14 14:10:00,50.57,50.61,50.56,50.61,71436.32613179894,50.57,50.61,50.56,50.61,71436.3261
2010-04-14 14:20:00,50.6,50.62,50.54,50.57,90761.04657474758,50.6,50.62,50.54,50.57,90761.0466
2010-04-14 14:30:00,50.58,50.62,50.54,50.59,89783.95396808164,50.58,50.62,50.54,50.59,89783.954
2010-04-14 14:40:00,50.59,50.62,50.59,50.61,65573.77049180328,50.59,50.62,50.59,50.61,65573.7705
2010-04-14 14:50:00,50.62,50.63,50.49,50.5,112691.34730213876,50.62,50.63,50.49,50.5,112691.3473
2010-04-14 15:00:00,50.51,50.52,50.45,50.49,107805.88426880904,50.51,50.52,50.45,50.49,107805.8843
2010-04-14 15:10:00,50.49,50.51,50.48,50.49,110737.16208880689,50.49,50.51,50.48,50.49,110737.1621
2010-04-14 15:20:00,50.49,50.53,50.49,50.52,100749.10433177724,50.49,50.53,50.49,50.52,100749.1043
2010-04-14 15:30:00,50.52,50.62,50.51,50.62,159808.92411247423,50.52,50.62,50.51,50.62,159808.9241
2010-04-14 15:40:00,50.61,50.63,50.58,50.61,220062.96819020732,50.61,50.63,50.58,50.61,220062.9682
2010-04-14 15:50:00,50.61,50.67,50.59,50.66,370969.492997503,50.61,50.67,50.59,50.66,370969.493
2010-04-15 09:30:00,50.4,50.69,50.37,50.44,105526.00151992185,50.4,50.69,50.37,50.44,105526.0015
2010-04-15 09:40:00,50.44,50.51,50.38,50.38,103028.98708066445,50.44,50.51,50.38,50.38,103028.9871
2010-04-15 09:50:00,50.39,50.39,50.08,50.1,134404.51633915972,50.39,50.39,50.08,50.1,134404.5163
2010-04-15 10:00:00,50.1,50.1,49.91,49.94,124090.76104657476,50.1,50.1,49.91,49.94,124090.761
2010-04-15 10:10:00,49.94,50.04,49.81,49.82,115188.36174139616,49.94,50.04,49.81,49.82,115188.3617
2010-04-15 10:20:00,49.82,49.85,49.7,49.81,114645.53251547064,49.82,49.85,49.7,49.81,114645.5325
2010-04-15 10:30:00,49.79,49.89,49.74,49.87,81098.68635327327,49.79,49.89,49.74,49.87,81098.6864
2010-04-15 10:40:00,49.87,49.97,49.83,49.86,43534.90391922701,49.87,49.97,49.83,49.86,43534.9039
2010-04-15 10:50:00,49.86,49.91,49.85,49.87,38432.30919552709,49.86,49.91,49.85,49.87,38432.3092
2010-04-15 11:00:00,49.88,49.89,49.74,49.74,44620.562371078064,49.88,49.89,49.74,49.74,44620.5624
2010-04-15 11:10:00,49.73,49.78,49.67,49.69,45489.0891325589,49.73,49.78,49.67,49.69,45489.0891
2010-04-15 11:20:00,49.69,49.74,49.67,49.74,42666.377157746174,49.69,49.74,49.67,49.74,42666.3772
2010-04-15 11:30:00,49.74,49.8,49.7,49.79,42992.07469330149,49.74,49.8,49.7,49.79,42992.0747
2010-04-15 11:40:00,49.79,49.8,49.73,49.74,78927.36944957117,49.79,49.8,49.73,49.74,78927.3694
2010-04-15 11:50:00,49.74,49.79,49.71,49.76,69590.70676365215,49.74,49.79,49.71,49.76,69590.7068
2010-04-15 12:00:00,49.77,49.79,49.72,49.79,43860.60145478233,49.77,49.79,49.72,49.79,43860.6015
2010-04-15 12:10:00,49.78,49.83,49.76,49.82,57539.89794810553,49.78,49.83,49.76,49.82,57539.8979
2010-04-15 12:20:00,49.81,49.85,49.8,49.82,48203.23526218652,49.81,49.85,49.8,49.82,48203.2353
2010-04-15 12:30:00,49.82,49.86,49.82,49.86,22690.261643686896,49.82,49.86,49.82,49.86,22690.2616
2010-04-15 12:40:00,49.85,49.87,49.79,49.83,27250.02714146129,49.85,49.87,49.79,49.83,27250.0271
2010-04-15 12:50:00,49.83,49.87,49.81,49.84,23450.22255998263,49.83,49.87,49.81,49.84,23450.2226
2010-04-15 13:00:00,49.85,49.87,49.81,49.83,26490.066225165563,49.85,49.87,49.81,49.83,26490.0662
2010-04-15 13:10:00,49.82,49.87,49.81,49.87,28878.51481923787,49.82,49.87,49.81,49.87,28878.5148
2010-04-15 13:20:00,49.86,49.93,49.85,49.93,28552.817283682554,49.86,49.93,49.85,49.93,28552.8173
2010-04-15 13:30:00,49.93,49.98,49.92,49.93,33655.41200738248,49.93,49.98,49.92,49.93,33655.412
2010-04-15 13:40:00,49.93,49.95,49.91,49.95,31701.22679405059,49.93,49.95,49.91,49.95,31701.2268
2010-04-15 13:50:00,49.95,49.99,49.94,49.96,14982.086635544458,49.95,49.99,49.94,49.96,14982.0866
2010-04-15 14:00:00,49.95,49.99,49.91,49.92,34632.50461404842,49.95,49.99,49.91,49.92,34632.5046
2010-04-15 14:10:00,49.92,49.94,49.88,49.93,32895.45109108675,49.92,49.94,49.88,49.93,32895.4511
2010-04-15 14:20:00,49.93,49.98,49.92,49.96,35283.89968515905,49.93,49.98,49.92,49.96,35283.8997
2010-04-15 14:30:00,49.96,49.98,49.94,49.96,29204.212354793184,49.96,49.98,49.94,49.96,29204.2124
2010-04-15 14:40:00,49.96,50.02,49.95,49.98,66550.86309846923,49.96,50.02,49.95,49.98,66550.8631
2010-04-15 14:50:00,49.98,50.09,49.98,50.09,50157.4204755184,49.98,50.09,49.98,50.09,50157.4205
2010-04-15 15:00:00,50.09,50.09,50.04,50.04,94995.11453696668,50.09,50.09,50.04,50.04,94995.1145
2010-04-15 15:10:00,50.04,50.09,50.03,50.07,57974.16132884595,50.04,50.09,50.03,50.07,57974.1613
2010-04-15 15:20:00,50.07,50.09,49.95,50.03,318097.926392357,50.07,50.09,49.95,50.03,318097.9264
2010-04-15 15:30:00,50.03,50.14,50.03,50.09,169037.02095320812,50.03,50.14,50.03,50.09,169037.021
2010-04-15 15:40:00,50.1,50.15,50.08,50.14,126587.77548583216,50.1,50.15,50.08,50.14,126587.7755
2010-04-15 15:50:00,50.14,50.17,50.07,50.15,203343.82803170124,50.14,50.17,50.07,50.15,203343.828
2010-04-16 09:30:00,49.95,50.0,48.93,49.67,596135.0559114103,49.95,50.0,48.93,49.67,596135.0559
2010-04-16 09:40:00,49.71,49.88,49.65,49.8,106068.83074584736,49.71,49.88,49.65,49.8,106068.8307
2010-04-16 09:50:00,49.79,49.87,49.7,49.83,63619.58527847139,49.79,49.87,49.7,49.83,63619.5853
2010-04-16 10:00:00,49.83,49.84,49.61,49.61,80990.12050808816,49.83,49.84,49.61,49.61,80990.1205
2010-04-16 10:10:00,49.64,49.67,49.58,49.63,76430.35501031375,49.64,49.67,49.58,49.63,76430.355
2010-04-16 10:20:00,49.62,49.68,49.48,49.51,83921.39832808598,49.62,49.68,49.48,49.51,83921.3983
2010-04-16 10:30:00,49.51,49.66,49.42,49.45,92389.53425252416,49.51,49.66,49.42,49.45,92389.5343
2010-04-16 10:40:00,49.44,49.6,49.39,49.42,76430.35501031375,49.44,49.6,49.39,49.42,76430.355
2010-04-16 10:50:00,49.42,49.47,49.24,49.29,129193.35577027468,49.42,49.47,49.24,49.29,129193.3558
2010-04-16 11:00:00,49.28,49.39,49.27,49.34,104440.34306807078,49.28,49.39,49.27,49.34,104440.3431
2010-04-16 11:10:00,49.34,49.34,49.16,49.19,109760.06948214093,49.34,49.34,49.16,49.19,109760.0695
2010-04-16 11:20:00,49.2,49.23,49.07,49.11,135707.30648138098,49.2,49.23,49.07,49.11,135707.3065
2010-04-16 11:30:00,49.12,49.4,49.09,49.39,80013.02790142222,49.12,49.4,49.09,49.39,80013.0279
2010-04-16 11:40:00,49.38,49.44,49.27,49.29,51894.47399848008,49.38,49.44,49.27,49.29,51894.474
2010-04-16 11:50:00,49.28,49.38,49.2,49.37,79578.7645206818,49.28,49.38,49.2,49.37,79578.7645
2010-04-16 12:00:00,49.36,49.36,49.2,49.35,58408.42470958637,49.36,49.36,49.2,49.35,58408.4247
2010-04-16 12:10:00,49.34,49.34,49.25,49.26,30398.43665182933,49.34,49.34,49.25,49.26,30398.4367
2010-04-16 12:20:00,49.25,49.37,49.24,49.25,38215.17750515688,49.25,49.37,49.24,49.25,38215.1775
2010-04-16 12:30:00,49.23,49.23,49.05,49.06,74693.30148735209,49.23,49.23,49.05,49.06,74693.3015
2010-04-16 12:40:00,49.06,49.28,49.03,49.28,48963.19617848225,49.06,49.28,49.03,49.28,48963.1962
2010-04-16 12:50:00,49.28,49.37,49.27,49.29,43752.03560959722,49.28,49.37,49.27,49.29,43752.0356
2010-04-16 13:00:00,49.28,49.4,49.26,49.37,52328.737379220496,49.28,49.4,49.26,49.37,52328.7374
2010-04-16 13:10:00,49.37,49.4,49.21,49.22,39300.83595700793,49.37,49.4,49.21,49.22,39300.836
2010-04-16 13:20:00,49.22,49.32,49.21,49.27,44511.99652589296,49.22,49.32,49.21,49.27,44511.9965
2010-04-16 13:30:00,49.26,49.32,49.21,49.27,60145.47823254804,49.26,49.32,49.21,49.27,60145.4782
2010-04-16 13:40:00,49.3,49.33,49.21,49.21,49506.025404407774,49.3,49.33,49.21,49.21,49506.0254
2010-04-16 13:50:00,49.21,49.27,49.16,49.22,64379.54619476713,49.21,49.27,49.16,49.22,64379.5462
2010-04-16 14:00:00,49.22,49.27,49.2,49.25,62425.360981435246,49.22,49.27,49.2,49.25,62425.361
2010-04-16 14:10:00,49.26,49.37,49.2,49.33,186298.99033763976,49.26,49.37,49.2,49.33,186298.9903
2010-04-16 14:20:00,49.33,49.37,49.24,49.25,60362.60992291825,49.33,49.37,49.24,49.25,60362.6099
2010-04-16 14:30:00,49.25,49.29,49.22,49.22,75018.9990229074,49.25,49.29,49.22,49.22,75018.999
2010-04-16 14:40:00,49.22,49.34,49.21,49.31,70893.49690587341,49.22,49.34,49.21,49.31,70893.4969
2010-04-16 14:50:00,49.3,49.33,49.24,49.31,72630.5504288351,49.3,49.33,49.24,49.31,72630.5504
2010-04-16 15:00:00,49.32,49.36,49.28,49.35,103028.98708066445,49.32,49.36,49.28,49.35,103028.9871
2010-04-16 15:10:00,49.35,49.37,49.25,49.29,100531.97264140702,49.35,49.37,49.25,49.29,100531.9726
2010-04-16 15:20:00,49.29,49.34,49.27,49.32,101617.63109325808,49.29,49.34,49.27,49.32,101617.6311
2010-04-16 15:30:00,49.32,49.46,49.3,49.45,210509.1738139181,49.32,49.46,49.3,49.45,210509.1738
2010-04-16 15:40:00,49.45,49.56,49.43,49.44,175876.66919986974,49.45,49.56,49.43,49.44,175876.6692
2010-04-16 15:50:00,49.44,49.48,49.3,49.41,447508.4138530018,49.44,49.48,49.3,49.41,447508.4139
2010-04-19 09:30:00,49.41,49.62,49.28,49.59,85549.88600586256,49.41,49.62,49.28,49.59,85549.886
2010-04-19 09:40:00,49.59,49.98,49.59,49.98,115839.7568125068,49.59,49.98,49.59,49.98,115839.7568
2010-04-19 09:50:00,49.98,50.15,49.91,50.14,117359.67864509826,49.98,50.15,49.91,50.14,117359.6786
2010-04-19 10:00:00,50.14,50.32,50.14,50.27,118553.9029421344,50.14,50.32,50.14,50.27,118553.9029
2010-04-19 10:10:00,50.27,50.37,50.2,50.37,98469.22158289002,50.27,50.37,50.2,50.37,98469.2216
2010-04-19 10:20:00,50.37,50.52,50.17,50.5,158180.43643469765,50.37,50.52,50.17,50.5,158180.4364
2010-04-19 10:30:00,50.5,50.71,50.47,50.66,170882.6403213549,50.5,50.71,50.47,50.66,170882.6403
2010-04-19 10:40:00,50.66,50.69,50.49,50.51,95320.812072522,50.66,50.69,50.49,50.51,95320.8121
2010-04-19 10:50:00,50.52,50.61,50.41,50.6,67419.38985995007,50.52,50.61,50.41,50.6,67419.3899
2010-04-19 11:00:00,50.6,50.62,50.49,50.61,68613.61415698621,50.6,50.62,50.49,50.61,68613.6142
2010-04-19 11:10:00,50.61,50.61,50.44,50.52,53740.09336662686,50.61,50.61,50.44,50.52,53740.0934
2010-04-19 11:20:00,50.51,50.54,50.49,50.51,36043.860601454784,50.51,50.54,50.49,50.51,36043.8606
2010-04-19 11:30:00,50.51,50.64,50.5,50.57,41797.85039626533,50.51,50.64,50.5,50.57,41797.8504
2010-04-19 11:40:00,50.58,50.61,50.54,50.59,43426.33807404191,50.58,50.61,50.54,50.59,43426.3381
2010-04-19 11:50:00,50.6,50.61,50.38,50.43,58951.25393551189,50.6,50.61,50.38,50.43,58951.2539
2010-04-19 12:00:00,50.44,50.44,50.25,50.31,68287.9166214309,50.44,50.44,50.25,50.31,68287.9166
2010-04-19 12:10:00,50.31,50.38,50.26,50.35,71219.19444142873,50.31,50.38,50.26,50.35,71219.1944
2010-04-19 12:20:00,50.35,50.43,50.35,50.36,37238.08489849094,50.35,50.43,50.35,50.36,37238.0849
2010-04-19 12:30:00,50.36,50.39,50.34,50.37,40712.19194441429,50.36,50.39,50.34,50.37,40712.1919
2010-04-19 12:40:00,50.37,50.4,50.34,50.38,32026.924329605907,50.37,50.4,50.34,50.38,32026.9243
2010-04-19 12:50:00,50.38,50.42,50.36,50.4,20301.8130496146,50.38,50.42,50.36,50.4,20301.813
2010-04-19 13:00:00,50.41,50.45,50.39,50.4,29529.9098903485,50.41,50.45,50.39,50.4,29529.9099
2010-04-19 13:10:00,50.4,50.49,50.4,50.42,51677.34230810987,50.4,50.49,50.4,50.42,51677.3423
2010-04-19 13:20:00,50.42,50.48,50.41,50.46,56671.37118662469,50.42,50.48,50.41,50.46,56671.3712
2010-04-19 13:30:00,50.46,50.48,50.39,50.45,39192.27011182282,50.46,50.48,50.39,50.45,39192.2701
2010-04-19 13:40:00,50.45,50.46,50.34,50.4,37563.782434046254,50.45,50.46,50.34,50.4,37563.7824
2010-04-19 13:50:00,50.4,50.43,50.32,50.32,40603.62609922919,50.4,50.43,50.32,50.32,40603.6261
2010-04-19 14:00:00,50.33,50.37,50.29,50.35,61665.40006513951,50.33,50.37,50.29,50.35,61665.4001
2010-04-19 14:10:00,50.34,50.43,50.34,50.39,67310.82401476496,50.34,50.43,50.34,50.39,67310.824
2010-04-19 14:20:00,50.39,50.46,50.39,50.45,55911.41027032895,50.39,50.46,50.39,50.45,55911.4103
2010-04-19 14:30:00,50.44,50.49,50.39,50.46,69590.70676365215,50.44,50.49,50.39,50.46,69590.7068
2010-04-19 14:40:00,50.45,50.54,50.44,50.5,78275.97437846054,50.45,50.54,50.44,50.5,78275.9744
2010-04-19 14:50:00,50.51,50.53,50.45,50.5,56345.67365106937,50.51,50.53,50.45,50.5,56345.6737
2010-04-19 15:00:00,50.51,50.56,50.45,50.53,75778.95993920312,50.51,50.56,50.45,50.53,75778.9599
2010-04-19 15:10:00,50.53,50.61,50.53,50.59,83595.70079253067,50.53,50.61,50.53,50.59,83595.7008
2010-04-19 15:20:00,50.59,50.63,50.56,50.62,81750.0814243839,50.59,50.63,50.56,50.62,81750.0814
2010-04-19 15:30:00,50.62,50.63,50.56,50.59,84681.35924438172,50.62,50.63,50.56,50.59,84681.3592
2010-04-19 15:40:00,50.59,50.59,50.48,50.5,176093.80089023997,50.59,50.59,50.48,50.5,176093.8009
2010-04-19 15:50:00,50.49,50.49,50.45,50.46,349039.1922701118,50.49,50.49,50.45,50.46,349039.1923
2010-04-20 09:30:00,50.11,50.58,49.76,50.35,244815.9808924113,50.11,50.58,49.76,50.35,244815.9809
2010-04-20 09:40:00,50.37,50.63,50.19,50.29,105743.13321029204,50.37,50.63,50.19,50.29,105743.1332
2010-04-20 09:50:00,50.3,50.33,50.12,50.14,86526.9786125285,50.3,50.33,50.12,50.14,86526.9786
2010-04-20 10:00:00,50.15,50.22,49.73,49.75,167625.66496580176,50.15,50.22,49.73,49.75,167625.665
2010-04-20 10:10:00,49.74,49.76,49.62,49.67,89892.51981326674,49.74,49.76,49.62,49.67,89892.5198
2010-04-20 10:20:00,49.68,49.88,49.68,49.7,74150.47226142656,49.68,49.88,49.68,49.7,74150.4723
2010-04-20 10:30:00,49.71,49.8,49.63,49.8,68830.74584735642,49.71,49.8,49.63,49.8,68830.7458
2010-04-20 10:40:00,49.79,49.81,49.67,49.68,47877.537726631206,49.79,49.81,49.67,49.68,47877.5377
2010-04-20 10:50:00,49.68,49.77,49.56,49.56,58299.85886440126,49.68,49.77,49.56,49.56,58299.8589
2010-04-20 11:00:00,49.56,49.69,49.52,49.68,53957.22505699707,49.56,49.69,49.52,49.68,53957.2251
2010-04-20 11:10:00,49.69,49.71,49.59,49.59,46574.747584409946,49.69,49.71,49.59,49.59,46574.7476
2010-04-20 11:20:00,49.58,49.58,49.34,49.45,71327.76028661383,49.58,49.58,49.34,49.45,71327.7603
2010-04-20 11:30:00,49.45,49.45,49.24,49.27,104331.77722288568,49.45,49.45,49.24,49.27,104331.7772
2010-04-20 11:40:00,49.27,49.29,49.06,49.08,90109.65150363695,49.27,49.29,49.06,49.08,90109.6515
2010-04-20 11:50:00,49.07,49.21,49.07,49.12,83161.43741179025,49.07,49.21,49.07,49.12,83161.4374
2010-04-20 12:00:00,49.13,49.25,49.13,49.21,63076.75605254587,49.13,49.25,49.13,49.21,63076.7561
2010-04-20 12:10:00,49.21,49.32,49.15,49.32,98794.91911844534,49.21,49.32,49.15,49.32,98794.9191
2010-04-20 12:20:00,49.31,49.5,49.31,49.5,82184.34480512432,49.31,49.5,49.31,49.5,82184.3448
2010-04-20 12:30:00,49.5,49.6,49.47,49.6,59385.51731625231,49.5,49.6,49.47,49.6,59385.5173
2010-04-20 12:40:00,49.59,49.82,49.59,49.7,110628.59624362177,49.59,49.82,49.59,49.7,110628.5962
2010-04-20 12:50:00,49.71,49.76,49.67,49.72,46900.44511996526,49.71,49.76,49.67,49.72,46900.4451
2010-04-20 13:00:00,49.72,49.75,49.69,49.74,65899.4680273586,49.72,49.75,49.69,49.74,65899.468
2010-04-20 13:10:00,49.73,49.75,49.67,49.74,72521.98458364999,49.73,49.75,49.67,49.74,72521.9846
2010-04-20 13:20:00,49.73,49.73,49.67,49.67,26924.329605905983,49.73,49.73,49.67,49.67,26924.3296
2010-04-20 13:30:00,49.67,49.67,49.55,49.55,82727.17403104983,49.67,49.67,49.55,49.55,82727.174
2010-04-20 13:40:00,49.55,49.62,49.36,49.6,188578.873086527,49.55,49.62,49.36,49.6,188578.8731
2010-04-20 13:50:00,49.6,49.71,49.6,49.68,52003.03984366518,49.6,49.71,49.6,49.68,52003.0398
2010-04-20 14:00:00,49.67,49.7,49.57,49.59,76430.35501031375,49.67,49.7,49.57,49.59,76430.355
2010-04-20 14:10:00,49.59,49.69,49.59,49.65,52763.00075996092,49.59,49.69,49.59,49.65,52763.0008
2010-04-20 14:20:00,49.64,49.74,49.58,49.67,54717.185973292806,49.64,49.74,49.58,49.67,54717.186
2010-04-20 14:30:00,49.66,49.66,49.54,49.56,55042.88350884812,49.66,49.66,49.54,49.56,55042.8835
2010-04-20 14:40:00,49.56,49.64,49.5,49.5,70676.3652155032,49.56,49.64,49.5,49.5,70676.3652
2010-04-20 14:50:00,49.49,49.63,49.47,49.56,52220.17153403539,49.49,49.63,49.47,49.56,52220.1715
2010-04-20 15:00:00,49.56,49.59,49.51,49.56,73390.51134513083,49.56,49.59,49.51,49.56,73390.5113
2010-04-20 15:10:00,49.55,49.56,49.44,49.45,52871.56660514602,49.55,49.56,49.44,49.45,52871.5666
2010-04-20 15:20:00,49.45,49.51,49.34,49.35,122896.5367495386,49.45,49.51,49.34,49.35,122896.5367
2010-04-20 15:30:00,49.35,49.46,49.34,49.46,125936.38041472153,49.35,49.46,49.34,49.46,125936.3804
2010-04-20 15:40:00,49.45,49.61,49.44,49.6,201606.7745087396,49.45,49.61,49.44,49.6,201606.7745
2010-04-20 15:50:00,49.61,49.66,49.56,49.65,327217.4573879058,49.61,49.66,49.56,49.65,327217.4574
2010-04-21 09:30:00,49.21,49.56,48.86,48.89,214417.54424058192,49.21,49.56,48.86,48.89,214417.5442
2010-04-21 09:40:00,48.92,49.07,48.83,48.97,229725.3284116817,48.92,49.07,48.83,48.97,229725.3284
2010-04-21 09:50:00,48.97,48.99,48.78,48.79,103463.25046140484,48.97,48.99,48.78,48.79,103463.2505
2010-04-21 10:00:00,48.79,48.8,48.61,48.63,162848.76777765717,48.79,48.8,48.61,48.63,162848.7678
2010-04-21 10:10:00,48.64,48.86,48.63,48.86,192704.37520356092,48.64,48.86,48.63,48.86,192704.3752
2010-04-21 10:20:00,48.85,49.0,48.82,48.91,134513.08218434482,48.85,49.0,48.82,48.91,134513.0822
2010-04-21 10:30:00,48.91,48.92,48.82,48.91,92932.36347844968,48.91,48.92,48.82,48.91,92932.3635
2010-04-21 10:40:00,48.91,49.09,48.87,49.06,45597.654977744,48.91,49.09,48.87,49.06,45597.655
2010-04-21 10:50:00,49.06,49.08,48.89,48.95,51134.51308218435,49.06,49.08,48.89,48.95,51134.5131
2010-04-21 11:00:00,48.95,49.02,48.91,48.97,44403.430680707854,48.95,49.02,48.91,48.97,44403.4307
2010-04-21 11:10:00,48.97,49.08,48.91,49.07,81750.0814243839,48.97,49.08,48.91,49.07,81750.0814
2010-04-21 11:20:00,49.07,49.08,48.91,48.91,72847.6821192053,49.07,49.08,48.91,48.91,72847.6821
2010-04-21 11:30:00,48.91,48.91,48.74,48.83,291282.1626316361,48.91,48.91,48.74,48.83,291282.1626
2010-04-21 11:40:00,48.83,48.86,48.78,48.86,50917.38139181414,48.83,48.86,48.78,48.86,50917.3814
2010-04-21 11:50:00,48.86,48.86,48.82,48.86,51677.34230810987,48.86,48.86,48.82,48.86,51677.3423
2010-04-21 12:00:00,48.86,48.93,48.82,48.9,91955.27087178374,48.86,48.93,48.82,48.9,91955.2709
2010-04-21 12:10:00,48.89,48.95,48.89,48.9,29421.344045163394,48.89,48.95,48.89,48.9,29421.344
2010-04-21 12:20:00,48.89,48.89,48.84,48.86,39952.23102811856,48.89,48.89,48.84,48.86,39952.231
2010-04-21 12:30:00,48.86,48.93,48.85,48.87,70133.53598957768,48.86,48.93,48.85,48.87,70133.536
2010-04-21 12:40:00,48.87,48.9,48.85,48.89,50157.4204755184,48.87,48.9,48.85,48.89,50157.4205
2010-04-21 12:50:00,48.88,48.91,48.86,48.86,31809.792639235697,48.88,48.91,48.86,48.86,31809.7926
2010-04-21 13:00:00,48.86,48.89,48.82,48.83,31809.792639235697,48.86,48.89,48.82,48.83,31809.7926
2010-04-21 13:10:00,48.82,48.85,48.75,48.76,161003.14840951038,48.82,48.85,48.75,48.76,161003.1484
2010-04-21 13:20:00,48.76,48.76,48.71,48.72,67853.65324069049,48.76,48.76,48.71,48.72,67853.6532
2010-04-21 13:30:00,48.72,48.74,48.62,48.63,123656.49766583434,48.72,48.74,48.62,48.63,123656.4977
2010-04-21 13:40:00,48.63,48.7,48.59,48.63,78927.36944957117,48.63,48.7,48.59,48.63,78927.3694
2010-04-21 13:50:00,48.63,48.64,48.6,48.6,88264.03213549018,48.63,48.64,48.6,48.6,88264.0321
2010-04-21 14:00:00,48.61,48.63,48.56,48.62,83378.56910216046,48.61,48.63,48.56,48.62,83378.5691
2010-04-21 14:10:00,48.61,48.62,48.51,48.53,55260.01519921833,48.61,48.62,48.51,48.53,55260.0152
2010-04-21 14:20:00,48.52,48.55,48.43,48.43,71219.19444142873,48.52,48.55,48.43,48.43,71219.1944
2010-04-21 14:30:00,48.43,48.43,48.35,48.39,123222.23428509392,48.43,48.43,48.35,48.39,123222.2343
2010-04-21 14:40:00,48.39,48.39,48.27,48.35,102160.4603191836,48.39,48.39,48.27,48.35,102160.4603
2010-04-21 14:50:00,48.35,48.44,48.32,48.43,55585.71273477364,48.35,48.44,48.32,48.43,55585.7127
2010-04-21 15:00:00,48.43,48.57,48.43,48.57,85115.62262512214,48.43,48.57,48.43,48.57,85115.6226
2010-04-21 15:10:00,48.57,48.62,48.52,48.61,251655.62913907284,48.57,48.62,48.52,48.61,251655.6291
2010-04-21 15:20:00,48.6,48.66,48.59,48.63,146346.75930952124,48.6,48.66,48.59,48.63,146346.7593
2010-04-21 15:30:00,48.62,48.63,48.58,48.6,150037.9980458148,48.62,48.63,48.58,48.6,150037.998
2010-04-21 15:40:00,48.59,48.62,48.53,48.59,192052.98013245035,48.59,48.62,48.53,48.59,192052.9801
2010-04-21 15:50:00,48.58,48.82,48.54,48.56,399088.04690044513,48.58,48.82,48.54,48.56,399088.0469
2010-04-22 09:30:00,48.4,48.46,48.03,48.06,137335.79415915752,48.4,48.46,48.03,48.06,137335.7942
2010-04-22 09:40:00,48.05,48.05,47.68,47.69,180762.13223319943,48.05,48.05,47.68,47.69,180762.1322
2010-04-22 09:50:00,47.69,47.77,47.65,47.68,169254.15264357833,47.69,47.77,47.65,47.68,169254.1526
2010-04-22 10:00:00,47.67,47.78,47.55,47.57,193030.0727391163,47.67,47.78,47.55,47.57,193030.0727
2010-04-22 10:10:00,47.57,47.62,47.55,47.59,102486.1578547389,47.57,47.62,47.55,47.59,102486.1579
2010-04-22 10:20:00,47.58,47.76,47.58,47.75,123547.93182064925,47.58,47.76,47.58,47.75,123547.9318
2010-04-22 10:30:00,47.74,47.81,47.61,47.81,134513.08218434482,47.74,47.81,47.61,47.81,134513.0822
2010-04-22 10:40:00,47.81,47.82,47.63,47.69,122570.83921398329,47.81,47.82,47.63,47.69,122570.8392
2010-04-22 10:50:00,47.69,47.69,47.57,47.59,125067.8536532407,47.69,47.69,47.57,47.59,125067.8537
2010-04-22 11:00:00,47.58,47.63,47.55,47.61,115514.05927695148,47.58,47.63,47.55,47.61,115514.0593
2010-04-22 11:10:00,47.61,47.63,47.55,47.57,111822.8205406579,47.61,47.63,47.55,47.57,111822.8205
2010-04-22 11:20:00,47.57,47.62,47.56,47.61,106720.225816958,47.57,47.62,47.56,47.61,106720.2258
2010-04-22 11:30:00,47.6,47.67,47.55,47.66,126153.51210509174,47.6,47.67,47.55,47.66,126153.5121
2010-04-22 11:40:00,47.66,47.67,47.61,47.66,81424.38388882858,47.66,47.67,47.61,47.66,81424.3839
2010-04-22 11:50:00,47.66,47.72,47.64,47.65,97057.86559548366,47.66,47.72,47.64,47.65,97057.8656
2010-04-22 12:00:00,47.65,47.69,47.63,47.64,75236.13071327761,47.65,47.69,47.63,47.64,75236.1307
2010-04-22 12:10:00,47.64,47.66,47.59,47.6,70350.66767994789,47.64,47.66,47.59,47.6,70350.6677
2010-04-22 12:20:00,47.61,47.69,47.58,47.68,101834.76278362828,47.61,47.69,47.58,47.68,101834.7628
2010-04-22 12:30:00,47.68,47.69,47.61,47.61,80447.29128216264,47.68,47.69,47.61,47.61,80447.2913
2010-04-22 12:40:00,47.61,47.66,47.59,47.65,56671.37118662469,47.61,47.66,47.59,47.65,56671.3712
2010-04-22 12:50:00,47.66,47.66,47.6,47.61,38758.0067310824,47.66,47.66,47.6,47.61,38758.0067
2010-04-22 13:00:00,47.61,47.87,47.61,47.87,243513.19075019,47.61,47.87,47.61,47.87,243513.1908
2010-04-22 13:10:00,47.87,47.93,47.87,47.93,258712.40907610467,47.87,47.93,47.87,47.93,258712.4091
2010-04-22 13:20:00,47.93,48.06,47.93,48.05,47443.27434589079,47.93,48.06,47.93,48.05,47443.2743
2010-04-22 13:30:00,48.04,48.09,48.0,48.01,139941.37444360004,48.04,48.09,48.0,48.01,139941.3744
2010-04-22 13:40:00,48.01,48.01,47.93,48.01,97926.3923569645,48.01,48.01,47.93,48.01,97926.3924
2010-04-22 13:50:00,48.01,48.08,47.98,47.99,42883.508848116384,48.01,48.08,47.98,47.99,42883.5088
2010-04-22 14:00:00,47.98,48.0,47.94,47.95,38215.17750515688,47.98,48.0,47.94,47.95,38215.1775
2010-04-22 14:10:00,47.94,47.95,47.88,47.95,88589.7296710455,47.94,47.95,47.88,47.95,88589.7297
2010-04-22 14:20:00,47.94,48.04,47.93,48.04,70350.66767994789,47.94,48.04,47.93,48.04,70350.6677
2010-04-22 14:30:00,48.04,48.04,47.96,47.99,79795.89621105201,48.04,48.04,47.96,47.99,79795.8962
2010-04-22 14:40:00,47.98,48.0,47.92,47.94,46466.18173922484,47.98,48.0,47.92,47.94,46466.1817
2010-04-22 14:50:00,47.93,47.97,47.92,47.97,66333.73140809902,47.93,47.97,47.92,47.97,66333.7314
2010-04-22 15:00:00,47.97,48.05,47.95,47.97,80447.29128216264,47.97,48.05,47.95,47.97,80447.2913
2010-04-22 15:10:00,47.97,48.04,47.96,47.99,67093.69232439475,47.97,48.04,47.96,47.99,67093.6923
2010-04-22 15:20:00,47.98,48.1,47.98,48.1,162740.20193247206,47.98,48.1,47.98,48.1,162740.2019
2010-04-22 15:30:00,48.09,48.12,47.98,48.01,163065.89946802738,48.09,48.12,47.98,48.01,163065.8995
2010-04-22 15:40:00,48.01,48.01,47.92,47.93,97600.69482140918,48.01,48.01,47.92,47.93,97600.6948
2010-04-22 15:50:00,47.92,48.0,47.89,47.92,307349.9077190316,47.92,48.0,47.89,47.92,307349.9077
2010-04-23 09:30:00,48.46,48.46,47.82,47.89,123765.06351101944,48.46,48.46,47.82,47.89,123765.0635
2010-04-23 09:40:00,47.89,48.0,47.79,47.92,95103.68038215178,47.89,48.0,47.79,47.92,95103.6804
2010-04-23 09:50:00,47.92,48.16,47.92,48.11,76213.22331994354,47.92,48.16,47.92,48.11,76213.2233
2010-04-23 10:00:00,48.11,48.25,48.08,48.22,65573.77049180328,48.11,48.25,48.08,48.22,65573.7705
2010-04-23 10:10:00,48.21,48.26,48.2,48.21,66985.12647920965,48.21,48.26,48.2,48.21,66985.1265
2010-04-23 10:20:00,48.21,48.35,48.2,48.22,83595.70079253067,48.21,48.35,48.2,48.22,83595.7008
2010-04-23 10:30:00,48.22,48.31,48.18,48.29,60905.439148843776,48.22,48.31,48.18,48.29,60905.4391
2010-04-23 10:40:00,48.29,48.31,48.18,48.2,69373.57507328194,48.29,48.31,48.18,48.2,69373.5751
2010-04-23 10:50:00,48.2,48.22,48.1,48.2,70133.53598957768,48.2,48.22,48.1,48.2,70133.536
2010-04-23 11:00:00,48.2,48.2,48.13,48.2,50917.38139181414,48.2,48.2,48.13,48.2,50917.3814
2010-04-23 11:10:00,48.2,48.24,48.12,48.13,40386.49440885898,48.2,48.24,48.12,48.13,40386.4944
2010-04-23 11:20:00,48.13,48.16,48.05,48.05,41037.889479969606,48.13,48.16,48.05,48.05,41037.8895
2010-04-23 11:30:00,48.05,48.14,47.99,48.14,48746.06448811204,48.05,48.14,47.99,48.14,48746.0645
2010-04-23 11:40:00,48.15,48.15,48.06,48.08,29204.212354793184,48.15,48.15,48.06,48.08,29204.2124
2010-04-23 11:50:00,48.09,48.11,48.06,48.07,29312.77819997829,48.09,48.11,48.06,48.07,29312.7782
2010-04-23 12:00:00,48.08,48.24,48.06,48.16,47226.142655520576,48.08,48.24,48.06,48.16,47226.1427
2010-04-23 12:10:00,48.16,48.17,48.11,48.16,34849.63630441863,48.16,48.17,48.11,48.16,34849.6363
2010-04-23 12:20:00,48.16,48.22,48.14,48.2,51894.47399848008,48.16,48.22,48.14,48.2,51894.474
2010-04-23 12:30:00,48.2,48.21,48.14,48.16,48528.93279774183,48.2,48.21,48.14,48.16,48528.9328
2010-04-23 12:40:00,48.16,48.21,48.16,48.17,24210.18347627836,48.16,48.21,48.16,48.17,24210.1835
2010-04-23 12:50:00,48.18,48.18,48.12,48.16,48094.669417001416,48.18,48.18,48.12,48.16,48094.6694
2010-04-23 13:00:00,48.16,48.16,48.1,48.13,33872.54369775269,48.16,48.16,48.1,48.13,33872.5437
2010-04-23 13:10:00,48.14,48.15,48.1,48.11,32352.62186516122,48.14,48.15,48.1,48.11,32352.6219
2010-04-23 13:20:00,48.1,48.15,48.1,48.1,24644.446857018786,48.1,48.15,48.1,48.1,24644.4469
2010-04-23 13:30:00,48.1,48.11,48.04,48.09,36803.82151775052,48.1,48.11,48.04,48.09,36803.8215
2010-04-23 13:40:00,48.09,48.12,48.0,48.02,63619.58527847139,48.09,48.12,48.0,48.02,63619.5853
2010-04-23 13:50:00,48.02,48.11,48.02,48.08,26164.368689610248,48.02,48.11,48.02,48.08,26164.3687
2010-04-23 14:00:00,48.08,48.17,48.05,48.14,43317.7722288568,48.08,48.17,48.05,48.14,43317.7722
2010-04-23 14:10:00,48.14,48.17,48.11,48.17,35175.333839973944,48.14,48.17,48.11,48.17,35175.3338
2010-04-23 14:20:00,48.17,48.23,48.16,48.22,50265.98632070351,48.17,48.23,48.16,48.22,50265.9863
2010-04-23 14:30:00,48.23,48.28,48.22,48.27,84464.22755401151,48.23,48.28,48.22,48.27,84464.2276
2010-04-23 14:40:00,48.27,48.35,48.25,48.33,81858.647269569,48.27,48.35,48.25,48.33,81858.6473
2010-04-23 14:50:00,48.33,48.46,48.33,48.46,60362.60992291825,48.33,48.46,48.33,48.46,60362.6099
2010-04-23 15:00:00,48.47,48.48,48.23,48.24,87612.63706437955,48.47,48.48,48.23,48.24,87612.6371
2010-04-23 15:10:00,48.24,48.3,48.2,48.3,100640.53848659212,48.24,48.3,48.2,48.3,100640.5385
2010-04-23 15:20:00,48.31,48.36,48.29,48.29,65573.77049180328,48.31,48.36,48.29,48.29,65573.7705
2010-04-23 15:30:00,48.28,48.42,48.28,48.41,105308.86982955162,48.28,48.42,48.28,48.41,105308.8698
2010-04-23 15:40:00,48.41,48.44,48.38,48.41,165997.17728802518,48.41,48.44,48.38,48.41,165997.1773
2010-04-23 15:50:00,48.41,48.44,48.36,48.44,197698.40408207572,48.41,48.44,48.36,48.44,197698.4041
2010-04-26 09:30:00,48.17,48.56,48.16,48.3,187493.214634676,48.17,48.56,48.16,48.3,187493.2146
2010-04-26 09:40:00,48.29,48.4,48.04,48.05,61556.834219954406,48.29,48.4,48.04,48.05,61556.8342
2010-04-26 09:50:00,48.05,48.27,47.99,48.2,81424.38388882858,48.05,48.27,47.99,48.2,81424.3839
2010-04-26 10:00:00,48.22,48.38,48.2,48.38,62316.79513625014,48.22,48.38,48.2,48.38,62316.7951
2010-04-26 10:10:00,48.38,48.53,48.38,48.45,77407.4476169797,48.38,48.53,48.38,48.45,77407.4476
2010-04-26 10:20:00,48.46,48.62,48.42,48.5,77190.31592660949,48.46,48.62,48.42,48.5,77190.3159
2010-04-26 10:30:00,48.5,48.57,48.43,48.48,88155.46629030508,48.5,48.57,48.43,48.48,88155.4663
2010-04-26 10:40:00,48.49,48.5,48.43,48.44,40169.36271848877,48.49,48.5,48.43,48.44,40169.3627
2010-04-26 10:50:00,48.43,48.46,48.37,48.4,76430.35501031375,48.43,48.46,48.37,48.4,76430.355
2010-04-26 11:00:00,48.39,48.39,48.27,48.28,38649.4408858973,48.39,48.39,48.27,48.28,38649.4409
2010-04-26 11:10:00,48.3,48.38,48.28,48.34,32461.187710346327,48.3,48.38,48.28,48.34,32461.1877
2010-04-26 11:20:00,48.34,48.34,48.25,48.32,42557.81131256107,48.34,48.34,48.25,48.32,42557.8113
2010-04-26 11:30:00,48.33,48.35,48.25,48.27,42557.81131256107,48.33,48.35,48.25,48.27,42557.8113
2010-04-26 11:40:00,48.27,48.29,48.26,48.27,26164.368689610248,48.27,48.29,48.26,48.27,26164.3687
2010-04-26 11:50:00,48.27,48.27,48.16,48.17,40712.19194441429,48.27,48.27,48.16,48.17,40712.1919
2010-04-26 12:00:00,48.16,48.16,48.04,48.06,47551.84019107589,48.16,48.16,48.04,48.06,47551.8402
2010-04-26 12:10:00,48.06,48.11,48.05,48.1,55911.41027032895,48.06,48.11,48.05,48.1,55911.4103
2010-04-26 12:20:00,48.1,48.16,48.08,48.12,85224.18847030724,48.1,48.16,48.08,48.12,85224.1885
2010-04-26 12:30:00,48.12,48.13,48.02,48.1,40603.62609922919,48.12,48.13,48.02,48.1,40603.6261
2010-04-26 12:40:00,48.11,48.14,48.1,48.11,21387.47150146564,48.11,48.14,48.1,48.11,21387.4715
2010-04-26 12:50:00,48.12,48.16,48.1,48.14,23558.788405167736,48.12,48.16,48.1,48.14,23558.7884
2010-04-26 13:00:00,48.14,48.26,48.13,48.26,26815.76376072088,48.14,48.26,48.13,48.26,26815.7638
2010-04-26 13:10:00,48.26,48.29,48.24,48.27,43534.90391922701,48.26,48.29,48.24,48.27,43534.9039
2010-04-26 13:20:00,48.27,48.28,48.25,48.27,28227.11974812724,48.27,48.28,48.25,48.27,28227.1197
2010-04-26 13:30:00,48.27,48.27,48.22,48.23,67093.69232439475,48.27,48.27,48.22,48.23,67093.6923
2010-04-26 13:40:00,48.23,48.26,48.2,48.21,41580.71870589512,48.23,48.26,48.2,48.21,41580.7187
2010-04-26 13:50:00,48.21,48.24,48.19,48.22,27792.85636738682,48.21,48.24,48.19,48.22,27792.8564
2010-04-26 14:00:00,48.22,48.24,48.17,48.24,48094.669417001416,48.22,48.24,48.17,48.24,48094.6694
2010-04-26 14:10:00,48.24,48.27,48.2,48.24,42123.54793182065,48.24,48.27,48.2,48.24,42123.5479
2010-04-26 14:20:00,48.25,48.27,48.23,48.27,30181.304961459125,48.25,48.27,48.23,48.27,30181.305
2010-04-26 14:30:00,48.27,48.34,48.27,48.33,33438.28031701227,48.27,48.34,48.27,48.33,33438.2803
2010-04-26 14:40:00,48.33,48.34,48.31,48.33,31809.792639235697,48.33,48.34,48.31,48.33,31809.7926
2010-04-26 14:50:00,48.33,48.33,48.2,48.2,61882.53175550972,48.33,48.33,48.2,48.2,61882.5318
2010-04-26 15:00:00,48.19,48.23,48.16,48.18,57105.63456736511,48.19,48.23,48.16,48.18,57105.6346
2010-04-26 15:10:00,48.17,48.17,47.99,48.04,91303.87580067312,48.17,48.17,47.99,48.04,91303.8758
2010-04-26 15:20:00,48.04,48.16,48.02,48.11,94777.98284659648,48.04,48.16,48.02,48.11,94777.9828
2010-04-26 15:30:00,48.1,48.22,48.1,48.17,126804.90717620237,48.1,48.22,48.1,48.17,126804.9072
2010-04-26 15:40:00,48.18,48.19,48.1,48.17,110411.46455325156,48.18,48.19,48.1,48.17,110411.4646
2010-04-26 15:50:00,48.17,48.18,48.09,48.13,162740.20193247206,48.17,48.18,48.09,48.13,162740.2019
2010-04-27 09:30:00,48.04,48.37,47.92,48.33,124525.02442731518,48.04,48.37,47.92,48.33,124525.0244
2010-04-27 09:40:00,48.35,48.68,48.32,48.68,133861.6871132342,48.35,48.68,48.32,48.68,133861.6871
2010-04-27 09:50:00,48.68,48.76,48.65,48.73,150363.69558137012,48.68,48.76,48.65,48.73,150363.6956
2010-04-27 10:00:00,48.73,48.88,48.72,48.85,141786.99381174683,48.73,48.88,48.72,48.85,141786.9938
2010-04-27 10:10:00,48.85,48.85,48.69,48.77,90218.21734882206,48.85,48.85,48.69,48.77,90218.2173
2010-04-27 10:20:00,48.78,48.9,48.78,48.84,93366.6268591901,48.78,48.9,48.78,48.84,93366.6269
2010-04-27 10:30:00,48.83,48.87,48.81,48.87,73173.37965476062,48.83,48.87,48.81,48.87,73173.3797
2010-04-27 10:40:00,48.87,48.94,48.83,48.89,91955.27087178374,48.87,48.94,48.83,48.89,91955.2709
2010-04-27 10:50:00,48.89,48.89,48.75,48.81,97383.56313103896,48.89,48.89,48.75,48.81,97383.5631
2010-04-27 11:00:00,48.81,48.84,48.62,48.62,85441.32016067745,48.81,48.84,48.62,48.62,85441.3202
2010-04-27 11:10:00,48.62,48.62,48.48,48.59,82835.73987623493,48.62,48.62,48.48,48.59,82835.7399
2010-04-27 11:20:00,48.6,48.79,48.57,48.59,173705.35229616764,48.6,48.79,48.57,48.59,173705.3523
2010-04-27 11:30:00,48.59,48.59,48.31,48.34,211703.3981109543,48.59,48.59,48.31,48.34,211703.3981
2010-04-27 11:40:00,48.33,48.36,48.31,48.34,86635.54445771361,48.33,48.36,48.31,48.34,86635.5445
2010-04-27 11:50:00,48.35,48.38,48.3,48.31,89892.51981326674,48.35,48.38,48.3,48.31,89892.5198
2010-04-27 12:00:00,48.32,48.44,48.28,48.35,71327.76028661383,48.32,48.44,48.28,48.35,71327.7603
2010-04-27 12:10:00,48.34,48.38,48.28,48.32,125176.4194984258,48.34,48.38,48.28,48.32,125176.4195
2010-04-27 12:20:00,48.31,48.36,48.29,48.34,82835.73987623493,48.31,48.36,48.29,48.34,82835.7399
2010-04-27 12:30:00,48.33,48.33,48.22,48.24,49940.288785148194,48.33,48.33,48.22,48.24,49940.2888
2010-04-27 12:40:00,48.24,48.29,48.22,48.27,29855.60742590381,48.24,48.29,48.22,48.27,29855.6074
2010-04-27 12:50:00,48.25,48.28,48.2,48.22,30507.00249701444,48.25,48.28,48.2,48.22,30507.0025
2010-04-27 13:00:00,48.23,48.24,48.2,48.22,36803.82151775052,48.23,48.24,48.2,48.22,36803.8215
2010-04-27 13:10:00,48.23,48.29,48.21,48.29,50048.8546303333,48.23,48.29,48.21,48.29,50048.8546
2010-04-27 13:20:00,48.29,48.4,48.29,48.39,34741.070459233524,48.29,48.4,48.29,48.39,34741.0705
2010-04-27 13:30:00,48.39,48.39,48.33,48.35,29312.77819997829,48.39,48.39,48.33,48.35,29312.7782
2010-04-27 13:40:00,48.35,48.38,48.34,48.38,38758.0067310824,48.35,48.38,48.34,48.38,38758.0067
2010-04-27 13:50:00,48.38,48.45,48.35,48.4,41363.587015524914,48.38,48.45,48.35,48.4,41363.587
2010-04-27 14:00:00,48.39,48.41,48.33,48.39,72630.5504288351,48.39,48.41,48.33,48.39,72630.5504
2010-04-27 14:10:00,48.4,48.44,48.39,48.43,41906.41624145044,48.4,48.44,48.39,48.43,41906.4162
2010-04-27 14:20:00,48.42,48.47,48.38,48.45,92389.53425252416,48.42,48.47,48.38,48.45,92389.5343
2010-04-27 14:30:00,48.44,48.48,48.42,48.45,101617.63109325808,48.44,48.48,48.42,48.45,101617.6311
2010-04-27 14:40:00,48.46,48.5,48.43,48.47,64596.67788513734,48.46,48.5,48.43,48.47,64596.6779
2010-04-27 14:50:00,48.47,48.48,48.39,48.47,94777.98284659648,48.47,48.48,48.39,48.47,94777.9828
2010-04-27 15:00:00,48.48,48.48,48.41,48.42,105526.00151992185,48.48,48.48,48.41,48.42,105526.0015
2010-04-27 15:10:00,48.42,48.45,48.35,48.44,66659.42894365433,48.42,48.45,48.35,48.44,66659.4289
2010-04-27 15:20:00,48.44,48.47,48.38,48.39,65030.94126587776,48.44,48.47,48.38,48.39,65030.9413
2010-04-27 15:30:00,48.4,48.45,48.39,48.39,154923.4610791445,48.4,48.45,48.39,48.39,154923.4611
2010-04-27 15:40:00,48.39,48.39,48.2,48.25,252632.7217457388,48.39,48.39,48.2,48.25,252632.7217
2010-04-27 15:50:00,48.25,48.25,47.95,48.0,353816.08945825644,48.25,48.25,47.95,48.0,353816.0895
2010-04-28 09:30:00,48.07,48.48,48.04,48.15,89349.69058734123,48.07,48.48,48.04,48.15,89349.6906
2010-04-28 09:40:00,48.16,48.16,47.96,48.02,55151.449354033226,48.16,48.16,47.96,48.02,55151.4494
2010-04-28 09:50:00,48.0,48.28,47.99,48.21,95972.20714363262,48.0,48.28,47.99,48.21,95972.2071
2010-04-28 10:00:00,48.21,48.39,48.14,48.36,71219.19444142873,48.21,48.39,48.14,48.36,71219.1944
2010-04-28 10:10:00,48.36,48.45,48.3,48.44,43969.16729996744,48.36,48.45,48.3,48.44,43969.1673
2010-04-28 10:20:00,48.44,48.52,48.41,48.45,53740.09336662686,48.44,48.52,48.41,48.45,53740.0934
2010-04-28 10:30:00,48.45,48.46,48.27,48.36,63185.32189773097,48.45,48.46,48.27,48.36,63185.3219
2010-04-28 10:40:00,48.37,48.39,48.22,48.24,46140.484203669526,48.37,48.39,48.22,48.24,46140.4842
2010-04-28 10:50:00,48.24,48.29,48.22,48.27,39300.83595700793,48.24,48.29,48.22,48.27,39300.836
2010-04-28 11:00:00,48.27,48.29,48.23,48.24,43752.03560959722,48.27,48.29,48.23,48.24,43752.0356
2010-04-28 11:10:00,48.24,48.27,48.24,48.27,32678.319400716537,48.24,48.27,48.24,48.27,32678.3194
2010-04-28 11:20:00,48.27,48.28,48.16,48.22,131147.54098360657,48.27,48.28,48.16,48.22,131147.541
2010-04-28 11:30:00,48.21,48.21,48.1,48.14,89566.82227771144,48.21,48.21,48.1,48.14,89566.8223
2010-04-28 11:40:00,48.14,48.3,48.14,48.18,68287.9166214309,48.14,48.3,48.14,48.18,68287.9166
2010-04-28 11:50:00,48.18,48.23,48.16,48.21,15633.481706655088,48.18,48.23,48.16,48.21,15633.4817
2010-04-28 12:00:00,48.21,48.25,48.18,48.19,32786.88524590164,48.21,48.25,48.18,48.19,32786.8852
2010-04-28 12:10:00,48.19,48.27,48.18,48.18,38540.87504071219,48.19,48.27,48.18,48.18,38540.875
2010-04-28 12:20:00,48.17,48.25,48.17,48.19,40495.06025404408,48.17,48.25,48.17,48.19,40495.0603
2010-04-28 12:30:00,48.19,48.21,48.17,48.17,17044.837694061447,48.19,48.21,48.17,48.17,17044.8377
2010-04-28 12:40:00,48.18,48.21,48.17,48.17,23667.35425035284,48.18,48.21,48.17,48.17,23667.3543
2010-04-28 12:50:00,48.18,48.21,48.16,48.19,23233.09086961242,48.18,48.21,48.16,48.19,23233.0909
2010-04-28 13:00:00,48.19,48.19,48.07,48.14,63402.45358810118,48.19,48.19,48.07,48.14,63402.4536
2010-04-28 13:10:00,48.14,48.14,48.07,48.13,48746.06448811204,48.14,48.14,48.07,48.13,48746.0645
2010-04-28 13:20:00,48.13,48.15,48.06,48.1,26815.76376072088,48.13,48.15,48.06,48.1,26815.7638
2010-04-28 13:30:00,48.09,48.1,48.06,48.09,24970.144392574097,48.09,48.1,48.06,48.09,24970.1444
2010-04-28 13:40:00,48.1,48.12,48.1,48.12,26815.76376072088,48.1,48.12,48.1,48.12,26815.7638
2010-04-28 13:50:00,48.12,48.16,48.1,48.14,45054.82575181848,48.12,48.16,48.1,48.14,45054.8258
2010-04-28 14:00:00,48.13,48.18,48.13,48.17,23015.95917924221,48.13,48.18,48.13,48.17,23015.9592
2010-04-28 14:10:00,48.16,48.23,48.1,48.18,75127.56486809251,48.16,48.23,48.1,48.18,75127.5649
2010-04-28 14:20:00,48.19,48.33,48.11,48.24,56128.54196069916,48.19,48.33,48.11,48.24,56128.542
2010-04-28 14:30:00,48.24,48.28,48.17,48.21,48637.49864292693,48.24,48.28,48.17,48.21,48637.4986
2010-04-28 14:40:00,48.21,48.23,48.08,48.09,59928.34654217783,48.21,48.23,48.08,48.09,59928.3465
2010-04-28 14:50:00,48.09,48.2,48.08,48.18,82510.04234067962,48.09,48.2,48.08,48.18,82510.0423
2010-04-28 15:00:00,48.18,48.26,48.17,48.17,107371.62088806862,48.18,48.26,48.17,48.17,107371.6209
2010-04-28 15:10:00,48.18,48.22,48.1,48.12,100966.23602214744,48.18,48.22,48.1,48.12,100966.236
2010-04-28 15:20:00,48.11,48.13,48.04,48.04,79904.46205623711,48.11,48.13,48.04,48.04,79904.4621
2010-04-28 15:30:00,48.05,48.16,48.04,48.14,90652.48072956248,48.05,48.16,48.04,48.14,90652.4807
2010-04-28 15:40:00,48.14,48.16,48.01,48.01,118553.9029421344,48.14,48.16,48.01,48.01,118553.9029
2010-04-28 15:50:00,48.0,48.04,47.95,48.01,192595.80935837587,48.0,48.04,47.95,48.01,192595.8094
2010-04-29 09:30:00,48.01,48.25,47.71,48.21,173271.08891542722,48.01,48.25,47.71,48.21,173271.0889
2010-04-29 09:40:00,48.19,48.27,48.1,48.27,116382.58603843232,48.19,48.27,48.1,48.27,116382.586
2010-04-29 09:50:00,48.26,48.32,48.21,48.21,47009.010965150366,48.26,48.32,48.21,48.21,47009.011
2010-04-29 10:00:00,48.2,48.43,48.17,48.42,50808.81554662903,48.2,48.43,48.17,48.42,50808.8155
2010-04-29 10:10:00,48.42,48.51,48.42,48.48,59385.51731625231,48.42,48.51,48.42,48.48,59385.5173
2010-04-29 10:20:00,48.49,48.85,48.48,48.8,112257.08392139833,48.49,48.85,48.48,48.8,112257.0839
2010-04-29 10:30:00,48.81,48.9,48.79,48.86,111714.2546954728,48.81,48.9,48.79,48.86,111714.2547
2010-04-29 10:40:00,48.85,48.85,48.74,48.77,63945.28281402671,48.85,48.85,48.74,48.77,63945.2828
2010-04-29 10:50:00,48.76,48.89,48.76,48.81,95320.812072522,48.76,48.89,48.76,48.81,95320.8121
2010-04-29 11:00:00,48.81,48.95,48.81,48.94,107154.4891976984,48.81,48.95,48.81,48.94,107154.4892
2010-04-29 11:10:00,48.93,49.18,48.91,49.17,215937.4660731734,48.93,49.18,48.91,49.17,215937.4661
2010-04-29 11:20:00,49.17,49.32,49.17,49.32,184127.67343393769,49.17,49.32,49.17,49.32,184127.6734
2010-04-29 11:30:00,49.31,49.36,49.24,49.32,170882.6403213549,49.31,49.36,49.24,49.32,170882.6403
2010-04-29 11:40:00,49.31,49.32,49.19,49.24,111714.2546954728,49.31,49.32,49.19,49.24,111714.2547
2010-04-29 11:50:00,49.23,49.24,49.11,49.13,71219.19444142873,49.23,49.24,49.11,49.13,71219.1944
2010-04-29 12:00:00,49.14,49.14,49.06,49.08,51894.47399848008,49.14,49.14,49.06,49.08,51894.474
2010-04-29 12:10:00,49.08,49.12,49.05,49.09,53088.69829551623,49.08,49.12,49.05,49.09,53088.6983
2010-04-29 12:20:00,49.08,49.23,49.08,49.22,58299.85886440126,49.08,49.23,49.08,49.22,58299.8589
2010-04-29 12:30:00,49.23,49.32,49.23,49.25,76647.48670068396,49.23,49.32,49.23,49.25,76647.4867
2010-04-29 12:40:00,49.25,49.46,49.25,49.45,94343.71946585603,49.25,49.46,49.25,49.45,94343.7195
2010-04-29 12:50:00,49.45,49.46,49.35,49.36,78275.97437846054,49.45,49.46,49.35,49.36,78275.9744
2010-04-29 13:00:00,49.36,49.42,49.34,49.38,60579.74161328846,49.36,49.42,49.34,49.38,60579.7416
2010-04-29 13:10:00,49.38,49.39,49.25,49.32,51785.90815329498,49.38,49.39,49.25,49.32,51785.9082
2010-04-29 13:20:00,49.32,49.32,49.26,49.31,50591.68385625882,49.32,49.32,49.26,49.31,50591.6839
2010-04-29 13:30:00,49.32,49.34,49.28,49.3,41797.85039626533,49.32,49.34,49.28,49.3,41797.8504
2010-04-29 13:40:00,49.3,49.3,49.25,49.25,51025.94723699924,49.3,49.3,49.25,49.25,51025.9472
2010-04-29 13:50:00,49.25,49.3,49.22,49.3,64813.80957550755,49.25,49.3,49.22,49.3,64813.8096
2010-04-29 14:00:00,49.31,49.33,49.25,49.26,55694.27857995874,49.31,49.33,49.25,49.26,55694.2786
2010-04-29 14:10:00,49.25,49.32,49.22,49.29,50483.11801107372,49.25,49.32,49.22,49.29,50483.118
2010-04-29 14:20:00,49.28,49.3,49.21,49.21,34089.675388122894,49.28,49.3,49.21,49.21,34089.6754
2010-04-29 14:30:00,49.21,49.22,49.19,49.19,56562.80534143958,49.21,49.22,49.19,49.19,56562.8053
2010-04-29 14:40:00,49.2,49.21,49.19,49.21,62859.62436217566,49.2,49.21,49.19,49.21,62859.6244
2010-04-29 14:50:00,49.21,49.22,49.13,49.13,88155.46629030508,49.21,49.22,49.13,49.13,88155.4663
2010-04-29 15:00:00,49.14,49.16,49.09,49.11,59928.34654217783,49.14,49.16,49.09,49.11,59928.3465
2010-04-29 15:10:00,49.1,49.11,48.99,49.01,50808.81554662903,49.1,49.11,48.99,49.01,50808.8155
2010-04-29 15:20:00,49.01,49.09,48.99,49.08,69699.27260883726,49.01,49.09,48.99,49.08,69699.2726
2010-04-29 15:30:00,49.09,49.13,49.05,49.1,109217.2402562154,49.09,49.13,49.05,49.1,109217.2403
2010-04-29 15:40:00,49.09,49.3,49.09,49.12,230376.72348279232,49.09,49.3,49.09,49.12,230376.7235
2010-04-29 15:50:00,49.12,49.2,49.09,49.1,415155.7919878407,49.12,49.2,49.09,49.1,415155.792
2010-04-30 09:30:00,49.29,49.54,48.94,49.5,80881.55466290306,49.29,49.54,48.94,49.5,80881.5547
2010-04-30 09:40:00,49.53,49.78,49.51,49.58,132233.19943545762,49.53,49.78,49.51,49.58,132233.1994
2010-04-30 09:50:00,49.58,49.58,49.46,49.49,84138.5300184562,49.58,49.58,49.46,49.49,84138.53
2010-04-30 10:00:00,49.49,49.56,49.44,49.54,138747.1501465639,49.49,49.56,49.44,49.54,138747.1501
2010-04-30 10:10:00,49.52,49.53,49.37,49.44,83378.56910216046,49.52,49.53,49.37,49.44,83378.5691
2010-04-30 10:20:00,49.44,49.58,49.43,49.58,63619.58527847139,49.44,49.58,49.43,49.58,63619.5853
2010-04-30 10:30:00,49.56,49.56,49.45,49.51,69156.44338291173,49.56,49.56,49.45,49.51,69156.4434
2010-04-30 10:40:00,49.52,49.55,49.39,49.52,54717.185973292806,49.52,49.55,49.39,49.52,54717.186
2010-04-30 10:50:00,49.52,49.55,49.44,49.44,45814.78666811421,49.52,49.55,49.44,49.44,45814.7867
2010-04-30 11:00:00,49.44,49.47,49.37,49.37,54500.0542829226,49.44,49.47,49.37,49.37,54500.0543
2010-04-30 11:10:00,49.36,49.44,49.32,49.44,56345.67365106937,49.36,49.44,49.32,49.44,56345.6737
2010-04-30 11:20:00,49.44,49.46,49.34,49.34,31918.3584844208,49.44,49.46,49.34,49.34,31918.3585
2010-04-30 11:30:00,49.34,49.46,49.32,49.32,41146.45532515471,49.34,49.46,49.32,49.32,41146.4553
2010-04-30 11:40:00,49.32,49.36,49.32,49.34,22038.86657257627,49.32,49.36,49.32,49.34,22038.8666
2010-04-30 11:50:00,49.34,49.35,49.29,49.31,30724.13418738465,49.34,49.35,49.29,49.31,30724.1342
2010-04-30 12:00:00,49.29,49.34,49.23,49.34,79361.63283031159,49.29,49.34,49.23,49.34,79361.6328
2010-04-30 12:10:00,49.34,49.35,49.15,49.15,54608.6201281077,49.34,49.35,49.15,49.15,54608.6201
2010-04-30 12:20:00,49.14,49.22,49.11,49.21,42014.98208663554,49.14,49.22,49.11,49.21,42014.9821
2010-04-30 12:30:00,49.21,49.32,49.21,49.27,85007.05677993703,49.21,49.32,49.21,49.27,85007.0568
2010-04-30 12:40:00,49.27,49.32,49.23,49.31,49614.59124959288,49.27,49.32,49.23,49.31,49614.5912
2010-04-30 12:50:00,49.31,49.33,49.28,49.28,96949.29975029857,49.31,49.33,49.28,49.28,96949.2998
2010-04-30 13:00:00,49.29,49.29,49.17,49.21,120833.7856910216,49.29,49.29,49.17,49.21,120833.7857
2010-04-30 13:10:00,49.2,49.27,49.19,49.24,50483.11801107372,49.2,49.27,49.19,49.24,50483.118
2010-04-30 13:20:00,49.23,49.24,49.16,49.19,53088.69829551623,49.23,49.24,49.16,49.19,53088.6983
2010-04-30 13:30:00,49.19,49.21,49.15,49.2,63076.75605254587,49.19,49.21,49.15,49.2,63076.7561
2010-04-30 13:40:00,49.2,49.3,49.19,49.28,61014.00499402888,49.2,49.3,49.19,49.28,61014.005
2010-04-30 13:50:00,49.27,49.3,49.25,49.26,53740.09336662686,49.27,49.3,49.25,49.26,53740.0934
2010-04-30 14:00:00,49.27,49.29,49.22,49.29,66116.59971772881,49.27,49.29,49.22,49.29,66116.5997
2010-04-30 14:10:00,49.28,49.29,49.23,49.23,63076.75605254587,49.28,49.29,49.23,49.23,63076.7561
2010-04-30 14:20:00,49.23,49.31,49.21,49.3,63511.01943328629,49.23,49.31,49.21,49.3,63511.0194
2010-04-30 14:30:00,49.29,49.32,49.23,49.25,88372.59798067529,49.29,49.32,49.23,49.25,88372.598
2010-04-30 14:40:00,49.25,49.29,49.25,49.27,71762.02366735425,49.25,49.29,49.25,49.27,71762.0237
2010-04-30 14:50:00,49.28,49.29,49.25,49.26,95646.50960807732,49.28,49.29,49.25,49.26,95646.5096
2010-04-30 15:00:00,49.26,49.28,49.23,49.28,106285.96243621755,49.26,49.28,49.23,49.28,106285.9624
2010-04-30 15:10:00,49.28,49.49,49.26,49.48,230051.025947237,49.28,49.49,49.26,49.48,230051.0259
2010-04-30 15:20:00,49.47,49.48,49.26,49.26,106394.52828140269,49.47,49.48,49.26,49.26,106394.5283
2010-04-30 15:30:00,49.26,49.27,49.17,49.19,113994.13744436,49.26,49.27,49.17,49.19,113994.1374
2010-04-30 15:40:00,49.18,49.2,49.12,49.17,125393.55118879602,49.18,49.2,49.12,49.17,125393.5512
2010-04-30 15:50:00,49.17,49.21,49.05,49.06,302355.8788405168,49.17,49.21,49.05,49.06,302355.8788
2010-05-03 09:30:00,49.28,49.67,49.06,49.5,175442.40581912932,49.28,49.67,49.06,49.5,175442.4058
2010-05-03 09:40:00,49.52,49.57,49.35,49.47,63511.01943328629,49.52,49.57,49.35,49.47,63511.0194
2010-05-03 09:50:00,49.47,49.51,49.33,49.4,57865.59548366084,49.47,49.51,49.33,49.4,57865.5955
2010-05-03 10:00:00,49.41,49.48,49.29,49.46,84789.92508956682,49.41,49.48,49.29,49.46,84789.9251
2010-05-03 10:10:00,49.46,49.52,49.44,49.5,77624.57930734991,49.46,49.52,49.44,49.5,77624.5793
2010-05-03 10:20:00,49.5,49.52,49.36,49.36,41906.41624145044,49.5,49.52,49.36,49.36,41906.4162
2010-05-03 10:30:00,49.36,49.43,49.32,49.35,49614.59124959288,49.36,49.43,49.32,49.35,49614.5912
2010-05-03 10:40:00,49.35,49.39,49.33,49.39,34849.63630441863,49.35,49.39,49.33,49.39,34849.6363
2010-05-03 10:50:00,49.38,49.39,49.27,49.31,53088.69829551623,49.38,49.39,49.27,49.31,53088.6983
2010-05-03 11:00:00,49.3,49.33,49.27,49.28,55368.58104440344,49.3,49.33,49.27,49.28,55368.581
2010-05-03 11:10:00,49.27,49.4,49.25,49.39,50808.81554662903,49.27,49.4,49.25,49.39,50808.8155
2010-05-03 11:20:00,49.39,49.4,49.32,49.35,22907.393334057106,49.39,49.4,49.32,49.35,22907.3933
2010-05-03 11:30:00,49.35,49.35,49.32,49.34,27467.158831831508,49.35,49.35,49.32,49.34,27467.1588
2010-05-03 11:40:00,49.33,49.43,49.33,49.42,29964.173271088915,49.33,49.43,49.33,49.42,29964.1733
2010-05-03 11:50:00,49.42,49.45,49.37,49.45,43426.33807404191,49.42,49.45,49.37,49.45,43426.3381
2010-05-03 12:00:00,49.45,49.49,49.41,49.41,36586.68982738031,49.45,49.49,49.41,49.41,36586.6898
2010-05-03 12:10:00,49.41,49.41,49.31,49.36,27575.724677016613,49.41,49.41,49.31,49.36,27575.7247
2010-05-03 12:20:00,49.38,49.59,49.38,49.57,41580.71870589512,49.38,49.59,49.38,49.57,41580.7187
2010-05-03 12:30:00,49.57,49.6,49.52,49.56,44620.562371078064,49.57,49.6,49.52,49.56,44620.5624
2010-05-03 12:40:00,49.56,49.61,49.56,49.59,23667.35425035284,49.56,49.61,49.56,49.59,23667.3543
2010-05-03 12:50:00,49.59,49.65,49.55,49.65,35718.16306589947,49.59,49.65,49.55,49.65,35718.1631
2010-05-03 13:00:00,49.64,49.65,49.56,49.57,34741.070459233524,49.64,49.65,49.56,49.57,34741.0705
2010-05-03 13:10:00,49.56,49.56,49.5,49.5,35175.333839973944,49.56,49.56,49.5,49.5,35175.3338
2010-05-03 13:20:00,49.5,49.56,49.49,49.53,20736.07643035501,49.5,49.56,49.49,49.53,20736.0764
2010-05-03 13:30:00,49.53,49.58,49.51,49.57,31375.52925849528,49.53,49.58,49.51,49.57,31375.5293
2010-05-03 13:40:00,49.57,49.61,49.56,49.58,26055.802844425143,49.57,49.61,49.56,49.58,26055.8028
2010-05-03 13:50:00,49.59,49.61,49.57,49.58,32352.62186516122,49.59,49.61,49.57,49.58,32352.6219
2010-05-03 14:00:00,49.58,49.58,49.52,49.56,29312.77819997829,49.58,49.58,49.52,49.56,29312.7782
2010-05-03 14:10:00,49.56,49.57,49.52,49.54,32569.75355553143,49.56,49.57,49.52,49.54,32569.7536
2010-05-03 14:20:00,49.55,49.58,49.52,49.54,35718.16306589947,49.55,49.58,49.52,49.54,35718.1631
2010-05-03 14:30:00,49.54,49.54,49.44,49.45,22473.12995331669,49.54,49.54,49.44,49.45,22473.13
2010-05-03 14:40:00,49.45,49.45,49.41,49.44,34849.63630441863,49.45,49.45,49.41,49.44,34849.6363
2010-05-03 14:50:00,49.44,49.46,49.42,49.42,32135.49017479101,49.44,49.46,49.42,49.42,32135.4902
2010-05-03 15:00:00,49.43,49.47,49.41,49.45,49940.288785148194,49.43,49.47,49.41,49.45,49940.2888
2010-05-03 15:10:00,49.45,49.46,49.41,49.44,36803.82151775052,49.45,49.46,49.41,49.44,36803.8215
2010-05-03 15:20:00,49.44,49.49,49.4,49.42,59494.08316143741,49.44,49.49,49.4,49.42,59494.0832
2010-05-03 15:30:00,49.42,49.45,49.39,49.41,65356.63880143307,49.42,49.45,49.39,49.41,65356.6388
2010-05-03 15:40:00,49.41,49.42,49.31,49.32,206166.540006514,49.41,49.42,49.31,49.32,206166.54
2010-05-03 15:50:00,49.33,49.35,49.28,49.35,174248.18152209316,49.33,49.35,49.28,49.35,174248.1815
2010-05-04 09:30:00,49.19,49.19,48.26,48.37,118228.2054065791,49.19,49.19,48.26,48.37,118228.2054
2010-05-04 09:40:00,48.39,48.75,48.29,48.65,83270.00325697535,48.39,48.75,48.29,48.65,83270.0033
2010-05-04 09:50:00,48.63,48.74,48.58,48.71,63728.1511236565,48.63,48.74,48.58,48.71,63728.1511
2010-05-04 10:00:00,48.72,48.9,48.63,48.65,53305.82998588644,48.72,48.9,48.63,48.65,53305.83
2010-05-04 10:10:00,48.62,48.64,48.24,48.3,96406.47052437304,48.62,48.64,48.24,48.3,96406.4705
2010-05-04 10:20:00,48.29,48.42,48.29,48.35,36695.25567256541,48.29,48.42,48.29,48.35,36695.2557
2010-05-04 10:30:00,48.34,48.34,48.02,48.05,69265.00922809684,48.34,48.34,48.02,48.05,69265.0092
2010-05-04 10:40:00,48.06,48.09,48.02,48.07,37238.08489849094,48.06,48.09,48.02,48.07,37238.0849
2010-05-04 10:50:00,48.08,48.14,48.0,48.01,47877.537726631206,48.08,48.14,48.0,48.01,47877.5377
2010-05-04 11:00:00,48.0,48.01,47.75,47.82,77841.71099772012,48.0,48.01,47.75,47.82,77841.711
2010-05-04 11:10:00,47.81,48.0,47.78,48.0,28769.948974052764,47.81,48.0,47.78,48.0,28769.949
2010-05-04 11:20:00,48.01,48.04,47.9,48.01,45489.0891325589,48.01,48.04,47.9,48.01,45489.0891
2010-05-04 11:30:00,48.02,48.04,47.94,48.03,33763.97785256759,48.02,48.04,47.94,48.03,33763.9779
2010-05-04 11:40:00,48.02,48.03,47.93,47.98,33546.84616219738,48.02,48.03,47.93,47.98,33546.8462
2010-05-04 11:50:00,47.97,48.03,47.93,48.02,27467.158831831508,47.97,48.03,47.93,48.02,27467.1588
2010-05-04 12:00:00,48.01,48.02,47.93,47.96,42992.07469330149,48.01,48.02,47.93,47.96,42992.0747
2010-05-04 12:10:00,47.94,47.94,47.84,47.87,40603.62609922919,47.94,47.94,47.84,47.87,40603.6261
2010-05-04 12:20:00,47.87,47.9,47.74,47.75,61448.2683747693,47.87,47.9,47.74,47.75,61448.2684
2010-05-04 12:30:00,47.75,47.93,47.71,47.93,39083.70426663772,47.75,47.93,47.71,47.93,39083.7043
2010-05-04 12:40:00,47.94,48.02,47.93,48.02,32352.62186516122,47.94,48.02,47.93,48.02,32352.6219
2010-05-04 12:50:00,48.03,48.09,48.03,48.05,28444.25143849745,48.03,48.09,48.03,48.05,28444.2514
2010-05-04 13:00:00,48.04,48.07,48.01,48.03,27032.895451091088,48.04,48.07,48.01,48.03,27032.8955
2010-05-04 13:10:00,48.03,48.1,48.01,48.1,20736.07643035501,48.03,48.1,48.01,48.1,20736.0764
2010-05-04 13:20:00,48.12,48.13,48.05,48.07,24861.578547388992,48.12,48.13,48.05,48.07,24861.5785
2010-05-04 13:30:00,48.07,48.13,48.06,48.07,20736.07643035501,48.07,48.13,48.06,48.07,20736.0764
2010-05-04 13:40:00,48.08,48.22,48.06,48.21,26707.197915535773,48.08,48.22,48.06,48.21,26707.1979
2010-05-04 13:50:00,48.2,48.25,48.16,48.22,24101.61763109326,48.2,48.25,48.16,48.22,24101.6176
2010-05-04 14:00:00,48.22,48.29,48.21,48.29,38323.74335034198,48.22,48.29,48.21,48.29,38323.7434
2010-05-04 14:10:00,48.3,48.32,48.24,48.25,37563.782434046254,48.3,48.32,48.24,48.25,37563.7824
2010-05-04 14:20:00,48.24,48.26,48.16,48.23,42992.07469330149,48.24,48.26,48.16,48.23,42992.0747
2010-05-04 14:30:00,48.22,48.33,48.2,48.22,53305.82998588644,48.22,48.33,48.2,48.22,53305.83
2010-05-04 14:40:00,48.22,48.25,48.2,48.24,49288.89371403757,48.22,48.25,48.2,48.24,49288.8937
2010-05-04 14:50:00,48.24,48.33,48.21,48.27,57539.89794810553,48.24,48.33,48.21,48.27,57539.8979
2010-05-04 15:00:00,48.27,48.32,48.17,48.27,60471.17576810336,48.27,48.32,48.17,48.27,60471.1758
2010-05-04 15:10:00,48.26,48.28,48.22,48.27,59711.21485180762,48.26,48.28,48.22,48.27,59711.2149
2010-05-04 15:20:00,48.27,48.31,48.22,48.26,113017.04483769406,48.27,48.31,48.22,48.26,113017.0448
2010-05-04 15:30:00,48.25,48.29,48.14,48.16,103463.25046140484,48.25,48.29,48.14,48.16,103463.2505
2010-05-04 15:40:00,48.16,48.21,48.04,48.16,166757.13820432092,48.16,48.21,48.04,48.16,166757.1382
2010-05-04 15:50:00,48.15,48.32,48.1,48.17,276082.94430572144,48.15,48.32,48.1,48.17,276082.9443
2010-05-05 09:30:00,48.19,48.37,47.99,48.27,160026.05580284444,48.19,48.37,47.99,48.27,160026.0558
2010-05-05 09:40:00,48.25,48.25,47.92,47.92,100857.67017696232,48.25,48.25,47.92,47.92,100857.6702
2010-05-05 09:50:00,47.94,48.42,47.94,48.23,139289.9793724894,47.94,48.42,47.94,48.23,139289.9794
2010-05-05 10:00:00,48.25,48.45,48.13,48.44,83921.39832808598,48.25,48.45,48.13,48.44,83921.3983
2010-05-05 10:10:00,48.46,48.74,48.43,48.62,136358.70155249158,48.46,48.74,48.43,48.62,136358.7016
2010-05-05 10:20:00,48.62,48.62,48.39,48.4,67853.65324069049,48.62,48.62,48.39,48.4,67853.6532
2010-05-05 10:30:00,48.39,48.47,48.18,48.18,53522.96167625665,48.39,48.47,48.18,48.18,53522.9617
2010-05-05 10:40:00,48.18,48.33,48.15,48.21,64705.24373032244,48.18,48.33,48.15,48.21,64705.2437
2010-05-05 10:50:00,48.21,48.37,48.2,48.28,81207.25219845837,48.21,48.37,48.2,48.28,81207.2522
2010-05-05 11:00:00,48.27,48.27,48.16,48.21,50157.4204755184,48.27,48.27,48.16,48.21,50157.4205
2010-05-05 11:10:00,48.19,48.2,48.09,48.12,32895.45109108675,48.19,48.2,48.09,48.12,32895.4511
2010-05-05 11:20:00,48.12,48.17,48.11,48.14,28118.55390294213,48.12,48.17,48.11,48.14,28118.5539
2010-05-05 11:30:00,48.15,48.16,48.1,48.11,25404.40777331452,48.15,48.16,48.1,48.11,25404.4078
2010-05-05 11:40:00,48.12,48.24,48.12,48.24,33981.1095429378,48.12,48.24,48.12,48.24,33981.1095
2010-05-05 11:50:00,48.24,48.35,48.22,48.34,52654.43491477581,48.24,48.35,48.22,48.34,52654.4349
2010-05-05 12:00:00,48.34,48.39,48.29,48.39,37455.21658886115,48.34,48.39,48.29,48.39,37455.2166
2010-05-05 12:10:00,48.38,48.4,48.29,48.3,53414.395831071546,48.38,48.4,48.29,48.3,53414.3958
2010-05-05 12:20:00,48.3,48.3,48.21,48.21,40060.79687330366,48.3,48.3,48.21,48.21,40060.7969
2010-05-05 12:30:00,48.23,48.38,48.21,48.38,14873.520790359353,48.23,48.38,48.21,48.38,14873.5208
2010-05-05 12:40:00,48.39,48.39,48.27,48.33,26381.50037998045,48.39,48.39,48.27,48.33,26381.5004
2010-05-05 12:50:00,48.33,48.35,48.31,48.32,18456.19368146781,48.33,48.35,48.31,48.32,18456.1937
2010-05-05 13:00:00,48.32,48.35,48.27,48.35,28769.948974052764,48.32,48.35,48.27,48.35,28769.949
2010-05-05 13:10:00,48.34,48.34,48.25,48.27,27901.422212571924,48.34,48.34,48.25,48.27,27901.4222
2010-05-05 13:20:00,48.27,48.44,48.27,48.39,22798.827488872,48.27,48.44,48.27,48.39,22798.8275
2010-05-05 13:30:00,48.39,48.43,48.39,48.43,33438.28031701227,48.39,48.43,48.39,48.43,33438.2803
2010-05-05 13:40:00,48.44,48.48,48.39,48.48,26598.632070350668,48.44,48.48,48.39,48.48,26598.6321
2010-05-05 13:50:00,48.47,48.53,48.45,48.51,29747.041580718706,48.47,48.53,48.45,48.51,29747.0416
2010-05-05 14:00:00,48.51,48.6,48.48,48.6,50591.68385625882,48.51,48.6,48.48,48.6,50591.6839
2010-05-05 14:10:00,48.6,48.66,48.57,48.66,75018.9990229074,48.6,48.66,48.57,48.66,75018.999
2010-05-05 14:20:00,48.64,48.71,48.57,48.6,71002.06275105852,48.64,48.71,48.57,48.6,71002.0628
2010-05-05 14:30:00,48.61,48.62,48.51,48.51,58191.29301921616,48.61,48.62,48.51,48.51,58191.293
2010-05-05 14:40:00,48.52,48.59,48.5,48.57,52111.605688850286,48.52,48.59,48.5,48.57,52111.6057
2010-05-05 14:50:00,48.57,48.6,48.5,48.56,52980.132450331126,48.57,48.6,48.5,48.56,52980.1325
2010-05-05 15:00:00,48.56,48.62,48.55,48.6,51785.90815329498,48.56,48.62,48.55,48.6,51785.9082
2010-05-05 15:10:00,48.59,48.62,48.57,48.6,45814.78666811421,48.59,48.62,48.57,48.6,45814.7867
2010-05-05 15:20:00,48.61,48.71,48.58,48.59,64813.80957550755,48.61,48.71,48.58,48.59,64813.8096
2010-05-05 15:30:00,48.59,48.62,48.51,48.6,71436.32613179894,48.59,48.62,48.51,48.6,71436.3261
2010-05-05 15:40:00,48.61,48.64,48.54,48.62,115839.7568125068,48.61,48.64,48.54,48.62,115839.7568
2010-05-05 15:50:00,48.61,48.62,48.53,48.54,264792.0964064705,48.61,48.62,48.53,48.54,264792.0964
2010-05-06 09:30:00,48.43,48.46,47.96,48.0,81098.68635327327,48.43,48.46,47.96,48.0,81098.6864
2010-05-06 09:40:00,48.01,48.18,47.97,48.1,70567.7993703181,48.01,48.18,47.97,48.1,70567.7994
2010-05-06 09:50:00,48.12,48.14,47.93,47.96,54174.35674736728,48.12,48.14,47.93,47.96,54174.3567
2010-05-06 10:00:00,47.96,48.07,47.94,48.06,73281.94549994572,47.96,48.07,47.94,48.06,73281.9455
2010-05-06 10:10:00,48.07,48.38,48.04,48.37,151775.05156877646,48.07,48.38,48.04,48.37,151775.0516
2010-05-06 10:20:00,48.37,48.37,48.19,48.27,65573.77049180328,48.37,48.37,48.19,48.27,65573.7705
2010-05-06 10:30:00,48.27,48.32,48.22,48.27,81967.21311475411,48.27,48.32,48.22,48.27,81967.2131
2010-05-06 10:40:00,48.27,48.37,48.25,48.31,79687.3303658669,48.27,48.37,48.25,48.31,79687.3304
2010-05-06 10:50:00,48.3,48.37,48.27,48.27,69156.44338291173,48.3,48.37,48.27,48.27,69156.4434
2010-05-06 11:00:00,48.27,48.32,48.19,48.29,75561.82824883291,48.27,48.32,48.19,48.29,75561.8282
2010-05-06 11:10:00,48.29,48.3,48.16,48.23,76213.22331994354,48.29,48.3,48.16,48.23,76213.2233
2010-05-06 11:20:00,48.26,48.31,48.2,48.24,79470.1986754967,48.26,48.31,48.2,48.24,79470.1987
2010-05-06 11:30:00,48.24,48.28,48.2,48.24,41146.45532515471,48.24,48.28,48.2,48.24,41146.4553
2010-05-06 11:40:00,48.21,48.27,48.19,48.23,99663.44587992618,48.21,48.27,48.19,48.23,99663.4459
2010-05-06 11:50:00,48.23,48.35,48.19,48.3,116708.28357398765,48.23,48.35,48.19,48.3,116708.2836
2010-05-06 12:00:00,48.29,48.33,48.28,48.3,38758.0067310824,48.29,48.33,48.28,48.3,38758.0067
2010-05-06 12:10:00,48.28,48.36,48.28,48.34,48420.36695255672,48.28,48.36,48.28,48.34,48420.367
2010-05-06 12:20:00,48.34,48.39,48.28,48.28,31158.39756812507,48.34,48.39,48.28,48.28,31158.3976
2010-05-06 12:30:00,48.28,48.3,48.16,48.23,72087.72120290957,48.28,48.3,48.16,48.23,72087.7212
2010-05-06 12:40:00,48.21,48.24,48.17,48.22,29421.344045163394,48.21,48.24,48.17,48.22,29421.344
2010-05-06 12:50:00,48.22,48.27,48.12,48.15,46466.18173922484,48.22,48.27,48.12,48.15,46466.1817
2010-05-06 13:00:00,48.14,48.17,48.01,48.03,46791.87927478016,48.14,48.17,48.01,48.03,46791.8793
2010-05-06 13:10:00,48.03,48.04,47.88,47.96,78601.67191401585,48.03,48.04,47.88,47.96,78601.6719
2010-05-06 13:20:00,47.96,47.99,47.74,47.8,104874.6064488112,47.96,47.99,47.74,47.8,104874.6064
2010-05-06 13:30:00,47.81,47.82,47.61,47.72,130496.14591249594,47.81,47.82,47.61,47.72,130496.1459
2010-05-06 13:40:00,47.73,47.88,47.72,47.81,145695.3642384106,47.73,47.88,47.72,47.81,145695.3642
2010-05-06 13:50:00,47.81,47.84,47.78,47.82,54825.75181847791,47.81,47.84,47.78,47.82,54825.7518
2010-05-06 14:00:00,47.84,47.9,47.74,47.8,83270.00325697535,47.84,47.9,47.74,47.8,83270.0033
2010-05-06 14:10:00,47.79,47.8,47.39,47.42,120725.2198458365,47.79,47.8,47.39,47.42,120725.2198
2010-05-06 14:20:00,47.4,47.54,47.22,47.35,146021.06177396592,47.4,47.54,47.22,47.35,146021.0618
2010-05-06 14:30:00,47.36,47.39,46.98,47.03,142872.65226359788,47.36,47.39,46.98,47.03,142872.6523
2010-05-06 14:40:00,46.99,47.01,45.53,45.86,181087.82976875475,46.99,47.01,45.53,45.86,181087.8298
2010-05-06 14:50:00,45.86,47.34,45.8,46.42,188687.4389317121,45.86,47.34,45.8,46.42,188687.4389
2010-05-06 15:00:00,46.42,47.1,45.79,47.05,146563.89099989145,46.42,47.1,45.79,47.05,146563.891
2010-05-06 15:10:00,47.05,47.1,46.58,46.6,148626.64205840844,47.05,47.1,46.58,46.6,148626.6421
2010-05-06 15:20:00,46.6,46.61,46.06,46.24,197915.535772446,46.6,46.61,46.06,46.24,197915.5358
2010-05-06 15:30:00,46.26,46.96,46.26,46.76,211377.70057539892,46.26,46.96,46.26,46.76,211377.7006
2010-05-06 15:40:00,46.76,47.18,46.68,47.14,285311.04114645533,46.76,47.18,46.68,47.14,285311.0411
2010-05-06 15:50:00,47.13,47.22,46.68,46.7,433069.1564433829,47.13,47.22,46.68,46.7,433069.1564
2010-05-07 09:30:00,45.7,47.21,45.7,46.41,172293.99630876127,45.7,47.21,45.7,46.41,172293.9963
2010-05-07 09:40:00,46.4,46.99,46.38,46.83,229833.8942568668,46.4,46.99,46.38,46.83,229833.8943
2010-05-07 09:50:00,46.83,46.84,46.46,46.48,115948.3226576919,46.83,46.84,46.46,46.48,115948.3227
2010-05-07 10:00:00,46.48,46.56,46.11,46.22,164911.51883617413,46.48,46.56,46.11,46.22,164911.5188
2010-05-07 10:10:00,46.23,46.29,46.05,46.14,172402.56215394638,46.23,46.29,46.05,46.14,172402.5622
2010-05-07 10:20:00,46.15,46.18,45.47,45.51,173596.78645098253,46.15,46.18,45.47,45.51,173596.7865
2010-05-07 10:30:00,45.51,46.19,45.51,46.1,172402.56215394638,45.51,46.19,45.51,46.1,172402.5622
2010-05-07 10:40:00,46.1,46.17,45.68,45.88,115731.19096732169,46.1,46.17,45.68,45.88,115731.191
2010-05-07 10:50:00,45.88,46.01,45.75,45.79,83052.87156660514,45.88,46.01,45.75,45.79,83052.8716
2010-05-07 11:00:00,45.79,46.12,45.73,46.12,82510.04234067962,45.79,46.12,45.73,46.12,82510.0423
2010-05-07 11:10:00,46.11,46.65,46.07,46.36,165128.65052654434,46.11,46.65,46.07,46.36,165128.6505
2010-05-07 11:20:00,46.33,46.38,46.03,46.09,73281.94549994572,46.33,46.38,46.03,46.09,73281.9455
2010-05-07 11:30:00,46.09,46.1,45.85,45.96,61339.7025295842,46.09,46.1,45.85,45.96,61339.7025
2010-05-07 11:40:00,45.97,46.28,45.9,46.24,60145.47823254804,45.97,46.28,45.9,46.24,60145.4782
2010-05-07 11:50:00,46.27,46.29,46.06,46.29,65573.77049180328,46.27,46.29,46.06,46.29,65573.7705
2010-05-07 12:00:00,46.29,46.33,46.21,46.28,73933.34057105635,46.29,46.33,46.21,46.28,73933.3406
2010-05-07 12:10:00,46.27,46.39,46.22,46.37,106394.52828140269,46.27,46.39,46.22,46.37,106394.5283
2010-05-07 12:20:00,46.38,46.42,46.01,46.08,106720.225816958,46.38,46.42,46.01,46.08,106720.2258
2010-05-07 12:30:00,46.08,46.25,45.99,46.12,70784.93106068831,46.08,46.25,45.99,46.12,70784.9311
2010-05-07 12:40:00,46.13,46.26,46.13,46.21,37020.95320812073,46.13,46.26,46.13,46.21,37020.9532
2010-05-07 12:50:00,46.22,46.28,46.16,46.17,58951.25393551189,46.22,46.28,46.16,46.17,58951.2539
2010-05-07 13:00:00,46.17,46.25,46.17,46.17,61665.40006513951,46.17,46.25,46.17,46.17,61665.4001
2010-05-07 13:10:00,46.18,46.29,46.08,46.25,131907.5018999023,46.18,46.29,46.08,46.25,131907.5019
2010-05-07 13:20:00,46.25,46.28,46.13,46.18,70567.7993703181,46.25,46.28,46.13,46.18,70567.7994
2010-05-07 13:30:00,46.17,46.33,46.17,46.32,56997.06872218,46.17,46.33,46.17,46.32,56997.0687
2010-05-07 13:40:00,46.32,46.48,46.32,46.48,97383.56313103896,46.32,46.48,46.32,46.48,97383.5631
2010-05-07 13:50:00,46.49,46.49,46.29,46.4,69047.87753772663,46.49,46.49,46.29,46.4,69047.8775
2010-05-07 14:00:00,46.4,46.42,46.3,46.37,87069.80783845403,46.4,46.42,46.3,46.37,87069.8078
2010-05-07 14:10:00,46.37,46.37,46.2,46.26,88481.16382586039,46.37,46.37,46.2,46.26,88481.1638
2010-05-07 14:20:00,46.26,46.28,46.06,46.09,102269.0261643687,46.26,46.28,46.06,46.09,102269.0262
2010-05-07 14:30:00,46.08,46.2,46.05,46.19,110302.89870806644,46.08,46.2,46.05,46.19,110302.8987
2010-05-07 14:40:00,46.18,46.39,46.18,46.37,183801.9758983824,46.18,46.39,46.18,46.37,183801.9759
2010-05-07 14:50:00,46.36,46.64,46.3,46.64,271848.8763435024,46.36,46.64,46.3,46.64,271848.8763
2010-05-07 15:00:00,46.64,46.64,46.24,46.26,124850.72196287048,46.64,46.64,46.24,46.26,124850.722
2010-05-07 15:10:00,46.25,46.36,46.13,46.34,92172.40256215396,46.25,46.36,46.13,46.34,92172.4026
2010-05-07 15:20:00,46.34,46.51,46.31,46.36,124959.2878080556,46.34,46.51,46.31,46.36,124959.2878
2010-05-07 15:30:00,46.37,46.4,46.19,46.34,181956.3565302356,46.37,46.4,46.19,46.34,181956.3565
2010-05-07 15:40:00,46.33,46.6,46.32,46.42,204320.9206383672,46.33,46.6,46.32,46.42,204320.9206
2010-05-07 15:50:00,46.42,46.56,46.32,46.41,205080.8815546629,46.42,46.56,46.32,46.41,205080.8816
2010-05-10 09:30:00,47.23,47.71,47.03,47.56,231896.6453153838,47.23,47.71,47.03,47.56,231896.6453
2010-05-10 09:40:00,47.57,47.69,47.52,47.55,112691.34730213876,47.57,47.69,47.52,47.55,112691.3473
2010-05-10 09:50:00,47.56,47.63,47.48,47.58,61014.00499402888,47.56,47.63,47.48,47.58,61014.005
2010-05-10 10:00:00,47.58,47.64,47.52,47.53,97709.26066659427,47.58,47.64,47.52,47.53,97709.2607
2010-05-10 10:10:00,47.53,47.57,47.41,47.44,85332.75431549235,47.53,47.57,47.41,47.44,85332.7543
2010-05-10 10:20:00,47.44,47.47,47.16,47.16,130713.27760286616,47.44,47.47,47.16,47.16,130713.2776
2010-05-10 10:30:00,47.18,47.36,47.01,47.12,86852.67614808382,47.18,47.36,47.01,47.12,86852.6761
2010-05-10 10:40:00,47.12,47.16,47.0,47.11,44077.73314515254,47.12,47.16,47.0,47.11,44077.7331
2010-05-10 10:50:00,47.11,47.22,47.05,47.22,43643.46976441212,47.11,47.22,47.05,47.22,43643.4698
2010-05-10 11:00:00,47.2,47.4,47.18,47.3,55585.71273477364,47.2,47.4,47.18,47.3,55585.7127
2010-05-10 11:10:00,47.29,47.3,47.22,47.26,75887.52578438823,47.29,47.3,47.22,47.26,75887.5258
2010-05-10 11:20:00,47.26,47.26,47.16,47.23,39083.70426663772,47.26,47.26,47.16,47.23,39083.7043
2010-05-10 11:30:00,47.23,47.25,47.21,47.24,36478.1239821952,47.23,47.25,47.21,47.24,36478.124
2010-05-10 11:40:00,47.25,47.25,47.11,47.13,49940.288785148194,47.25,47.25,47.11,47.13,49940.2888
2010-05-10 11:50:00,47.13,47.21,47.12,47.15,75670.39409401802,47.13,47.21,47.12,47.15,75670.3941
2010-05-10 12:00:00,47.15,47.18,47.13,47.18,41472.15286071002,47.15,47.18,47.13,47.18,41472.1529
2010-05-10 12:10:00,47.18,47.25,47.16,47.2,23667.35425035284,47.18,47.25,47.16,47.2,23667.3543
2010-05-10 12:20:00,47.2,47.22,47.17,47.21,27575.724677016613,47.2,47.22,47.17,47.21,27575.7247
2010-05-10 12:30:00,47.21,47.25,47.16,47.22,23775.920095537946,47.21,47.25,47.16,47.22,23775.9201
2010-05-10 12:40:00,47.22,47.22,47.16,47.17,18781.891217023127,47.22,47.22,47.16,47.17,18781.8912
2010-05-10 12:50:00,47.16,47.21,47.11,47.13,58951.25393551189,47.16,47.21,47.11,47.13,58951.2539
2010-05-10 13:00:00,47.13,47.18,47.05,47.09,42992.07469330149,47.13,47.18,47.05,47.09,42992.0747
2010-05-10 13:10:00,47.1,47.11,46.96,46.98,56345.67365106937,47.1,47.11,46.96,46.98,56345.6737
2010-05-10 13:20:00,46.98,47.17,46.93,46.98,76213.22331994354,46.98,47.17,46.93,46.98,76213.2233
2010-05-10 13:30:00,46.99,47.12,46.95,47.1,17153.403539246552,46.99,47.12,46.95,47.1,17153.4035
2010-05-10 13:40:00,47.09,47.1,46.97,47.02,35826.728911084574,47.09,47.1,46.97,47.02,35826.7289
2010-05-10 13:50:00,47.0,47.04,46.88,46.88,55151.449354033226,47.0,47.04,46.88,46.88,55151.4494
2010-05-10 14:00:00,46.88,46.89,46.74,46.84,44837.69406144827,46.88,46.89,46.74,46.84,44837.6941
2010-05-10 14:10:00,46.84,46.86,46.81,46.83,34849.63630441863,46.84,46.86,46.81,46.83,34849.6363
2010-05-10 14:20:00,46.83,46.99,46.83,46.95,42232.11377700576,46.83,46.99,46.83,46.95,42232.1138
2010-05-10 14:30:00,46.96,46.98,46.88,46.89,65356.63880143307,46.96,46.98,46.88,46.89,65356.6388
2010-05-10 14:40:00,46.89,46.97,46.88,46.95,38649.4408858973,46.89,46.97,46.88,46.95,38649.4409
2010-05-10 14:50:00,46.95,46.98,46.92,46.96,49723.157094777984,46.95,46.98,46.92,46.96,49723.1571
2010-05-10 15:00:00,46.96,46.98,46.88,46.88,74910.4331777223,46.96,46.98,46.88,46.88,74910.4332
2010-05-10 15:10:00,46.88,46.93,46.8,46.84,95429.3779177071,46.88,46.93,46.8,46.84,95429.3779
2010-05-10 15:20:00,46.83,46.99,46.83,46.95,85332.75431549235,46.83,46.99,46.83,46.95,85332.7543
2010-05-10 15:30:00,46.95,46.95,46.87,46.89,134621.64802952993,46.95,46.95,46.87,46.89,134621.648
2010-05-10 15:40:00,46.89,46.92,46.82,46.83,206926.5009228097,46.89,46.92,46.82,46.83,206926.5009
2010-05-10 15:50:00,46.85,47.1,46.84,47.1,589186.8418195635,46.85,47.1,46.84,47.1,589186.8418
2010-05-11 09:30:00,46.91,47.14,46.72,47.03,99989.14341548148,46.91,47.14,46.72,47.03,99989.1434
2010-05-11 09:40:00,47.05,47.2,46.89,46.9,111388.55715991747,47.05,47.2,46.89,46.9,111388.5572
2010-05-11 09:50:00,46.9,47.09,46.9,47.04,86961.24199326892,46.9,47.09,46.9,47.04,86961.242
2010-05-11 10:00:00,47.06,47.11,47.03,47.07,154272.06600803387,47.06,47.11,47.03,47.07,154272.066
2010-05-11 10:10:00,47.07,47.09,47.04,47.07,138095.75507545326,47.07,47.09,47.04,47.07,138095.7551
2010-05-11 10:20:00,47.05,47.1,47.0,47.02,79144.50113994138,47.05,47.1,47.0,47.02,79144.5011
2010-05-11 10:30:00,47.03,47.11,47.02,47.09,42014.98208663554,47.03,47.11,47.02,47.09,42014.9821
2010-05-11 10:40:00,47.11,47.22,47.1,47.18,52220.17153403539,47.11,47.22,47.1,47.18,52220.1715
2010-05-11 10:50:00,47.18,47.19,47.07,47.19,38323.74335034198,47.18,47.19,47.07,47.19,38323.7434
2010-05-11 11:00:00,47.19,47.24,47.14,47.2,52220.17153403539,47.19,47.24,47.14,47.2,52220.1715
2010-05-11 11:10:00,47.21,47.29,47.17,47.25,60905.439148843776,47.21,47.29,47.17,47.25,60905.4391
2010-05-11 11:20:00,47.26,47.26,47.08,47.11,47877.537726631206,47.26,47.26,47.08,47.11,47877.5377
2010-05-11 11:30:00,47.11,47.3,47.05,47.3,42014.98208663554,47.11,47.3,47.05,47.3,42014.9821
2010-05-11 11:40:00,47.29,47.38,47.28,47.32,42666.377157746174,47.29,47.38,47.28,47.32,42666.3772
2010-05-11 11:50:00,47.3,47.38,47.29,47.35,46031.91835848442,47.3,47.38,47.29,47.35,46031.9184
2010-05-11 12:00:00,47.35,47.42,47.34,47.39,59928.34654217783,47.35,47.42,47.34,47.39,59928.3465
2010-05-11 12:10:00,47.39,47.39,47.29,47.32,45163.39159700358,47.39,47.39,47.29,47.32,45163.3916
2010-05-11 12:20:00,47.32,47.38,47.29,47.38,23558.788405167736,47.32,47.38,47.29,47.38,23558.7884
2010-05-11 12:30:00,47.36,47.39,47.33,47.36,27032.895451091088,47.36,47.39,47.33,47.36,27032.8955
2010-05-11 12:40:00,47.36,47.51,47.36,47.48,41472.15286071002,47.36,47.51,47.36,47.48,41472.1529
2010-05-11 12:50:00,47.47,47.49,47.3,47.38,45163.39159700358,47.47,47.49,47.3,47.38,45163.3916
2010-05-11 13:00:00,47.39,47.39,47.34,47.35,43317.7722288568,47.39,47.39,47.34,47.35,43317.7722
2010-05-11 13:10:00,47.36,47.36,47.31,47.34,27141.4612962762,47.36,47.36,47.31,47.34,27141.4613
2010-05-11 13:20:00,47.33,47.39,47.32,47.37,40060.79687330366,47.33,47.39,47.32,47.37,40060.7969
2010-05-11 13:30:00,47.36,47.41,47.3,47.34,30941.26587775486,47.36,47.41,47.3,47.34,30941.2659
2010-05-11 13:40:00,47.35,47.58,47.34,47.58,47117.57681033547,47.35,47.58,47.34,47.58,47117.5768
2010-05-11 13:50:00,47.59,47.61,47.56,47.57,37780.91412441646,47.59,47.61,47.56,47.57,37780.9141
2010-05-11 14:00:00,47.57,47.63,47.55,47.57,42883.508848116384,47.57,47.63,47.55,47.57,42883.5088
2010-05-11 14:10:00,47.57,47.57,47.41,47.44,45163.39159700358,47.57,47.57,47.41,47.44,45163.3916
2010-05-11 14:20:00,47.43,47.56,47.43,47.48,34306.807078493104,47.43,47.56,47.43,47.48,34306.8071
2010-05-11 14:30:00,47.47,47.48,47.22,47.28,70133.53598957768,47.47,47.48,47.22,47.28,70133.536
2010-05-11 14:40:00,47.27,47.3,47.2,47.29,62316.79513625014,47.27,47.3,47.2,47.29,62316.7951
2010-05-11 14:50:00,47.29,47.34,47.22,47.24,64813.80957550755,47.29,47.34,47.22,47.24,64813.8096
2010-05-11 15:00:00,47.25,47.3,47.12,47.19,91412.4416458582,47.25,47.3,47.12,47.19,91412.4416
2010-05-11 15:10:00,47.19,47.34,47.18,47.33,205623.71078058844,47.19,47.34,47.18,47.33,205623.7108
2010-05-11 15:20:00,47.33,47.45,47.31,47.41,183910.54174356748,47.33,47.45,47.31,47.41,183910.5417
2010-05-11 15:30:00,47.41,47.48,47.28,47.47,94669.41700141136,47.41,47.48,47.28,47.47,94669.417
2010-05-11 15:40:00,47.46,47.53,47.43,47.49,161220.2800998806,47.46,47.53,47.43,47.49,161220.2801
2010-05-11 15:50:00,47.49,47.55,47.32,47.34,331994.3545760504,47.49,47.55,47.32,47.34,331994.3546
2010-05-12 09:30:00,47.27,47.57,46.84,47.1,148300.94452285313,47.27,47.57,46.84,47.1,148300.9445
2010-05-12 09:40:00,47.11,47.11,46.93,47.0,58842.68809032679,47.11,47.11,46.93,47.0,58842.6881
2010-05-12 09:50:00,47.0,47.26,47.0,47.26,41797.85039626533,47.0,47.26,47.0,47.26,41797.8504
2010-05-12 10:00:00,47.26,47.3,47.2,47.28,49288.89371403757,47.26,47.3,47.2,47.28,49288.8937
2010-05-12 10:10:00,47.28,47.3,47.22,47.25,48746.06448811204,47.28,47.3,47.22,47.25,48746.0645
2010-05-12 10:20:00,47.26,47.38,47.22,47.37,72521.98458364999,47.26,47.38,47.22,47.37,72521.9846
2010-05-12 10:30:00,47.38,47.41,47.25,47.3,42774.94300293128,47.38,47.41,47.25,47.3,42774.943
2010-05-12 10:40:00,47.31,47.47,47.3,47.47,39517.96764737814,47.31,47.47,47.3,47.47,39517.9676
2010-05-12 10:50:00,47.46,47.51,47.41,47.49,35392.465530344154,47.46,47.51,47.41,47.49,35392.4655
2010-05-12 11:00:00,47.5,47.59,47.47,47.5,47334.70850070568,47.5,47.59,47.47,47.5,47334.7085
2010-05-12 11:10:00,47.5,47.51,47.34,47.41,34306.807078493104,47.5,47.51,47.34,47.41,34306.8071
2010-05-12 11:20:00,47.38,47.43,47.3,47.3,40820.7577895994,47.38,47.43,47.3,47.3,40820.7578
2010-05-12 11:30:00,47.3,47.38,47.29,47.38,33112.58278145696,47.3,47.38,47.29,47.38,33112.5828
2010-05-12 11:40:00,47.37,47.44,47.34,47.39,21713.169037020954,47.37,47.44,47.34,47.39,21713.169
2010-05-12 11:50:00,47.39,47.49,47.34,47.49,23884.48594072305,47.39,47.49,47.34,47.49,23884.4859
2010-05-12 12:00:00,47.48,47.51,47.44,47.46,13245.033112582782,47.48,47.51,47.44,47.46,13245.0331
2010-05-12 12:10:00,47.47,47.55,47.46,47.52,22581.69579850179,47.47,47.55,47.46,47.52,22581.6958
2010-05-12 12:20:00,47.52,47.59,47.49,47.59,19758.98382368907,47.52,47.59,47.49,47.59,19758.9838
2010-05-12 12:30:00,47.59,47.62,47.57,47.59,34741.070459233524,47.59,47.62,47.57,47.59,34741.0705
2010-05-12 12:40:00,47.59,47.6,47.57,47.57,15524.915861469985,47.59,47.6,47.57,47.57,15524.9159
2010-05-12 12:50:00,47.58,47.69,47.57,47.67,32352.62186516122,47.58,47.69,47.57,47.67,32352.6219
2010-05-12 13:00:00,47.67,47.79,47.64,47.78,49397.45955922267,47.67,47.79,47.64,47.78,49397.4596
2010-05-12 13:10:00,47.78,47.85,47.72,47.81,44077.73314515254,47.78,47.85,47.72,47.81,44077.7331
2010-05-12 13:20:00,47.81,47.81,47.67,47.72,21387.47150146564,47.81,47.81,47.67,47.72,21387.4715
2010-05-12 13:30:00,47.71,47.76,47.66,47.71,32135.49017479101,47.71,47.76,47.66,47.71,32135.4902
2010-05-12 13:40:00,47.71,47.75,47.64,47.73,31918.3584844208,47.71,47.75,47.64,47.73,31918.3585
2010-05-12 13:50:00,47.72,47.78,47.64,47.64,47334.70850070568,47.72,47.78,47.64,47.64,47334.7085
2010-05-12 14:00:00,47.65,47.67,47.62,47.62,37020.95320812073,47.65,47.67,47.62,47.62,37020.9532
2010-05-12 14:10:00,47.63,47.76,47.59,47.75,23450.22255998263,47.63,47.76,47.59,47.75,23450.2226
2010-05-12 14:20:00,47.74,47.82,47.72,47.82,25947.23699924004,47.74,47.82,47.72,47.82,25947.237
2010-05-12 14:30:00,47.82,47.88,47.76,47.78,38323.74335034198,47.82,47.88,47.76,47.78,38323.7434
2010-05-12 14:40:00,47.77,47.8,47.76,47.79,20844.642275540114,47.77,47.8,47.76,47.79,20844.6423
2010-05-12 14:50:00,47.8,47.81,47.74,47.81,44946.25990663337,47.8,47.81,47.74,47.81,44946.2599
2010-05-12 15:00:00,47.81,47.91,47.8,47.84,106394.52828140269,47.81,47.91,47.8,47.84,106394.5283
2010-05-12 15:10:00,47.85,47.88,47.82,47.84,50265.98632070351,47.85,47.88,47.82,47.84,50265.9863
2010-05-12 15:20:00,47.83,47.85,47.76,47.84,61556.834219954406,47.83,47.85,47.76,47.84,61556.8342
2010-05-12 15:30:00,47.84,47.88,47.73,47.75,91086.7441103029,47.84,47.88,47.73,47.75,91086.7441
2010-05-12 15:40:00,47.74,47.94,47.69,47.93,227554.0115079796,47.74,47.94,47.69,47.93,227554.0115
2010-05-12 15:50:00,47.94,47.95,47.84,47.92,169145.58679839323,47.94,47.95,47.84,47.92,169145.5868
2010-05-13 09:30:00,47.66,47.69,47.33,47.57,69373.57507328194,47.66,47.69,47.33,47.57,69373.5751
2010-05-13 09:40:00,47.57,47.61,47.43,47.6,50157.4204755184,47.57,47.61,47.43,47.6,50157.4205
2010-05-13 09:50:00,47.6,47.72,47.59,47.62,44837.69406144827,47.6,47.72,47.59,47.62,44837.6941
2010-05-13 10:00:00,47.62,47.74,47.59,47.67,42123.54793182065,47.62,47.74,47.59,47.67,42123.5479
2010-05-13 10:10:00,47.68,47.8,47.64,47.72,52763.00075996092,47.68,47.8,47.64,47.72,52763.0008
2010-05-13 10:20:00,47.72,47.74,47.62,47.63,48963.19617848225,47.72,47.74,47.62,47.63,48963.1962
2010-05-13 10:30:00,47.64,47.68,47.57,47.68,43317.7722288568,47.64,47.68,47.57,47.68,43317.7722
2010-05-13 10:40:00,47.68,47.74,47.6,47.62,25295.84192812941,47.68,47.74,47.6,47.62,25295.8419
2010-05-13 10:50:00,47.61,47.71,47.45,47.51,45923.35251329932,47.61,47.71,47.45,47.51,45923.3525
2010-05-13 11:00:00,47.5,47.53,47.44,47.48,44294.86483552275,47.5,47.53,47.44,47.48,44294.8648
2010-05-13 11:10:00,47.48,47.57,47.46,47.54,20736.07643035501,47.48,47.57,47.46,47.54,20736.0764
2010-05-13 11:20:00,47.55,47.61,47.55,47.57,15742.04755184019,47.55,47.61,47.55,47.57,15742.0476
2010-05-13 11:30:00,47.56,47.57,47.48,47.54,26924.329605905983,47.56,47.57,47.48,47.54,26924.3296
2010-05-13 11:40:00,47.53,47.71,47.46,47.53,31701.22679405059,47.53,47.71,47.46,47.53,31701.2268
2010-05-13 11:50:00,47.53,47.54,47.41,47.47,37780.91412441646,47.53,47.54,47.41,47.47,37780.9141
2010-05-13 12:00:00,47.46,47.56,47.46,47.55,13136.467267397677,47.46,47.56,47.46,47.55,13136.4673
2010-05-13 12:10:00,47.55,47.57,47.48,47.53,32026.924329605907,47.55,47.57,47.48,47.53,32026.9243
2010-05-13 12:20:00,47.53,47.62,47.53,47.56,20736.07643035501,47.53,47.62,47.53,47.56,20736.0764
2010-05-13 12:30:00,47.58,47.6,47.56,47.57,8468.135924438173,47.58,47.6,47.56,47.57,8468.1359
2010-05-13 12:40:00,47.57,47.63,47.56,47.56,21930.300727391164,47.57,47.63,47.56,47.56,21930.3007
2010-05-13 12:50:00,47.56,47.59,47.52,47.53,16610.57431332103,47.56,47.59,47.52,47.53,16610.5743
2010-05-13 13:00:00,47.53,47.62,47.52,47.62,18890.45706220823,47.53,47.62,47.52,47.62,18890.4571
2010-05-13 13:10:00,47.61,47.73,47.59,47.69,33981.1095429378,47.61,47.73,47.59,47.69,33981.1095
2010-05-13 13:20:00,47.7,47.73,47.67,47.68,17044.837694061447,47.7,47.73,47.67,47.68,17044.8377
2010-05-13 13:30:00,47.69,47.75,47.69,47.7,21496.037346650744,47.69,47.75,47.69,47.7,21496.0373
2010-05-13 13:40:00,47.71,47.71,47.59,47.63,26272.93453479536,47.71,47.71,47.59,47.63,26272.9345
2010-05-13 13:50:00,47.65,47.69,47.63,47.66,17696.232765172077,47.65,47.69,47.63,47.66,17696.2328
2010-05-13 14:00:00,47.66,47.72,47.66,47.71,10313.755292584952,47.66,47.72,47.66,47.71,10313.7553
2010-05-13 14:10:00,47.71,47.72,47.69,47.72,13027.901422212572,47.71,47.72,47.69,47.72,13027.9014
2010-05-13 14:20:00,47.71,47.73,47.69,47.71,22364.564108131584,47.71,47.73,47.69,47.71,22364.5641
2010-05-13 14:30:00,47.71,47.73,47.61,47.69,31701.22679405059,47.71,47.73,47.61,47.69,31701.2268
2010-05-13 14:40:00,47.69,47.69,47.56,47.57,30507.00249701444,47.69,47.69,47.56,47.57,30507.0025
2010-05-13 14:50:00,47.56,47.6,47.48,47.53,42123.54793182065,47.56,47.6,47.48,47.53,42123.5479
2010-05-13 15:00:00,47.56,47.64,47.53,47.58,40495.06025404408,47.56,47.64,47.53,47.58,40495.0603
2010-05-13 15:10:00,47.57,47.59,47.31,47.34,123873.62935620456,47.57,47.59,47.31,47.34,123873.6294
2010-05-13 15:20:00,47.31,47.53,47.31,47.43,62208.22929106504,47.31,47.53,47.31,47.43,62208.2293
2010-05-13 15:30:00,47.41,47.49,47.34,47.34,67527.95570513517,47.41,47.49,47.34,47.34,67527.9557
2010-05-13 15:40:00,47.34,47.51,47.28,47.49,174248.18152209316,47.34,47.51,47.28,47.49,174248.1815
2010-05-13 15:50:00,47.49,47.51,47.31,47.33,179133.64455542288,47.49,47.51,47.31,47.33,179133.6446
2010-05-14 09:30:00,46.83,47.31,46.76,46.76,107480.18673325372,46.83,47.31,46.76,46.76,107480.1867
2010-05-14 09:40:00,46.79,46.81,46.34,46.4,107480.18673325372,46.79,46.81,46.34,46.4,107480.1867
2010-05-14 09:50:00,46.37,46.43,46.17,46.17,129736.1849962002,46.37,46.43,46.17,46.17,129736.185
2010-05-14 10:00:00,46.17,46.17,45.98,46.15,107480.18673325372,46.17,46.17,45.98,46.15,107480.1867
2010-05-14 10:10:00,46.14,46.28,46.13,46.2,95972.20714363262,46.14,46.28,46.13,46.2,95972.2071
2010-05-14 10:20:00,46.2,46.27,46.16,46.2,70893.49690587341,46.2,46.27,46.16,46.2,70893.4969
2010-05-14 10:30:00,46.19,46.27,46.18,46.22,101834.76278362828,46.19,46.27,46.18,46.22,101834.7628
2010-05-14 10:40:00,46.23,46.26,46.06,46.06,168277.0600369124,46.23,46.26,46.06,46.06,168277.06
2010-05-14 10:50:00,46.06,46.07,45.97,46.02,52003.03984366518,46.06,46.07,45.97,46.02,52003.0398
2010-05-14 11:00:00,46.01,46.04,45.82,45.84,84681.35924438172,46.01,46.04,45.82,45.84,84681.3592
2010-05-14 11:10:00,45.82,45.88,45.79,45.81,83812.83248290088,45.82,45.88,45.79,45.81,83812.8325
2010-05-14 11:20:00,45.8,45.92,45.72,45.82,104114.64553251548,45.8,45.92,45.72,45.82,104114.6455
2010-05-14 11:30:00,45.82,45.97,45.82,45.96,82618.60818586472,45.82,45.97,45.82,45.96,82618.6082
2010-05-14 11:40:00,45.96,45.96,45.87,45.94,83161.43741179025,45.96,45.96,45.87,45.94,83161.4374
2010-05-14 11:50:00,45.94,46.03,45.93,46.02,87612.63706437955,45.94,46.03,45.93,46.02,87612.6371
2010-05-14 12:00:00,46.02,46.03,45.86,45.87,72521.98458364999,46.02,46.03,45.86,45.87,72521.9846
2010-05-14 12:10:00,45.86,45.97,45.83,45.97,61665.40006513951,45.86,45.97,45.83,45.97,61665.4001
2010-05-14 12:20:00,45.96,46.02,45.86,45.89,53197.264140701336,45.96,46.02,45.86,45.89,53197.2641
2010-05-14 12:30:00,45.9,45.94,45.88,45.93,35609.597220714364,45.9,45.94,45.88,45.93,35609.5972
2010-05-14 12:40:00,45.92,46.01,45.88,45.94,57214.20041255021,45.92,46.01,45.88,45.94,57214.2004
2010-05-14 12:50:00,45.94,46.02,45.94,46.01,44077.73314515254,45.94,46.02,45.94,46.01,44077.7331
2010-05-14 13:00:00,46.01,46.04,45.96,45.97,46683.31342959505,46.01,46.04,45.96,45.97,46683.3134
2010-05-14 13:10:00,45.98,46.06,45.93,45.96,49071.76202366736,45.98,46.06,45.93,45.96,49071.762
2010-05-14 13:20:00,45.96,45.98,45.92,45.97,80121.59374660732,45.96,45.98,45.92,45.97,80121.5937
2010-05-14 13:30:00,45.96,45.98,45.84,45.89,59819.780696992726,45.96,45.98,45.84,45.89,59819.7807
2010-05-14 13:40:00,45.89,45.94,45.83,45.94,80664.42297253285,45.89,45.94,45.83,45.94,80664.423
2010-05-14 13:50:00,45.94,46.06,45.92,46.02,134947.34556508524,45.94,46.06,45.92,46.02,134947.3456
2010-05-14 14:00:00,46.01,46.04,45.95,45.96,45271.95744218869,46.01,46.04,45.95,45.96,45271.9574
2010-05-14 14:10:00,45.96,45.97,45.89,45.93,65899.4680273586,45.96,45.97,45.89,45.93,65899.468
2010-05-14 14:20:00,45.93,46.11,45.93,46.1,97274.99728585388,45.93,46.11,45.93,46.1,97274.9973
2010-05-14 14:30:00,46.11,46.15,45.96,46.14,141027.0328954511,46.11,46.15,45.96,46.14,141027.0329
2010-05-14 14:40:00,46.15,46.16,46.1,46.16,34632.50461404842,46.15,46.16,46.1,46.16,34632.5046
2010-05-14 14:50:00,46.16,46.17,46.1,46.15,67636.52155032028,46.16,46.17,46.1,46.15,67636.5216
2010-05-14 15:00:00,46.15,46.18,46.12,46.17,113342.74237324938,46.15,46.18,46.12,46.17,113342.7424
2010-05-14 15:10:00,46.17,46.2,46.11,46.15,210292.042123548,46.17,46.2,46.11,46.15,210292.0421
2010-05-14 15:20:00,46.15,46.17,45.96,46.15,211160.5688850288,46.15,46.17,45.96,46.15,211160.5689
2010-05-14 15:30:00,46.15,46.19,46.04,46.06,198892.628379112,46.15,46.19,46.04,46.06,198892.6284
2010-05-14 15:40:00,46.06,46.29,46.05,46.14,165780.04559765497,46.06,46.29,46.05,46.14,165780.0456
2010-05-14 15:50:00,46.14,46.33,46.09,46.18,437194.6585604169,46.14,46.33,46.09,46.18,437194.6586
2010-05-17 09:30:00,45.94,46.6,45.4,46.6,81858.647269569,45.94,46.6,45.4,46.6,81858.6473
2010-05-17 09:40:00,46.58,46.59,46.46,46.52,61231.13668439909,46.58,46.59,46.46,46.52,61231.1367
2010-05-17 09:50:00,46.52,46.63,46.48,46.52,65790.9021821735,46.52,46.63,46.48,46.52,65790.9022
2010-05-17 10:00:00,46.51,46.55,46.46,46.52,67853.65324069049,46.51,46.55,46.46,46.52,67853.6532
2010-05-17 10:10:00,46.52,46.58,46.49,46.54,35609.597220714364,46.52,46.58,46.49,46.54,35609.5972
2010-05-17 10:20:00,46.54,46.62,46.45,46.55,41580.71870589512,46.54,46.62,46.45,46.55,41580.7187
2010-05-17 10:30:00,46.55,46.68,46.5,46.6,69699.27260883726,46.55,46.68,46.5,46.6,69699.2726
2010-05-17 10:40:00,46.61,46.61,46.37,46.47,54391.48843773749,46.61,46.61,46.37,46.47,54391.4884
2010-05-17 10:50:00,46.46,46.5,46.21,46.22,47768.9718814461,46.46,46.5,46.21,46.22,47768.9719
2010-05-17 11:00:00,46.21,46.27,46.14,46.18,34632.50461404842,46.21,46.27,46.14,46.18,34632.5046
2010-05-17 11:10:00,46.18,46.18,46.05,46.06,76213.22331994354,46.18,46.18,46.05,46.06,76213.2233
2010-05-17 11:20:00,46.05,46.19,46.04,46.16,49831.72293996309,46.05,46.19,46.04,46.16,49831.7229
2010-05-17 11:30:00,46.15,46.2,46.09,46.17,28552.817283682554,46.15,46.2,46.09,46.17,28552.8173
2010-05-17 11:40:00,46.17,46.24,46.12,46.15,53631.52752144176,46.17,46.24,46.12,46.15,53631.5275
2010-05-17 11:50:00,46.14,46.19,46.06,46.1,34741.070459233524,46.14,46.19,46.06,46.1,34741.0705
2010-05-17 12:00:00,46.11,46.11,45.72,45.74,122570.83921398329,46.11,46.11,45.72,45.74,122570.8392
2010-05-17 12:10:00,45.72,45.94,45.72,45.93,32026.924329605907,45.72,45.94,45.72,45.93,32026.9243
2010-05-17 12:20:00,45.91,46.07,45.91,46.06,63185.32189773097,45.91,46.07,45.91,46.06,63185.3219
2010-05-17 12:30:00,46.06,46.15,46.05,46.07,36478.1239821952,46.06,46.15,46.05,46.07,36478.124
2010-05-17 12:40:00,46.08,46.12,46.06,46.12,19867.549668874173,46.08,46.12,46.06,46.12,19867.5497
2010-05-17 12:50:00,46.13,46.15,46.05,46.1,53848.659211811966,46.13,46.15,46.05,46.1,53848.6592
2010-05-17 13:00:00,46.1,46.16,46.08,46.12,40820.7577895994,46.1,46.16,46.08,46.12,40820.7578
2010-05-17 13:10:00,46.12,46.17,46.11,46.15,31809.792639235697,46.12,46.17,46.11,46.15,31809.7926
2010-05-17 13:20:00,46.15,46.17,46.12,46.13,35718.16306589947,46.15,46.17,46.12,46.13,35718.1631
2010-05-17 13:30:00,46.13,46.14,46.01,46.02,198675.49668874167,46.13,46.14,46.01,46.02,198675.4967
2010-05-17 13:40:00,46.03,46.11,46.01,46.09,31701.22679405059,46.03,46.11,46.01,46.09,31701.2268
2010-05-17 13:50:00,46.1,46.3,46.1,46.29,29529.9098903485,46.1,46.3,46.1,46.29,29529.9099
2010-05-17 14:00:00,46.3,46.38,46.27,46.32,36043.860601454784,46.3,46.38,46.27,46.32,36043.8606
2010-05-17 14:10:00,46.29,46.33,46.26,46.32,24210.18347627836,46.29,46.33,46.26,46.32,24210.1835
2010-05-17 14:20:00,46.34,46.35,46.28,46.31,15416.350016284878,46.34,46.35,46.28,46.31,15416.35
2010-05-17 14:30:00,46.31,46.38,46.27,46.36,54174.35674736728,46.31,46.38,46.27,46.36,54174.3567
2010-05-17 14:40:00,46.36,46.42,46.32,46.38,42232.11377700576,46.36,46.42,46.32,46.38,42232.1138
2010-05-17 14:50:00,46.4,46.41,46.28,46.33,52654.43491477581,46.4,46.41,46.28,46.33,52654.4349
2010-05-17 15:00:00,46.33,46.45,46.3,46.31,61991.097600694826,46.33,46.45,46.3,46.31,61991.0976
2010-05-17 15:10:00,46.31,46.42,46.27,46.29,43317.7722288568,46.31,46.42,46.27,46.29,43317.7722
2010-05-17 15:20:00,46.29,46.45,46.26,46.44,64488.11203995223,46.29,46.45,46.26,46.44,64488.112
2010-05-17 15:30:00,46.43,46.64,46.33,46.62,78601.67191401585,46.43,46.64,46.33,46.62,78601.6719
2010-05-17 15:40:00,46.61,46.67,46.52,46.64,76213.22331994354,46.61,46.67,46.52,46.64,76213.2233
2010-05-17 15:50:00,46.63,46.65,46.55,46.58,197806.96992726089,46.63,46.65,46.55,46.58,197806.9699
2010-05-18 09:30:00,46.69,47.09,46.69,46.87,80555.85712734774,46.69,47.09,46.69,46.87,80555.8571
2010-05-18 09:40:00,46.87,46.97,46.83,46.95,33546.84616219738,46.87,46.97,46.83,46.95,33546.8462
2010-05-18 09:50:00,46.96,47.09,46.94,47.04,51243.07892736945,46.96,47.09,46.94,47.04,51243.0789
2010-05-18 10:00:00,47.0,47.07,46.89,47.05,52111.605688850286,47.0,47.07,46.89,47.05,52111.6057
2010-05-18 10:10:00,47.05,47.19,47.04,47.16,39626.53349256324,47.05,47.19,47.04,47.16,39626.5335
2010-05-18 10:20:00,47.15,47.17,47.08,47.08,29855.60742590381,47.15,47.17,47.08,47.08,29855.6074
2010-05-18 10:30:00,47.1,47.18,47.09,47.18,45163.39159700358,47.1,47.18,47.09,47.18,45163.3916
2010-05-18 10:40:00,47.18,47.21,46.94,46.95,106720.225816958,47.18,47.21,46.94,46.95,106720.2258
2010-05-18 10:50:00,46.95,46.97,46.61,46.64,124416.45858213009,46.95,46.97,46.61,46.64,124416.4586
2010-05-18 11:00:00,46.66,46.82,46.66,46.8,37129.51905330584,46.66,46.82,46.66,46.8,37129.5191
2010-05-18 11:10:00,46.79,46.85,46.76,46.84,20736.07643035501,46.79,46.85,46.76,46.84,20736.0764
2010-05-18 11:20:00,46.84,46.88,46.76,46.88,24210.18347627836,46.84,46.88,46.76,46.88,24210.1835
2010-05-18 11:30:00,46.88,46.88,46.83,46.83,23558.788405167736,46.88,46.88,46.83,46.83,23558.7884
2010-05-18 11:40:00,46.84,46.84,46.59,46.59,53740.09336662686,46.84,46.84,46.59,46.59,53740.0934
2010-05-18 11:50:00,46.56,46.63,46.55,46.6,65248.07295624797,46.56,46.63,46.55,46.6,65248.073
2010-05-18 12:00:00,46.59,46.62,46.52,46.61,47334.70850070568,46.59,46.62,46.52,46.61,47334.7085
2010-05-18 12:10:00,46.62,46.69,46.61,46.68,15633.481706655088,46.62,46.69,46.61,46.68,15633.4817
2010-05-18 12:20:00,46.67,46.78,46.64,46.78,43969.16729996744,46.67,46.78,46.64,46.78,43969.1673
2010-05-18 12:30:00,46.77,46.82,46.76,46.81,42992.07469330149,46.77,46.82,46.76,46.81,42992.0747
2010-05-18 12:40:00,46.81,46.89,46.79,46.88,31918.3584844208,46.81,46.89,46.79,46.88,31918.3585
2010-05-18 12:50:00,46.89,46.92,46.72,46.76,59602.64900662252,46.89,46.92,46.72,46.76,59602.649
2010-05-18 13:00:00,46.76,46.76,46.52,46.64,42992.07469330149,46.76,46.76,46.52,46.64,42992.0747
2010-05-18 13:10:00,46.65,46.65,46.52,46.6,30832.700032569755,46.65,46.65,46.52,46.6,30832.7
2010-05-18 13:20:00,46.61,46.66,46.59,46.64,22798.827488872,46.61,46.66,46.59,46.64,22798.8275
2010-05-18 13:30:00,46.64,46.67,46.6,46.64,29747.041580718706,46.64,46.67,46.6,46.64,29747.0416
2010-05-18 13:40:00,46.64,46.67,46.54,46.63,51025.94723699924,46.64,46.67,46.54,46.63,51025.9472
2010-05-18 13:50:00,46.64,46.66,46.6,46.61,33438.28031701227,46.64,46.66,46.6,46.61,33438.2803
2010-05-18 14:00:00,46.61,46.68,46.59,46.66,69265.00922809684,46.61,46.68,46.59,46.66,69265.0092
2010-05-18 14:10:00,46.66,46.7,46.63,46.65,46357.615894039736,46.66,46.7,46.63,46.65,46357.6159
2010-05-18 14:20:00,46.64,46.69,46.59,46.65,100097.7092606666,46.64,46.69,46.59,46.65,100097.7093
2010-05-18 14:30:00,46.65,46.65,46.46,46.52,104983.17229399632,46.65,46.65,46.46,46.52,104983.1723
2010-05-18 14:40:00,46.52,46.75,46.52,46.69,103897.51384214529,46.52,46.75,46.52,46.69,103897.5138
2010-05-18 14:50:00,46.69,46.77,46.67,46.72,72087.72120290957,46.69,46.77,46.67,46.72,72087.7212
2010-05-18 15:00:00,46.72,46.78,46.61,46.77,79578.7645206818,46.72,46.78,46.61,46.77,79578.7645
2010-05-18 15:10:00,46.76,46.98,46.75,46.86,78275.97437846054,46.76,46.98,46.75,46.86,78275.9744
2010-05-18 15:20:00,46.87,46.88,46.65,46.65,70459.233525133,46.87,46.88,46.65,46.65,70459.2335
2010-05-18 15:30:00,46.65,46.71,46.64,46.7,99554.88003474109,46.65,46.71,46.64,46.7,99554.88
2010-05-18 15:40:00,46.7,46.93,46.67,46.77,192704.37520356092,46.7,46.93,46.67,46.77,192704.3752
2010-05-18 15:50:00,46.76,46.8,46.67,46.68,200303.9843665183,46.76,46.8,46.67,46.68,200303.9844
2010-05-19 09:30:00,46.52,46.76,46.3,46.5,116925.41526435784,46.52,46.76,46.3,46.5,116925.4153
2010-05-19 09:40:00,46.49,46.91,46.41,46.87,132776.02866138314,46.49,46.91,46.41,46.87,132776.0287
2010-05-19 09:50:00,46.89,47.01,46.87,46.97,119639.56139398544,46.89,47.01,46.87,46.97,119639.5614
2010-05-19 10:00:00,46.99,46.99,46.74,46.77,69047.87753772663,46.99,46.99,46.74,46.77,69047.8775
2010-05-19 10:10:00,46.77,46.81,46.53,46.63,79144.50113994138,46.77,46.81,46.53,46.63,79144.5011
2010-05-19 10:20:00,46.64,46.78,46.48,46.78,179350.77624579307,46.64,46.78,46.48,46.78,179350.7762
2010-05-19 10:30:00,46.76,46.86,46.58,46.64,82727.17403104983,46.76,46.86,46.58,46.64,82727.174
2010-05-19 10:40:00,46.64,46.72,46.52,46.52,121376.61491694712,46.64,46.72,46.52,46.52,121376.6149
2010-05-19 10:50:00,46.53,46.54,46.41,46.46,63402.45358810118,46.53,46.54,46.41,46.46,63402.4536
2010-05-19 11:00:00,46.45,46.49,46.3,46.34,76864.61839105417,46.45,46.49,46.3,46.34,76864.6184
2010-05-19 11:10:00,46.33,46.35,46.2,46.23,83161.43741179025,46.33,46.35,46.2,46.23,83161.4374
2010-05-19 11:20:00,46.23,46.26,46.08,46.15,43100.640538486594,46.23,46.26,46.08,46.15,43100.6405
2010-05-19 11:30:00,46.14,46.23,46.06,46.2,37780.91412441646,46.14,46.23,46.06,46.2,37780.9141
2010-05-19 11:40:00,46.2,46.22,46.1,46.17,68613.61415698621,46.2,46.22,46.1,46.17,68613.6142
2010-05-19 11:50:00,46.17,46.32,46.17,46.29,56671.37118662469,46.17,46.32,46.17,46.29,56671.3712
2010-05-19 12:00:00,46.29,46.35,46.23,46.27,36478.1239821952,46.29,46.35,46.23,46.27,36478.124
2010-05-19 12:10:00,46.26,46.35,46.25,46.29,41797.85039626533,46.26,46.35,46.25,46.29,41797.8504
2010-05-19 12:20:00,46.29,46.51,46.29,46.42,38540.87504071219,46.29,46.51,46.29,46.42,38540.875
2010-05-19 12:30:00,46.41,46.48,46.36,46.48,29855.60742590381,46.41,46.48,46.36,46.48,29855.6074
2010-05-19 12:40:00,46.48,46.49,46.38,46.38,32244.05601997612,46.48,46.49,46.38,46.38,32244.056
2010-05-19 12:50:00,46.38,46.57,46.38,46.56,39735.09933774835,46.38,46.57,46.38,46.56,39735.0993
2010-05-19 13:00:00,46.55,46.58,46.42,46.52,58951.25393551189,46.55,46.58,46.42,46.52,58951.2539
2010-05-19 13:10:00,46.52,46.52,46.46,46.48,26598.632070350668,46.52,46.52,46.46,46.48,26598.6321
2010-05-19 13:20:00,46.49,46.6,46.48,46.58,45380.52328737379,46.49,46.6,46.48,46.58,45380.5233
2010-05-19 13:30:00,46.58,46.59,46.46,46.51,33329.71447182717,46.58,46.59,46.46,46.51,33329.7145
2010-05-19 13:40:00,46.52,46.63,46.52,46.62,29421.344045163394,46.52,46.63,46.52,46.62,29421.344
2010-05-19 13:50:00,46.62,46.65,46.58,46.59,26055.802844425143,46.62,46.65,46.58,46.59,26055.8028
2010-05-19 14:00:00,46.59,46.68,46.58,46.6,30724.13418738465,46.59,46.68,46.58,46.6,30724.1342
2010-05-19 14:10:00,46.59,46.62,46.53,46.55,29638.4757355336,46.59,46.62,46.53,46.55,29638.4757
2010-05-19 14:20:00,46.54,46.6,46.49,46.58,36369.5581370101,46.54,46.6,46.49,46.58,36369.5581
2010-05-19 14:30:00,46.59,46.6,46.48,46.51,52980.132450331126,46.59,46.6,46.48,46.51,52980.1325
2010-05-19 14:40:00,46.51,46.7,46.51,46.69,56671.37118662469,46.51,46.7,46.51,46.69,56671.3712
2010-05-19 14:50:00,46.69,46.69,46.53,46.58,56019.97611551406,46.69,46.69,46.53,46.58,56019.9761
2010-05-19 15:00:00,46.59,46.61,46.34,46.34,75453.26240364781,46.59,46.61,46.34,46.34,75453.2624
2010-05-19 15:10:00,46.35,46.51,46.32,46.5,40820.7577895994,46.35,46.51,46.32,46.5,40820.7578
2010-05-19 15:20:00,46.5,46.61,46.41,46.61,63402.45358810118,46.5,46.61,46.41,46.61,63402.4536
2010-05-19 15:30:00,46.61,46.75,46.52,46.66,67636.52155032028,46.61,46.75,46.52,46.66,67636.5216
2010-05-19 15:40:00,46.68,46.73,46.51,46.54,86418.4127673434,46.68,46.73,46.51,46.54,86418.4128
2010-05-19 15:50:00,46.54,46.56,46.4,46.47,185864.72695689937,46.54,46.56,46.4,46.47,185864.727
2010-05-20 09:30:00,46.19,46.19,45.64,46.07,111822.8205406579,46.19,46.19,45.64,46.07,111822.8205
2010-05-20 09:40:00,46.08,46.08,45.92,46.06,138095.75507545326,46.08,46.08,45.92,46.06,138095.7551
2010-05-20 09:50:00,46.06,46.13,46.04,46.05,46031.91835848442,46.06,46.13,46.04,46.05,46031.9184
2010-05-20 10:00:00,46.05,46.34,46.0,46.22,108023.01595917925,46.05,46.34,46.0,46.22,108023.016
2010-05-20 10:10:00,46.22,46.22,45.82,45.87,90543.91488437736,46.22,46.22,45.82,45.87,90543.9149
2010-05-20 10:20:00,45.86,45.97,45.64,45.94,180110.7371620888,45.86,45.97,45.64,45.94,180110.7372
2010-05-20 10:30:00,45.94,46.1,45.92,46.08,112257.08392139833,45.94,46.1,45.92,46.08,112257.0839
2010-05-20 10:40:00,46.07,46.1,45.98,46.03,94235.15362067094,46.07,46.1,45.98,46.03,94235.1536
2010-05-20 10:50:00,46.03,46.1,45.99,46.05,238736.29356204532,46.03,46.1,45.99,46.05,238736.2936
2010-05-20 11:00:00,46.06,46.1,45.99,46.08,65248.07295624797,46.06,46.1,45.99,46.08,65248.073
2010-05-20 11:10:00,46.09,46.1,45.98,46.04,57865.59548366084,46.09,46.1,45.98,46.04,57865.5955
2010-05-20 11:20:00,46.03,46.06,46.0,46.06,64922.37542069265,46.03,46.06,46.0,46.06,64922.3754
2010-05-20 11:30:00,46.05,46.05,45.94,45.97,58408.42470958637,46.05,46.05,45.94,45.97,58408.4247
2010-05-20 11:40:00,45.96,46.01,45.87,45.96,80447.29128216264,45.96,46.01,45.87,45.96,80447.2913
2010-05-20 11:50:00,45.95,46.06,45.94,46.02,231788.0794701987,45.95,46.06,45.94,46.02,231788.0795
2010-05-20 12:00:00,46.01,46.01,45.92,45.95,71002.06275105852,46.01,46.01,45.92,45.95,71002.0628
2010-05-20 12:10:00,45.94,45.94,45.78,45.8,80121.59374660732,45.94,45.94,45.78,45.8,80121.5937
2010-05-20 12:20:00,45.82,46.04,45.82,46.04,64270.98034958202,45.82,46.04,45.82,46.04,64270.9803
2010-05-20 12:30:00,46.04,46.04,45.95,46.01,71544.89197698404,46.04,46.04,45.95,46.01,71544.892
2010-05-20 12:40:00,46.01,46.04,45.93,45.93,31809.792639235697,46.01,46.04,45.93,45.93,31809.7926
2010-05-20 12:50:00,45.92,45.94,45.84,45.85,68505.0483118011,45.92,45.94,45.84,45.85,68505.0483
2010-05-20 13:00:00,45.83,45.97,45.79,45.81,53848.659211811966,45.83,45.97,45.79,45.81,53848.6592
2010-05-20 13:10:00,45.8,45.85,45.73,45.83,33004.01693627185,45.8,45.85,45.73,45.83,33004.0169
2010-05-20 13:20:00,45.82,46.11,45.81,46.0,54282.92259255239,45.82,46.11,45.81,46.0,54282.9226
2010-05-20 13:30:00,46.0,46.17,45.96,46.0,49397.45955922267,46.0,46.17,45.96,46.0,49397.4596
2010-05-20 13:40:00,45.99,46.18,45.95,45.97,49180.32786885246,45.99,46.18,45.95,45.97,49180.3279
2010-05-20 13:50:00,45.96,46.06,45.91,45.97,43209.2063836717,45.96,46.06,45.91,45.97,43209.2064
2010-05-20 14:00:00,45.97,45.98,45.75,45.9,64379.54619476713,45.97,45.98,45.75,45.9,64379.5462
2010-05-20 14:10:00,45.9,46.05,45.9,46.05,48528.93279774183,45.9,46.05,45.9,46.05,48528.9328
2010-05-20 14:20:00,46.05,46.07,45.9,45.95,89566.82227771144,46.05,46.07,45.9,45.95,89566.8223
2010-05-20 14:30:00,45.94,46.1,45.87,46.08,65030.94126587776,45.94,46.1,45.87,46.08,65030.9413
2010-05-20 14:40:00,46.09,46.16,45.98,46.09,85224.18847030724,46.09,46.16,45.98,46.09,85224.1885
2010-05-20 14:50:00,46.08,46.15,45.92,45.93,93366.6268591901,46.08,46.15,45.92,45.93,93366.6269
2010-05-20 15:00:00,45.93,46.09,45.89,45.97,179133.64455542288,45.93,46.09,45.89,45.97,179133.6446
2010-05-20 15:10:00,45.96,46.02,45.9,45.95,90435.34903919228,45.96,46.02,45.9,45.95,90435.349
2010-05-20 15:20:00,45.95,46.08,45.92,45.97,118336.7712517642,45.95,46.08,45.92,45.97,118336.7713
2010-05-20 15:30:00,45.95,46.01,45.79,45.81,195852.784713929,45.95,46.01,45.79,45.81,195852.7847
2010-05-20 15:40:00,45.82,45.87,45.64,45.72,139398.54521767452,45.82,45.87,45.64,45.72,139398.5452
2010-05-20 15:50:00,45.72,45.73,45.36,45.36,370643.7954619477,45.72,45.73,45.36,45.36,370643.7955
2010-05-21 09:30:00,45.05,45.55,44.91,45.25,681033.5468461622,45.05,45.55,44.91,45.25,681033.5468
2010-05-21 09:40:00,45.26,45.47,45.23,45.4,104223.21137770056,45.26,45.47,45.23,45.4,104223.2114
2010-05-21 09:50:00,45.4,46.05,45.4,46.0,168602.7575724677,45.4,46.05,45.4,46.0,168602.7576
2010-05-21 10:00:00,46.0,46.06,45.68,45.69,154923.4610791445,46.0,46.06,45.68,45.69,154923.4611
2010-05-21 10:10:00,45.7,45.75,45.47,45.48,108240.14764954946,45.7,45.75,45.47,45.48,108240.1476
2010-05-21 10:20:00,45.47,45.49,45.2,45.22,143198.3497991532,45.47,45.49,45.2,45.22,143198.3498
2010-05-21 10:30:00,45.23,45.33,45.08,45.18,123656.49766583434,45.23,45.33,45.08,45.18,123656.4977
2010-05-21 10:40:00,45.18,45.4,45.07,45.1,129627.6191510151,45.18,45.4,45.07,45.1,129627.6192
2010-05-21 10:50:00,45.08,45.22,44.97,45.11,102269.0261643687,45.08,45.22,44.97,45.11,102269.0262
2010-05-21 11:00:00,45.13,45.25,45.12,45.13,62751.05851699055,45.13,45.25,45.12,45.13,62751.0585
2010-05-21 11:10:00,45.13,45.24,45.08,45.18,81207.25219845837,45.13,45.24,45.08,45.18,81207.2522
2010-05-21 11:20:00,45.18,45.34,45.09,45.24,113017.04483769406,45.18,45.34,45.09,45.24,113017.0448
2010-05-21 11:30:00,45.24,45.32,45.19,45.25,97492.12897622408,45.24,45.32,45.19,45.25,97492.129
2010-05-21 11:40:00,45.28,45.41,45.24,45.31,154814.8952339594,45.28,45.41,45.24,45.31,154814.8952
2010-05-21 11:50:00,45.31,45.33,45.15,45.21,165128.65052654434,45.31,45.33,45.15,45.21,165128.6505
2010-05-21 12:00:00,45.22,45.25,45.14,45.25,43426.33807404191,45.22,45.25,45.14,45.25,43426.3381
2010-05-21 12:10:00,45.24,45.31,45.19,45.3,52220.17153403539,45.24,45.31,45.19,45.3,52220.1715
2010-05-21 12:20:00,45.32,45.33,45.23,45.24,38758.0067310824,45.32,45.33,45.23,45.24,38758.0067
2010-05-21 12:30:00,45.23,45.23,45.12,45.21,41689.28455108023,45.23,45.23,45.12,45.21,41689.2846
2010-05-21 12:40:00,45.21,45.24,45.06,45.07,55151.449354033226,45.21,45.24,45.06,45.07,55151.4494
2010-05-21 12:50:00,45.06,45.19,45.06,45.16,48311.801107371626,45.06,45.19,45.06,45.16,48311.8011
2010-05-21 13:00:00,45.17,45.18,45.12,45.15,68613.61415698621,45.17,45.18,45.12,45.15,68613.6142
2010-05-21 13:10:00,45.16,45.32,45.16,45.24,134513.08218434482,45.16,45.32,45.16,45.24,134513.0822
2010-05-21 13:20:00,45.25,45.26,45.19,45.23,64162.41450439692,45.25,45.26,45.19,45.23,64162.4145
2010-05-21 13:30:00,45.24,45.34,45.21,45.31,72956.24796439041,45.24,45.34,45.21,45.31,72956.248
2010-05-21 13:40:00,45.3,45.36,45.29,45.31,45054.82575181848,45.3,45.36,45.29,45.31,45054.8258
2010-05-21 13:50:00,45.3,45.3,45.24,45.25,25295.84192812941,45.3,45.3,45.24,45.25,25295.8419
2010-05-21 14:00:00,45.25,45.29,45.17,45.22,44294.86483552275,45.25,45.29,45.17,45.22,44294.8648
2010-05-21 14:10:00,45.22,45.25,45.12,45.15,54065.790902182176,45.22,45.25,45.12,45.15,54065.7909
2010-05-21 14:20:00,45.14,45.16,45.06,45.13,81967.21311475411,45.14,45.16,45.06,45.13,81967.2131
2010-05-21 14:30:00,45.14,45.18,45.12,45.13,129953.3166865704,45.14,45.18,45.12,45.13,129953.3167
2010-05-21 14:40:00,45.13,45.14,44.94,45.0,135490.17479101077,45.13,45.14,44.94,45.0,135490.1748
2010-05-21 14:50:00,45.0,45.07,44.94,45.07,124742.1561176854,45.0,45.07,44.94,45.07,124742.1561
2010-05-21 15:00:00,45.05,45.14,45.04,45.11,287265.2263597872,45.05,45.14,45.04,45.11,287265.2264
2010-05-21 15:10:00,45.11,45.12,44.92,44.97,155791.98784062534,45.11,45.12,44.92,44.97,155791.9878
2010-05-21 15:20:00,44.97,45.14,44.97,45.07,242536.09814352405,44.97,45.14,44.97,45.07,242536.0981
2010-05-21 15:30:00,45.06,45.07,44.9,44.93,148083.81283248292,45.06,45.07,44.9,44.93,148083.8128
2010-05-21 15:40:00,44.94,45.15,44.89,45.0,255563.99956573665,44.94,45.15,44.89,45.0,255563.9996
2010-05-21 15:50:00,45.0,45.13,44.99,45.12,456627.94484855066,45.0,45.13,44.99,45.12,456627.9448
2010-05-24 09:30:00,44.94,45.0,44.61,44.76,217783.08544132017,44.94,45.0,44.61,44.76,217783.0854
2010-05-24 09:40:00,44.77,44.77,44.42,44.7,193681.4678102269,44.77,44.77,44.42,44.7,193681.4678
2010-05-24 09:50:00,44.7,44.74,44.56,44.6,105743.13321029204,44.7,44.74,44.56,44.6,105743.1332
2010-05-24 10:00:00,44.63,45.01,44.61,44.98,173271.08891542722,44.63,45.01,44.61,44.98,173271.0889
2010-05-24 10:10:00,44.98,45.11,44.96,45.04,128759.09238953426,44.98,45.11,44.96,45.04,128759.0924
2010-05-24 10:20:00,45.03,45.11,44.91,44.93,123656.49766583434,45.03,45.11,44.91,44.93,123656.4977
2010-05-24 10:30:00,44.93,45.0,44.85,44.98,75236.13071327761,44.93,45.0,44.85,44.98,75236.1307
2010-05-24 10:40:00,44.98,45.0,44.79,44.81,94777.98284659648,44.98,45.0,44.79,44.81,94777.9828
2010-05-24 10:50:00,44.8,44.9,44.77,44.84,82075.77895993921,44.8,44.9,44.77,44.84,82075.779
2010-05-24 11:00:00,44.84,44.89,44.83,44.86,78058.84268809033,44.84,44.89,44.83,44.86,78058.8427
2010-05-24 11:10:00,44.87,44.9,44.84,44.88,128867.65823471936,44.87,44.9,44.84,44.88,128867.6582
2010-05-24 11:20:00,44.87,44.9,44.75,44.77,73607.64303550104,44.87,44.9,44.75,44.77,73607.643
2010-05-24 11:30:00,44.77,44.81,44.75,44.77,71544.89197698404,44.77,44.81,44.75,44.77,71544.892
2010-05-24 11:40:00,44.77,44.79,44.71,44.79,75127.56486809251,44.77,44.79,44.71,44.79,75127.5649
2010-05-24 11:50:00,44.78,44.78,44.65,44.66,93475.1927043752,44.78,44.78,44.65,44.66,93475.1927
2010-05-24 12:00:00,44.65,44.77,44.65,44.77,95863.64129844752,44.65,44.77,44.65,44.77,95863.6413
2010-05-24 12:10:00,44.77,44.77,44.61,44.65,111714.2546954728,44.77,44.77,44.61,44.65,111714.2547
2010-05-24 12:20:00,44.65,44.77,44.63,44.77,43426.33807404191,44.65,44.77,44.63,44.77,43426.3381
2010-05-24 12:30:00,44.77,44.83,44.75,44.75,47226.142655520576,44.77,44.83,44.75,44.75,47226.1427
2010-05-24 12:40:00,44.76,44.76,44.68,44.72,54608.6201281077,44.76,44.76,44.68,44.72,54608.6201
2010-05-24 12:50:00,44.72,44.77,44.71,44.76,40712.19194441429,44.72,44.77,44.71,44.76,40712.1919
2010-05-24 13:00:00,44.76,44.77,44.61,44.62,94452.28531104117,44.76,44.77,44.61,44.62,94452.2853
2010-05-24 13:10:00,44.62,44.63,44.56,44.59,57322.76625773532,44.62,44.63,44.56,44.59,57322.7663
2010-05-24 13:20:00,44.59,44.63,44.55,44.61,97166.43144066876,44.59,44.63,44.55,44.61,97166.4314
2010-05-24 13:30:00,44.6,44.65,44.52,44.57,63511.01943328629,44.6,44.65,44.52,44.57,63511.0194
2010-05-24 13:40:00,44.57,44.66,44.55,44.62,74041.90641624146,44.57,44.66,44.55,44.62,74041.9064
2010-05-24 13:50:00,44.62,44.65,44.54,44.59,79144.50113994138,44.62,44.65,44.54,44.59,79144.5011
2010-05-24 14:00:00,44.6,44.63,44.56,44.62,58408.42470958637,44.6,44.63,44.56,44.62,58408.4247
2010-05-24 14:10:00,44.64,44.8,44.63,44.8,65573.77049180328,44.64,44.8,44.63,44.8,65573.7705
2010-05-24 14:20:00,44.8,44.87,44.77,44.87,82618.60818586472,44.8,44.87,44.77,44.87,82618.6082
2010-05-24 14:30:00,44.87,44.9,44.79,44.86,126044.94625990665,44.87,44.9,44.79,44.86,126044.9463
2010-05-24 14:40:00,44.86,44.89,44.76,44.79,118771.0346325046,44.86,44.89,44.76,44.79,118771.0346
2010-05-24 14:50:00,44.8,44.9,44.78,44.87,73064.81380957551,44.8,44.9,44.78,44.87,73064.8138
2010-05-24 15:00:00,44.86,44.89,44.72,44.72,76538.92085549886,44.86,44.89,44.72,44.72,76538.9209
2010-05-24 15:10:00,44.71,44.87,44.71,44.82,104006.07968733036,44.71,44.87,44.71,44.82,104006.0797
2010-05-24 15:20:00,44.83,44.91,44.77,44.83,96949.29975029857,44.83,44.91,44.77,44.83,96949.2998
2010-05-24 15:30:00,44.83,44.91,44.82,44.88,104114.64553251548,44.83,44.91,44.82,44.88,104114.6455
2010-05-24 15:40:00,44.89,44.93,44.71,44.73,161437.4117902508,44.89,44.93,44.71,44.73,161437.4118
2010-05-24 15:50:00,44.72,44.73,44.46,44.47,318966.4531538378,44.72,44.73,44.46,44.47,318966.4532
2010-05-25 09:30:00,44.09,44.09,43.47,43.49,118662.4687873195,44.09,44.09,43.47,43.49,118662.4688
2010-05-25 09:40:00,43.5,43.9,43.38,43.84,95320.812072522,43.5,43.9,43.38,43.84,95320.8121
2010-05-25 09:50:00,43.84,43.9,43.7,43.72,75453.26240364781,43.84,43.9,43.7,43.72,75453.2624
2010-05-25 10:00:00,43.73,43.86,43.62,43.69,102594.723699924,43.73,43.86,43.62,43.69,102594.7237
2010-05-25 10:10:00,43.69,43.92,43.65,43.81,62099.66344587993,43.69,43.92,43.65,43.81,62099.6634
2010-05-25 10:20:00,43.83,44.02,43.77,43.95,68179.35077624579,43.83,44.02,43.77,43.95,68179.3508
2010-05-25 10:30:00,43.95,44.01,43.83,43.94,60362.60992291825,43.95,44.01,43.83,43.94,60362.6099
2010-05-25 10:40:00,43.94,43.94,43.75,43.76,45054.82575181848,43.94,43.94,43.75,43.76,45054.8258
2010-05-25 10:50:00,43.76,44.03,43.73,44.02,58625.55639995658,43.76,44.03,43.73,44.02,58625.5564
2010-05-25 11:00:00,44.03,44.16,44.02,44.07,75236.13071327761,44.03,44.16,44.02,44.07,75236.1307
2010-05-25 11:10:00,44.07,44.07,43.95,43.95,55802.84442514385,44.07,44.07,43.95,43.95,55802.8444
2010-05-25 11:20:00,43.96,44.01,43.91,43.96,58408.42470958637,43.96,44.01,43.91,43.96,58408.4247
2010-05-25 11:30:00,43.95,43.96,43.85,43.92,75018.9990229074,43.95,43.96,43.85,43.92,75018.999
2010-05-25 11:40:00,43.93,43.95,43.87,43.92,36043.860601454784,43.93,43.95,43.87,43.92,36043.8606
2010-05-25 11:50:00,43.91,44.05,43.91,44.05,34198.241233308,43.91,44.05,43.91,44.05,34198.2412
2010-05-25 12:00:00,44.05,44.12,44.01,44.01,46031.91835848442,44.05,44.12,44.01,44.01,46031.9184
2010-05-25 12:10:00,43.99,44.04,43.97,43.99,32678.319400716537,43.99,44.04,43.97,43.99,32678.3194
2010-05-25 12:20:00,43.98,44.05,43.93,43.94,38975.13842145261,43.98,44.05,43.93,43.94,38975.1384
2010-05-25 12:30:00,43.94,43.94,43.84,43.94,41037.889479969606,43.94,43.94,43.84,43.94,41037.8895
2010-05-25 12:40:00,43.94,43.94,43.83,43.89,49614.59124959288,43.94,43.94,43.83,43.89,49614.5912
2010-05-25 12:50:00,43.91,43.99,43.87,43.95,27358.592986646403,43.91,43.99,43.87,43.95,27358.593
2010-05-25 13:00:00,43.95,43.96,43.89,43.91,50483.11801107372,43.95,43.96,43.89,43.91,50483.118
2010-05-25 13:10:00,43.91,43.93,43.86,43.91,34849.63630441863,43.91,43.93,43.86,43.91,34849.6363
2010-05-25 13:20:00,43.91,44.06,43.89,44.04,26707.197915535773,43.91,44.06,43.89,44.04,26707.1979
2010-05-25 13:30:00,44.04,44.06,43.98,43.99,33763.97785256759,44.04,44.06,43.98,43.99,33763.9779
2010-05-25 13:40:00,43.99,43.99,43.93,43.96,28661.38312886766,43.99,43.99,43.93,43.96,28661.3831
2010-05-25 13:50:00,43.95,43.99,43.87,43.92,57431.33210292042,43.95,43.99,43.87,43.92,57431.3321
2010-05-25 14:00:00,43.92,44.05,43.87,43.95,52220.17153403539,43.92,44.05,43.87,43.95,52220.1715
2010-05-25 14:10:00,43.96,44.09,43.95,44.09,32352.62186516122,43.96,44.09,43.95,44.09,32352.6219
2010-05-25 14:20:00,44.09,44.19,44.07,44.15,35609.597220714364,44.09,44.19,44.07,44.15,35609.5972
2010-05-25 14:30:00,44.14,44.19,44.05,44.07,39300.83595700793,44.14,44.19,44.05,44.07,39300.836
2010-05-25 14:40:00,44.06,44.36,44.03,44.31,97057.86559548366,44.06,44.36,44.03,44.31,97057.8656
2010-05-25 14:50:00,44.31,44.35,44.17,44.19,115188.36174139616,44.31,44.35,44.17,44.19,115188.3617
2010-05-25 15:00:00,44.19,44.28,44.11,44.25,92606.66594289435,44.19,44.28,44.11,44.25,92606.6659
2010-05-25 15:10:00,44.24,44.26,44.15,44.18,40929.3236347845,44.24,44.26,44.15,44.18,40929.3236
2010-05-25 15:20:00,44.19,44.48,44.19,44.47,97817.8265117794,44.19,44.48,44.19,44.47,97817.8265
2010-05-25 15:30:00,44.47,44.61,44.44,44.46,167299.96743024644,44.47,44.61,44.44,44.46,167299.9674
2010-05-25 15:40:00,44.45,44.54,44.4,44.53,126044.94625990665,44.45,44.54,44.4,44.53,126044.9463
2010-05-25 15:50:00,44.54,44.56,44.3,44.52,251655.62913907284,44.54,44.56,44.3,44.52,251655.6291
2010-05-26 09:30:00,44.3,44.64,44.15,44.6,129844.7508413853,44.3,44.64,44.15,44.6,129844.7508
2010-05-26 09:40:00,44.6,44.6,44.25,44.3,98794.91911844534,44.6,44.6,44.25,44.3,98794.9191
2010-05-26 09:50:00,44.3,44.63,44.26,44.54,73499.07719031593,44.3,44.63,44.26,44.54,73499.0772
2010-05-26 10:00:00,44.56,44.65,44.45,44.51,69590.70676365215,44.56,44.65,44.45,44.51,69590.7068
2010-05-26 10:10:00,44.52,44.69,44.52,44.67,93258.061014005,44.52,44.69,44.52,44.67,93258.061
2010-05-26 10:20:00,44.67,44.82,44.66,44.82,73064.81380957551,44.67,44.82,44.66,44.82,73064.8138
2010-05-26 10:30:00,44.82,44.89,44.77,44.81,68505.0483118011,44.82,44.89,44.77,44.81,68505.0483
2010-05-26 10:40:00,44.8,44.83,44.66,44.73,60688.307458473566,44.8,44.83,44.66,44.73,60688.3075
2010-05-26 10:50:00,44.72,44.77,44.52,44.55,52003.03984366518,44.72,44.77,44.52,44.55,52003.0398
2010-05-26 11:00:00,44.54,44.55,44.44,44.54,49831.72293996309,44.54,44.55,44.44,44.54,49831.7229
2010-05-26 11:10:00,44.54,44.6,44.53,44.53,61014.00499402888,44.54,44.6,44.53,44.53,61014.005
2010-05-26 11:20:00,44.53,44.54,44.28,44.29,70459.233525133,44.53,44.54,44.28,44.29,70459.2335
2010-05-26 11:30:00,44.28,44.29,44.12,44.13,117685.37618065358,44.28,44.29,44.12,44.13,117685.3762
2010-05-26 11:40:00,44.12,44.16,44.07,44.09,70024.97014439257,44.12,44.16,44.07,44.09,70024.9701
2010-05-26 11:50:00,44.1,44.1,44.04,44.06,49397.45955922267,44.1,44.1,44.04,44.06,49397.4596
2010-05-26 12:00:00,44.07,44.23,44.05,44.22,39517.96764737814,44.07,44.23,44.05,44.22,39517.9676
2010-05-26 12:10:00,44.22,44.24,44.14,44.24,76104.65747475844,44.22,44.24,44.14,44.24,76104.6575
2010-05-26 12:20:00,44.23,44.26,44.18,44.18,36912.38736293562,44.23,44.26,44.18,44.18,36912.3874
2010-05-26 12:30:00,44.19,44.28,44.18,44.28,29638.4757355336,44.19,44.28,44.18,44.28,29638.4757
2010-05-26 12:40:00,44.27,44.28,44.19,44.22,37455.21658886115,44.27,44.28,44.19,44.22,37455.2166
2010-05-26 12:50:00,44.19,44.32,44.19,44.26,38323.74335034198,44.19,44.32,44.19,44.26,38323.7434
2010-05-26 13:00:00,44.27,44.32,44.26,44.32,27575.724677016613,44.27,44.32,44.26,44.32,27575.7247
2010-05-26 13:10:00,44.31,44.36,44.28,44.28,34849.63630441863,44.31,44.36,44.28,44.28,34849.6363
2010-05-26 13:20:00,44.29,44.37,44.29,44.35,34523.938768863314,44.29,44.37,44.29,44.35,34523.9388
2010-05-26 13:30:00,44.35,44.38,44.32,44.37,38432.30919552709,44.35,44.38,44.32,44.37,38432.3092
2010-05-26 13:40:00,44.38,44.4,44.32,44.34,21930.300727391164,44.38,44.4,44.32,44.34,21930.3007
2010-05-26 13:50:00,44.34,44.41,44.31,44.39,41906.41624145044,44.34,44.41,44.31,44.39,41906.4162
2010-05-26 14:00:00,44.41,44.42,44.37,44.38,33655.41200738248,44.41,44.42,44.37,44.38,33655.412
2010-05-26 14:10:00,44.38,44.41,44.27,44.3,45271.95744218869,44.38,44.41,44.27,44.3,45271.9574
2010-05-26 14:20:00,44.3,44.31,44.16,44.21,64379.54619476713,44.3,44.31,44.16,44.21,64379.5462
2010-05-26 14:30:00,44.22,44.25,44.01,44.13,75344.6965584627,44.22,44.25,44.01,44.13,75344.6966
2010-05-26 14:40:00,44.12,44.18,44.04,44.07,42992.07469330149,44.12,44.18,44.04,44.07,42992.0747
2010-05-26 14:50:00,44.07,44.08,43.95,44.03,50265.98632070351,44.07,44.08,43.95,44.03,50265.9863
2010-05-26 15:00:00,44.04,44.17,44.04,44.08,48420.36695255672,44.04,44.17,44.04,44.08,48420.367
2010-05-26 15:10:00,44.07,44.17,43.94,43.95,54934.317663663016,44.07,44.17,43.94,43.95,54934.3177
2010-05-26 15:20:00,43.96,44.0,43.59,43.71,92172.40256215396,43.96,44.0,43.59,43.71,92172.4026
2010-05-26 15:30:00,43.7,43.82,43.6,43.81,142655.52057322767,43.7,43.82,43.6,43.81,142655.5206
2010-05-26 15:40:00,43.82,43.93,43.78,43.85,320377.80914124416,43.82,43.93,43.78,43.85,320377.8091
2010-05-26 15:50:00,43.84,43.84,43.62,43.62,511236.5649766584,43.84,43.84,43.62,43.62,511236.565
2010-05-27 09:30:00,44.16,44.35,43.92,43.95,208337.85691021604,44.16,44.35,43.92,43.95,208337.8569
2010-05-27 09:40:00,43.95,43.97,43.84,43.89,174682.44490283358,43.95,43.97,43.84,43.89,174682.4449
2010-05-27 09:50:00,43.89,44.19,43.82,44.05,237324.937574639,43.89,44.19,43.82,44.05,237324.9376
2010-05-27 10:00:00,44.05,44.05,43.69,43.69,191184.4533709695,44.05,44.05,43.69,43.69,191184.4534
2010-05-27 10:10:00,43.69,43.95,43.66,43.94,139941.37444360004,43.69,43.95,43.66,43.94,139941.3744
2010-05-27 10:20:00,43.93,44.07,43.88,44.07,56019.97611551406,43.93,44.07,43.88,44.07,56019.9761
2010-05-27 10:30:00,44.08,44.19,43.94,43.94,211594.8322657692,44.08,44.19,43.94,43.94,211594.8323
2010-05-27 10:40:00,43.95,43.97,43.84,43.87,65465.20464661818,43.95,43.97,43.84,43.87,65465.2046
2010-05-27 10:50:00,43.86,43.96,43.85,43.95,111605.6888502877,43.86,43.96,43.85,43.95,111605.6889
2010-05-27 11:00:00,43.94,43.96,43.9,43.92,61014.00499402888,43.94,43.96,43.9,43.92,61014.005
2010-05-27 11:10:00,43.92,43.94,43.84,43.93,76647.48670068396,43.92,43.94,43.84,43.93,76647.4867
2010-05-27 11:20:00,43.93,44.05,43.85,44.05,114102.70328954513,43.93,44.05,43.85,44.05,114102.7033
2010-05-27 11:30:00,44.03,44.04,43.88,43.94,102377.5920095538,44.03,44.04,43.88,43.94,102377.592
2010-05-27 11:40:00,43.94,43.98,43.91,43.96,71110.62859624362,43.94,43.98,43.91,43.96,71110.6286
2010-05-27 11:50:00,43.96,44.18,43.95,44.16,50917.38139181414,43.96,44.18,43.95,44.16,50917.3814
2010-05-27 12:00:00,44.14,44.15,44.05,44.08,39083.70426663772,44.14,44.15,44.05,44.08,39083.7043
2010-05-27 12:10:00,44.08,44.18,44.04,44.17,51243.07892736945,44.08,44.18,44.04,44.17,51243.0789
2010-05-27 12:20:00,44.16,44.18,44.09,44.09,54934.317663663016,44.16,44.18,44.09,44.09,54934.3177
2010-05-27 12:30:00,44.1,44.1,44.04,44.07,29312.77819997829,44.1,44.1,44.04,44.07,29312.7782
2010-05-27 12:40:00,44.07,44.07,43.98,43.98,15524.915861469985,44.07,44.07,43.98,43.98,15524.9159
2010-05-27 12:50:00,43.99,44.04,43.94,43.99,50917.38139181414,43.99,44.04,43.94,43.99,50917.3814
2010-05-27 13:00:00,43.99,44.01,43.93,44.0,49723.157094777984,43.99,44.01,43.93,44.0,49723.1571
2010-05-27 13:10:00,43.99,44.04,43.97,44.03,38649.4408858973,43.99,44.04,43.97,44.03,38649.4409
2010-05-27 13:20:00,44.02,44.03,44.0,44.01,39735.09933774835,44.02,44.03,44.0,44.01,39735.0993
2010-05-27 13:30:00,44.01,44.04,43.99,44.02,81315.81804364348,44.01,44.04,43.99,44.02,81315.818
2010-05-27 13:40:00,44.02,44.03,43.94,44.02,54825.75181847791,44.02,44.03,43.94,44.02,54825.7518
2010-05-27 13:50:00,44.03,44.03,43.98,44.01,33981.1095429378,44.03,44.03,43.98,44.01,33981.1095
2010-05-27 14:00:00,44.01,44.03,43.98,44.01,45163.39159700358,44.01,44.03,43.98,44.01,45163.3916
2010-05-27 14:10:00,44.01,44.07,43.98,44.04,85332.75431549235,44.01,44.07,43.98,44.04,85332.7543
2010-05-27 14:20:00,44.04,44.14,44.04,44.08,44186.29899033765,44.04,44.14,44.04,44.08,44186.299
2010-05-27 14:30:00,44.08,44.17,44.08,44.16,52654.43491477581,44.08,44.17,44.08,44.16,52654.4349
2010-05-27 14:40:00,44.16,44.19,44.14,44.19,47877.537726631206,44.16,44.19,44.14,44.19,47877.5377
2010-05-27 14:50:00,44.2,44.23,44.14,44.19,69916.40429920747,44.2,44.23,44.14,44.19,69916.4043
2010-05-27 15:00:00,44.19,44.22,44.17,44.2,55911.41027032895,44.19,44.22,44.17,44.2,55911.4103
2010-05-27 15:10:00,44.2,44.31,44.17,44.23,85549.88600586256,44.2,44.31,44.17,44.23,85549.886
2010-05-27 15:20:00,44.22,44.26,44.13,44.21,86635.54445771361,44.22,44.26,44.13,44.21,86635.5445
2010-05-27 15:30:00,44.21,44.3,44.21,44.28,137335.79415915752,44.21,44.3,44.21,44.28,137335.7942
2010-05-27 15:40:00,44.28,44.39,44.25,44.28,170122.67940505917,44.28,44.39,44.25,44.28,170122.6794
2010-05-27 15:50:00,44.28,44.49,44.25,44.48,294864.8355227446,44.28,44.49,44.25,44.48,294864.8355
2010-05-28 09:30:00,44.34,44.62,43.81,43.83,159483.2265769189,44.34,44.62,43.81,43.83,159483.2266
2010-05-28 09:40:00,43.82,43.91,43.79,43.84,95320.812072522,43.82,43.91,43.79,43.84,95320.8121
2010-05-28 09:50:00,43.84,43.89,43.8,43.88,104983.17229399632,43.84,43.89,43.8,43.88,104983.1723
2010-05-28 10:00:00,43.87,43.94,43.85,43.91,117902.5078710238,43.87,43.94,43.85,43.91,117902.5079
2010-05-28 10:10:00,43.91,43.92,43.85,43.86,194658.56041689284,43.91,43.92,43.85,43.86,194658.5604
2010-05-28 10:20:00,43.86,43.89,43.8,43.84,91303.87580067312,43.86,43.89,43.8,43.84,91303.8758
2010-05-28 10:30:00,43.84,43.85,43.82,43.82,77516.0134621648,43.84,43.85,43.82,43.82,77516.0135
2010-05-28 10:40:00,43.82,43.85,43.69,43.72,74150.47226142656,43.82,43.85,43.69,43.72,74150.4723
2010-05-28 10:50:00,43.72,43.79,43.71,43.77,61122.57083921399,43.72,43.79,43.71,43.77,61122.5708
2010-05-28 11:00:00,43.78,43.85,43.77,43.84,61014.00499402888,43.78,43.85,43.77,43.84,61014.005
2010-05-28 11:10:00,43.84,43.84,43.75,43.79,117033.98110954296,43.84,43.84,43.75,43.79,117033.9811
2010-05-28 11:20:00,43.79,43.84,43.75,43.84,149278.03712951907,43.79,43.84,43.75,43.84,149278.0371
2010-05-28 11:30:00,43.84,43.84,43.76,43.83,158831.83150580828,43.84,43.84,43.76,43.83,158831.8315
2010-05-28 11:40:00,43.82,43.88,43.81,43.86,212354.79318206487,43.82,43.88,43.81,43.86,212354.7932
2010-05-28 11:50:00,43.85,43.87,43.81,43.84,92823.79763326458,43.85,43.87,43.81,43.84,92823.7976
2010-05-28 12:00:00,43.84,43.85,43.8,43.84,57865.59548366084,43.84,43.85,43.8,43.84,57865.5955
2010-05-28 12:10:00,43.84,43.86,43.83,43.85,106937.3575073282,43.84,43.86,43.83,43.85,106937.3575
2010-05-28 12:20:00,43.85,43.86,43.84,43.84,46466.18173922484,43.85,43.86,43.84,43.84,46466.1817
2010-05-28 12:30:00,43.84,43.95,43.75,43.76,274020.1932472044,43.84,43.95,43.75,43.76,274020.1932
2010-05-28 12:40:00,43.76,43.89,43.69,43.75,186950.3854087504,43.76,43.89,43.69,43.75,186950.3854
2010-05-28 12:50:00,43.75,43.91,43.74,43.89,123765.06351101944,43.75,43.91,43.74,43.89,123765.0635
2010-05-28 13:00:00,43.89,43.95,43.85,43.86,90218.21734882206,43.89,43.95,43.85,43.86,90218.2173
2010-05-28 13:10:00,43.85,43.9,43.82,43.89,52545.86906959071,43.85,43.9,43.82,43.89,52545.8691
2010-05-28 13:20:00,43.88,43.88,43.84,43.85,56345.67365106937,43.88,43.88,43.84,43.85,56345.6737
2010-05-28 13:30:00,43.84,43.89,43.84,43.84,61231.13668439909,43.84,43.89,43.84,43.84,61231.1367
2010-05-28 13:40:00,43.84,43.88,43.84,43.85,51243.07892736945,43.84,43.88,43.84,43.85,51243.0789
2010-05-28 13:50:00,43.86,43.9,43.84,43.84,54065.790902182176,43.86,43.9,43.84,43.84,54065.7909
2010-05-28 14:00:00,43.84,43.84,43.78,43.84,85767.01769623277,43.84,43.84,43.78,43.84,85767.0177
2010-05-28 14:10:00,43.84,43.9,43.82,43.9,65899.4680273586,43.84,43.9,43.82,43.9,65899.468
2010-05-28 14:20:00,43.89,43.95,43.85,43.95,45271.95744218869,43.89,43.95,43.85,43.95,45271.9574
2010-05-28 14:30:00,43.95,43.96,43.87,43.9,99012.05080881556,43.95,43.96,43.87,43.9,99012.0508
2010-05-28 14:40:00,43.9,43.95,43.87,43.91,146021.06177396592,43.9,43.95,43.87,43.91,146021.0618
2010-05-28 14:50:00,43.92,43.96,43.87,43.9,140809.90120508088,43.92,43.96,43.87,43.9,140809.9012
2010-05-28 15:00:00,43.9,43.95,43.89,43.9,132341.76528064272,43.9,43.95,43.89,43.9,132341.7653
2010-05-28 15:10:00,43.9,43.96,43.9,43.94,114536.96667028552,43.9,43.96,43.9,43.94,114536.9667
2010-05-28 15:20:00,43.93,43.95,43.88,43.95,183910.54174356748,43.93,43.95,43.88,43.95,183910.5417
2010-05-28 15:30:00,43.95,44.11,43.94,44.02,196938.44316578005,43.95,44.11,43.94,44.02,196938.4432
2010-05-28 15:40:00,44.03,44.04,43.84,43.96,216046.0319183585,44.03,44.04,43.84,43.96,216046.0319
2010-05-28 15:50:00,43.95,44.02,43.69,43.7,295190.53305829986,43.95,44.02,43.69,43.7,295190.5331
2010-06-01 09:30:00,43.68,43.68,43.27,43.62,145369.6667028553,43.68,43.68,43.27,43.62,145369.6667
2010-06-01 09:40:00,43.62,43.84,43.6,43.84,86418.4127673434,43.62,43.84,43.6,43.84,86418.4128
2010-06-01 09:50:00,43.83,43.99,43.75,43.82,111931.386385843,43.83,43.99,43.75,43.82,111931.3864
2010-06-01 10:00:00,43.81,44.0,43.8,43.94,110845.72793399198,43.81,44.0,43.8,43.94,110845.7279
2010-06-01 10:10:00,43.94,43.95,43.91,43.95,117142.54695472804,43.94,43.95,43.91,43.95,117142.547
2010-06-01 10:20:00,43.97,44.21,43.96,44.07,196069.9164042992,43.97,44.21,43.96,44.07,196069.9164
2010-06-01 10:30:00,44.07,44.18,43.97,43.99,129736.1849962002,44.07,44.18,43.97,43.99,129736.185
2010-06-01 10:40:00,44.0,44.01,43.87,43.95,128324.82900879384,44.0,44.01,43.87,43.95,128324.829
2010-06-01 10:50:00,43.96,43.98,43.92,43.93,60145.47823254804,43.96,43.98,43.92,43.93,60145.4782
2010-06-01 11:00:00,43.92,43.95,43.9,43.94,63076.75605254587,43.92,43.95,43.9,43.94,63076.7561
2010-06-01 11:10:00,43.94,44.02,43.89,44.01,94560.85115622626,43.94,44.02,43.89,44.01,94560.8512
2010-06-01 11:20:00,44.0,44.04,43.98,44.0,63728.1511236565,44.0,44.04,43.98,44.0,63728.1511
2010-06-01 11:30:00,44.0,44.0,43.93,43.97,57105.63456736511,44.0,44.0,43.93,43.97,57105.6346
2010-06-01 11:40:00,43.97,44.01,43.88,43.91,71870.58951253936,43.97,44.01,43.88,43.91,71870.5895
2010-06-01 11:50:00,43.93,43.94,43.86,43.87,46140.484203669526,43.93,43.94,43.86,43.87,46140.4842
2010-06-01 12:00:00,43.86,43.94,43.85,43.93,47117.57681033547,43.86,43.94,43.85,43.93,47117.5768
2010-06-01 12:10:00,43.91,43.94,43.9,43.92,64596.67788513734,43.91,43.94,43.9,43.92,64596.6779
2010-06-01 12:20:00,43.93,44.01,43.93,44.01,54608.6201281077,43.93,44.01,43.93,44.01,54608.6201
2010-06-01 12:30:00,44.01,44.09,44.01,44.06,43643.46976441212,44.01,44.09,44.01,44.06,43643.4698
2010-06-01 12:40:00,44.05,44.07,44.04,44.07,31375.52925849528,44.05,44.07,44.04,44.07,31375.5293
2010-06-01 12:50:00,44.08,44.12,44.05,44.06,30615.568342199545,44.08,44.12,44.05,44.06,30615.5683
2010-06-01 13:00:00,44.04,44.12,44.03,44.11,38649.4408858973,44.04,44.12,44.03,44.11,38649.4409
2010-06-01 13:10:00,44.12,44.26,44.12,44.23,71002.06275105852,44.12,44.26,44.12,44.23,71002.0628
2010-06-01 13:20:00,44.24,44.29,44.23,44.28,37129.51905330584,44.24,44.29,44.23,44.28,37129.5191
2010-06-01 13:30:00,44.29,44.3,44.2,44.22,50808.81554662903,44.29,44.3,44.2,44.22,50808.8155
2010-06-01 13:40:00,44.21,44.25,44.19,44.21,79361.63283031159,44.21,44.25,44.19,44.21,79361.6328
2010-06-01 13:50:00,44.21,44.22,44.15,44.15,106937.3575073282,44.21,44.22,44.15,44.15,106937.3575
2010-06-01 14:00:00,44.15,44.19,44.03,44.06,107371.62088806862,44.15,44.19,44.03,44.06,107371.6209
2010-06-01 14:10:00,44.07,44.14,44.04,44.08,49940.288785148194,44.07,44.14,44.04,44.08,49940.2888
2010-06-01 14:20:00,44.08,44.17,44.07,44.14,51025.94723699924,44.08,44.17,44.07,44.14,51025.9472
2010-06-01 14:30:00,44.14,44.22,44.13,44.19,71110.62859624362,44.14,44.22,44.13,44.19,71110.6286
2010-06-01 14:40:00,44.19,44.22,44.16,44.21,68396.482466616,44.19,44.22,44.16,44.21,68396.4825
2010-06-01 14:50:00,44.21,44.21,44.07,44.19,92172.40256215396,44.21,44.21,44.07,44.19,92172.4026
2010-06-01 15:00:00,44.19,44.19,43.99,44.01,124850.72196287048,44.19,44.19,43.99,44.01,124850.722
2010-06-01 15:10:00,44.01,44.07,43.94,43.94,110302.89870806644,44.01,44.07,43.94,43.94,110302.8987
2010-06-01 15:20:00,43.94,44.06,43.78,43.93,152100.74910433177,43.94,44.06,43.78,43.93,152100.7491
2010-06-01 15:30:00,43.93,44.1,43.89,44.04,139181.4135273043,43.93,44.1,43.89,44.04,139181.4135
2010-06-01 15:40:00,44.04,44.05,43.77,43.8,200846.81359244385,44.04,44.05,43.77,43.8,200846.8136
2010-06-01 15:50:00,43.8,43.8,43.49,43.49,377700.5753989795,43.8,43.8,43.49,43.49,377700.5754
2010-06-02 09:30:00,43.33,43.92,43.27,43.6,127347.73640212788,43.33,43.92,43.27,43.6,127347.7364
2010-06-02 09:40:00,43.6,43.72,43.51,43.71,48963.19617848225,43.6,43.72,43.51,43.71,48963.1962
2010-06-02 09:50:00,43.71,43.88,43.67,43.87,44186.29899033765,43.71,43.88,43.67,43.87,44186.299
2010-06-02 10:00:00,43.87,44.2,43.86,44.2,114971.23005102597,43.87,44.2,43.86,44.2,114971.2301
2010-06-02 10:10:00,44.2,44.3,44.09,44.23,102269.0261643687,44.2,44.3,44.09,44.23,102269.0262
2010-06-02 10:20:00,44.22,44.27,44.14,44.14,149386.60297470418,44.22,44.27,44.14,44.14,149386.603
2010-06-02 10:30:00,44.16,44.21,44.14,44.17,59385.51731625231,44.16,44.21,44.14,44.17,59385.5173
2010-06-02 10:40:00,44.17,44.2,44.1,44.16,42014.98208663554,44.17,44.2,44.1,44.16,42014.9821
2010-06-02 10:50:00,44.16,44.21,44.14,44.16,58625.55639995658,44.16,44.21,44.14,44.16,58625.5564
2010-06-02 11:00:00,44.16,44.22,44.15,44.2,63185.32189773097,44.16,44.22,44.15,44.2,63185.3219
2010-06-02 11:10:00,44.2,44.21,44.14,44.14,64488.11203995223,44.2,44.21,44.14,44.14,64488.112
2010-06-02 11:20:00,44.15,44.27,44.15,44.25,76430.35501031375,44.15,44.27,44.15,44.25,76430.355
2010-06-02 11:30:00,44.24,44.26,44.15,44.16,77624.57930734991,44.24,44.26,44.15,44.16,77624.5793
2010-06-02 11:40:00,44.16,44.27,44.16,44.2,49506.025404407774,44.16,44.27,44.16,44.2,49506.0254
2010-06-02 11:50:00,44.21,44.23,44.09,44.17,83595.70079253067,44.21,44.23,44.09,44.17,83595.7008
2010-06-02 12:00:00,44.17,44.22,44.15,44.19,57539.89794810553,44.17,44.22,44.15,44.19,57539.8979
2010-06-02 12:10:00,44.19,44.21,44.17,44.18,24101.61763109326,44.19,44.21,44.17,44.18,24101.6176
2010-06-02 12:20:00,44.17,44.21,44.11,44.11,44729.12821626317,44.17,44.21,44.11,44.11,44729.1282
2010-06-02 12:30:00,44.11,44.17,44.09,44.13,19541.85213331886,44.11,44.17,44.09,44.13,19541.8521
2010-06-02 12:40:00,44.13,44.21,44.13,44.21,51243.07892736945,44.13,44.21,44.13,44.21,51243.0789
2010-06-02 12:50:00,44.21,44.3,44.21,44.28,39735.09933774835,44.21,44.3,44.21,44.28,39735.0993
2010-06-02 13:00:00,44.29,44.34,44.26,44.31,31809.792639235697,44.29,44.34,44.26,44.31,31809.7926
2010-06-02 13:10:00,44.31,44.31,44.19,44.2,41689.28455108023,44.31,44.31,44.19,44.2,41689.2846
2010-06-02 13:20:00,44.2,44.26,44.19,44.21,38215.17750515688,44.2,44.26,44.19,44.21,38215.1775
2010-06-02 13:30:00,44.2,44.25,44.19,44.21,37998.04581478667,44.2,44.25,44.19,44.21,37998.0458
2010-06-02 13:40:00,44.22,44.22,44.18,44.18,32786.88524590164,44.22,44.22,44.18,44.18,32786.8852
2010-06-02 13:50:00,44.17,44.21,44.14,44.21,32026.924329605907,44.17,44.21,44.14,44.21,32026.9243
2010-06-02 14:00:00,44.2,44.2,44.13,44.2,35935.29475626968,44.2,44.2,44.13,44.2,35935.2948
2010-06-02 14:10:00,44.2,44.22,44.16,44.16,66659.42894365433,44.2,44.22,44.16,44.16,66659.4289
2010-06-02 14:20:00,44.16,44.19,44.12,44.18,74041.90641624146,44.16,44.19,44.12,44.18,74041.9064
2010-06-02 14:30:00,44.17,44.21,44.13,44.21,37020.95320812073,44.17,44.21,44.13,44.21,37020.9532
2010-06-02 14:40:00,44.21,44.37,44.2,44.35,73064.81380957551,44.21,44.37,44.2,44.35,73064.8138
2010-06-02 14:50:00,44.35,44.48,44.35,44.4,82510.04234067962,44.35,44.48,44.35,44.4,82510.0423
2010-06-02 15:00:00,44.4,44.44,44.38,44.42,127239.1705569428,44.4,44.44,44.38,44.42,127239.1706
2010-06-02 15:10:00,44.42,44.49,44.36,44.4,131473.23851916188,44.42,44.49,44.36,44.4,131473.2385
2010-06-02 15:20:00,44.4,44.56,44.39,44.54,101943.32862881338,44.4,44.56,44.39,44.54,101943.3286
2010-06-02 15:30:00,44.54,44.61,44.42,44.44,160568.88502876996,44.54,44.61,44.42,44.44,160568.885
2010-06-02 15:40:00,44.44,44.44,44.3,44.35,135381.60894582566,44.44,44.44,44.3,44.35,135381.6089
2010-06-02 15:50:00,44.35,44.54,44.35,44.54,378894.79969601566,44.35,44.54,44.35,44.54,378894.7997
2010-06-03 09:30:00,44.36,44.88,44.3,44.81,116708.28357398765,44.36,44.88,44.3,44.81,116708.2836
2010-06-03 09:40:00,44.8,44.98,44.78,44.93,78058.84268809033,44.8,44.98,44.78,44.93,78058.8427
2010-06-03 09:50:00,44.93,45.2,44.93,45.2,121376.61491694712,44.93,45.2,44.93,45.2,121376.6149
2010-06-03 10:00:00,45.19,45.22,45.09,45.18,142438.38888285746,45.19,45.22,45.09,45.18,142438.3889
2010-06-03 10:10:00,45.19,45.19,44.94,44.98,83704.26663771577,45.19,45.19,44.94,44.98,83704.2666
2010-06-03 10:20:00,44.98,44.99,44.89,44.92,64053.84865921181,44.98,44.99,44.89,44.92,64053.8487
2010-06-03 10:30:00,44.91,45.05,44.9,45.0,56128.54196069916,44.91,45.05,44.9,45.0,56128.542
2010-06-03 10:40:00,45.0,45.05,44.96,45.01,63511.01943328629,45.0,45.05,44.96,45.01,63511.0194
2010-06-03 10:50:00,45.01,45.08,45.01,45.03,120290.95646509608,45.01,45.08,45.01,45.03,120290.9565
2010-06-03 11:00:00,45.04,45.07,44.99,45.0,99229.18249918576,45.04,45.07,44.99,45.0,99229.1825
2010-06-03 11:10:00,45.01,45.01,44.93,44.95,66767.99478883944,45.01,45.01,44.93,44.95,66767.9948
2010-06-03 11:20:00,44.95,44.95,44.88,44.91,36369.5581370101,44.95,44.95,44.88,44.91,36369.5581
2010-06-03 11:30:00,44.93,44.95,44.89,44.93,26381.50037998045,44.93,44.95,44.89,44.93,26381.5004
2010-06-03 11:40:00,44.93,45.06,44.92,45.0,66442.29725328412,44.93,45.06,44.92,45.0,66442.2973
2010-06-03 11:50:00,45.0,45.03,44.96,45.0,38649.4408858973,45.0,45.03,44.96,45.0,38649.4409
2010-06-03 12:00:00,45.0,45.0,44.96,44.99,70784.93106068831,45.0,45.0,44.96,44.99,70784.9311
2010-06-03 12:10:00,44.99,45.01,44.96,44.97,54174.35674736728,44.99,45.01,44.96,44.97,54174.3567
2010-06-03 12:20:00,44.96,44.96,44.76,44.85,102920.42123547933,44.96,44.96,44.76,44.85,102920.4212
2010-06-03 12:30:00,44.85,44.85,44.75,44.83,37780.91412441646,44.85,44.85,44.75,44.83,37780.9141
2010-06-03 12:40:00,44.83,44.84,44.8,44.81,28118.55390294213,44.83,44.84,44.8,44.81,28118.5539
2010-06-03 12:50:00,44.81,44.87,44.78,44.87,32569.75355553143,44.81,44.87,44.78,44.87,32569.7536
2010-06-03 13:00:00,44.87,44.93,44.87,44.88,42666.377157746174,44.87,44.93,44.87,44.88,42666.3772
2010-06-03 13:10:00,44.88,44.88,44.79,44.82,42449.24546737597,44.88,44.88,44.79,44.82,42449.2455
2010-06-03 13:20:00,44.8,44.81,44.73,44.76,18673.325371838026,44.8,44.81,44.73,44.76,18673.3254
2010-06-03 13:30:00,44.77,44.87,44.77,44.84,44511.99652589296,44.77,44.87,44.77,44.84,44511.9965
2010-06-03 13:40:00,44.85,45.01,44.85,45.0,99446.31418955595,44.85,45.01,44.85,45.0,99446.3142
2010-06-03 13:50:00,45.0,45.1,44.97,45.04,130930.40929323636,45.0,45.1,44.97,45.04,130930.4093
2010-06-03 14:00:00,45.05,45.08,45.0,45.08,96080.77298881771,45.05,45.08,45.0,45.08,96080.773
2010-06-03 14:10:00,45.07,45.1,45.0,45.02,57974.16132884595,45.07,45.1,45.0,45.02,57974.1613
2010-06-03 14:20:00,45.02,45.1,44.99,45.01,28227.11974812724,45.02,45.1,44.99,45.01,28227.1197
2010-06-03 14:30:00,45.01,45.25,45.0,45.2,65139.50711106286,45.01,45.25,45.0,45.2,65139.5071
2010-06-03 14:40:00,45.2,45.24,45.16,45.16,54391.48843773749,45.2,45.24,45.16,45.16,54391.4884
2010-06-03 14:50:00,45.16,45.27,45.16,45.24,108457.27933991968,45.16,45.27,45.16,45.24,108457.2793
2010-06-03 15:00:00,45.23,45.28,45.21,45.25,48963.19617848225,45.23,45.28,45.21,45.25,48963.1962
2010-06-03 15:10:00,45.25,45.26,45.2,45.26,89892.51981326674,45.25,45.26,45.2,45.26,89892.5198
2010-06-03 15:20:00,45.26,45.45,45.24,45.43,113017.04483769406,45.26,45.45,45.24,45.43,113017.0448
2010-06-03 15:30:00,45.44,45.44,45.33,45.36,116599.71772880253,45.44,45.44,45.33,45.36,116599.7177
2010-06-03 15:40:00,45.35,45.39,45.31,45.36,150037.9980458148,45.35,45.39,45.31,45.36,150037.998
2010-06-03 15:50:00,45.35,45.38,45.31,45.35,303441.53729236784,45.35,45.38,45.31,45.35,303441.5373
2010-06-04 09:30:00,44.67,44.74,44.35,44.73,141895.55965693193,44.67,44.74,44.35,44.73,141895.5597
2010-06-04 09:40:00,44.72,44.74,44.55,44.71,79687.3303658669,44.72,44.74,44.55,44.71,79687.3304
2010-06-04 09:50:00,44.71,44.96,44.67,44.92,91195.309955488,44.71,44.96,44.67,44.92,91195.31
2010-06-04 10:00:00,44.92,44.94,44.75,44.76,83595.70079253067,44.92,44.94,44.75,44.76,83595.7008
2010-06-04 10:10:00,44.76,44.94,44.73,44.94,98034.9582021496,44.76,44.94,44.73,44.94,98034.9582
2010-06-04 10:20:00,44.92,44.99,44.88,44.95,82618.60818586472,44.92,44.99,44.88,44.95,82618.6082
2010-06-04 10:30:00,44.95,44.95,44.84,44.86,87829.76875474976,44.95,44.95,44.84,44.86,87829.7688
2010-06-04 10:40:00,44.86,44.88,44.82,44.83,62099.66344587993,44.86,44.88,44.82,44.83,62099.6634
2010-06-04 10:50:00,44.83,44.84,44.66,44.67,124525.02442731518,44.83,44.84,44.66,44.67,124525.0244
2010-06-04 11:00:00,44.67,44.8,44.65,44.8,45380.52328737379,44.67,44.8,44.65,44.8,45380.5233
2010-06-04 11:10:00,44.79,44.79,44.64,44.64,66116.59971772881,44.79,44.79,44.64,44.64,66116.5997
2010-06-04 11:20:00,44.65,44.65,44.46,44.48,74259.03810661167,44.65,44.65,44.46,44.48,74259.0381
2010-06-04 11:30:00,44.48,44.56,44.43,44.53,91086.7441103029,44.48,44.56,44.43,44.53,91086.7441
2010-06-04 11:40:00,44.53,44.61,44.53,44.56,55042.88350884812,44.53,44.61,44.53,44.56,55042.8835
2010-06-04 11:50:00,44.56,44.57,44.44,44.44,77081.75008142438,44.56,44.57,44.44,44.44,77081.7501
2010-06-04 12:00:00,44.44,44.49,44.42,44.48,147106.72022581697,44.44,44.49,44.42,44.48,147106.7202
2010-06-04 12:10:00,44.47,44.54,44.47,44.51,106503.09412658778,44.47,44.54,44.47,44.51,106503.0941
2010-06-04 12:20:00,44.5,44.54,44.48,44.49,46900.44511996526,44.5,44.54,44.48,44.49,46900.4451
2010-06-04 12:30:00,44.5,44.52,44.45,44.47,58299.85886440126,44.5,44.52,44.45,44.47,58299.8589
2010-06-04 12:40:00,44.47,44.49,44.44,44.49,37672.34827923135,44.47,44.49,44.44,44.49,37672.3483
2010-06-04 12:50:00,44.5,44.62,44.5,44.6,33112.58278145696,44.5,44.62,44.5,44.6,33112.5828
2010-06-04 13:00:00,44.61,44.65,44.57,44.63,35283.89968515905,44.61,44.65,44.57,44.63,35283.8997
2010-06-04 13:10:00,44.64,44.65,44.48,44.5,67419.38985995007,44.64,44.65,44.48,44.5,67419.3899
2010-06-04 13:20:00,44.5,44.5,44.43,44.49,55042.88350884812,44.5,44.5,44.43,44.49,55042.8835
2010-06-04 13:30:00,44.49,44.52,44.44,44.45,58082.72717403105,44.49,44.52,44.44,44.45,58082.7272
2010-06-04 13:40:00,44.45,44.49,44.43,44.45,59928.34654217783,44.45,44.49,44.43,44.45,59928.3465
2010-06-04 13:50:00,44.44,44.45,44.34,44.4,66659.42894365433,44.44,44.45,44.34,44.4,66659.4289
2010-06-04 14:00:00,44.4,44.5,44.33,44.35,79144.50113994138,44.4,44.5,44.33,44.35,79144.5011
2010-06-04 14:10:00,44.35,44.42,44.34,44.41,42340.67962219086,44.35,44.42,44.34,44.41,42340.6796
2010-06-04 14:20:00,44.4,44.46,44.33,44.36,117359.67864509826,44.4,44.46,44.33,44.36,117359.6786
2010-06-04 14:30:00,44.35,44.42,44.32,44.36,61665.40006513951,44.35,44.42,44.32,44.36,61665.4001
2010-06-04 14:40:00,44.35,44.37,44.22,44.22,64270.98034958202,44.35,44.37,44.22,44.22,64270.9803
2010-06-04 14:50:00,44.22,44.27,44.17,44.2,120508.08815546628,44.22,44.27,44.17,44.2,120508.0882
2010-06-04 15:00:00,44.2,44.37,44.2,44.36,116165.4543480621,44.2,44.37,44.2,44.36,116165.4543
2010-06-04 15:10:00,44.36,44.39,44.26,44.31,74693.30148735209,44.36,44.39,44.26,44.31,74693.3015
2010-06-04 15:20:00,44.31,44.35,44.24,44.28,69590.70676365215,44.31,44.35,44.24,44.28,69590.7068
2010-06-04 15:30:00,44.29,44.4,44.28,44.36,115622.62512213658,44.29,44.4,44.28,44.36,115622.6251
2010-06-04 15:40:00,44.36,44.38,44.19,44.28,293887.7429160786,44.36,44.38,44.19,44.28,293887.7429
2010-06-04 15:50:00,44.27,44.27,44.0,44.08,618825.3175550972,44.27,44.27,44.0,44.08,618825.3176
2010-06-07 09:30:00,44.26,44.27,44.05,44.06,104548.90891325587,44.26,44.27,44.05,44.06,104548.9089
2010-06-07 09:40:00,44.07,44.24,43.95,44.09,76321.78916512865,44.07,44.24,43.95,44.09,76321.7892
2010-06-07 09:50:00,44.08,44.3,44.07,44.24,82618.60818586472,44.08,44.3,44.07,44.24,82618.6082
2010-06-07 10:00:00,44.24,44.41,44.21,44.37,67962.2190858756,44.24,44.41,44.21,44.37,67962.2191
2010-06-07 10:10:00,44.37,44.46,44.36,44.38,72413.41873846488,44.37,44.46,44.36,44.38,72413.4187
2010-06-07 10:20:00,44.39,44.45,44.37,44.4,92172.40256215396,44.39,44.45,44.37,44.4,92172.4026
2010-06-07 10:30:00,44.4,44.43,44.38,44.41,77624.57930734991,44.4,44.43,44.38,44.41,77624.5793
2010-06-07 10:40:00,44.42,44.42,44.29,44.35,84029.96417327109,44.42,44.42,44.29,44.35,84029.9642
2010-06-07 10:50:00,44.36,44.37,44.07,44.07,107480.18673325372,44.36,44.37,44.07,44.07,107480.1867
2010-06-07 11:00:00,44.07,44.13,44.03,44.11,120073.82477472589,44.07,44.13,44.03,44.11,120073.8248
2010-06-07 11:10:00,44.13,44.16,43.95,43.98,87178.37368363913,44.13,44.16,43.95,43.98,87178.3737
2010-06-07 11:20:00,44.0,44.19,43.99,44.18,74259.03810661167,44.0,44.19,43.99,44.18,74259.0381
2010-06-07 11:30:00,44.17,44.19,44.1,44.14,74801.8673325372,44.17,44.19,44.1,44.14,74801.8673
2010-06-07 11:40:00,44.14,44.19,44.11,44.11,71327.76028661383,44.14,44.19,44.11,44.11,71327.7603
2010-06-07 11:50:00,44.12,44.19,44.11,44.18,41363.587015524914,44.12,44.19,44.11,44.18,41363.587
2010-06-07 12:00:00,44.17,44.22,44.15,44.19,69699.27260883726,44.17,44.22,44.15,44.19,69699.2726
2010-06-07 12:10:00,44.19,44.2,44.17,44.19,37455.21658886115,44.19,44.2,44.17,44.19,37455.2166
2010-06-07 12:20:00,44.19,44.23,44.09,44.09,40712.19194441429,44.19,44.23,44.09,44.09,40712.1919
2010-06-07 12:30:00,44.08,44.12,44.08,44.12,17153.403539246552,44.08,44.12,44.08,44.12,17153.4035
2010-06-07 12:40:00,44.12,44.13,44.09,44.12,39192.27011182282,44.12,44.13,44.09,44.12,39192.2701
2010-06-07 12:50:00,44.12,44.14,44.1,44.11,51243.07892736945,44.12,44.14,44.1,44.11,51243.0789
2010-06-07 13:00:00,44.11,44.13,44.09,44.12,60254.044077733146,44.11,44.13,44.09,44.12,60254.0441
2010-06-07 13:10:00,44.12,44.13,44.1,44.12,55477.14688958854,44.12,44.13,44.1,44.12,55477.1469
2010-06-07 13:20:00,44.12,44.19,44.12,44.19,53848.659211811966,44.12,44.19,44.12,44.19,53848.6592
2010-06-07 13:30:00,44.2,44.3,44.19,44.23,42774.94300293128,44.2,44.3,44.19,44.23,42774.943
2010-06-07 13:40:00,44.24,44.25,44.14,44.15,38106.61165997177,44.24,44.25,44.14,44.15,38106.6117
2010-06-07 13:50:00,44.16,44.19,44.15,44.19,33546.84616219738,44.16,44.19,44.15,44.19,33546.8462
2010-06-07 14:00:00,44.17,44.2,44.16,44.2,31592.660948865487,44.17,44.2,44.16,44.2,31592.6609
2010-06-07 14:10:00,44.2,44.23,44.14,44.18,40169.36271848877,44.2,44.23,44.14,44.18,40169.3627
2010-06-07 14:20:00,44.17,44.25,44.14,44.25,55151.449354033226,44.17,44.25,44.14,44.25,55151.4494
2010-06-07 14:30:00,44.24,44.28,44.17,44.2,65030.94126587776,44.24,44.28,44.17,44.2,65030.9413
2010-06-07 14:40:00,44.19,44.2,44.07,44.11,81532.94973401369,44.19,44.2,44.07,44.11,81532.9497
2010-06-07 14:50:00,44.12,44.18,44.08,44.13,75127.56486809251,44.12,44.18,44.08,44.13,75127.5649
2010-06-07 15:00:00,44.13,44.25,44.13,44.24,93800.89023993052,44.13,44.25,44.13,44.24,93800.8902
2010-06-07 15:10:00,44.23,44.28,44.19,44.21,109651.50363695582,44.23,44.28,44.19,44.21,109651.5036
2010-06-07 15:20:00,44.21,44.21,44.08,44.1,119856.69308435566,44.21,44.21,44.08,44.1,119856.6931
2010-06-07 15:30:00,44.1,44.16,44.07,44.1,104223.21137770056,44.1,44.16,44.07,44.1,104223.2114
2010-06-07 15:40:00,44.1,44.1,43.94,43.99,117576.81033546849,44.1,44.1,43.94,43.99,117576.8103
2010-06-07 15:50:00,43.99,44.01,43.87,43.88,224297.03615242644,43.99,44.01,43.87,43.88,224297.0362
2010-06-08 09:30:00,44.42,44.42,43.93,44.02,84789.92508956682,44.42,44.42,43.93,44.02,84789.9251
2010-06-08 09:40:00,44.02,44.02,43.74,43.78,99989.14341548148,44.02,44.02,43.74,43.78,99989.1434
2010-06-08 09:50:00,43.78,43.82,43.58,43.6,107805.88426880904,43.78,43.82,43.58,43.6,107805.8843
2010-06-08 10:00:00,43.6,43.73,43.59,43.73,95863.64129844752,43.6,43.73,43.59,43.73,95863.6413
2010-06-08 10:10:00,43.72,43.73,43.6,43.63,99012.05080881556,43.72,43.73,43.6,43.63,99012.0508
2010-06-08 10:20:00,43.63,43.68,43.59,43.67,78601.67191401585,43.63,43.68,43.59,43.67,78601.6719
2010-06-08 10:30:00,43.68,43.69,43.47,43.47,112257.08392139833,43.68,43.69,43.47,43.47,112257.0839
2010-06-08 10:40:00,43.46,43.46,43.33,43.41,100966.23602214744,43.46,43.46,43.33,43.41,100966.236
2010-06-08 10:50:00,43.41,43.41,43.29,43.32,106177.39659103246,43.41,43.41,43.29,43.32,106177.3966
2010-06-08 11:00:00,43.31,43.33,43.14,43.25,136033.0040169363,43.31,43.33,43.14,43.25,136033.004
2010-06-08 11:10:00,43.24,43.31,43.2,43.28,107371.62088806862,43.24,43.31,43.2,43.28,107371.6209
2010-06-08 11:20:00,43.29,43.57,43.28,43.43,90543.91488437736,43.29,43.57,43.28,43.43,90543.9149
2010-06-08 11:30:00,43.43,43.51,43.28,43.29,127999.13147323852,43.43,43.51,43.28,43.29,127999.1315
2010-06-08 11:40:00,43.3,43.4,43.23,43.38,72196.28704809467,43.3,43.4,43.23,43.38,72196.287
2010-06-08 11:50:00,43.4,43.57,43.37,43.37,116165.4543480621,43.4,43.57,43.37,43.37,116165.4543
2010-06-08 12:00:00,43.37,43.45,43.28,43.29,63076.75605254587,43.37,43.45,43.28,43.29,63076.7561
2010-06-08 12:10:00,43.29,43.41,43.27,43.41,58082.72717403105,43.29,43.41,43.27,43.41,58082.7272
2010-06-08 12:20:00,43.4,43.4,43.28,43.36,39083.70426663772,43.4,43.4,43.28,43.36,39083.7043
2010-06-08 12:30:00,43.35,43.39,43.34,43.38,30181.304961459125,43.35,43.39,43.34,43.38,30181.305
2010-06-08 12:40:00,43.38,43.38,43.28,43.29,72739.1162740202,43.38,43.38,43.28,43.29,72739.1163
2010-06-08 12:50:00,43.29,43.32,43.28,43.29,32786.88524590164,43.29,43.32,43.28,43.29,32786.8852
2010-06-08 13:00:00,43.28,43.3,43.17,43.25,48637.49864292693,43.28,43.3,43.17,43.25,48637.4986
2010-06-08 13:10:00,43.25,43.26,43.23,43.24,61448.2683747693,43.25,43.26,43.23,43.24,61448.2684
2010-06-08 13:20:00,43.23,43.25,43.09,43.09,41797.85039626533,43.23,43.25,43.09,43.09,41797.8504
2010-06-08 13:30:00,43.1,43.12,42.96,43.02,48420.36695255672,43.1,43.12,42.96,43.02,48420.367
2010-06-08 13:40:00,43.01,43.08,43.0,43.02,28987.08066442297,43.01,43.08,43.0,43.02,28987.0807
2010-06-08 13:50:00,43.02,43.03,42.89,42.99,109760.06948214093,43.02,43.03,42.89,42.99,109760.0695
2010-06-08 14:00:00,42.99,43.02,42.97,42.98,45706.22082292911,42.99,43.02,42.97,42.98,45706.2208
2010-06-08 14:10:00,42.96,43.07,42.92,43.07,54174.35674736728,42.96,43.07,42.92,43.07,54174.3567
2010-06-08 14:20:00,43.08,43.2,43.04,43.16,86201.28107697319,43.08,43.2,43.04,43.16,86201.2811
2010-06-08 14:30:00,43.16,43.29,43.15,43.19,93258.061014005,43.16,43.29,43.15,43.19,93258.061
2010-06-08 14:40:00,43.18,43.25,43.14,43.15,198349.7991531864,43.18,43.25,43.14,43.15,198349.7992
2010-06-08 14:50:00,43.15,43.15,43.02,43.03,88806.86136141571,43.15,43.15,43.02,43.03,88806.8614
2010-06-08 15:00:00,43.03,43.15,42.99,43.14,139941.37444360004,43.03,43.15,42.99,43.14,139941.3744
2010-06-08 15:10:00,43.14,43.15,42.95,43.0,70676.3652155032,43.14,43.15,42.95,43.0,70676.3652
2010-06-08 15:20:00,43.02,43.16,43.02,43.14,177830.85441320162,43.02,43.16,43.02,43.14,177830.8544
2010-06-08 15:30:00,43.14,43.3,43.12,43.3,203778.0914124417,43.14,43.3,43.12,43.3,203778.0914
2010-06-08 15:40:00,43.3,43.31,43.23,43.26,288893.71403756377,43.3,43.31,43.23,43.26,288893.714
2010-06-08 15:50:00,43.26,43.32,43.14,43.15,548908.9132558897,43.26,43.32,43.14,43.15,548908.9133
2010-06-09 09:30:00,43.38,43.51,43.02,43.17,138312.88676582347,43.38,43.51,43.02,43.17,138312.8868
2010-06-09 09:40:00,43.16,43.18,42.87,42.94,151666.48572359135,43.16,43.18,42.87,42.94,151666.4857
2010-06-09 09:50:00,42.92,43.12,42.87,42.87,138638.58430137878,42.92,43.12,42.87,42.87,138638.5843
2010-06-09 10:00:00,42.87,42.9,42.71,42.75,145803.9300835957,42.87,42.9,42.71,42.75,145803.9301
2010-06-09 10:10:00,42.74,42.92,42.73,42.91,88481.16382586039,42.74,42.92,42.73,42.91,88481.1638
2010-06-09 10:20:00,42.92,43.11,42.9,43.09,94886.54869178156,42.92,43.11,42.9,43.09,94886.5487
2010-06-09 10:30:00,43.09,43.11,43.03,43.06,118011.07371620888,43.09,43.11,43.03,43.06,118011.0737
2010-06-09 10:40:00,43.05,43.22,43.03,43.21,140375.63782434046,43.05,43.22,43.03,43.21,140375.6378
2010-06-09 10:50:00,43.21,43.36,43.2,43.36,67962.2190858756,43.21,43.36,43.2,43.36,67962.2191
2010-06-09 11:00:00,43.36,43.61,43.27,43.57,121485.18076213224,43.36,43.61,43.27,43.57,121485.1808
2010-06-09 11:10:00,43.57,43.65,43.51,43.61,49288.89371403757,43.57,43.65,43.51,43.61,49288.8937
2010-06-09 11:20:00,43.61,43.82,43.59,43.74,69265.00922809684,43.61,43.82,43.59,43.74,69265.0092
2010-06-09 11:30:00,43.73,43.78,43.72,43.74,37129.51905330584,43.73,43.78,43.72,43.74,37129.5191
2010-06-09 11:40:00,43.75,43.83,43.7,43.72,46574.747584409946,43.75,43.83,43.7,43.72,46574.7476
2010-06-09 11:50:00,43.72,43.78,43.7,43.76,34849.63630441863,43.72,43.78,43.7,43.76,34849.6363
2010-06-09 12:00:00,43.76,43.86,43.73,43.86,35501.03137552926,43.76,43.86,43.73,43.86,35501.0314
2010-06-09 12:10:00,43.86,43.94,43.85,43.93,35718.16306589947,43.86,43.94,43.85,43.93,35718.1631
2010-06-09 12:20:00,43.92,43.99,43.89,43.95,46031.91835848442,43.92,43.99,43.89,43.95,46031.9184
2010-06-09 12:30:00,43.95,43.96,43.91,43.95,45489.0891325589,43.95,43.96,43.91,43.95,45489.0891
2010-06-09 12:40:00,43.95,43.98,43.91,43.97,42123.54793182065,43.95,43.98,43.91,43.97,42123.5479
2010-06-09 12:50:00,43.96,43.99,43.85,43.86,46031.91835848442,43.96,43.99,43.85,43.86,46031.9184
2010-06-09 13:00:00,43.86,43.93,43.8,43.9,41146.45532515471,43.86,43.93,43.8,43.9,41146.4553
2010-06-09 13:10:00,43.91,43.99,43.91,43.98,36152.42644663989,43.91,43.99,43.91,43.98,36152.4264
2010-06-09 13:20:00,43.99,44.04,43.95,43.95,47334.70850070568,43.99,44.04,43.95,43.95,47334.7085
2010-06-09 13:30:00,43.94,43.95,43.82,43.83,52654.43491477581,43.94,43.95,43.82,43.83,52654.4349
2010-06-09 13:40:00,43.82,43.89,43.78,43.84,41797.85039626533,43.82,43.89,43.78,43.84,41797.8504
2010-06-09 13:50:00,43.84,43.9,43.77,43.81,58842.68809032679,43.84,43.9,43.77,43.81,58842.6881
2010-06-09 14:00:00,43.82,43.84,43.64,43.7,85549.88600586256,43.82,43.84,43.64,43.7,85549.886
2010-06-09 14:10:00,43.69,43.86,43.68,43.84,51134.51308218435,43.69,43.86,43.68,43.84,51134.5131
2010-06-09 14:20:00,43.84,43.86,43.76,43.82,55802.84442514385,43.84,43.86,43.76,43.82,55802.8444
2010-06-09 14:30:00,43.82,43.84,43.72,43.75,68613.61415698621,43.82,43.84,43.72,43.75,68613.6142
2010-06-09 14:40:00,43.74,43.76,43.64,43.67,53522.96167625665,43.74,43.76,43.64,43.67,53522.9617
2010-06-09 14:50:00,43.66,43.71,43.53,43.53,45923.35251329932,43.66,43.71,43.53,43.53,45923.3525
2010-06-09 15:00:00,43.52,43.61,43.49,43.59,64053.84865921181,43.52,43.61,43.49,43.59,64053.8487
2010-06-09 15:10:00,43.58,43.58,43.28,43.33,68505.0483118011,43.58,43.58,43.28,43.33,68505.0483
2010-06-09 15:20:00,43.31,43.51,43.28,43.48,82075.77895993921,43.31,43.51,43.28,43.48,82075.779
2010-06-09 15:30:00,43.49,43.5,43.31,43.4,130604.71175768104,43.49,43.5,43.31,43.4,130604.7118
2010-06-09 15:40:00,43.4,43.49,43.37,43.43,128976.22407990448,43.4,43.49,43.37,43.43,128976.2241
2010-06-09 15:50:00,43.44,43.44,43.28,43.37,173813.91814135274,43.44,43.44,43.28,43.37,173813.9181
2010-06-10 09:30:00,43.95,44.15,43.56,43.9,93366.6268591901,43.95,44.15,43.56,43.9,93366.6269
2010-06-10 09:40:00,43.91,44.07,43.79,44.07,47226.142655520576,43.91,44.07,43.79,44.07,47226.1427
2010-06-10 09:50:00,44.08,44.43,44.08,44.42,81315.81804364348,44.08,44.43,44.08,44.42,81315.818
2010-06-10 10:00:00,44.42,44.45,44.21,44.23,73281.94549994572,44.42,44.45,44.21,44.23,73281.9455
2010-06-10 10:10:00,44.23,44.35,44.16,44.34,45923.35251329932,44.23,44.35,44.16,44.34,45923.3525
2010-06-10 10:20:00,44.34,44.35,44.18,44.25,62859.62436217566,44.34,44.35,44.18,44.25,62859.6244
2010-06-10 10:30:00,44.26,44.31,44.22,44.26,44729.12821626317,44.26,44.31,44.22,44.26,44729.1282
2010-06-10 10:40:00,44.25,44.3,44.21,44.26,49506.025404407774,44.25,44.3,44.21,44.26,49506.0254
2010-06-10 10:50:00,44.26,44.29,44.21,44.24,40386.49440885898,44.26,44.29,44.21,44.24,40386.4944
2010-06-10 11:00:00,44.24,44.38,44.24,44.3,41689.28455108023,44.24,44.38,44.24,44.3,41689.2846
2010-06-10 11:10:00,44.3,44.3,44.22,44.24,49397.45955922267,44.3,44.3,44.22,44.24,49397.4596
2010-06-10 11:20:00,44.24,44.24,44.19,44.2,28335.685593312344,44.24,44.24,44.19,44.2,28335.6856
2010-06-10 11:30:00,44.2,44.25,44.1,44.21,55260.01519921833,44.2,44.25,44.1,44.21,55260.0152
2010-06-10 11:40:00,44.21,44.21,44.06,44.08,36478.1239821952,44.21,44.21,44.06,44.08,36478.124
2010-06-10 11:50:00,44.09,44.16,44.09,44.1,22364.564108131584,44.09,44.16,44.09,44.1,22364.5641
2010-06-10 12:00:00,44.1,44.11,43.95,43.96,59928.34654217783,44.1,44.11,43.95,43.96,59928.3465
2010-06-10 12:10:00,43.97,43.99,43.92,43.95,38649.4408858973,43.97,43.99,43.92,43.95,38649.4409
2010-06-10 12:20:00,43.96,44.04,43.96,44.04,40495.06025404408,43.96,44.04,43.96,44.04,40495.0603
2010-06-10 12:30:00,44.04,44.11,44.02,44.04,26924.329605905983,44.04,44.11,44.02,44.04,26924.3296
2010-06-10 12:40:00,44.05,44.06,43.93,43.97,31375.52925849528,44.05,44.06,43.93,43.97,31375.5293
2010-06-10 12:50:00,43.97,44.03,43.96,44.02,14873.520790359353,43.97,44.03,43.96,44.02,14873.5208
2010-06-10 13:00:00,44.01,44.01,43.86,43.91,62099.66344587993,44.01,44.01,43.86,43.91,62099.6634
2010-06-10 13:10:00,43.89,43.95,43.84,43.87,32352.62186516122,43.89,43.95,43.84,43.87,32352.6219
2010-06-10 13:20:00,43.87,44.01,43.83,43.99,26598.632070350668,43.87,44.01,43.83,43.99,26598.6321
2010-06-10 13:30:00,43.99,44.04,43.99,44.0,28987.08066442297,43.99,44.04,43.99,44.0,28987.0807
2010-06-10 13:40:00,44.02,44.03,43.95,43.98,56454.23949625448,44.02,44.03,43.95,43.98,56454.2395
2010-06-10 13:50:00,43.98,43.99,43.95,43.97,44946.25990663337,43.98,43.99,43.95,43.97,44946.2599
2010-06-10 14:00:00,43.98,43.98,43.85,43.86,37346.65074367605,43.98,43.98,43.85,43.86,37346.6507
2010-06-10 14:10:00,43.87,43.92,43.81,43.87,83595.70079253067,43.87,43.92,43.81,43.87,83595.7008
2010-06-10 14:20:00,43.87,43.89,43.7,43.76,203560.95972207145,43.87,43.89,43.7,43.76,203560.9597
2010-06-10 14:30:00,43.77,43.95,43.77,43.95,91412.4416458582,43.77,43.95,43.77,43.95,91412.4416
2010-06-10 14:40:00,43.95,44.06,43.94,44.03,131473.23851916188,43.95,44.06,43.94,44.03,131473.2385
2010-06-10 14:50:00,44.01,44.05,43.98,44.02,38323.74335034198,44.01,44.05,43.98,44.02,38323.7434
2010-06-10 15:00:00,44.02,44.07,43.98,44.05,86309.8469221583,44.02,44.07,43.98,44.05,86309.8469
2010-06-10 15:10:00,44.05,44.15,44.0,44.13,119748.12723917056,44.05,44.15,44.0,44.13,119748.1272
2010-06-10 15:20:00,44.14,44.28,44.11,44.23,206275.10585169907,44.14,44.28,44.11,44.23,206275.1059
2010-06-10 15:30:00,44.23,44.3,44.07,44.09,249592.87808055588,44.23,44.3,44.07,44.09,249592.8781
2010-06-10 15:40:00,44.1,44.27,44.09,44.22,193247.2044294865,44.1,44.27,44.09,44.22,193247.2044
2010-06-10 15:50:00,44.22,44.38,44.19,44.33,304418.6298990337,44.22,44.38,44.19,44.33,304418.6299
2010-06-11 09:30:00,42.85,43.86,42.85,43.44,265443.49147758115,42.85,43.86,42.85,43.44,265443.4915
2010-06-11 09:40:00,43.46,43.75,43.1,43.1,299967.4302464445,43.46,43.75,43.1,43.1,299967.4302
2010-06-11 09:50:00,43.1,43.14,42.85,42.99,323417.6528064271,43.1,43.14,42.85,42.99,323417.6528
2010-06-11 10:00:00,42.99,43.26,42.97,43.17,252415.59005536852,42.99,43.26,42.97,43.17,252415.5901
2010-06-11 10:10:00,43.17,43.24,43.06,43.23,193030.0727391163,43.17,43.24,43.06,43.23,193030.0727
2010-06-11 10:20:00,43.22,43.5,43.21,43.3,154054.93431766366,43.22,43.5,43.21,43.3,154054.9343
2010-06-11 10:30:00,43.31,43.43,43.17,43.25,127022.03886657258,43.31,43.43,43.17,43.25,127022.0389
2010-06-11 10:40:00,43.25,43.31,43.24,43.29,76430.35501031375,43.25,43.31,43.24,43.29,76430.355
2010-06-11 10:50:00,43.29,43.29,43.13,43.25,151666.48572359135,43.29,43.29,43.13,43.25,151666.4857
2010-06-11 11:00:00,43.26,43.26,43.03,43.07,106177.39659103246,43.26,43.26,43.03,43.07,106177.3966
2010-06-11 11:10:00,43.06,43.11,43.02,43.06,63076.75605254587,43.06,43.11,43.02,43.06,63076.7561
2010-06-11 11:20:00,43.05,43.18,43.04,43.16,74801.8673325372,43.05,43.18,43.04,43.16,74801.8673
2010-06-11 11:30:00,43.15,43.28,43.1,43.1,95972.20714363262,43.15,43.28,43.1,43.1,95972.2071
2010-06-11 11:40:00,43.1,43.1,42.99,43.05,60688.307458473566,43.1,43.1,42.99,43.05,60688.3075
2010-06-11 11:50:00,43.05,43.14,43.04,43.13,82944.30572142004,43.05,43.14,43.04,43.13,82944.3057
2010-06-11 12:00:00,43.13,43.2,43.13,43.14,85984.14938660298,43.13,43.2,43.13,43.14,85984.1494
2010-06-11 12:10:00,43.14,43.17,43.07,43.08,222017.15340353927,43.14,43.17,43.07,43.08,222017.1534
2010-06-11 12:20:00,43.07,43.08,42.95,42.95,89023.99305178592,43.07,43.08,42.95,42.95,89023.9931
2010-06-11 12:30:00,42.96,42.96,42.78,42.91,138855.715991749,42.96,42.96,42.78,42.91,138855.716
2010-06-11 12:40:00,42.92,42.92,42.88,42.9,61556.834219954406,42.92,42.92,42.88,42.9,61556.8342
2010-06-11 12:50:00,42.9,42.92,42.83,42.9,83595.70079253067,42.9,42.92,42.83,42.9,83595.7008
2010-06-11 13:00:00,42.9,43.06,42.9,43.0,70242.10183476278,42.9,43.06,42.9,43.0,70242.1018
2010-06-11 13:10:00,43.01,43.05,43.0,43.01,55042.88350884812,43.01,43.05,43.0,43.01,55042.8835
2010-06-11 13:20:00,43.01,43.02,42.88,42.89,76104.65747475844,43.01,43.02,42.88,42.89,76104.6575
2010-06-11 13:30:00,42.89,42.89,42.76,42.79,118662.4687873195,42.89,42.89,42.76,42.79,118662.4688
2010-06-11 13:40:00,42.78,42.79,42.52,42.53,147215.28607100208,42.78,42.79,42.52,42.53,147215.2861
2010-06-11 13:50:00,42.54,42.69,42.53,42.6,96080.77298881771,42.54,42.69,42.53,42.6,96080.773
2010-06-11 14:00:00,42.6,42.67,42.6,42.66,81967.21311475411,42.6,42.67,42.6,42.66,81967.2131
2010-06-11 14:10:00,42.65,42.65,42.51,42.53,97600.69482140918,42.65,42.65,42.51,42.53,97600.6948
2010-06-11 14:20:00,42.53,42.54,42.34,42.39,317337.9654760612,42.53,42.54,42.34,42.39,317337.9655
2010-06-11 14:30:00,42.38,42.44,42.38,42.38,102269.0261643687,42.38,42.44,42.38,42.38,102269.0262
2010-06-11 14:40:00,42.38,42.57,42.38,42.57,85549.88600586256,42.38,42.57,42.38,42.57,85549.886
2010-06-11 14:50:00,42.56,42.6,42.56,42.59,102269.0261643687,42.56,42.6,42.56,42.59,102269.0262
2010-06-11 15:00:00,42.59,42.67,42.56,42.56,152969.2758658126,42.59,42.67,42.56,42.56,152969.2759
2010-06-11 15:10:00,42.56,42.64,42.56,42.61,133101.72619693846,42.56,42.64,42.56,42.61,133101.7262
2010-06-11 15:20:00,42.61,42.61,42.34,42.34,358810.11833677127,42.61,42.61,42.34,42.34,358810.1183
2010-06-11 15:30:00,42.35,42.46,42.33,42.45,261643.6868961025,42.35,42.46,42.33,42.45,261643.6869
2010-06-11 15:40:00,42.44,42.53,42.39,42.44,227988.27488872,42.44,42.53,42.39,42.44,227988.2749
2010-06-11 15:50:00,42.44,42.58,42.35,42.55,631961.7848224948,42.44,42.58,42.35,42.55,631961.7848
2010-06-14 09:30:00,42.77,43.29,42.72,43.24,143198.3497991532,42.77,43.29,42.72,43.24,143198.3498
2010-06-14 09:40:00,43.24,43.42,43.19,43.27,109977.20117251114,43.24,43.42,43.19,43.27,109977.2012
2010-06-14 09:50:00,43.27,43.33,43.12,43.15,47877.537726631206,43.27,43.33,43.12,43.15,47877.5377
2010-06-14 10:00:00,43.15,43.32,43.14,43.2,60362.60992291825,43.15,43.32,43.14,43.2,60362.6099
2010-06-14 10:10:00,43.19,43.39,43.17,43.33,68070.7849310607,43.19,43.39,43.17,43.33,68070.7849
2010-06-14 10:20:00,43.33,43.36,43.24,43.36,52871.56660514602,43.33,43.36,43.24,43.36,52871.5666
2010-06-14 10:30:00,43.36,43.41,43.31,43.32,42449.24546737597,43.36,43.41,43.31,43.32,42449.2455
2010-06-14 10:40:00,43.33,43.46,43.33,43.43,59711.21485180762,43.33,43.46,43.33,43.43,59711.2149
2010-06-14 10:50:00,43.43,43.51,43.38,43.49,100640.53848659212,43.43,43.51,43.38,43.49,100640.5385
2010-06-14 11:00:00,43.49,43.49,43.4,43.4,73173.37965476062,43.49,43.49,43.4,43.4,73173.3797
2010-06-14 11:10:00,43.41,43.47,43.37,43.37,82618.60818586472,43.41,43.47,43.37,43.37,82618.6082
2010-06-14 11:20:00,43.38,43.54,43.37,43.5,45271.95744218869,43.38,43.54,43.37,43.5,45271.9574
2010-06-14 11:30:00,43.49,43.58,43.49,43.53,48854.63033329714,43.49,43.58,43.49,43.53,48854.6303
2010-06-14 11:40:00,43.53,43.61,43.53,43.56,47551.84019107589,43.53,43.61,43.53,43.56,47551.8402
2010-06-14 11:50:00,43.56,43.59,43.49,43.5,39192.27011182282,43.56,43.59,43.49,43.5,39192.2701
2010-06-14 12:00:00,43.49,43.6,43.49,43.56,36803.82151775052,43.49,43.6,43.49,43.56,36803.8215
2010-06-14 12:10:00,43.56,43.59,43.51,43.52,40495.06025404408,43.56,43.59,43.51,43.52,40495.0603
2010-06-14 12:20:00,43.52,43.56,43.51,43.55,39300.83595700793,43.52,43.56,43.51,43.55,39300.836
2010-06-14 12:30:00,43.55,43.61,43.55,43.55,45706.22082292911,43.55,43.61,43.55,43.55,45706.2208
2010-06-14 12:40:00,43.54,43.6,43.51,43.58,33329.71447182717,43.54,43.6,43.51,43.58,33329.7145
2010-06-14 12:50:00,43.57,43.57,43.47,43.48,48203.23526218652,43.57,43.57,43.47,43.48,48203.2353
2010-06-14 13:00:00,43.48,43.58,43.45,43.48,87286.93952882424,43.48,43.58,43.45,43.48,87286.9395
2010-06-14 13:10:00,43.49,43.58,43.47,43.56,61773.965910324616,43.49,43.58,43.47,43.56,61773.9659
2010-06-14 13:20:00,43.55,43.6,43.53,43.55,33546.84616219738,43.55,43.6,43.53,43.55,33546.8462
2010-06-14 13:30:00,43.56,43.73,43.56,43.71,94018.02193030072,43.56,43.73,43.56,43.71,94018.0219
2010-06-14 13:40:00,43.7,43.71,43.6,43.61,38866.57257626751,43.7,43.71,43.6,43.61,38866.5726
2010-06-14 13:50:00,43.59,43.59,43.4,43.4,46140.484203669526,43.59,43.59,43.4,43.4,46140.4842
2010-06-14 14:00:00,43.4,43.49,43.38,43.47,137118.6624687873,43.4,43.49,43.38,43.47,137118.6625
2010-06-14 14:10:00,43.48,43.49,43.33,43.35,198892.628379112,43.48,43.49,43.33,43.35,198892.6284
2010-06-14 14:20:00,43.35,43.43,43.33,43.38,97817.8265117794,43.35,43.43,43.33,43.38,97817.8265
2010-06-14 14:30:00,43.37,43.42,43.34,43.37,115731.19096732169,43.37,43.42,43.34,43.37,115731.191
2010-06-14 14:40:00,43.37,43.47,43.35,43.43,42123.54793182065,43.37,43.47,43.35,43.43,42123.5479
2010-06-14 14:50:00,43.43,43.46,43.39,43.44,33981.1095429378,43.43,43.46,43.39,43.44,33981.1095
2010-06-14 15:00:00,43.44,43.49,43.43,43.48,72196.28704809467,43.44,43.49,43.43,43.48,72196.287
2010-06-14 15:10:00,43.48,43.49,43.42,43.48,51568.77646292477,43.48,43.49,43.42,43.48,51568.7765
2010-06-14 15:20:00,43.48,43.49,43.41,43.42,136467.26739767668,43.48,43.49,43.41,43.42,136467.2674
2010-06-14 15:30:00,43.42,43.43,43.28,43.3,95755.0754532624,43.42,43.43,43.28,43.3,95755.0755
2010-06-14 15:40:00,43.31,43.38,43.28,43.29,118011.07371620888,43.31,43.38,43.28,43.29,118011.0737
2010-06-14 15:50:00,43.28,43.29,43.06,43.11,415481.489523396,43.28,43.29,43.06,43.11,415481.4895
2010-06-15 09:30:00,43.4,43.53,43.23,43.49,57757.02963847574,43.4,43.53,43.23,43.49,57757.0296
2010-06-15 09:40:00,43.49,43.74,43.49,43.7,172945.3913798719,43.49,43.74,43.49,43.7,172945.3914
2010-06-15 09:50:00,43.71,43.75,43.65,43.68,115514.05927695148,43.71,43.75,43.65,43.68,115514.0593
2010-06-15 10:00:00,43.66,43.67,43.54,43.57,162631.63608728696,43.66,43.67,43.54,43.57,162631.6361
2010-06-15 10:10:00,43.57,43.61,43.35,43.38,138095.75507545326,43.57,43.61,43.35,43.38,138095.7551
2010-06-15 10:20:00,43.39,43.48,43.35,43.43,113234.17652806429,43.39,43.48,43.35,43.43,113234.1765
2010-06-15 10:30:00,43.42,43.53,43.37,43.49,61665.40006513951,43.42,43.53,43.37,43.49,61665.4001
2010-06-15 10:40:00,43.48,43.61,43.45,43.59,43317.7722288568,43.48,43.61,43.45,43.59,43317.7722
2010-06-15 10:50:00,43.59,43.6,43.52,43.58,60796.87330365867,43.59,43.6,43.52,43.58,60796.8733
2010-06-15 11:00:00,43.59,43.71,43.59,43.7,37020.95320812073,43.59,43.71,43.59,43.7,37020.9532
2010-06-15 11:10:00,43.69,43.79,43.66,43.78,60036.912387362936,43.69,43.79,43.66,43.78,60036.9124
2010-06-15 11:20:00,43.78,43.84,43.74,43.78,89892.51981326674,43.78,43.84,43.74,43.78,89892.5198
2010-06-15 11:30:00,43.77,43.85,43.73,43.84,91738.13918141351,43.77,43.85,43.73,43.84,91738.1392
2010-06-15 11:40:00,43.84,43.87,43.76,43.84,81858.647269569,43.84,43.87,43.76,43.84,81858.6473
2010-06-15 11:50:00,43.84,43.98,43.84,43.97,96623.60221474324,43.84,43.98,43.84,43.97,96623.6022
2010-06-15 12:00:00,43.97,44.02,43.95,43.95,55151.449354033226,43.97,44.02,43.95,43.95,55151.4494
2010-06-15 12:10:00,43.96,44.0,43.91,43.91,31266.96341331017,43.96,44.0,43.91,43.91,31266.9634
2010-06-15 12:20:00,43.92,43.95,43.91,43.95,37672.34827923135,43.92,43.95,43.91,43.95,37672.3483
2010-06-15 12:30:00,43.95,44.05,43.95,44.0,50917.38139181414,43.95,44.05,43.95,44.0,50917.3814
2010-06-15 12:40:00,44.0,44.07,43.97,44.02,51677.34230810987,44.0,44.07,43.97,44.02,51677.3423
2010-06-15 12:50:00,44.02,44.07,43.99,44.07,77950.27684290522,44.02,44.07,43.99,44.07,77950.2768
2010-06-15 13:00:00,44.07,44.08,43.96,43.99,54717.185973292806,44.07,44.08,43.96,43.99,54717.186
2010-06-15 13:10:00,43.98,44.12,43.97,44.11,110520.03039843666,43.98,44.12,43.97,44.11,110520.0304
2010-06-15 13:20:00,44.1,44.14,44.09,44.11,58082.72717403105,44.1,44.14,44.09,44.11,58082.7272
2010-06-15 13:30:00,44.12,44.19,44.09,44.16,30615.568342199545,44.12,44.19,44.09,44.16,30615.5683
2010-06-15 13:40:00,44.17,44.17,44.09,44.13,38540.87504071219,44.17,44.17,44.09,44.13,38540.875
2010-06-15 13:50:00,44.12,44.12,44.08,44.1,24753.012702203887,44.12,44.12,44.08,44.1,24753.0127
2010-06-15 14:00:00,44.1,44.17,44.06,44.17,59711.21485180762,44.1,44.17,44.06,44.17,59711.2149
2010-06-15 14:10:00,44.17,44.26,44.15,44.21,47768.9718814461,44.17,44.26,44.15,44.21,47768.9719
2010-06-15 14:20:00,44.22,44.24,44.17,44.17,76647.48670068396,44.22,44.24,44.17,44.17,76647.4867
2010-06-15 14:30:00,44.17,44.22,44.14,44.2,51134.51308218435,44.17,44.22,44.14,44.2,51134.5131
2010-06-15 14:40:00,44.22,44.22,44.18,44.19,69373.57507328194,44.22,44.22,44.18,44.19,69373.5751
2010-06-15 14:50:00,44.2,44.23,44.19,44.19,57322.76625773532,44.2,44.23,44.19,44.19,57322.7663
2010-06-15 15:00:00,44.19,44.23,44.11,44.21,113668.43990880468,44.19,44.23,44.11,44.21,113668.4399
2010-06-15 15:10:00,44.21,44.32,44.21,44.3,79144.50113994138,44.21,44.32,44.21,44.3,79144.5011
2010-06-15 15:20:00,44.29,44.37,44.28,44.35,58408.42470958637,44.29,44.37,44.28,44.35,58408.4247
2010-06-15 15:30:00,44.34,44.35,44.2,44.25,109651.50363695582,44.34,44.35,44.2,44.25,109651.5036
2010-06-15 15:40:00,44.25,44.32,44.22,44.32,121593.74660731734,44.25,44.32,44.22,44.32,121593.7466
2010-06-15 15:50:00,44.32,44.38,44.3,44.33,255238.3020301813,44.32,44.38,44.3,44.33,255238.302
2010-06-16 09:30:00,44.14,44.42,44.0,44.3,77950.27684290522,44.14,44.42,44.0,44.3,77950.2768
2010-06-16 09:40:00,44.3,44.37,44.2,44.36,44403.430680707854,44.3,44.37,44.2,44.36,44403.4307
2010-06-16 09:50:00,44.37,44.38,44.29,44.38,82835.73987623493,44.37,44.38,44.29,44.38,82835.7399
2010-06-16 10:00:00,44.38,44.41,44.33,44.35,72521.98458364999,44.38,44.41,44.33,44.35,72521.9846
2010-06-16 10:10:00,44.36,44.53,44.36,44.49,85115.62262512214,44.36,44.53,44.36,44.49,85115.6226
2010-06-16 10:20:00,44.48,44.48,44.42,44.44,37998.04581478667,44.48,44.48,44.42,44.44,37998.0458
2010-06-16 10:30:00,44.43,44.46,44.31,44.31,107263.05504288353,44.43,44.46,44.31,44.31,107263.055
2010-06-16 10:40:00,44.31,44.33,44.21,44.21,69156.44338291173,44.31,44.33,44.21,44.21,69156.4434
2010-06-16 10:50:00,44.23,44.3,44.23,44.28,69916.40429920747,44.23,44.3,44.23,44.28,69916.4043
2010-06-16 11:00:00,44.28,44.29,44.23,44.24,71762.02366735425,44.28,44.29,44.23,44.24,71762.0237
2010-06-16 11:10:00,44.25,44.28,44.22,44.25,68613.61415698621,44.25,44.28,44.22,44.25,68613.6142
2010-06-16 11:20:00,44.25,44.31,44.24,44.31,36478.1239821952,44.25,44.31,44.24,44.31,36478.124
2010-06-16 11:30:00,44.32,44.41,44.32,44.4,47117.57681033547,44.32,44.41,44.32,44.4,47117.5768
2010-06-16 11:40:00,44.4,44.44,44.3,44.34,41146.45532515471,44.4,44.44,44.3,44.34,41146.4553
2010-06-16 11:50:00,44.35,44.45,44.35,44.45,26924.329605905983,44.35,44.45,44.35,44.45,26924.3296
2010-06-16 12:00:00,44.45,44.6,44.45,44.55,36586.68982738031,44.45,44.6,44.45,44.55,36586.6898
2010-06-16 12:10:00,44.56,44.57,44.5,44.54,18999.022907393333,44.56,44.57,44.5,44.54,18999.0229
2010-06-16 12:20:00,44.54,44.54,44.46,44.49,16284.876777765716,44.54,44.54,44.46,44.49,16284.8768
2010-06-16 12:30:00,44.5,44.52,44.42,44.43,12376.506351101943,44.5,44.52,44.42,44.43,12376.5064
2010-06-16 12:40:00,44.42,44.43,44.36,44.38,37020.95320812073,44.42,44.43,44.36,44.38,37020.9532
2010-06-16 12:50:00,44.37,44.41,44.33,44.38,14764.95494517425,44.37,44.41,44.33,44.38,14764.9549
2010-06-16 13:00:00,44.38,44.4,44.35,44.37,33329.71447182717,44.38,44.4,44.35,44.37,33329.7145
2010-06-16 13:10:00,44.36,44.38,44.31,44.35,27792.85636738682,44.36,44.38,44.31,44.35,27792.8564
2010-06-16 13:20:00,44.35,44.46,44.35,44.42,26164.368689610248,44.35,44.46,44.35,44.42,26164.3687
2010-06-16 13:30:00,44.43,44.46,44.39,44.42,21278.90565628053,44.43,44.46,44.39,44.42,21278.9057
2010-06-16 13:40:00,44.42,44.46,44.41,44.44,10422.321137770055,44.42,44.46,44.41,44.44,10422.3211
2010-06-16 13:50:00,44.43,44.51,44.43,44.49,14656.389099989145,44.43,44.51,44.43,44.49,14656.3891
2010-06-16 14:00:00,44.51,44.59,44.5,44.54,23233.09086961242,44.51,44.59,44.5,44.54,23233.0909
2010-06-16 14:10:00,44.56,44.59,44.52,44.56,16502.008468135926,44.56,44.59,44.52,44.56,16502.0085
2010-06-16 14:20:00,44.56,44.57,44.52,44.54,27250.02714146129,44.56,44.57,44.52,44.54,27250.0271
2010-06-16 14:30:00,44.53,44.6,44.52,44.58,38106.61165997177,44.53,44.6,44.52,44.58,38106.6117
2010-06-16 14:40:00,44.58,44.63,44.53,44.6,33438.28031701227,44.58,44.63,44.53,44.6,33438.2803
2010-06-16 14:50:00,44.61,44.65,44.54,44.56,75996.09162957333,44.61,44.65,44.54,44.56,75996.0916
2010-06-16 15:00:00,44.57,44.57,44.46,44.47,65465.20464661818,44.57,44.57,44.46,44.47,65465.2046
2010-06-16 15:10:00,44.47,44.51,44.37,44.4,81750.0814243839,44.47,44.51,44.37,44.4,81750.0814
2010-06-16 15:20:00,44.4,44.43,44.36,44.39,70242.10183476278,44.4,44.43,44.36,44.39,70242.1018
2010-06-16 15:30:00,44.38,44.52,44.37,44.52,107805.88426880904,44.38,44.52,44.37,44.52,107805.8843
2010-06-16 15:40:00,44.51,44.57,44.46,44.56,105417.43567473671,44.51,44.57,44.46,44.56,105417.4357
2010-06-16 15:50:00,44.57,44.58,44.45,44.53,140375.63782434046,44.57,44.58,44.45,44.53,140375.6378
2010-06-17 09:30:00,44.42,44.6,44.42,44.55,79144.50113994138,44.42,44.6,44.42,44.55,79144.5011
2010-06-17 09:40:00,44.54,44.72,44.45,44.7,88264.03213549018,44.54,44.72,44.45,44.7,88264.0321
2010-06-17 09:50:00,44.71,44.91,44.68,44.86,77081.75008142438,44.71,44.91,44.68,44.86,77081.7501
2010-06-17 10:00:00,44.87,44.87,44.64,44.75,127564.8680924981,44.87,44.87,44.64,44.75,127564.8681
2010-06-17 10:10:00,44.75,44.75,44.64,44.73,82835.73987623493,44.75,44.75,44.64,44.73,82835.7399
2010-06-17 10:20:00,44.72,44.77,44.63,44.76,90001.08565845185,44.72,44.77,44.63,44.76,90001.0857
2010-06-17 10:30:00,44.75,44.8,44.7,44.76,78384.54022364564,44.75,44.8,44.7,44.76,78384.5402
2010-06-17 10:40:00,44.76,44.8,44.73,44.76,49614.59124959288,44.76,44.8,44.73,44.76,49614.5912
2010-06-17 10:50:00,44.75,44.75,44.67,44.73,40277.92856367387,44.75,44.75,44.67,44.73,40277.9286
2010-06-17 11:00:00,44.73,44.84,44.62,44.84,77841.71099772012,44.73,44.84,44.62,44.84,77841.711
2010-06-17 11:10:00,44.84,44.89,44.83,44.88,44186.29899033765,44.84,44.89,44.83,44.88,44186.299
2010-06-17 11:20:00,44.87,44.96,44.87,44.93,43209.2063836717,44.87,44.96,44.87,44.93,43209.2064
2010-06-17 11:30:00,44.93,45.03,44.93,45.0,73716.20888068614,44.93,45.03,44.93,45.0,73716.2089
2010-06-17 11:40:00,45.01,45.06,44.98,45.02,48203.23526218652,45.01,45.06,44.98,45.02,48203.2353
2010-06-17 11:50:00,45.03,45.12,45.0,45.1,43860.60145478233,45.03,45.12,45.0,45.1,43860.6015
2010-06-17 12:00:00,45.1,45.12,45.03,45.05,53957.22505699707,45.1,45.12,45.03,45.05,53957.2251
2010-06-17 12:10:00,45.04,45.05,44.98,44.98,31918.3584844208,45.04,45.05,44.98,44.98,31918.3585
2010-06-17 12:20:00,44.98,45.02,44.9,44.9,44403.430680707854,44.98,45.02,44.9,44.9,44403.4307
2010-06-17 12:30:00,44.89,44.93,44.89,44.93,26490.066225165563,44.89,44.93,44.89,44.93,26490.0662
2010-06-17 12:40:00,44.93,44.93,44.86,44.89,22255.99826294648,44.93,44.93,44.86,44.89,22255.9983
2010-06-17 12:50:00,44.89,44.9,44.86,44.88,36695.25567256541,44.89,44.9,44.86,44.88,36695.2557
2010-06-17 13:00:00,44.87,44.88,44.82,44.82,21387.47150146564,44.87,44.88,44.82,44.82,21387.4715
2010-06-17 13:10:00,44.83,44.88,44.79,44.83,37672.34827923135,44.83,44.88,44.79,44.83,37672.3483
2010-06-17 13:20:00,44.84,44.88,44.77,44.81,39735.09933774835,44.84,44.88,44.77,44.81,39735.0993
2010-06-17 13:30:00,44.81,44.9,44.8,44.88,28661.38312886766,44.81,44.9,44.8,44.88,28661.3831
2010-06-17 13:40:00,44.87,44.91,44.84,44.87,23450.22255998263,44.87,44.91,44.84,44.87,23450.2226
2010-06-17 13:50:00,44.86,44.99,44.84,44.98,30398.43665182933,44.86,44.99,44.84,44.98,30398.4367
2010-06-17 14:00:00,44.98,45.02,44.95,44.95,41037.889479969606,44.98,45.02,44.95,44.95,41037.8895
2010-06-17 14:10:00,44.95,44.95,44.88,44.9,43643.46976441212,44.95,44.95,44.88,44.9,43643.4698
2010-06-17 14:20:00,44.89,44.91,44.82,44.84,48528.93279774183,44.89,44.91,44.82,44.84,48528.9328
2010-06-17 14:30:00,44.84,44.95,44.8,44.93,35501.03137552926,44.84,44.95,44.8,44.93,35501.0314
2010-06-17 14:40:00,44.93,44.94,44.83,44.89,44186.29899033765,44.93,44.94,44.83,44.89,44186.299
2010-06-17 14:50:00,44.89,44.9,44.84,44.9,35501.03137552926,44.89,44.9,44.84,44.9,35501.0314
2010-06-17 15:00:00,44.89,44.89,44.8,44.88,109760.06948214093,44.89,44.89,44.8,44.88,109760.0695
2010-06-17 15:10:00,44.88,44.93,44.86,44.89,116274.0201932472,44.88,44.93,44.86,44.89,116274.0202
2010-06-17 15:20:00,44.89,44.92,44.85,44.89,128324.82900879384,44.89,44.92,44.85,44.89,128324.829
2010-06-17 15:30:00,44.89,45.02,44.88,44.93,89675.38812289653,44.89,45.02,44.88,44.93,89675.3881
2010-06-17 15:40:00,44.92,45.15,44.91,45.14,235262.18651612205,44.92,45.15,44.91,45.14,235262.1865
2010-06-17 15:50:00,45.15,45.22,45.09,45.14,370969.492997503,45.15,45.22,45.09,45.14,370969.493
2010-06-18 09:30:00,45.24,45.53,45.23,45.51,930517.859081533,45.24,45.53,45.23,45.51,930517.8591
2010-06-18 09:40:00,45.54,45.8,45.5,45.77,193030.0727391163,45.54,45.8,45.5,45.77,193030.0727
2010-06-18 09:50:00,45.77,46.02,45.77,45.98,189773.0973835632,45.77,46.02,45.77,45.98,189773.0974
2010-06-18 10:00:00,45.99,46.0,45.7,45.8,202258.1695798502,45.99,46.0,45.7,45.8,202258.1696
2010-06-18 10:10:00,45.8,46.19,45.78,46.06,203126.69634133103,45.8,46.19,45.78,46.06,203126.6963
2010-06-18 10:20:00,46.06,46.15,45.98,46.04,197372.7065465205,46.06,46.15,45.98,46.04,197372.7065
2010-06-18 10:30:00,46.03,46.05,45.85,45.97,137878.62338508305,46.03,46.05,45.85,45.97,137878.6234
2010-06-18 10:40:00,45.97,45.98,45.8,45.88,100640.53848659212,45.97,45.98,45.8,45.88,100640.5385
2010-06-18 10:50:00,45.88,45.9,45.87,45.9,85767.01769623277,45.88,45.9,45.87,45.9,85767.0177
2010-06-18 11:00:00,45.9,45.93,45.82,45.91,79904.46205623711,45.9,45.93,45.82,45.91,79904.4621
2010-06-18 11:10:00,45.92,45.92,45.88,45.88,87504.07121919445,45.92,45.92,45.88,45.88,87504.0712
2010-06-18 11:20:00,45.88,45.91,45.86,45.88,139615.67690804473,45.88,45.91,45.86,45.88,139615.6769
2010-06-18 11:30:00,45.88,45.9,45.86,45.88,207795.0276842905,45.88,45.9,45.86,45.88,207795.0277
2010-06-18 11:40:00,45.87,45.9,45.87,45.87,86744.11030289871,45.87,45.9,45.87,45.87,86744.1103
2010-06-18 11:50:00,45.87,45.88,45.86,45.87,132341.76528064272,45.87,45.88,45.86,45.87,132341.7653
2010-06-18 12:00:00,45.88,45.94,45.87,45.92,112691.34730213876,45.88,45.94,45.87,45.92,112691.3473
2010-06-18 12:10:00,45.92,45.94,45.92,45.92,36912.38736293562,45.92,45.94,45.92,45.92,36912.3874
2010-06-18 12:20:00,45.92,45.92,45.7,45.78,159808.92411247423,45.92,45.92,45.7,45.78,159808.9241
2010-06-18 12:30:00,45.78,45.83,45.78,45.82,82835.73987623493,45.78,45.83,45.78,45.82,82835.7399
2010-06-18 12:40:00,45.82,45.87,45.79,45.82,614048.4203669525,45.82,45.87,45.79,45.82,614048.4204
2010-06-18 12:50:00,45.82,45.85,45.82,45.83,37238.08489849094,45.82,45.85,45.82,45.83,37238.0849
2010-06-18 13:00:00,45.83,45.98,45.82,45.92,53088.69829551623,45.83,45.98,45.82,45.92,53088.6983
2010-06-18 13:10:00,45.93,45.94,45.88,45.88,21930.300727391164,45.93,45.94,45.88,45.88,21930.3007
2010-06-18 13:20:00,45.88,45.94,45.88,45.93,25078.7102377592,45.88,45.94,45.88,45.93,25078.7102
2010-06-18 13:30:00,45.92,45.94,45.91,45.94,32569.75355553143,45.92,45.94,45.91,45.94,32569.7536
2010-06-18 13:40:00,45.94,45.95,45.91,45.91,49397.45955922267,45.94,45.95,45.91,45.91,49397.4596
2010-06-18 13:50:00,45.91,46.03,45.88,46.01,41906.41624145044,45.91,46.03,45.88,46.01,41906.4162
2010-06-18 14:00:00,46.01,46.05,45.99,46.03,47334.70850070568,46.01,46.05,45.99,46.03,47334.7085
2010-06-18 14:10:00,46.03,46.08,46.03,46.06,91412.4416458582,46.03,46.08,46.03,46.06,91412.4416
2010-06-18 14:20:00,46.06,46.07,46.04,46.06,75778.95993920312,46.06,46.07,46.04,46.06,75778.9599
2010-06-18 14:30:00,46.07,46.17,46.06,46.17,56019.97611551406,46.07,46.17,46.06,46.17,56019.9761
2010-06-18 14:40:00,46.17,46.19,46.12,46.14,82292.91065030942,46.17,46.19,46.12,46.14,82292.9107
2010-06-18 14:50:00,46.13,46.14,46.1,46.1,62099.66344587993,46.13,46.14,46.1,46.1,62099.6634
2010-06-18 15:00:00,46.11,46.11,46.0,46.02,94235.15362067094,46.11,46.11,46.0,46.02,94235.1536
2010-06-18 15:10:00,46.0,46.06,45.93,45.93,105743.13321029204,46.0,46.06,45.93,45.93,105743.1332
2010-06-18 15:20:00,45.94,46.04,45.94,46.02,83595.70079253067,45.94,46.04,45.94,46.02,83595.7008
2010-06-18 15:30:00,46.02,46.05,45.92,45.93,158180.43643469765,46.02,46.05,45.92,45.93,158180.4364
2010-06-18 15:40:00,45.94,46.03,45.93,46.0,151123.65649766583,45.94,46.03,45.93,46.0,151123.6565
2010-06-18 15:50:00,46.0,46.0,45.9,45.93,402996.4173271089,46.0,46.0,45.9,45.93,402996.4173
2010-06-21 09:30:00,46.07,46.31,46.0,46.0,143849.74487026382,46.07,46.31,46.0,46.0,143849.7449
2010-06-21 09:40:00,46.0,46.0,45.5,45.59,180870.6980783845,46.0,46.0,45.5,45.59,180870.6981
2010-06-21 09:50:00,45.57,45.86,45.57,45.82,90326.78319400716,45.57,45.86,45.57,45.82,90326.7832
2010-06-21 10:00:00,45.82,45.83,45.54,45.56,91629.57333622842,45.82,45.83,45.54,45.56,91629.5733
2010-06-21 10:10:00,45.55,45.7,45.52,45.66,64379.54619476713,45.55,45.7,45.52,45.66,64379.5462
2010-06-21 10:20:00,45.67,45.81,45.67,45.73,77733.14515253501,45.67,45.81,45.67,45.73,77733.1452
2010-06-21 10:30:00,45.73,45.77,45.67,45.73,62642.492671805456,45.73,45.77,45.67,45.73,62642.4927
2010-06-21 10:40:00,45.73,45.8,45.65,45.65,72304.85289327978,45.73,45.8,45.65,45.65,72304.8529
2010-06-21 10:50:00,45.65,45.65,45.54,45.59,61122.57083921399,45.65,45.65,45.54,45.59,61122.5708
2010-06-21 11:00:00,45.59,45.69,45.59,45.69,62751.05851699055,45.59,45.69,45.59,45.69,62751.0585
2010-06-21 11:10:00,45.68,45.75,45.67,45.74,41906.41624145044,45.68,45.75,45.67,45.74,41906.4162
2010-06-21 11:20:00,45.74,45.8,45.67,45.73,61882.53175550972,45.74,45.8,45.67,45.73,61882.5318
2010-06-21 11:30:00,45.73,45.76,45.7,45.7,30072.73911627402,45.73,45.76,45.7,45.7,30072.7391
2010-06-21 11:40:00,45.7,45.73,45.65,45.68,40820.7577895994,45.7,45.73,45.65,45.68,40820.7578
2010-06-21 11:50:00,45.68,45.77,45.67,45.77,46031.91835848442,45.68,45.77,45.67,45.77,46031.9184
2010-06-21 12:00:00,45.76,45.81,45.71,45.73,45054.82575181848,45.76,45.81,45.71,45.73,45054.8258
2010-06-21 12:10:00,45.74,45.81,45.71,45.77,32135.49017479101,45.74,45.81,45.71,45.77,32135.4902
2010-06-21 12:20:00,45.77,45.77,45.73,45.73,30181.304961459125,45.77,45.77,45.73,45.73,30181.305
2010-06-21 12:30:00,45.74,45.82,45.72,45.78,37998.04581478667,45.74,45.82,45.72,45.78,37998.0458
2010-06-21 12:40:00,45.79,45.81,45.7,45.72,41472.15286071002,45.79,45.81,45.7,45.72,41472.1529
2010-06-21 12:50:00,45.73,45.82,45.73,45.81,19867.549668874173,45.73,45.82,45.73,45.81,19867.5497
2010-06-21 13:00:00,45.81,45.83,45.79,45.82,32352.62186516122,45.81,45.83,45.79,45.82,32352.6219
2010-06-21 13:10:00,45.82,45.87,45.81,45.84,30832.700032569755,45.82,45.87,45.81,45.84,30832.7
2010-06-21 13:20:00,45.84,45.88,45.8,45.84,31484.09510368038,45.84,45.88,45.8,45.84,31484.0951
2010-06-21 13:30:00,45.83,45.85,45.72,45.74,45380.52328737379,45.83,45.85,45.72,45.74,45380.5233
2010-06-21 13:40:00,45.73,45.81,45.73,45.8,35935.29475626968,45.73,45.81,45.73,45.8,35935.2948
2010-06-21 13:50:00,45.81,45.86,45.81,45.82,30289.87080664423,45.81,45.86,45.81,45.82,30289.8708
2010-06-21 14:00:00,45.83,45.9,45.82,45.89,43534.90391922701,45.83,45.9,45.82,45.89,43534.9039
2010-06-21 14:10:00,45.88,45.94,45.85,45.86,33981.1095429378,45.88,45.94,45.85,45.86,33981.1095
2010-06-21 14:20:00,45.86,45.92,45.8,45.85,38975.13842145261,45.86,45.92,45.8,45.85,38975.1384
2010-06-21 14:30:00,45.86,45.88,45.8,45.8,52545.86906959071,45.86,45.88,45.8,45.8,52545.8691
2010-06-21 14:40:00,45.81,45.82,45.76,45.82,40820.7577895994,45.81,45.82,45.76,45.82,40820.7578
2010-06-21 14:50:00,45.82,45.9,45.79,45.87,70242.10183476278,45.82,45.9,45.79,45.87,70242.1018
2010-06-21 15:00:00,45.84,45.86,45.71,45.74,122787.9709043535,45.84,45.86,45.71,45.74,122787.9709
2010-06-21 15:10:00,45.74,45.74,45.5,45.51,76213.22331994354,45.74,45.74,45.5,45.51,76213.2233
2010-06-21 15:20:00,45.52,45.62,45.5,45.58,83595.70079253067,45.52,45.62,45.5,45.58,83595.7008
2010-06-21 15:30:00,45.59,45.7,45.54,45.69,87721.20290956466,45.59,45.7,45.54,45.69,87721.2029
2010-06-21 15:40:00,45.69,45.7,45.49,45.54,158506.13397025297,45.69,45.7,45.49,45.54,158506.134
2010-06-21 15:50:00,45.53,45.69,45.52,45.59,369992.40039083705,45.53,45.69,45.52,45.59,369992.4004
2010-06-22 09:30:00,45.81,46.25,45.59,46.12,45380.52328737379,45.81,46.25,45.59,46.12,45380.5233
2010-06-22 09:40:00,46.17,46.41,46.15,46.23,164911.51883617413,46.17,46.41,46.15,46.23,164911.5188
2010-06-22 09:50:00,46.23,46.26,46.13,46.13,43100.640538486594,46.23,46.26,46.13,46.13,43100.6405
2010-06-22 10:00:00,46.13,46.19,46.05,46.17,84898.49093475193,46.13,46.19,46.05,46.17,84898.4909
2010-06-22 10:10:00,46.17,46.28,46.15,46.18,101834.76278362828,46.17,46.28,46.15,46.18,101834.7628
2010-06-22 10:20:00,46.17,46.27,46.13,46.15,39409.40180219303,46.17,46.27,46.13,46.15,39409.4018
2010-06-22 10:30:00,46.16,46.32,46.14,46.32,45271.95744218869,46.16,46.32,46.14,46.32,45271.9574
2010-06-22 10:40:00,46.31,46.44,46.27,46.44,50265.98632070351,46.31,46.44,46.27,46.44,50265.9863
2010-06-22 10:50:00,46.43,46.55,46.42,46.52,43209.2063836717,46.43,46.55,46.42,46.52,43209.2064
2010-06-22 11:00:00,46.51,46.54,46.42,46.46,46031.91835848442,46.51,46.54,46.42,46.46,46031.9184
2010-06-22 11:10:00,46.45,46.5,46.45,46.5,36369.5581370101,46.45,46.5,46.45,46.5,36369.5581
2010-06-22 11:20:00,46.51,46.52,46.44,46.47,29638.4757355336,46.51,46.52,46.44,46.47,29638.4757
2010-06-22 11:30:00,46.47,46.55,46.45,46.54,64053.84865921181,46.47,46.55,46.45,46.54,64053.8487
2010-06-22 11:40:00,46.53,46.56,46.46,46.47,59819.780696992726,46.53,46.56,46.46,46.47,59819.7807
2010-06-22 11:50:00,46.46,46.52,46.41,46.42,32895.45109108675,46.46,46.52,46.41,46.42,32895.4511
2010-06-22 12:00:00,46.43,46.46,46.37,46.38,28335.685593312344,46.43,46.46,46.37,46.38,28335.6856
2010-06-22 12:10:00,46.38,46.39,46.3,46.38,35066.76799478884,46.38,46.39,46.3,46.38,35066.768
2010-06-22 12:20:00,46.37,46.42,46.34,46.38,40495.06025404408,46.37,46.42,46.34,46.38,40495.0603
2010-06-22 12:30:00,46.37,46.38,46.32,46.34,23558.788405167736,46.37,46.38,46.32,46.34,23558.7884
2010-06-22 12:40:00,46.36,46.37,46.29,46.3,19216.154597763543,46.36,46.37,46.29,46.3,19216.1546
2010-06-22 12:50:00,46.29,46.33,46.29,46.3,25838.671154054937,46.29,46.33,46.29,46.3,25838.6712
2010-06-22 13:00:00,46.3,46.37,46.26,46.34,27684.29052220172,46.3,46.37,46.26,46.34,27684.2905
2010-06-22 13:10:00,46.34,46.37,46.33,46.34,21170.33981109543,46.34,46.37,46.33,46.34,21170.3398
2010-06-22 13:20:00,46.34,46.34,46.28,46.29,41363.587015524914,46.34,46.34,46.28,46.29,41363.587
2010-06-22 13:30:00,46.29,46.3,46.24,46.3,48420.36695255672,46.29,46.3,46.24,46.3,48420.367
2010-06-22 13:40:00,46.3,46.37,46.27,46.35,46249.05004885463,46.3,46.37,46.27,46.35,46249.05
2010-06-22 13:50:00,46.36,46.36,46.25,46.27,42992.07469330149,46.36,46.36,46.25,46.27,42992.0747
2010-06-22 14:00:00,46.26,46.26,46.16,46.16,43752.03560959722,46.26,46.26,46.16,46.16,43752.0356
2010-06-22 14:10:00,46.15,46.19,46.12,46.16,90869.61241993267,46.15,46.19,46.12,46.16,90869.6124
2010-06-22 14:20:00,46.16,46.17,46.05,46.08,59819.780696992726,46.16,46.17,46.05,46.08,59819.7807
2010-06-22 14:30:00,46.09,46.14,46.05,46.08,47226.142655520576,46.09,46.14,46.05,46.08,47226.1427
2010-06-22 14:40:00,46.07,46.07,45.85,45.9,93475.1927043752,46.07,46.07,45.85,45.9,93475.1927
2010-06-22 14:50:00,45.9,45.94,45.82,45.91,86201.28107697319,45.9,45.94,45.82,45.91,86201.2811
2010-06-22 15:00:00,45.91,45.96,45.87,45.87,96732.16805992836,45.91,45.96,45.87,45.87,96732.1681
2010-06-22 15:10:00,45.88,46.03,45.82,46.0,83378.56910216046,45.88,46.03,45.82,46.0,83378.5691
2010-06-22 15:20:00,46.01,46.01,45.86,45.88,98686.35327326025,46.01,46.01,45.86,45.88,98686.3533
2010-06-22 15:30:00,45.88,45.88,45.7,45.76,189664.53153837804,45.88,45.88,45.7,45.76,189664.5315
2010-06-22 15:40:00,45.75,45.77,45.64,45.71,124959.2878080556,45.75,45.77,45.64,45.71,124959.2878
2010-06-22 15:50:00,45.71,45.72,45.56,45.64,180762.13223319943,45.71,45.72,45.56,45.64,180762.1322
2010-06-23 09:30:00,45.57,45.92,45.51,45.81,78710.23775920096,45.57,45.92,45.51,45.81,78710.2378
2010-06-23 09:40:00,45.81,45.88,45.56,45.66,71979.15535772446,45.81,45.88,45.56,45.66,71979.1554
2010-06-23 09:50:00,45.65,45.81,45.63,45.78,48528.93279774183,45.65,45.81,45.63,45.78,48528.9328
2010-06-23 10:00:00,45.78,45.78,45.45,45.48,75127.56486809251,45.78,45.78,45.45,45.48,75127.5649
2010-06-23 10:10:00,45.5,45.54,45.34,45.47,47443.27434589079,45.5,45.54,45.34,45.47,47443.2743
2010-06-23 10:20:00,45.47,45.53,45.46,45.49,33329.71447182717,45.47,45.53,45.46,45.49,33329.7145
2010-06-23 10:30:00,45.49,45.69,45.49,45.66,39735.09933774835,45.49,45.69,45.49,45.66,39735.0993
2010-06-23 10:40:00,45.65,45.73,45.61,45.71,35392.465530344154,45.65,45.73,45.61,45.71,35392.4655
2010-06-23 10:50:00,45.71,45.73,45.66,45.66,36260.992291824994,45.71,45.73,45.66,45.66,36260.9923
2010-06-23 11:00:00,45.67,45.67,45.6,45.61,27901.422212571924,45.67,45.67,45.6,45.61,27901.4222
2010-06-23 11:10:00,45.61,45.63,45.55,45.63,26490.066225165563,45.61,45.63,45.55,45.63,26490.0662
2010-06-23 11:20:00,45.62,45.68,45.61,45.63,24970.144392574097,45.62,45.68,45.61,45.63,24970.1444
2010-06-23 11:30:00,45.63,45.63,45.57,45.59,24101.61763109326,45.63,45.63,45.57,45.59,24101.6176
2010-06-23 11:40:00,45.59,45.64,45.59,45.59,25078.7102377592,45.59,45.64,45.59,45.59,25078.7102
2010-06-23 11:50:00,45.57,45.59,45.52,45.57,17696.232765172077,45.57,45.59,45.52,45.57,17696.2328
2010-06-23 12:00:00,45.57,45.58,45.53,45.55,19107.58875257844,45.57,45.58,45.53,45.55,19107.5888
2010-06-23 12:10:00,45.54,45.54,45.47,45.53,18130.496145912497,45.54,45.54,45.47,45.53,18130.4961
2010-06-23 12:20:00,45.52,45.53,45.46,45.47,15850.613397025296,45.52,45.53,45.46,45.47,15850.6134
2010-06-23 12:30:00,45.47,45.54,45.47,45.51,13570.730648138097,45.47,45.54,45.47,45.51,13570.7306
2010-06-23 12:40:00,45.5,45.58,45.5,45.57,24318.749321463467,45.5,45.58,45.5,45.57,24318.7493
2010-06-23 12:50:00,45.57,45.59,45.5,45.55,33438.28031701227,45.57,45.59,45.5,45.55,33438.2803
2010-06-23 13:00:00,45.56,45.59,45.54,45.58,22798.827488872,45.56,45.59,45.54,45.58,22798.8275
2010-06-23 13:10:00,45.59,45.66,45.59,45.59,34849.63630441863,45.59,45.66,45.59,45.59,34849.6363
2010-06-23 13:20:00,45.6,45.67,45.59,45.67,16393.44262295082,45.6,45.67,45.59,45.67,16393.4426
2010-06-23 13:30:00,45.67,45.7,45.61,45.64,62316.79513625014,45.67,45.7,45.61,45.64,62316.7951
2010-06-23 13:40:00,45.63,45.67,45.56,45.59,18021.930300727392,45.63,45.67,45.56,45.59,18021.9303
2010-06-23 13:50:00,45.59,45.64,45.59,45.59,15416.350016284878,45.59,45.64,45.59,45.59,15416.35
2010-06-23 14:00:00,45.59,45.64,45.56,45.59,21278.90565628053,45.59,45.64,45.56,45.59,21278.9057
2010-06-23 14:10:00,45.59,45.61,45.47,45.61,24970.144392574097,45.59,45.61,45.47,45.61,24970.1444
2010-06-23 14:20:00,45.59,45.73,45.48,45.73,59168.385625882096,45.59,45.73,45.48,45.73,59168.3856
2010-06-23 14:30:00,45.73,45.94,45.73,45.78,164802.95299098906,45.73,45.94,45.73,45.78,164802.953
2010-06-23 14:40:00,45.78,45.78,45.59,45.59,137770.05753989794,45.78,45.78,45.59,45.59,137770.0575
2010-06-23 14:50:00,45.59,45.73,45.58,45.69,80447.29128216264,45.59,45.73,45.58,45.69,80447.2913
2010-06-23 15:00:00,45.69,45.75,45.59,45.62,78275.97437846054,45.69,45.75,45.59,45.62,78275.9744
2010-06-23 15:10:00,45.63,45.76,45.62,45.69,96840.73390511343,45.63,45.76,45.62,45.69,96840.7339
2010-06-23 15:20:00,45.7,45.85,45.67,45.84,66985.12647920965,45.7,45.85,45.67,45.84,66985.1265
2010-06-23 15:30:00,45.84,45.87,45.76,45.85,62751.05851699055,45.84,45.87,45.76,45.85,62751.0585
2010-06-23 15:40:00,45.85,45.93,45.8,45.85,63945.28281402671,45.85,45.93,45.8,45.85,63945.2828
2010-06-23 15:50:00,45.84,45.86,45.7,45.77,119313.86385843014,45.84,45.86,45.7,45.77,119313.8639
2010-06-24 09:30:00,45.56,45.78,45.54,45.54,57431.33210292042,45.56,45.78,45.54,45.54,57431.3321
2010-06-24 09:40:00,45.54,45.59,45.41,45.52,79035.93529475627,45.54,45.59,45.41,45.52,79035.9353
2010-06-24 09:50:00,45.5,45.54,45.3,45.32,55042.88350884812,45.5,45.54,45.3,45.32,55042.8835
2010-06-24 10:00:00,45.33,45.57,45.33,45.53,58951.25393551189,45.33,45.57,45.33,45.53,58951.2539
2010-06-24 10:10:00,45.52,45.61,45.5,45.61,50700.24970144393,45.52,45.61,45.5,45.61,50700.2497
2010-06-24 10:20:00,45.63,45.8,45.62,45.7,74041.90641624146,45.63,45.8,45.62,45.7,74041.9064
2010-06-24 10:30:00,45.72,45.72,45.6,45.64,45380.52328737379,45.72,45.72,45.6,45.64,45380.5233
2010-06-24 10:40:00,45.63,45.63,45.35,45.41,57757.02963847574,45.63,45.63,45.35,45.41,57757.0296
2010-06-24 10:50:00,45.41,45.42,45.24,45.34,36260.992291824994,45.41,45.42,45.24,45.34,36260.9923
2010-06-24 11:00:00,45.33,45.34,45.2,45.24,51460.21061773966,45.33,45.34,45.2,45.24,51460.2106
2010-06-24 11:10:00,45.24,45.44,45.23,45.42,53197.264140701336,45.24,45.44,45.23,45.42,53197.2641
2010-06-24 11:20:00,45.42,45.5,45.41,45.48,22147.43241776137,45.42,45.5,45.41,45.48,22147.4324
2010-06-24 11:30:00,45.49,45.53,45.45,45.51,23667.35425035284,45.49,45.53,45.45,45.51,23667.3543
2010-06-24 11:40:00,45.51,45.52,45.45,45.48,23450.22255998263,45.51,45.52,45.45,45.48,23450.2226
2010-06-24 11:50:00,45.47,45.53,45.46,45.53,22690.261643686896,45.47,45.53,45.46,45.53,22690.2616
2010-06-24 12:00:00,45.54,45.64,45.54,45.62,32786.88524590164,45.54,45.64,45.54,45.62,32786.8852
2010-06-24 12:10:00,45.62,45.62,45.55,45.57,15524.915861469985,45.62,45.62,45.55,45.57,15524.9159
2010-06-24 12:20:00,45.59,45.65,45.57,45.59,28878.51481923787,45.59,45.65,45.57,45.59,28878.5148
2010-06-24 12:30:00,45.59,45.6,45.54,45.57,24210.18347627836,45.59,45.6,45.54,45.57,24210.1835
2010-06-24 12:40:00,45.56,45.57,45.51,45.54,29964.173271088915,45.56,45.57,45.51,45.54,29964.1733
2010-06-24 12:50:00,45.54,45.63,45.54,45.61,20410.37889479969,45.54,45.63,45.54,45.61,20410.3789
2010-06-24 13:00:00,45.61,45.75,45.59,45.75,41689.28455108023,45.61,45.75,45.59,45.75,41689.2846
2010-06-24 13:10:00,45.76,45.82,45.67,45.7,40603.62609922919,45.76,45.82,45.67,45.7,40603.6261
2010-06-24 13:20:00,45.7,45.7,45.64,45.66,11290.847899250895,45.7,45.7,45.64,45.66,11290.8479
2010-06-24 13:30:00,45.66,45.78,45.65,45.76,24970.144392574097,45.66,45.78,45.65,45.76,24970.1444
2010-06-24 13:40:00,45.76,45.8,45.72,45.8,17913.364455542287,45.76,45.8,45.72,45.8,17913.3645
2010-06-24 13:50:00,45.8,45.94,45.8,45.92,42014.98208663554,45.8,45.94,45.8,45.92,42014.9821
2010-06-24 14:00:00,45.92,45.92,45.81,45.82,28552.817283682554,45.92,45.92,45.81,45.82,28552.8173
2010-06-24 14:10:00,45.82,45.82,45.77,45.8,19324.72044294865,45.82,45.82,45.77,45.8,19324.7204
2010-06-24 14:20:00,45.81,45.89,45.79,45.82,14764.95494517425,45.81,45.89,45.79,45.82,14764.9549
2010-06-24 14:30:00,45.82,45.82,45.7,45.72,33763.97785256759,45.82,45.82,45.7,45.72,33763.9779
2010-06-24 14:40:00,45.71,45.78,45.63,45.67,37563.782434046254,45.71,45.78,45.63,45.67,37563.7824
2010-06-24 14:50:00,45.68,45.68,45.57,45.63,32026.924329605907,45.68,45.68,45.57,45.63,32026.9243
2010-06-24 15:00:00,45.63,45.7,45.58,45.59,47443.27434589079,45.63,45.7,45.58,45.59,47443.2743
2010-06-24 15:10:00,45.59,45.6,45.35,45.4,91521.00749104332,45.59,45.6,45.35,45.4,91521.0075
2010-06-24 15:20:00,45.41,45.57,45.39,45.5,38649.4408858973,45.41,45.57,45.39,45.5,38649.4409
2010-06-24 15:30:00,45.49,45.52,45.41,45.42,110845.72793399198,45.49,45.52,45.41,45.42,110845.7279
2010-06-24 15:40:00,45.43,45.56,45.4,45.5,95972.20714363262,45.43,45.56,45.4,45.5,95972.2071
2010-06-24 15:50:00,45.53,45.54,45.35,45.48,200086.8526761481,45.53,45.54,45.35,45.48,200086.8527
2010-06-25 09:30:00,45.59,45.59,45.39,45.54,40712.19194441429,45.59,45.59,45.39,45.54,40712.1919
2010-06-25 09:40:00,45.54,45.54,45.33,45.39,36912.38736293562,45.54,45.54,45.33,45.39,36912.3874
2010-06-25 09:50:00,45.38,45.59,45.3,45.59,40169.36271848877,45.38,45.59,45.3,45.59,40169.3627
2010-06-25 10:00:00,45.58,45.65,45.53,45.59,36478.1239821952,45.58,45.65,45.53,45.59,36478.124
2010-06-25 10:10:00,45.59,45.69,45.59,45.64,27684.29052220172,45.59,45.69,45.59,45.64,27684.2905
2010-06-25 10:20:00,45.63,45.66,45.54,45.63,32569.75355553143,45.63,45.66,45.54,45.63,32569.7536
2010-06-25 10:30:00,45.62,45.65,45.6,45.63,32569.75355553143,45.62,45.65,45.6,45.63,32569.7536
2010-06-25 10:40:00,45.64,45.71,45.63,45.71,29312.77819997829,45.64,45.71,45.63,45.71,29312.7782
2010-06-25 10:50:00,45.71,45.72,45.53,45.62,35392.465530344154,45.71,45.72,45.53,45.62,35392.4655
2010-06-25 11:00:00,45.61,45.68,45.6,45.68,23667.35425035284,45.61,45.68,45.6,45.68,23667.3543
2010-06-25 11:10:00,45.69,45.72,45.62,45.71,37889.47996960156,45.69,45.72,45.62,45.71,37889.48
2010-06-25 11:20:00,45.7,45.77,45.64,45.75,45597.654977744,45.7,45.77,45.64,45.75,45597.655
2010-06-25 11:30:00,45.77,45.81,45.71,45.71,22255.99826294648,45.77,45.81,45.71,45.71,22255.9983
2010-06-25 11:40:00,45.72,45.76,45.62,45.75,16827.70600369124,45.72,45.76,45.62,45.75,16827.706
2010-06-25 11:50:00,45.77,45.82,45.76,45.76,23667.35425035284,45.77,45.82,45.76,45.76,23667.3543
2010-06-25 12:00:00,45.75,45.83,45.7,45.83,16176.31093258061,45.75,45.83,45.7,45.83,16176.3109
2010-06-25 12:10:00,45.83,45.89,45.82,45.87,22581.69579850179,45.83,45.89,45.82,45.87,22581.6958
2010-06-25 12:20:00,45.88,45.98,45.88,45.94,23015.95917924221,45.88,45.98,45.88,45.94,23015.9592
2010-06-25 12:30:00,45.94,46.0,45.86,45.86,30181.304961459125,45.94,46.0,45.86,45.86,30181.305
2010-06-25 12:40:00,45.86,45.92,45.82,45.83,19976.11551405928,45.86,45.92,45.82,45.83,19976.1155
2010-06-25 12:50:00,45.82,45.82,45.75,45.78,22038.86657257627,45.82,45.82,45.75,45.78,22038.8666
2010-06-25 13:00:00,45.78,45.97,45.77,45.97,12810.769731842363,45.78,45.97,45.77,45.97,12810.7697
2010-06-25 13:10:00,45.97,46.04,45.89,46.03,42123.54793182065,45.97,46.04,45.89,46.03,42123.5479
2010-06-25 13:20:00,46.02,46.14,46.01,46.12,21387.47150146564,46.02,46.14,46.01,46.12,21387.4715
2010-06-25 13:30:00,46.12,46.29,46.12,46.25,53197.264140701336,46.12,46.29,46.12,46.25,53197.2641
2010-06-25 13:40:00,46.25,46.29,46.22,46.29,47768.9718814461,46.25,46.29,46.22,46.29,47768.9719
2010-06-25 13:50:00,46.29,46.31,46.19,46.29,35283.89968515905,46.29,46.31,46.19,46.29,35283.8997
2010-06-25 14:00:00,46.29,46.29,46.12,46.14,45271.95744218869,46.29,46.29,46.12,46.14,45271.9574
2010-06-25 14:10:00,46.15,46.22,46.14,46.2,43317.7722288568,46.15,46.22,46.14,46.2,43317.7722
2010-06-25 14:20:00,46.21,46.21,46.08,46.17,47117.57681033547,46.21,46.21,46.08,46.17,47117.5768
2010-06-25 14:30:00,46.17,46.2,46.13,46.18,44729.12821626317,46.17,46.2,46.13,46.18,44729.1282
2010-06-25 14:40:00,46.17,46.27,46.17,46.2,54825.75181847791,46.17,46.27,46.17,46.2,54825.7518
2010-06-25 14:50:00,46.2,46.29,46.19,46.22,59059.819780697,46.2,46.29,46.19,46.22,59059.8198
2010-06-25 15:00:00,46.22,46.22,46.05,46.08,77190.31592660949,46.22,46.22,46.05,46.08,77190.3159
2010-06-25 15:10:00,46.1,46.15,45.97,45.99,85658.45185104766,46.1,46.15,45.97,45.99,85658.4519
2010-06-25 15:20:00,45.99,46.04,45.89,45.92,85875.58354141787,45.99,46.04,45.89,45.92,85875.5835
2010-06-25 15:30:00,45.92,46.15,45.9,46.15,122353.70752361308,45.92,46.15,45.9,46.15,122353.7075
2010-06-25 15:40:00,46.13,46.14,45.96,46.06,302681.5763760721,46.13,46.14,45.96,46.06,302681.5764
2010-06-25 15:50:00,46.06,46.06,45.63,45.66,1104983.1722939964,46.06,46.06,45.63,45.66,1104983.1723
2010-06-28 09:30:00,45.67,45.67,45.12,45.3,100857.67017696232,45.67,45.67,45.12,45.3,100857.6702
2010-06-28 09:40:00,45.31,45.31,44.98,45.07,71436.32613179894,45.31,45.31,44.98,45.07,71436.3261
2010-06-28 09:50:00,45.08,45.28,45.04,45.28,62425.360981435246,45.08,45.28,45.04,45.28,62425.361
2010-06-28 10:00:00,45.27,45.43,45.18,45.2,53631.52752144176,45.27,45.43,45.18,45.2,53631.5275
2010-06-28 10:10:00,45.19,45.21,44.96,44.98,43317.7722288568,45.19,45.21,44.96,44.98,43317.7722
2010-06-28 10:20:00,44.99,45.37,44.99,45.37,27575.724677016613,44.99,45.37,44.99,45.37,27575.7247
2010-06-28 10:30:00,45.37,45.41,45.29,45.35,55260.01519921833,45.37,45.41,45.29,45.35,55260.0152
2010-06-28 10:40:00,45.36,45.62,45.36,45.58,30181.304961459125,45.36,45.62,45.36,45.58,30181.305
2010-06-28 10:50:00,45.58,45.67,45.58,45.66,24427.31516664857,45.58,45.67,45.58,45.66,24427.3152
2010-06-28 11:00:00,45.67,45.88,45.65,45.86,34089.675388122894,45.67,45.88,45.65,45.86,34089.6754
2010-06-28 11:10:00,45.88,45.96,45.85,45.91,37020.95320812073,45.88,45.96,45.85,45.91,37020.9532
2010-06-28 11:20:00,45.92,45.96,45.83,45.96,34306.807078493104,45.92,45.96,45.83,45.96,34306.8071
2010-06-28 11:30:00,45.96,46.0,45.94,45.94,30181.304961459125,45.96,46.0,45.94,45.94,30181.305
2010-06-28 11:40:00,45.93,45.99,45.89,45.9,37998.04581478667,45.93,45.99,45.89,45.9,37998.0458
2010-06-28 11:50:00,45.91,45.97,45.89,45.91,44403.430680707854,45.91,45.97,45.89,45.91,44403.4307
2010-06-28 12:00:00,45.91,45.94,45.86,45.9,37020.95320812073,45.91,45.94,45.86,45.9,37020.9532
2010-06-28 12:10:00,45.89,45.89,45.8,45.84,29638.4757355336,45.89,45.89,45.8,45.84,29638.4757
2010-06-28 12:20:00,45.84,45.93,45.81,45.9,25295.84192812941,45.84,45.93,45.81,45.9,25295.8419
2010-06-28 12:30:00,45.9,45.91,45.83,45.83,31375.52925849528,45.9,45.91,45.83,45.83,31375.5293
2010-06-28 12:40:00,45.83,45.89,45.79,45.89,30507.00249701444,45.83,45.89,45.79,45.89,30507.0025
2010-06-28 12:50:00,45.89,45.93,45.86,45.93,25730.10530886983,45.89,45.93,45.86,45.93,25730.1053
2010-06-28 13:00:00,45.93,45.94,45.82,45.83,42557.81131256107,45.93,45.94,45.82,45.83,42557.8113
2010-06-28 13:10:00,45.83,45.84,45.79,45.8,31375.52925849528,45.83,45.84,45.79,45.8,31375.5293
2010-06-28 13:20:00,45.8,45.85,45.78,45.78,34198.241233308,45.8,45.85,45.78,45.78,34198.2412
2010-06-28 13:30:00,45.77,45.79,45.71,45.79,28227.11974812724,45.77,45.79,45.71,45.79,28227.1197
2010-06-28 13:40:00,45.77,45.8,45.74,45.79,26815.76376072088,45.77,45.8,45.74,45.79,26815.7638
2010-06-28 13:50:00,45.8,45.81,45.74,45.75,25404.40777331452,45.8,45.81,45.74,45.75,25404.4078
2010-06-28 14:00:00,45.76,45.81,45.73,45.81,30507.00249701444,45.76,45.81,45.73,45.81,30507.0025
2010-06-28 14:10:00,45.81,45.88,45.81,45.83,37998.04581478667,45.81,45.88,45.81,45.83,37998.0458
2010-06-28 14:20:00,45.82,45.87,45.79,45.79,42774.94300293128,45.82,45.87,45.79,45.79,42774.943
2010-06-28 14:30:00,45.78,45.92,45.78,45.9,43426.33807404191,45.78,45.92,45.78,45.9,43426.3381
2010-06-28 14:40:00,45.91,45.98,45.89,45.96,43969.16729996744,45.91,45.98,45.89,45.96,43969.1673
2010-06-28 14:50:00,45.97,45.99,45.85,45.89,35826.728911084574,45.97,45.99,45.85,45.89,35826.7289
2010-06-28 15:00:00,45.9,45.95,45.86,45.86,27901.422212571924,45.9,45.95,45.86,45.86,27901.4222
2010-06-28 15:10:00,45.87,45.89,45.81,45.84,54065.790902182176,45.87,45.89,45.81,45.84,54065.7909
2010-06-28 15:20:00,45.83,45.83,45.7,45.76,61231.13668439909,45.83,45.83,45.7,45.76,61231.1367
2010-06-28 15:30:00,45.75,45.8,45.7,45.78,107914.45011399414,45.75,45.8,45.7,45.78,107914.4501
2010-06-28 15:40:00,45.78,45.84,45.74,45.81,73064.81380957551,45.78,45.84,45.74,45.81,73064.8138
2010-06-28 15:50:00,45.81,45.82,45.64,45.67,203778.0914124417,45.81,45.82,45.64,45.67,203778.0914
2010-06-29 09:30:00,44.94,45.22,44.79,45.07,61665.40006513951,44.94,45.22,44.79,45.07,61665.4001
2010-06-29 09:40:00,45.08,45.08,44.76,44.76,101834.76278362828,45.08,45.08,44.76,44.76,101834.7628
2010-06-29 09:50:00,44.76,44.86,44.66,44.78,83052.87156660514,44.76,44.86,44.66,44.78,83052.8716
2010-06-29 10:00:00,44.78,44.79,44.47,44.48,179133.64455542288,44.78,44.79,44.47,44.48,179133.6446
2010-06-29 10:10:00,44.47,44.53,44.35,44.45,86526.9786125285,44.47,44.53,44.35,44.45,86526.9786
2010-06-29 10:20:00,44.47,44.53,44.3,44.32,84681.35924438172,44.47,44.53,44.3,44.32,84681.3592
2010-06-29 10:30:00,44.33,44.51,44.33,44.51,54391.48843773749,44.33,44.51,44.33,44.51,54391.4884
2010-06-29 10:40:00,44.51,44.62,44.51,44.53,58408.42470958637,44.51,44.62,44.51,44.53,58408.4247
2010-06-29 10:50:00,44.54,44.71,44.51,44.7,38758.0067310824,44.54,44.71,44.51,44.7,38758.0067
2010-06-29 11:00:00,44.7,44.72,44.63,44.7,36152.42644663989,44.7,44.72,44.63,44.7,36152.4264
2010-06-29 11:10:00,44.72,44.85,44.72,44.75,66333.73140809902,44.72,44.85,44.72,44.75,66333.7314
2010-06-29 11:20:00,44.76,44.88,44.74,44.77,61448.2683747693,44.76,44.88,44.74,44.77,61448.2684
2010-06-29 11:30:00,44.77,44.8,44.71,44.77,60905.439148843776,44.77,44.8,44.71,44.77,60905.4391
2010-06-29 11:40:00,44.78,44.85,44.76,44.83,49614.59124959288,44.78,44.85,44.76,44.83,49614.5912
2010-06-29 11:50:00,44.85,44.94,44.76,44.82,64053.84865921181,44.85,44.94,44.76,44.82,64053.8487
2010-06-29 12:00:00,44.82,44.9,44.77,44.89,64379.54619476713,44.82,44.9,44.77,44.89,64379.5462
2010-06-29 12:10:00,44.89,44.91,44.79,44.89,51351.64477255456,44.89,44.91,44.79,44.89,51351.6448
2010-06-29 12:20:00,44.89,45.0,44.89,44.93,32244.05601997612,44.89,45.0,44.89,44.93,32244.056
2010-06-29 12:30:00,44.93,44.96,44.9,44.94,22798.827488872,44.93,44.96,44.9,44.94,22798.8275
2010-06-29 12:40:00,44.95,45.02,44.92,45.0,29964.173271088915,44.95,45.02,44.92,45.0,29964.1733
2010-06-29 12:50:00,44.99,45.0,44.91,44.95,28444.25143849745,44.99,45.0,44.91,44.95,28444.2514
2010-06-29 13:00:00,44.94,44.95,44.85,44.91,26381.50037998045,44.94,44.95,44.85,44.91,26381.5004
2010-06-29 13:10:00,44.93,44.94,44.88,44.9,23233.09086961242,44.93,44.94,44.88,44.9,23233.0909
2010-06-29 13:20:00,44.9,44.9,44.81,44.85,27250.02714146129,44.9,44.9,44.81,44.85,27250.0271
2010-06-29 13:30:00,44.84,44.87,44.71,44.73,41037.889479969606,44.84,44.87,44.71,44.73,41037.8895
2010-06-29 13:40:00,44.71,44.82,44.71,44.81,15416.350016284878,44.71,44.82,44.71,44.81,15416.35
2010-06-29 13:50:00,44.82,44.9,44.81,44.89,37455.21658886115,44.82,44.9,44.81,44.89,37455.2166
2010-06-29 14:00:00,44.88,45.02,44.87,45.01,24101.61763109326,44.88,45.02,44.87,45.01,24101.6176
2010-06-29 14:10:00,45.02,45.08,45.0,45.02,81315.81804364348,45.02,45.08,45.0,45.02,81315.818
2010-06-29 14:20:00,45.01,45.07,44.98,45.03,21387.47150146564,45.01,45.07,44.98,45.03,21387.4715
2010-06-29 14:30:00,45.03,45.03,44.93,44.94,42014.98208663554,45.03,45.03,44.93,44.94,42014.9821
2010-06-29 14:40:00,44.93,44.93,44.81,44.82,40820.7577895994,44.93,44.93,44.81,44.82,40820.7578
2010-06-29 14:50:00,44.81,44.91,44.76,44.83,79035.93529475627,44.81,44.91,44.76,44.83,79035.9353
2010-06-29 15:00:00,44.82,44.91,44.79,44.87,61665.40006513951,44.82,44.91,44.79,44.87,61665.4001
2010-06-29 15:10:00,44.87,44.91,44.77,44.77,73499.07719031593,44.87,44.91,44.77,44.77,73499.0772
2010-06-29 15:20:00,44.77,44.81,44.54,44.64,136467.26739767668,44.77,44.81,44.54,44.64,136467.2674
2010-06-29 15:30:00,44.64,44.86,44.55,44.81,179133.64455542288,44.64,44.86,44.55,44.81,179133.6446
2010-06-29 15:40:00,44.82,44.87,44.57,44.66,184019.10758875252,44.82,44.87,44.57,44.66,184019.1076
2010-06-29 15:50:00,44.65,44.99,44.59,44.86,262295.08196721313,44.65,44.99,44.59,44.86,262295.082
2010-06-30 09:30:00,44.68,44.91,44.62,44.81,62642.492671805456,44.68,44.91,44.62,44.81,62642.4927
2010-06-30 09:40:00,44.81,45.18,44.81,45.03,94560.85115622626,44.81,45.18,44.81,45.03,94560.8512
2010-06-30 09:50:00,45.04,45.17,45.0,45.12,57214.20041255021,45.04,45.17,45.0,45.12,57214.2004
2010-06-30 10:00:00,45.13,45.15,44.89,44.89,77624.57930734991,45.13,45.15,44.89,44.89,77624.5793
2010-06-30 10:10:00,44.89,44.9,44.78,44.81,117033.98110954296,44.89,44.9,44.78,44.81,117033.9811
2010-06-30 10:20:00,44.81,44.81,44.68,44.7,101291.93355770277,44.81,44.81,44.68,44.7,101291.9336
2010-06-30 10:30:00,44.69,44.77,44.68,44.71,114971.23005102597,44.69,44.77,44.68,44.71,114971.2301
2010-06-30 10:40:00,44.72,44.74,44.53,44.54,83812.83248290088,44.72,44.74,44.53,44.54,83812.8325
2010-06-30 10:50:00,44.54,44.62,44.35,44.39,139941.37444360004,44.54,44.62,44.35,44.39,139941.3744
2010-06-30 11:00:00,44.4,44.51,44.35,44.41,112582.78145695364,44.4,44.51,44.35,44.41,112582.7815
2010-06-30 11:10:00,44.42,44.47,44.38,44.41,104548.90891325587,44.42,44.47,44.38,44.41,104548.9089
2010-06-30 11:20:00,44.4,44.4,44.19,44.35,99012.05080881556,44.4,44.4,44.19,44.35,99012.0508
2010-06-30 11:30:00,44.35,44.47,44.35,44.43,39083.70426663772,44.35,44.47,44.35,44.43,39083.7043
2010-06-30 11:40:00,44.43,44.54,44.43,44.5,43534.90391922701,44.43,44.54,44.43,44.5,43534.9039
2010-06-30 11:50:00,44.49,44.53,44.49,44.49,43426.33807404191,44.49,44.53,44.49,44.49,43426.3381
2010-06-30 12:00:00,44.49,44.54,44.49,44.49,43643.46976441212,44.49,44.54,44.49,44.49,43643.4698
2010-06-30 12:10:00,44.5,44.53,44.49,44.5,33981.1095429378,44.5,44.53,44.49,44.5,33981.1095
2010-06-30 12:20:00,44.5,44.5,44.42,44.44,62316.79513625014,44.5,44.5,44.42,44.44,62316.7951
2010-06-30 12:30:00,44.44,44.51,44.43,44.51,42883.508848116384,44.44,44.51,44.43,44.51,42883.5088
2010-06-30 12:40:00,44.5,44.5,44.41,44.46,73499.07719031593,44.5,44.5,44.41,44.46,73499.0772
2010-06-30 12:50:00,44.45,44.46,44.42,44.43,33438.28031701227,44.45,44.46,44.42,44.43,33438.2803
2010-06-30 13:00:00,44.42,44.43,44.3,44.36,53088.69829551623,44.42,44.43,44.3,44.36,53088.6983
2010-06-30 13:10:00,44.35,44.39,44.28,44.35,35283.89968515905,44.35,44.39,44.28,44.35,35283.8997
2010-06-30 13:20:00,44.35,44.45,44.33,44.38,52545.86906959071,44.35,44.45,44.33,44.38,52545.8691
2010-06-30 13:30:00,44.38,44.41,44.28,44.33,71544.89197698404,44.38,44.41,44.28,44.33,71544.892
2010-06-30 13:40:00,44.33,44.36,44.28,44.29,51677.34230810987,44.33,44.36,44.28,44.29,51677.3423
2010-06-30 13:50:00,44.27,44.31,44.22,44.22,62751.05851699055,44.27,44.31,44.22,44.22,62751.0585
2010-06-30 14:00:00,44.22,44.23,44.15,44.16,135924.4381717512,44.22,44.23,44.15,44.16,135924.4382
2010-06-30 14:10:00,44.16,44.18,44.02,44.03,80013.02790142222,44.16,44.18,44.02,44.03,80013.0279
2010-06-30 14:20:00,44.02,44.07,43.94,44.01,121810.87829768757,44.02,44.07,43.94,44.01,121810.8783
2010-06-30 14:30:00,43.99,44.11,43.99,44.05,66116.59971772881,43.99,44.11,43.99,44.05,66116.5997
2010-06-30 14:40:00,44.06,44.11,43.99,44.1,69156.44338291173,44.06,44.11,43.99,44.1,69156.4434
2010-06-30 14:50:00,44.1,44.12,44.03,44.05,51677.34230810987,44.1,44.12,44.03,44.05,51677.3423
2010-06-30 15:00:00,44.03,44.14,44.02,44.1,58408.42470958637,44.03,44.14,44.02,44.1,58408.4247
2010-06-30 15:10:00,44.12,44.13,44.01,44.07,70242.10183476278,44.12,44.13,44.01,44.07,70242.1018
2010-06-30 15:20:00,44.07,44.1,43.98,44.04,100423.40679622193,44.07,44.1,43.98,44.04,100423.4068
2010-06-30 15:30:00,44.04,44.06,43.93,43.94,139832.80859841494,44.04,44.06,43.93,43.94,139832.8086
2010-06-30 15:40:00,43.93,43.95,43.69,43.79,251981.32667462816,43.93,43.95,43.69,43.79,251981.3267
2010-06-30 15:50:00,43.78,43.83,43.7,43.71,409401.8021930301,43.78,43.83,43.7,43.71,409401.8022
2010-07-01 09:30:00,43.94,43.99,43.27,43.5,123113.6684399088,43.94,43.99,43.27,43.5,123113.6684
2010-07-01 09:40:00,43.5,43.55,43.4,43.45,72956.24796439041,43.5,43.55,43.4,43.45,72956.248
2010-07-01 09:50:00,43.45,43.51,43.4,43.49,57105.63456736511,43.45,43.51,43.4,43.49,57105.6346
2010-07-01 10:00:00,43.47,43.48,43.22,43.28,139398.54521767452,43.47,43.48,43.22,43.28,139398.5452
2010-07-01 10:10:00,43.28,43.29,43.14,43.22,97057.86559548366,43.28,43.29,43.14,43.22,97057.8656
2010-07-01 10:20:00,43.22,43.27,43.13,43.14,139832.80859841494,43.22,43.27,43.13,43.14,139832.8086
2010-07-01 10:30:00,43.14,43.16,42.95,42.96,100314.8409510368,43.14,43.16,42.95,42.96,100314.841
2010-07-01 10:40:00,42.96,42.97,42.67,42.73,143958.31071544893,42.96,42.97,42.67,42.73,143958.3107
2010-07-01 10:50:00,42.74,42.75,42.67,42.69,96840.73390511343,42.74,42.75,42.67,42.69,96840.7339
2010-07-01 11:00:00,42.69,42.69,42.51,42.52,141352.7304310064,42.69,42.69,42.51,42.52,141352.7304
2010-07-01 11:10:00,42.53,42.81,42.53,42.8,55151.449354033226,42.53,42.81,42.53,42.8,55151.4494
2010-07-01 11:20:00,42.8,42.9,42.75,42.83,79253.06698512648,42.8,42.9,42.75,42.83,79253.067
2010-07-01 11:30:00,42.82,42.86,42.78,42.86,61665.40006513951,42.82,42.86,42.78,42.86,61665.4001
2010-07-01 11:40:00,42.86,42.89,42.75,42.79,139181.4135273043,42.86,42.89,42.75,42.79,139181.4135
2010-07-01 11:50:00,42.78,42.79,42.67,42.72,69916.40429920747,42.78,42.79,42.67,42.72,69916.4043
2010-07-01 12:00:00,42.72,42.78,42.7,42.74,110954.29377917708,42.72,42.78,42.7,42.74,110954.2938
2010-07-01 12:10:00,42.74,42.77,42.68,42.76,50591.68385625882,42.74,42.77,42.68,42.76,50591.6839
2010-07-01 12:20:00,42.75,42.76,42.68,42.71,52545.86906959071,42.75,42.76,42.68,42.71,52545.8691
2010-07-01 12:30:00,42.7,42.85,42.7,42.79,58082.72717403105,42.7,42.85,42.7,42.79,58082.7272
2010-07-01 12:40:00,42.79,42.93,42.79,42.85,194007.1653457822,42.79,42.93,42.79,42.85,194007.1653
2010-07-01 12:50:00,42.86,42.89,42.79,42.8,71436.32613179894,42.86,42.89,42.79,42.8,71436.3261
2010-07-01 13:00:00,42.8,42.83,42.74,42.79,71110.62859624362,42.8,42.83,42.74,42.79,71110.6286
2010-07-01 13:10:00,42.8,42.88,42.76,42.88,59276.9514710672,42.8,42.88,42.76,42.88,59276.9515
2010-07-01 13:20:00,42.88,42.89,42.76,42.79,118228.2054065791,42.88,42.89,42.76,42.79,118228.2054
2010-07-01 13:30:00,42.8,42.87,42.8,42.83,92172.40256215396,42.8,42.87,42.8,42.83,92172.4026
2010-07-01 13:40:00,42.83,42.87,42.79,42.84,92823.79763326458,42.83,42.87,42.79,42.84,92823.7976
2010-07-01 13:50:00,42.84,42.9,42.8,42.89,53414.395831071546,42.84,42.9,42.8,42.89,53414.3958
2010-07-01 14:00:00,42.9,42.9,42.79,42.81,76973.18423623928,42.9,42.9,42.79,42.81,76973.1842
2010-07-01 14:10:00,42.81,43.04,42.79,42.96,83487.13494734556,42.81,43.04,42.79,42.96,83487.1349
2010-07-01 14:20:00,42.95,42.99,42.88,42.92,60796.87330365867,42.95,42.99,42.88,42.92,60796.8733
2010-07-01 14:30:00,42.92,42.96,42.86,42.91,59276.9514710672,42.92,42.96,42.86,42.91,59276.9515
2010-07-01 14:40:00,42.92,42.93,42.79,42.83,87069.80783845403,42.92,42.93,42.79,42.83,87069.8078
2010-07-01 14:50:00,42.85,42.94,42.77,42.93,97817.8265117794,42.85,42.94,42.77,42.93,97817.8265
2010-07-01 15:00:00,42.93,43.05,42.92,43.0,96949.29975029857,42.93,43.05,42.92,43.0,96949.2998
2010-07-01 15:10:00,42.99,43.03,42.92,42.92,76430.35501031375,42.99,43.03,42.92,42.92,76430.355
2010-07-01 15:20:00,42.92,42.94,42.79,42.87,173053.957225057,42.92,42.94,42.79,42.87,173053.9572
2010-07-01 15:30:00,42.87,42.97,42.82,42.97,213657.58332428616,42.87,42.97,42.82,42.97,213657.5833
2010-07-01 15:40:00,42.97,43.01,42.91,42.92,205298.0132450332,42.97,43.01,42.91,42.92,205298.0132
2010-07-01 15:50:00,42.92,43.06,42.83,43.03,383454.56519379007,42.92,43.06,42.83,43.03,383454.5652
2010-07-02 09:30:00,43.75,46.89,43.75,45.79,1237650.6351101943,43.75,46.89,43.75,45.79,1237650.6351
2010-07-02 09:40:00,45.79,46.33,45.54,46.29,738464.8789490827,45.79,46.33,45.54,46.29,738464.8789
2010-07-02 09:50:00,46.3,46.7,45.7,46.03,528932.7977418305,46.3,46.7,45.7,46.03,528932.7977
2010-07-02 10:00:00,46.03,46.06,45.81,45.81,564868.0924981001,46.03,46.06,45.81,45.81,564868.0925
2010-07-02 10:10:00,45.9,45.95,45.48,45.6,335359.89577678865,45.9,45.95,45.48,45.6,335359.8958
2010-07-02 10:20:00,45.63,45.66,45.11,45.15,559222.6685484747,45.63,45.66,45.11,45.15,559222.6685
2010-07-02 10:30:00,45.17,45.46,45.07,45.35,391379.8718923027,45.17,45.46,45.07,45.35,391379.8719
2010-07-02 10:40:00,45.39,45.54,44.96,45.0,337314.08099012054,45.39,45.54,44.96,45.0,337314.081
2010-07-02 10:50:00,45.0,45.11,44.78,44.8,236673.5425035284,45.0,45.11,44.78,44.8,236673.5425
2010-07-02 11:00:00,44.8,45.0,44.8,44.97,244056.01997611552,44.8,45.0,44.8,44.97,244056.02
2010-07-02 11:10:00,44.95,45.2,44.93,45.03,209206.38367169688,44.95,45.2,44.93,45.03,209206.3837
2010-07-02 11:20:00,45.04,45.04,44.87,44.94,193464.3361198567,45.04,45.04,44.87,44.94,193464.3361
2010-07-02 11:30:00,44.94,45.0,44.72,44.72,239713.38616871127,44.94,45.0,44.72,44.72,239713.3862
2010-07-02 11:40:00,44.73,44.78,44.69,44.69,236564.9766583433,44.73,44.78,44.69,44.69,236564.9767
2010-07-02 11:50:00,44.69,45.0,44.65,44.97,107914.45011399414,44.69,45.0,44.65,44.97,107914.4501
2010-07-02 12:00:00,44.97,45.09,44.95,45.07,87721.20290956466,44.97,45.09,44.95,45.07,87721.2029
2010-07-02 12:10:00,45.07,45.16,44.74,44.83,160894.58256432528,45.07,45.16,44.74,44.83,160894.5826
2010-07-02 12:20:00,44.85,44.94,44.84,44.94,37020.95320812073,44.85,44.94,44.84,44.94,37020.9532
2010-07-02 12:30:00,44.93,45.14,44.93,45.12,80881.55466290306,44.93,45.14,44.93,45.12,80881.5547
2010-07-02 12:40:00,45.13,45.16,45.07,45.09,101291.93355770277,45.13,45.16,45.07,45.09,101291.9336
2010-07-02 12:50:00,45.11,45.12,45.04,45.09,66550.86309846923,45.11,45.12,45.04,45.09,66550.8631
2010-07-02 13:00:00,45.1,45.27,44.99,45.25,109000.1085658452,45.1,45.27,44.99,45.25,109000.1086
2010-07-02 13:10:00,45.24,45.35,45.18,45.35,145695.3642384106,45.24,45.35,45.18,45.35,145695.3642
2010-07-02 13:20:00,45.34,45.35,45.16,45.21,58734.12224514168,45.34,45.35,45.16,45.21,58734.1222
2010-07-02 13:30:00,45.2,45.34,45.19,45.29,78275.97437846054,45.2,45.34,45.19,45.29,78275.9744
2010-07-02 13:40:00,45.29,45.5,45.27,45.48,92389.53425252416,45.29,45.5,45.27,45.48,92389.5343
2010-07-02 13:50:00,45.48,45.51,45.41,45.5,57648.46379329063,45.48,45.51,45.41,45.5,57648.4638
2010-07-02 14:00:00,45.5,45.54,45.36,45.4,83378.56910216046,45.5,45.54,45.36,45.4,83378.5691
2010-07-02 14:10:00,45.39,45.39,45.31,45.35,81315.81804364348,45.39,45.39,45.31,45.35,81315.818
2010-07-02 14:20:00,45.34,45.46,45.25,45.27,156334.81706655087,45.34,45.46,45.25,45.27,156334.8171
2010-07-02 14:30:00,45.28,45.33,45.17,45.33,101400.49940288786,45.28,45.33,45.17,45.33,101400.4994
2010-07-02 14:40:00,45.34,45.42,45.33,45.38,72521.98458364999,45.34,45.42,45.33,45.38,72521.9846
2010-07-02 14:50:00,45.37,45.45,45.35,45.44,134621.64802952993,45.37,45.45,45.35,45.44,134621.648
2010-07-02 15:00:00,45.43,45.59,45.39,45.59,164151.55791987845,45.43,45.59,45.39,45.59,164151.5579
2010-07-02 15:10:00,45.59,45.65,45.58,45.59,210183.4762783628,45.59,45.65,45.58,45.59,210183.4763
2010-07-02 15:20:00,45.59,45.71,45.56,45.64,185973.29280208447,45.59,45.71,45.56,45.64,185973.2928
2010-07-02 15:30:00,45.65,45.72,45.61,45.71,295624.7964390403,45.65,45.72,45.61,45.71,295624.7964
2010-07-02 15:40:00,45.72,45.89,45.69,45.81,351427.6408641841,45.72,45.89,45.69,45.81,351427.6409
2010-07-02 15:50:00,45.81,45.84,45.52,45.52,651829.3344913691,45.81,45.84,45.52,45.52,651829.3345
2010-07-06 09:30:00,45.76,45.76,45.18,45.21,220062.96819020732,45.76,45.76,45.18,45.21,220062.9682
2010-07-06 09:40:00,45.16,45.32,45.11,45.2,143849.74487026382,45.16,45.32,45.11,45.2,143849.7449
2010-07-06 09:50:00,45.19,45.39,45.04,45.16,177396.5910324612,45.19,45.39,45.04,45.16,177396.591
2010-07-06 10:00:00,45.16,45.35,45.04,45.26,133535.98957767888,45.16,45.35,45.04,45.26,133535.9896
2010-07-06 10:10:00,45.26,45.35,45.26,45.31,86526.9786125285,45.26,45.35,45.26,45.31,86526.9786
2010-07-06 10:20:00,45.32,45.35,45.23,45.23,68613.61415698621,45.32,45.35,45.23,45.23,68613.6142
2010-07-06 10:30:00,45.23,45.34,45.23,45.27,68396.482466616,45.23,45.34,45.23,45.27,68396.4825
2010-07-06 10:40:00,45.28,45.31,45.23,45.27,64379.54619476713,45.28,45.31,45.23,45.27,64379.5462
2010-07-06 10:50:00,45.27,45.35,45.24,45.3,68396.482466616,45.27,45.35,45.24,45.3,68396.4825
2010-07-06 11:00:00,45.3,45.38,45.27,45.33,76538.92085549886,45.3,45.38,45.27,45.33,76538.9209
2010-07-06 11:10:00,45.32,45.36,45.28,45.3,59494.08316143741,45.32,45.36,45.28,45.3,59494.0832
2010-07-06 11:20:00,45.3,45.31,45.22,45.27,46574.747584409946,45.3,45.31,45.22,45.27,46574.7476
2010-07-06 11:30:00,45.25,45.27,45.08,45.12,117142.54695472804,45.25,45.27,45.08,45.12,117142.547
2010-07-06 11:40:00,45.12,45.18,45.09,45.16,72847.6821192053,45.12,45.18,45.09,45.16,72847.6821
2010-07-06 11:50:00,45.16,45.19,45.11,45.12,68070.7849310607,45.16,45.19,45.11,45.12,68070.7849
2010-07-06 12:00:00,45.12,45.14,45.11,45.13,49288.89371403757,45.12,45.14,45.11,45.13,49288.8937
2010-07-06 12:10:00,45.12,45.12,44.92,44.99,84572.79339919661,45.12,45.12,44.92,44.99,84572.7934
2010-07-06 12:20:00,45.0,45.02,44.86,44.88,80013.02790142222,45.0,45.02,44.86,44.88,80013.0279
2010-07-06 12:30:00,44.88,45.0,44.84,44.99,105308.86982955162,44.88,45.0,44.84,44.99,105308.8698
2010-07-06 12:40:00,44.98,44.99,44.82,44.83,83921.39832808598,44.98,44.99,44.82,44.83,83921.3983
2010-07-06 12:50:00,44.84,44.91,44.82,44.89,65248.07295624797,44.84,44.91,44.82,44.89,65248.073
2010-07-06 13:00:00,44.89,44.91,44.86,44.87,52871.56660514602,44.89,44.91,44.86,44.87,52871.5666
2010-07-06 13:10:00,44.87,44.9,44.86,44.89,54717.185973292806,44.87,44.9,44.86,44.89,54717.186
2010-07-06 13:20:00,44.89,44.97,44.86,44.97,67527.95570513517,44.89,44.97,44.86,44.97,67527.9557
2010-07-06 13:30:00,44.97,44.97,44.78,44.79,102920.42123547933,44.97,44.97,44.78,44.79,102920.4212
2010-07-06 13:40:00,44.8,44.84,44.71,44.77,79253.06698512648,44.8,44.84,44.71,44.77,79253.067
2010-07-06 13:50:00,44.78,44.85,44.75,44.83,73390.51134513083,44.78,44.85,44.75,44.83,73390.5113
2010-07-06 14:00:00,44.82,44.89,44.75,44.77,64053.84865921181,44.82,44.89,44.75,44.77,64053.8487
2010-07-06 14:10:00,44.77,44.78,44.67,44.75,67202.25816957986,44.77,44.78,44.67,44.75,67202.2582
2010-07-06 14:20:00,44.73,44.77,44.65,44.66,146455.32515470634,44.73,44.77,44.65,44.66,146455.3252
2010-07-06 14:30:00,44.65,44.69,44.6,44.62,90543.91488437736,44.65,44.69,44.6,44.62,90543.9149
2010-07-06 14:40:00,44.61,44.64,44.52,44.55,87721.20290956466,44.61,44.64,44.52,44.55,87721.2029
2010-07-06 14:50:00,44.55,44.59,44.42,44.42,127022.03886657258,44.55,44.59,44.42,44.42,127022.0389
2010-07-06 15:00:00,44.42,44.5,44.31,44.37,167299.96743024644,44.42,44.5,44.31,44.37,167299.9674
2010-07-06 15:10:00,44.37,44.4,44.3,44.39,138421.45261100857,44.37,44.4,44.3,44.39,138421.4526
2010-07-06 15:20:00,44.39,44.42,44.3,44.41,138312.88676582347,44.39,44.42,44.3,44.41,138312.8868
2010-07-06 15:30:00,44.41,44.45,44.38,44.38,143089.7839539681,44.41,44.45,44.38,44.38,143089.784
2010-07-06 15:40:00,44.4,44.48,44.38,44.4,335468.4616219737,44.4,44.48,44.38,44.4,335468.4616
2010-07-06 15:50:00,44.41,44.57,44.38,44.55,471827.16317446536,44.41,44.57,44.38,44.55,471827.1632
2010-07-07 09:30:00,44.54,44.69,44.49,44.51,38866.57257626751,44.54,44.69,44.49,44.51,38866.5726
2010-07-07 09:40:00,44.53,44.54,44.38,44.5,60688.307458473566,44.53,44.54,44.38,44.5,60688.3075
2010-07-07 09:50:00,44.5,44.7,44.48,44.68,60362.60992291825,44.5,44.7,44.48,44.68,60362.6099
2010-07-07 10:00:00,44.68,44.88,44.68,44.79,59602.64900662252,44.68,44.88,44.68,44.79,59602.649
2010-07-07 10:10:00,44.79,44.84,44.67,44.74,48963.19617848225,44.79,44.84,44.67,44.74,48963.1962
2010-07-07 10:20:00,44.74,44.82,44.72,44.78,67853.65324069049,44.74,44.82,44.72,44.78,67853.6532
2010-07-07 10:30:00,44.78,44.88,44.78,44.8,36803.82151775052,44.78,44.88,44.78,44.8,36803.8215
2010-07-07 10:40:00,44.82,44.88,44.67,44.87,50700.24970144393,44.82,44.88,44.67,44.87,50700.2497
2010-07-07 10:50:00,44.87,45.0,44.84,45.0,52437.3032244056,44.87,45.0,44.84,45.0,52437.3032
2010-07-07 11:00:00,45.02,45.12,45.01,45.12,63185.32189773097,45.02,45.12,45.01,45.12,63185.3219
2010-07-07 11:10:00,45.12,45.15,45.06,45.12,54934.317663663016,45.12,45.15,45.06,45.12,54934.3177
2010-07-07 11:20:00,45.11,45.2,45.09,45.17,57214.20041255021,45.11,45.2,45.09,45.17,57214.2004
2010-07-07 11:30:00,45.16,45.34,45.14,45.31,74259.03810661167,45.16,45.34,45.14,45.31,74259.0381
2010-07-07 11:40:00,45.32,45.35,45.11,45.11,65248.07295624797,45.32,45.35,45.11,45.11,65248.073
2010-07-07 11:50:00,45.1,45.18,45.0,45.01,62533.92682662035,45.1,45.18,45.0,45.01,62533.9268
2010-07-07 12:00:00,45.01,45.13,45.0,45.13,31592.660948865487,45.01,45.13,45.0,45.13,31592.6609
2010-07-07 12:10:00,45.12,45.22,45.1,45.1,37889.47996960156,45.12,45.22,45.1,45.1,37889.48
2010-07-07 12:20:00,45.1,45.12,45.02,45.04,37455.21658886115,45.1,45.12,45.02,45.04,37455.2166
2010-07-07 12:30:00,45.03,45.07,45.02,45.05,35826.728911084574,45.03,45.07,45.02,45.05,35826.7289
2010-07-07 12:40:00,45.03,45.14,45.03,45.13,24101.61763109326,45.03,45.14,45.03,45.13,24101.6176
2010-07-07 12:50:00,45.13,45.22,45.11,45.21,27141.4612962762,45.13,45.22,45.11,45.21,27141.4613
2010-07-07 13:00:00,45.21,45.32,45.19,45.32,28878.51481923787,45.21,45.32,45.19,45.32,28878.5148
2010-07-07 13:10:00,45.32,45.5,45.31,45.45,56997.06872218,45.32,45.5,45.31,45.45,56997.0687
2010-07-07 13:20:00,45.44,45.5,45.37,45.48,34958.202149603734,45.44,45.5,45.37,45.48,34958.2021
2010-07-07 13:30:00,45.47,45.47,45.38,45.4,25838.671154054937,45.47,45.47,45.38,45.4,25838.6712
2010-07-07 13:40:00,45.4,45.52,45.35,45.51,42666.377157746174,45.4,45.52,45.35,45.51,42666.3772
2010-07-07 13:50:00,45.52,45.57,45.46,45.51,40603.62609922919,45.52,45.57,45.46,45.51,40603.6261
2010-07-07 14:00:00,45.52,45.61,45.5,45.61,27141.4612962762,45.52,45.61,45.5,45.61,27141.4613
2010-07-07 14:10:00,45.59,45.62,45.52,45.52,38215.17750515688,45.59,45.62,45.52,45.52,38215.1775
2010-07-07 14:20:00,45.51,45.59,45.47,45.55,44403.430680707854,45.51,45.59,45.47,45.55,44403.4307
2010-07-07 14:30:00,45.55,45.68,45.53,45.62,66767.99478883944,45.55,45.68,45.53,45.62,66767.9948
2010-07-07 14:40:00,45.62,45.67,45.59,45.65,48963.19617848225,45.62,45.67,45.59,45.65,48963.1962
2010-07-07 14:50:00,45.63,45.74,45.6,45.73,43100.640538486594,45.63,45.74,45.6,45.73,43100.6405
2010-07-07 15:00:00,45.74,45.77,45.65,45.73,58625.55639995658,45.74,45.77,45.65,45.73,58625.5564
2010-07-07 15:10:00,45.75,45.87,45.74,45.81,65465.20464661818,45.75,45.87,45.74,45.81,65465.2046
2010-07-07 15:20:00,45.81,45.95,45.81,45.91,82944.30572142004,45.81,45.95,45.81,45.91,82944.3057
2010-07-07 15:30:00,45.91,45.94,45.75,45.75,180219.3030072739,45.91,45.94,45.75,45.75,180219.303
2010-07-07 15:40:00,45.75,45.89,45.72,45.87,244598.84920204105,45.75,45.89,45.72,45.87,244598.8492
2010-07-07 15:50:00,45.87,45.97,45.82,45.93,381283.248290088,45.87,45.97,45.82,45.93,381283.2483
2010-07-08 09:30:00,46.02,46.32,45.92,46.3,99446.31418955595,46.02,46.32,45.92,46.3,99446.3142
2010-07-08 09:40:00,46.29,46.36,46.19,46.28,177070.8934969059,46.29,46.36,46.19,46.28,177070.8935
2010-07-08 09:50:00,46.29,46.35,46.22,46.32,79361.63283031159,46.29,46.35,46.22,46.32,79361.6328
2010-07-08 10:00:00,46.33,46.39,46.28,46.29,85115.62262512214,46.33,46.39,46.28,46.29,85115.6226
2010-07-08 10:10:00,46.3,46.4,46.29,46.39,69590.70676365215,46.3,46.4,46.29,46.39,69590.7068
2010-07-08 10:20:00,46.39,46.5,46.35,46.36,124850.72196287048,46.39,46.5,46.35,46.36,124850.722
2010-07-08 10:30:00,46.37,46.46,46.33,46.35,86309.8469221583,46.37,46.46,46.33,46.35,86309.8469
2010-07-08 10:40:00,46.36,46.38,46.27,46.34,66442.29725328412,46.36,46.38,46.27,46.34,66442.2973
2010-07-08 10:50:00,46.33,46.38,46.29,46.34,69482.14091846705,46.33,46.38,46.29,46.34,69482.1409
2010-07-08 11:00:00,46.35,46.36,46.19,46.29,91303.87580067312,46.35,46.36,46.19,46.29,91303.8758
2010-07-08 11:10:00,46.29,46.36,46.28,46.3,57322.76625773532,46.29,46.36,46.28,46.3,57322.7663
2010-07-08 11:20:00,46.3,46.37,46.28,46.32,45923.35251329932,46.3,46.37,46.28,46.32,45923.3525
2010-07-08 11:30:00,46.32,46.37,46.28,46.35,45597.654977744,46.32,46.37,46.28,46.35,45597.655
2010-07-08 11:40:00,46.34,46.41,46.32,46.32,57539.89794810553,46.34,46.41,46.32,46.32,57539.8979
2010-07-08 11:50:00,46.33,46.37,46.28,46.28,51134.51308218435,46.33,46.37,46.28,46.28,51134.5131
2010-07-08 12:00:00,46.28,46.31,46.24,46.28,28552.817283682554,46.28,46.31,46.24,46.28,28552.8173
2010-07-08 12:10:00,46.29,46.33,46.25,46.33,39735.09933774835,46.29,46.33,46.25,46.33,39735.0993
2010-07-08 12:20:00,46.32,46.32,46.21,46.21,51894.47399848008,46.32,46.32,46.21,46.21,51894.474
2010-07-08 12:30:00,46.21,46.29,46.17,46.29,30941.26587775486,46.21,46.29,46.17,46.29,30941.2659
2010-07-08 12:40:00,46.29,46.3,46.27,46.28,44729.12821626317,46.29,46.3,46.27,46.28,44729.1282
2010-07-08 12:50:00,46.29,46.31,46.28,46.31,42992.07469330149,46.29,46.31,46.28,46.31,42992.0747
2010-07-08 13:00:00,46.31,46.41,46.3,46.4,30398.43665182933,46.31,46.41,46.3,46.4,30398.4367
2010-07-08 13:10:00,46.41,46.42,46.37,46.41,38758.0067310824,46.41,46.42,46.37,46.41,38758.0067
2010-07-08 13:20:00,46.41,46.45,46.4,46.43,25730.10530886983,46.41,46.45,46.4,46.43,25730.1053
2010-07-08 13:30:00,46.43,46.52,46.41,46.49,29095.64650960808,46.43,46.52,46.41,46.49,29095.6465
2010-07-08 13:40:00,46.49,46.59,46.49,46.59,28444.25143849745,46.49,46.59,46.49,46.59,28444.2514
2010-07-08 13:50:00,46.59,46.59,46.48,46.52,34741.070459233524,46.59,46.59,46.48,46.52,34741.0705
2010-07-08 14:00:00,46.52,46.54,46.51,46.52,40820.7577895994,46.52,46.54,46.51,46.52,40820.7578
2010-07-08 14:10:00,46.52,46.52,46.44,46.46,219194.4414287265,46.52,46.52,46.44,46.46,219194.4414
2010-07-08 14:20:00,46.45,46.56,46.41,46.51,60579.74161328846,46.45,46.56,46.41,46.51,60579.7416
2010-07-08 14:30:00,46.51,46.52,46.46,46.52,42774.94300293128,46.51,46.52,46.46,46.52,42774.943
2010-07-08 14:40:00,46.52,46.65,46.52,46.65,43317.7722288568,46.52,46.65,46.52,46.65,43317.7722
2010-07-08 14:50:00,46.66,46.83,46.65,46.76,87829.76875474976,46.66,46.83,46.65,46.76,87829.7688
2010-07-08 15:00:00,46.76,46.76,46.64,46.67,84029.96417327109,46.76,46.76,46.64,46.67,84029.9642
2010-07-08 15:10:00,46.66,46.76,46.65,46.75,101834.76278362828,46.66,46.76,46.65,46.75,101834.7628
2010-07-08 15:20:00,46.75,46.87,46.73,46.84,131690.3702095321,46.75,46.87,46.73,46.84,131690.3702
2010-07-08 15:30:00,46.84,46.9,46.8,46.85,148952.33959396376,46.84,46.9,46.8,46.85,148952.3396
2010-07-08 15:40:00,46.86,46.98,46.83,46.84,214308.9783953968,46.86,46.98,46.83,46.84,214308.9784
2010-07-08 15:50:00,46.84,46.91,46.78,46.84,189664.53153837804,46.84,46.91,46.78,46.84,189664.5315
2010-07-09 09:30:00,47.06,47.27,46.75,47.24,102486.1578547389,47.06,47.27,46.75,47.24,102486.1579
2010-07-09 09:40:00,47.24,47.39,47.14,47.14,79578.7645206818,47.24,47.39,47.14,47.14,79578.7645
2010-07-09 09:50:00,47.16,47.26,47.11,47.25,47986.10357181631,47.16,47.26,47.11,47.25,47986.1036
2010-07-09 10:00:00,47.25,47.5,47.24,47.31,118879.60047768972,47.25,47.5,47.24,47.31,118879.6005
2010-07-09 10:10:00,47.32,47.4,47.25,47.33,66008.0338725437,47.32,47.4,47.25,47.33,66008.0339
2010-07-09 10:20:00,47.33,47.33,47.07,47.07,101943.32862881338,47.33,47.33,47.07,47.07,101943.3286
2010-07-09 10:30:00,47.07,47.21,47.02,47.21,46791.87927478016,47.07,47.21,47.02,47.21,46791.8793
2010-07-09 10:40:00,47.22,47.3,47.13,47.15,42449.24546737597,47.22,47.3,47.13,47.15,42449.2455
2010-07-09 10:50:00,47.15,47.22,47.09,47.12,36152.42644663989,47.15,47.22,47.09,47.12,36152.4264
2010-07-09 11:00:00,47.13,47.22,47.08,47.19,41906.41624145044,47.13,47.22,47.08,47.19,41906.4162
2010-07-09 11:10:00,47.2,47.24,47.15,47.19,68505.0483118011,47.2,47.24,47.15,47.19,68505.0483
2010-07-09 11:20:00,47.18,47.28,47.16,47.27,53631.52752144176,47.18,47.28,47.16,47.27,53631.5275
2010-07-09 11:30:00,47.26,47.39,47.25,47.39,56128.54196069916,47.26,47.39,47.25,47.39,56128.542
2010-07-09 11:40:00,47.39,47.53,47.38,47.49,57105.63456736511,47.39,47.53,47.38,47.49,57105.6346
2010-07-09 11:50:00,47.5,47.54,47.44,47.49,123547.93182064925,47.5,47.54,47.44,47.49,123547.9318
2010-07-09 12:00:00,47.49,47.52,47.48,47.49,36369.5581370101,47.49,47.52,47.48,47.49,36369.5581
2010-07-09 12:10:00,47.5,47.55,47.48,47.51,46574.747584409946,47.5,47.55,47.48,47.51,46574.7476
2010-07-09 12:20:00,47.51,47.53,47.48,47.5,60579.74161328846,47.51,47.53,47.48,47.5,60579.7416
2010-07-09 12:30:00,47.49,47.49,47.41,47.47,52437.3032244056,47.49,47.49,47.41,47.47,52437.3032
2010-07-09 12:40:00,47.47,47.57,47.46,47.56,43209.2063836717,47.47,47.57,47.46,47.56,43209.2064
2010-07-09 12:50:00,47.56,47.61,47.55,47.55,47986.10357181631,47.56,47.61,47.55,47.55,47986.1036
2010-07-09 13:00:00,47.54,47.62,47.54,47.57,44837.69406144827,47.54,47.62,47.54,47.57,44837.6941
2010-07-09 13:10:00,47.58,47.58,47.45,47.45,40495.06025404408,47.58,47.58,47.45,47.45,40495.0603
2010-07-09 13:20:00,47.45,47.5,47.42,47.48,25295.84192812941,47.45,47.5,47.42,47.48,25295.8419
2010-07-09 13:30:00,47.47,47.49,47.43,47.44,52654.43491477581,47.47,47.49,47.43,47.44,52654.4349
2010-07-09 13:40:00,47.43,47.55,47.39,47.55,44294.86483552275,47.43,47.55,47.39,47.55,44294.8648
2010-07-09 13:50:00,47.54,47.58,47.49,47.51,33655.41200738248,47.54,47.58,47.49,47.51,33655.412
2010-07-09 14:00:00,47.52,47.52,47.41,47.41,59168.385625882096,47.52,47.52,47.41,47.41,59168.3856
2010-07-09 14:10:00,47.4,47.48,47.39,47.46,64705.24373032244,47.4,47.48,47.39,47.46,64705.2437
2010-07-09 14:20:00,47.46,47.47,47.43,47.45,56997.06872218,47.46,47.47,47.43,47.45,56997.0687
2010-07-09 14:30:00,47.44,47.46,47.43,47.45,76213.22331994354,47.44,47.46,47.43,47.45,76213.2233
2010-07-09 14:40:00,47.46,47.52,47.44,47.5,75127.56486809251,47.46,47.52,47.44,47.5,75127.5649
2010-07-09 14:50:00,47.51,47.65,47.5,47.63,87069.80783845403,47.51,47.65,47.5,47.63,87069.8078
2010-07-09 15:00:00,47.64,47.66,47.59,47.59,96840.73390511343,47.64,47.66,47.59,47.59,96840.7339
2010-07-09 15:10:00,47.59,47.66,47.57,47.63,67093.69232439475,47.59,47.66,47.57,47.63,67093.6923
2010-07-09 15:20:00,47.64,47.67,47.55,47.57,108023.01595917925,47.64,47.67,47.55,47.57,108023.016
2010-07-09 15:30:00,47.56,47.61,47.55,47.59,94995.11453696668,47.56,47.61,47.55,47.59,94995.1145
2010-07-09 15:40:00,47.59,47.64,47.57,47.59,146672.45684507655,47.59,47.64,47.57,47.59,146672.4568
2010-07-09 15:50:00,47.6,47.69,47.57,47.62,234285.0939094561,47.6,47.69,47.57,47.62,234285.0939
2010-07-12 09:30:00,47.06,47.42,47.02,47.4,104331.77722288568,47.06,47.42,47.02,47.4,104331.7772
2010-07-12 09:40:00,47.4,47.71,47.38,47.69,52003.03984366518,47.4,47.71,47.38,47.69,52003.0398
2010-07-12 09:50:00,47.69,47.81,47.68,47.78,66333.73140809902,47.69,47.81,47.68,47.78,66333.7314
2010-07-12 10:00:00,47.77,47.78,47.5,47.5,63836.7169688416,47.77,47.78,47.5,47.5,63836.717
2010-07-12 10:10:00,47.5,47.75,47.49,47.74,46031.91835848442,47.5,47.75,47.49,47.74,46031.9184
2010-07-12 10:20:00,47.74,47.9,47.71,47.88,110845.72793399198,47.74,47.9,47.71,47.88,110845.7279
2010-07-12 10:30:00,47.89,47.89,47.81,47.87,72521.98458364999,47.89,47.89,47.81,47.87,72521.9846
2010-07-12 10:40:00,47.87,47.88,47.72,47.8,67527.95570513517,47.87,47.88,47.72,47.8,67527.9557
2010-07-12 10:50:00,47.78,47.78,47.63,47.69,28335.685593312344,47.78,47.78,47.63,47.69,28335.6856
2010-07-12 11:00:00,47.69,47.69,47.46,47.47,41689.28455108023,47.69,47.69,47.46,47.47,41689.2846
2010-07-12 11:10:00,47.47,47.51,47.41,47.41,49831.72293996309,47.47,47.51,47.41,47.41,49831.7229
2010-07-12 11:20:00,47.4,47.48,47.33,47.46,53848.659211811966,47.4,47.48,47.33,47.46,53848.6592
2010-07-12 11:30:00,47.46,47.48,47.44,47.47,37889.47996960156,47.46,47.48,47.44,47.47,37889.48
2010-07-12 11:40:00,47.48,47.48,47.41,47.44,89132.55889697102,47.48,47.48,47.41,47.44,89132.5589
2010-07-12 11:50:00,47.44,47.49,47.43,47.46,62642.492671805456,47.44,47.49,47.43,47.46,62642.4927
2010-07-12 12:00:00,47.46,47.52,47.45,47.51,27358.592986646403,47.46,47.52,47.45,47.51,27358.593
2010-07-12 12:10:00,47.52,47.57,47.46,47.55,39409.40180219303,47.52,47.57,47.46,47.55,39409.4018
2010-07-12 12:20:00,47.56,47.59,47.51,47.53,25295.84192812941,47.56,47.59,47.51,47.53,25295.8419
2010-07-12 12:30:00,47.52,47.54,47.48,47.54,22255.99826294648,47.52,47.54,47.48,47.54,22255.9983
2010-07-12 12:40:00,47.54,47.55,47.5,47.54,20736.07643035501,47.54,47.55,47.5,47.54,20736.0764
2010-07-12 12:50:00,47.52,47.57,47.49,47.52,19541.85213331886,47.52,47.57,47.49,47.52,19541.8521
2010-07-12 13:00:00,47.5,47.66,47.5,47.66,33438.28031701227,47.5,47.66,47.5,47.66,33438.2803
2010-07-12 13:10:00,47.66,47.74,47.64,47.7,56997.06872218,47.66,47.74,47.64,47.7,56997.0687
2010-07-12 13:20:00,47.69,47.72,47.62,47.72,12485.072196287048,47.69,47.72,47.62,47.72,12485.0722
2010-07-12 13:30:00,47.72,47.74,47.69,47.73,27901.422212571924,47.72,47.74,47.69,47.73,27901.4222
2010-07-12 13:40:00,47.72,47.75,47.69,47.69,16067.745087395506,47.72,47.75,47.69,47.69,16067.7451
2010-07-12 13:50:00,47.69,47.72,47.64,47.65,22255.99826294648,47.69,47.72,47.64,47.65,22255.9983
2010-07-12 14:00:00,47.64,47.69,47.59,47.6,29421.344045163394,47.64,47.69,47.59,47.6,29421.344
2010-07-12 14:10:00,47.59,47.62,47.52,47.53,17370.535229616762,47.59,47.62,47.52,47.53,17370.5352
2010-07-12 14:20:00,47.55,47.57,47.52,47.55,20844.642275540114,47.55,47.57,47.52,47.55,20844.6423
2010-07-12 14:30:00,47.54,47.58,47.53,47.58,48094.669417001416,47.54,47.58,47.53,47.58,48094.6694
2010-07-12 14:40:00,47.56,47.65,47.54,47.64,11182.282054065792,47.56,47.65,47.54,47.64,11182.2821
2010-07-12 14:50:00,47.64,47.65,47.58,47.6,20301.8130496146,47.64,47.65,47.58,47.6,20301.813
2010-07-12 15:00:00,47.59,47.64,47.54,47.56,32678.319400716537,47.59,47.64,47.54,47.56,32678.3194
2010-07-12 15:10:00,47.57,47.59,47.51,47.57,44620.562371078064,47.57,47.59,47.51,47.57,44620.5624
2010-07-12 15:20:00,47.57,47.59,47.53,47.58,60471.17576810336,47.57,47.59,47.53,47.58,60471.1758
2010-07-12 15:30:00,47.58,47.62,47.54,47.62,84464.22755401151,47.58,47.62,47.54,47.62,84464.2276
2010-07-12 15:40:00,47.63,47.66,47.58,47.58,123113.6684399088,47.63,47.66,47.58,47.58,123113.6684
2010-07-12 15:50:00,47.58,47.59,47.54,47.58,202692.4329605906,47.58,47.59,47.54,47.58,202692.433
2010-07-13 09:30:00,47.78,48.31,47.77,48.28,87612.63706437955,47.78,48.31,47.77,48.28,87612.6371
2010-07-13 09:40:00,48.3,48.39,48.0,48.27,117685.37618065358,48.3,48.39,48.0,48.27,117685.3762
2010-07-13 09:50:00,48.27,48.52,48.26,48.34,53957.22505699707,48.27,48.52,48.26,48.34,53957.2251
2010-07-13 10:00:00,48.34,48.47,48.32,48.39,75670.39409401802,48.34,48.47,48.32,48.39,75670.3941
2010-07-13 10:10:00,48.38,48.4,48.14,48.15,70893.49690587341,48.38,48.4,48.14,48.15,70893.4969
2010-07-13 10:20:00,48.14,48.27,48.04,48.27,106177.39659103246,48.14,48.27,48.04,48.27,106177.3966
2010-07-13 10:30:00,48.27,48.33,48.19,48.32,57648.46379329063,48.27,48.33,48.19,48.32,57648.4638
2010-07-13 10:40:00,48.31,48.37,48.25,48.36,29529.9098903485,48.31,48.37,48.25,48.36,29529.9099
2010-07-13 10:50:00,48.38,48.48,48.35,48.35,35392.465530344154,48.38,48.48,48.35,48.35,35392.4655
2010-07-13 11:00:00,48.35,48.54,48.35,48.54,34089.675388122894,48.35,48.54,48.35,48.54,34089.6754
2010-07-13 11:10:00,48.53,48.57,48.46,48.46,37889.47996960156,48.53,48.57,48.46,48.46,37889.48
2010-07-13 11:20:00,48.46,48.51,48.45,48.51,28335.685593312344,48.46,48.51,48.45,48.51,28335.6856
2010-07-13 11:30:00,48.51,48.77,48.51,48.71,72413.41873846488,48.51,48.77,48.51,48.71,72413.4187
2010-07-13 11:40:00,48.69,48.77,48.51,48.51,55911.41027032895,48.69,48.77,48.51,48.51,55911.4103
2010-07-13 11:50:00,48.51,48.56,48.45,48.45,29529.9098903485,48.51,48.56,48.45,48.45,29529.9099
2010-07-13 12:00:00,48.45,48.57,48.44,48.56,29421.344045163394,48.45,48.57,48.44,48.56,29421.344
2010-07-13 12:10:00,48.56,48.63,48.45,48.48,37129.51905330584,48.56,48.63,48.45,48.48,37129.5191
2010-07-13 12:20:00,48.5,48.57,48.47,48.54,25187.276082944307,48.5,48.57,48.47,48.54,25187.2761
2010-07-13 12:30:00,48.54,48.58,48.52,48.56,23015.95917924221,48.54,48.58,48.52,48.56,23015.9592
2010-07-13 12:40:00,48.55,48.55,48.39,48.42,19216.154597763543,48.55,48.55,48.39,48.42,19216.1546
2010-07-13 12:50:00,48.43,48.45,48.35,48.36,24210.18347627836,48.43,48.45,48.35,48.36,24210.1835
2010-07-13 13:00:00,48.36,48.43,48.35,48.41,19758.98382368907,48.36,48.43,48.35,48.41,19758.9838
2010-07-13 13:10:00,48.41,48.42,48.33,48.35,32244.05601997612,48.41,48.42,48.33,48.35,32244.056
2010-07-13 13:20:00,48.34,48.34,48.26,48.3,38432.30919552709,48.34,48.34,48.26,48.3,38432.3092
2010-07-13 13:30:00,48.31,48.35,48.27,48.31,18130.496145912497,48.31,48.35,48.27,48.31,18130.4961
2010-07-13 13:40:00,48.3,48.35,48.25,48.25,15742.04755184019,48.3,48.35,48.25,48.25,15742.0476
2010-07-13 13:50:00,48.26,48.28,48.21,48.27,31375.52925849528,48.26,48.28,48.21,48.27,31375.5293
2010-07-13 14:00:00,48.27,48.4,48.27,48.35,20627.510585169905,48.27,48.4,48.27,48.35,20627.5106
2010-07-13 14:10:00,48.35,48.41,48.34,48.36,29095.64650960808,48.35,48.41,48.34,48.36,29095.6465
2010-07-13 14:20:00,48.35,48.35,48.27,48.29,31592.660948865487,48.35,48.35,48.27,48.29,31592.6609
2010-07-13 14:30:00,48.31,48.39,48.31,48.36,23993.05178590816,48.31,48.39,48.31,48.36,23993.0518
2010-07-13 14:40:00,48.37,48.49,48.34,48.47,60796.87330365867,48.37,48.49,48.34,48.47,60796.8733
2010-07-13 14:50:00,48.46,48.52,48.44,48.51,57322.76625773532,48.46,48.52,48.44,48.51,57322.7663
2010-07-13 15:00:00,48.52,48.62,48.51,48.61,72196.28704809467,48.52,48.62,48.51,48.61,72196.287
2010-07-13 15:10:00,48.61,48.78,48.6,48.76,123005.1025947237,48.61,48.78,48.6,48.76,123005.1026
2010-07-13 15:20:00,48.77,48.78,48.62,48.74,67853.65324069049,48.77,48.78,48.62,48.74,67853.6532
2010-07-13 15:30:00,48.74,48.74,48.63,48.71,141027.0328954511,48.74,48.74,48.63,48.71,141027.0329
2010-07-13 15:40:00,48.71,48.75,48.65,48.72,212897.62240799045,48.71,48.75,48.65,48.72,212897.6224
2010-07-13 15:50:00,48.71,48.72,48.51,48.52,194332.86288133755,48.71,48.72,48.51,48.52,194332.8629
2010-07-14 09:30:00,48.26,48.82,48.16,48.43,82510.04234067962,48.26,48.82,48.16,48.43,82510.0423
2010-07-14 09:40:00,48.43,48.49,48.27,48.29,44294.86483552275,48.43,48.49,48.27,48.29,44294.8648
2010-07-14 09:50:00,48.29,48.51,48.29,48.5,32352.62186516122,48.29,48.51,48.29,48.5,32352.6219
2010-07-14 10:00:00,48.49,48.56,48.39,48.45,46791.87927478016,48.49,48.56,48.39,48.45,46791.8793
2010-07-14 10:10:00,48.44,48.5,48.38,48.39,35826.728911084574,48.44,48.5,48.38,48.39,35826.7289
2010-07-14 10:20:00,48.39,48.58,48.38,48.46,30724.13418738465,48.39,48.58,48.38,48.46,30724.1342
2010-07-14 10:30:00,48.48,48.51,48.34,48.35,41906.41624145044,48.48,48.51,48.34,48.35,41906.4162
2010-07-14 10:40:00,48.34,48.35,48.26,48.27,69373.57507328194,48.34,48.35,48.26,48.27,69373.5751
2010-07-14 10:50:00,48.27,48.36,48.27,48.36,21930.300727391164,48.27,48.36,48.27,48.36,21930.3007
2010-07-14 11:00:00,48.36,48.47,48.3,48.44,48528.93279774183,48.36,48.47,48.3,48.44,48528.9328
2010-07-14 11:10:00,48.45,48.62,48.45,48.6,33546.84616219738,48.45,48.62,48.45,48.6,33546.8462
2010-07-14 11:20:00,48.58,48.66,48.57,48.64,21170.33981109543,48.58,48.66,48.57,48.64,21170.3398
2010-07-14 11:30:00,48.63,48.65,48.55,48.55,21930.300727391164,48.63,48.65,48.55,48.55,21930.3007
2010-07-14 11:40:00,48.54,48.62,48.53,48.58,30615.568342199545,48.54,48.62,48.53,48.58,30615.5683
2010-07-14 11:50:00,48.58,48.68,48.56,48.63,22038.86657257627,48.58,48.68,48.56,48.63,22038.8666
2010-07-14 12:00:00,48.62,48.62,48.55,48.59,26490.066225165563,48.62,48.62,48.55,48.59,26490.0662
2010-07-14 12:10:00,48.59,48.59,48.47,48.48,18564.75952665292,48.59,48.59,48.47,48.48,18564.7595
2010-07-14 12:20:00,48.48,48.48,48.38,48.44,24861.578547388992,48.48,48.48,48.38,48.44,24861.5785
2010-07-14 12:30:00,48.44,48.5,48.44,48.48,19433.28628813376,48.44,48.5,48.44,48.48,19433.2863
2010-07-14 12:40:00,48.47,48.53,48.45,48.51,24535.88101183368,48.47,48.53,48.45,48.51,24535.881
2010-07-14 12:50:00,48.51,48.59,48.49,48.59,28769.948974052764,48.51,48.59,48.49,48.59,28769.949
2010-07-14 13:00:00,48.6,48.61,48.51,48.51,33438.28031701227,48.6,48.61,48.51,48.51,33438.2803
2010-07-14 13:10:00,48.51,48.53,48.49,48.5,12810.769731842363,48.51,48.53,48.49,48.5,12810.7697
2010-07-14 13:20:00,48.51,48.58,48.51,48.57,32352.62186516122,48.51,48.58,48.51,48.57,32352.6219
2010-07-14 13:30:00,48.59,48.62,48.51,48.61,41472.15286071002,48.59,48.62,48.51,48.61,41472.1529
2010-07-14 13:40:00,48.61,48.62,48.56,48.58,33546.84616219738,48.61,48.62,48.56,48.58,33546.8462
2010-07-14 13:50:00,48.57,48.61,48.5,48.61,32786.88524590164,48.57,48.61,48.5,48.61,32786.8852
2010-07-14 14:00:00,48.6,48.61,48.45,48.49,56345.67365106937,48.6,48.61,48.45,48.49,56345.6737
2010-07-14 14:10:00,48.49,48.54,48.45,48.49,34415.37292367821,48.49,48.54,48.45,48.49,34415.3729
2010-07-14 14:20:00,48.5,48.55,48.42,48.48,50265.98632070351,48.5,48.55,48.42,48.48,50265.9863
2010-07-14 14:30:00,48.47,48.59,48.47,48.56,47877.537726631206,48.47,48.59,48.47,48.56,47877.5377
2010-07-14 14:40:00,48.56,48.68,48.54,48.61,46249.05004885463,48.56,48.68,48.54,48.61,46249.05
2010-07-14 14:50:00,48.61,48.67,48.57,48.65,53197.264140701336,48.61,48.67,48.57,48.65,53197.2641
2010-07-14 15:00:00,48.66,48.66,48.58,48.61,52111.605688850286,48.66,48.66,48.58,48.61,52111.6057
2010-07-14 15:10:00,48.61,48.62,48.5,48.56,84681.35924438172,48.61,48.62,48.5,48.56,84681.3592
2010-07-14 15:20:00,48.56,48.65,48.54,48.62,69156.44338291173,48.56,48.65,48.54,48.62,69156.4434
2010-07-14 15:30:00,48.62,48.71,48.6,48.65,111605.6888502877,48.62,48.71,48.6,48.65,111605.6889
2010-07-14 15:40:00,48.64,48.7,48.57,48.69,115405.49343176636,48.64,48.7,48.57,48.69,115405.4934
2010-07-14 15:50:00,48.7,48.82,48.69,48.79,163717.294539138,48.7,48.82,48.69,48.79,163717.2945
2010-07-15 09:30:00,48.81,49.24,48.47,49.06,51025.94723699924,48.81,49.24,48.47,49.06,51025.9472
2010-07-15 09:40:00,49.05,49.26,49.01,49.2,52654.43491477581,49.05,49.26,49.01,49.2,52654.4349
2010-07-15 09:50:00,49.19,49.32,49.15,49.23,51677.34230810987,49.19,49.32,49.15,49.23,51677.3423
2010-07-15 10:00:00,49.21,49.26,48.76,48.76,71653.45782216915,49.21,49.26,48.76,48.76,71653.4578
2010-07-15 10:10:00,48.74,48.74,48.62,48.66,50808.81554662903,48.74,48.74,48.62,48.66,50808.8155
2010-07-15 10:20:00,48.66,48.72,48.58,48.68,46249.05004885463,48.66,48.72,48.58,48.68,46249.05
2010-07-15 10:30:00,48.68,48.73,48.63,48.71,55151.449354033226,48.68,48.73,48.63,48.71,55151.4494
2010-07-15 10:40:00,48.71,48.71,48.56,48.63,93800.89023993052,48.71,48.71,48.56,48.63,93800.8902
2010-07-15 10:50:00,48.63,48.64,48.56,48.62,47768.9718814461,48.63,48.64,48.56,48.62,47768.9719
2010-07-15 11:00:00,48.62,48.67,48.55,48.62,77516.0134621648,48.62,48.67,48.55,48.62,77516.0135
2010-07-15 11:10:00,48.6,48.67,48.6,48.63,35392.465530344154,48.6,48.67,48.6,48.63,35392.4655
2010-07-15 11:20:00,48.63,48.81,48.63,48.81,45380.52328737379,48.63,48.81,48.63,48.81,45380.5233
2010-07-15 11:30:00,48.81,49.0,48.78,48.97,43969.16729996744,48.81,49.0,48.78,48.97,43969.1673
2010-07-15 11:40:00,48.97,49.04,48.94,48.94,83161.43741179025,48.97,49.04,48.94,48.94,83161.4374
2010-07-15 11:50:00,48.93,49.0,48.91,48.92,22690.261643686896,48.93,49.0,48.91,48.92,22690.2616
2010-07-15 12:00:00,48.91,48.94,48.86,48.91,26164.368689610248,48.91,48.94,48.86,48.91,26164.3687
2010-07-15 12:10:00,48.91,49.03,48.91,48.97,28987.08066442297,48.91,49.03,48.91,48.97,28987.0807
2010-07-15 12:20:00,48.97,48.97,48.84,48.84,29095.64650960808,48.97,48.97,48.84,48.84,29095.6465
2010-07-15 12:30:00,48.83,48.84,48.81,48.83,20193.24720442949,48.83,48.84,48.81,48.83,20193.2472
2010-07-15 12:40:00,48.83,48.85,48.8,48.83,16502.008468135926,48.83,48.85,48.8,48.83,16502.0085
2010-07-15 12:50:00,48.83,48.89,48.82,48.88,16827.70600369124,48.83,48.89,48.82,48.88,16827.706
2010-07-15 13:00:00,48.89,48.98,48.85,48.97,27684.29052220172,48.89,48.98,48.85,48.97,27684.2905
2010-07-15 13:10:00,48.97,49.02,48.96,49.01,14439.257409618936,48.97,49.02,48.96,49.01,14439.2574
2010-07-15 13:20:00,49.01,49.07,48.98,49.02,21713.169037020954,49.01,49.07,48.98,49.02,21713.169
2010-07-15 13:30:00,49.02,49.05,48.99,49.02,22364.564108131584,49.02,49.05,48.99,49.02,22364.5641
2010-07-15 13:40:00,49.03,49.04,48.98,49.02,19758.98382368907,49.03,49.04,48.98,49.02,19758.9838
2010-07-15 13:50:00,49.02,49.07,48.97,49.03,14873.520790359353,49.02,49.07,48.97,49.03,14873.5208
2010-07-15 14:00:00,49.03,49.04,48.98,49.01,88046.90044511997,49.03,49.04,48.98,49.01,88046.9004
2010-07-15 14:10:00,48.99,49.1,48.98,49.09,98903.48496363044,48.99,49.1,48.98,49.09,98903.485
2010-07-15 14:20:00,49.09,49.26,49.08,49.25,130170.44837694062,49.09,49.26,49.08,49.25,130170.4484
2010-07-15 14:30:00,49.24,49.33,49.21,49.29,77841.71099772012,49.24,49.33,49.21,49.29,77841.711
2010-07-15 14:40:00,49.3,49.34,49.21,49.3,72739.1162740202,49.3,49.34,49.21,49.3,72739.1163
2010-07-15 14:50:00,49.3,49.35,49.25,49.29,94777.98284659648,49.3,49.35,49.25,49.29,94777.9828
2010-07-15 15:00:00,49.3,49.32,49.14,49.16,81858.647269569,49.3,49.32,49.14,49.16,81858.6473
2010-07-15 15:10:00,49.15,49.16,49.08,49.11,82401.47649549453,49.15,49.16,49.08,49.11,82401.4765
2010-07-15 15:20:00,49.09,49.22,49.08,49.2,90218.21734882206,49.09,49.22,49.08,49.2,90218.2173
2010-07-15 15:30:00,49.2,49.28,49.13,49.19,108674.41103028988,49.2,49.28,49.13,49.19,108674.411
2010-07-15 15:40:00,49.19,49.32,49.13,49.3,172511.12799913148,49.19,49.32,49.13,49.3,172511.128
2010-07-15 15:50:00,49.3,49.32,49.17,49.18,308327.00032569753,49.3,49.32,49.17,49.18,308327.0003
2010-07-16 09:30:00,49.04,49.54,48.71,49.36,444577.136033004,49.04,49.54,48.71,49.36,444577.136
2010-07-16 09:40:00,49.37,49.41,49.06,49.16,84138.5300184562,49.37,49.41,49.06,49.16,84138.53
2010-07-16 09:50:00,49.17,49.27,49.09,49.21,99772.01172511128,49.17,49.27,49.09,49.21,99772.0117
2010-07-16 10:00:00,49.21,49.25,48.74,48.81,91086.7441103029,49.21,49.25,48.74,48.81,91086.7441
2010-07-16 10:10:00,48.76,48.85,48.68,48.85,53522.96167625665,48.76,48.85,48.68,48.85,53522.9617
2010-07-16 10:20:00,48.83,49.02,48.8,48.98,88046.90044511997,48.83,49.02,48.8,48.98,88046.9004
2010-07-16 10:30:00,48.97,48.97,48.85,48.95,46249.05004885463,48.97,48.97,48.85,48.95,46249.05
2010-07-16 10:40:00,48.93,48.97,48.87,48.88,41037.889479969606,48.93,48.97,48.87,48.88,41037.8895
2010-07-16 10:50:00,48.87,48.89,48.83,48.84,28335.685593312344,48.87,48.89,48.83,48.84,28335.6856
2010-07-16 11:00:00,48.85,48.88,48.76,48.78,41363.587015524914,48.85,48.88,48.76,48.78,41363.587
2010-07-16 11:10:00,48.77,48.8,48.62,48.62,27032.895451091088,48.77,48.8,48.62,48.62,27032.8955
2010-07-16 11:20:00,48.62,48.62,48.46,48.51,53740.09336662686,48.62,48.62,48.46,48.51,53740.0934
2010-07-16 11:30:00,48.51,48.51,48.34,48.41,38649.4408858973,48.51,48.51,48.34,48.41,38649.4409
2010-07-16 11:40:00,48.39,48.45,48.3,48.33,30832.700032569755,48.39,48.45,48.3,48.33,30832.7
2010-07-16 11:50:00,48.33,48.38,48.22,48.24,39952.23102811856,48.33,48.38,48.22,48.24,39952.231
2010-07-16 12:00:00,48.23,48.26,48.17,48.22,43534.90391922701,48.23,48.26,48.17,48.22,43534.9039
2010-07-16 12:10:00,48.23,48.3,47.96,48.03,58625.55639995658,48.23,48.3,47.96,48.03,58625.5564
2010-07-16 12:20:00,48.01,48.12,48.01,48.07,35718.16306589947,48.01,48.12,48.01,48.07,35718.1631
2010-07-16 12:30:00,48.05,48.14,48.04,48.14,21387.47150146564,48.05,48.14,48.04,48.14,21387.4715
2010-07-16 12:40:00,48.15,48.25,48.15,48.24,37129.51905330584,48.15,48.25,48.15,48.24,37129.5191
2010-07-16 12:50:00,48.25,48.28,48.12,48.17,49506.025404407774,48.25,48.28,48.12,48.17,49506.0254
2010-07-16 13:00:00,48.18,48.33,48.17,48.31,36478.1239821952,48.18,48.33,48.17,48.31,36478.124
2010-07-16 13:10:00,48.31,48.4,48.27,48.36,37889.47996960156,48.31,48.4,48.27,48.36,37889.48
2010-07-16 13:20:00,48.35,48.39,48.27,48.29,59385.51731625231,48.35,48.39,48.27,48.29,59385.5173
2010-07-16 13:30:00,48.29,48.39,48.28,48.31,33546.84616219738,48.29,48.39,48.28,48.31,33546.8462
2010-07-16 13:40:00,48.31,48.31,48.12,48.21,29964.173271088915,48.31,48.31,48.12,48.21,29964.1733
2010-07-16 13:50:00,48.17,48.19,48.09,48.14,35609.597220714364,48.17,48.19,48.09,48.14,35609.5972
2010-07-16 14:00:00,48.13,48.17,48.09,48.17,18999.022907393333,48.13,48.17,48.09,48.17,18999.0229
2010-07-16 14:10:00,48.16,48.24,48.15,48.19,30832.700032569755,48.16,48.24,48.15,48.19,30832.7
2010-07-16 14:20:00,48.18,48.26,48.17,48.24,23015.95917924221,48.18,48.26,48.17,48.24,23015.9592
2010-07-16 14:30:00,48.24,48.24,48.16,48.2,29638.4757355336,48.24,48.24,48.16,48.2,29638.4757
2010-07-16 14:40:00,48.19,48.22,48.15,48.18,26924.329605905983,48.19,48.22,48.15,48.18,26924.3296
2010-07-16 14:50:00,48.18,48.23,48.14,48.16,35283.89968515905,48.18,48.23,48.14,48.16,35283.8997
2010-07-16 15:00:00,48.18,48.23,48.15,48.15,41906.41624145044,48.18,48.23,48.15,48.15,41906.4162
2010-07-16 15:10:00,48.14,48.19,48.05,48.12,47226.142655520576,48.14,48.19,48.05,48.12,47226.1427
2010-07-16 15:20:00,48.1,48.14,47.93,47.99,98360.65573770492,48.1,48.14,47.93,47.99,98360.6557
2010-07-16 15:30:00,47.99,48.09,47.98,48.04,131364.67267397678,47.99,48.09,47.98,48.04,131364.6727
2010-07-16 15:40:00,48.04,48.12,47.92,47.95,275322.9833894257,48.04,48.12,47.92,47.95,275322.9834
2010-07-16 15:50:00,47.95,47.99,47.75,47.77,629899.0337639779,47.95,47.99,47.75,47.77,629899.0338
2010-07-19 09:30:00,47.95,48.4,47.69,48.38,55260.01519921833,47.95,48.4,47.69,48.38,55260.0152
2010-07-19 09:40:00,48.39,48.53,48.25,48.52,49288.89371403757,48.39,48.53,48.25,48.52,49288.8937
2010-07-19 09:50:00,48.51,48.6,48.5,48.58,69590.70676365215,48.51,48.6,48.5,48.58,69590.7068
2010-07-19 10:00:00,48.58,48.65,48.51,48.51,73824.77472587125,48.58,48.65,48.51,48.51,73824.7747
2010-07-19 10:10:00,48.51,48.51,47.97,48.11,133861.6871132342,48.51,48.51,47.97,48.11,133861.6871
2010-07-19 10:20:00,48.12,48.22,48.11,48.19,65248.07295624797,48.12,48.22,48.11,48.19,65248.073
2010-07-19 10:30:00,48.19,48.28,48.15,48.15,63728.1511236565,48.19,48.28,48.15,48.15,63728.1511
2010-07-19 10:40:00,48.15,48.15,47.92,47.95,77407.4476169797,48.15,48.15,47.92,47.95,77407.4476
2010-07-19 10:50:00,47.94,48.12,47.89,48.1,46574.747584409946,47.94,48.12,47.89,48.1,46574.7476
2010-07-19 11:00:00,48.1,48.16,47.97,47.97,44729.12821626317,48.1,48.16,47.97,47.97,44729.1282
2010-07-19 11:10:00,47.97,48.04,47.93,48.01,45814.78666811421,47.97,48.04,47.93,48.01,45814.7867
2010-07-19 11:20:00,48.01,48.21,47.97,48.21,35609.597220714364,48.01,48.21,47.97,48.21,35609.5972
2010-07-19 11:30:00,48.21,48.27,48.18,48.22,44186.29899033765,48.21,48.27,48.18,48.22,44186.299
2010-07-19 11:40:00,48.22,48.33,48.21,48.32,32135.49017479101,48.22,48.33,48.21,48.32,32135.4902
2010-07-19 11:50:00,48.32,48.35,48.28,48.32,28552.817283682554,48.32,48.35,48.28,48.32,28552.8173
2010-07-19 12:00:00,48.33,48.33,48.22,48.26,28335.685593312344,48.33,48.33,48.22,48.26,28335.6856
2010-07-19 12:10:00,48.25,48.34,48.23,48.34,26381.50037998045,48.25,48.34,48.23,48.34,26381.5004
2010-07-19 12:20:00,48.34,48.37,48.28,48.35,32895.45109108675,48.34,48.37,48.28,48.35,32895.4511
2010-07-19 12:30:00,48.35,48.4,48.32,48.4,40060.79687330366,48.35,48.4,48.32,48.4,40060.7969
2010-07-19 12:40:00,48.4,48.53,48.38,48.53,52763.00075996092,48.4,48.53,48.38,48.53,52763.0008
2010-07-19 12:50:00,48.55,48.55,48.43,48.48,33112.58278145696,48.55,48.55,48.43,48.48,33112.5828
2010-07-19 13:00:00,48.47,48.51,48.45,48.49,73064.81380957551,48.47,48.51,48.45,48.49,73064.8138
2010-07-19 13:10:00,48.49,48.5,48.44,48.44,26272.93453479536,48.49,48.5,48.44,48.44,26272.9345
2010-07-19 13:20:00,48.44,48.46,48.38,48.45,49614.59124959288,48.44,48.46,48.38,48.45,49614.5912
2010-07-19 13:30:00,48.45,48.51,48.39,48.47,63619.58527847139,48.45,48.51,48.39,48.47,63619.5853
2010-07-19 13:40:00,48.48,48.48,48.44,48.44,31266.96341331017,48.48,48.48,48.44,48.44,31266.9634
2010-07-19 13:50:00,48.44,48.48,48.39,48.41,20301.8130496146,48.44,48.48,48.39,48.41,20301.813
2010-07-19 14:00:00,48.4,48.51,48.4,48.51,33546.84616219738,48.4,48.51,48.4,48.51,33546.8462
2010-07-19 14:10:00,48.51,48.65,48.51,48.62,49180.32786885246,48.51,48.65,48.51,48.62,49180.3279
2010-07-19 14:20:00,48.62,48.75,48.61,48.67,96840.73390511343,48.62,48.75,48.61,48.67,96840.7339
2010-07-19 14:30:00,48.68,48.83,48.65,48.83,60796.87330365867,48.68,48.83,48.65,48.83,60796.8733
2010-07-19 14:40:00,48.82,48.96,48.79,48.94,83812.83248290088,48.82,48.96,48.79,48.94,83812.8325
2010-07-19 14:50:00,48.94,49.01,48.91,48.92,64270.98034958202,48.94,49.01,48.91,48.92,64270.9803
2010-07-19 15:00:00,48.92,49.01,48.89,48.99,73607.64303550104,48.92,49.01,48.89,48.99,73607.643
2010-07-19 15:10:00,48.99,49.11,48.99,49.08,74259.03810661167,48.99,49.11,48.99,49.08,74259.0381
2010-07-19 15:20:00,49.08,49.08,48.93,48.95,78167.40853327543,49.08,49.08,48.93,48.95,78167.4085
2010-07-19 15:30:00,48.95,48.95,48.81,48.86,120399.5223102812,48.95,48.95,48.81,48.86,120399.5223
2010-07-19 15:40:00,48.85,48.85,48.74,48.79,204972.3157094778,48.85,48.85,48.74,48.79,204972.3157
2010-07-19 15:50:00,48.79,49.0,48.61,48.99,476712.6262077951,48.79,49.0,48.61,48.99,476712.6262
2010-07-20 09:30:00,48.5,48.81,47.79,47.84,297687.5474975573,48.5,48.81,47.79,47.84,297687.5475
2010-07-20 09:40:00,47.86,47.97,47.66,47.91,254152.64357833023,47.86,47.97,47.66,47.91,254152.6436
2010-07-20 09:50:00,47.91,48.32,47.88,48.31,95646.50960807732,47.91,48.32,47.88,48.31,95646.5096
2010-07-20 10:00:00,48.29,48.52,48.27,48.42,187167.51709912065,48.29,48.52,48.27,48.42,187167.5171
2010-07-20 10:10:00,48.43,48.64,48.27,48.63,96515.03636955816,48.43,48.64,48.27,48.63,96515.0364
2010-07-20 10:20:00,48.65,48.81,48.58,48.69,114645.53251547064,48.65,48.81,48.58,48.69,114645.5325
2010-07-20 10:30:00,48.69,48.69,48.33,48.36,126153.51210509174,48.69,48.69,48.33,48.36,126153.5121
2010-07-20 10:40:00,48.36,48.72,48.29,48.7,128107.69731842364,48.36,48.72,48.29,48.7,128107.6973
2010-07-20 10:50:00,48.71,48.86,48.7,48.75,167408.53327543155,48.71,48.86,48.7,48.75,167408.5333
2010-07-20 11:00:00,48.75,48.84,48.64,48.78,167517.09912061665,48.75,48.84,48.64,48.78,167517.0991
2010-07-20 11:10:00,48.78,48.89,48.78,48.88,384323.0919552709,48.78,48.89,48.78,48.88,384323.092
2010-07-20 11:20:00,48.87,48.88,48.73,48.83,47009.010965150366,48.87,48.88,48.73,48.83,47009.011
2010-07-20 11:30:00,48.83,48.84,48.72,48.81,112148.51807621322,48.83,48.84,48.72,48.81,112148.5181
2010-07-20 11:40:00,48.81,48.86,48.76,48.85,178156.55194875694,48.81,48.86,48.76,48.85,178156.5519
2010-07-20 11:50:00,48.85,48.85,48.74,48.78,81967.21311475411,48.85,48.85,48.74,48.78,81967.2131
2010-07-20 12:00:00,48.78,48.8,48.73,48.77,36152.42644663989,48.78,48.8,48.73,48.77,36152.4264
2010-07-20 12:10:00,48.76,48.92,48.75,48.83,60036.912387362936,48.76,48.92,48.75,48.83,60036.9124
2010-07-20 12:20:00,48.82,48.88,48.8,48.86,23667.35425035284,48.82,48.88,48.8,48.86,23667.3543
2010-07-20 12:30:00,48.86,48.98,48.86,48.96,65899.4680273586,48.86,48.98,48.86,48.96,65899.468
2010-07-20 12:40:00,48.96,49.02,48.95,48.97,62208.22929106504,48.96,49.02,48.95,48.97,62208.2293
2010-07-20 12:50:00,48.97,48.97,48.8,48.88,66225.16556291391,48.97,48.97,48.8,48.88,66225.1656
2010-07-20 13:00:00,48.9,49.13,48.89,49.05,98686.35327326025,48.9,49.13,48.89,49.05,98686.3533
2010-07-20 13:10:00,49.06,49.28,49.06,49.27,64379.54619476713,49.06,49.28,49.06,49.27,64379.5462
2010-07-20 13:20:00,49.27,49.46,49.27,49.46,88806.86136141571,49.27,49.46,49.27,49.46,88806.8614
2010-07-20 13:30:00,49.46,49.49,49.3,49.32,106937.3575073282,49.46,49.49,49.3,49.32,106937.3575
2010-07-20 13:40:00,49.32,49.33,49.14,49.19,58299.85886440126,49.32,49.33,49.14,49.19,58299.8589
2010-07-20 13:50:00,49.19,49.33,49.19,49.31,106394.52828140269,49.19,49.33,49.19,49.31,106394.5283
2010-07-20 14:00:00,49.32,49.32,49.21,49.24,42883.508848116384,49.32,49.32,49.21,49.24,42883.5088
2010-07-20 14:10:00,49.23,49.32,49.22,49.29,106068.83074584736,49.23,49.32,49.22,49.29,106068.8307
2010-07-20 14:20:00,49.29,49.47,49.25,49.45,90109.65150363695,49.29,49.47,49.25,49.45,90109.6515
2010-07-20 14:30:00,49.45,49.61,49.39,49.54,85224.18847030724,49.45,49.61,49.39,49.54,85224.1885
2010-07-20 14:40:00,49.55,49.58,49.47,49.56,91303.87580067312,49.55,49.58,49.47,49.56,91303.8758
2010-07-20 14:50:00,49.56,49.64,49.43,49.43,61665.40006513951,49.56,49.64,49.43,49.43,61665.4001
2010-07-20 15:00:00,49.42,49.56,49.42,49.55,80772.98881771795,49.42,49.56,49.42,49.55,80772.9888
2010-07-20 15:10:00,49.55,49.62,49.47,49.58,92498.10009770926,49.55,49.62,49.47,49.58,92498.1001
2010-07-20 15:20:00,49.58,49.67,49.48,49.56,85332.75431549235,49.58,49.67,49.48,49.56,85332.7543
2010-07-20 15:30:00,49.55,49.64,49.53,49.56,158506.13397025297,49.55,49.64,49.53,49.56,158506.134
2010-07-20 15:40:00,49.56,49.79,49.54,49.79,166431.4406687656,49.56,49.79,49.54,49.79,166431.4407
2010-07-20 15:50:00,49.79,49.86,49.71,49.77,354576.0503745522,49.79,49.86,49.71,49.77,354576.0504
2010-07-21 09:30:00,49.88,50.64,49.84,50.07,184779.06850504832,49.88,50.64,49.84,50.07,184779.0685
2010-07-21 09:40:00,50.05,50.07,49.82,49.91,138095.75507545326,50.05,50.07,49.82,49.91,138095.7551
2010-07-21 09:50:00,49.91,49.97,49.56,49.58,103354.68461621976,49.91,49.97,49.56,49.58,103354.6846
2010-07-21 10:00:00,49.58,49.59,49.36,49.53,207252.19845836505,49.58,49.59,49.36,49.53,207252.1985
2010-07-21 10:10:00,49.52,49.84,49.51,49.81,167299.96743024644,49.52,49.84,49.51,49.81,167299.9674
2010-07-21 10:20:00,49.81,50.51,49.81,50.33,535772.445988492,49.81,50.51,49.81,50.33,535772.446
2010-07-21 10:30:00,50.33,50.37,50.08,50.23,231353.81608945827,50.33,50.37,50.08,50.23,231353.8161
2010-07-21 10:40:00,50.23,50.61,50.23,50.58,184453.370969493,50.23,50.61,50.23,50.58,184453.371
2010-07-21 10:50:00,50.55,51.03,50.55,50.97,284333.9485397894,50.55,51.03,50.55,50.97,284333.9485
2010-07-21 11:00:00,50.97,51.3,50.97,51.14,302898.7080664423,50.97,51.3,50.97,51.14,302898.7081
2010-07-21 11:10:00,51.16,51.77,51.12,51.77,360004.3426338074,51.16,51.77,51.12,51.77,360004.3426
2010-07-21 11:20:00,51.77,51.95,51.55,51.91,299316.03517533385,51.77,51.95,51.55,51.91,299316.0352
2010-07-21 11:30:00,51.91,51.91,51.71,51.72,280099.8805775703,51.91,51.91,51.71,51.72,280099.8806
2010-07-21 11:40:00,51.74,51.81,51.53,51.72,163608.7286939529,51.74,51.81,51.53,51.72,163608.7287
2010-07-21 11:50:00,51.72,51.72,51.49,51.52,154597.7635435892,51.72,51.72,51.49,51.52,154597.7635
2010-07-21 12:00:00,51.5,51.54,51.3,51.49,158506.13397025297,51.5,51.54,51.3,51.49,158506.134
2010-07-21 12:10:00,51.49,51.54,51.38,51.39,150255.12973618502,51.49,51.54,51.38,51.39,150255.1297
2010-07-21 12:20:00,51.39,51.51,51.33,51.48,101617.63109325808,51.39,51.51,51.33,51.48,101617.6311
2010-07-21 12:30:00,51.47,51.6,51.47,51.57,81750.0814243839,51.47,51.6,51.47,51.57,81750.0814
2010-07-21 12:40:00,51.58,51.83,51.57,51.64,374443.6000434263,51.58,51.83,51.57,51.64,374443.6
2010-07-21 12:50:00,51.65,51.66,51.17,51.21,170665.5086309847,51.65,51.66,51.17,51.21,170665.5086
2010-07-21 13:00:00,51.22,51.63,51.22,51.61,124416.45858213009,51.22,51.63,51.22,51.61,124416.4586
2010-07-21 13:10:00,51.62,51.67,51.52,51.65,104440.34306807078,51.62,51.67,51.52,51.65,104440.3431
2010-07-21 13:20:00,51.64,51.71,51.58,51.69,64705.24373032244,51.64,51.71,51.58,51.69,64705.2437
2010-07-21 13:30:00,51.69,51.71,51.65,51.69,73716.20888068614,51.69,51.71,51.65,51.69,73716.2089
2010-07-21 13:40:00,51.68,51.68,51.46,51.54,81532.94973401369,51.68,51.68,51.46,51.54,81532.9497
2010-07-21 13:50:00,51.54,51.72,51.54,51.64,61665.40006513951,51.54,51.72,51.54,51.64,61665.4001
2010-07-21 14:00:00,51.64,51.66,51.35,51.36,98903.48496363044,51.64,51.66,51.35,51.36,98903.485
2010-07-21 14:10:00,51.35,51.36,50.98,51.17,127456.302247313,51.35,51.36,50.98,51.17,127456.3022
2010-07-21 14:20:00,51.16,51.23,51.02,51.19,54500.0542829226,51.16,51.23,51.02,51.19,54500.0543
2010-07-21 14:30:00,51.16,51.17,50.87,50.92,81315.81804364348,51.16,51.17,50.87,50.92,81315.818
2010-07-21 14:40:00,50.92,50.96,50.78,50.82,119965.25892954077,50.92,50.96,50.78,50.82,119965.2589
2010-07-21 14:50:00,50.82,50.92,50.65,50.7,136467.26739767668,50.82,50.92,50.65,50.7,136467.2674
2010-07-21 15:00:00,50.7,50.81,50.58,50.81,81098.68635327327,50.7,50.81,50.58,50.81,81098.6864
2010-07-21 15:10:00,50.79,50.96,50.66,50.66,220388.6657257627,50.79,50.96,50.66,50.66,220388.6657
2010-07-21 15:20:00,50.68,50.72,50.59,50.68,113451.30821843448,50.68,50.72,50.59,50.68,113451.3082
2010-07-21 15:30:00,50.67,50.75,50.59,50.61,141895.55965693193,50.67,50.75,50.59,50.61,141895.5597
2010-07-21 15:40:00,50.61,50.61,50.45,50.5,155791.98784062534,50.61,50.61,50.45,50.5,155791.9878
2010-07-21 15:50:00,50.54,50.76,50.5,50.62,329063.07675605256,50.54,50.76,50.5,50.62,329063.0768
2010-07-22 09:30:00,50.83,51.43,50.76,51.14,103680.38215177506,50.83,51.43,50.76,51.14,103680.3822
2010-07-22 09:40:00,51.16,51.59,51.15,51.4,153729.23678210835,51.16,51.59,51.15,51.4,153729.2368
2010-07-22 09:50:00,51.4,51.65,51.31,51.55,122462.27336879818,51.4,51.65,51.31,51.55,122462.2734
2010-07-22 10:00:00,51.55,51.88,51.55,51.82,222234.28509390945,51.55,51.88,51.55,51.82,222234.2851
2010-07-22 10:10:00,51.83,52.01,51.83,51.93,162523.07024210185,51.83,52.01,51.83,51.93,162523.0702
2010-07-22 10:20:00,51.92,51.95,51.65,51.86,114971.23005102597,51.92,51.95,51.65,51.86,114971.2301
2010-07-22 10:30:00,51.88,51.9,51.61,51.72,66659.42894365433,51.88,51.9,51.61,51.72,66659.4289
2010-07-22 10:40:00,51.73,52.01,51.72,51.93,88589.7296710455,51.73,52.01,51.72,51.93,88589.7297
2010-07-22 10:50:00,51.94,51.97,51.89,51.91,58842.68809032679,51.94,51.97,51.89,51.91,58842.6881
2010-07-22 11:00:00,51.91,51.97,51.72,51.76,80230.15959179243,51.91,51.97,51.72,51.76,80230.1596
2010-07-22 11:10:00,51.75,51.76,51.58,51.65,73390.51134513083,51.75,51.76,51.58,51.65,73390.5113
2010-07-22 11:20:00,51.66,51.81,51.51,51.71,84029.96417327109,51.66,51.81,51.51,51.71,84029.9642
2010-07-22 11:30:00,51.71,51.89,51.71,51.79,94343.71946585603,51.71,51.89,51.71,51.79,94343.7195
2010-07-22 11:40:00,51.79,51.79,51.54,51.58,53522.96167625665,51.79,51.79,51.54,51.58,53522.9617
2010-07-22 11:50:00,51.58,51.58,51.47,51.54,58625.55639995658,51.58,51.58,51.47,51.54,58625.5564
2010-07-22 12:00:00,51.54,51.6,51.48,51.53,75344.6965584627,51.54,51.6,51.48,51.53,75344.6966
2010-07-22 12:10:00,51.53,51.54,51.47,51.5,48203.23526218652,51.53,51.54,51.47,51.5,48203.2353
2010-07-22 12:20:00,51.5,51.56,51.4,51.42,68396.482466616,51.5,51.56,51.4,51.42,68396.4825
2010-07-22 12:30:00,51.42,51.42,51.33,51.35,35392.465530344154,51.42,51.42,51.33,51.35,35392.4655
2010-07-22 12:40:00,51.35,51.42,51.34,51.42,49071.76202366736,51.35,51.42,51.34,51.42,49071.762
2010-07-22 12:50:00,51.42,51.53,51.39,51.49,61231.13668439909,51.42,51.53,51.39,51.49,61231.1367
2010-07-22 13:00:00,51.5,51.52,51.49,51.52,48311.801107371626,51.5,51.52,51.49,51.52,48311.8011
2010-07-22 13:10:00,51.52,51.58,51.51,51.57,73173.37965476062,51.52,51.58,51.51,51.57,73173.3797
2010-07-22 13:20:00,51.57,51.57,51.46,51.47,59711.21485180762,51.57,51.57,51.46,51.47,59711.2149
2010-07-22 13:30:00,51.47,51.49,51.42,51.43,50808.81554662903,51.47,51.49,51.42,51.43,50808.8155
2010-07-22 13:40:00,51.43,51.43,51.38,51.42,44729.12821626317,51.43,51.43,51.38,51.42,44729.1282
2010-07-22 13:50:00,51.42,51.43,51.32,51.34,90761.04657474758,51.42,51.43,51.32,51.34,90761.0466
2010-07-22 14:00:00,51.34,51.56,51.34,51.54,92932.36347844968,51.34,51.56,51.34,51.54,92932.3635
2010-07-22 14:10:00,51.54,51.58,51.5,51.53,68613.61415698621,51.54,51.58,51.5,51.53,68613.6142
2010-07-22 14:20:00,51.54,51.66,51.53,51.66,59385.51731625231,51.54,51.66,51.53,51.66,59385.5173
2010-07-22 14:30:00,51.66,51.67,51.55,51.57,97492.12897622408,51.66,51.67,51.55,51.57,97492.129
2010-07-22 14:40:00,51.57,51.66,51.54,51.66,67093.69232439475,51.57,51.66,51.54,51.66,67093.6923
2010-07-22 14:50:00,51.64,51.73,51.62,51.73,75127.56486809251,51.64,51.73,51.62,51.73,75127.5649
2010-07-22 15:00:00,51.73,51.84,51.72,51.84,132016.0677450874,51.73,51.84,51.72,51.84,132016.0677
2010-07-22 15:10:00,51.83,51.97,51.81,51.92,160134.62164802954,51.83,51.97,51.81,51.92,160134.6216
2010-07-22 15:20:00,51.92,52.03,51.91,52.02,151232.22234285093,51.92,52.03,51.91,52.02,151232.2223
2010-07-22 15:30:00,52.01,52.03,51.7,51.73,221691.45586798395,52.01,52.03,51.7,51.73,221691.4559
2010-07-22 15:40:00,51.73,51.73,51.59,51.66,248615.78547389,51.73,51.73,51.59,51.66,248615.7855
2010-07-22 15:50:00,51.67,51.8,51.67,51.7,389642.818369341,51.67,51.8,51.67,51.7,389642.8184
2010-07-23 09:30:00,51.47,51.97,51.47,51.57,95863.64129844752,51.47,51.97,51.47,51.57,95863.6413
2010-07-23 09:40:00,51.6,51.7,51.48,51.58,77298.8817717946,51.6,51.7,51.48,51.58,77298.8818
2010-07-23 09:50:00,51.58,51.73,51.53,51.72,89241.12474215613,51.58,51.73,51.53,51.72,89241.1247
2010-07-23 10:00:00,51.71,51.83,51.61,51.61,92715.23178807949,51.71,51.83,51.61,51.61,92715.2318
2010-07-23 10:10:00,51.61,51.61,51.47,51.57,45923.35251329932,51.61,51.61,51.47,51.57,45923.3525
2010-07-23 10:20:00,51.58,51.8,51.58,51.8,40169.36271848877,51.58,51.8,51.58,51.8,40169.3627
2010-07-23 10:30:00,51.81,51.89,51.75,51.88,42014.98208663554,51.81,51.89,51.75,51.88,42014.9821
2010-07-23 10:40:00,51.88,52.02,51.83,52.01,45814.78666811421,51.88,52.02,51.83,52.01,45814.7867
2010-07-23 10:50:00,52.01,52.02,51.69,51.69,88155.46629030508,52.01,52.02,51.69,51.69,88155.4663
2010-07-23 11:00:00,51.69,51.69,51.5,51.51,60796.87330365867,51.69,51.69,51.5,51.51,60796.8733
2010-07-23 11:10:00,51.52,51.52,51.24,51.27,133101.72619693846,51.52,51.52,51.24,51.27,133101.7262
2010-07-23 11:20:00,51.26,51.4,51.18,51.35,68396.482466616,51.26,51.4,51.18,51.35,68396.4825
2010-07-23 11:30:00,51.34,51.58,51.34,51.51,68939.31169254152,51.34,51.58,51.34,51.51,68939.3117
2010-07-23 11:40:00,51.51,51.57,51.46,51.53,68939.31169254152,51.51,51.57,51.46,51.53,68939.3117
2010-07-23 11:50:00,51.54,51.54,51.38,51.39,48637.49864292693,51.54,51.54,51.38,51.39,48637.4986
2010-07-23 12:00:00,51.41,51.46,51.03,51.07,138312.88676582347,51.41,51.46,51.03,51.07,138312.8868
2010-07-23 12:10:00,51.07,51.07,50.88,50.95,168819.8892628379,51.07,51.07,50.88,50.95,168819.8893
2010-07-23 12:20:00,50.95,51.11,50.9,51.01,56128.54196069916,50.95,51.11,50.9,51.01,56128.542
2010-07-23 12:30:00,51.03,51.11,50.93,51.11,77516.0134621648,51.03,51.11,50.93,51.11,77516.0135
2010-07-23 12:40:00,51.11,51.11,50.9,50.94,46249.05004885463,51.11,51.11,50.9,50.94,46249.05
2010-07-23 12:50:00,50.94,51.11,50.93,51.05,40169.36271848877,50.94,51.11,50.93,51.05,40169.3627
2010-07-23 13:00:00,51.04,51.07,50.97,51.02,58734.12224514168,51.04,51.07,50.97,51.02,58734.1222
2010-07-23 13:10:00,51.02,51.42,50.37,50.4,467375.963521876,51.02,51.42,50.37,50.4,467375.9635
2010-07-23 13:20:00,50.39,50.62,48.72,49.73,1631636.0872869396,50.39,50.62,48.72,49.73,1631636.0873
2010-07-23 13:30:00,49.74,49.85,49.4,49.4,649115.1883617414,49.74,49.85,49.4,49.4,649115.1884
2010-07-23 13:40:00,49.4,49.56,48.27,48.78,657040.4950602541,49.4,49.56,48.27,48.78,657040.4951
2010-07-23 13:50:00,48.78,49.2,48.72,48.98,299424.601020519,48.78,49.2,48.72,48.98,299424.601
2010-07-23 14:00:00,48.95,49.13,48.81,49.01,232765.17207686463,48.95,49.13,48.81,49.01,232765.1721
2010-07-23 14:10:00,49.01,49.02,48.74,48.74,176962.3276517208,49.01,49.02,48.74,48.74,176962.3277
2010-07-23 14:20:00,48.73,48.95,48.7,48.82,197264.14070133536,48.73,48.95,48.7,48.82,197264.1407
2010-07-23 14:30:00,48.82,49.13,48.82,49.11,193030.0727391163,48.82,49.13,48.82,49.11,193030.0727
2010-07-23 14:40:00,49.12,49.18,49.03,49.16,117359.67864509826,49.12,49.18,49.03,49.16,117359.6786
2010-07-23 14:50:00,49.17,49.51,49.15,49.36,184127.67343393769,49.17,49.51,49.15,49.36,184127.6734
2010-07-23 15:00:00,49.37,49.52,49.29,49.46,149929.4322006297,49.37,49.52,49.29,49.46,149929.4322
2010-07-23 15:10:00,49.44,49.47,49.21,49.24,219303.00727391164,49.44,49.47,49.21,49.24,219303.0073
2010-07-23 15:20:00,49.23,49.23,49.05,49.18,109217.2402562154,49.23,49.23,49.05,49.18,109217.2403
2010-07-23 15:30:00,49.19,49.28,49.05,49.1,170231.24525024428,49.19,49.28,49.05,49.1,170231.2453
2010-07-23 15:40:00,49.11,49.14,48.98,49.13,191075.8875257844,49.11,49.14,48.98,49.13,191075.8875
2010-07-23 15:50:00,49.13,49.28,49.13,49.25,342090.9781782652,49.13,49.28,49.13,49.25,342090.9782
2010-07-26 09:30:00,49.9,50.26,49.66,50.17,148735.20790359355,49.9,50.26,49.66,50.17,148735.2079
2010-07-26 09:40:00,50.18,50.99,50.17,50.97,267289.110845728,50.18,50.99,50.17,50.97,267289.1108
2010-07-26 09:50:00,50.99,52.5,50.95,51.97,673325.3718380198,50.99,52.5,50.95,51.97,673325.3718
2010-07-26 10:00:00,51.99,52.93,51.91,52.42,599717.7288025188,51.99,52.93,51.91,52.42,599717.7288
2010-07-26 10:10:00,52.45,52.83,52.29,52.29,422538.26946042775,52.45,52.83,52.29,52.29,422538.2695
2010-07-26 10:20:00,52.29,52.73,52.23,52.57,222885.68016502008,52.29,52.73,52.23,52.57,222885.6802
2010-07-26 10:30:00,52.57,52.59,52.03,52.15,274563.02247313,52.57,52.59,52.03,52.15,274563.0225
2010-07-26 10:40:00,52.15,52.18,51.71,51.89,270328.9545109109,52.15,52.18,51.71,51.89,270328.9545
2010-07-26 10:50:00,51.91,52.23,51.75,52.22,125936.38041472153,51.91,52.23,51.75,52.22,125936.3804
2010-07-26 11:00:00,52.23,52.24,51.43,51.44,227228.31397242428,52.23,52.24,51.43,51.44,227228.314
2010-07-26 11:10:00,51.44,51.66,51.29,51.61,297687.5474975573,51.44,51.66,51.29,51.61,297687.5475
2010-07-26 11:20:00,51.63,51.77,51.49,51.73,256975.355553143,51.63,51.77,51.49,51.73,256975.3556
2010-07-26 11:30:00,51.74,51.76,51.59,51.61,168277.0600369124,51.74,51.76,51.59,51.61,168277.06
2010-07-26 11:40:00,51.61,51.92,51.6,51.87,198349.7991531864,51.61,51.92,51.6,51.87,198349.7992
2010-07-26 11:50:00,51.89,52.12,51.83,51.83,134513.08218434482,51.89,52.12,51.83,51.83,134513.0822
2010-07-26 12:00:00,51.82,52.11,51.82,52.04,45923.35251329932,51.82,52.11,51.82,52.04,45923.3525
2010-07-26 12:10:00,52.03,52.05,51.77,51.79,63076.75605254587,52.03,52.05,51.77,51.79,63076.7561
2010-07-26 12:20:00,51.8,51.99,51.8,51.94,36695.25567256541,51.8,51.99,51.8,51.94,36695.2557
2010-07-26 12:30:00,51.94,51.98,51.66,51.85,59276.9514710672,51.94,51.98,51.66,51.85,59276.9515
2010-07-26 12:40:00,51.84,51.86,51.65,51.69,76213.22331994354,51.84,51.86,51.65,51.69,76213.2233
2010-07-26 12:50:00,51.69,51.88,51.64,51.86,43860.60145478233,51.69,51.88,51.64,51.86,43860.6015
2010-07-26 13:00:00,51.88,51.92,51.81,51.89,39735.09933774835,51.88,51.92,51.81,51.89,39735.0993
2010-07-26 13:10:00,51.9,52.07,51.89,52.01,53522.96167625665,51.9,52.07,51.89,52.01,53522.9617
2010-07-26 13:20:00,52.03,52.14,52.01,52.13,57648.46379329063,52.03,52.14,52.01,52.13,57648.4638
2010-07-26 13:30:00,52.13,52.13,51.74,51.82,86961.24199326892,52.13,52.13,51.74,51.82,86961.242
2010-07-26 13:40:00,51.83,51.89,51.7,51.73,68505.0483118011,51.83,51.89,51.7,51.73,68505.0483
2010-07-26 13:50:00,51.72,51.88,51.71,51.85,54825.75181847791,51.72,51.88,51.71,51.85,54825.7518
2010-07-26 14:00:00,51.86,51.92,51.79,51.92,84572.79339919661,51.86,51.92,51.79,51.92,84572.7934
2010-07-26 14:10:00,51.91,51.93,51.79,51.81,63728.1511236565,51.91,51.93,51.79,51.81,63728.1511
2010-07-26 14:20:00,51.8,51.88,51.8,51.84,90001.08565845185,51.8,51.88,51.8,51.84,90001.0857
2010-07-26 14:30:00,51.85,52.07,51.84,52.04,133535.98957767888,51.85,52.07,51.84,52.04,133535.9896
2010-07-26 14:40:00,52.04,52.21,52.03,52.21,102160.4603191836,52.04,52.21,52.03,52.21,102160.4603
2010-07-26 14:50:00,52.2,52.27,52.12,52.26,75236.13071327761,52.2,52.27,52.12,52.26,75236.1307
2010-07-26 15:00:00,52.26,52.36,52.16,52.29,140375.63782434046,52.26,52.36,52.16,52.29,140375.6378
2010-07-26 15:10:00,52.29,52.49,52.29,52.48,130279.01422212573,52.29,52.49,52.29,52.48,130279.0142
2010-07-26 15:20:00,52.48,52.74,52.46,52.72,181522.0931494952,52.48,52.74,52.46,52.72,181522.0931
2010-07-26 15:30:00,52.71,52.83,52.59,52.82,257192.4872435132,52.71,52.83,52.59,52.82,257192.4872
2010-07-26 15:40:00,52.83,53.33,52.78,53.23,604277.4943002932,52.83,53.33,52.78,53.23,604277.4943
2010-07-26 15:50:00,53.23,53.57,53.18,53.33,762457.9307349907,53.23,53.57,53.18,53.33,762457.9307
2010-07-27 09:30:00,53.06,53.41,52.97,53.33,171968.29877320596,53.06,53.41,52.97,53.33,171968.2988
2010-07-27 09:40:00,53.34,53.34,52.69,52.77,256106.8287916621,53.34,53.34,52.69,52.77,256106.8288
2010-07-27 09:50:00,52.77,52.85,52.36,52.4,307241.3418738465,52.77,52.85,52.36,52.4,307241.3419
2010-07-27 10:00:00,52.39,52.71,52.16,52.3,236564.9766583433,52.39,52.71,52.16,52.3,236564.9767
2010-07-27 10:10:00,52.29,52.51,52.22,52.37,189555.9656931929,52.29,52.51,52.22,52.37,189555.9657
2010-07-27 10:20:00,52.36,52.61,52.36,52.54,151015.09065248072,52.36,52.61,52.36,52.54,151015.0907
2010-07-27 10:30:00,52.54,52.67,52.48,52.57,151123.65649766583,52.54,52.67,52.48,52.57,151123.6565
2010-07-27 10:40:00,52.58,52.77,52.58,52.69,114428.40082510044,52.58,52.77,52.58,52.69,114428.4008
2010-07-27 10:50:00,52.68,52.94,52.65,52.67,186081.8586472696,52.68,52.94,52.65,52.67,186081.8586
2010-07-27 11:00:00,52.66,52.72,52.53,52.69,91412.4416458582,52.66,52.72,52.53,52.69,91412.4416
2010-07-27 11:10:00,52.69,52.76,52.52,52.59,89675.38812289653,52.69,52.76,52.52,52.59,89675.3881
2010-07-27 11:20:00,52.59,52.71,52.52,52.71,76104.65747475844,52.59,52.71,52.52,52.71,76104.6575
2010-07-27 11:30:00,52.71,52.87,52.63,52.84,77624.57930734991,52.71,52.87,52.63,52.84,77624.5793
2010-07-27 11:40:00,52.83,52.85,52.74,52.77,98143.52404733472,52.83,52.85,52.74,52.77,98143.524
2010-07-27 11:50:00,52.76,52.82,52.71,52.77,53305.82998588644,52.76,52.82,52.71,52.77,53305.83
2010-07-27 12:00:00,52.78,52.83,52.76,52.79,43534.90391922701,52.78,52.83,52.76,52.79,43534.9039
2010-07-27 12:10:00,52.8,53.09,52.79,53.03,123439.36597546413,52.8,53.09,52.79,53.03,123439.366
2010-07-27 12:20:00,53.04,53.06,52.96,53.05,71979.15535772446,53.04,53.06,52.96,53.05,71979.1554
2010-07-27 12:30:00,53.04,53.06,52.87,52.94,47986.10357181631,53.04,53.06,52.87,52.94,47986.1036
2010-07-27 12:40:00,52.95,53.11,52.94,52.95,56671.37118662469,52.95,53.11,52.94,52.95,56671.3712
2010-07-27 12:50:00,52.94,53.06,52.9,53.06,61014.00499402888,52.94,53.06,52.9,53.06,61014.005
2010-07-27 13:00:00,53.06,53.13,53.01,53.07,61773.965910324616,53.06,53.13,53.01,53.07,61773.9659
2010-07-27 13:10:00,53.07,53.13,53.07,53.11,46574.747584409946,53.07,53.13,53.07,53.11,46574.7476
2010-07-27 13:20:00,53.11,53.13,52.94,52.96,66008.0338725437,53.11,53.13,52.94,52.96,66008.0339
2010-07-27 13:30:00,52.96,52.97,52.9,52.92,90978.1782651178,52.96,52.97,52.9,52.92,90978.1783
2010-07-27 13:40:00,52.93,53.07,52.83,53.06,56888.5028769949,52.93,53.07,52.83,53.06,56888.5029
2010-07-27 13:50:00,53.06,53.08,52.96,53.03,58734.12224514168,53.06,53.08,52.96,53.03,58734.1222
2010-07-27 14:00:00,53.03,53.06,52.91,53.03,64705.24373032244,53.03,53.06,52.91,53.03,64705.2437
2010-07-27 14:10:00,53.03,53.18,52.93,53.18,83378.56910216046,53.03,53.18,52.93,53.18,83378.5691
2010-07-27 14:20:00,53.16,53.19,53.05,53.06,151015.09065248072,53.16,53.19,53.05,53.06,151015.0907
2010-07-27 14:30:00,53.07,53.09,53.0,53.08,68505.0483118011,53.07,53.09,53.0,53.08,68505.0483
2010-07-27 14:40:00,53.08,53.18,53.04,53.14,64488.11203995223,53.08,53.18,53.04,53.14,64488.112
2010-07-27 14:50:00,53.14,53.19,53.03,53.19,108457.27933991968,53.14,53.19,53.03,53.19,108457.2793
2010-07-27 15:00:00,53.18,53.35,53.16,53.33,111279.99131473238,53.18,53.35,53.16,53.33,111279.9913
2010-07-27 15:10:00,53.33,53.39,53.22,53.37,162631.63608728696,53.33,53.39,53.22,53.37,162631.6361
2010-07-27 15:20:00,53.38,53.48,53.35,53.43,145478.2325480404,53.38,53.48,53.35,53.43,145478.2325
2010-07-27 15:30:00,53.44,53.44,53.21,53.23,298013.2450331126,53.44,53.44,53.21,53.23,298013.245
2010-07-27 15:40:00,53.23,53.3,53.13,53.18,288133.75312126806,53.23,53.3,53.13,53.18,288133.7531
2010-07-27 15:50:00,53.17,53.31,53.12,53.2,404842.03669525567,53.17,53.31,53.12,53.2,404842.0367
2010-07-28 09:30:00,53.27,53.27,52.79,53.18,190858.7558354142,53.27,53.27,52.79,53.18,190858.7558
2010-07-28 09:40:00,53.18,53.18,52.88,52.89,151666.48572359135,53.18,53.18,52.88,52.89,151666.4857
2010-07-28 09:50:00,52.88,52.92,52.33,52.51,185973.29280208447,52.88,52.92,52.33,52.51,185973.2928
2010-07-28 10:00:00,52.51,52.51,52.41,52.48,134513.08218434482,52.51,52.51,52.41,52.48,134513.0822
2010-07-28 10:10:00,52.48,52.58,52.43,52.49,163825.8603843231,52.48,52.58,52.43,52.49,163825.8604
2010-07-28 10:20:00,52.48,52.49,52.36,52.4,145478.2325480404,52.48,52.49,52.36,52.4,145478.2325
2010-07-28 10:30:00,52.4,52.4,52.03,52.08,225274.1287590924,52.4,52.4,52.03,52.08,225274.1288
2010-07-28 10:40:00,52.07,52.39,52.06,52.36,72956.24796439041,52.07,52.39,52.06,52.36,72956.248
2010-07-28 10:50:00,52.35,52.35,52.13,52.17,73281.94549994572,52.35,52.35,52.13,52.17,73281.9455
2010-07-28 11:00:00,52.17,52.23,52.01,52.07,104006.07968733036,52.17,52.23,52.01,52.07,104006.0797
2010-07-28 11:10:00,52.08,52.08,51.99,51.99,93475.1927043752,52.08,52.08,51.99,51.99,93475.1927
2010-07-28 11:20:00,52.0,52.05,51.82,51.83,80555.85712734774,52.0,52.05,51.82,51.83,80555.8571
2010-07-28 11:30:00,51.83,51.84,51.69,51.72,140267.07197915536,51.83,51.84,51.69,51.72,140267.072
2010-07-28 11:40:00,51.7,51.78,51.63,51.72,108674.41103028988,51.7,51.78,51.63,51.72,108674.411
2010-07-28 11:50:00,51.71,52.02,51.68,51.96,73173.37965476062,51.71,52.02,51.68,51.96,73173.3797
2010-07-28 12:00:00,51.96,52.17,51.95,52.08,57648.46379329063,51.96,52.17,51.95,52.08,57648.4638
2010-07-28 12:10:00,52.09,52.23,52.08,52.15,61448.2683747693,52.09,52.23,52.08,52.15,61448.2684
2010-07-28 12:20:00,52.16,52.16,52.0,52.11,52437.3032244056,52.16,52.16,52.0,52.11,52437.3032
2010-07-28 12:30:00,52.1,52.11,52.0,52.01,37672.34827923135,52.1,52.11,52.0,52.01,37672.3483
2010-07-28 12:40:00,52.01,52.13,52.0,52.05,27792.85636738682,52.01,52.13,52.0,52.05,27792.8564
2010-07-28 12:50:00,52.04,52.22,52.04,52.21,37129.51905330584,52.04,52.22,52.04,52.21,37129.5191
2010-07-28 13:00:00,52.21,52.24,52.18,52.22,53088.69829551623,52.21,52.24,52.18,52.22,53088.6983
2010-07-28 13:10:00,52.22,52.27,52.13,52.21,43969.16729996744,52.22,52.27,52.13,52.21,43969.1673
2010-07-28 13:20:00,52.21,52.21,52.09,52.12,61448.2683747693,52.21,52.21,52.09,52.12,61448.2684
2010-07-28 13:30:00,52.13,52.15,52.03,52.03,31809.792639235697,52.13,52.15,52.03,52.03,31809.7926
2010-07-28 13:40:00,52.04,52.11,52.01,52.04,42666.377157746174,52.04,52.11,52.01,52.04,42666.3772
2010-07-28 13:50:00,52.05,52.06,51.95,51.99,40820.7577895994,52.05,52.06,51.95,51.99,40820.7578
2010-07-28 14:00:00,52.0,52.0,51.86,51.87,97817.8265117794,52.0,52.0,51.86,51.87,97817.8265
2010-07-28 14:10:00,51.86,51.87,51.66,51.76,156986.2121376615,51.86,51.87,51.66,51.76,156986.2121
2010-07-28 14:20:00,51.76,51.82,51.65,51.66,105200.30398436652,51.76,51.82,51.65,51.66,105200.304
2010-07-28 14:30:00,51.66,51.71,51.62,51.66,100857.67017696232,51.66,51.71,51.62,51.66,100857.6702
2010-07-28 14:40:00,51.67,51.71,51.63,51.68,82835.73987623493,51.67,51.71,51.63,51.68,82835.7399
2010-07-28 14:50:00,51.69,51.8,51.63,51.64,95537.9437628922,51.69,51.8,51.63,51.64,95537.9438
2010-07-28 15:00:00,51.64,51.69,51.59,51.59,126262.07795027684,51.64,51.69,51.59,51.59,126262.078
2010-07-28 15:10:00,51.59,51.66,51.55,51.61,236999.2400390837,51.59,51.66,51.55,51.61,236999.24
2010-07-28 15:20:00,51.61,51.73,51.58,51.63,238193.46433611985,51.61,51.73,51.58,51.63,238193.4643
2010-07-28 15:30:00,51.63,51.76,51.62,51.63,137010.0966236022,51.63,51.76,51.62,51.63,137010.0966
2010-07-28 15:40:00,51.63,51.71,51.62,51.67,199001.19422429704,51.63,51.71,51.62,51.67,199001.1942
2010-07-28 15:50:00,51.66,51.66,51.48,51.52,849744.870263815,51.66,51.66,51.48,51.52,849744.8703
2010-07-29 09:30:00,51.91,52.5,51.86,52.02,209857.7787428075,51.91,52.5,51.86,52.02,209857.7787
2010-07-29 09:40:00,51.99,52.32,51.89,52.28,175876.66919986974,51.99,52.32,51.89,52.28,175876.6692
2010-07-29 09:50:00,52.26,52.41,52.12,52.23,128541.96069916405,52.26,52.41,52.12,52.23,128541.9607
2010-07-29 10:00:00,52.24,52.24,52.09,52.21,102594.723699924,52.24,52.24,52.09,52.21,102594.7237
2010-07-29 10:10:00,52.21,52.42,52.2,52.41,120616.6540006514,52.21,52.42,52.2,52.41,120616.654
2010-07-29 10:20:00,52.41,52.41,52.09,52.28,93149.49516881988,52.41,52.41,52.09,52.28,93149.4952
2010-07-29 10:30:00,52.28,52.28,52.14,52.18,89675.38812289653,52.28,52.28,52.14,52.18,89675.3881
2010-07-29 10:40:00,52.17,52.19,52.09,52.13,52980.132450331126,52.17,52.19,52.09,52.13,52980.1325
2010-07-29 10:50:00,52.13,52.16,52.1,52.11,76756.05254586907,52.13,52.16,52.1,52.11,76756.0525
2010-07-29 11:00:00,52.1,52.11,51.89,51.92,78927.36944957117,52.1,52.11,51.89,51.92,78927.3694
2010-07-29 11:10:00,51.93,52.04,51.91,51.91,73064.81380957551,51.93,52.04,51.91,51.91,73064.8138
2010-07-29 11:20:00,51.91,51.92,51.59,51.6,58516.99055477147,51.91,51.92,51.59,51.6,58516.9906
2010-07-29 11:30:00,51.6,51.6,51.39,51.54,64922.37542069265,51.6,51.6,51.39,51.54,64922.3754
2010-07-29 11:40:00,51.54,51.54,51.42,51.47,46357.615894039736,51.54,51.54,51.42,51.47,46357.6159
2010-07-29 11:50:00,51.47,51.53,51.29,51.43,54825.75181847791,51.47,51.53,51.29,51.43,54825.7518
2010-07-29 12:00:00,51.43,51.43,51.08,51.26,88698.2955162306,51.43,51.43,51.08,51.26,88698.2955
2010-07-29 12:10:00,51.27,51.4,51.26,51.39,40060.79687330366,51.27,51.4,51.26,51.39,40060.7969
2010-07-29 12:20:00,51.38,51.48,51.35,51.47,49614.59124959288,51.38,51.48,51.35,51.47,49614.5912
2010-07-29 12:30:00,51.47,51.47,51.26,51.27,53305.82998588644,51.47,51.47,51.26,51.27,53305.83
2010-07-29 12:40:00,51.27,51.31,51.18,51.19,46140.484203669526,51.27,51.31,51.18,51.19,46140.4842
2010-07-29 12:50:00,51.18,51.36,51.18,51.19,79795.89621105201,51.18,51.36,51.18,51.19,79795.8962
2010-07-29 13:00:00,51.19,51.28,51.15,51.26,63511.01943328629,51.19,51.28,51.15,51.26,63511.0194
2010-07-29 13:10:00,51.27,51.34,51.25,51.26,54391.48843773749,51.27,51.34,51.25,51.26,54391.4884
2010-07-29 13:20:00,51.27,51.31,51.18,51.31,54934.317663663016,51.27,51.31,51.18,51.31,54934.3177
2010-07-29 13:30:00,51.31,51.45,51.3,51.44,60688.307458473566,51.31,51.45,51.3,51.44,60688.3075
2010-07-29 13:40:00,51.44,51.52,51.38,51.51,97926.3923569645,51.44,51.52,51.38,51.51,97926.3924
2010-07-29 13:50:00,51.52,51.59,51.45,51.5,61231.13668439909,51.52,51.59,51.45,51.5,61231.1367
2010-07-29 14:00:00,51.5,51.56,51.45,51.46,88264.03213549018,51.5,51.56,51.45,51.46,88264.0321
2010-07-29 14:10:00,51.46,51.64,51.4,51.63,63728.1511236565,51.46,51.64,51.4,51.63,63728.1511
2010-07-29 14:20:00,51.63,51.76,51.61,51.73,98034.9582021496,51.63,51.76,51.61,51.73,98034.9582
2010-07-29 14:30:00,51.73,51.89,51.7,51.87,109325.8061014005,51.73,51.89,51.7,51.87,109325.8061
2010-07-29 14:40:00,51.87,52.02,51.82,52.01,115731.19096732169,51.87,52.02,51.82,52.01,115731.191
2010-07-29 14:50:00,52.01,52.04,51.76,51.89,93909.45608511564,52.01,52.04,51.76,51.89,93909.4561
2010-07-29 15:00:00,51.88,52.01,51.83,52.0,109434.3719465856,51.88,52.01,51.83,52.0,109434.3719
2010-07-29 15:10:00,52.01,52.25,52.0,52.22,140484.20366952557,52.01,52.25,52.0,52.22,140484.2037
2010-07-29 15:20:00,52.23,52.26,52.15,52.17,96297.90467918794,52.23,52.26,52.15,52.17,96297.9047
2010-07-29 15:30:00,52.15,52.21,51.99,52.18,122896.5367495386,52.15,52.21,51.99,52.18,122896.5367
2010-07-29 15:40:00,52.17,52.25,52.1,52.19,217131.6903702096,52.17,52.25,52.1,52.19,217131.6904
2010-07-29 15:50:00,52.13,52.26,52.07,52.07,266637.71577461733,52.13,52.26,52.07,52.07,266637.7158
2010-07-30 09:30:00,50.31,50.39,49.93,50.0,245467.3759635219,50.31,50.39,49.93,50.0,245467.376
2010-07-30 09:40:00,49.98,50.34,49.95,50.12,322874.8235805016,49.98,50.34,49.95,50.12,322874.8236
2010-07-30 09:50:00,50.13,50.63,50.05,50.56,151992.18325914667,50.13,50.63,50.05,50.56,151992.1833
2010-07-30 10:00:00,50.55,50.79,50.47,50.74,252632.7217457388,50.55,50.79,50.47,50.74,252632.7217
2010-07-30 10:10:00,50.75,50.8,50.62,50.68,229833.8942568668,50.75,50.8,50.62,50.68,229833.8943
2010-07-30 10:20:00,50.68,50.99,50.67,50.79,139507.11106285962,50.68,50.99,50.67,50.79,139507.1111
2010-07-30 10:30:00,50.79,51.15,50.79,51.11,133318.85788730867,50.79,51.15,50.79,51.11,133318.8579
2010-07-30 10:40:00,51.11,51.43,51.06,51.38,180870.6980783845,51.11,51.43,51.06,51.38,180870.6981
2010-07-30 10:50:00,51.39,51.4,51.19,51.26,108565.84518510476,51.39,51.4,51.19,51.26,108565.8452
2010-07-30 11:00:00,51.26,51.31,51.2,51.3,71327.76028661383,51.26,51.31,51.2,51.3,71327.7603
2010-07-30 11:10:00,51.31,51.31,51.27,51.3,67853.65324069049,51.31,51.31,51.27,51.3,67853.6532
2010-07-30 11:20:00,51.3,51.31,51.18,51.19,60688.307458473566,51.3,51.31,51.18,51.19,60688.3075
2010-07-30 11:30:00,51.2,51.49,51.2,51.48,69265.00922809684,51.2,51.49,51.2,51.48,69265.0092
2010-07-30 11:40:00,51.48,51.52,51.35,51.35,91955.27087178374,51.48,51.52,51.35,51.35,91955.2709
2010-07-30 11:50:00,51.36,51.54,51.35,51.54,61122.57083921399,51.36,51.54,51.35,51.54,61122.5708
2010-07-30 12:00:00,51.54,51.55,51.47,51.52,54174.35674736728,51.54,51.55,51.47,51.52,54174.3567
2010-07-30 12:10:00,51.51,51.51,51.32,51.32,53522.96167625665,51.51,51.51,51.32,51.32,53522.9617
2010-07-30 12:20:00,51.32,51.34,51.21,51.21,66442.29725328412,51.32,51.34,51.21,51.21,66442.2973
2010-07-30 12:30:00,51.21,51.28,51.2,51.21,129953.3166865704,51.21,51.28,51.2,51.21,129953.3167
2010-07-30 12:40:00,51.21,51.31,51.21,51.3,62642.492671805456,51.21,51.31,51.21,51.3,62642.4927
2010-07-30 12:50:00,51.3,51.3,51.22,51.22,40929.3236347845,51.3,51.3,51.22,51.22,40929.3236
2010-07-30 13:00:00,51.23,51.25,51.15,51.19,51025.94723699924,51.23,51.25,51.15,51.19,51025.9472
2010-07-30 13:10:00,51.19,51.19,50.94,51.06,83487.13494734556,51.19,51.19,50.94,51.06,83487.1349
2010-07-30 13:20:00,51.06,51.13,51.02,51.11,54174.35674736728,51.06,51.13,51.02,51.11,54174.3567
2010-07-30 13:30:00,51.11,51.16,51.07,51.1,38106.61165997177,51.11,51.16,51.07,51.1,38106.6117
2010-07-30 13:40:00,51.11,51.19,51.1,51.18,41689.28455108023,51.11,51.19,51.1,51.18,41689.2846
2010-07-30 13:50:00,51.18,51.25,51.11,51.13,67636.52155032028,51.18,51.25,51.11,51.13,67636.5216
2010-07-30 14:00:00,51.12,51.22,51.12,51.19,55042.88350884812,51.12,51.22,51.12,51.19,55042.8835
2010-07-30 14:10:00,51.19,51.51,51.19,51.47,97274.99728585388,51.19,51.51,51.19,51.47,97274.9973
2010-07-30 14:20:00,51.49,51.53,51.44,51.51,55260.01519921833,51.49,51.53,51.44,51.51,55260.0152
2010-07-30 14:30:00,51.51,51.55,51.45,51.46,46791.87927478016,51.51,51.55,51.45,51.46,46791.8793
2010-07-30 14:40:00,51.45,51.57,51.42,51.46,40386.49440885898,51.45,51.57,51.42,51.46,40386.4944
2010-07-30 14:50:00,51.45,51.48,51.34,51.38,66550.86309846923,51.45,51.48,51.34,51.38,66550.8631
2010-07-30 15:00:00,51.38,51.49,51.33,51.48,87829.76875474976,51.38,51.49,51.33,51.48,87829.7688
2010-07-30 15:10:00,51.48,51.72,51.48,51.66,123547.93182064925,51.48,51.72,51.48,51.66,123547.9318
2010-07-30 15:20:00,51.66,51.84,51.66,51.75,126044.94625990665,51.66,51.84,51.66,51.75,126044.9463
2010-07-30 15:30:00,51.75,51.81,51.68,51.71,141678.42796656172,51.75,51.81,51.68,51.71,141678.428
2010-07-30 15:40:00,51.71,51.86,51.67,51.68,180110.7371620888,51.71,51.86,51.67,51.68,180110.7372
2010-07-30 15:50:00,51.69,51.7,51.46,51.5,365649.7665834329,51.69,51.7,51.46,51.5,365649.7666
2010-08-02 09:30:00,52.12,52.49,52.03,52.27,157203.3438280317,52.12,52.49,52.03,52.27,157203.3438
2010-08-02 09:40:00,52.3,52.38,52.0,52.29,99989.14341548148,52.3,52.38,52.0,52.29,99989.1434
2010-08-02 09:50:00,52.29,52.35,52.19,52.25,60688.307458473566,52.29,52.35,52.19,52.25,60688.3075
2010-08-02 10:00:00,52.25,52.8,52.25,52.59,208554.98860058625,52.25,52.8,52.25,52.59,208554.9886
2010-08-02 10:10:00,52.58,52.8,52.51,52.56,96732.16805992836,52.58,52.8,52.51,52.56,96732.1681
2010-08-02 10:20:00,52.56,52.56,52.36,52.45,80338.72543697753,52.56,52.56,52.36,52.45,80338.7254
2010-08-02 10:30:00,52.45,52.64,52.45,52.49,80230.15959179243,52.45,52.64,52.45,52.49,80230.1596
2010-08-02 10:40:00,52.48,52.48,52.26,52.29,74259.03810661167,52.48,52.48,52.26,52.29,74259.0381
2010-08-02 10:50:00,52.29,52.46,52.28,52.31,75018.9990229074,52.29,52.46,52.28,52.31,75018.999
2010-08-02 11:00:00,52.31,52.42,52.28,52.37,47117.57681033547,52.31,52.42,52.28,52.37,47117.5768
2010-08-02 11:10:00,52.38,52.44,52.37,52.41,49071.76202366736,52.38,52.44,52.37,52.41,49071.762
2010-08-02 11:20:00,52.41,52.42,52.22,52.22,63185.32189773097,52.41,52.42,52.22,52.22,63185.3219
2010-08-02 11:30:00,52.24,52.36,52.22,52.34,58191.29301921616,52.24,52.36,52.22,52.34,58191.293
2010-08-02 11:40:00,52.35,52.35,52.28,52.3,39843.66518293345,52.35,52.35,52.28,52.3,39843.6652
2010-08-02 11:50:00,52.3,52.41,52.29,52.4,59385.51731625231,52.3,52.41,52.29,52.4,59385.5173
2010-08-02 12:00:00,52.4,52.41,52.36,52.39,40277.92856367387,52.4,52.41,52.36,52.39,40277.9286
2010-08-02 12:10:00,52.39,52.45,52.34,52.45,48420.36695255672,52.39,52.45,52.34,52.45,48420.367
2010-08-02 12:20:00,52.44,52.48,52.37,52.37,44077.73314515254,52.44,52.48,52.37,52.37,44077.7331
2010-08-02 12:30:00,52.37,52.41,52.35,52.37,18999.022907393333,52.37,52.41,52.35,52.37,18999.0229
2010-08-02 12:40:00,52.39,52.42,52.35,52.37,18456.19368146781,52.39,52.42,52.35,52.37,18456.1937
2010-08-02 12:50:00,52.36,52.43,52.36,52.39,29312.77819997829,52.36,52.43,52.36,52.39,29312.7782
2010-08-02 13:00:00,52.39,52.45,52.39,52.43,23450.22255998263,52.39,52.45,52.39,52.43,23450.2226
2010-08-02 13:10:00,52.43,52.51,52.43,52.51,35718.16306589947,52.43,52.51,52.43,52.51,35718.1631
2010-08-02 13:20:00,52.51,52.6,52.51,52.57,37129.51905330584,52.51,52.6,52.51,52.57,37129.5191
2010-08-02 13:30:00,52.57,52.69,52.49,52.69,45380.52328737379,52.57,52.69,52.49,52.69,45380.5233
2010-08-02 13:40:00,52.68,52.73,52.6,52.6,52003.03984366518,52.68,52.73,52.6,52.6,52003.0398
2010-08-02 13:50:00,52.59,52.6,52.55,52.58,42449.24546737597,52.59,52.6,52.55,52.58,42449.2455
2010-08-02 14:00:00,52.57,52.59,52.55,52.59,33438.28031701227,52.57,52.59,52.55,52.59,33438.2803
2010-08-02 14:10:00,52.59,52.67,52.59,52.62,42774.94300293128,52.59,52.67,52.59,52.62,42774.943
2010-08-02 14:20:00,52.61,52.63,52.57,52.57,32895.45109108675,52.61,52.63,52.57,52.57,32895.4511
2010-08-02 14:30:00,52.58,52.73,52.58,52.65,62208.22929106504,52.58,52.73,52.58,52.65,62208.2293
2010-08-02 14:40:00,52.65,52.77,52.61,52.62,63836.7169688416,52.65,52.77,52.61,52.62,63836.717
2010-08-02 14:50:00,52.63,52.71,52.63,52.63,47877.537726631206,52.63,52.71,52.63,52.63,47877.5377
2010-08-02 15:00:00,52.63,52.71,52.55,52.69,74150.47226142656,52.63,52.71,52.55,52.69,74150.4723
2010-08-02 15:10:00,52.69,52.73,52.64,52.73,73933.34057105635,52.69,52.73,52.64,52.73,73933.3406
2010-08-02 15:20:00,52.73,52.78,52.69,52.75,96840.73390511343,52.73,52.78,52.69,52.75,96840.7339
2010-08-02 15:30:00,52.76,52.77,52.64,52.64,97383.56313103896,52.76,52.77,52.64,52.64,97383.5631
2010-08-02 15:40:00,52.64,52.78,52.61,52.71,132667.46281619804,52.64,52.78,52.61,52.71,132667.4628
2010-08-02 15:50:00,52.72,52.73,52.61,52.68,214091.8467050266,52.72,52.73,52.61,52.68,214091.8467
2010-08-03 09:30:00,52.73,53.18,52.47,53.18,69373.57507328194,52.73,53.18,52.47,53.18,69373.5751
2010-08-03 09:40:00,53.17,53.3,53.0,53.09,85007.05677993703,53.17,53.3,53.0,53.09,85007.0568
2010-08-03 09:50:00,53.07,53.07,52.65,52.81,54608.6201281077,53.07,53.07,52.65,52.81,54608.6201
2010-08-03 10:00:00,52.81,52.81,52.49,52.67,96949.29975029857,52.81,52.81,52.49,52.67,96949.2998
2010-08-03 10:10:00,52.68,52.9,52.67,52.82,60362.60992291825,52.68,52.9,52.67,52.82,60362.6099
2010-08-03 10:20:00,52.81,52.88,52.71,52.78,88698.2955162306,52.81,52.88,52.71,52.78,88698.2955
2010-08-03 10:30:00,52.77,52.86,52.7,52.82,62859.62436217566,52.77,52.86,52.7,52.82,62859.6244
2010-08-03 10:40:00,52.83,53.28,52.82,53.18,81424.38388882858,52.83,53.28,52.82,53.18,81424.3839
2010-08-03 10:50:00,53.2,53.26,53.12,53.17,43534.90391922701,53.2,53.26,53.12,53.17,43534.9039
2010-08-03 11:00:00,53.16,53.16,52.98,53.03,39083.70426663772,53.16,53.16,52.98,53.03,39083.7043
2010-08-03 11:10:00,53.04,53.17,53.03,53.16,40603.62609922919,53.04,53.17,53.03,53.16,40603.6261
2010-08-03 11:20:00,53.17,53.25,53.04,53.06,46466.18173922484,53.17,53.25,53.04,53.06,46466.1817
2010-08-03 11:30:00,53.06,53.18,53.02,53.06,57539.89794810553,53.06,53.18,53.02,53.06,57539.8979
2010-08-03 11:40:00,53.06,53.11,52.97,53.01,60905.439148843776,53.06,53.11,52.97,53.01,60905.4391
2010-08-03 11:50:00,53.0,53.02,52.91,52.93,41363.587015524914,53.0,53.02,52.91,52.93,41363.587
2010-08-03 12:00:00,52.94,52.94,52.76,52.82,54500.0542829226,52.94,52.94,52.76,52.82,54500.0543
2010-08-03 12:10:00,52.81,52.97,52.81,52.94,64379.54619476713,52.81,52.97,52.81,52.94,64379.5462
2010-08-03 12:20:00,52.94,52.96,52.87,52.9,68179.35077624579,52.94,52.96,52.87,52.9,68179.3508
2010-08-03 12:30:00,52.89,52.94,52.83,52.91,82727.17403104983,52.89,52.94,52.83,52.91,82727.174
2010-08-03 12:40:00,52.9,52.91,52.75,52.77,39409.40180219303,52.9,52.91,52.75,52.77,39409.4018
2010-08-03 12:50:00,52.77,52.79,52.71,52.72,36369.5581370101,52.77,52.79,52.71,52.72,36369.5581
2010-08-03 13:00:00,52.72,52.73,52.59,52.59,54065.790902182176,52.72,52.73,52.59,52.59,54065.7909
2010-08-03 13:10:00,52.59,52.67,52.54,52.6,56019.97611551406,52.59,52.67,52.54,52.6,56019.9761
2010-08-03 13:20:00,52.6,52.67,52.57,52.62,34849.63630441863,52.6,52.67,52.57,52.62,34849.6363
2010-08-03 13:30:00,52.62,52.71,52.62,52.65,27250.02714146129,52.62,52.71,52.62,52.65,27250.0271
2010-08-03 13:40:00,52.65,52.66,52.58,52.61,42449.24546737597,52.65,52.66,52.58,52.61,42449.2455
2010-08-03 13:50:00,52.6,52.72,52.56,52.66,49288.89371403757,52.6,52.72,52.56,52.66,49288.8937
2010-08-03 14:00:00,52.67,52.7,52.62,52.68,48854.63033329714,52.67,52.7,52.62,52.68,48854.6303
2010-08-03 14:10:00,52.68,52.75,52.66,52.72,42883.508848116384,52.68,52.75,52.66,52.72,42883.5088
2010-08-03 14:20:00,52.72,52.73,52.65,52.72,57865.59548366084,52.72,52.73,52.65,52.72,57865.5955
2010-08-03 14:30:00,52.74,52.75,52.62,52.66,77950.27684290522,52.74,52.75,52.62,52.66,77950.2768
2010-08-03 14:40:00,52.65,52.76,52.64,52.72,69590.70676365215,52.65,52.76,52.64,52.72,69590.7068
2010-08-03 14:50:00,52.73,52.86,52.68,52.83,92606.66594289435,52.73,52.86,52.68,52.83,92606.6659
2010-08-03 15:00:00,52.83,52.84,52.76,52.82,113885.5715991749,52.83,52.84,52.76,52.82,113885.5716
2010-08-03 15:10:00,52.83,52.86,52.78,52.79,92280.96840733904,52.83,52.86,52.78,52.79,92280.9684
2010-08-03 15:20:00,52.8,52.86,52.74,52.86,176745.19596135058,52.8,52.86,52.74,52.86,176745.196
2010-08-03 15:30:00,52.87,52.87,52.76,52.77,186841.8195635653,52.87,52.87,52.76,52.77,186841.8196
2010-08-03 15:40:00,52.76,52.79,52.72,52.78,410378.8947996961,52.76,52.79,52.72,52.78,410378.8948
2010-08-03 15:50:00,52.78,52.82,52.73,52.82,353164.6943871458,52.78,52.82,52.73,52.82,353164.6944
2010-08-04 09:30:00,52.71,53.27,52.71,53.1,109434.3719465856,52.71,53.27,52.71,53.1,109434.3719
2010-08-04 09:40:00,53.1,53.33,53.04,53.06,96515.03636955816,53.1,53.33,53.04,53.06,96515.0364
2010-08-04 09:50:00,53.06,53.07,52.91,52.99,143958.31071544893,53.06,53.07,52.91,52.99,143958.3107
2010-08-04 10:00:00,52.99,53.27,52.94,53.0,96949.29975029857,52.99,53.27,52.94,53.0,96949.2998
2010-08-04 10:10:00,52.99,52.99,52.59,52.6,111279.99131473238,52.99,52.99,52.59,52.6,111279.9913
2010-08-04 10:20:00,52.59,52.59,52.36,52.45,128976.22407990448,52.59,52.59,52.36,52.45,128976.2241
2010-08-04 10:30:00,52.45,52.63,52.41,52.6,111931.386385843,52.45,52.63,52.41,52.6,111931.3864
2010-08-04 10:40:00,52.61,52.71,52.48,52.52,117359.67864509826,52.61,52.71,52.48,52.52,117359.6786
2010-08-04 10:50:00,52.52,52.67,52.43,52.48,68505.0483118011,52.52,52.67,52.43,52.48,68505.0483
2010-08-04 11:00:00,52.48,52.79,52.48,52.77,54825.75181847791,52.48,52.79,52.48,52.77,54825.7518
2010-08-04 11:10:00,52.75,52.85,52.7,52.79,43317.7722288568,52.75,52.85,52.7,52.79,43317.7722
2010-08-04 11:20:00,52.77,52.83,52.74,52.77,46357.615894039736,52.77,52.83,52.74,52.77,46357.6159
2010-08-04 11:30:00,52.77,52.82,52.69,52.76,44511.99652589296,52.77,52.82,52.69,52.76,44511.9965
2010-08-04 11:40:00,52.76,52.81,52.75,52.8,55477.14688958854,52.76,52.81,52.75,52.8,55477.1469
2010-08-04 11:50:00,52.8,52.83,52.76,52.83,67962.2190858756,52.8,52.83,52.76,52.83,67962.2191
2010-08-04 12:00:00,52.83,52.93,52.83,52.89,24861.578547388992,52.83,52.93,52.83,52.89,24861.5785
2010-08-04 12:10:00,52.89,52.96,52.89,52.92,31809.792639235697,52.89,52.96,52.89,52.92,31809.7926
2010-08-04 12:20:00,52.92,52.96,52.83,52.87,51894.47399848008,52.92,52.96,52.83,52.87,51894.474
2010-08-04 12:30:00,52.88,52.94,52.85,52.93,46900.44511996526,52.88,52.94,52.85,52.93,46900.4451
2010-08-04 12:40:00,52.92,52.93,52.83,52.83,25947.23699924004,52.92,52.93,52.83,52.83,25947.237
2010-08-04 12:50:00,52.83,52.88,52.78,52.83,47117.57681033547,52.83,52.88,52.78,52.83,47117.5768
2010-08-04 13:00:00,52.82,52.84,52.78,52.83,30724.13418738465,52.82,52.84,52.78,52.83,30724.1342
2010-08-04 13:10:00,52.82,52.82,52.7,52.71,48963.19617848225,52.82,52.82,52.7,52.71,48963.1962
2010-08-04 13:20:00,52.7,52.74,52.61,52.65,37889.47996960156,52.7,52.74,52.61,52.65,37889.48
2010-08-04 13:30:00,52.66,52.81,52.66,52.81,53522.96167625665,52.66,52.81,52.66,52.81,53522.9617
2010-08-04 13:40:00,52.82,52.86,52.73,52.86,28552.817283682554,52.82,52.86,52.73,52.86,28552.8173
2010-08-04 13:50:00,52.87,52.9,52.79,52.84,31701.22679405059,52.87,52.9,52.79,52.84,31701.2268
2010-08-04 14:00:00,52.85,52.96,52.82,52.82,46574.747584409946,52.85,52.96,52.82,52.82,46574.7476
2010-08-04 14:10:00,52.83,52.86,52.79,52.81,59819.780696992726,52.83,52.86,52.79,52.81,59819.7807
2010-08-04 14:20:00,52.81,52.88,52.72,52.88,51134.51308218435,52.81,52.88,52.72,52.88,51134.5131
2010-08-04 14:30:00,52.88,52.93,52.87,52.9,30181.304961459125,52.88,52.93,52.87,52.9,30181.305
2010-08-04 14:40:00,52.9,52.96,52.9,52.94,50048.8546303333,52.9,52.96,52.9,52.94,50048.8546
2010-08-04 14:50:00,52.94,52.95,52.9,52.9,36043.860601454784,52.94,52.95,52.9,52.9,36043.8606
2010-08-04 15:00:00,52.91,52.91,52.84,52.88,47117.57681033547,52.91,52.91,52.84,52.88,47117.5768
2010-08-04 15:10:00,52.88,53.01,52.87,52.99,65790.9021821735,52.88,53.01,52.87,52.99,65790.9022
2010-08-04 15:20:00,52.99,53.03,52.95,52.96,44837.69406144827,52.99,53.03,52.95,52.96,44837.6941
2010-08-04 15:30:00,52.97,53.03,52.94,52.97,76864.61839105417,52.97,53.03,52.94,52.97,76864.6184
2010-08-04 15:40:00,52.97,53.01,52.92,52.96,87395.50537400934,52.97,53.01,52.92,52.96,87395.5054
2010-08-04 15:50:00,53.01,53.02,52.77,52.78,403973.5099337748,53.01,53.02,52.77,52.78,403973.5099
2010-08-05 09:30:00,52.88,52.88,52.55,52.74,75670.39409401802,52.88,52.88,52.55,52.74,75670.3941
2010-08-05 09:40:00,52.74,52.97,52.58,52.61,80772.98881771795,52.74,52.97,52.58,52.61,80772.9888
2010-08-05 09:50:00,52.6,52.76,52.51,52.51,54825.75181847791,52.6,52.76,52.51,52.51,54825.7518
2010-08-05 10:00:00,52.5,52.74,52.42,52.59,78818.80360438606,52.5,52.74,52.42,52.59,78818.8036
2010-08-05 10:10:00,52.59,52.79,52.4,52.42,78493.10606883075,52.59,52.79,52.4,52.42,78493.1061
2010-08-05 10:20:00,52.4,52.68,52.4,52.67,43534.90391922701,52.4,52.68,52.4,52.67,43534.9039
2010-08-05 10:30:00,52.66,52.67,52.54,52.66,44077.73314515254,52.66,52.67,52.54,52.66,44077.7331
2010-08-05 10:40:00,52.67,52.67,52.36,52.46,63728.1511236565,52.67,52.67,52.36,52.46,63728.1511
2010-08-05 10:50:00,52.45,52.5,52.41,52.47,33004.01693627185,52.45,52.5,52.41,52.47,33004.0169
2010-08-05 11:00:00,52.46,52.53,52.29,52.39,73390.51134513083,52.46,52.53,52.29,52.39,73390.5113
2010-08-05 11:10:00,52.39,52.7,52.38,52.65,74801.8673325372,52.39,52.7,52.38,52.65,74801.8673
2010-08-05 11:20:00,52.66,52.72,52.59,52.7,37238.08489849094,52.66,52.72,52.59,52.7,37238.0849
2010-08-05 11:30:00,52.71,52.78,52.64,52.74,32135.49017479101,52.71,52.78,52.64,52.74,32135.4902
2010-08-05 11:40:00,52.76,52.88,52.74,52.8,34415.37292367821,52.76,52.88,52.74,52.8,34415.3729
2010-08-05 11:50:00,52.8,52.89,52.7,52.71,33004.01693627185,52.8,52.89,52.7,52.71,33004.0169
2010-08-05 12:00:00,52.71,52.86,52.71,52.83,23341.65671479753,52.71,52.86,52.71,52.83,23341.6567
2010-08-05 12:10:00,52.83,52.92,52.81,52.83,20410.37889479969,52.83,52.92,52.81,52.83,20410.3789
2010-08-05 12:20:00,52.83,52.86,52.8,52.83,10639.452828140267,52.83,52.86,52.8,52.83,10639.4528
2010-08-05 12:30:00,52.85,52.85,52.79,52.8,11507.979589621104,52.85,52.85,52.79,52.8,11507.9796
2010-08-05 12:40:00,52.79,52.88,52.76,52.88,16936.271848876346,52.79,52.88,52.76,52.88,16936.2718
2010-08-05 12:50:00,52.87,52.87,52.77,52.78,13896.42818369341,52.87,52.87,52.77,52.78,13896.4282
2010-08-05 13:00:00,52.77,52.85,52.77,52.85,17696.232765172077,52.77,52.85,52.77,52.85,17696.2328
2010-08-05 13:10:00,52.83,52.86,52.71,52.73,36152.42644663989,52.83,52.86,52.71,52.73,36152.4264
2010-08-05 13:20:00,52.72,52.83,52.72,52.81,14330.69156443383,52.72,52.83,52.72,52.81,14330.6916
2010-08-05 13:30:00,52.82,52.91,52.81,52.87,33981.1095429378,52.82,52.91,52.81,52.87,33981.1095
2010-08-05 13:40:00,52.87,52.9,52.83,52.89,30181.304961459125,52.87,52.9,52.83,52.89,30181.305
2010-08-05 13:50:00,52.89,52.98,52.88,52.92,17261.969384431657,52.89,52.98,52.88,52.92,17261.9694
2010-08-05 14:00:00,52.93,52.94,52.9,52.92,16393.44262295082,52.93,52.94,52.9,52.92,16393.4426
2010-08-05 14:10:00,52.93,52.98,52.89,52.96,20193.24720442949,52.93,52.98,52.89,52.96,20193.2472
2010-08-05 14:20:00,52.96,53.01,52.94,52.97,27792.85636738682,52.96,53.01,52.94,52.97,27792.8564
2010-08-05 14:30:00,52.97,52.98,52.92,52.96,31484.09510368038,52.97,52.98,52.92,52.96,31484.0951
2010-08-05 14:40:00,52.94,52.96,52.89,52.91,24535.88101183368,52.94,52.96,52.89,52.91,24535.881
2010-08-05 14:50:00,52.92,52.93,52.84,52.89,67527.95570513517,52.92,52.93,52.84,52.89,67527.9557
2010-08-05 15:00:00,52.89,53.0,52.88,52.94,53305.82998588644,52.89,53.0,52.88,52.94,53305.83
2010-08-05 15:10:00,52.94,52.98,52.83,52.88,85007.05677993703,52.94,52.98,52.83,52.88,85007.0568
2010-08-05 15:20:00,52.88,52.91,52.78,52.78,72304.85289327978,52.88,52.91,52.78,52.78,72304.8529
2010-08-05 15:30:00,52.78,52.86,52.78,52.82,86092.71523178808,52.78,52.86,52.78,52.82,86092.7152
2010-08-05 15:40:00,52.82,52.83,52.7,52.72,106068.83074584736,52.82,52.83,52.7,52.72,106068.8307
2010-08-05 15:50:00,52.71,52.73,52.58,52.66,251981.32667462816,52.71,52.73,52.58,52.66,251981.3267
2010-08-06 09:30:00,52.3,52.42,51.61,52.11,109000.1085658452,52.3,52.42,51.61,52.11,109000.1086
2010-08-06 09:40:00,52.11,52.39,52.11,52.16,54934.317663663016,52.11,52.39,52.11,52.16,54934.3177
2010-08-06 09:50:00,52.19,52.59,52.19,52.59,111497.1230051026,52.19,52.59,52.19,52.59,111497.123
2010-08-06 10:00:00,52.59,52.65,52.38,52.48,49940.288785148194,52.59,52.65,52.38,52.48,49940.2888
2010-08-06 10:10:00,52.47,52.48,52.31,52.45,37455.21658886115,52.47,52.48,52.31,52.45,37455.2166
2010-08-06 10:20:00,52.45,52.45,52.24,52.28,48637.49864292693,52.45,52.45,52.24,52.28,48637.4986
2010-08-06 10:30:00,52.28,52.54,52.28,52.36,50700.24970144393,52.28,52.54,52.28,52.36,50700.2497
2010-08-06 10:40:00,52.35,52.35,51.78,51.8,77516.0134621648,52.35,52.35,51.78,51.8,77516.0135
2010-08-06 10:50:00,51.83,51.95,51.77,51.88,94126.58777548584,51.83,51.95,51.77,51.88,94126.5878
2010-08-06 11:00:00,51.87,51.89,51.76,51.76,118011.07371620888,51.87,51.89,51.76,51.76,118011.0737
2010-08-06 11:10:00,51.78,51.87,51.72,51.72,108023.01595917925,51.78,51.87,51.72,51.72,108023.016
2010-08-06 11:20:00,51.73,51.92,51.72,51.9,90326.78319400716,51.73,51.92,51.72,51.9,90326.7832
2010-08-06 11:30:00,51.9,52.05,51.84,51.91,80990.12050808816,51.9,52.05,51.84,51.91,80990.1205
2010-08-06 11:40:00,51.92,52.09,51.9,52.09,39517.96764737814,51.92,52.09,51.9,52.09,39517.9676
2010-08-06 11:50:00,52.08,52.16,52.07,52.09,39517.96764737814,52.08,52.16,52.07,52.09,39517.9676
2010-08-06 12:00:00,52.1,52.2,52.05,52.19,32135.49017479101,52.1,52.2,52.05,52.19,32135.4902
2010-08-06 12:10:00,52.2,52.25,52.18,52.23,40820.7577895994,52.2,52.25,52.18,52.23,40820.7578
2010-08-06 12:20:00,52.24,52.24,52.01,52.05,56454.23949625448,52.24,52.24,52.01,52.05,56454.2395
2010-08-06 12:30:00,52.06,52.19,52.05,52.17,14004.994028878516,52.06,52.19,52.05,52.17,14004.994
2010-08-06 12:40:00,52.17,52.21,52.11,52.18,30181.304961459125,52.17,52.21,52.11,52.18,30181.305
2010-08-06 12:50:00,52.16,52.24,52.15,52.2,23884.48594072305,52.16,52.24,52.15,52.2,23884.4859
2010-08-06 13:00:00,52.21,52.28,52.19,52.19,26490.066225165563,52.21,52.28,52.19,52.19,26490.0662
2010-08-06 13:10:00,52.18,52.33,52.18,52.3,34089.675388122894,52.18,52.33,52.18,52.3,34089.6754
2010-08-06 13:20:00,52.31,52.42,52.31,52.35,22581.69579850179,52.31,52.42,52.31,52.35,22581.6958
2010-08-06 13:30:00,52.36,52.42,52.33,52.36,31266.96341331017,52.36,52.42,52.33,52.36,31266.9634
2010-08-06 13:40:00,52.36,52.54,52.35,52.46,38432.30919552709,52.36,52.54,52.35,52.46,38432.3092
2010-08-06 13:50:00,52.47,52.5,52.45,52.5,16176.31093258061,52.47,52.5,52.45,52.5,16176.3109
2010-08-06 14:00:00,52.49,52.51,52.38,52.48,33655.41200738248,52.49,52.51,52.38,52.48,33655.412
2010-08-06 14:10:00,52.48,52.51,52.4,52.48,24535.88101183368,52.48,52.51,52.4,52.48,24535.881
2010-08-06 14:20:00,52.48,52.58,52.46,52.58,17261.969384431657,52.48,52.58,52.46,52.58,17261.9694
2010-08-06 14:30:00,52.57,52.61,52.55,52.58,29747.041580718706,52.57,52.61,52.55,52.58,29747.0416
2010-08-06 14:40:00,52.57,52.83,52.55,52.75,39192.27011182282,52.57,52.83,52.55,52.75,39192.2701
2010-08-06 14:50:00,52.76,52.97,52.75,52.93,80447.29128216264,52.76,52.97,52.75,52.93,80447.2913
2010-08-06 15:00:00,52.94,53.03,52.81,52.93,74693.30148735209,52.94,53.03,52.81,52.93,74693.3015
2010-08-06 15:10:00,52.94,52.98,52.86,52.92,50700.24970144393,52.94,52.98,52.86,52.92,50700.2497
2010-08-06 15:20:00,52.93,53.01,52.85,52.98,44186.29899033765,52.93,53.01,52.85,52.98,44186.299
2010-08-06 15:30:00,52.97,53.01,52.94,53.01,59711.21485180762,52.97,53.01,52.94,53.01,59711.2149
2010-08-06 15:40:00,53.0,53.11,52.94,53.11,76538.92085549886,53.0,53.11,52.94,53.11,76538.9209
2010-08-06 15:50:00,53.11,53.18,52.94,53.07,167842.79665617197,53.11,53.18,52.94,53.07,167842.7967
2010-08-09 09:30:00,53.31,53.31,52.72,52.96,36369.5581370101,53.31,53.31,52.72,52.96,36369.5581
2010-08-09 09:40:00,52.94,53.05,52.7,52.79,49723.157094777984,52.94,53.05,52.7,52.79,49723.1571
2010-08-09 09:50:00,52.79,52.94,52.71,52.9,41472.15286071002,52.79,52.94,52.71,52.9,41472.1529
2010-08-09 10:00:00,52.9,52.94,52.8,52.92,32786.88524590164,52.9,52.94,52.8,52.92,32786.8852
2010-08-09 10:10:00,52.91,52.99,52.85,52.88,67636.52155032028,52.91,52.99,52.85,52.88,67636.5216
2010-08-09 10:20:00,52.87,52.94,52.83,52.87,25187.276082944307,52.87,52.94,52.83,52.87,25187.2761
2010-08-09 10:30:00,52.86,52.97,52.84,52.95,33655.41200738248,52.86,52.97,52.84,52.95,33655.412
2010-08-09 10:40:00,52.94,53.05,52.94,53.02,15199.218325914668,52.94,53.05,52.94,53.02,15199.2183
2010-08-09 10:50:00,53.01,53.11,52.98,53.11,18347.627836282707,53.01,53.11,52.98,53.11,18347.6278
2010-08-09 11:00:00,53.1,53.1,52.95,53.04,18890.45706220823,53.1,53.1,52.95,53.04,18890.4571
2010-08-09 11:10:00,53.06,53.07,52.99,53.05,17370.535229616762,53.06,53.07,52.99,53.05,17370.5352
2010-08-09 11:20:00,53.05,53.13,53.0,53.1,31484.09510368038,53.05,53.13,53.0,53.1,31484.0951
2010-08-09 11:30:00,53.08,53.19,53.07,53.13,14656.389099989145,53.08,53.19,53.07,53.13,14656.3891
2010-08-09 11:40:00,53.12,53.12,53.05,53.12,15524.915861469985,53.12,53.12,53.05,53.12,15524.9159
2010-08-09 11:50:00,53.11,53.16,53.07,53.07,14982.086635544458,53.11,53.16,53.07,53.07,14982.0866
2010-08-09 12:00:00,53.08,53.12,53.04,53.09,13462.164802952992,53.08,53.12,53.04,53.09,13462.1648
2010-08-09 12:10:00,53.11,53.11,52.98,52.98,30832.700032569755,53.11,53.11,52.98,52.98,30832.7
2010-08-09 12:20:00,52.99,53.0,52.86,52.93,36695.25567256541,52.99,53.0,52.86,52.93,36695.2557
2010-08-09 12:30:00,52.93,52.93,52.86,52.87,17587.666919986972,52.93,52.93,52.86,52.87,17587.6669
2010-08-09 12:40:00,52.87,52.89,52.82,52.82,41906.41624145044,52.87,52.89,52.82,52.82,41906.4162
2010-08-09 12:50:00,52.81,52.84,52.79,52.79,34632.50461404842,52.81,52.84,52.79,52.79,34632.5046
2010-08-09 13:00:00,52.8,52.93,52.79,52.91,15199.218325914668,52.8,52.93,52.79,52.91,15199.2183
2010-08-09 13:10:00,52.92,52.98,52.88,52.97,17696.232765172077,52.92,52.98,52.88,52.97,17696.2328
2010-08-09 13:20:00,52.99,53.0,52.91,52.93,12050.80881554663,52.99,53.0,52.91,52.93,12050.8088
2010-08-09 13:30:00,52.93,52.94,52.87,52.94,19541.85213331886,52.93,52.94,52.87,52.94,19541.8521
2010-08-09 13:40:00,52.93,53.01,52.91,52.99,16610.57431332103,52.93,53.01,52.91,52.99,16610.5743
2010-08-09 13:50:00,52.98,53.03,52.95,52.97,13353.598957767888,52.98,53.03,52.95,52.97,13353.599
2010-08-09 14:00:00,52.98,53.01,52.96,52.97,13136.467267397677,52.98,53.01,52.96,52.97,13136.4673
2010-08-09 14:10:00,52.96,52.98,52.91,52.94,27141.4612962762,52.96,52.98,52.91,52.94,27141.4613
2010-08-09 14:20:00,52.93,52.99,52.91,52.93,43643.46976441212,52.93,52.99,52.91,52.93,43643.4698
2010-08-09 14:30:00,52.93,53.04,52.93,52.97,23124.52502442732,52.93,53.04,52.93,52.97,23124.525
2010-08-09 14:40:00,52.97,53.1,52.97,53.09,22038.86657257627,52.97,53.1,52.97,53.09,22038.8666
2010-08-09 14:50:00,53.09,53.09,53.01,53.05,21278.90565628053,53.09,53.09,53.01,53.05,21278.9057
2010-08-09 15:00:00,53.05,53.06,53.0,53.0,49831.72293996309,53.05,53.06,53.0,53.0,49831.7229
2010-08-09 15:10:00,52.99,53.02,52.94,52.97,42992.07469330149,52.99,53.02,52.94,52.97,42992.0747
2010-08-09 15:20:00,52.96,53.06,52.96,53.04,36803.82151775052,52.96,53.06,52.96,53.04,36803.8215
2010-08-09 15:30:00,53.04,53.08,53.02,53.05,72630.5504288351,53.04,53.08,53.02,53.05,72630.5504
2010-08-09 15:40:00,53.05,53.11,53.02,53.04,111062.8596243622,53.05,53.11,53.02,53.04,111062.8596
2010-08-09 15:50:00,53.06,53.14,53.04,53.04,191618.71675171,53.06,53.14,53.04,53.04,191618.7168
2010-08-10 09:30:00,52.69,52.85,52.24,52.59,31918.3584844208,52.69,52.85,52.24,52.59,31918.3585
2010-08-10 09:40:00,52.64,52.64,51.89,52.03,72521.98458364999,52.64,52.64,51.89,52.03,72521.9846
2010-08-10 09:50:00,52.01,52.09,51.84,51.98,85549.88600586256,52.01,52.09,51.84,51.98,85549.886
2010-08-10 10:00:00,51.98,52.22,51.88,52.16,89566.82227771144,51.98,52.22,51.88,52.16,89566.8223
2010-08-10 10:10:00,52.19,52.24,52.06,52.12,44077.73314515254,52.19,52.24,52.06,52.12,44077.7331
2010-08-10 10:20:00,52.11,52.16,52.09,52.12,43100.640538486594,52.11,52.16,52.09,52.12,43100.6405
2010-08-10 10:30:00,52.1,52.32,52.1,52.32,28987.08066442297,52.1,52.32,52.1,52.32,28987.0807
2010-08-10 10:40:00,52.33,52.48,52.33,52.34,33763.97785256759,52.33,52.48,52.33,52.34,33763.9779
2010-08-10 10:50:00,52.33,52.49,52.3,52.48,35718.16306589947,52.33,52.49,52.3,52.48,35718.1631
2010-08-10 11:00:00,52.47,52.59,52.47,52.57,21713.169037020954,52.47,52.59,52.47,52.57,21713.169
2010-08-10 11:10:00,52.57,52.77,52.56,52.74,28009.98805775703,52.57,52.77,52.56,52.74,28009.9881
2010-08-10 11:20:00,52.74,52.82,52.71,52.82,11942.242970361523,52.74,52.82,52.71,52.82,11942.243
2010-08-10 11:30:00,52.81,52.88,52.78,52.83,13353.598957767888,52.81,52.88,52.78,52.83,13353.599
2010-08-10 11:40:00,52.83,52.95,52.77,52.83,36260.992291824994,52.83,52.95,52.77,52.83,36260.9923
2010-08-10 11:50:00,52.83,52.88,52.82,52.87,14439.257409618936,52.83,52.88,52.82,52.87,14439.2574
2010-08-10 12:00:00,52.85,52.85,52.73,52.78,31484.09510368038,52.85,52.85,52.73,52.78,31484.0951
2010-08-10 12:10:00,52.79,52.85,52.77,52.82,14547.82325480404,52.79,52.85,52.77,52.82,14547.8233
2010-08-10 12:20:00,52.81,52.89,52.81,52.84,12919.335577027468,52.81,52.89,52.81,52.84,12919.3356
2010-08-10 12:30:00,52.85,52.88,52.83,52.84,26490.066225165563,52.85,52.88,52.83,52.84,26490.0662
2010-08-10 12:40:00,52.85,52.91,52.83,52.86,37455.21658886115,52.85,52.91,52.83,52.86,37455.2166
2010-08-10 12:50:00,52.87,52.95,52.83,52.91,19107.58875257844,52.87,52.95,52.83,52.91,19107.5888
2010-08-10 13:00:00,52.9,52.92,52.88,52.88,17370.535229616762,52.9,52.92,52.88,52.88,17370.5352
2010-08-10 13:10:00,52.88,52.89,52.83,52.86,23015.95917924221,52.88,52.89,52.83,52.86,23015.9592
2010-08-10 13:20:00,52.85,52.86,52.73,52.85,46466.18173922484,52.85,52.86,52.73,52.85,46466.1817
2010-08-10 13:30:00,52.84,52.85,52.79,52.84,29855.60742590381,52.84,52.85,52.79,52.84,29855.6074
2010-08-10 13:40:00,52.85,52.91,52.83,52.88,26272.93453479536,52.85,52.91,52.83,52.88,26272.9345
2010-08-10 13:50:00,52.89,52.92,52.84,52.92,23993.05178590816,52.89,52.92,52.84,52.92,23993.0518
2010-08-10 14:00:00,52.91,53.0,52.91,52.96,43860.60145478233,52.91,53.0,52.91,52.96,43860.6015
2010-08-10 14:10:00,52.94,53.4,52.81,53.18,64922.37542069265,52.94,53.4,52.81,53.18,64922.3754
2010-08-10 14:20:00,53.16,53.29,53.06,53.18,71327.76028661383,53.16,53.29,53.06,53.18,71327.7603
2010-08-10 14:30:00,53.2,53.45,53.2,53.4,100749.10433177724,53.2,53.45,53.2,53.4,100749.1043
2010-08-10 14:40:00,53.39,53.57,53.39,53.52,89349.69058734123,53.39,53.57,53.39,53.52,89349.6906
2010-08-10 14:50:00,53.52,53.53,53.35,53.48,61339.7025295842,53.52,53.53,53.35,53.48,61339.7025
2010-08-10 15:00:00,53.46,53.5,53.4,53.5,95863.64129844752,53.46,53.5,53.4,53.5,95863.6413
2010-08-10 15:10:00,53.5,53.52,53.29,53.31,69699.27260883726,53.5,53.52,53.29,53.31,69699.2726
2010-08-10 15:20:00,53.32,53.43,53.26,53.42,67310.82401476496,53.32,53.43,53.26,53.42,67310.824
2010-08-10 15:30:00,53.41,53.5,53.37,53.45,87829.76875474976,53.41,53.5,53.37,53.45,87829.7688
2010-08-10 15:40:00,53.46,53.52,53.41,53.44,109760.06948214093,53.46,53.52,53.41,53.44,109760.0695
2010-08-10 15:50:00,53.45,53.46,53.18,53.29,162523.07024210185,53.45,53.46,53.18,53.29,162523.0702
2010-08-11 09:30:00,52.52,52.84,52.07,52.35,140267.07197915536,52.52,52.84,52.07,52.35,140267.072
2010-08-11 09:40:00,52.35,52.55,52.03,52.52,104440.34306807078,52.35,52.55,52.03,52.52,104440.3431
2010-08-11 09:50:00,52.5,52.64,52.29,52.41,158506.13397025297,52.5,52.64,52.29,52.41,158506.134
2010-08-11 10:00:00,52.41,52.48,52.07,52.12,85007.05677993703,52.41,52.48,52.07,52.12,85007.0568
2010-08-11 10:10:00,52.13,52.17,51.89,51.94,129193.35577027468,52.13,52.17,51.89,51.94,129193.3558
2010-08-11 10:20:00,51.93,51.93,51.71,51.81,93040.9293236348,51.93,51.93,51.71,51.81,93040.9293
2010-08-11 10:30:00,51.79,51.79,51.57,51.64,85875.58354141787,51.79,51.79,51.57,51.64,85875.5835
2010-08-11 10:40:00,51.63,51.79,51.51,51.78,133427.42373249377,51.63,51.79,51.51,51.78,133427.4237
2010-08-11 10:50:00,51.8,51.9,51.61,51.62,67853.65324069049,51.8,51.9,51.61,51.62,67853.6532
2010-08-11 11:00:00,51.62,51.67,51.49,51.6,56345.67365106937,51.62,51.67,51.49,51.6,56345.6737
2010-08-11 11:10:00,51.57,51.64,51.44,51.45,48528.93279774183,51.57,51.64,51.44,51.45,48528.9328
2010-08-11 11:20:00,51.45,51.66,51.44,51.61,54174.35674736728,51.45,51.66,51.44,51.61,54174.3567
2010-08-11 11:30:00,51.62,51.67,51.58,51.65,31701.22679405059,51.62,51.67,51.58,51.65,31701.2268
2010-08-11 11:40:00,51.64,51.65,51.55,51.6,30398.43665182933,51.64,51.65,51.55,51.6,30398.4367
2010-08-11 11:50:00,51.6,51.61,51.53,51.57,42557.81131256107,51.6,51.61,51.53,51.57,42557.8113
2010-08-11 12:00:00,51.56,51.58,51.49,51.53,32786.88524590164,51.56,51.58,51.49,51.53,32786.8852
2010-08-11 12:10:00,51.51,51.6,51.46,51.47,21061.773965910324,51.51,51.6,51.46,51.47,21061.774
2010-08-11 12:20:00,51.48,51.54,51.45,51.48,26381.50037998045,51.48,51.54,51.45,51.48,26381.5004
2010-08-11 12:30:00,51.47,51.52,51.4,51.47,38106.61165997177,51.47,51.52,51.4,51.47,38106.6117
2010-08-11 12:40:00,51.46,51.47,51.33,51.35,29204.212354793184,51.46,51.47,51.33,51.35,29204.2124
2010-08-11 12:50:00,51.34,51.37,51.29,51.33,43209.2063836717,51.34,51.37,51.29,51.33,43209.2064
2010-08-11 13:00:00,51.33,51.42,51.31,51.34,34632.50461404842,51.33,51.42,51.31,51.34,34632.5046
2010-08-11 13:10:00,51.36,51.47,51.35,51.47,24210.18347627836,51.36,51.47,51.35,51.47,24210.1835
2010-08-11 13:20:00,51.48,51.49,51.4,51.47,24861.578547388992,51.48,51.49,51.4,51.47,24861.5785
2010-08-11 13:30:00,51.48,51.51,51.39,51.39,23667.35425035284,51.48,51.51,51.39,51.39,23667.3543
2010-08-11 13:40:00,51.39,51.52,51.38,51.49,50157.4204755184,51.39,51.52,51.38,51.49,50157.4205
2010-08-11 13:50:00,51.5,51.51,51.43,51.48,38323.74335034198,51.5,51.51,51.43,51.48,38323.7434
2010-08-11 14:00:00,51.47,51.54,51.46,51.54,40603.62609922919,51.47,51.54,51.46,51.54,40603.6261
2010-08-11 14:10:00,51.53,51.54,51.47,51.51,41146.45532515471,51.53,51.54,51.47,51.51,41146.4553
2010-08-11 14:20:00,51.52,51.54,51.45,51.48,38540.87504071219,51.52,51.54,51.45,51.48,38540.875
2010-08-11 14:30:00,51.47,51.48,51.42,51.43,63619.58527847139,51.47,51.48,51.42,51.43,63619.5853
2010-08-11 14:40:00,51.43,51.43,51.33,51.34,47334.70850070568,51.43,51.43,51.33,51.34,47334.7085
2010-08-11 14:50:00,51.35,51.35,51.23,51.3,51677.34230810987,51.35,51.35,51.23,51.3,51677.3423
2010-08-11 15:00:00,51.3,51.34,51.27,51.3,60579.74161328846,51.3,51.34,51.27,51.3,60579.7416
2010-08-11 15:10:00,51.29,51.31,51.21,51.24,76756.05254586907,51.29,51.31,51.21,51.24,76756.0525
2010-08-11 15:20:00,51.24,51.3,51.19,51.22,71436.32613179894,51.24,51.3,51.19,51.22,71436.3261
2010-08-11 15:30:00,51.21,51.41,51.21,51.4,145695.3642384106,51.21,51.41,51.21,51.4,145695.3642
2010-08-11 15:40:00,51.41,51.43,51.31,51.38,241016.17631093253,51.41,51.43,51.31,51.38,241016.1763
2010-08-11 15:50:00,51.37,51.5,51.34,51.43,311366.8439908805,51.37,51.5,51.34,51.43,311366.844
2010-08-12 09:30:00,50.79,51.8,50.79,51.59,73933.34057105635,50.79,51.8,50.79,51.59,73933.3406
2010-08-12 09:40:00,51.55,51.65,51.37,51.51,85441.32016067745,51.55,51.65,51.37,51.51,85441.3202
2010-08-12 09:50:00,51.51,51.65,51.3,51.39,72521.98458364999,51.51,51.65,51.3,51.39,72521.9846
2010-08-12 10:00:00,51.4,51.56,51.37,51.51,52111.605688850286,51.4,51.56,51.37,51.51,52111.6057
2010-08-12 10:10:00,51.5,51.52,51.38,51.47,49940.288785148194,51.5,51.52,51.38,51.47,49940.2888
2010-08-12 10:20:00,51.49,51.75,51.48,51.69,76647.48670068396,51.49,51.75,51.48,51.69,76647.4867
2010-08-12 10:30:00,51.71,51.89,51.67,51.85,58516.99055477147,51.71,51.89,51.67,51.85,58516.9906
2010-08-12 10:40:00,51.83,52.12,51.79,52.01,64488.11203995223,51.83,52.12,51.79,52.01,64488.112
2010-08-12 10:50:00,52.02,52.3,51.96,52.24,85767.01769623277,52.02,52.3,51.96,52.24,85767.0177
2010-08-12 11:00:00,52.24,52.36,52.18,52.31,172945.3913798719,52.24,52.36,52.18,52.31,172945.3914
2010-08-12 11:10:00,52.29,52.3,52.07,52.12,188470.30724134188,52.29,52.3,52.07,52.12,188470.3072
2010-08-12 11:20:00,52.1,52.49,52.05,52.47,89458.25643252634,52.1,52.49,52.05,52.47,89458.2564
2010-08-12 11:30:00,52.45,52.49,52.14,52.24,60471.17576810336,52.45,52.49,52.14,52.24,60471.1758
2010-08-12 11:40:00,52.26,52.37,52.15,52.33,23775.920095537946,52.26,52.37,52.15,52.33,23775.9201
2010-08-12 11:50:00,52.35,52.41,52.13,52.26,49180.32786885246,52.35,52.41,52.13,52.26,49180.3279
2010-08-12 12:00:00,52.26,52.35,52.21,52.35,56128.54196069916,52.26,52.35,52.21,52.35,56128.542
2010-08-12 12:10:00,52.34,52.42,52.26,52.35,41363.587015524914,52.34,52.42,52.26,52.35,41363.587
2010-08-12 12:20:00,52.37,52.39,52.3,52.37,19650.417978503963,52.37,52.39,52.3,52.37,19650.418
2010-08-12 12:30:00,52.39,52.41,52.36,52.38,16176.31093258061,52.39,52.41,52.36,52.38,16176.3109
2010-08-12 12:40:00,52.38,52.56,52.35,52.5,45163.39159700358,52.38,52.56,52.35,52.5,45163.3916
2010-08-12 12:50:00,52.51,52.52,52.48,52.51,22038.86657257627,52.51,52.52,52.48,52.51,22038.8666
2010-08-12 13:00:00,52.5,52.52,52.38,52.38,23775.920095537946,52.5,52.52,52.38,52.38,23775.9201
2010-08-12 13:10:00,52.36,52.45,52.36,52.44,9879.491911844534,52.36,52.45,52.36,52.44,9879.4919
2010-08-12 13:20:00,52.43,52.44,52.26,52.28,24210.18347627836,52.43,52.44,52.26,52.28,24210.1835
2010-08-12 13:30:00,52.28,52.37,52.2,52.37,36695.25567256541,52.28,52.37,52.2,52.37,36695.2557
2010-08-12 13:40:00,52.37,52.41,52.2,52.21,22907.393334057106,52.37,52.41,52.2,52.21,22907.3933
2010-08-12 13:50:00,52.22,52.26,52.15,52.2,21170.33981109543,52.22,52.26,52.15,52.2,21170.3398
2010-08-12 14:00:00,52.19,52.19,52.11,52.13,100857.67017696232,52.19,52.19,52.11,52.13,100857.6702
2010-08-12 14:10:00,52.13,52.14,52.08,52.09,34415.37292367821,52.13,52.14,52.08,52.09,34415.3729
2010-08-12 14:20:00,52.11,52.22,52.1,52.22,34958.202149603734,52.11,52.22,52.1,52.22,34958.2021
2010-08-12 14:30:00,52.22,52.22,52.0,52.11,43534.90391922701,52.22,52.22,52.0,52.11,43534.9039
2010-08-12 14:40:00,52.11,52.22,52.05,52.13,31266.96341331017,52.11,52.22,52.05,52.13,31266.9634
2010-08-12 14:50:00,52.15,52.28,52.15,52.22,25838.671154054937,52.15,52.28,52.15,52.22,25838.6712
2010-08-12 15:00:00,52.24,52.43,52.24,52.4,39952.23102811856,52.24,52.43,52.24,52.4,39952.231
2010-08-12 15:10:00,52.4,52.5,52.36,52.39,40495.06025404408,52.4,52.5,52.36,52.39,40495.0603
2010-08-12 15:20:00,52.38,52.43,52.36,52.39,43100.640538486594,52.38,52.43,52.36,52.39,43100.6405
2010-08-12 15:30:00,52.38,52.45,52.34,52.36,82944.30572142004,52.38,52.45,52.34,52.36,82944.3057
2010-08-12 15:40:00,52.36,52.36,52.2,52.33,124742.1561176854,52.36,52.36,52.2,52.33,124742.1561
2010-08-12 15:50:00,52.33,52.33,52.13,52.14,179350.77624579307,52.33,52.33,52.13,52.14,179350.7762
2010-08-13 09:30:00,51.66,51.98,51.54,51.69,97709.26066659427,51.66,51.98,51.54,51.69,97709.2607
2010-08-13 09:40:00,51.66,51.77,51.54,51.62,104331.77722288568,51.66,51.77,51.54,51.62,104331.7772
2010-08-13 09:50:00,51.61,51.91,51.55,51.89,80013.02790142222,51.61,51.91,51.55,51.89,80013.0279
2010-08-13 10:00:00,51.89,51.9,51.75,51.75,41363.587015524914,51.89,51.9,51.75,51.75,41363.587
2010-08-13 10:10:00,51.75,51.75,51.52,51.54,42232.11377700576,51.75,51.75,51.52,51.54,42232.1138
2010-08-13 10:20:00,51.53,51.6,51.41,51.48,58951.25393551189,51.53,51.6,51.41,51.48,58951.2539
2010-08-13 10:30:00,51.49,51.63,51.43,51.61,34415.37292367821,51.49,51.63,51.43,51.61,34415.3729
2010-08-13 10:40:00,51.62,51.64,51.33,51.33,50374.55216588861,51.62,51.64,51.33,51.33,50374.5522
2010-08-13 10:50:00,51.33,51.42,51.29,51.35,74801.8673325372,51.33,51.42,51.29,51.35,74801.8673
2010-08-13 11:00:00,51.37,51.53,51.33,51.5,48420.36695255672,51.37,51.53,51.33,51.5,48420.367
2010-08-13 11:10:00,51.47,51.54,51.41,51.51,52545.86906959071,51.47,51.54,51.41,51.51,52545.8691
2010-08-13 11:20:00,51.49,51.49,51.37,51.39,62533.92682662035,51.49,51.49,51.37,51.39,62533.9268
2010-08-13 11:30:00,51.4,51.45,51.33,51.39,89241.12474215613,51.4,51.45,51.33,51.39,89241.1247
2010-08-13 11:40:00,51.38,51.47,51.37,51.46,97709.26066659427,51.38,51.47,51.37,51.46,97709.2607
2010-08-13 11:50:00,51.46,51.52,51.41,51.41,44511.99652589296,51.46,51.52,51.41,51.41,44511.9965
2010-08-13 12:00:00,51.41,51.52,51.37,51.52,32135.49017479101,51.41,51.52,51.37,51.52,32135.4902
2010-08-13 12:10:00,51.53,51.54,51.37,51.42,37563.782434046254,51.53,51.54,51.37,51.42,37563.7824
2010-08-13 12:20:00,51.4,51.43,51.38,51.38,51568.77646292477,51.4,51.43,51.38,51.38,51568.7765
2010-08-13 12:30:00,51.39,51.42,51.35,51.41,45163.39159700358,51.39,51.42,51.35,51.41,45163.3916
2010-08-13 12:40:00,51.41,51.49,51.41,51.49,36478.1239821952,51.41,51.49,51.41,51.49,36478.124
2010-08-13 12:50:00,51.5,51.66,51.48,51.65,66008.0338725437,51.5,51.66,51.48,51.65,66008.0339
2010-08-13 13:00:00,51.66,51.72,51.63,51.63,14547.82325480404,51.66,51.72,51.63,51.63,14547.8233
2010-08-13 13:10:00,51.64,51.72,51.55,51.69,46140.484203669526,51.64,51.72,51.55,51.69,46140.4842
2010-08-13 13:20:00,51.69,51.77,51.66,51.76,17587.666919986972,51.69,51.77,51.66,51.76,17587.6669
2010-08-13 13:30:00,51.76,51.82,51.7,51.81,13570.730648138097,51.76,51.82,51.7,51.81,13570.7306
2010-08-13 13:40:00,51.8,51.86,51.79,51.79,8902.399305178591,51.8,51.86,51.79,51.79,8902.3993
2010-08-13 13:50:00,51.77,51.78,51.69,51.74,12485.072196287048,51.77,51.78,51.69,51.74,12485.0722
2010-08-13 14:00:00,51.73,51.78,51.7,51.77,21387.47150146564,51.73,51.78,51.7,51.77,21387.4715
2010-08-13 14:10:00,51.77,51.78,51.69,51.74,13679.296493323202,51.77,51.78,51.69,51.74,13679.2965
2010-08-13 14:20:00,51.72,51.75,51.66,51.75,22907.393334057106,51.72,51.75,51.66,51.75,22907.3933
2010-08-13 14:30:00,51.74,51.77,51.67,51.68,19650.417978503963,51.74,51.77,51.67,51.68,19650.418
2010-08-13 14:40:00,51.69,51.73,51.63,51.64,15633.481706655088,51.69,51.73,51.63,51.64,15633.4817
2010-08-13 14:50:00,51.63,51.67,51.58,51.6,32569.75355553143,51.63,51.67,51.58,51.6,32569.7536
2010-08-13 15:00:00,51.61,51.69,51.58,51.69,39735.09933774835,51.61,51.69,51.58,51.69,39735.0993
2010-08-13 15:10:00,51.69,51.72,51.64,51.7,21821.73488220606,51.69,51.72,51.64,51.7,21821.7349
2010-08-13 15:20:00,51.7,51.72,51.61,51.72,67419.38985995007,51.7,51.72,51.61,51.72,67419.3899
2010-08-13 15:30:00,51.71,51.76,51.65,51.74,52871.56660514602,51.71,51.76,51.65,51.74,52871.5666
2010-08-13 15:40:00,51.74,51.76,51.57,51.66,63293.88774291608,51.74,51.76,51.57,51.66,63293.8877
2010-08-13 15:50:00,51.64,51.66,51.53,51.54,202041.03788948,51.64,51.66,51.53,51.54,202041.0379
2010-08-16 09:30:00,50.96,51.39,50.85,51.04,53088.69829551623,50.96,51.39,50.85,51.04,53088.6983
2010-08-16 09:40:00,51.05,51.14,50.98,51.05,36912.38736293562,51.05,51.14,50.98,51.05,36912.3874
2010-08-16 09:50:00,51.04,51.05,50.84,50.87,70350.66767994789,51.04,51.05,50.84,50.87,70350.6677
2010-08-16 10:00:00,50.87,51.2,50.81,51.03,68505.0483118011,50.87,51.2,50.81,51.03,68505.0483
2010-08-16 10:10:00,51.04,51.07,50.82,50.93,51785.90815329498,51.04,51.07,50.82,50.93,51785.9082
2010-08-16 10:20:00,50.94,51.04,50.88,50.99,46466.18173922484,50.94,51.04,50.88,50.99,46466.1817
2010-08-16 10:30:00,51.0,51.14,51.0,51.11,54065.790902182176,51.0,51.14,51.0,51.11,54065.7909
2010-08-16 10:40:00,51.12,51.14,51.02,51.05,23558.788405167736,51.12,51.14,51.02,51.05,23558.7884
2010-08-16 10:50:00,51.03,51.13,51.01,51.08,31375.52925849528,51.03,51.13,51.01,51.08,31375.5293
2010-08-16 11:00:00,51.11,51.24,51.07,51.14,50483.11801107372,51.11,51.24,51.07,51.14,50483.118
2010-08-16 11:10:00,51.15,51.33,51.13,51.24,50157.4204755184,51.15,51.33,51.13,51.24,50157.4205
2010-08-16 11:20:00,51.25,51.27,51.07,51.13,37889.47996960156,51.25,51.27,51.07,51.13,37889.48
2010-08-16 11:30:00,51.14,51.22,51.12,51.16,49940.288785148194,51.14,51.22,51.12,51.16,49940.2888
2010-08-16 11:40:00,51.15,51.26,51.14,51.25,47768.9718814461,51.15,51.26,51.14,51.25,47768.9719
2010-08-16 11:50:00,51.24,51.42,51.24,51.36,31484.09510368038,51.24,51.42,51.24,51.36,31484.0951
2010-08-16 12:00:00,51.38,51.38,51.27,51.35,13027.901422212572,51.38,51.38,51.27,51.35,13027.9014
2010-08-16 12:10:00,51.33,51.36,51.28,51.36,21713.169037020954,51.33,51.36,51.28,51.36,21713.169
2010-08-16 12:20:00,51.38,51.53,51.31,51.53,15199.218325914668,51.38,51.53,51.31,51.53,15199.2183
2010-08-16 12:30:00,51.52,51.57,51.46,51.57,19541.85213331886,51.52,51.57,51.46,51.57,19541.8521
2010-08-16 12:40:00,51.56,51.61,51.53,51.57,59711.21485180762,51.56,51.61,51.53,51.57,59711.2149
2010-08-16 12:50:00,51.57,51.57,51.39,51.49,56237.10780588427,51.57,51.57,51.39,51.49,56237.1078
2010-08-16 13:00:00,51.5,51.57,51.45,51.5,44186.29899033765,51.5,51.57,51.45,51.5,44186.299
2010-08-16 13:10:00,51.51,51.54,51.44,51.45,25512.97361849962,51.51,51.54,51.44,51.45,25512.9736
2010-08-16 13:20:00,51.44,51.47,51.43,51.44,10096.623602214744,51.44,51.47,51.43,51.44,10096.6236
2010-08-16 13:30:00,51.44,51.47,51.41,51.47,21061.773965910324,51.44,51.47,51.41,51.47,21061.774
2010-08-16 13:40:00,51.47,51.47,51.41,51.44,13353.598957767888,51.47,51.47,51.41,51.44,13353.599
2010-08-16 13:50:00,51.43,51.43,51.32,51.42,11073.716208880687,51.43,51.43,51.32,51.42,11073.7162
2010-08-16 14:00:00,51.43,51.47,51.34,51.36,20410.37889479969,51.43,51.47,51.34,51.36,20410.3789
2010-08-16 14:10:00,51.34,51.39,51.27,51.39,15199.218325914668,51.34,51.39,51.27,51.39,15199.2183
2010-08-16 14:20:00,51.39,51.41,51.36,51.37,7273.91162740202,51.39,51.41,51.36,51.37,7273.9116
2010-08-16 14:30:00,51.37,51.41,51.31,51.34,18130.496145912497,51.37,51.41,51.31,51.34,18130.4961
2010-08-16 14:40:00,51.33,51.34,51.15,51.18,65682.33633698839,51.33,51.34,51.15,51.18,65682.3363
2010-08-16 14:50:00,51.19,51.28,51.1,51.22,111497.1230051026,51.19,51.28,51.1,51.22,111497.123
2010-08-16 15:00:00,51.22,51.32,51.11,51.19,62533.92682662035,51.22,51.32,51.11,51.19,62533.9268
2010-08-16 15:10:00,51.18,51.2,51.07,51.16,29204.212354793184,51.18,51.2,51.07,51.16,29204.2124
2010-08-16 15:20:00,51.17,51.21,51.08,51.2,26815.76376072088,51.17,51.21,51.08,51.2,26815.7638
2010-08-16 15:30:00,51.2,51.24,51.14,51.19,61556.834219954406,51.2,51.24,51.14,51.19,61556.8342
2010-08-16 15:40:00,51.19,51.4,51.17,51.34,87178.37368363913,51.19,51.4,51.17,51.34,87178.3737
2010-08-16 15:50:00,51.35,51.49,51.33,51.44,104440.34306807078,51.35,51.49,51.33,51.44,104440.3431
2010-08-17 09:30:00,51.49,51.95,51.49,51.8,61014.00499402888,51.49,51.95,51.49,51.8,61014.005
2010-08-17 09:40:00,51.8,51.88,51.65,51.81,71870.58951253936,51.8,51.88,51.65,51.81,71870.5895
2010-08-17 09:50:00,51.8,51.88,51.68,51.69,26707.197915535773,51.8,51.88,51.68,51.69,26707.1979
2010-08-17 10:00:00,51.68,51.78,51.59,51.61,33763.97785256759,51.68,51.78,51.59,51.61,33763.9779
2010-08-17 10:10:00,51.6,51.71,51.57,51.7,52220.17153403539,51.6,51.71,51.57,51.7,52220.1715
2010-08-17 10:20:00,51.67,51.74,51.59,51.59,24970.144392574097,51.67,51.74,51.59,51.59,24970.1444
2010-08-17 10:30:00,51.6,51.65,51.54,51.57,49071.76202366736,51.6,51.65,51.54,51.57,49071.762
2010-08-17 10:40:00,51.58,51.61,51.47,51.47,56019.97611551406,51.58,51.61,51.47,51.47,56019.9761
2010-08-17 10:50:00,51.47,51.72,51.47,51.66,45814.78666811421,51.47,51.72,51.47,51.66,45814.7867
2010-08-17 11:00:00,51.66,51.91,51.64,51.91,30507.00249701444,51.66,51.91,51.64,51.91,30507.0025
2010-08-17 11:10:00,51.91,52.22,51.91,52.14,75670.39409401802,51.91,52.22,51.91,52.14,75670.3941
2010-08-17 11:20:00,52.14,52.17,51.89,51.97,41580.71870589512,52.14,52.17,51.89,51.97,41580.7187
2010-08-17 11:30:00,51.97,52.2,51.96,52.2,50157.4204755184,51.97,52.2,51.96,52.2,50157.4205
2010-08-17 11:40:00,52.2,52.36,52.17,52.33,41363.587015524914,52.2,52.36,52.17,52.33,41363.587
2010-08-17 11:50:00,52.33,52.4,52.28,52.37,49071.76202366736,52.33,52.4,52.28,52.37,49071.762
2010-08-17 12:00:00,52.36,52.39,52.3,52.33,43426.33807404191,52.36,52.39,52.3,52.33,43426.3381
2010-08-17 12:10:00,52.33,52.36,52.24,52.24,73716.20888068614,52.33,52.36,52.24,52.24,73716.2089
2010-08-17 12:20:00,52.25,52.34,52.24,52.33,55694.27857995874,52.25,52.34,52.24,52.33,55694.2786
2010-08-17 12:30:00,52.32,52.4,52.32,52.4,24644.446857018786,52.32,52.4,52.32,52.4,24644.4469
2010-08-17 12:40:00,52.39,52.42,52.34,52.41,16502.008468135926,52.39,52.42,52.34,52.41,16502.0085
2010-08-17 12:50:00,52.42,52.45,52.3,52.3,25078.7102377592,52.42,52.45,52.3,52.3,25078.7102
2010-08-17 13:00:00,52.3,52.33,52.25,52.27,22038.86657257627,52.3,52.33,52.25,52.27,22038.8666
2010-08-17 13:10:00,52.28,52.56,52.28,52.52,45054.82575181848,52.28,52.56,52.28,52.52,45054.8258
2010-08-17 13:20:00,52.53,52.63,52.49,52.62,58951.25393551189,52.53,52.63,52.49,52.62,58951.2539
2010-08-17 13:30:00,52.62,52.74,52.62,52.7,36695.25567256541,52.62,52.74,52.62,52.7,36695.2557
2010-08-17 13:40:00,52.69,52.76,52.67,52.74,24753.012702203887,52.69,52.76,52.67,52.74,24753.0127
2010-08-17 13:50:00,52.71,52.71,52.64,52.69,14764.95494517425,52.71,52.71,52.64,52.69,14764.9549
2010-08-17 14:00:00,52.69,52.78,52.65,52.74,64705.24373032244,52.69,52.78,52.65,52.74,64705.2437
2010-08-17 14:10:00,52.74,52.79,52.67,52.76,40169.36271848877,52.74,52.79,52.67,52.76,40169.3627
2010-08-17 14:20:00,52.76,52.81,52.74,52.76,25404.40777331452,52.76,52.81,52.74,52.76,25404.4078
2010-08-17 14:30:00,52.77,52.79,52.71,52.71,28009.98805775703,52.77,52.79,52.71,52.71,28009.9881
2010-08-17 14:40:00,52.72,52.77,52.71,52.76,27358.592986646403,52.72,52.77,52.71,52.76,27358.593
2010-08-17 14:50:00,52.76,52.82,52.71,52.76,27684.29052220172,52.76,52.82,52.71,52.76,27684.2905
2010-08-17 15:00:00,52.74,52.75,52.68,52.72,56888.5028769949,52.74,52.75,52.68,52.72,56888.5029
2010-08-17 15:10:00,52.72,52.75,52.66,52.69,54282.92259255239,52.72,52.75,52.66,52.69,54282.9226
2010-08-17 15:20:00,52.68,52.85,52.68,52.83,92389.53425252416,52.68,52.85,52.68,52.83,92389.5343
2010-08-17 15:30:00,52.83,52.83,52.63,52.7,72956.24796439041,52.83,52.83,52.63,52.7,72956.248
2010-08-17 15:40:00,52.7,52.7,52.49,52.55,96080.77298881771,52.7,52.7,52.49,52.55,96080.773
2010-08-17 15:50:00,52.56,52.62,52.39,52.41,193464.3361198567,52.56,52.62,52.39,52.41,193464.3361
2010-08-18 09:30:00,51.83,52.39,51.59,51.59,54282.92259255239,51.83,52.39,51.59,51.59,54282.9226
2010-08-18 09:40:00,51.61,51.76,51.44,51.56,93583.75854956033,51.61,51.76,51.44,51.56,93583.7585
2010-08-18 09:50:00,51.56,51.69,51.53,51.69,48637.49864292693,51.56,51.69,51.53,51.69,48637.4986
2010-08-18 10:00:00,51.71,51.81,51.68,51.78,97274.99728585388,51.71,51.81,51.68,51.78,97274.9973
2010-08-18 10:10:00,51.78,51.89,51.7,51.85,62099.66344587993,51.78,51.89,51.7,51.85,62099.6634
2010-08-18 10:20:00,51.86,51.87,51.65,51.78,49506.025404407774,51.86,51.87,51.65,51.78,49506.0254
2010-08-18 10:30:00,51.78,52.0,51.77,51.91,34849.63630441863,51.78,52.0,51.77,51.91,34849.6363
2010-08-18 10:40:00,51.92,52.01,51.88,51.91,18999.022907393333,51.92,52.01,51.88,51.91,18999.0229
2010-08-18 10:50:00,51.9,51.95,51.82,51.94,40169.36271848877,51.9,51.95,51.82,51.94,40169.3627
2010-08-18 11:00:00,51.95,52.08,51.95,52.07,18781.891217023127,51.95,52.08,51.95,52.07,18781.8912
2010-08-18 11:10:00,52.07,52.13,51.98,52.0,16284.876777765716,52.07,52.13,51.98,52.0,16284.8768
2010-08-18 11:20:00,52.01,52.05,51.9,51.9,12485.072196287048,52.01,52.05,51.9,51.9,12485.0722
2010-08-18 11:30:00,51.9,52.03,51.89,52.0,6296.819020736077,51.9,52.03,51.89,52.0,6296.819
2010-08-18 11:40:00,51.97,52.18,51.97,52.17,21278.90565628053,51.97,52.18,51.97,52.17,21278.9057
2010-08-18 11:50:00,52.18,52.28,52.17,52.24,32678.319400716537,52.18,52.28,52.17,52.24,32678.3194
2010-08-18 12:00:00,52.24,52.25,52.15,52.19,15742.04755184019,52.24,52.25,52.15,52.19,15742.0476
2010-08-18 12:10:00,52.2,52.21,52.12,52.18,9010.965150363696,52.2,52.21,52.12,52.18,9010.9652
2010-08-18 12:20:00,52.18,52.2,52.09,52.17,19433.28628813376,52.18,52.2,52.09,52.17,19433.2863
2010-08-18 12:30:00,52.18,52.19,52.12,52.16,6839.648246661601,52.18,52.19,52.12,52.16,6839.6482
2010-08-18 12:40:00,52.17,52.24,52.14,52.2,18999.022907393333,52.17,52.24,52.14,52.2,18999.0229
2010-08-18 12:50:00,52.2,52.42,52.16,52.39,31701.22679405059,52.2,52.42,52.16,52.39,31701.2268
2010-08-18 13:00:00,52.38,52.59,52.37,52.58,29964.173271088915,52.38,52.59,52.37,52.58,29964.1733
2010-08-18 13:10:00,52.59,52.62,52.51,52.53,31158.39756812507,52.59,52.62,52.51,52.53,31158.3976
2010-08-18 13:20:00,52.53,52.53,52.44,52.46,28009.98805775703,52.53,52.53,52.44,52.46,28009.9881
2010-08-18 13:30:00,52.48,52.52,52.36,52.37,21170.33981109543,52.48,52.52,52.36,52.37,21170.3398
2010-08-18 13:40:00,52.36,52.47,52.36,52.42,14330.69156443383,52.36,52.47,52.36,52.42,14330.6916
2010-08-18 13:50:00,52.42,52.44,52.38,52.43,7273.91162740202,52.42,52.44,52.38,52.43,7273.9116
2010-08-18 14:00:00,52.43,52.45,52.29,52.3,20736.07643035501,52.43,52.45,52.29,52.3,20736.0764
2010-08-18 14:10:00,52.31,52.33,52.26,52.3,19433.28628813376,52.31,52.33,52.26,52.3,19433.2863
2010-08-18 14:20:00,52.31,52.44,52.31,52.36,21061.773965910324,52.31,52.44,52.31,52.36,21061.774
2010-08-18 14:30:00,52.35,52.38,52.27,52.34,22798.827488872,52.35,52.38,52.27,52.34,22798.8275
2010-08-18 14:40:00,52.35,52.39,52.25,52.36,27901.422212571924,52.35,52.39,52.25,52.36,27901.4222
2010-08-18 14:50:00,52.37,52.4,52.31,52.36,13353.598957767888,52.37,52.4,52.31,52.36,13353.599
2010-08-18 15:00:00,52.36,52.42,52.29,52.29,21170.33981109543,52.36,52.42,52.29,52.29,21170.3398
2010-08-18 15:10:00,52.3,52.33,52.23,52.33,31266.96341331017,52.3,52.33,52.23,52.33,31266.9634
2010-08-18 15:20:00,52.32,52.36,52.24,52.29,46683.31342959505,52.32,52.36,52.24,52.29,46683.3134
2010-08-18 15:30:00,52.3,52.4,52.26,52.27,130930.40929323636,52.3,52.4,52.26,52.27,130930.4093
2010-08-18 15:40:00,52.27,52.31,52.17,52.23,78058.84268809033,52.27,52.31,52.17,52.23,78058.8427
2010-08-18 15:50:00,52.24,52.27,51.97,52.03,234285.0939094561,52.24,52.27,51.97,52.03,234285.0939
2010-08-19 09:30:00,51.78,51.84,51.47,51.55,93583.75854956033,51.78,51.84,51.47,51.55,93583.7585
2010-08-19 09:40:00,51.53,51.54,51.14,51.19,81858.647269569,51.53,51.54,51.14,51.19,81858.6473
2010-08-19 09:50:00,51.19,51.19,50.8,50.83,116491.15188361742,51.19,51.19,50.8,50.83,116491.1519
2010-08-19 10:00:00,50.81,50.87,50.48,50.65,133210.29204212356,50.81,50.87,50.48,50.65,133210.292
2010-08-19 10:10:00,50.65,51.19,50.64,51.18,118445.3370969493,50.65,51.19,50.64,51.18,118445.3371
2010-08-19 10:20:00,51.18,51.28,51.01,51.2,95755.0754532624,51.18,51.28,51.01,51.2,95755.0755
2010-08-19 10:30:00,51.19,51.25,51.04,51.06,52328.737379220496,51.19,51.25,51.04,51.06,52328.7374
2010-08-19 10:40:00,51.07,51.09,50.93,51.09,47334.70850070568,51.07,51.09,50.93,51.09,47334.7085
2010-08-19 10:50:00,51.09,51.09,50.92,50.95,37346.65074367605,51.09,51.09,50.92,50.95,37346.6507
2010-08-19 11:00:00,50.93,50.94,50.69,50.81,51894.47399848008,50.93,50.94,50.69,50.81,51894.474
2010-08-19 11:10:00,50.82,50.93,50.75,50.86,38758.0067310824,50.82,50.93,50.75,50.86,38758.0067
2010-08-19 11:20:00,50.86,50.98,50.84,50.86,22798.827488872,50.86,50.98,50.84,50.86,22798.8275
2010-08-19 11:30:00,50.87,50.88,50.66,50.73,37238.08489849094,50.87,50.88,50.66,50.73,37238.0849
2010-08-19 11:40:00,50.72,50.72,50.52,50.55,94669.41700141136,50.72,50.72,50.52,50.55,94669.417
2010-08-19 11:50:00,50.56,50.73,50.54,50.72,71110.62859624362,50.56,50.73,50.54,50.72,71110.6286
2010-08-19 12:00:00,50.72,50.77,50.65,50.74,37346.65074367605,50.72,50.77,50.65,50.74,37346.6507
2010-08-19 12:10:00,50.74,50.8,50.67,50.78,35392.465530344154,50.74,50.8,50.67,50.78,35392.4655
2010-08-19 12:20:00,50.77,50.84,50.74,50.82,54825.75181847791,50.77,50.84,50.74,50.82,54825.7518
2010-08-19 12:30:00,50.83,50.84,50.76,50.8,24318.749321463467,50.83,50.84,50.76,50.8,24318.7493
2010-08-19 12:40:00,50.8,50.84,50.75,50.75,40169.36271848877,50.8,50.84,50.75,50.75,40169.3627
2010-08-19 12:50:00,50.74,50.77,50.69,50.76,39409.40180219303,50.74,50.77,50.69,50.76,39409.4018
2010-08-19 13:00:00,50.78,50.81,50.62,50.65,48420.36695255672,50.78,50.81,50.62,50.65,48420.367
2010-08-19 13:10:00,50.65,50.7,50.6,50.66,15742.04755184019,50.65,50.7,50.6,50.66,15742.0476
2010-08-19 13:20:00,50.65,50.68,50.54,50.56,21604.60319183585,50.65,50.68,50.54,50.56,21604.6032
2010-08-19 13:30:00,50.55,50.61,50.52,50.6,29964.173271088915,50.55,50.61,50.52,50.6,29964.1733
2010-08-19 13:40:00,50.61,50.61,50.49,50.51,28118.55390294213,50.61,50.61,50.49,50.51,28118.5539
2010-08-19 13:50:00,50.52,50.52,50.45,50.49,25512.97361849962,50.52,50.52,50.45,50.49,25512.9736
2010-08-19 14:00:00,50.47,50.49,50.37,50.45,32352.62186516122,50.47,50.49,50.37,50.45,32352.6219
2010-08-19 14:10:00,50.45,50.56,50.44,50.55,19324.72044294865,50.45,50.56,50.44,50.55,19324.7204
2010-08-19 14:20:00,50.54,50.55,50.49,50.49,52980.132450331126,50.54,50.55,50.49,50.49,52980.1325
2010-08-19 14:30:00,50.51,50.61,50.46,50.48,48528.93279774183,50.51,50.61,50.46,50.48,48528.9328
2010-08-19 14:40:00,50.48,50.59,50.41,50.58,64162.41450439692,50.48,50.59,50.41,50.58,64162.4145
2010-08-19 14:50:00,50.57,50.61,50.51,50.53,50048.8546303333,50.57,50.61,50.51,50.53,50048.8546
2010-08-19 15:00:00,50.52,50.61,50.46,50.59,95537.9437628922,50.52,50.61,50.46,50.59,95537.9438
2010-08-19 15:10:00,50.59,50.91,50.57,50.86,91521.00749104332,50.59,50.91,50.57,50.86,91521.0075
2010-08-19 15:20:00,50.86,50.95,50.82,50.82,85441.32016067745,50.86,50.95,50.82,50.82,85441.3202
2010-08-19 15:30:00,50.81,50.9,50.75,50.78,58734.12224514168,50.81,50.9,50.75,50.78,58734.1222
2010-08-19 15:40:00,50.78,50.84,50.72,50.81,94452.28531104117,50.78,50.84,50.72,50.81,94452.2853
2010-08-19 15:50:00,50.8,50.88,50.72,50.72,141895.55965693193,50.8,50.88,50.72,50.72,141895.5597
2010-08-20 09:30:00,50.82,50.82,50.24,50.36,389642.818369341,50.82,50.82,50.24,50.36,389642.8184
2010-08-20 09:40:00,50.27,50.44,50.22,50.33,48420.36695255672,50.27,50.44,50.22,50.33,48420.367
2010-08-20 09:50:00,50.34,50.62,50.27,50.62,42666.377157746174,50.34,50.62,50.27,50.62,42666.3772
2010-08-20 10:00:00,50.62,50.78,50.44,50.49,77950.27684290522,50.62,50.78,50.44,50.49,77950.2768
2010-08-20 10:10:00,50.49,50.53,50.34,50.46,46791.87927478016,50.49,50.53,50.34,50.46,46791.8793
2010-08-20 10:20:00,50.45,50.51,50.34,50.36,58625.55639995658,50.45,50.51,50.34,50.36,58625.5564
2010-08-20 10:30:00,50.37,50.62,50.37,50.55,56128.54196069916,50.37,50.62,50.37,50.55,56128.542
2010-08-20 10:40:00,50.56,50.62,50.45,50.47,36803.82151775052,50.56,50.62,50.45,50.47,36803.8215
2010-08-20 10:50:00,50.47,50.56,50.4,50.45,47443.27434589079,50.47,50.56,50.4,50.45,47443.2743
2010-08-20 11:00:00,50.45,50.71,50.44,50.66,44186.29899033765,50.45,50.71,50.44,50.66,44186.299
2010-08-20 11:10:00,50.65,50.65,50.5,50.51,32786.88524590164,50.65,50.65,50.5,50.51,32786.8852
2010-08-20 11:20:00,50.52,50.62,50.49,50.61,37020.95320812073,50.52,50.62,50.49,50.61,37020.9532
2010-08-20 11:30:00,50.61,50.61,50.48,50.53,22147.43241776137,50.61,50.61,50.48,50.53,22147.4324
2010-08-20 11:40:00,50.53,50.57,50.44,50.46,39626.53349256324,50.53,50.57,50.44,50.46,39626.5335
2010-08-20 11:50:00,50.47,50.47,50.35,50.42,39735.09933774835,50.47,50.47,50.35,50.42,39735.0993
2010-08-20 12:00:00,50.44,50.53,50.43,50.5,20410.37889479969,50.44,50.53,50.43,50.5,20410.3789
2010-08-20 12:10:00,50.51,50.52,50.44,50.49,19541.85213331886,50.51,50.52,50.44,50.49,19541.8521
2010-08-20 12:20:00,50.49,50.66,50.49,50.66,26490.066225165563,50.49,50.66,50.49,50.66,26490.0662
2010-08-20 12:30:00,50.64,50.68,50.62,50.68,24970.144392574097,50.64,50.68,50.62,50.68,24970.1444
2010-08-20 12:40:00,50.67,50.74,50.65,50.72,29638.4757355336,50.67,50.74,50.65,50.72,29638.4757
2010-08-20 12:50:00,50.72,50.74,50.71,50.72,23124.52502442732,50.72,50.74,50.71,50.72,23124.525
2010-08-20 13:00:00,50.73,50.77,50.71,50.77,36803.82151775052,50.73,50.77,50.71,50.77,36803.8215
2010-08-20 13:10:00,50.78,50.78,50.71,50.72,11942.242970361523,50.78,50.78,50.71,50.72,11942.243
2010-08-20 13:20:00,50.72,50.81,50.71,50.78,19541.85213331886,50.72,50.81,50.71,50.78,19541.8521
2010-08-20 13:30:00,50.77,50.8,50.7,50.73,23233.09086961242,50.77,50.8,50.7,50.73,23233.0909
2010-08-20 13:40:00,50.72,50.84,50.71,50.79,59276.9514710672,50.72,50.84,50.71,50.79,59276.9515
2010-08-20 13:50:00,50.8,50.86,50.78,50.83,14222.125719248725,50.8,50.86,50.78,50.83,14222.1257
2010-08-20 14:00:00,50.83,50.91,50.83,50.91,45814.78666811421,50.83,50.91,50.83,50.91,45814.7867
2010-08-20 14:10:00,50.9,50.99,50.89,50.96,46031.91835848442,50.9,50.99,50.89,50.96,46031.9184
2010-08-20 14:20:00,50.98,51.07,50.96,51.06,59168.385625882096,50.98,51.07,50.96,51.06,59168.3856
2010-08-20 14:30:00,51.05,51.15,51.05,51.09,56237.10780588427,51.05,51.15,51.05,51.09,56237.1078
2010-08-20 14:40:00,51.09,51.23,51.08,51.16,49506.025404407774,51.09,51.23,51.08,51.16,49506.0254
2010-08-20 14:50:00,51.15,51.22,51.09,51.13,36912.38736293562,51.15,51.22,51.09,51.13,36912.3874
2010-08-20 15:00:00,51.12,51.14,51.06,51.14,29855.60742590381,51.12,51.14,51.06,51.14,29855.6074
2010-08-20 15:10:00,51.14,51.21,51.08,51.13,60036.912387362936,51.14,51.21,51.08,51.13,60036.9124
2010-08-20 15:20:00,51.12,51.19,51.04,51.19,69482.14091846705,51.12,51.19,51.04,51.19,69482.1409
2010-08-20 15:30:00,51.19,51.25,51.16,51.18,81207.25219845837,51.19,51.25,51.16,51.18,81207.2522
2010-08-20 15:40:00,51.19,51.28,51.15,51.17,113668.43990880468,51.19,51.28,51.15,51.17,113668.4399
2010-08-20 15:50:00,51.17,51.18,51.01,51.01,295841.9281294105,51.17,51.18,51.01,51.01,295841.9281
2010-08-23 09:30:00,51.09,51.3,51.07,51.29,31809.792639235697,51.09,51.3,51.07,51.29,31809.7926
2010-08-23 09:40:00,51.33,51.66,51.18,51.6,42123.54793182065,51.33,51.66,51.18,51.6,42123.5479
2010-08-23 09:50:00,51.61,51.66,51.36,51.39,35392.465530344154,51.61,51.66,51.36,51.39,35392.4655
2010-08-23 10:00:00,51.4,51.4,51.11,51.15,32244.05601997612,51.4,51.4,51.11,51.15,32244.056
2010-08-23 10:10:00,51.14,51.15,50.92,51.0,59494.08316143741,51.14,51.15,50.92,51.0,59494.0832
2010-08-23 10:20:00,51.0,51.01,50.72,50.72,68179.35077624579,51.0,51.01,50.72,50.72,68179.3508
2010-08-23 10:30:00,50.73,51.03,50.73,50.92,26272.93453479536,50.73,51.03,50.73,50.92,26272.9345
2010-08-23 10:40:00,50.93,50.96,50.6,50.61,27684.29052220172,50.93,50.96,50.6,50.61,27684.2905
2010-08-23 10:50:00,50.61,50.74,50.59,50.69,21496.037346650744,50.61,50.74,50.59,50.69,21496.0373
2010-08-23 11:00:00,50.71,50.71,50.43,50.53,37346.65074367605,50.71,50.71,50.43,50.53,37346.6507
2010-08-23 11:10:00,50.53,50.67,50.52,50.67,20627.510585169905,50.53,50.67,50.52,50.67,20627.5106
2010-08-23 11:20:00,50.68,50.73,50.59,50.6,33546.84616219738,50.68,50.73,50.59,50.6,33546.8462
2010-08-23 11:30:00,50.61,50.76,50.61,50.72,14004.994028878516,50.61,50.76,50.61,50.72,14004.994
2010-08-23 11:40:00,50.71,50.8,50.69,50.78,16610.57431332103,50.71,50.8,50.69,50.78,16610.5743
2010-08-23 11:50:00,50.79,50.82,50.66,50.72,16610.57431332103,50.79,50.82,50.66,50.72,16610.5743
2010-08-23 12:00:00,50.72,50.82,50.71,50.8,15090.652480729565,50.72,50.82,50.71,50.8,15090.6525
2010-08-23 12:10:00,50.79,50.83,50.7,50.7,16393.44262295082,50.79,50.83,50.7,50.7,16393.4426
2010-08-23 12:20:00,50.72,50.79,50.71,50.72,10856.584518510475,50.72,50.79,50.71,50.72,10856.5845
2010-08-23 12:30:00,50.75,50.85,50.73,50.77,15090.652480729565,50.75,50.85,50.73,50.77,15090.6525
2010-08-23 12:40:00,50.78,50.79,50.75,50.77,6839.648246661601,50.78,50.79,50.75,50.77,6839.6482
2010-08-23 12:50:00,50.78,50.84,50.74,50.75,20736.07643035501,50.78,50.84,50.74,50.75,20736.0764
2010-08-23 13:00:00,50.77,50.77,50.7,50.73,19216.154597763543,50.77,50.77,50.7,50.73,19216.1546
2010-08-23 13:10:00,50.73,50.84,50.7,50.84,17261.969384431657,50.73,50.84,50.7,50.84,17261.9694
2010-08-23 13:20:00,50.84,50.92,50.84,50.92,13462.164802952992,50.84,50.92,50.84,50.92,13462.1648
2010-08-23 13:30:00,50.92,50.92,50.8,50.83,20736.07643035501,50.92,50.92,50.8,50.83,20736.0764
2010-08-23 13:40:00,50.82,50.93,50.78,50.87,28118.55390294213,50.82,50.93,50.78,50.87,28118.5539
2010-08-23 13:50:00,50.88,50.96,50.82,50.9,29747.041580718706,50.88,50.96,50.82,50.9,29747.0416
2010-08-23 14:00:00,50.91,50.98,50.87,50.94,13896.42818369341,50.91,50.98,50.87,50.94,13896.4282
2010-08-23 14:10:00,50.93,51.06,50.93,50.95,28987.08066442297,50.93,51.06,50.93,50.95,28987.0807
2010-08-23 14:20:00,50.94,51.0,50.91,50.92,20844.642275540114,50.94,51.0,50.91,50.92,20844.6423
2010-08-23 14:30:00,50.93,51.01,50.92,50.96,15524.915861469985,50.93,51.01,50.92,50.96,15524.9159
2010-08-23 14:40:00,50.97,50.99,50.89,50.91,15199.218325914668,50.97,50.99,50.89,50.91,15199.2183
2010-08-23 14:50:00,50.92,50.92,50.81,50.86,20193.24720442949,50.92,50.92,50.81,50.86,20193.2472
2010-08-23 15:00:00,50.85,50.96,50.85,50.9,21930.300727391164,50.85,50.96,50.85,50.9,21930.3007
2010-08-23 15:10:00,50.89,50.97,50.88,50.96,31592.660948865487,50.89,50.97,50.88,50.96,31592.6609
2010-08-23 15:20:00,50.96,50.97,50.84,50.85,39735.09933774835,50.96,50.97,50.84,50.85,39735.0993
2010-08-23 15:30:00,50.86,50.9,50.74,50.8,42232.11377700576,50.86,50.9,50.74,50.8,42232.1138
2010-08-23 15:40:00,50.79,50.81,50.68,50.71,61014.00499402888,50.79,50.81,50.68,50.71,61014.005
2010-08-23 15:50:00,50.71,50.71,50.56,50.6,139289.9793724894,50.71,50.71,50.56,50.6,139289.9794
2010-08-24 09:30:00,50.36,50.37,49.84,49.96,79035.93529475627,50.36,50.37,49.84,49.96,79035.9353
2010-08-24 09:40:00,49.95,50.11,49.84,49.87,41472.15286071002,49.95,50.11,49.84,49.87,41472.1529
2010-08-24 09:50:00,49.87,49.92,49.51,49.74,49071.76202366736,49.87,49.92,49.51,49.74,49071.762
2010-08-24 10:00:00,49.69,49.78,49.37,49.75,78601.67191401585,49.69,49.78,49.37,49.75,78601.6719
2010-08-24 10:10:00,49.76,49.95,49.63,49.75,53631.52752144176,49.76,49.95,49.63,49.75,53631.5275
2010-08-24 10:20:00,49.77,49.85,49.65,49.67,66876.56063402454,49.77,49.85,49.65,49.67,66876.5606
2010-08-24 10:30:00,49.66,49.89,49.66,49.86,26924.329605905983,49.66,49.89,49.66,49.86,26924.3296
2010-08-24 10:40:00,49.86,49.98,49.83,49.88,28769.948974052764,49.86,49.98,49.83,49.88,28769.949
2010-08-24 10:50:00,49.9,49.93,49.7,49.86,22798.827488872,49.9,49.93,49.7,49.86,22798.8275
2010-08-24 11:00:00,49.87,50.07,49.87,49.89,28009.98805775703,49.87,50.07,49.87,49.89,28009.9881
2010-08-24 11:10:00,49.87,49.92,49.75,49.86,25295.84192812941,49.87,49.92,49.75,49.86,25295.8419
2010-08-24 11:20:00,49.87,50.04,49.84,50.02,27792.85636738682,49.87,50.04,49.84,50.02,27792.8564
2010-08-24 11:30:00,50.02,50.23,49.99,50.15,31158.39756812507,50.02,50.23,49.99,50.15,31158.3976
2010-08-24 11:40:00,50.13,50.31,50.11,50.12,19324.72044294865,50.13,50.31,50.11,50.12,19324.7204
2010-08-24 11:50:00,50.1,50.16,50.03,50.09,21170.33981109543,50.1,50.16,50.03,50.09,21170.3398
2010-08-24 12:00:00,50.1,50.23,50.02,50.22,15416.350016284878,50.1,50.23,50.02,50.22,15416.35
2010-08-24 12:10:00,50.22,50.29,50.16,50.19,20410.37889479969,50.22,50.29,50.16,50.19,20410.3789
2010-08-24 12:20:00,50.19,50.2,50.04,50.07,22147.43241776137,50.19,50.2,50.04,50.07,22147.4324
2010-08-24 12:30:00,50.07,50.14,50.01,50.08,32135.49017479101,50.07,50.14,50.01,50.08,32135.4902
2010-08-24 12:40:00,50.08,50.1,50.04,50.07,9662.360221474324,50.08,50.1,50.04,50.07,9662.3602
2010-08-24 12:50:00,50.08,50.11,50.03,50.06,25295.84192812941,50.08,50.11,50.03,50.06,25295.8419
2010-08-24 13:00:00,50.05,50.09,50.02,50.09,33004.01693627185,50.05,50.09,50.02,50.09,33004.0169
2010-08-24 13:10:00,50.09,50.11,50.05,50.07,14547.82325480404,50.09,50.11,50.05,50.07,14547.8233
2010-08-24 13:20:00,50.07,50.16,50.04,50.15,14439.257409618936,50.07,50.16,50.04,50.15,14439.2574
2010-08-24 13:30:00,50.14,50.14,50.06,50.12,34632.50461404842,50.14,50.14,50.06,50.12,34632.5046
2010-08-24 13:40:00,50.13,50.15,50.02,50.06,44186.29899033765,50.13,50.15,50.02,50.06,44186.299
2010-08-24 13:50:00,50.07,50.11,50.02,50.08,34849.63630441863,50.07,50.11,50.02,50.08,34849.6363
2010-08-24 14:00:00,50.08,50.14,50.03,50.13,30724.13418738465,50.08,50.14,50.03,50.13,30724.1342
2010-08-24 14:10:00,50.12,50.18,50.09,50.13,29964.173271088915,50.12,50.18,50.09,50.13,29964.1733
2010-08-24 14:20:00,50.12,50.15,50.02,50.02,27901.422212571924,50.12,50.15,50.02,50.02,27901.4222
2010-08-24 14:30:00,50.02,50.17,50.01,50.17,35501.03137552926,50.02,50.17,50.01,50.17,35501.0314
2010-08-24 14:40:00,50.17,50.2,50.05,50.1,28118.55390294213,50.17,50.2,50.05,50.1,28118.5539
2010-08-24 14:50:00,50.1,50.14,50.05,50.14,38649.4408858973,50.1,50.14,50.05,50.14,38649.4409
2010-08-24 15:00:00,50.13,50.14,50.05,50.12,68939.31169254152,50.13,50.14,50.05,50.12,68939.3117
2010-08-24 15:10:00,50.12,50.12,50.03,50.07,31049.831722939965,50.12,50.12,50.03,50.07,31049.8317
2010-08-24 15:20:00,50.07,50.2,50.02,50.1,51785.90815329498,50.07,50.2,50.02,50.1,51785.9082
2010-08-24 15:30:00,50.1,50.13,49.85,49.87,82944.30572142004,50.1,50.13,49.85,49.87,82944.3057
2010-08-24 15:40:00,49.88,49.91,49.77,49.79,125067.8536532407,49.88,49.91,49.77,49.79,125067.8537
2010-08-24 15:50:00,49.77,49.79,49.57,49.59,294647.7038323744,49.77,49.79,49.57,49.59,294647.7038
2010-08-25 09:30:00,49.6,50.07,49.44,49.78,214634.67593095213,49.6,50.07,49.44,49.78,214634.6759
2010-08-25 09:40:00,49.77,50.26,49.67,50.12,271848.8763435024,49.77,50.26,49.67,50.12,271848.8763
2010-08-25 09:50:00,50.11,50.11,49.51,49.69,139072.8476821192,50.11,50.11,49.51,49.69,139072.8477
2010-08-25 10:00:00,49.66,50.22,49.36,50.13,186516.12202801,49.66,50.22,49.36,50.13,186516.122
2010-08-25 10:10:00,50.14,50.16,49.72,49.81,105200.30398436652,50.14,50.16,49.72,49.81,105200.304
2010-08-25 10:20:00,49.82,50.07,49.73,50.03,66659.42894365433,49.82,50.07,49.73,50.03,66659.4289
2010-08-25 10:30:00,50.03,50.14,49.88,49.89,99880.5775702964,50.03,50.14,49.88,49.89,99880.5776
2010-08-25 10:40:00,49.89,50.15,49.85,50.08,63619.58527847139,49.89,50.15,49.85,50.08,63619.5853
2010-08-25 10:50:00,50.09,50.38,49.96,50.26,82944.30572142004,50.09,50.38,49.96,50.26,82944.3057
2010-08-25 11:00:00,50.26,50.28,49.82,49.96,79035.93529475627,50.26,50.28,49.82,49.96,79035.9353
2010-08-25 11:10:00,49.94,50.37,49.85,50.33,54608.6201281077,49.94,50.37,49.85,50.33,54608.6201
2010-08-25 11:20:00,50.31,50.42,50.19,50.37,30072.73911627402,50.31,50.42,50.19,50.37,30072.7391
2010-08-25 11:30:00,50.37,50.68,50.32,50.56,92823.79763326458,50.37,50.68,50.32,50.56,92823.7976
2010-08-25 11:40:00,50.57,50.71,50.47,50.49,45706.22082292911,50.57,50.71,50.47,50.49,45706.2208
2010-08-25 11:50:00,50.49,50.55,50.46,50.49,24861.578547388992,50.49,50.55,50.46,50.49,24861.5785
2010-08-25 12:00:00,50.49,50.57,50.46,50.55,30398.43665182933,50.49,50.57,50.46,50.55,30398.4367
2010-08-25 12:10:00,50.56,50.65,50.5,50.61,50374.55216588861,50.56,50.65,50.5,50.61,50374.5522
2010-08-25 12:20:00,50.61,50.73,50.57,50.69,22255.99826294648,50.61,50.73,50.57,50.69,22255.9983
2010-08-25 12:30:00,50.68,50.79,50.62,50.67,45923.35251329932,50.68,50.79,50.62,50.67,45923.3525
2010-08-25 12:40:00,50.65,50.77,50.59,50.75,80338.72543697753,50.65,50.77,50.59,50.75,80338.7254
2010-08-25 12:50:00,50.76,50.83,50.68,50.72,29421.344045163394,50.76,50.83,50.68,50.72,29421.344
2010-08-25 13:00:00,50.71,50.72,50.61,50.71,25512.97361849962,50.71,50.72,50.61,50.71,25512.9736
2010-08-25 13:10:00,50.72,50.79,50.59,50.66,46574.747584409946,50.72,50.79,50.59,50.66,46574.7476
2010-08-25 13:20:00,50.66,50.7,50.61,50.64,25078.7102377592,50.66,50.7,50.61,50.64,25078.7102
2010-08-25 13:30:00,50.63,50.73,50.54,50.72,54825.75181847791,50.63,50.73,50.54,50.72,54825.7518
2010-08-25 13:40:00,50.72,50.78,50.65,50.77,35935.29475626968,50.72,50.78,50.65,50.77,35935.2948
2010-08-25 13:50:00,50.76,50.84,50.73,50.75,25621.539463684727,50.76,50.84,50.73,50.75,25621.5395
2010-08-25 14:00:00,50.75,50.86,50.75,50.84,40495.06025404408,50.75,50.86,50.75,50.84,40495.0603
2010-08-25 14:10:00,50.84,50.9,50.78,50.87,109977.20117251114,50.84,50.9,50.78,50.87,109977.2012
2010-08-25 14:20:00,50.88,50.88,50.77,50.82,26055.802844425143,50.88,50.88,50.77,50.82,26055.8028
2010-08-25 14:30:00,50.81,51.1,50.73,50.96,88046.90044511997,50.81,51.1,50.73,50.96,88046.9004
2010-08-25 14:40:00,50.98,51.12,50.88,50.97,55585.71273477364,50.98,51.12,50.88,50.97,55585.7127
2010-08-25 14:50:00,50.99,51.01,50.85,50.98,58734.12224514168,50.99,51.01,50.85,50.98,58734.1222
2010-08-25 15:00:00,50.98,51.02,50.82,50.85,45814.78666811421,50.98,51.02,50.82,50.85,45814.7867
2010-08-25 15:10:00,50.86,50.99,50.86,50.91,60905.439148843776,50.86,50.99,50.86,50.91,60905.4391
2010-08-25 15:20:00,50.91,50.96,50.76,50.76,79470.1986754967,50.91,50.96,50.76,50.76,79470.1987
2010-08-25 15:30:00,50.75,51.17,50.75,51.07,126804.90717620237,50.75,51.17,50.75,51.07,126804.9072
2010-08-25 15:40:00,51.07,51.33,51.07,51.2,160351.75333839975,51.07,51.33,51.07,51.2,160351.7533
2010-08-25 15:50:00,51.28,51.29,50.96,50.98,267940.5059168386,51.28,51.29,50.96,50.98,267940.5059
2010-08-26 09:30:00,51.12,51.12,50.44,50.62,68396.482466616,51.12,51.12,50.44,50.62,68396.4825
2010-08-26 09:40:00,50.62,50.66,50.25,50.27,53197.264140701336,50.62,50.66,50.25,50.27,53197.2641
2010-08-26 09:50:00,50.26,50.37,50.08,50.3,50483.11801107372,50.26,50.37,50.08,50.3,50483.118
2010-08-26 10:00:00,50.29,50.32,50.05,50.22,58299.85886440126,50.29,50.32,50.05,50.22,58299.8589
2010-08-26 10:10:00,50.21,50.31,50.11,50.19,54282.92259255239,50.21,50.31,50.11,50.19,54282.9226
2010-08-26 10:20:00,50.2,50.25,49.86,49.93,54282.92259255239,50.2,50.25,49.86,49.93,54282.9226
2010-08-26 10:30:00,49.93,50.27,49.93,50.18,77841.71099772012,49.93,50.27,49.93,50.18,77841.711
2010-08-26 10:40:00,50.17,50.18,49.89,50.02,37563.782434046254,50.17,50.18,49.89,50.02,37563.7824
2010-08-26 10:50:00,49.98,50.01,49.8,49.94,36478.1239821952,49.98,50.01,49.8,49.94,36478.124
2010-08-26 11:00:00,49.92,49.94,49.66,49.79,59276.9514710672,49.92,49.94,49.66,49.79,59276.9515
2010-08-26 11:10:00,49.78,50.01,49.71,49.96,94886.54869178156,49.78,50.01,49.71,49.96,94886.5487
2010-08-26 11:20:00,49.96,50.04,49.92,49.94,41146.45532515471,49.96,50.04,49.92,49.94,41146.4553
2010-08-26 11:30:00,49.95,50.02,49.79,49.86,40820.7577895994,49.95,50.02,49.79,49.86,40820.7578
2010-08-26 11:40:00,49.85,49.88,49.77,49.88,26055.802844425143,49.85,49.88,49.77,49.88,26055.8028
2010-08-26 11:50:00,49.9,50.01,49.69,50.01,29855.60742590381,49.9,50.01,49.69,50.01,29855.6074
2010-08-26 12:00:00,50.0,50.03,49.88,49.88,33872.54369775269,50.0,50.03,49.88,49.88,33872.5437
2010-08-26 12:10:00,49.88,49.93,49.81,49.85,25187.276082944307,49.88,49.93,49.81,49.85,25187.2761
2010-08-26 12:20:00,49.85,49.94,49.85,49.86,13787.862338508306,49.85,49.94,49.85,49.86,13787.8623
2010-08-26 12:30:00,49.87,49.92,49.86,49.87,11182.282054065792,49.87,49.92,49.86,49.87,11182.2821
2010-08-26 12:40:00,49.86,49.97,49.7,49.93,44946.25990663337,49.86,49.97,49.7,49.93,44946.2599
2010-08-26 12:50:00,49.94,49.96,49.79,49.92,37346.65074367605,49.94,49.96,49.79,49.92,37346.6507
2010-08-26 13:00:00,49.93,49.94,49.84,49.86,17044.837694061447,49.93,49.94,49.84,49.86,17044.8377
2010-08-26 13:10:00,49.87,49.93,49.84,49.93,16610.57431332103,49.87,49.93,49.84,49.93,16610.5743
2010-08-26 13:20:00,49.94,50.02,49.91,50.0,16393.44262295082,49.94,50.02,49.91,50.0,16393.4426
2010-08-26 13:30:00,50.01,50.07,49.96,49.97,12050.80881554663,50.01,50.07,49.96,49.97,12050.8088
2010-08-26 13:40:00,49.98,50.06,49.94,49.96,19650.417978503963,49.98,50.06,49.94,49.96,19650.418
2010-08-26 13:50:00,49.95,50.04,49.79,49.82,42992.07469330149,49.95,50.04,49.79,49.82,42992.0747
2010-08-26 14:00:00,49.81,49.91,49.71,49.75,46900.44511996526,49.81,49.91,49.71,49.75,46900.4451
2010-08-26 14:10:00,49.74,49.77,49.58,49.71,41037.889479969606,49.74,49.77,49.58,49.71,41037.8895
2010-08-26 14:20:00,49.71,49.75,49.59,49.62,21170.33981109543,49.71,49.75,49.59,49.62,21170.3398
2010-08-26 14:30:00,49.64,49.76,49.57,49.73,27467.158831831508,49.64,49.76,49.57,49.73,27467.1588
2010-08-26 14:40:00,49.74,49.78,49.64,49.67,24970.144392574097,49.74,49.78,49.64,49.67,24970.1444
2010-08-26 14:50:00,49.69,49.76,49.59,49.67,23558.788405167736,49.69,49.76,49.59,49.67,23558.7884
2010-08-26 15:00:00,49.67,49.77,49.67,49.77,71002.06275105852,49.67,49.77,49.67,49.77,71002.0628
2010-08-26 15:10:00,49.77,49.88,49.73,49.87,90978.1782651178,49.77,49.88,49.73,49.87,90978.1783
2010-08-26 15:20:00,49.87,49.94,49.81,49.91,67202.25816957986,49.87,49.94,49.81,49.91,67202.2582
2010-08-26 15:30:00,49.91,49.98,49.91,49.97,111062.8596243622,49.91,49.98,49.91,49.97,111062.8596
2010-08-26 15:40:00,49.96,50.13,49.93,50.02,137878.62338508305,49.96,50.13,49.93,50.02,137878.6234
2010-08-26 15:50:00,49.99,50.02,49.62,49.67,511779.3942025839,49.99,50.02,49.62,49.67,511779.3942
2010-08-27 09:30:00,49.7,50.11,49.55,49.67,60579.74161328846,49.7,50.11,49.55,49.67,60579.7416
2010-08-27 09:40:00,49.67,49.67,49.49,49.6,54934.317663663016,49.67,49.67,49.49,49.6,54934.3177
2010-08-27 09:50:00,49.62,49.97,49.56,49.56,43209.2063836717,49.62,49.97,49.56,49.56,43209.2064
2010-08-27 10:00:00,49.59,49.74,48.95,49.28,141895.55965693193,49.59,49.74,48.95,49.28,141895.5597
2010-08-27 10:10:00,49.31,50.05,49.25,50.05,68830.74584735642,49.31,50.05,49.25,50.05,68830.7458
2010-08-27 10:20:00,50.09,50.23,49.88,50.0,79361.63283031159,50.09,50.23,49.88,50.0,79361.6328
2010-08-27 10:30:00,50.0,50.16,49.91,50.02,43426.33807404191,50.0,50.16,49.91,50.02,43426.3381
2010-08-27 10:40:00,50.02,50.17,49.88,49.9,41037.889479969606,50.02,50.17,49.88,49.9,41037.8895
2010-08-27 10:50:00,49.89,49.97,49.79,49.96,37998.04581478667,49.89,49.97,49.79,49.96,37998.0458
2010-08-27 11:00:00,49.95,50.12,49.93,50.04,64379.54619476713,49.95,50.12,49.93,50.04,64379.5462
2010-08-27 11:10:00,50.04,50.43,50.04,50.29,32135.49017479101,50.04,50.43,50.04,50.29,32135.4902
2010-08-27 11:20:00,50.26,50.43,50.22,50.38,25295.84192812941,50.26,50.43,50.22,50.38,25295.8419
2010-08-27 11:30:00,50.38,50.46,50.32,50.34,28878.51481923787,50.38,50.46,50.32,50.34,28878.5148
2010-08-27 11:40:00,50.35,50.49,50.3,50.49,16719.140158506136,50.35,50.49,50.3,50.49,16719.1402
2010-08-27 11:50:00,50.49,50.49,50.37,50.43,17261.969384431657,50.49,50.49,50.37,50.43,17261.9694
2010-08-27 12:00:00,50.43,50.49,50.39,50.45,17261.969384431657,50.43,50.49,50.39,50.45,17261.9694
2010-08-27 12:10:00,50.43,50.54,50.4,50.53,16610.57431332103,50.43,50.54,50.4,50.53,16610.5743
2010-08-27 12:20:00,50.55,50.57,50.46,50.54,14439.257409618936,50.55,50.57,50.46,50.54,14439.2574
2010-08-27 12:30:00,50.54,50.59,50.5,50.5,12810.769731842363,50.54,50.59,50.5,50.5,12810.7697
2010-08-27 12:40:00,50.5,50.5,50.31,50.36,23775.920095537946,50.5,50.5,50.31,50.36,23775.9201
2010-08-27 12:50:00,50.35,50.35,50.12,50.14,32786.88524590164,50.35,50.35,50.12,50.14,32786.8852
2010-08-27 13:00:00,50.14,50.23,50.03,50.11,70567.7993703181,50.14,50.23,50.03,50.11,70567.7994
2010-08-27 13:10:00,50.1,50.1,49.93,50.05,43534.90391922701,50.1,50.1,49.93,50.05,43534.9039
2010-08-27 13:20:00,50.05,50.2,50.04,50.17,39409.40180219303,50.05,50.2,50.04,50.17,39409.4018
2010-08-27 13:30:00,50.18,50.26,50.11,50.24,42774.94300293128,50.18,50.26,50.11,50.24,42774.943
2010-08-27 13:40:00,50.25,50.28,50.18,50.18,16393.44262295082,50.25,50.28,50.18,50.18,16393.4426
2010-08-27 13:50:00,50.18,50.33,50.18,50.33,26272.93453479536,50.18,50.33,50.18,50.33,26272.9345
2010-08-27 14:00:00,50.31,50.37,50.14,50.24,20953.20812072522,50.31,50.37,50.14,50.24,20953.2081
2010-08-27 14:10:00,50.23,50.28,50.14,50.26,14439.257409618936,50.23,50.28,50.14,50.26,14439.2574
2010-08-27 14:20:00,50.26,50.26,50.16,50.26,15959.1792422104,50.26,50.26,50.16,50.26,15959.1792
2010-08-27 14:30:00,50.28,50.35,50.27,50.33,33112.58278145696,50.28,50.35,50.27,50.33,33112.5828
2010-08-27 14:40:00,50.33,50.37,50.15,50.19,53740.09336662686,50.33,50.37,50.15,50.19,53740.0934
2010-08-27 14:50:00,50.19,50.26,50.18,50.26,26381.50037998045,50.19,50.26,50.18,50.26,26381.5004
2010-08-27 15:00:00,50.26,50.31,50.18,50.26,62208.22929106504,50.26,50.31,50.18,50.26,62208.2293
2010-08-27 15:10:00,50.26,50.32,50.18,50.21,42449.24546737597,50.26,50.32,50.18,50.21,42449.2455
2010-08-27 15:20:00,50.21,50.38,50.2,50.37,49506.025404407774,50.21,50.38,50.2,50.37,49506.0254
2010-08-27 15:30:00,50.37,50.38,50.27,50.31,27684.29052220172,50.37,50.38,50.27,50.31,27684.2905
2010-08-27 15:40:00,50.32,50.39,50.27,50.29,85115.62262512214,50.32,50.39,50.27,50.29,85115.6226
2010-08-27 15:50:00,50.28,50.39,50.26,50.29,138204.32092063836,50.28,50.39,50.26,50.29,138204.3209
2010-08-30 09:30:00,50.03,50.35,49.52,50.32,51894.47399848008,50.03,50.35,49.52,50.32,51894.474
2010-08-30 09:40:00,50.35,50.41,50.19,50.26,32244.05601997612,50.35,50.41,50.19,50.26,32244.056
2010-08-30 09:50:00,50.27,50.49,50.17,50.48,56454.23949625448,50.27,50.49,50.17,50.48,56454.2395
2010-08-30 10:00:00,50.47,50.47,50.33,50.37,37346.65074367605,50.47,50.47,50.33,50.37,37346.6507
2010-08-30 10:10:00,50.37,50.5,50.29,50.39,57105.63456736511,50.37,50.5,50.29,50.39,57105.6346
2010-08-30 10:20:00,50.4,50.4,50.12,50.19,29964.173271088915,50.4,50.4,50.12,50.19,29964.1733
2010-08-30 10:30:00,50.18,50.23,50.15,50.18,28987.08066442297,50.18,50.23,50.15,50.18,28987.0807
2010-08-30 10:40:00,50.19,50.42,50.18,50.36,57431.33210292042,50.19,50.42,50.18,50.36,57431.3321
2010-08-30 10:50:00,50.35,50.37,50.24,50.24,24210.18347627836,50.35,50.37,50.24,50.24,24210.1835
2010-08-30 11:00:00,50.25,50.3,50.18,50.3,24210.18347627836,50.25,50.3,50.18,50.3,24210.1835
2010-08-30 11:10:00,50.31,50.31,50.22,50.27,16936.271848876346,50.31,50.31,50.22,50.27,16936.2718
2010-08-30 11:20:00,50.29,50.35,50.19,50.34,13679.296493323202,50.29,50.35,50.19,50.34,13679.2965
2010-08-30 11:30:00,50.33,50.45,50.28,50.45,30181.304961459125,50.33,50.45,50.28,50.45,30181.305
2010-08-30 11:40:00,50.44,50.47,50.34,50.37,37020.95320812073,50.44,50.47,50.34,50.37,37020.9532
2010-08-30 11:50:00,50.37,50.42,50.32,50.35,37455.21658886115,50.37,50.42,50.32,50.35,37455.2166
2010-08-30 12:00:00,50.34,50.34,50.21,50.24,24318.749321463467,50.34,50.34,50.21,50.24,24318.7493
2010-08-30 12:10:00,50.24,50.26,50.17,50.22,37780.91412441646,50.24,50.26,50.17,50.22,37780.9141
2010-08-30 12:20:00,50.24,50.29,50.18,50.18,13787.862338508306,50.24,50.29,50.18,50.18,13787.8623
2010-08-30 12:30:00,50.18,50.25,50.15,50.25,35175.333839973944,50.18,50.25,50.15,50.25,35175.3338
2010-08-30 12:40:00,50.24,50.27,50.17,50.19,17153.403539246552,50.24,50.27,50.17,50.19,17153.4035
2010-08-30 12:50:00,50.18,50.24,50.14,50.19,17696.232765172077,50.18,50.24,50.14,50.19,17696.2328
2010-08-30 13:00:00,50.2,50.22,50.15,50.2,23341.65671479753,50.2,50.22,50.15,50.2,23341.6567
2010-08-30 13:10:00,50.22,50.27,50.13,50.15,26815.76376072088,50.22,50.27,50.13,50.15,26815.7638
2010-08-30 13:20:00,50.15,50.15,50.0,50.06,32895.45109108675,50.15,50.15,50.0,50.06,32895.4511
2010-08-30 13:30:00,50.05,50.1,50.03,50.03,10748.018673325372,50.05,50.1,50.03,50.03,10748.0187
2010-08-30 13:40:00,50.03,50.15,50.02,50.15,13787.862338508306,50.03,50.15,50.02,50.15,13787.8623
2010-08-30 13:50:00,50.15,50.15,50.05,50.12,11073.716208880687,50.15,50.15,50.05,50.12,11073.7162
2010-08-30 14:00:00,50.12,50.22,50.12,50.18,53088.69829551623,50.12,50.22,50.12,50.18,53088.6983
2010-08-30 14:10:00,50.19,50.2,50.11,50.17,27901.422212571924,50.19,50.2,50.11,50.17,27901.4222
2010-08-30 14:20:00,50.17,50.22,50.12,50.21,23015.95917924221,50.17,50.22,50.12,50.21,23015.9592
2010-08-30 14:30:00,50.2,50.25,50.15,50.17,18021.930300727392,50.2,50.25,50.15,50.17,18021.9303
2010-08-30 14:40:00,50.18,50.26,50.12,50.13,19216.154597763543,50.18,50.26,50.12,50.13,19216.1546
2010-08-30 14:50:00,50.12,50.2,50.11,50.14,17261.969384431657,50.12,50.2,50.11,50.14,17261.9694
2010-08-30 15:00:00,50.14,50.15,50.06,50.07,27358.592986646403,50.14,50.15,50.06,50.07,27358.593
2010-08-30 15:10:00,50.06,50.09,49.97,50.0,29204.212354793184,50.06,50.09,49.97,50.0,29204.2124
2010-08-30 15:20:00,49.99,50.04,49.91,49.95,43969.16729996744,49.99,50.04,49.91,49.95,43969.1673
2010-08-30 15:30:00,49.95,49.99,49.9,49.99,37346.65074367605,49.95,49.99,49.9,49.99,37346.6507
2010-08-30 15:40:00,49.99,50.01,49.82,49.88,85658.45185104766,49.99,50.01,49.82,49.88,85658.4519
2010-08-30 15:50:00,49.87,49.88,49.66,49.67,144392.57409618935,49.87,49.88,49.66,49.67,144392.5741
2010-08-31 09:30:00,49.56,49.56,49.21,49.26,69373.57507328194,49.56,49.56,49.21,49.26,69373.5751
2010-08-31 09:40:00,49.25,49.53,49.04,49.38,75453.26240364781,49.25,49.53,49.04,49.38,75453.2624
2010-08-31 09:50:00,49.38,49.52,49.26,49.42,95429.3779177071,49.38,49.52,49.26,49.42,95429.3779
2010-08-31 10:00:00,49.45,49.84,49.44,49.82,104223.21137770056,49.45,49.84,49.44,49.82,104223.2114
2010-08-31 10:10:00,49.81,50.01,49.8,49.86,71110.62859624362,49.81,50.01,49.8,49.86,71110.6286
2010-08-31 10:20:00,49.86,49.94,49.78,49.86,53740.09336662686,49.86,49.94,49.78,49.86,53740.0934
2010-08-31 10:30:00,49.86,49.97,49.58,49.64,40386.49440885898,49.86,49.97,49.58,49.64,40386.4944
2010-08-31 10:40:00,49.66,49.75,49.59,49.75,23775.920095537946,49.66,49.75,49.59,49.75,23775.9201
2010-08-31 10:50:00,49.77,49.89,49.62,49.73,39626.53349256324,49.77,49.89,49.62,49.73,39626.5335
2010-08-31 11:00:00,49.75,49.78,49.68,49.7,33763.97785256759,49.75,49.78,49.68,49.7,33763.9779
2010-08-31 11:10:00,49.69,49.69,49.58,49.63,50157.4204755184,49.69,49.69,49.58,49.63,50157.4205
2010-08-31 11:20:00,49.62,49.86,49.6,49.79,47986.10357181631,49.62,49.86,49.6,49.79,47986.1036
2010-08-31 11:30:00,49.79,50.02,49.77,49.96,36586.68982738031,49.79,50.02,49.77,49.96,36586.6898
2010-08-31 11:40:00,49.97,49.98,49.77,49.77,35935.29475626968,49.97,49.98,49.77,49.77,35935.2948
2010-08-31 11:50:00,49.77,49.97,49.75,49.8,49071.76202366736,49.77,49.97,49.75,49.8,49071.762
2010-08-31 12:00:00,49.8,49.9,49.75,49.75,14330.69156443383,49.8,49.9,49.75,49.75,14330.6916
2010-08-31 12:10:00,49.77,49.9,49.71,49.89,23124.52502442732,49.77,49.9,49.71,49.89,23124.525
2010-08-31 12:20:00,49.89,49.89,49.83,49.86,24535.88101183368,49.89,49.89,49.83,49.86,24535.881
2010-08-31 12:30:00,49.86,49.99,49.86,49.94,17913.364455542287,49.86,49.99,49.86,49.94,17913.3645
2010-08-31 12:40:00,49.91,49.91,49.78,49.84,26381.50037998045,49.91,49.91,49.78,49.84,26381.5004
2010-08-31 12:50:00,49.84,49.89,49.68,49.69,30724.13418738465,49.84,49.89,49.68,49.69,30724.1342
2010-08-31 13:00:00,49.68,49.82,49.62,49.73,32678.319400716537,49.68,49.82,49.62,49.73,32678.3194
2010-08-31 13:10:00,49.73,49.82,49.72,49.78,23993.05178590816,49.73,49.82,49.72,49.78,23993.0518
2010-08-31 13:20:00,49.79,49.86,49.77,49.82,16067.745087395506,49.79,49.86,49.77,49.82,16067.7451
2010-08-31 13:30:00,49.81,49.94,49.79,49.92,25295.84192812941,49.81,49.94,49.79,49.92,25295.8419
2010-08-31 13:40:00,49.91,49.93,49.85,49.86,14982.086635544458,49.91,49.93,49.85,49.86,14982.0866
2010-08-31 13:50:00,49.86,49.9,49.83,49.88,17370.535229616762,49.86,49.9,49.83,49.88,17370.5352
2010-08-31 14:00:00,49.88,49.92,49.75,49.84,39843.66518293345,49.88,49.92,49.75,49.84,39843.6652
2010-08-31 14:10:00,49.85,49.89,49.63,49.63,37780.91412441646,49.85,49.89,49.63,49.63,37780.9141
2010-08-31 14:20:00,49.63,49.75,49.6,49.67,32244.05601997612,49.63,49.75,49.6,49.67,32244.056
2010-08-31 14:30:00,49.67,49.67,49.45,49.47,43643.46976441212,49.67,49.67,49.45,49.47,43643.4698
2010-08-31 14:40:00,49.49,49.55,49.43,49.43,35066.76799478884,49.49,49.55,49.43,49.43,35066.768
2010-08-31 14:50:00,49.44,49.6,49.43,49.48,44729.12821626317,49.44,49.6,49.43,49.48,44729.1282
2010-08-31 15:00:00,49.46,49.62,49.45,49.51,47768.9718814461,49.46,49.62,49.45,49.51,47768.9719
2010-08-31 15:10:00,49.5,49.54,49.4,49.5,71110.62859624362,49.5,49.54,49.4,49.5,71110.6286
2010-08-31 15:20:00,49.5,49.53,49.42,49.46,42449.24546737597,49.5,49.53,49.42,49.46,42449.2455
2010-08-31 15:30:00,49.46,49.56,49.4,49.44,65790.9021821735,49.46,49.56,49.4,49.44,65790.9022
2010-08-31 15:40:00,49.43,49.69,49.43,49.58,77298.8817717946,49.43,49.69,49.43,49.58,77298.8818
2010-08-31 15:50:00,49.58,49.62,49.44,49.54,143849.74487026382,49.58,49.62,49.44,49.54,143849.7449
2010-09-01 09:30:00,49.84,50.41,49.71,50.19,55368.58104440344,49.84,50.41,49.71,50.19,55368.581
2010-09-01 09:40:00,50.21,50.34,50.02,50.11,44511.99652589296,50.21,50.34,50.02,50.11,44511.9965
2010-09-01 09:50:00,50.11,50.49,50.1,50.42,40820.7577895994,50.11,50.49,50.1,50.42,40820.7578
2010-09-01 10:00:00,50.49,51.15,50.33,51.05,110954.29377917708,50.49,51.15,50.33,51.05,110954.2938
2010-09-01 10:10:00,51.05,51.24,50.92,50.92,78601.67191401585,51.05,51.24,50.92,50.92,78601.6719
2010-09-01 10:20:00,50.93,51.15,50.89,51.08,42992.07469330149,50.93,51.15,50.89,51.08,42992.0747
2010-09-01 10:30:00,51.08,51.1,50.9,50.95,41363.587015524914,51.08,51.1,50.9,50.95,41363.587
2010-09-01 10:40:00,50.94,50.96,50.8,50.82,32786.88524590164,50.94,50.96,50.8,50.82,32786.8852
2010-09-01 10:50:00,50.81,50.99,50.8,50.84,46900.44511996526,50.81,50.99,50.8,50.84,46900.4451
2010-09-01 11:00:00,50.84,51.01,50.84,50.92,28335.685593312344,50.84,51.01,50.84,50.92,28335.6856
2010-09-01 11:10:00,50.92,50.97,50.86,50.89,29312.77819997829,50.92,50.97,50.86,50.89,29312.7782
2010-09-01 11:20:00,50.9,50.93,50.74,50.76,15199.218325914668,50.9,50.93,50.74,50.76,15199.2183
2010-09-01 11:30:00,50.77,50.96,50.77,50.85,17913.364455542287,50.77,50.96,50.77,50.85,17913.3645
2010-09-01 11:40:00,50.85,50.96,50.84,50.87,18890.45706220823,50.85,50.96,50.84,50.87,18890.4571
2010-09-01 11:50:00,50.89,50.97,50.89,50.91,18347.627836282707,50.89,50.97,50.89,50.91,18347.6278
2010-09-01 12:00:00,50.91,50.94,50.88,50.94,23124.52502442732,50.91,50.94,50.88,50.94,23124.525
2010-09-01 12:10:00,50.93,50.95,50.8,50.81,40929.3236347845,50.93,50.95,50.8,50.81,40929.3236
2010-09-01 12:20:00,50.8,50.82,50.73,50.82,20844.642275540114,50.8,50.82,50.73,50.82,20844.6423
2010-09-01 12:30:00,50.82,50.89,50.78,50.84,38975.13842145261,50.82,50.89,50.78,50.84,38975.1384
2010-09-01 12:40:00,50.84,50.84,50.71,50.71,9553.79437628922,50.84,50.84,50.71,50.71,9553.7944
2010-09-01 12:50:00,50.71,50.72,50.64,50.67,28118.55390294213,50.71,50.72,50.64,50.67,28118.5539
2010-09-01 13:00:00,50.67,50.67,50.62,50.66,27250.02714146129,50.67,50.67,50.62,50.66,27250.0271
2010-09-01 13:10:00,50.65,50.68,50.61,50.68,12485.072196287048,50.65,50.68,50.61,50.68,12485.0722
2010-09-01 13:20:00,50.68,50.73,50.64,50.66,14656.389099989145,50.68,50.73,50.64,50.66,14656.3891
2010-09-01 13:30:00,50.66,50.72,50.63,50.72,16936.271848876346,50.66,50.72,50.63,50.72,16936.2718
2010-09-01 13:40:00,50.71,50.79,50.71,50.79,16176.31093258061,50.71,50.79,50.71,50.79,16176.3109
2010-09-01 13:50:00,50.79,50.79,50.68,50.73,17261.969384431657,50.79,50.79,50.68,50.73,17261.9694
2010-09-01 14:00:00,50.73,50.79,50.65,50.69,21821.73488220606,50.73,50.79,50.65,50.69,21821.7349
2010-09-01 14:10:00,50.69,50.71,50.62,50.66,29529.9098903485,50.69,50.71,50.62,50.66,29529.9099
2010-09-01 14:20:00,50.65,50.72,50.64,50.68,15416.350016284878,50.65,50.72,50.64,50.68,15416.35
2010-09-01 14:30:00,50.69,50.71,50.6,50.63,26381.50037998045,50.69,50.71,50.6,50.63,26381.5004
2010-09-01 14:40:00,50.63,50.72,50.63,50.67,23558.788405167736,50.63,50.72,50.63,50.67,23558.7884
2010-09-01 14:50:00,50.67,50.7,50.65,50.69,13353.598957767888,50.67,50.7,50.65,50.69,13353.599
2010-09-01 15:00:00,50.7,50.75,50.63,50.72,24535.88101183368,50.7,50.75,50.63,50.72,24535.881
2010-09-01 15:10:00,50.72,50.73,50.68,50.72,20410.37889479969,50.72,50.73,50.68,50.72,20410.3789
2010-09-01 15:20:00,50.72,50.75,50.6,50.7,61014.00499402888,50.72,50.75,50.6,50.7,61014.005
2010-09-01 15:30:00,50.7,50.84,50.67,50.81,67745.08739550538,50.7,50.84,50.67,50.81,67745.0874
2010-09-01 15:40:00,50.82,50.93,50.81,50.85,83595.70079253067,50.82,50.93,50.81,50.85,83595.7008
2010-09-01 15:50:00,50.85,50.98,50.84,50.95,190858.7558354142,50.85,50.98,50.84,50.95,190858.7558
2010-09-02 09:30:00,50.87,51.11,50.43,50.64,69699.27260883726,50.87,51.11,50.43,50.64,69699.2726
2010-09-02 09:40:00,50.64,50.77,50.54,50.77,75018.9990229074,50.64,50.77,50.54,50.77,75018.999
2010-09-02 09:50:00,50.8,50.95,50.72,50.95,21930.300727391164,50.8,50.95,50.72,50.95,21930.3007
2010-09-02 10:00:00,50.98,51.06,50.77,50.78,32135.49017479101,50.98,51.06,50.77,50.78,32135.4902
2010-09-02 10:10:00,50.77,50.84,50.65,50.7,24101.61763109326,50.77,50.84,50.65,50.7,24101.6176
2010-09-02 10:20:00,50.68,50.68,50.57,50.61,57214.20041255021,50.68,50.68,50.57,50.61,57214.2004
2010-09-02 10:30:00,50.61,50.61,50.53,50.57,44077.73314515254,50.61,50.61,50.53,50.57,44077.7331
2010-09-02 10:40:00,50.56,50.64,50.52,50.56,43426.33807404191,50.56,50.64,50.52,50.56,43426.3381
2010-09-02 10:50:00,50.56,50.62,50.49,50.54,33872.54369775269,50.56,50.62,50.49,50.54,33872.5437
2010-09-02 11:00:00,50.53,50.62,50.46,50.49,29204.212354793184,50.53,50.62,50.46,50.49,29204.2124
2010-09-02 11:10:00,50.48,50.49,50.37,50.4,21930.300727391164,50.48,50.49,50.37,50.4,21930.3007
2010-09-02 11:20:00,50.39,50.49,50.37,50.49,18890.45706220823,50.39,50.49,50.37,50.49,18890.4571
2010-09-02 11:30:00,50.49,50.61,50.48,50.56,25404.40777331452,50.49,50.61,50.48,50.56,25404.4078
2010-09-02 11:40:00,50.56,50.63,50.54,50.57,17696.232765172077,50.56,50.63,50.54,50.57,17696.2328
2010-09-02 11:50:00,50.57,50.58,50.5,50.53,10096.623602214744,50.57,50.58,50.5,50.53,10096.6236
2010-09-02 12:00:00,50.52,50.54,50.47,50.49,22473.12995331669,50.52,50.54,50.47,50.49,22473.13
2010-09-02 12:10:00,50.49,50.54,50.47,50.49,14656.389099989145,50.49,50.54,50.47,50.49,14656.3891
2010-09-02 12:20:00,50.49,50.53,50.46,50.5,17370.535229616762,50.49,50.53,50.46,50.5,17370.5352
2010-09-02 12:30:00,50.51,50.52,50.47,50.5,14439.257409618936,50.51,50.52,50.47,50.5,14439.2574
2010-09-02 12:40:00,50.5,50.54,50.45,50.5,22581.69579850179,50.5,50.54,50.45,50.5,22581.6958
2010-09-02 12:50:00,50.49,50.49,50.37,50.4,40060.79687330366,50.49,50.49,50.37,50.4,40060.7969
2010-09-02 13:00:00,50.4,50.45,50.38,50.43,17804.798610357182,50.4,50.45,50.38,50.43,17804.7986
2010-09-02 13:10:00,50.42,50.43,50.37,50.39,27792.85636738682,50.42,50.43,50.37,50.39,27792.8564
2010-09-02 13:20:00,50.38,50.4,50.35,50.38,14547.82325480404,50.38,50.4,50.35,50.38,14547.8233
2010-09-02 13:30:00,50.38,50.44,50.37,50.39,25187.276082944307,50.38,50.44,50.37,50.39,25187.2761
2010-09-02 13:40:00,50.4,50.44,50.39,50.43,23015.95917924221,50.4,50.44,50.39,50.43,23015.9592
2010-09-02 13:50:00,50.43,50.46,50.37,50.42,34741.070459233524,50.43,50.46,50.37,50.42,34741.0705
2010-09-02 14:00:00,50.43,50.53,50.41,50.52,22798.827488872,50.43,50.53,50.41,50.52,22798.8275
2010-09-02 14:10:00,50.52,50.62,50.49,50.62,28769.948974052764,50.52,50.62,50.49,50.62,28769.949
2010-09-02 14:20:00,50.62,50.65,50.53,50.54,19216.154597763543,50.62,50.65,50.53,50.54,19216.1546
2010-09-02 14:30:00,50.54,50.61,50.54,50.61,11725.111279991315,50.54,50.61,50.54,50.61,11725.1113
2010-09-02 14:40:00,50.61,50.61,50.52,50.54,17044.837694061447,50.61,50.61,50.52,50.54,17044.8377
2010-09-02 14:50:00,50.54,50.6,50.53,50.6,19324.72044294865,50.54,50.6,50.53,50.6,19324.7204
2010-09-02 15:00:00,50.6,50.61,50.55,50.59,41037.889479969606,50.6,50.61,50.55,50.59,41037.8895
2010-09-02 15:10:00,50.59,50.63,50.53,50.57,40060.79687330366,50.59,50.63,50.53,50.57,40060.7969
2010-09-02 15:20:00,50.59,50.61,50.54,50.6,36478.1239821952,50.59,50.61,50.54,50.6,36478.124
2010-09-02 15:30:00,50.61,50.76,50.58,50.75,85115.62262512214,50.61,50.76,50.58,50.75,85115.6226
2010-09-02 15:40:00,50.75,50.82,50.72,50.77,68939.31169254152,50.75,50.82,50.72,50.77,68939.3117
2010-09-02 15:50:00,50.77,50.9,50.75,50.89,131473.23851916188,50.77,50.9,50.75,50.89,131473.2385
2010-09-03 09:30:00,51.27,51.6,50.98,51.16,111279.99131473238,51.27,51.6,50.98,51.16,111279.9913
2010-09-03 09:40:00,51.16,51.34,51.16,51.21,34306.807078493104,51.16,51.34,51.16,51.21,34306.8071
2010-09-03 09:50:00,51.21,51.27,51.06,51.16,21930.300727391164,51.21,51.27,51.06,51.16,21930.3007
2010-09-03 10:00:00,51.13,51.19,50.99,51.11,37889.47996960156,51.13,51.19,50.99,51.11,37889.48
2010-09-03 10:10:00,51.1,51.18,51.02,51.1,31375.52925849528,51.1,51.18,51.02,51.1,31375.5293
2010-09-03 10:20:00,51.11,51.17,51.01,51.07,33329.71447182717,51.11,51.17,51.01,51.07,33329.7145
2010-09-03 10:30:00,51.07,51.13,51.01,51.12,40603.62609922919,51.07,51.13,51.01,51.12,40603.6261
2010-09-03 10:40:00,51.11,51.22,51.09,51.18,24753.012702203887,51.11,51.22,51.09,51.18,24753.0127
2010-09-03 10:50:00,51.18,51.19,51.06,51.17,28009.98805775703,51.18,51.19,51.06,51.17,28009.9881
2010-09-03 11:00:00,51.16,51.19,51.09,51.19,19650.417978503963,51.16,51.19,51.09,51.19,19650.418
2010-09-03 11:10:00,51.19,51.27,51.09,51.16,29421.344045163394,51.19,51.27,51.09,51.16,29421.344
2010-09-03 11:20:00,51.16,51.19,51.1,51.11,15524.915861469985,51.16,51.19,51.1,51.11,15524.9159
2010-09-03 11:30:00,51.11,51.2,51.09,51.2,30072.73911627402,51.11,51.2,51.09,51.2,30072.7391
2010-09-03 11:40:00,51.2,51.26,51.19,51.19,23884.48594072305,51.2,51.26,51.19,51.19,23884.4859
2010-09-03 11:50:00,51.19,51.28,51.15,51.21,18347.627836282707,51.19,51.28,51.15,51.21,18347.6278
2010-09-03 12:00:00,51.19,51.2,51.15,51.19,12376.506351101943,51.19,51.2,51.15,51.19,12376.5064
2010-09-03 12:10:00,51.17,51.17,51.12,51.17,11290.847899250895,51.17,51.17,51.12,51.17,11290.8479
2010-09-03 12:20:00,51.17,51.18,51.13,51.16,8359.570079253068,51.17,51.18,51.13,51.16,8359.5701
2010-09-03 12:30:00,51.16,51.27,51.15,51.19,17153.403539246552,51.16,51.27,51.15,51.19,17153.4035
2010-09-03 12:40:00,51.19,51.26,51.19,51.19,9553.79437628922,51.19,51.26,51.19,51.19,9553.7944
2010-09-03 12:50:00,51.18,51.36,51.17,51.27,29855.60742590381,51.18,51.36,51.17,51.27,29855.6074
2010-09-03 13:00:00,51.26,51.36,51.22,51.26,49831.72293996309,51.26,51.36,51.22,51.26,49831.7229
2010-09-03 13:10:00,51.27,51.35,51.26,51.33,28444.25143849745,51.27,51.35,51.26,51.33,28444.2514
2010-09-03 13:20:00,51.34,51.37,51.3,51.31,15742.04755184019,51.34,51.37,51.3,51.31,15742.0476
2010-09-03 13:30:00,51.32,51.43,51.31,51.43,20627.510585169905,51.32,51.43,51.31,51.43,20627.5106
2010-09-03 13:40:00,51.43,51.49,51.42,51.49,13353.598957767888,51.43,51.49,51.42,51.49,13353.599
2010-09-03 13:50:00,51.49,51.58,51.47,51.57,22581.69579850179,51.49,51.58,51.47,51.57,22581.6958
2010-09-03 14:00:00,51.55,51.56,51.52,51.52,18130.496145912497,51.55,51.56,51.52,51.52,18130.4961
2010-09-03 14:10:00,51.51,51.58,51.47,51.57,43534.90391922701,51.51,51.58,51.47,51.57,43534.9039
2010-09-03 14:20:00,51.56,51.61,51.54,51.58,21061.773965910324,51.56,51.61,51.54,51.58,21061.774
2010-09-03 14:30:00,51.57,51.66,51.57,51.63,29204.212354793184,51.57,51.66,51.57,51.63,29204.2124
2010-09-03 14:40:00,51.63,51.65,51.58,51.59,19758.98382368907,51.63,51.65,51.58,51.59,19758.9838
2010-09-03 14:50:00,51.58,51.65,51.57,51.58,35392.465530344154,51.58,51.65,51.57,51.58,35392.4655
2010-09-03 15:00:00,51.58,51.62,51.55,51.59,49723.157094777984,51.58,51.62,51.55,51.59,49723.1571
2010-09-03 15:10:00,51.58,51.62,51.57,51.58,24753.012702203887,51.58,51.62,51.57,51.58,24753.0127
2010-09-03 15:20:00,51.59,51.62,51.57,51.59,31049.831722939965,51.59,51.62,51.57,51.59,31049.8317
2010-09-03 15:30:00,51.6,51.63,51.55,51.57,93800.89023993052,51.6,51.63,51.55,51.57,93800.8902
2010-09-03 15:40:00,51.57,51.72,51.56,51.67,100206.2751058517,51.57,51.72,51.56,51.67,100206.2751
2010-09-03 15:50:00,51.67,51.81,51.63,51.79,258169.5798501792,51.67,51.81,51.63,51.79,258169.5799
2010-09-07 09:30:00,51.56,51.65,51.28,51.4,162197.37270654654,51.56,51.65,51.28,51.4,162197.3727
2010-09-07 09:40:00,51.4,51.54,51.36,51.42,57865.59548366084,51.4,51.54,51.36,51.42,57865.5955
2010-09-07 09:50:00,51.4,51.48,51.35,51.4,67853.65324069049,51.4,51.48,51.35,51.4,67853.6532
2010-09-07 10:00:00,51.41,51.54,51.38,51.43,77081.75008142438,51.41,51.54,51.38,51.43,77081.7501
2010-09-07 10:10:00,51.43,51.45,51.35,51.39,146563.89099989145,51.43,51.45,51.35,51.39,146563.891
2010-09-07 10:20:00,51.39,51.55,51.34,51.47,51243.07892736945,51.39,51.55,51.34,51.47,51243.0789
2010-09-07 10:30:00,51.46,51.54,51.43,51.52,49831.72293996309,51.46,51.54,51.43,51.52,49831.7229
2010-09-07 10:40:00,51.53,51.58,51.5,51.53,44403.430680707854,51.53,51.58,51.5,51.53,44403.4307
2010-09-07 10:50:00,51.54,51.72,51.51,51.69,77841.71099772012,51.54,51.72,51.51,51.69,77841.711
2010-09-07 11:00:00,51.68,51.84,51.66,51.79,177722.28856801652,51.68,51.84,51.66,51.79,177722.2886
2010-09-07 11:10:00,51.78,51.81,51.67,51.7,62425.360981435246,51.78,51.81,51.67,51.7,62425.361
2010-09-07 11:20:00,51.7,51.89,51.67,51.73,55042.88350884812,51.7,51.89,51.67,51.73,55042.8835
2010-09-07 11:30:00,51.73,51.78,51.69,51.72,72304.85289327978,51.73,51.78,51.69,51.72,72304.8529
2010-09-07 11:40:00,51.72,51.74,51.69,51.72,38540.87504071219,51.72,51.74,51.69,51.72,38540.875
2010-09-07 11:50:00,51.73,51.99,51.72,51.99,25512.97361849962,51.73,51.99,51.72,51.99,25512.9736
2010-09-07 12:00:00,51.99,51.99,51.88,51.88,31484.09510368038,51.99,51.99,51.88,51.88,31484.0951
2010-09-07 12:10:00,51.88,51.91,51.83,51.89,108891.54272066009,51.88,51.91,51.83,51.89,108891.5427
2010-09-07 12:20:00,51.89,51.94,51.75,51.75,83921.39832808598,51.89,51.94,51.75,51.75,83921.3983
2010-09-07 12:30:00,51.75,51.78,51.7,51.7,35718.16306589947,51.75,51.78,51.7,51.7,35718.1631
2010-09-07 12:40:00,51.7,51.79,51.7,51.76,38649.4408858973,51.7,51.79,51.7,51.76,38649.4409
2010-09-07 12:50:00,51.77,51.82,51.71,51.78,17044.837694061447,51.77,51.82,51.71,51.78,17044.8377
2010-09-07 13:00:00,51.77,51.8,51.67,51.8,40277.92856367387,51.77,51.8,51.67,51.8,40277.9286
2010-09-07 13:10:00,51.82,51.86,51.73,51.73,24970.144392574097,51.82,51.86,51.73,51.73,24970.1444
2010-09-07 13:20:00,51.72,51.78,51.66,51.74,31266.96341331017,51.72,51.78,51.66,51.74,31266.9634
2010-09-07 13:30:00,51.74,51.77,51.72,51.77,81207.25219845837,51.74,51.77,51.72,51.77,81207.2522
2010-09-07 13:40:00,51.77,51.87,51.77,51.86,25078.7102377592,51.77,51.87,51.77,51.86,25078.7102
2010-09-07 13:50:00,51.86,51.91,51.84,51.9,14656.389099989145,51.86,51.91,51.84,51.9,14656.3891
2010-09-07 14:00:00,51.9,51.9,51.82,51.82,13896.42818369341,51.9,51.9,51.82,51.82,13896.4282
2010-09-07 14:10:00,51.81,51.95,51.79,51.84,37672.34827923135,51.81,51.95,51.79,51.84,37672.3483
2010-09-07 14:20:00,51.84,51.86,51.79,51.83,17261.969384431657,51.84,51.86,51.79,51.83,17261.9694
2010-09-07 14:30:00,51.82,51.89,51.79,51.79,87938.33459993487,51.82,51.89,51.79,51.79,87938.3346
2010-09-07 14:40:00,51.79,51.82,51.75,51.75,25947.23699924004,51.79,51.82,51.75,51.75,25947.237
2010-09-07 14:50:00,51.76,51.76,51.61,51.67,42232.11377700576,51.76,51.76,51.61,51.67,42232.1138
2010-09-07 15:00:00,51.67,51.71,51.64,51.67,187601.78047986105,51.67,51.71,51.64,51.67,187601.7805
2010-09-07 15:10:00,51.67,51.69,51.62,51.64,43534.90391922701,51.67,51.69,51.62,51.64,43534.9039
2010-09-07 15:20:00,51.64,51.7,51.59,51.68,74150.47226142656,51.64,51.7,51.59,51.68,74150.4723
2010-09-07 15:30:00,51.68,51.79,51.66,51.78,85658.45185104766,51.68,51.79,51.66,51.78,85658.4519
2010-09-07 15:40:00,51.78,51.79,51.72,51.78,64596.67788513734,51.78,51.79,51.72,51.78,64596.6779
2010-09-07 15:50:00,51.77,51.78,51.66,51.74,165237.21637172945,51.77,51.78,51.66,51.74,165237.2164
2010-09-08 09:30:00,51.86,52.21,51.84,52.04,44511.99652589296,51.86,52.21,51.84,52.04,44511.9965
2010-09-08 09:40:00,52.04,52.36,52.04,52.29,50700.24970144393,52.04,52.36,52.04,52.29,50700.2497
2010-09-08 09:50:00,52.29,52.34,52.16,52.23,81858.647269569,52.29,52.34,52.16,52.23,81858.6473
2010-09-08 10:00:00,52.24,52.41,52.18,52.41,106937.3575073282,52.24,52.41,52.18,52.41,106937.3575
2010-09-08 10:10:00,52.41,52.57,52.36,52.39,62425.360981435246,52.41,52.57,52.36,52.39,62425.361
2010-09-08 10:20:00,52.39,52.48,52.35,52.37,41689.28455108023,52.39,52.48,52.35,52.37,41689.2846
2010-09-08 10:30:00,52.36,52.56,52.31,52.49,38323.74335034198,52.36,52.56,52.31,52.49,38323.7434
2010-09-08 10:40:00,52.48,52.54,52.44,52.48,40495.06025404408,52.48,52.54,52.44,52.48,40495.0603
2010-09-08 10:50:00,52.48,52.55,52.47,52.52,29312.77819997829,52.48,52.55,52.47,52.52,29312.7782
2010-09-08 11:00:00,52.52,52.65,52.48,52.57,30181.304961459125,52.52,52.65,52.48,52.57,30181.305
2010-09-08 11:10:00,52.56,52.59,52.42,52.42,28878.51481923787,52.56,52.59,52.42,52.42,28878.5148
2010-09-08 11:20:00,52.41,52.48,52.37,52.47,24318.749321463467,52.41,52.48,52.37,52.47,24318.7493
2010-09-08 11:30:00,52.47,52.57,52.45,52.49,180762.13223319943,52.47,52.57,52.45,52.49,180762.1322
2010-09-08 11:40:00,52.49,52.53,52.48,52.52,36803.82151775052,52.49,52.53,52.48,52.52,36803.8215
2010-09-08 11:50:00,52.52,52.53,52.49,52.52,30398.43665182933,52.52,52.53,52.49,52.52,30398.4367
2010-09-08 12:00:00,52.51,52.59,52.5,52.58,43209.2063836717,52.51,52.59,52.5,52.58,43209.2064
2010-09-08 12:10:00,52.59,52.59,52.54,52.54,35826.728911084574,52.59,52.59,52.54,52.54,35826.7289
2010-09-08 12:20:00,52.53,52.64,52.53,52.64,35718.16306589947,52.53,52.64,52.53,52.64,35718.1631
2010-09-08 12:30:00,52.63,52.67,52.56,52.61,56345.67365106937,52.63,52.67,52.56,52.61,56345.6737
2010-09-08 12:40:00,52.6,52.7,52.55,52.69,42232.11377700576,52.6,52.7,52.55,52.69,42232.1138
2010-09-08 12:50:00,52.69,52.75,52.68,52.7,22473.12995331669,52.69,52.75,52.68,52.7,22473.13
2010-09-08 13:00:00,52.69,52.7,52.59,52.59,11290.847899250895,52.69,52.7,52.59,52.59,11290.8479
2010-09-08 13:10:00,52.59,52.61,52.55,52.61,33329.71447182717,52.59,52.61,52.55,52.61,33329.7145
2010-09-08 13:20:00,52.61,52.73,52.61,52.72,28987.08066442297,52.61,52.73,52.61,52.72,28987.0807
2010-09-08 13:30:00,52.72,52.74,52.66,52.67,21170.33981109543,52.72,52.74,52.66,52.67,21170.3398
2010-09-08 13:40:00,52.66,52.67,52.57,52.66,40277.92856367387,52.66,52.67,52.57,52.66,40277.9286
2010-09-08 13:50:00,52.65,52.72,52.65,52.71,36043.860601454784,52.65,52.72,52.65,52.71,36043.8606
2010-09-08 14:00:00,52.71,52.71,52.5,52.51,74801.8673325372,52.71,52.71,52.5,52.51,74801.8673
2010-09-08 14:10:00,52.52,52.61,52.48,52.6,40929.3236347845,52.52,52.61,52.48,52.6,40929.3236
2010-09-08 14:20:00,52.59,52.6,52.55,52.55,17370.535229616762,52.59,52.6,52.55,52.55,17370.5352
2010-09-08 14:30:00,52.56,52.59,52.55,52.59,17153.403539246552,52.56,52.59,52.55,52.59,17153.4035
2010-09-08 14:40:00,52.59,52.72,52.59,52.71,30289.87080664423,52.59,52.72,52.59,52.71,30289.8708
2010-09-08 14:50:00,52.7,52.71,52.66,52.66,21278.90565628053,52.7,52.71,52.66,52.66,21278.9057
2010-09-08 15:00:00,52.66,52.71,52.66,52.7,109651.50363695582,52.66,52.71,52.66,52.7,109651.5036
2010-09-08 15:10:00,52.7,52.71,52.66,52.7,47768.9718814461,52.7,52.71,52.66,52.7,47768.9719
2010-09-08 15:20:00,52.7,52.75,52.59,52.59,61991.097600694826,52.7,52.75,52.59,52.59,61991.0976
2010-09-08 15:30:00,52.59,52.7,52.59,52.63,189447.39984800783,52.59,52.7,52.59,52.63,189447.3998
2010-09-08 15:40:00,52.62,52.68,52.59,52.66,103028.98708066445,52.62,52.68,52.59,52.66,103028.9871
2010-09-08 15:50:00,52.66,52.71,52.59,52.64,201932.47204429487,52.66,52.71,52.59,52.64,201932.472
2010-09-09 09:30:00,52.71,52.91,52.18,52.78,182499.1857561611,52.71,52.91,52.18,52.78,182499.1858
2010-09-09 09:40:00,52.79,52.79,52.58,52.59,107914.45011399414,52.79,52.79,52.58,52.59,107914.4501
2010-09-09 09:50:00,52.58,52.76,52.56,52.66,140809.90120508088,52.58,52.76,52.56,52.66,140809.9012
2010-09-09 10:00:00,52.66,52.68,52.53,52.55,44729.12821626317,52.66,52.68,52.53,52.55,44729.1282
2010-09-09 10:10:00,52.54,52.73,52.46,52.57,58191.29301921616,52.54,52.73,52.46,52.57,58191.293
2010-09-09 10:20:00,52.59,52.61,52.48,52.53,27358.592986646403,52.59,52.61,52.48,52.53,27358.593
2010-09-09 10:30:00,52.54,52.62,52.42,52.53,161437.4117902508,52.54,52.62,52.42,52.53,161437.4118
2010-09-09 10:40:00,52.51,52.59,52.48,52.49,25621.539463684727,52.51,52.59,52.48,52.49,25621.5395
2010-09-09 10:50:00,52.48,52.48,52.34,52.36,32786.88524590164,52.48,52.48,52.34,52.36,32786.8852
2010-09-09 11:00:00,52.34,52.39,52.18,52.18,68070.7849310607,52.34,52.39,52.18,52.18,68070.7849
2010-09-09 11:10:00,52.19,52.29,52.13,52.24,142655.52057322767,52.19,52.29,52.13,52.24,142655.5206
2010-09-09 11:20:00,52.24,52.28,52.18,52.24,40169.36271848877,52.24,52.28,52.18,52.24,40169.3627
2010-09-09 11:30:00,52.24,52.36,52.22,52.33,25512.97361849962,52.24,52.36,52.22,52.33,25512.9736
2010-09-09 11:40:00,52.33,52.54,52.31,52.5,55694.27857995874,52.33,52.54,52.31,52.5,55694.2786
2010-09-09 11:50:00,52.5,52.52,52.36,52.36,22473.12995331669,52.5,52.52,52.36,52.36,22473.13
2010-09-09 12:00:00,52.36,52.5,52.36,52.49,25730.10530886983,52.36,52.5,52.36,52.49,25730.1053
2010-09-09 12:10:00,52.47,52.57,52.44,52.47,43209.2063836717,52.47,52.57,52.44,52.47,43209.2064
2010-09-09 12:20:00,52.48,52.48,52.36,52.36,26924.329605905983,52.48,52.48,52.36,52.36,26924.3296
2010-09-09 12:30:00,52.36,52.4,52.32,52.4,26381.50037998045,52.36,52.4,52.32,52.4,26381.5004
2010-09-09 12:40:00,52.39,52.4,52.27,52.36,32569.75355553143,52.39,52.4,52.27,52.36,32569.7536
2010-09-09 12:50:00,52.36,52.48,52.32,52.44,59385.51731625231,52.36,52.48,52.32,52.44,59385.5173
2010-09-09 13:00:00,52.41,52.56,52.4,52.49,47117.57681033547,52.41,52.56,52.4,52.49,47117.5768
2010-09-09 13:10:00,52.49,52.55,52.47,52.47,33221.14862664206,52.49,52.55,52.47,52.47,33221.1486
2010-09-09 13:20:00,52.48,52.51,52.39,52.47,47117.57681033547,52.48,52.51,52.39,52.47,47117.5768
2010-09-09 13:30:00,52.47,52.5,52.41,52.41,41255.02117033981,52.47,52.5,52.41,52.41,41255.0212
2010-09-09 13:40:00,52.41,52.44,52.35,52.44,49506.025404407774,52.41,52.44,52.35,52.44,49506.0254
2010-09-09 13:50:00,52.46,52.48,52.3,52.33,38758.0067310824,52.46,52.48,52.3,52.33,38758.0067
2010-09-09 14:00:00,52.33,52.36,52.24,52.24,47551.84019107589,52.33,52.36,52.24,52.24,47551.8402
2010-09-09 14:10:00,52.26,52.29,52.21,52.24,87612.63706437955,52.26,52.29,52.21,52.24,87612.6371
2010-09-09 14:20:00,52.24,52.33,52.23,52.28,52654.43491477581,52.24,52.33,52.23,52.28,52654.4349
2010-09-09 14:30:00,52.28,52.4,52.28,52.33,55802.84442514385,52.28,52.4,52.28,52.33,55802.8444
2010-09-09 14:40:00,52.3,52.41,52.29,52.38,49397.45955922267,52.3,52.41,52.29,52.38,49397.4596
2010-09-09 14:50:00,52.38,52.41,52.35,52.38,37889.47996960156,52.38,52.41,52.35,52.38,37889.48
2010-09-09 15:00:00,52.39,52.41,52.36,52.37,21713.169037020954,52.39,52.41,52.36,52.37,21713.169
2010-09-09 15:10:00,52.37,52.5,52.36,52.49,36695.25567256541,52.37,52.5,52.36,52.49,36695.2557
2010-09-09 15:20:00,52.48,52.57,52.47,52.54,41689.28455108023,52.48,52.57,52.47,52.54,41689.2846
2010-09-09 15:30:00,52.53,52.59,52.49,52.59,39735.09933774835,52.53,52.59,52.49,52.59,39735.0993
2010-09-09 15:40:00,52.58,52.59,52.48,52.53,58191.29301921616,52.58,52.59,52.48,52.53,58191.293
2010-09-09 15:50:00,52.53,52.55,52.45,52.48,116708.28357398765,52.53,52.55,52.45,52.48,116708.2836
2010-09-10 09:30:00,52.74,52.88,52.46,52.74,44946.25990663337,52.74,52.88,52.46,52.74,44946.2599
2010-09-10 09:40:00,52.69,52.96,52.69,52.96,40712.19194441429,52.69,52.96,52.69,52.96,40712.1919
2010-09-10 09:50:00,52.96,53.1,52.74,52.8,53414.395831071546,52.96,53.1,52.74,52.8,53414.3958
2010-09-10 10:00:00,52.79,52.86,52.72,52.82,55694.27857995874,52.79,52.86,52.72,52.82,55694.2786
2010-09-10 10:10:00,52.83,52.86,52.71,52.83,71327.76028661383,52.83,52.86,52.71,52.83,71327.7603
2010-09-10 10:20:00,52.84,52.93,52.76,52.91,34849.63630441863,52.84,52.93,52.76,52.91,34849.6363
2010-09-10 10:30:00,52.92,53.11,52.89,53.08,33655.41200738248,52.92,53.11,52.89,53.08,33655.412
2010-09-10 10:40:00,53.05,53.08,52.98,53.01,14439.257409618936,53.05,53.08,52.98,53.01,14439.2574
2010-09-10 10:50:00,53.01,53.11,53.01,53.04,16827.70600369124,53.01,53.11,53.01,53.04,16827.706
2010-09-10 11:00:00,53.03,53.06,52.9,53.03,20518.944739984803,53.03,53.06,52.9,53.03,20518.9447
2010-09-10 11:10:00,53.03,53.05,52.89,53.03,14656.389099989145,53.03,53.05,52.89,53.03,14656.3891
2010-09-10 11:20:00,53.03,53.05,52.94,53.01,14873.520790359353,53.03,53.05,52.94,53.01,14873.5208
2010-09-10 11:30:00,53.01,53.02,52.85,52.85,24644.446857018786,53.01,53.02,52.85,52.85,24644.4469
2010-09-10 11:40:00,52.85,52.88,52.82,52.83,15524.915861469985,52.85,52.88,52.82,52.83,15524.9159
2010-09-10 11:50:00,52.81,52.92,52.76,52.82,11073.716208880687,52.81,52.92,52.76,52.82,11073.7162
2010-09-10 12:00:00,52.82,52.83,52.65,52.7,15959.1792422104,52.82,52.83,52.65,52.7,15959.1792
2010-09-10 12:10:00,52.7,52.76,52.7,52.73,16610.57431332103,52.7,52.76,52.7,52.73,16610.5743
2010-09-10 12:20:00,52.73,52.81,52.72,52.74,43860.60145478233,52.73,52.81,52.72,52.74,43860.6015
2010-09-10 12:30:00,52.73,52.77,52.65,52.77,24535.88101183368,52.73,52.77,52.65,52.77,24535.881
2010-09-10 12:40:00,52.77,52.88,52.74,52.87,10530.886982955162,52.77,52.88,52.74,52.87,10530.887
2010-09-10 12:50:00,52.86,52.93,52.83,52.85,9228.096840733906,52.86,52.93,52.83,52.85,9228.0968
2010-09-10 13:00:00,52.83,52.87,52.8,52.86,11399.413744436,52.83,52.87,52.8,52.86,11399.4137
2010-09-10 13:10:00,52.86,52.9,52.82,52.88,7925.306698512648,52.86,52.9,52.82,52.88,7925.3067
2010-09-10 13:20:00,52.89,52.9,52.83,52.87,10205.189447399847,52.89,52.9,52.83,52.87,10205.1894
2010-09-10 13:30:00,52.87,52.91,52.82,52.84,30072.73911627402,52.87,52.91,52.82,52.84,30072.7391
2010-09-10 13:40:00,52.84,52.86,52.72,52.76,24101.61763109326,52.84,52.86,52.72,52.76,24101.6176
2010-09-10 13:50:00,52.77,52.91,52.77,52.9,12050.80881554663,52.77,52.91,52.77,52.9,12050.8088
2010-09-10 14:00:00,52.9,53.02,52.89,52.95,18999.022907393333,52.9,53.02,52.89,52.95,18999.0229
2010-09-10 14:10:00,52.96,53.03,52.89,52.9,12050.80881554663,52.96,53.03,52.89,52.9,12050.8088
2010-09-10 14:20:00,52.91,53.06,52.91,53.02,21930.300727391164,52.91,53.06,52.91,53.02,21930.3007
2010-09-10 14:30:00,53.04,53.11,53.02,53.06,30072.73911627402,53.04,53.11,53.02,53.06,30072.7391
2010-09-10 14:40:00,53.07,53.18,53.02,53.04,42666.377157746174,53.07,53.18,53.02,53.04,42666.3772
2010-09-10 14:50:00,53.04,53.14,53.04,53.12,14113.55987406362,53.04,53.14,53.04,53.12,14113.5599
2010-09-10 15:00:00,53.13,53.16,53.06,53.1,20084.681359244383,53.13,53.16,53.06,53.1,20084.6814
2010-09-10 15:10:00,53.09,53.19,53.07,53.15,25621.539463684727,53.09,53.19,53.07,53.15,25621.5395
2010-09-10 15:20:00,53.16,53.2,53.08,53.19,58842.68809032679,53.16,53.2,53.08,53.19,58842.6881
2010-09-10 15:30:00,53.19,53.29,53.12,53.14,56128.54196069916,53.19,53.29,53.12,53.14,56128.542
2010-09-10 15:40:00,53.14,53.17,53.06,53.1,58408.42470958637,53.14,53.17,53.06,53.1,58408.4247
2010-09-10 15:50:00,53.1,53.17,53.05,53.14,127456.302247313,53.1,53.17,53.05,53.14,127456.3022
2010-09-13 09:30:00,53.29,53.32,52.94,53.29,51460.21061773966,53.29,53.32,52.94,53.29,51460.2106
2010-09-13 09:40:00,53.28,53.39,53.06,53.12,65682.33633698839,53.28,53.39,53.06,53.12,65682.3363
2010-09-13 09:50:00,53.11,53.24,53.06,53.13,47551.84019107589,53.11,53.24,53.06,53.13,47551.8402
2010-09-13 10:00:00,53.12,53.28,53.06,53.19,82401.47649549453,53.12,53.28,53.06,53.19,82401.4765
2010-09-13 10:10:00,53.22,53.24,53.16,53.23,30181.304961459125,53.22,53.24,53.16,53.23,30181.305
2010-09-13 10:20:00,53.21,53.24,53.15,53.22,18781.891217023127,53.21,53.24,53.15,53.22,18781.8912
2010-09-13 10:30:00,53.22,53.28,53.17,53.24,78384.54022364564,53.22,53.28,53.17,53.24,78384.5402
2010-09-13 10:40:00,53.24,53.42,53.24,53.4,52545.86906959071,53.24,53.42,53.24,53.4,52545.8691
2010-09-13 10:50:00,53.4,53.41,53.18,53.22,35935.29475626968,53.4,53.41,53.18,53.22,35935.2948
2010-09-13 11:00:00,53.23,53.27,53.18,53.19,12593.638041472152,53.23,53.27,53.18,53.19,12593.638
2010-09-13 11:10:00,53.17,53.33,53.17,53.29,17587.666919986972,53.17,53.33,53.17,53.29,17587.6669
2010-09-13 11:20:00,53.28,53.29,53.22,53.28,18564.75952665292,53.28,53.29,53.22,53.28,18564.7595
2010-09-13 11:30:00,53.29,53.34,53.25,53.3,42340.67962219086,53.29,53.34,53.25,53.3,42340.6796
2010-09-13 11:40:00,53.31,53.41,53.3,53.31,54608.6201281077,53.31,53.41,53.3,53.31,54608.6201
2010-09-13 11:50:00,53.31,53.32,53.25,53.26,27358.592986646403,53.31,53.32,53.25,53.26,27358.593
2010-09-13 12:00:00,53.26,53.34,53.23,53.33,20736.07643035501,53.26,53.34,53.23,53.33,20736.0764
2010-09-13 12:10:00,53.34,53.41,53.31,53.4,37455.21658886115,53.34,53.41,53.31,53.4,37455.2166
2010-09-13 12:20:00,53.4,53.41,53.28,53.29,43752.03560959722,53.4,53.41,53.28,53.29,43752.0356
2010-09-13 12:30:00,53.29,53.29,53.18,53.2,16393.44262295082,53.29,53.29,53.18,53.2,16393.4426
2010-09-13 12:40:00,53.22,53.26,53.18,53.22,21604.60319183585,53.22,53.26,53.18,53.22,21604.6032
2010-09-13 12:50:00,53.2,53.23,53.19,53.2,21387.47150146564,53.2,53.23,53.19,53.2,21387.4715
2010-09-13 13:00:00,53.2,53.25,53.2,53.2,12485.072196287048,53.2,53.25,53.2,53.2,12485.0722
2010-09-13 13:10:00,53.2,53.21,53.11,53.17,15959.1792422104,53.2,53.21,53.11,53.17,15959.1792
2010-09-13 13:20:00,53.18,53.28,53.18,53.25,18021.930300727392,53.18,53.28,53.18,53.25,18021.9303
2010-09-13 13:30:00,53.24,53.25,53.18,53.18,14113.55987406362,53.24,53.25,53.18,53.18,14113.5599
2010-09-13 13:40:00,53.18,53.27,53.18,53.22,13353.598957767888,53.18,53.27,53.18,53.22,13353.599
2010-09-13 13:50:00,53.22,53.22,53.11,53.14,37129.51905330584,53.22,53.22,53.11,53.14,37129.5191
2010-09-13 14:00:00,53.15,53.15,53.1,53.15,50591.68385625882,53.15,53.15,53.1,53.15,50591.6839
2010-09-13 14:10:00,53.13,53.18,53.12,53.18,33438.28031701227,53.13,53.18,53.12,53.18,33438.2803
2010-09-13 14:20:00,53.18,53.18,53.08,53.15,44511.99652589296,53.18,53.18,53.08,53.15,44511.9965
2010-09-13 14:30:00,53.13,53.16,53.1,53.12,26598.632070350668,53.13,53.16,53.1,53.12,26598.6321
2010-09-13 14:40:00,53.11,53.16,53.1,53.12,47334.70850070568,53.11,53.16,53.1,53.12,47334.7085
2010-09-13 14:50:00,53.12,53.18,53.12,53.16,26164.368689610248,53.12,53.18,53.12,53.16,26164.3687
2010-09-13 15:00:00,53.15,53.16,53.12,53.12,38649.4408858973,53.15,53.16,53.12,53.12,38649.4409
2010-09-13 15:10:00,53.12,53.2,53.12,53.18,19107.58875257844,53.12,53.2,53.12,53.18,19107.5888
2010-09-13 15:20:00,53.19,53.24,53.17,53.2,21604.60319183585,53.19,53.24,53.17,53.2,21604.6032
2010-09-13 15:30:00,53.2,53.28,53.16,53.28,30289.87080664423,53.2,53.28,53.16,53.28,30289.8708
2010-09-13 15:40:00,53.28,53.31,53.22,53.29,44403.430680707854,53.28,53.31,53.22,53.29,44403.4307
2010-09-13 15:50:00,53.3,53.34,53.2,53.29,138964.2818369341,53.3,53.34,53.2,53.29,138964.2818
2010-09-14 09:30:00,52.96,53.37,52.96,53.01,70133.53598957768,52.96,53.37,52.96,53.01,70133.536
2010-09-14 09:40:00,52.99,53.02,52.81,52.9,139615.67690804473,52.99,53.02,52.81,52.9,139615.6769
2010-09-14 09:50:00,52.91,52.97,52.85,52.87,66985.12647920965,52.91,52.97,52.85,52.87,66985.1265
2010-09-14 10:00:00,52.92,52.97,52.84,52.91,55694.27857995874,52.92,52.97,52.84,52.91,55694.2786
2010-09-14 10:10:00,52.91,52.93,52.85,52.93,19758.98382368907,52.91,52.93,52.85,52.93,19758.9838
2010-09-14 10:20:00,52.92,52.95,52.85,52.94,29638.4757355336,52.92,52.95,52.85,52.94,29638.4757
2010-09-14 10:30:00,52.94,52.95,52.84,52.93,115514.05927695148,52.94,52.95,52.84,52.93,115514.0593
2010-09-14 10:40:00,52.93,53.01,52.89,52.98,86744.11030289871,52.93,53.01,52.89,52.98,86744.1103
2010-09-14 10:50:00,52.97,53.05,52.97,53.02,28878.51481923787,52.97,53.05,52.97,53.02,28878.5148
2010-09-14 11:00:00,53.02,53.17,53.01,53.15,25512.97361849962,53.02,53.17,53.01,53.15,25512.9736
2010-09-14 11:10:00,53.14,53.25,53.13,53.21,27141.4612962762,53.14,53.25,53.13,53.21,27141.4613
2010-09-14 11:20:00,53.19,53.19,53.06,53.18,34523.938768863314,53.19,53.19,53.06,53.18,34523.9388
2010-09-14 11:30:00,53.18,53.22,53.11,53.18,14439.257409618936,53.18,53.22,53.11,53.18,14439.2574
2010-09-14 11:40:00,53.2,53.29,53.16,53.18,30289.87080664423,53.2,53.29,53.16,53.18,30289.8708
2010-09-14 11:50:00,53.17,53.23,53.12,53.18,25730.10530886983,53.17,53.23,53.12,53.18,25730.1053
2010-09-14 12:00:00,53.18,53.29,53.16,53.22,23667.35425035284,53.18,53.29,53.16,53.22,23667.3543
2010-09-14 12:10:00,53.24,53.26,53.19,53.23,14222.125719248725,53.24,53.26,53.19,53.23,14222.1257
2010-09-14 12:20:00,53.22,53.3,53.21,53.28,12810.769731842363,53.22,53.3,53.21,53.28,12810.7697
2010-09-14 12:30:00,53.28,53.28,53.22,53.24,6731.082401476496,53.28,53.28,53.22,53.24,6731.0824
2010-09-14 12:40:00,53.25,53.28,53.19,53.2,12159.374660731732,53.25,53.28,53.19,53.2,12159.3747
2010-09-14 12:50:00,53.21,53.22,53.07,53.2,56997.06872218,53.21,53.22,53.07,53.2,56997.0687
2010-09-14 13:00:00,53.22,53.34,53.22,53.34,20953.20812072522,53.22,53.34,53.22,53.34,20953.2081
2010-09-14 13:10:00,53.35,53.36,53.26,53.26,16067.745087395506,53.35,53.36,53.26,53.26,16067.7451
2010-09-14 13:20:00,53.27,53.27,53.16,53.18,11290.847899250895,53.27,53.27,53.16,53.18,11290.8479
2010-09-14 13:30:00,53.17,53.25,53.14,53.25,22147.43241776137,53.17,53.25,53.14,53.25,22147.4324
2010-09-14 13:40:00,53.22,53.3,53.22,53.29,24753.012702203887,53.22,53.3,53.22,53.29,24753.0127
2010-09-14 13:50:00,53.3,53.37,53.3,53.34,22038.86657257627,53.3,53.37,53.3,53.34,22038.8666
2010-09-14 14:00:00,53.35,53.4,53.31,53.36,17587.666919986972,53.35,53.4,53.31,53.36,17587.6669
2010-09-14 14:10:00,53.37,53.42,53.37,53.4,27250.02714146129,53.37,53.42,53.37,53.4,27250.0271
2010-09-14 14:20:00,53.38,53.4,53.29,53.34,15850.613397025296,53.38,53.4,53.29,53.34,15850.6134
2010-09-14 14:30:00,53.33,53.41,53.28,53.4,16719.140158506136,53.33,53.41,53.28,53.4,16719.1402
2010-09-14 14:40:00,53.41,53.41,53.37,53.37,14873.520790359353,53.41,53.41,53.37,53.37,14873.5208
2010-09-14 14:50:00,53.39,53.4,53.29,53.29,14547.82325480404,53.39,53.4,53.29,53.29,14547.8233
2010-09-14 15:00:00,53.29,53.34,53.29,53.34,18890.45706220823,53.29,53.34,53.29,53.34,18890.4571
2010-09-14 15:10:00,53.34,53.38,53.33,53.37,15524.915861469985,53.34,53.38,53.33,53.37,15524.9159
2010-09-14 15:20:00,53.38,53.45,53.36,53.43,86961.24199326892,53.38,53.45,53.36,53.43,86961.242
2010-09-14 15:30:00,53.43,53.51,53.41,53.47,42992.07469330149,53.43,53.51,53.41,53.47,42992.0747
2010-09-14 15:40:00,53.47,53.48,53.32,53.39,86635.54445771361,53.47,53.48,53.32,53.39,86635.5445
2010-09-14 15:50:00,53.39,53.43,53.32,53.34,166974.26989469113,53.39,53.43,53.32,53.34,166974.2699
2010-09-15 09:30:00,52.92,53.28,52.92,52.94,68722.18000217131,52.92,53.28,52.92,52.94,68722.18
2010-09-15 09:40:00,52.94,53.13,52.92,53.12,45054.82575181848,52.94,53.13,52.92,53.12,45054.8258
2010-09-15 09:50:00,53.11,53.12,52.98,53.12,106394.52828140269,53.11,53.12,52.98,53.12,106394.5283
2010-09-15 10:00:00,53.12,53.12,53.02,53.05,44294.86483552275,53.12,53.12,53.02,53.05,44294.8648
2010-09-15 10:10:00,53.06,53.21,53.01,53.19,53848.659211811966,53.06,53.21,53.01,53.19,53848.6592
2010-09-15 10:20:00,53.19,53.27,53.11,53.15,48637.49864292693,53.19,53.27,53.11,53.15,48637.4986
2010-09-15 10:30:00,53.16,53.19,53.0,53.19,53522.96167625665,53.16,53.19,53.0,53.19,53522.9617
2010-09-15 10:40:00,53.18,53.26,53.16,53.2,39083.70426663772,53.18,53.26,53.16,53.2,39083.7043
2010-09-15 10:50:00,53.19,53.28,53.17,53.27,44620.562371078064,53.19,53.28,53.17,53.27,44620.5624
2010-09-15 11:00:00,53.27,53.29,53.24,53.27,26490.066225165563,53.27,53.29,53.24,53.27,26490.0662
2010-09-15 11:10:00,53.27,53.31,53.26,53.29,19867.549668874173,53.27,53.31,53.26,53.29,19867.5497
2010-09-15 11:20:00,53.28,53.37,53.26,53.28,120508.08815546628,53.28,53.37,53.26,53.28,120508.0882
2010-09-15 11:30:00,53.28,53.28,53.19,53.23,40495.06025404408,53.28,53.28,53.19,53.23,40495.0603
2010-09-15 11:40:00,53.24,53.27,53.23,53.25,46466.18173922484,53.24,53.27,53.23,53.25,46466.1817
2010-09-15 11:50:00,53.25,53.3,53.23,53.29,24101.61763109326,53.25,53.3,53.23,53.29,24101.6176
2010-09-15 12:00:00,53.29,53.47,53.29,53.46,38432.30919552709,53.29,53.47,53.29,53.46,38432.3092
2010-09-15 12:10:00,53.46,53.53,53.45,53.52,30181.304961459125,53.46,53.53,53.45,53.52,30181.305
2010-09-15 12:20:00,53.5,53.55,53.48,53.54,23884.48594072305,53.5,53.55,53.48,53.54,23884.4859
2010-09-15 12:30:00,53.55,53.74,53.54,53.72,90761.04657474758,53.55,53.74,53.54,53.72,90761.0466
2010-09-15 12:40:00,53.73,53.8,53.69,53.76,61991.097600694826,53.73,53.8,53.69,53.76,61991.0976
2010-09-15 12:50:00,53.75,53.75,53.64,53.69,21387.47150146564,53.75,53.75,53.64,53.69,21387.4715
2010-09-15 13:00:00,53.69,53.84,53.66,53.79,35392.465530344154,53.69,53.84,53.66,53.79,35392.4655
2010-09-15 13:10:00,53.8,53.9,53.77,53.89,51460.21061773966,53.8,53.9,53.77,53.89,51460.2106
2010-09-15 13:20:00,53.89,53.9,53.84,53.84,31592.660948865487,53.89,53.9,53.84,53.84,31592.6609
2010-09-15 13:30:00,53.84,53.88,53.79,53.8,21930.300727391164,53.84,53.88,53.79,53.8,21930.3007
2010-09-15 13:40:00,53.79,53.88,53.78,53.79,20736.07643035501,53.79,53.88,53.78,53.79,20736.0764
2010-09-15 13:50:00,53.79,53.87,53.76,53.83,59928.34654217783,53.79,53.87,53.76,53.83,59928.3465
2010-09-15 14:00:00,53.83,53.83,53.72,53.74,18456.19368146781,53.83,53.83,53.72,53.74,18456.1937
2010-09-15 14:10:00,53.74,53.76,53.68,53.72,29747.041580718706,53.74,53.76,53.68,53.72,29747.0416
2010-09-15 14:20:00,53.72,53.75,53.67,53.69,10748.018673325372,53.72,53.75,53.67,53.69,10748.0187
2010-09-15 14:30:00,53.66,53.66,53.55,53.6,16610.57431332103,53.66,53.66,53.55,53.6,16610.5743
2010-09-15 14:40:00,53.6,53.64,53.56,53.64,10748.018673325372,53.6,53.64,53.56,53.64,10748.0187
2010-09-15 14:50:00,53.64,53.77,53.61,53.7,22473.12995331669,53.64,53.77,53.61,53.7,22473.13
2010-09-15 15:00:00,53.69,53.72,53.67,53.68,14764.95494517425,53.69,53.72,53.67,53.68,14764.9549
2010-09-15 15:10:00,53.66,53.74,53.62,53.67,17804.798610357182,53.66,53.74,53.62,53.67,17804.7986
2010-09-15 15:20:00,53.66,53.86,53.63,53.8,36152.42644663989,53.66,53.86,53.63,53.8,36152.4264
2010-09-15 15:30:00,53.81,53.9,53.8,53.84,40169.36271848877,53.81,53.9,53.8,53.84,40169.3627
2010-09-15 15:40:00,53.85,53.89,53.79,53.87,53305.82998588644,53.85,53.89,53.79,53.87,53305.83
2010-09-15 15:50:00,53.85,53.88,53.8,53.83,106177.39659103246,53.85,53.88,53.8,53.83,106177.3966
2010-09-16 09:30:00,53.76,54.01,53.24,53.25,130496.14591249594,53.76,54.01,53.24,53.25,130496.1459
2010-09-16 09:40:00,53.25,53.54,53.18,53.41,144609.70578655956,53.25,53.54,53.18,53.41,144609.7058
2010-09-16 09:50:00,53.43,53.43,53.2,53.2,104548.90891325587,53.43,53.43,53.2,53.2,104548.9089
2010-09-16 10:00:00,53.18,53.32,52.92,53.2,88155.46629030508,53.18,53.32,52.92,53.2,88155.4663
2010-09-16 10:10:00,53.2,53.28,53.03,53.08,33221.14862664206,53.2,53.28,53.03,53.08,33221.1486
2010-09-16 10:20:00,53.1,53.22,53.02,53.1,40277.92856367387,53.1,53.22,53.02,53.1,40277.9286
2010-09-16 10:30:00,53.11,53.22,52.97,53.16,41363.587015524914,53.11,53.22,52.97,53.16,41363.587
2010-09-16 10:40:00,53.17,53.42,53.14,53.41,33655.41200738248,53.17,53.42,53.14,53.41,33655.412
2010-09-16 10:50:00,53.4,53.42,53.19,53.19,62968.19020736076,53.4,53.42,53.19,53.19,62968.1902
2010-09-16 11:00:00,53.2,53.29,53.18,53.27,24318.749321463467,53.2,53.29,53.18,53.27,24318.7493
2010-09-16 11:10:00,53.28,53.38,53.27,53.3,19867.549668874173,53.28,53.38,53.27,53.3,19867.5497
2010-09-16 11:20:00,53.31,53.31,53.0,53.04,32135.49017479101,53.31,53.31,53.0,53.04,32135.4902
2010-09-16 11:30:00,53.05,53.15,53.0,53.14,31158.39756812507,53.05,53.15,53.0,53.14,31158.3976
2010-09-16 11:40:00,53.13,53.16,53.06,53.13,16936.271848876346,53.13,53.16,53.06,53.13,16936.2718
2010-09-16 11:50:00,53.13,53.22,53.1,53.19,11616.54543480621,53.13,53.22,53.1,53.19,11616.5454
2010-09-16 12:00:00,53.18,53.22,53.06,53.06,23233.09086961242,53.18,53.22,53.06,53.06,23233.0909
2010-09-16 12:10:00,53.06,53.12,53.02,53.09,28661.38312886766,53.06,53.12,53.02,53.09,28661.3831
2010-09-16 12:20:00,53.1,53.21,53.07,53.19,24970.144392574097,53.1,53.21,53.07,53.19,24970.1444
2010-09-16 12:30:00,53.19,53.22,53.17,53.18,11833.67712517642,53.19,53.22,53.17,53.18,11833.6771
2010-09-16 12:40:00,53.18,53.27,53.17,53.23,29747.041580718706,53.18,53.27,53.17,53.23,29747.0416
2010-09-16 12:50:00,53.23,53.24,53.18,53.18,25512.97361849962,53.23,53.24,53.18,53.18,25512.9736
2010-09-16 13:00:00,53.19,53.21,53.06,53.06,24101.61763109326,53.19,53.21,53.06,53.06,24101.6176
2010-09-16 13:10:00,53.06,53.07,52.99,53.0,26815.76376072088,53.06,53.07,52.99,53.0,26815.7638
2010-09-16 13:20:00,53.0,53.08,53.0,53.06,17804.798610357182,53.0,53.08,53.0,53.06,17804.7986
2010-09-16 13:30:00,53.06,53.1,53.01,53.08,24101.61763109326,53.06,53.1,53.01,53.08,24101.6176
2010-09-16 13:40:00,53.08,53.16,53.08,53.13,18347.627836282707,53.08,53.16,53.08,53.13,18347.6278
2010-09-16 13:50:00,53.14,53.15,53.11,53.13,23341.65671479753,53.14,53.15,53.11,53.13,23341.6567
2010-09-16 14:00:00,53.13,53.15,53.09,53.12,28552.817283682554,53.13,53.15,53.09,53.12,28552.8173
2010-09-16 14:10:00,53.1,53.15,53.09,53.09,48963.19617848225,53.1,53.15,53.09,53.09,48963.1962
2010-09-16 14:20:00,53.08,53.11,53.05,53.06,36478.1239821952,53.08,53.11,53.05,53.06,36478.124
2010-09-16 14:30:00,53.06,53.09,53.03,53.06,27032.895451091088,53.06,53.09,53.03,53.06,27032.8955
2010-09-16 14:40:00,53.06,53.06,52.98,52.99,31158.39756812507,53.06,53.06,52.98,52.99,31158.3976
2010-09-16 14:50:00,53.01,53.01,52.96,52.99,33981.1095429378,53.01,53.01,52.96,52.99,33981.1095
2010-09-16 15:00:00,52.98,53.11,52.96,53.07,43209.2063836717,52.98,53.11,52.96,53.07,43209.2064
2010-09-16 15:10:00,53.08,53.12,53.06,53.11,47660.406036261,53.08,53.12,53.06,53.11,47660.406
2010-09-16 15:20:00,53.1,53.14,53.04,53.14,55151.449354033226,53.1,53.14,53.04,53.14,55151.4494
2010-09-16 15:30:00,53.14,53.2,53.13,53.17,52328.737379220496,53.14,53.2,53.13,53.17,52328.7374
2010-09-16 15:40:00,53.17,53.22,53.14,53.22,52220.17153403539,53.17,53.22,53.14,53.22,52220.1715
2010-09-16 15:50:00,53.19,53.27,53.12,53.13,198241.2333080013,53.19,53.27,53.12,53.13,198241.2333
2010-09-17 09:30:00,53.2,53.6,53.19,53.54,630550.4288350885,53.2,53.6,53.19,53.54,630550.4288
2010-09-17 09:40:00,53.53,53.73,53.33,53.58,45271.95744218869,53.53,53.73,53.33,53.58,45271.9574
2010-09-17 09:50:00,53.55,53.64,53.06,53.24,99012.05080881556,53.55,53.64,53.06,53.24,99012.0508
2010-09-17 10:00:00,53.26,53.32,53.01,53.06,89783.95396808164,53.26,53.32,53.01,53.06,89783.954
2010-09-17 10:10:00,53.04,53.33,53.01,53.28,36695.25567256541,53.04,53.33,53.01,53.28,36695.2557
2010-09-17 10:20:00,53.27,53.29,53.08,53.25,47443.27434589079,53.27,53.29,53.08,53.25,47443.2743
2010-09-17 10:30:00,53.25,53.46,53.07,53.31,65030.94126587776,53.25,53.46,53.07,53.31,65030.9413
2010-09-17 10:40:00,53.29,53.43,53.21,53.43,16719.140158506136,53.29,53.43,53.21,53.43,16719.1402
2010-09-17 10:50:00,53.43,53.57,53.42,53.49,29529.9098903485,53.43,53.57,53.42,53.49,29529.9099
2010-09-17 11:00:00,53.48,53.6,53.47,53.56,14764.95494517425,53.48,53.6,53.47,53.56,14764.9549
2010-09-17 11:10:00,53.56,53.56,53.42,53.53,20518.944739984803,53.56,53.56,53.42,53.53,20518.9447
2010-09-17 11:20:00,53.53,53.55,53.41,53.47,26381.50037998045,53.53,53.55,53.41,53.47,26381.5004
2010-09-17 11:30:00,53.46,53.69,53.46,53.68,44837.69406144827,53.46,53.69,53.46,53.68,44837.6941
2010-09-17 11:40:00,53.68,53.68,53.45,53.45,27250.02714146129,53.68,53.68,53.45,53.45,27250.0271
2010-09-17 11:50:00,53.45,53.51,53.41,53.5,35283.89968515905,53.45,53.51,53.41,53.5,35283.8997
2010-09-17 12:00:00,53.49,53.55,53.47,53.53,11182.282054065792,53.49,53.55,53.47,53.53,11182.2821
2010-09-17 12:10:00,53.54,53.62,53.52,53.58,19867.549668874173,53.54,53.62,53.52,53.58,19867.5497
2010-09-17 12:20:00,53.59,53.66,53.58,53.66,15959.1792422104,53.59,53.66,53.58,53.66,15959.1792
2010-09-17 12:30:00,53.66,53.69,53.6,53.6,33221.14862664206,53.66,53.69,53.6,53.6,33221.1486
2010-09-17 12:40:00,53.61,53.61,53.58,53.6,16610.57431332103,53.61,53.61,53.58,53.6,16610.5743
2010-09-17 12:50:00,53.59,53.61,53.53,53.58,13570.730648138097,53.59,53.61,53.53,53.58,13570.7306
2010-09-17 13:00:00,53.58,53.62,53.56,53.59,17153.403539246552,53.58,53.62,53.56,53.59,17153.4035
2010-09-17 13:10:00,53.59,53.61,53.54,53.56,13679.296493323202,53.59,53.61,53.54,53.56,13679.2965
2010-09-17 13:20:00,53.56,53.63,53.55,53.6,13462.164802952992,53.56,53.63,53.55,53.6,13462.1648
2010-09-17 13:30:00,53.59,53.63,53.58,53.61,13462.164802952992,53.59,53.63,53.58,53.61,13462.1648
2010-09-17 13:40:00,53.61,53.65,53.59,53.62,19541.85213331886,53.61,53.65,53.59,53.62,19541.8521
2010-09-17 13:50:00,53.63,53.66,53.62,53.63,13462.164802952992,53.63,53.66,53.62,53.63,13462.1648
2010-09-17 14:00:00,53.64,53.67,53.61,53.62,30941.26587775486,53.64,53.67,53.61,53.62,30941.2659
2010-09-17 14:10:00,53.63,53.66,53.63,53.63,43100.640538486594,53.63,53.66,53.63,53.63,43100.6405
2010-09-17 14:20:00,53.63,53.65,53.6,53.62,20627.510585169905,53.63,53.65,53.6,53.62,20627.5106
2010-09-17 14:30:00,53.62,53.63,53.51,53.51,42449.24546737597,53.62,53.63,53.51,53.51,42449.2455
2010-09-17 14:40:00,53.51,53.52,53.41,53.42,69807.83845402236,53.51,53.52,53.41,53.42,69807.8385
2010-09-17 14:50:00,53.41,53.42,53.38,53.41,34958.202149603734,53.41,53.42,53.38,53.41,34958.2021
2010-09-17 15:00:00,53.41,53.43,53.3,53.32,48963.19617848225,53.41,53.43,53.3,53.32,48963.1962
2010-09-17 15:10:00,53.31,53.35,53.28,53.31,41580.71870589512,53.31,53.35,53.28,53.31,41580.7187
2010-09-17 15:20:00,53.31,53.37,53.29,53.29,38975.13842145261,53.31,53.37,53.29,53.29,38975.1384
2010-09-17 15:30:00,53.29,53.37,53.29,53.31,57105.63456736511,53.29,53.37,53.29,53.31,57105.6346
2010-09-17 15:40:00,53.31,53.33,53.23,53.24,113559.8740636196,53.31,53.33,53.23,53.24,113559.8741
2010-09-17 15:50:00,53.27,53.56,53.23,53.41,274997.2858538704,53.27,53.56,53.23,53.41,274997.2859
2010-09-20 09:30:00,53.42,53.63,53.28,53.41,86961.24199326892,53.42,53.63,53.28,53.41,86961.242
2010-09-20 09:40:00,53.39,53.41,52.85,52.85,94560.85115622626,53.39,53.41,52.85,52.85,94560.8512
2010-09-20 09:50:00,52.84,53.02,52.74,52.96,80881.55466290306,52.84,53.02,52.74,52.96,80881.5547
2010-09-20 10:00:00,52.95,53.02,52.79,52.9,129519.05330583,52.95,53.02,52.79,52.9,129519.0533
2010-09-20 10:10:00,52.9,53.14,52.76,53.11,150580.8272717403,52.9,53.14,52.76,53.11,150580.8273
2010-09-20 10:20:00,53.12,53.18,53.06,53.06,73064.81380957551,53.12,53.18,53.06,53.06,73064.8138
2010-09-20 10:30:00,53.06,53.09,52.96,53.06,67093.69232439475,53.06,53.09,52.96,53.06,67093.6923
2010-09-20 10:40:00,53.06,53.13,53.04,53.05,58082.72717403105,53.06,53.13,53.04,53.05,58082.7272
2010-09-20 10:50:00,53.03,53.13,53.03,53.06,39409.40180219303,53.03,53.13,53.03,53.06,39409.4018
2010-09-20 11:00:00,53.07,53.07,52.99,53.05,47768.9718814461,53.07,53.07,52.99,53.05,47768.9719
2010-09-20 11:10:00,53.06,53.06,52.97,53.06,40277.92856367387,53.06,53.06,52.97,53.06,40277.9286
2010-09-20 11:20:00,53.06,53.09,53.04,53.06,23667.35425035284,53.06,53.09,53.04,53.06,23667.3543
2010-09-20 11:30:00,53.06,53.08,52.91,52.91,73390.51134513083,53.06,53.08,52.91,52.91,73390.5113
2010-09-20 11:40:00,52.92,53.01,52.9,53.0,29421.344045163394,52.92,53.01,52.9,53.0,29421.344
2010-09-20 11:50:00,53.02,53.02,52.93,52.95,47334.70850070568,53.02,53.02,52.93,52.95,47334.7085
2010-09-20 12:00:00,52.95,52.96,52.87,52.88,33872.54369775269,52.95,52.96,52.87,52.88,33872.5437
2010-09-20 12:10:00,52.89,52.93,52.87,52.91,45271.95744218869,52.89,52.93,52.87,52.91,45271.9574
2010-09-20 12:20:00,52.91,52.96,52.85,52.9,58299.85886440126,52.91,52.96,52.85,52.9,58299.8589
2010-09-20 12:30:00,52.89,53.01,52.89,52.99,59494.08316143741,52.89,53.01,52.89,52.99,59494.0832
2010-09-20 12:40:00,52.99,53.03,52.96,53.03,34198.241233308,52.99,53.03,52.96,53.03,34198.2412
2010-09-20 12:50:00,53.03,53.05,52.97,53.01,29638.4757355336,53.03,53.05,52.97,53.01,29638.4757
2010-09-20 13:00:00,53.0,53.01,52.86,52.87,60254.044077733146,53.0,53.01,52.86,52.87,60254.0441
2010-09-20 13:10:00,52.87,52.93,52.86,52.93,35066.76799478884,52.87,52.93,52.86,52.93,35066.768
2010-09-20 13:20:00,52.93,53.04,52.93,53.0,19650.417978503963,52.93,53.04,52.93,53.0,19650.418
2010-09-20 13:30:00,53.0,53.0,52.94,53.0,32569.75355553143,53.0,53.0,52.94,53.0,32569.7536
2010-09-20 13:40:00,53.0,53.13,53.0,53.1,37129.51905330584,53.0,53.13,53.0,53.1,37129.5191
2010-09-20 13:50:00,53.1,53.13,53.06,53.11,24753.012702203887,53.1,53.13,53.06,53.11,24753.0127
2010-09-20 14:00:00,53.12,53.13,53.05,53.06,35718.16306589947,53.12,53.13,53.05,53.06,35718.1631
2010-09-20 14:10:00,53.07,53.12,53.06,53.08,23233.09086961242,53.07,53.12,53.06,53.08,23233.0909
2010-09-20 14:20:00,53.1,53.14,53.08,53.1,33546.84616219738,53.1,53.14,53.08,53.1,33546.8462
2010-09-20 14:30:00,53.1,53.15,53.09,53.1,55042.88350884812,53.1,53.15,53.09,53.1,55042.8835
2010-09-20 14:40:00,53.09,53.1,53.05,53.06,48528.93279774183,53.09,53.1,53.05,53.06,48528.9328
2010-09-20 14:50:00,53.06,53.14,53.06,53.07,81424.38388882858,53.06,53.14,53.06,53.07,81424.3839
2010-09-20 15:00:00,53.08,53.22,53.08,53.2,76430.35501031375,53.08,53.22,53.08,53.2,76430.355
2010-09-20 15:10:00,53.2,53.26,53.16,53.23,96515.03636955816,53.2,53.26,53.16,53.23,96515.0364
2010-09-20 15:20:00,53.23,53.25,53.18,53.21,64705.24373032244,53.23,53.25,53.18,53.21,64705.2437
2010-09-20 15:30:00,53.21,53.29,53.18,53.28,87504.07121919445,53.21,53.29,53.18,53.28,87504.0712
2010-09-20 15:40:00,53.27,53.3,53.22,53.26,113451.30821843448,53.27,53.3,53.22,53.26,113451.3082
2010-09-20 15:50:00,53.26,53.42,53.24,53.24,198784.06253392683,53.26,53.42,53.24,53.24,198784.0625
2010-09-21 09:30:00,53.24,53.38,52.81,52.9,63402.45358810118,53.24,53.38,52.81,52.9,63402.4536
2010-09-21 09:40:00,52.89,53.02,52.71,52.98,68613.61415698621,52.89,53.02,52.71,52.98,68613.6142
2010-09-21 09:50:00,52.96,52.97,52.86,52.94,45706.22082292911,52.96,52.97,52.86,52.94,45706.2208
2010-09-21 10:00:00,52.95,53.08,52.95,52.97,23884.48594072305,52.95,53.08,52.95,52.97,23884.4859
2010-09-21 10:10:00,52.98,53.07,52.94,52.97,24861.578547388992,52.98,53.07,52.94,52.97,24861.5785
2010-09-21 10:20:00,52.99,53.02,52.93,52.96,35392.465530344154,52.99,53.02,52.93,52.96,35392.4655
2010-09-21 10:30:00,52.97,52.97,52.85,52.88,27467.158831831508,52.97,52.97,52.85,52.88,27467.1588
2010-09-21 10:40:00,52.89,52.94,52.84,52.87,55042.88350884812,52.89,52.94,52.84,52.87,55042.8835
2010-09-21 10:50:00,52.87,52.89,52.83,52.87,28552.817283682554,52.87,52.89,52.83,52.87,28552.8173
2010-09-21 11:00:00,52.86,52.88,52.85,52.87,31375.52925849528,52.86,52.88,52.85,52.87,31375.5293
2010-09-21 11:10:00,52.86,52.95,52.86,52.91,32461.187710346327,52.86,52.95,52.86,52.91,32461.1877
2010-09-21 11:20:00,52.91,52.91,52.82,52.85,68830.74584735642,52.91,52.91,52.82,52.85,68830.7458
2010-09-21 11:30:00,52.84,52.85,52.74,52.75,66116.59971772881,52.84,52.85,52.74,52.75,66116.5997
2010-09-21 11:40:00,52.75,52.76,52.7,52.74,45163.39159700358,52.75,52.76,52.7,52.74,45163.3916
2010-09-21 11:50:00,52.73,52.88,52.7,52.87,42557.81131256107,52.73,52.88,52.7,52.87,42557.8113
2010-09-21 12:00:00,52.87,52.96,52.87,52.95,36478.1239821952,52.87,52.96,52.87,52.95,36478.124
2010-09-21 12:10:00,52.94,53.06,52.94,53.03,43752.03560959722,52.94,53.06,52.94,53.03,43752.0356
2010-09-21 12:20:00,53.04,53.05,52.96,52.98,20627.510585169905,53.04,53.05,52.96,52.98,20627.5106
2010-09-21 12:30:00,52.98,53.12,52.98,53.09,20736.07643035501,52.98,53.12,52.98,53.09,20736.0764
2010-09-21 12:40:00,53.07,53.16,53.07,53.14,23233.09086961242,53.07,53.16,53.07,53.14,23233.0909
2010-09-21 12:50:00,53.13,53.16,53.09,53.16,14113.55987406362,53.13,53.16,53.09,53.16,14113.5599
2010-09-21 13:00:00,53.13,53.19,53.11,53.18,47877.537726631206,53.13,53.19,53.11,53.18,47877.5377
2010-09-21 13:10:00,53.18,53.18,53.09,53.18,22473.12995331669,53.18,53.18,53.09,53.18,22473.13
2010-09-21 13:20:00,53.18,53.2,53.16,53.16,25295.84192812941,53.18,53.2,53.16,53.16,25295.8419
2010-09-21 13:30:00,53.16,53.19,53.15,53.18,19758.98382368907,53.16,53.19,53.15,53.18,19758.9838
2010-09-21 13:40:00,53.18,53.21,53.16,53.18,18781.891217023127,53.18,53.21,53.16,53.18,18781.8912
2010-09-21 13:50:00,53.18,53.31,53.18,53.29,48094.669417001416,53.18,53.31,53.18,53.29,48094.6694
2010-09-21 14:00:00,53.29,53.34,53.29,53.32,44403.430680707854,53.29,53.34,53.29,53.32,44403.4307
2010-09-21 14:10:00,53.32,53.64,53.25,53.59,118988.16632287482,53.32,53.64,53.25,53.59,118988.1663
2010-09-21 14:20:00,53.55,53.61,53.39,53.5,75887.52578438823,53.55,53.61,53.39,53.5,75887.5258
2010-09-21 14:30:00,53.5,53.64,53.46,53.61,68396.482466616,53.5,53.64,53.46,53.61,68396.4825
2010-09-21 14:40:00,53.61,53.61,53.51,53.59,78818.80360438606,53.61,53.61,53.51,53.59,78818.8036
2010-09-21 14:50:00,53.58,53.58,53.38,53.44,103571.81630658996,53.58,53.58,53.38,53.44,103571.8163
2010-09-21 15:00:00,53.45,53.58,53.44,53.56,104657.474758441,53.45,53.58,53.44,53.56,104657.4748
2010-09-21 15:10:00,53.56,53.62,53.55,53.61,95429.3779177071,53.56,53.62,53.55,53.61,95429.3779
2010-09-21 15:20:00,53.61,53.68,53.55,53.64,100314.8409510368,53.61,53.68,53.55,53.64,100314.841
2010-09-21 15:30:00,53.63,53.65,53.51,53.64,224731.2995331669,53.63,53.65,53.51,53.64,224731.2995
2010-09-21 15:40:00,53.63,53.67,53.52,53.53,131364.67267397678,53.63,53.67,53.52,53.53,131364.6727
2010-09-21 15:50:00,53.54,53.68,53.48,53.64,259146.6724568451,53.54,53.68,53.48,53.64,259146.6725
2010-09-22 09:30:00,50.48,51.14,50.36,50.93,929215.0689393118,50.48,51.14,50.36,50.93,929215.0689
2010-09-22 09:40:00,50.91,51.31,50.61,51.29,599717.7288025188,50.91,51.31,50.61,51.29,599717.7288
2010-09-22 09:50:00,51.29,51.67,51.15,51.16,408641.8412767344,51.29,51.67,51.15,51.16,408641.8413
2010-09-22 10:00:00,51.16,51.31,50.78,50.86,263815.0037998046,51.16,51.31,50.78,50.86,263815.0038
2010-09-22 10:10:00,50.87,51.0,50.18,50.21,351970.4700901097,50.87,51.0,50.18,50.21,351970.4701
2010-09-22 10:20:00,50.21,50.72,50.19,50.7,293236.347844968,50.21,50.72,50.19,50.7,293236.3478
2010-09-22 10:30:00,50.71,50.9,50.53,50.65,197698.40408207572,50.71,50.9,50.53,50.65,197698.4041
2010-09-22 10:40:00,50.63,50.67,50.43,50.48,94886.54869178156,50.63,50.67,50.43,50.48,94886.5487
2010-09-22 10:50:00,50.49,50.57,50.43,50.48,110737.16208880689,50.49,50.57,50.43,50.48,110737.1621
2010-09-22 11:00:00,50.49,50.52,50.31,50.46,142546.95472804256,50.49,50.52,50.31,50.46,142546.9547
2010-09-22 11:10:00,50.46,50.52,50.38,50.48,110954.29377917708,50.46,50.52,50.38,50.48,110954.2938
2010-09-22 11:20:00,50.49,50.62,50.46,50.57,112582.78145695364,50.49,50.62,50.46,50.57,112582.7815
2010-09-22 11:30:00,50.57,50.73,50.53,50.63,143198.3497991532,50.57,50.73,50.53,50.63,143198.3498
2010-09-22 11:40:00,50.64,50.69,50.59,50.62,76864.61839105417,50.64,50.69,50.59,50.62,76864.6184
2010-09-22 11:50:00,50.62,50.67,50.59,50.64,58734.12224514168,50.62,50.67,50.59,50.64,58734.1222
2010-09-22 12:00:00,50.65,50.68,50.62,50.64,81641.51557919879,50.65,50.68,50.62,50.64,81641.5156
2010-09-22 12:10:00,50.65,50.67,50.59,50.63,91955.27087178374,50.65,50.67,50.59,50.63,91955.2709
2010-09-22 12:20:00,50.64,50.76,50.64,50.75,150797.9589621105,50.64,50.76,50.64,50.75,150797.959
2010-09-22 12:30:00,50.75,50.76,50.6,50.61,94126.58777548584,50.75,50.76,50.6,50.61,94126.5878
2010-09-22 12:40:00,50.61,50.61,50.38,50.49,119530.99554880036,50.61,50.61,50.38,50.49,119530.9955
2010-09-22 12:50:00,50.49,50.51,50.32,50.38,84247.0958636413,50.49,50.51,50.32,50.38,84247.0959
2010-09-22 13:00:00,50.37,50.46,50.35,50.36,45489.0891325589,50.37,50.46,50.35,50.36,45489.0891
2010-09-22 13:10:00,50.35,50.4,50.33,50.4,45489.0891325589,50.35,50.4,50.33,50.4,45489.0891
2010-09-22 13:20:00,50.39,50.76,50.39,50.66,115731.19096732169,50.39,50.76,50.39,50.66,115731.191
2010-09-22 13:30:00,50.66,50.7,50.59,50.67,72847.6821192053,50.66,50.7,50.59,50.67,72847.6821
2010-09-22 13:40:00,50.67,50.67,50.58,50.6,16393.44262295082,50.67,50.67,50.58,50.6,16393.4426
2010-09-22 13:50:00,50.6,50.61,50.48,50.49,21713.169037020954,50.6,50.61,50.48,50.49,21713.169
2010-09-22 14:00:00,50.49,50.49,50.43,50.44,27575.724677016613,50.49,50.49,50.43,50.44,27575.7247
2010-09-22 14:10:00,50.44,50.76,50.41,50.71,122896.5367495386,50.44,50.76,50.41,50.71,122896.5367
2010-09-22 14:20:00,50.72,50.72,50.63,50.65,326674.62816198025,50.72,50.72,50.63,50.65,326674.6282
2010-09-22 14:30:00,50.64,50.73,50.64,50.71,132884.59450656825,50.64,50.73,50.64,50.71,132884.5945
2010-09-22 14:40:00,50.71,50.73,50.27,50.42,546194.7671262621,50.71,50.73,50.27,50.42,546194.7671
2010-09-22 14:50:00,50.42,50.45,50.31,50.37,234393.6597546412,50.42,50.45,50.31,50.37,234393.6598
2010-09-22 15:00:00,50.38,50.63,50.37,50.57,216805.99283465423,50.38,50.63,50.37,50.57,216805.9928
2010-09-22 15:10:00,50.57,50.58,50.49,50.55,181739.22483986532,50.57,50.58,50.49,50.55,181739.2248
2010-09-22 15:20:00,50.56,50.66,50.5,50.52,235262.18651612205,50.56,50.66,50.5,50.52,235262.1865
2010-09-22 15:30:00,50.52,50.69,50.52,50.65,239496.2544783411,50.52,50.69,50.52,50.65,239496.2545
2010-09-22 15:40:00,50.65,50.67,50.6,50.63,287916.62143089785,50.65,50.67,50.6,50.63,287916.6214
2010-09-22 15:50:00,50.65,50.72,50.53,50.54,622950.8196721312,50.65,50.72,50.53,50.54,622950.8197
2010-09-23 09:30:00,50.31,50.65,49.86,50.4,137227.22831397242,50.31,50.65,49.86,50.4,137227.2283
2010-09-23 09:40:00,50.43,51.06,50.4,50.99,112691.34730213876,50.43,51.06,50.4,50.99,112691.3473
2010-09-23 09:50:00,50.94,50.96,50.74,50.75,62099.66344587993,50.94,50.96,50.74,50.75,62099.6634
2010-09-23 10:00:00,50.79,50.99,50.78,50.87,112039.95223102812,50.79,50.99,50.78,50.87,112039.9522
2010-09-23 10:10:00,50.88,50.89,50.7,50.83,86961.24199326892,50.88,50.89,50.7,50.83,86961.242
2010-09-23 10:20:00,50.82,50.84,50.67,50.84,58842.68809032679,50.82,50.84,50.67,50.84,58842.6881
2010-09-23 10:30:00,50.84,50.99,50.81,50.88,73281.94549994572,50.84,50.99,50.81,50.88,73281.9455
2010-09-23 10:40:00,50.89,51.07,50.89,51.07,76973.18423623928,50.89,51.07,50.89,51.07,76973.1842
2010-09-23 10:50:00,51.07,51.17,51.0,51.12,62968.19020736076,51.07,51.17,51.0,51.12,62968.1902
2010-09-23 11:00:00,51.11,51.16,51.04,51.13,46031.91835848442,51.11,51.16,51.04,51.13,46031.9184
2010-09-23 11:10:00,51.13,51.23,51.02,51.23,54608.6201281077,51.13,51.23,51.02,51.23,54608.6201
2010-09-23 11:20:00,51.23,51.31,51.15,51.25,52111.605688850286,51.23,51.31,51.15,51.25,52111.6057
2010-09-23 11:30:00,51.24,51.32,51.2,51.25,64705.24373032244,51.24,51.32,51.2,51.25,64705.2437
2010-09-23 11:40:00,51.27,51.32,51.12,51.16,50700.24970144393,51.27,51.32,51.12,51.16,50700.2497
2010-09-23 11:50:00,51.15,51.2,51.13,51.2,45814.78666811421,51.15,51.2,51.13,51.2,45814.7867
2010-09-23 12:00:00,51.2,51.21,51.14,51.18,25512.97361849962,51.2,51.21,51.14,51.18,25512.9736
2010-09-23 12:10:00,51.18,51.19,51.12,51.19,22907.393334057106,51.18,51.19,51.12,51.19,22907.3933
2010-09-23 12:20:00,51.19,51.31,51.16,51.31,70350.66767994789,51.19,51.31,51.16,51.31,70350.6677
2010-09-23 12:30:00,51.29,51.4,51.29,51.34,44837.69406144827,51.29,51.4,51.29,51.34,44837.6941
2010-09-23 12:40:00,51.36,51.38,51.26,51.28,23233.09086961242,51.36,51.38,51.26,51.28,23233.0909
2010-09-23 12:50:00,51.27,51.31,51.25,51.25,23233.09086961242,51.27,51.31,51.25,51.25,23233.0909
2010-09-23 13:00:00,51.26,51.29,51.21,51.21,18781.891217023127,51.26,51.29,51.21,51.21,18781.8912
2010-09-23 13:10:00,51.21,51.27,51.12,51.13,50483.11801107372,51.21,51.27,51.12,51.13,50483.118
2010-09-23 13:20:00,51.13,51.21,51.12,51.19,28987.08066442297,51.13,51.21,51.12,51.19,28987.0807
2010-09-23 13:30:00,51.18,51.29,51.16,51.25,73933.34057105635,51.18,51.29,51.16,51.25,73933.3406
2010-09-23 13:40:00,51.25,51.27,51.21,51.27,24753.012702203887,51.25,51.27,51.21,51.27,24753.0127
2010-09-23 13:50:00,51.27,51.32,51.22,51.3,31918.3584844208,51.27,51.32,51.22,51.3,31918.3585
2010-09-23 14:00:00,51.29,51.34,51.26,51.29,37563.782434046254,51.29,51.34,51.26,51.29,37563.7824
2010-09-23 14:10:00,51.29,51.31,51.24,51.31,37889.47996960156,51.29,51.31,51.24,51.31,37889.48
2010-09-23 14:20:00,51.31,51.34,51.24,51.25,25730.10530886983,51.31,51.34,51.24,51.25,25730.1053
2010-09-23 14:30:00,51.26,51.37,51.23,51.25,88806.86136141571,51.26,51.37,51.23,51.25,88806.8614
2010-09-23 14:40:00,51.24,51.25,51.13,51.19,92606.66594289435,51.24,51.25,51.13,51.19,92606.6659
2010-09-23 14:50:00,51.19,51.21,51.09,51.11,140049.94028878515,51.19,51.21,51.09,51.11,140049.9403
2010-09-23 15:00:00,51.11,51.12,50.95,51.0,163934.42622950822,51.11,51.12,50.95,51.0,163934.4262
2010-09-23 15:10:00,50.99,51.03,50.95,50.98,83487.13494734556,50.99,51.03,50.95,50.98,83487.1349
2010-09-23 15:20:00,50.96,51.04,50.96,50.96,88155.46629030508,50.96,51.04,50.96,50.96,88155.4663
2010-09-23 15:30:00,50.96,51.0,50.71,50.73,253501.24850721963,50.96,51.0,50.71,50.73,253501.2485
2010-09-23 15:40:00,50.73,50.86,50.71,50.84,157203.3438280317,50.73,50.86,50.71,50.84,157203.3438
2010-09-23 15:50:00,50.84,50.99,50.8,50.92,455976.54977744,50.84,50.99,50.8,50.92,455976.5498
2010-09-24 09:30:00,51.37,51.67,51.27,51.66,207903.5935294756,51.37,51.67,51.27,51.66,207903.5935
2010-09-24 09:40:00,51.66,51.84,51.42,51.72,203669.52556725653,51.66,51.84,51.42,51.72,203669.5256
2010-09-24 09:50:00,51.71,51.81,51.63,51.78,140049.94028878515,51.71,51.81,51.63,51.78,140049.9403
2010-09-24 10:00:00,51.77,51.93,51.71,51.89,210183.4762783628,51.77,51.93,51.71,51.89,210183.4763
2010-09-24 10:10:00,51.89,52.02,51.89,51.93,75670.39409401802,51.89,52.02,51.89,51.93,75670.3941
2010-09-24 10:20:00,51.93,52.24,51.89,52.19,112691.34730213876,51.93,52.24,51.89,52.19,112691.3473
2010-09-24 10:30:00,52.19,52.2,52.06,52.15,79470.1986754967,52.19,52.2,52.06,52.15,79470.1987
2010-09-24 10:40:00,52.16,52.2,52.14,52.17,81315.81804364348,52.16,52.2,52.14,52.17,81315.818
2010-09-24 10:50:00,52.17,52.18,52.09,52.12,44186.29899033765,52.17,52.18,52.09,52.12,44186.299
2010-09-24 11:00:00,52.12,52.21,52.09,52.2,52437.3032244056,52.12,52.21,52.09,52.2,52437.3032
2010-09-24 11:10:00,52.19,52.25,52.17,52.21,79144.50113994138,52.19,52.25,52.17,52.21,79144.5011
2010-09-24 11:20:00,52.21,52.3,52.19,52.2,41255.02117033981,52.21,52.3,52.19,52.2,41255.0212
2010-09-24 11:30:00,52.19,52.29,52.17,52.27,44837.69406144827,52.19,52.29,52.17,52.27,44837.6941
2010-09-24 11:40:00,52.26,52.27,52.16,52.23,59168.385625882096,52.26,52.27,52.16,52.23,59168.3856
2010-09-24 11:50:00,52.22,52.22,52.15,52.15,37238.08489849094,52.22,52.22,52.15,52.15,37238.0849
2010-09-24 12:00:00,52.16,52.19,52.11,52.12,28987.08066442297,52.16,52.19,52.11,52.12,28987.0807
2010-09-24 12:10:00,52.12,52.13,52.06,52.07,17479.101074801867,52.12,52.13,52.06,52.07,17479.1011
2010-09-24 12:20:00,52.06,52.07,52.0,52.04,26055.802844425143,52.06,52.07,52.0,52.04,26055.8028
2010-09-24 12:30:00,52.06,52.13,52.04,52.11,32026.924329605907,52.06,52.13,52.04,52.11,32026.9243
2010-09-24 12:40:00,52.11,52.18,52.07,52.11,48963.19617848225,52.11,52.18,52.07,52.11,48963.1962
2010-09-24 12:50:00,52.12,52.13,51.96,51.98,33004.01693627185,52.12,52.13,51.96,51.98,33004.0169
2010-09-24 13:00:00,51.98,52.02,51.94,51.94,17696.232765172077,51.98,52.02,51.94,51.94,17696.2328
2010-09-24 13:10:00,51.95,52.04,51.94,51.97,42340.67962219086,51.95,52.04,51.94,51.97,42340.6796
2010-09-24 13:20:00,51.97,52.07,51.96,52.07,12810.769731842363,51.97,52.07,51.96,52.07,12810.7697
2010-09-24 13:30:00,52.07,52.11,52.02,52.08,18021.930300727392,52.07,52.11,52.02,52.08,18021.9303
2010-09-24 13:40:00,52.07,52.13,52.03,52.04,15959.1792422104,52.07,52.13,52.03,52.04,15959.1792
2010-09-24 13:50:00,52.05,52.09,52.01,52.01,15959.1792422104,52.05,52.09,52.01,52.01,15959.1792
2010-09-24 14:00:00,52.03,52.05,51.95,51.96,29747.041580718706,52.03,52.05,51.95,51.96,29747.0416
2010-09-24 14:10:00,51.96,52.01,51.91,51.99,25838.671154054937,51.96,52.01,51.91,51.99,25838.6712
2010-09-24 14:20:00,51.98,52.04,51.92,52.01,31592.660948865487,51.98,52.04,51.92,52.01,31592.6609
2010-09-24 14:30:00,52.0,52.12,52.0,52.06,17479.101074801867,52.0,52.12,52.0,52.06,17479.1011
2010-09-24 14:40:00,52.06,52.06,51.95,51.96,32895.45109108675,52.06,52.06,51.95,51.96,32895.4511
2010-09-24 14:50:00,51.96,52.01,51.89,51.9,64922.37542069265,51.96,52.01,51.89,51.9,64922.3754
2010-09-24 15:00:00,51.9,51.92,51.84,51.85,97166.43144066876,51.9,51.92,51.84,51.85,97166.4314
2010-09-24 15:10:00,51.85,51.89,51.81,51.86,86201.28107697319,51.85,51.89,51.81,51.86,86201.2811
2010-09-24 15:20:00,51.86,51.91,51.82,51.86,91955.27087178374,51.86,51.91,51.82,51.86,91955.2709
2010-09-24 15:30:00,51.86,51.86,51.78,51.85,125936.38041472153,51.86,51.86,51.78,51.85,125936.3804
2010-09-24 15:40:00,51.86,51.89,51.79,51.83,155900.55368581045,51.86,51.89,51.79,51.83,155900.5537
2010-09-24 15:50:00,51.83,51.97,51.8,51.97,390077.08175008144,51.83,51.97,51.8,51.97,390077.0818
2010-09-27 09:30:00,51.81,51.89,51.63,51.7,122787.9709043535,51.81,51.89,51.63,51.7,122787.9709
2010-09-27 09:40:00,51.69,51.76,51.49,51.5,46683.31342959505,51.69,51.76,51.49,51.5,46683.3134
2010-09-27 09:50:00,51.51,51.52,51.29,51.33,83595.70079253067,51.51,51.52,51.29,51.33,83595.7008
2010-09-27 10:00:00,51.31,51.36,51.19,51.33,73933.34057105635,51.31,51.36,51.19,51.33,73933.3406
2010-09-27 10:10:00,51.34,51.52,51.31,51.43,48420.36695255672,51.34,51.52,51.31,51.43,48420.367
2010-09-27 10:20:00,51.43,51.58,51.4,51.52,41580.71870589512,51.43,51.58,51.4,51.52,41580.7187
2010-09-27 10:30:00,51.49,51.5,51.31,51.39,27358.592986646403,51.49,51.5,51.31,51.39,27358.593
2010-09-27 10:40:00,51.38,51.39,51.25,51.25,36043.860601454784,51.38,51.39,51.25,51.25,36043.8606
2010-09-27 10:50:00,51.25,51.27,51.17,51.17,48963.19617848225,51.25,51.27,51.17,51.17,48963.1962
2010-09-27 11:00:00,51.18,51.18,51.09,51.13,39952.23102811856,51.18,51.18,51.09,51.13,39952.231
2010-09-27 11:10:00,51.12,51.13,51.04,51.12,37889.47996960156,51.12,51.13,51.04,51.12,37889.48
2010-09-27 11:20:00,51.12,51.22,51.08,51.16,38215.17750515688,51.12,51.22,51.08,51.16,38215.1775
2010-09-27 11:30:00,51.15,51.19,51.09,51.18,41472.15286071002,51.15,51.19,51.09,51.18,41472.1529
2010-09-27 11:40:00,51.18,51.18,51.07,51.1,31701.22679405059,51.18,51.18,51.07,51.1,31701.2268
2010-09-27 11:50:00,51.09,51.18,51.07,51.11,20844.642275540114,51.09,51.18,51.07,51.11,20844.6423
2010-09-27 12:00:00,51.11,51.2,51.11,51.17,26164.368689610248,51.11,51.2,51.11,51.17,26164.3687
2010-09-27 12:10:00,51.17,51.17,51.01,51.01,31158.39756812507,51.17,51.17,51.01,51.01,31158.3976
2010-09-27 12:20:00,51.02,51.02,50.9,50.97,35283.89968515905,51.02,51.02,50.9,50.97,35283.8997
2010-09-27 12:30:00,50.97,50.97,50.85,50.9,32244.05601997612,50.97,50.97,50.85,50.9,32244.056
2010-09-27 12:40:00,50.93,50.95,50.84,50.87,33981.1095429378,50.93,50.95,50.84,50.87,33981.1095
2010-09-27 12:50:00,50.87,50.88,50.82,50.84,31266.96341331017,50.87,50.88,50.82,50.84,31266.9634
2010-09-27 13:00:00,50.85,50.94,50.84,50.86,32461.187710346327,50.85,50.94,50.84,50.86,32461.1877
2010-09-27 13:10:00,50.86,50.86,50.8,50.83,30724.13418738465,50.86,50.86,50.8,50.83,30724.1342
2010-09-27 13:20:00,50.82,50.96,50.78,50.92,23993.05178590816,50.82,50.96,50.78,50.92,23993.0518
2010-09-27 13:30:00,50.91,50.99,50.89,50.96,35175.333839973944,50.91,50.99,50.89,50.96,35175.3338
2010-09-27 13:40:00,50.96,51.01,50.94,50.97,39735.09933774835,50.96,51.01,50.94,50.97,39735.0993
2010-09-27 13:50:00,50.98,51.1,50.98,51.06,40277.92856367387,50.98,51.1,50.98,51.06,40277.9286
2010-09-27 14:00:00,51.06,51.07,50.96,50.97,32569.75355553143,51.06,51.07,50.96,50.97,32569.7536
2010-09-27 14:10:00,50.96,51.07,50.95,51.0,27358.592986646403,50.96,51.07,50.95,51.0,27358.593
2010-09-27 14:20:00,51.01,51.03,50.96,50.97,24535.88101183368,51.01,51.03,50.96,50.97,24535.881
2010-09-27 14:30:00,50.98,51.01,50.95,50.96,45271.95744218869,50.98,51.01,50.95,50.96,45271.9574
2010-09-27 14:40:00,50.96,50.99,50.9,50.95,70024.97014439257,50.96,50.99,50.9,50.95,70024.9701
2010-09-27 14:50:00,50.94,50.96,50.84,50.84,25730.10530886983,50.94,50.96,50.84,50.84,25730.1053
2010-09-27 15:00:00,50.85,50.85,50.78,50.78,44946.25990663337,50.85,50.85,50.78,50.78,44946.2599
2010-09-27 15:10:00,50.78,50.79,50.72,50.74,52763.00075996092,50.78,50.79,50.72,50.74,52763.0008
2010-09-27 15:20:00,50.75,50.75,50.62,50.63,82075.77895993921,50.75,50.75,50.62,50.63,82075.779
2010-09-27 15:30:00,50.64,50.66,50.6,50.61,119205.29801324505,50.64,50.66,50.6,50.61,119205.298
2010-09-27 15:40:00,50.61,50.62,50.55,50.59,144066.87656063403,50.61,50.62,50.55,50.59,144066.8766
2010-09-27 15:50:00,50.58,50.58,50.42,50.47,397350.99337748345,50.58,50.58,50.42,50.47,397350.9934
2010-09-28 09:30:00,50.82,51.77,50.5,50.5,146129.62761915103,50.82,51.77,50.5,50.5,146129.6276
2010-09-28 09:40:00,50.47,50.82,50.47,50.74,94018.02193030072,50.47,50.82,50.47,50.74,94018.0219
2010-09-28 09:50:00,50.73,50.81,50.62,50.72,95646.50960807732,50.73,50.81,50.62,50.72,95646.5096
2010-09-28 10:00:00,50.72,50.72,50.09,50.15,195418.52133318852,50.72,50.72,50.09,50.15,195418.5213
2010-09-28 10:10:00,50.14,50.22,50.12,50.15,80338.72543697753,50.14,50.22,50.12,50.15,80338.7254
2010-09-28 10:20:00,50.14,50.35,50.12,50.2,85224.18847030724,50.14,50.35,50.12,50.2,85224.1885
2010-09-28 10:30:00,50.25,50.43,50.25,50.42,39952.23102811856,50.25,50.43,50.25,50.42,39952.231
2010-09-28 10:40:00,50.42,50.56,50.4,50.49,55368.58104440344,50.42,50.56,50.4,50.49,55368.581
2010-09-28 10:50:00,50.5,50.65,50.5,50.61,52871.56660514602,50.5,50.65,50.5,50.61,52871.5666
2010-09-28 11:00:00,50.61,50.65,50.42,50.48,72196.28704809467,50.61,50.65,50.42,50.48,72196.287
2010-09-28 11:10:00,50.48,50.67,50.48,50.62,68179.35077624579,50.48,50.67,50.48,50.62,68179.3508
2010-09-28 11:20:00,50.63,50.7,50.61,50.61,62099.66344587993,50.63,50.7,50.61,50.61,62099.6634
2010-09-28 11:30:00,50.62,50.71,50.61,50.66,52437.3032244056,50.62,50.71,50.61,50.66,52437.3032
2010-09-28 11:40:00,50.66,50.73,50.65,50.69,51894.47399848008,50.66,50.73,50.65,50.69,51894.474
2010-09-28 11:50:00,50.68,50.68,50.55,50.61,23015.95917924221,50.68,50.68,50.55,50.61,23015.9592
2010-09-28 12:00:00,50.61,50.64,50.53,50.55,40820.7577895994,50.61,50.64,50.53,50.55,40820.7578
2010-09-28 12:10:00,50.56,50.61,50.52,50.58,24535.88101183368,50.56,50.61,50.52,50.58,24535.881
2010-09-28 12:20:00,50.58,50.7,50.56,50.57,81315.81804364348,50.58,50.7,50.56,50.57,81315.818
2010-09-28 12:30:00,50.57,50.59,50.5,50.56,27901.422212571924,50.57,50.59,50.5,50.56,27901.4222
2010-09-28 12:40:00,50.57,50.67,50.52,50.52,32678.319400716537,50.57,50.67,50.52,50.52,32678.3194
2010-09-28 12:50:00,50.53,50.59,50.52,50.57,36152.42644663989,50.53,50.59,50.52,50.57,36152.4264
2010-09-28 13:00:00,50.57,50.58,50.49,50.52,37889.47996960156,50.57,50.58,50.49,50.52,37889.48
2010-09-28 13:10:00,50.53,50.59,50.5,50.57,25295.84192812941,50.53,50.59,50.5,50.57,25295.8419
2010-09-28 13:20:00,50.57,50.69,50.57,50.69,35826.728911084574,50.57,50.69,50.57,50.69,35826.7289
2010-09-28 13:30:00,50.68,50.79,50.68,50.75,50265.98632070351,50.68,50.79,50.68,50.75,50265.9863
2010-09-28 13:40:00,50.74,50.8,50.73,50.8,57322.76625773532,50.74,50.8,50.73,50.8,57322.7663
2010-09-28 13:50:00,50.79,50.95,50.79,50.94,51243.07892736945,50.79,50.95,50.79,50.94,51243.0789
2010-09-28 14:00:00,50.94,50.95,50.85,50.89,28769.948974052764,50.94,50.95,50.85,50.89,28769.949
2010-09-28 14:10:00,50.89,50.95,50.88,50.95,33981.1095429378,50.89,50.95,50.88,50.95,33981.1095
2010-09-28 14:20:00,50.95,50.96,50.86,50.9,37455.21658886115,50.95,50.96,50.86,50.9,37455.2166
2010-09-28 14:30:00,50.9,50.92,50.82,50.86,48854.63033329714,50.9,50.92,50.82,50.86,48854.6303
2010-09-28 14:40:00,50.86,50.9,50.81,50.84,56454.23949625448,50.86,50.9,50.81,50.84,56454.2395
2010-09-28 14:50:00,50.84,50.9,50.83,50.89,59385.51731625231,50.84,50.9,50.83,50.89,59385.5173
2010-09-28 15:00:00,50.88,50.93,50.8,50.92,67093.69232439475,50.88,50.93,50.8,50.92,67093.6923
2010-09-28 15:10:00,50.92,50.97,50.83,50.92,84464.22755401151,50.92,50.97,50.83,50.92,84464.2276
2010-09-28 15:20:00,50.92,50.96,50.83,50.86,51460.21061773966,50.92,50.96,50.83,50.86,51460.2106
2010-09-28 15:30:00,50.87,50.95,50.82,50.95,154706.3293887743,50.87,50.95,50.82,50.95,154706.3294
2010-09-28 15:40:00,50.96,51.0,50.88,50.99,151992.18325914667,50.96,51.0,50.88,50.99,151992.1833
2010-09-28 15:50:00,51.01,51.12,50.97,51.05,258061.01400499404,51.01,51.12,50.97,51.05,258061.014
2010-09-29 09:30:00,51.36,51.36,50.6,50.94,96297.90467918794,51.36,51.36,50.6,50.94,96297.9047
2010-09-29 09:40:00,50.93,51.13,50.89,50.9,92063.83671696884,50.93,51.13,50.89,50.9,92063.8367
2010-09-29 09:50:00,50.9,50.97,50.72,50.92,58082.72717403105,50.9,50.97,50.72,50.92,58082.7272
2010-09-29 10:00:00,50.91,51.09,50.91,51.08,67853.65324069049,50.91,51.09,50.91,51.08,67853.6532
2010-09-29 10:10:00,51.1,51.12,50.84,50.85,72304.85289327978,51.1,51.12,50.84,50.85,72304.8529
2010-09-29 10:20:00,50.85,50.85,50.67,50.8,36043.860601454784,50.85,50.85,50.67,50.8,36043.8606
2010-09-29 10:30:00,50.8,50.96,50.78,50.82,37889.47996960156,50.8,50.96,50.78,50.82,37889.48
2010-09-29 10:40:00,50.83,50.9,50.77,50.87,35392.465530344154,50.83,50.9,50.77,50.87,35392.4655
2010-09-29 10:50:00,50.87,50.96,50.78,50.96,37238.08489849094,50.87,50.96,50.78,50.96,37238.0849
2010-09-29 11:00:00,50.96,51.08,50.95,51.01,48854.63033329714,50.96,51.08,50.95,51.01,48854.6303
2010-09-29 11:10:00,51.01,51.03,50.95,50.97,37020.95320812073,51.01,51.03,50.95,50.97,37020.9532
2010-09-29 11:20:00,50.97,51.11,50.97,51.07,51460.21061773966,50.97,51.11,50.97,51.07,51460.2106
2010-09-29 11:30:00,51.05,51.15,51.05,51.08,69699.27260883726,51.05,51.15,51.05,51.08,69699.2726
2010-09-29 11:40:00,51.08,51.09,50.99,51.04,42014.98208663554,51.08,51.09,50.99,51.04,42014.9821
2010-09-29 11:50:00,51.04,51.07,50.98,51.03,38432.30919552709,51.04,51.07,50.98,51.03,38432.3092
2010-09-29 12:00:00,51.02,51.08,50.95,51.08,38975.13842145261,51.02,51.08,50.95,51.08,38975.1384
2010-09-29 12:10:00,51.07,51.16,51.07,51.11,38866.57257626751,51.07,51.16,51.07,51.11,38866.5726
2010-09-29 12:20:00,51.11,51.22,51.11,51.21,31049.831722939965,51.11,51.22,51.11,51.21,31049.8317
2010-09-29 12:30:00,51.2,51.21,50.97,51.03,48854.63033329714,51.2,51.21,50.97,51.03,48854.6303
2010-09-29 12:40:00,51.04,51.1,51.0,51.01,43643.46976441212,51.04,51.1,51.0,51.01,43643.4698
2010-09-29 12:50:00,51.01,51.03,50.97,50.99,50265.98632070351,51.01,51.03,50.97,50.99,50265.9863
2010-09-29 13:00:00,50.99,51.03,50.96,50.97,40929.3236347845,50.99,51.03,50.96,50.97,40929.3236
2010-09-29 13:10:00,50.95,51.2,50.95,51.19,46031.91835848442,50.95,51.2,50.95,51.19,46031.9184
2010-09-29 13:20:00,51.2,51.2,51.1,51.12,36260.992291824994,51.2,51.2,51.1,51.12,36260.9923
2010-09-29 13:30:00,51.11,51.13,50.99,51.02,43209.2063836717,51.11,51.13,50.99,51.02,43209.2064
2010-09-29 13:40:00,51.03,51.07,50.98,51.04,33655.41200738248,51.03,51.07,50.98,51.04,33655.412
2010-09-29 13:50:00,51.04,51.19,51.01,51.18,43209.2063836717,51.04,51.19,51.01,51.18,43209.2064
2010-09-29 14:00:00,51.18,51.31,51.18,51.28,42449.24546737597,51.18,51.31,51.18,51.28,42449.2455
2010-09-29 14:10:00,51.28,51.34,51.27,51.28,33221.14862664206,51.28,51.34,51.27,51.28,33221.1486
2010-09-29 14:20:00,51.26,51.32,51.2,51.25,132776.02866138314,51.26,51.32,51.2,51.25,132776.0287
2010-09-29 14:30:00,51.25,51.3,51.23,51.3,19541.85213331886,51.25,51.3,51.23,51.3,19541.8521
2010-09-29 14:40:00,51.31,51.33,51.28,51.3,124090.76104657476,51.31,51.33,51.28,51.3,124090.761
2010-09-29 14:50:00,51.3,51.32,51.26,51.28,40169.36271848877,51.3,51.32,51.26,51.28,40169.3627
2010-09-29 15:00:00,51.29,51.3,51.1,51.14,39192.27011182282,51.29,51.3,51.1,51.14,39192.2701
2010-09-29 15:10:00,51.13,51.13,50.94,51.04,49180.32786885246,51.13,51.13,50.94,51.04,49180.3279
2010-09-29 15:20:00,51.05,51.09,50.96,50.98,51351.64477255456,51.05,51.09,50.96,50.98,51351.6448
2010-09-29 15:30:00,50.99,51.05,50.89,51.05,113234.17652806429,50.99,51.05,50.89,51.05,113234.1765
2010-09-29 15:40:00,51.05,51.09,50.95,51.0,161545.9776354359,51.05,51.09,50.95,51.0,161545.9776
2010-09-29 15:50:00,51.0,51.02,50.89,50.99,384757.3553360113,51.0,51.02,50.89,50.99,384757.3553
2010-09-30 09:30:00,51.07,51.78,50.99,51.43,105960.26490066224,51.07,51.78,50.99,51.43,105960.2649
2010-09-30 09:40:00,51.43,51.89,51.31,51.54,95320.812072522,51.43,51.89,51.31,51.54,95320.8121
2010-09-30 09:50:00,51.54,51.62,51.36,51.43,119422.42970361524,51.54,51.62,51.36,51.43,119422.4297
2010-09-30 10:00:00,51.43,51.5,51.24,51.44,30181.304961459125,51.43,51.5,51.24,51.44,30181.305
2010-09-30 10:10:00,51.43,51.58,51.31,51.47,109325.8061014005,51.43,51.58,51.31,51.47,109325.8061
2010-09-30 10:20:00,51.46,51.55,51.38,51.53,39192.27011182282,51.46,51.55,51.38,51.53,39192.2701
2010-09-30 10:30:00,51.52,51.65,51.5,51.54,44946.25990663337,51.52,51.65,51.5,51.54,44946.2599
2010-09-30 10:40:00,51.54,51.59,51.34,51.34,28009.98805775703,51.54,51.59,51.34,51.34,28009.9881
2010-09-30 10:50:00,51.34,51.39,51.13,51.32,75344.6965584627,51.34,51.39,51.13,51.32,75344.6966
2010-09-30 11:00:00,51.32,51.32,51.12,51.15,55694.27857995874,51.32,51.32,51.12,51.15,55694.2786
2010-09-30 11:10:00,51.18,51.36,51.17,51.35,35718.16306589947,51.18,51.36,51.17,51.35,35718.1631
2010-09-30 11:20:00,51.33,51.34,51.19,51.31,65030.94126587776,51.33,51.34,51.19,51.31,65030.9413
2010-09-30 11:30:00,51.31,51.39,51.19,51.24,70676.3652155032,51.31,51.39,51.19,51.24,70676.3652
2010-09-30 11:40:00,51.24,51.3,51.19,51.26,34306.807078493104,51.24,51.3,51.19,51.26,34306.8071
2010-09-30 11:50:00,51.26,51.26,51.09,51.16,31809.792639235697,51.26,51.26,51.09,51.16,31809.7926
2010-09-30 12:00:00,51.15,51.25,51.11,51.2,58842.68809032679,51.15,51.25,51.11,51.2,58842.6881
2010-09-30 12:10:00,51.2,51.29,51.19,51.27,28335.685593312344,51.2,51.29,51.19,51.27,28335.6856
2010-09-30 12:20:00,51.28,51.33,51.25,51.26,45489.0891325589,51.28,51.33,51.25,51.26,45489.0891
2010-09-30 12:30:00,51.26,51.32,51.24,51.31,25404.40777331452,51.26,51.32,51.24,51.31,25404.4078
2010-09-30 12:40:00,51.31,51.45,51.31,51.4,34632.50461404842,51.31,51.45,51.31,51.4,34632.5046
2010-09-30 12:50:00,51.42,51.61,51.39,51.54,133101.72619693846,51.42,51.61,51.39,51.54,133101.7262
2010-09-30 13:00:00,51.55,51.67,51.54,51.66,39843.66518293345,51.55,51.67,51.54,51.66,39843.6652
2010-09-30 13:10:00,51.66,51.8,51.65,51.68,95212.24622733687,51.66,51.8,51.65,51.68,95212.2462
2010-09-30 13:20:00,51.71,51.76,51.67,51.75,22364.564108131584,51.71,51.76,51.67,51.75,22364.5641
2010-09-30 13:30:00,51.75,51.77,51.68,51.68,54608.6201281077,51.75,51.77,51.68,51.68,54608.6201
2010-09-30 13:40:00,51.67,51.76,51.66,51.71,17261.969384431657,51.67,51.76,51.66,51.71,17261.9694
2010-09-30 13:50:00,51.69,51.75,51.66,51.67,24861.578547388992,51.69,51.75,51.66,51.67,24861.5785
2010-09-30 14:00:00,51.68,51.69,51.66,51.68,22798.827488872,51.68,51.69,51.66,51.68,22798.8275
2010-09-30 14:10:00,51.67,51.71,51.62,51.62,43752.03560959722,51.67,51.71,51.62,51.62,43752.0356
2010-09-30 14:20:00,51.63,51.78,51.63,51.78,35609.597220714364,51.63,51.78,51.63,51.78,35609.5972
2010-09-30 14:30:00,51.78,51.84,51.77,51.81,63945.28281402671,51.78,51.84,51.77,51.81,63945.2828
2010-09-30 14:40:00,51.8,51.87,51.77,51.87,95212.24622733687,51.8,51.87,51.77,51.87,95212.2462
2010-09-30 14:50:00,51.87,51.89,51.8,51.81,52003.03984366518,51.87,51.89,51.8,51.81,52003.0398
2010-09-30 15:00:00,51.82,51.83,51.71,51.8,66225.16556291391,51.82,51.83,51.71,51.8,66225.1656
2010-09-30 15:10:00,51.79,51.79,51.64,51.7,92280.96840733904,51.79,51.79,51.64,51.7,92280.9684
2010-09-30 15:20:00,51.7,51.76,51.67,51.75,53740.09336662686,51.7,51.76,51.67,51.75,53740.0934
2010-09-30 15:30:00,51.76,51.8,51.74,51.78,178699.38117468246,51.76,51.8,51.74,51.78,178699.3812
2010-09-30 15:40:00,51.78,51.85,51.61,51.7,235913.58158723268,51.78,51.85,51.61,51.7,235913.5816
2010-09-30 15:50:00,51.72,51.78,51.69,51.69,274563.02247313,51.72,51.78,51.69,51.69,274563.0225
2010-10-01 09:30:00,51.55,52.04,51.55,51.65,184344.8051243079,51.55,52.04,51.55,51.65,184344.8051
2010-10-01 09:40:00,51.64,51.78,51.57,51.74,139941.37444360004,51.64,51.78,51.57,51.74,139941.3744
2010-10-01 09:50:00,51.74,51.77,51.64,51.69,124307.89273694497,51.74,51.77,51.64,51.69,124307.8927
2010-10-01 10:00:00,51.7,51.8,51.44,51.62,186298.99033763976,51.7,51.8,51.44,51.62,186298.9903
2010-10-01 10:10:00,51.62,51.91,51.6,51.81,102703.28954510912,51.62,51.91,51.6,51.81,102703.2895
2010-10-01 10:20:00,51.81,51.81,51.26,51.39,113559.8740636196,51.81,51.81,51.26,51.39,113559.8741
2010-10-01 10:30:00,51.39,51.59,51.24,51.58,138312.88676582347,51.39,51.59,51.24,51.58,138312.8868
2010-10-01 10:40:00,51.58,51.66,51.5,51.53,51243.07892736945,51.58,51.66,51.5,51.53,51243.0789
2010-10-01 10:50:00,51.52,51.64,51.46,51.58,47226.142655520576,51.52,51.64,51.46,51.58,47226.1427
2010-10-01 11:00:00,51.58,51.66,51.54,51.63,49071.76202366736,51.58,51.66,51.54,51.63,49071.762
2010-10-01 11:10:00,51.61,51.67,51.54,51.65,46466.18173922484,51.61,51.67,51.54,51.65,46466.1817
2010-10-01 11:20:00,51.65,51.67,51.56,51.66,22798.827488872,51.65,51.67,51.56,51.66,22798.8275
2010-10-01 11:30:00,51.63,51.69,51.58,51.66,27684.29052220172,51.63,51.69,51.58,51.66,27684.2905
2010-10-01 11:40:00,51.65,51.78,51.61,51.76,32244.05601997612,51.65,51.78,51.61,51.76,32244.056
2010-10-01 11:50:00,51.76,51.82,51.74,51.76,54934.317663663016,51.76,51.82,51.74,51.76,54934.3177
2010-10-01 12:00:00,51.77,51.78,51.68,51.77,57757.02963847574,51.77,51.78,51.68,51.77,57757.0296
2010-10-01 12:10:00,51.75,51.76,51.65,51.67,15307.784171099773,51.75,51.76,51.65,51.67,15307.7842
2010-10-01 12:20:00,51.68,51.7,51.65,51.66,23775.920095537946,51.68,51.7,51.65,51.66,23775.9201
2010-10-01 12:30:00,51.66,51.67,51.65,51.66,27467.158831831508,51.66,51.67,51.65,51.66,27467.1588
2010-10-01 12:40:00,51.66,51.82,51.65,51.82,51894.47399848008,51.66,51.82,51.65,51.82,51894.474
2010-10-01 12:50:00,51.81,51.92,51.81,51.92,50157.4204755184,51.81,51.92,51.81,51.92,50157.4205
2010-10-01 13:00:00,51.91,51.99,51.87,51.98,44403.430680707854,51.91,51.99,51.87,51.98,44403.4307
2010-10-01 13:10:00,51.97,52.03,51.89,51.89,36043.860601454784,51.97,52.03,51.89,51.89,36043.8606
2010-10-01 13:20:00,51.89,51.93,51.85,51.91,20301.8130496146,51.89,51.93,51.85,51.91,20301.813
2010-10-01 13:30:00,51.89,51.91,51.84,51.84,15633.481706655088,51.89,51.91,51.84,51.84,15633.4817
2010-10-01 13:40:00,51.84,51.89,51.82,51.89,15199.218325914668,51.84,51.89,51.82,51.89,15199.2183
2010-10-01 13:50:00,51.88,51.92,51.83,51.91,10422.321137770055,51.88,51.92,51.83,51.91,10422.3211
2010-10-01 14:00:00,51.89,51.91,51.84,51.86,19433.28628813376,51.89,51.91,51.84,51.86,19433.2863
2010-10-01 14:10:00,51.86,51.93,51.86,51.9,19107.58875257844,51.86,51.93,51.86,51.9,19107.5888
2010-10-01 14:20:00,51.91,51.95,51.85,51.91,28878.51481923787,51.91,51.95,51.85,51.91,28878.5148
2010-10-01 14:30:00,51.9,51.99,51.88,51.97,18456.19368146781,51.9,51.99,51.88,51.97,18456.1937
2010-10-01 14:40:00,51.97,52.03,51.93,51.99,39083.70426663772,51.97,52.03,51.93,51.99,39083.7043
2010-10-01 14:50:00,51.99,52.06,51.99,52.05,61773.965910324616,51.99,52.06,51.99,52.05,61773.9659
2010-10-01 15:00:00,52.04,52.08,52.01,52.06,66876.56063402454,52.04,52.08,52.01,52.06,66876.5606
2010-10-01 15:10:00,52.05,52.07,51.97,52.06,75236.13071327761,52.05,52.07,51.97,52.06,75236.1307
2010-10-01 15:20:00,52.05,52.09,52.01,52.03,92606.66594289435,52.05,52.09,52.01,52.03,92606.6659
2010-10-01 15:30:00,52.02,52.04,51.99,52.0,92280.96840733904,52.02,52.04,51.99,52.0,92280.9684
2010-10-01 15:40:00,52.0,52.01,51.95,51.97,117793.94202583868,52.0,52.01,51.95,51.97,117793.942
2010-10-01 15:50:00,51.98,52.09,51.97,52.05,315818.04364346975,51.98,52.09,51.97,52.05,315818.0436
2010-10-04 09:30:00,52.27,52.95,52.26,52.34,221582.89002279885,52.27,52.95,52.26,52.34,221582.89
2010-10-04 09:40:00,52.38,52.59,52.22,52.57,133753.1212680491,52.38,52.59,52.22,52.57,133753.1213
2010-10-04 09:50:00,52.57,52.65,52.12,52.21,83704.26663771577,52.57,52.65,52.12,52.21,83704.2666
2010-10-04 10:00:00,52.21,52.63,52.2,52.48,138638.58430137878,52.21,52.63,52.2,52.48,138638.5843
2010-10-04 10:10:00,52.48,52.59,52.36,52.56,77081.75008142438,52.48,52.59,52.36,52.56,77081.7501
2010-10-04 10:20:00,52.54,52.71,52.49,52.6,61556.834219954406,52.54,52.71,52.49,52.6,61556.8342
2010-10-04 10:30:00,52.6,52.83,52.57,52.62,74910.4331777223,52.6,52.83,52.57,52.62,74910.4332
2010-10-04 10:40:00,52.64,52.69,52.56,52.6,69265.00922809684,52.64,52.69,52.56,52.6,69265.0092
2010-10-04 10:50:00,52.6,52.94,52.6,52.92,86309.8469221583,52.6,52.94,52.6,52.92,86309.8469
2010-10-04 11:00:00,52.91,52.92,52.61,52.65,54608.6201281077,52.91,52.92,52.61,52.65,54608.6201
2010-10-04 11:10:00,52.65,52.66,52.32,52.35,95212.24622733687,52.65,52.66,52.32,52.35,95212.2462
2010-10-04 11:20:00,52.35,52.35,52.08,52.16,118119.639561394,52.35,52.35,52.08,52.16,118119.6396
2010-10-04 11:30:00,52.15,52.17,52.01,52.16,107697.31842362392,52.15,52.17,52.01,52.16,107697.3184
2010-10-04 11:40:00,52.17,52.2,52.12,52.16,33546.84616219738,52.17,52.2,52.12,52.16,33546.8462
2010-10-04 11:50:00,52.18,52.36,52.18,52.23,69807.83845402236,52.18,52.36,52.18,52.23,69807.8385
2010-10-04 12:00:00,52.24,52.36,52.14,52.31,73716.20888068614,52.24,52.36,52.14,52.31,73716.2089
2010-10-04 12:10:00,52.3,52.37,52.25,52.25,48746.06448811204,52.3,52.37,52.25,52.25,48746.0645
2010-10-04 12:20:00,52.24,52.24,52.06,52.11,51025.94723699924,52.24,52.24,52.06,52.11,51025.9472
2010-10-04 12:30:00,52.1,52.12,51.97,52.02,24210.18347627836,52.1,52.12,51.97,52.02,24210.1835
2010-10-04 12:40:00,52.03,52.1,51.96,52.1,44186.29899033765,52.03,52.1,51.96,52.1,44186.299
2010-10-04 12:50:00,52.1,52.13,52.03,52.12,19433.28628813376,52.1,52.13,52.03,52.12,19433.2863
2010-10-04 13:00:00,52.14,52.18,52.1,52.12,19433.28628813376,52.14,52.18,52.1,52.12,19433.2863
2010-10-04 13:10:00,52.12,52.18,52.12,52.14,20627.510585169905,52.12,52.18,52.12,52.14,20627.5106
2010-10-04 13:20:00,52.15,52.26,52.14,52.19,26272.93453479536,52.15,52.26,52.14,52.19,26272.9345
2010-10-04 13:30:00,52.19,52.19,52.08,52.13,12267.940505916838,52.19,52.19,52.08,52.13,12267.9405
2010-10-04 13:40:00,52.12,52.23,52.12,52.23,23341.65671479753,52.12,52.23,52.12,52.23,23341.6567
2010-10-04 13:50:00,52.23,52.26,52.18,52.25,32895.45109108675,52.23,52.26,52.18,52.25,32895.4511
2010-10-04 14:00:00,52.24,52.31,52.18,52.3,51243.07892736945,52.24,52.31,52.18,52.3,51243.0789
2010-10-04 14:10:00,52.3,52.33,52.18,52.2,14113.55987406362,52.3,52.33,52.18,52.2,14113.5599
2010-10-04 14:20:00,52.19,52.26,52.15,52.19,21061.773965910324,52.19,52.26,52.15,52.19,21061.774
2010-10-04 14:30:00,52.17,52.24,52.12,52.24,29529.9098903485,52.17,52.24,52.12,52.24,29529.9099
2010-10-04 14:40:00,52.24,52.28,52.22,52.24,29204.212354793184,52.24,52.28,52.22,52.24,29204.2124
2010-10-04 14:50:00,52.24,52.26,52.13,52.17,26815.76376072088,52.24,52.26,52.13,52.17,26815.7638
2010-10-04 15:00:00,52.18,52.26,52.14,52.19,38540.87504071219,52.18,52.26,52.14,52.19,38540.875
2010-10-04 15:10:00,52.19,52.21,52.12,52.17,30941.26587775486,52.19,52.21,52.12,52.17,30941.2659
2010-10-04 15:20:00,52.16,52.26,52.15,52.23,31049.831722939965,52.16,52.26,52.15,52.23,31049.8317
2010-10-04 15:30:00,52.23,52.24,52.15,52.2,50157.4204755184,52.23,52.24,52.15,52.2,50157.4205
2010-10-04 15:40:00,52.2,52.26,52.19,52.24,61448.2683747693,52.2,52.26,52.19,52.24,61448.2684
2010-10-04 15:50:00,52.23,52.24,52.19,52.19,268809.03267831943,52.23,52.24,52.19,52.19,268809.0327
2010-10-05 09:30:00,52.5,52.59,52.19,52.48,124633.59027250028,52.5,52.59,52.19,52.48,124633.5903
2010-10-05 09:40:00,52.49,52.75,52.49,52.58,124307.89273694497,52.49,52.75,52.49,52.58,124307.8927
2010-10-05 09:50:00,52.59,52.71,52.42,52.65,88046.90044511997,52.59,52.71,52.42,52.65,88046.9004
2010-10-05 10:00:00,52.67,52.84,52.47,52.77,74693.30148735209,52.67,52.84,52.47,52.77,74693.3015
2010-10-05 10:10:00,52.74,52.85,52.68,52.74,28661.38312886766,52.74,52.85,52.68,52.74,28661.3831
2010-10-05 10:20:00,52.72,52.93,52.56,52.93,36152.42644663989,52.72,52.93,52.56,52.93,36152.4264
2010-10-05 10:30:00,52.93,53.01,52.88,52.97,38323.74335034198,52.93,53.01,52.88,52.97,38323.7434
2010-10-05 10:40:00,52.94,53.06,52.88,53.0,34849.63630441863,52.94,53.06,52.88,53.0,34849.6363
2010-10-05 10:50:00,53.0,53.0,52.94,52.96,13136.467267397677,53.0,53.0,52.94,52.96,13136.4673
2010-10-05 11:00:00,52.96,52.98,52.79,52.85,27032.895451091088,52.96,52.98,52.79,52.85,27032.8955
2010-10-05 11:10:00,52.83,52.92,52.78,52.83,26055.802844425143,52.83,52.92,52.78,52.83,26055.8028
2010-10-05 11:20:00,52.82,52.91,52.8,52.89,16284.876777765716,52.82,52.91,52.8,52.89,16284.8768
2010-10-05 11:30:00,52.89,52.98,52.84,52.98,32244.05601997612,52.89,52.98,52.84,52.98,32244.056
2010-10-05 11:40:00,52.99,53.11,52.97,53.01,30615.568342199545,52.99,53.11,52.97,53.01,30615.5683
2010-10-05 11:50:00,53.02,53.11,53.02,53.09,27792.85636738682,53.02,53.11,53.02,53.09,27792.8564
2010-10-05 12:00:00,53.08,53.14,53.02,53.02,37672.34827923135,53.08,53.14,53.02,53.02,37672.3483
2010-10-05 12:10:00,53.03,53.06,53.0,53.05,12919.335577027468,53.03,53.06,53.0,53.05,12919.3356
2010-10-05 12:20:00,53.05,53.06,52.99,53.03,23341.65671479753,53.05,53.06,52.99,53.03,23341.6567
2010-10-05 12:30:00,53.03,53.08,52.99,53.06,20953.20812072522,53.03,53.08,52.99,53.06,20953.2081
2010-10-05 12:40:00,53.06,53.06,52.97,53.0,27141.4612962762,53.06,53.06,52.97,53.0,27141.4613
2010-10-05 12:50:00,53.02,53.08,53.01,53.06,14113.55987406362,53.02,53.08,53.01,53.06,14113.5599
2010-10-05 13:00:00,53.07,53.21,53.05,53.19,32895.45109108675,53.07,53.21,53.05,53.19,32895.4511
2010-10-05 13:10:00,53.18,53.21,53.14,53.18,49831.72293996309,53.18,53.21,53.14,53.18,49831.7229
2010-10-05 13:20:00,53.18,53.29,53.16,53.19,70024.97014439257,53.18,53.29,53.16,53.19,70024.9701
2010-10-05 13:30:00,53.18,53.24,53.14,53.18,14222.125719248725,53.18,53.24,53.14,53.18,14222.1257
2010-10-05 13:40:00,53.18,53.25,53.18,53.22,44294.86483552275,53.18,53.25,53.18,53.22,44294.8648
2010-10-05 13:50:00,53.21,53.28,53.21,53.21,26164.368689610248,53.21,53.28,53.21,53.21,26164.3687
2010-10-05 14:00:00,53.19,53.25,53.1,53.12,55802.84442514385,53.19,53.25,53.1,53.12,55802.8444
2010-10-05 14:10:00,53.12,53.15,53.06,53.06,28444.25143849745,53.12,53.15,53.06,53.06,28444.2514
2010-10-05 14:20:00,53.06,53.07,52.96,53.0,33112.58278145696,53.06,53.07,52.96,53.0,33112.5828
2010-10-05 14:30:00,53.0,53.06,52.94,52.95,55151.449354033226,53.0,53.06,52.94,52.95,55151.4494
2010-10-05 14:40:00,52.95,53.04,52.94,53.03,63728.1511236565,52.95,53.04,52.94,53.03,63728.1511
2010-10-05 14:50:00,53.03,53.12,53.03,53.09,36695.25567256541,53.03,53.12,53.03,53.09,36695.2557
2010-10-05 15:00:00,53.1,53.12,53.07,53.07,34849.63630441863,53.1,53.12,53.07,53.07,34849.6363
2010-10-05 15:10:00,53.07,53.24,53.06,53.21,62859.62436217566,53.07,53.24,53.06,53.21,62859.6244
2010-10-05 15:20:00,53.2,53.24,53.17,53.18,38975.13842145261,53.2,53.24,53.17,53.18,38975.1384
2010-10-05 15:30:00,53.18,53.18,53.08,53.1,52654.43491477581,53.18,53.18,53.08,53.1,52654.4349
2010-10-05 15:40:00,53.09,53.1,52.97,53.0,120942.35153620673,53.09,53.1,52.97,53.0,120942.3515
2010-10-05 15:50:00,53.01,53.06,52.97,52.97,231245.2502442732,53.01,53.06,52.97,52.97,231245.2502
2010-10-06 09:30:00,52.8,52.82,52.47,52.64,64379.54619476713,52.8,52.82,52.47,52.64,64379.5462
2010-10-06 09:40:00,52.65,52.7,52.31,52.32,82292.91065030942,52.65,52.7,52.31,52.32,82292.9107
2010-10-06 09:50:00,52.31,52.61,52.31,52.46,47551.84019107589,52.31,52.61,52.31,52.46,47551.8402
2010-10-06 10:00:00,52.44,52.54,52.39,52.41,68830.74584735642,52.44,52.54,52.39,52.41,68830.7458
2010-10-06 10:10:00,52.41,52.44,52.34,52.39,28661.38312886766,52.41,52.44,52.34,52.39,28661.3831
2010-10-06 10:20:00,52.39,52.39,52.13,52.2,71436.32613179894,52.39,52.39,52.13,52.2,71436.3261
2010-10-06 10:30:00,52.19,52.26,52.07,52.07,51785.90815329498,52.19,52.26,52.07,52.07,51785.9082
2010-10-06 10:40:00,52.08,52.13,52.01,52.03,63619.58527847139,52.08,52.13,52.01,52.03,63619.5853
2010-10-06 10:50:00,52.03,52.18,52.01,52.17,57214.20041255021,52.03,52.18,52.01,52.17,57214.2004
2010-10-06 11:00:00,52.16,52.22,52.12,52.17,38540.87504071219,52.16,52.22,52.12,52.17,38540.875
2010-10-06 11:10:00,52.16,52.27,52.13,52.13,38432.30919552709,52.16,52.27,52.13,52.13,38432.3092
2010-10-06 11:20:00,52.13,52.16,52.05,52.06,48746.06448811204,52.13,52.16,52.05,52.06,48746.0645
2010-10-06 11:30:00,52.06,52.13,52.05,52.13,56779.93703180979,52.06,52.13,52.05,52.13,56779.937
2010-10-06 11:40:00,52.12,52.18,52.1,52.18,14439.257409618936,52.12,52.18,52.1,52.18,14439.2574
2010-10-06 11:50:00,52.19,52.26,52.19,52.21,17261.969384431657,52.19,52.26,52.19,52.21,17261.9694
2010-10-06 12:00:00,52.22,52.33,52.22,52.29,34415.37292367821,52.22,52.33,52.22,52.29,34415.3729
2010-10-06 12:10:00,52.28,52.28,52.22,52.24,8902.399305178591,52.28,52.28,52.22,52.24,8902.3993
2010-10-06 12:20:00,52.23,52.26,52.19,52.24,17587.666919986972,52.23,52.26,52.19,52.24,17587.6669
2010-10-06 12:30:00,52.24,52.27,52.23,52.24,10313.755292584952,52.24,52.27,52.23,52.24,10313.7553
2010-10-06 12:40:00,52.24,52.24,52.18,52.19,8142.438388882858,52.24,52.24,52.18,52.19,8142.4384
2010-10-06 12:50:00,52.19,52.24,52.16,52.19,16176.31093258061,52.19,52.24,52.16,52.19,16176.3109
2010-10-06 13:00:00,52.19,52.2,52.1,52.1,20301.8130496146,52.19,52.2,52.1,52.1,20301.813
2010-10-06 13:10:00,52.08,52.14,51.96,52.0,34849.63630441863,52.08,52.14,51.96,52.0,34849.6363
2010-10-06 13:20:00,52.0,52.08,52.0,52.06,43100.640538486594,52.0,52.08,52.0,52.06,43100.6405
2010-10-06 13:30:00,52.06,52.07,51.91,51.94,27141.4612962762,52.06,52.07,51.91,51.94,27141.4613
2010-10-06 13:40:00,51.91,51.93,51.87,51.93,21821.73488220606,51.91,51.93,51.87,51.93,21821.7349
2010-10-06 13:50:00,51.92,51.95,51.83,51.89,34523.938768863314,51.92,51.95,51.83,51.89,34523.9388
2010-10-06 14:00:00,51.89,51.95,51.83,51.93,54282.92259255239,51.89,51.95,51.83,51.93,54282.9226
2010-10-06 14:10:00,51.92,51.92,51.77,51.8,37780.91412441646,51.92,51.92,51.77,51.8,37780.9141
2010-10-06 14:20:00,51.79,51.87,51.78,51.82,65139.50711106286,51.79,51.87,51.78,51.82,65139.5071
2010-10-06 14:30:00,51.83,51.97,51.83,51.95,65790.9021821735,51.83,51.97,51.83,51.95,65790.9022
2010-10-06 14:40:00,51.94,51.95,51.87,51.91,111714.2546954728,51.94,51.95,51.87,51.91,111714.2547
2010-10-06 14:50:00,51.91,51.93,51.87,51.88,52220.17153403539,51.91,51.93,51.87,51.88,52220.1715
2010-10-06 15:00:00,51.89,51.95,51.88,51.91,38649.4408858973,51.89,51.95,51.88,51.91,38649.4409
2010-10-06 15:10:00,51.91,51.93,51.88,51.9,54825.75181847791,51.91,51.93,51.88,51.9,54825.7518
2010-10-06 15:20:00,51.9,51.98,51.89,51.94,70133.53598957768,51.9,51.98,51.89,51.94,70133.536
2010-10-06 15:30:00,51.93,52.01,51.92,52.01,134838.77971990014,51.93,52.01,51.92,52.01,134838.7797
2010-10-06 15:40:00,52.01,52.09,51.99,52.08,87178.37368363913,52.01,52.09,51.99,52.08,87178.3737
2010-10-06 15:50:00,52.09,52.18,52.04,52.16,313538.1608945826,52.09,52.18,52.04,52.16,313538.1609
2010-10-07 09:30:00,52.16,52.26,51.9,52.06,46249.05004885463,52.16,52.26,51.9,52.06,46249.05
2010-10-07 09:40:00,52.06,52.06,51.78,51.81,40603.62609922919,52.06,52.06,51.78,51.81,40603.6261
2010-10-07 09:50:00,51.83,52.0,51.8,51.97,46900.44511996526,51.83,52.0,51.8,51.97,46900.4451
2010-10-07 10:00:00,51.96,52.14,51.94,52.13,35935.29475626968,51.96,52.14,51.94,52.13,35935.2948
2010-10-07 10:10:00,52.14,52.24,52.09,52.18,32352.62186516122,52.14,52.24,52.09,52.18,32352.6219
2010-10-07 10:20:00,52.17,52.56,52.17,52.55,42883.508848116384,52.17,52.56,52.17,52.55,42883.5088
2010-10-07 10:30:00,52.56,52.59,52.48,52.5,75778.95993920312,52.56,52.59,52.48,52.5,75778.9599
2010-10-07 10:40:00,52.51,52.53,52.42,52.48,34523.938768863314,52.51,52.53,52.42,52.48,34523.9388
2010-10-07 10:50:00,52.48,52.55,52.39,52.41,21061.773965910324,52.48,52.55,52.39,52.41,21061.774
2010-10-07 11:00:00,52.41,52.44,52.36,52.39,12376.506351101943,52.41,52.44,52.36,52.39,12376.5064
2010-10-07 11:10:00,52.36,52.41,52.31,52.33,12376.506351101943,52.36,52.41,52.31,52.33,12376.5064
2010-10-07 11:20:00,52.33,52.44,52.33,52.39,13787.862338508306,52.33,52.44,52.33,52.39,13787.8623
2010-10-07 11:30:00,52.38,52.53,52.38,52.51,12267.940505916838,52.38,52.53,52.38,52.51,12267.9405
2010-10-07 11:40:00,52.51,52.54,52.5,52.51,13679.296493323202,52.51,52.54,52.5,52.51,13679.2965
2010-10-07 11:50:00,52.5,52.53,52.45,52.49,12810.769731842363,52.5,52.53,52.45,52.49,12810.7697
2010-10-07 12:00:00,52.48,52.48,52.42,52.46,11942.242970361523,52.48,52.48,52.42,52.46,11942.243
2010-10-07 12:10:00,52.47,52.49,52.41,52.43,17913.364455542287,52.47,52.49,52.41,52.43,17913.3645
2010-10-07 12:20:00,52.44,52.46,52.36,52.37,13679.296493323202,52.44,52.46,52.36,52.37,13679.2965
2010-10-07 12:30:00,52.36,52.37,52.19,52.22,27250.02714146129,52.36,52.37,52.19,52.22,27250.0271
2010-10-07 12:40:00,52.21,52.24,52.15,52.2,23124.52502442732,52.21,52.24,52.15,52.2,23124.525
2010-10-07 12:50:00,52.19,52.27,52.18,52.25,11507.979589621104,52.19,52.27,52.18,52.25,11507.9796
2010-10-07 13:00:00,52.25,52.49,52.24,52.49,31049.831722939965,52.25,52.49,52.24,52.49,31049.8317
2010-10-07 13:10:00,52.49,52.56,52.48,52.5,29204.212354793184,52.49,52.56,52.48,52.5,29204.2124
2010-10-07 13:20:00,52.5,52.55,52.5,52.52,16067.745087395506,52.5,52.55,52.5,52.52,16067.7451
2010-10-07 13:30:00,52.51,52.56,52.49,52.51,18347.627836282707,52.51,52.56,52.49,52.51,18347.6278
2010-10-07 13:40:00,52.5,52.54,52.47,52.5,29747.041580718706,52.5,52.54,52.47,52.5,29747.0416
2010-10-07 13:50:00,52.49,52.65,52.48,52.59,68396.482466616,52.49,52.65,52.48,52.59,68396.4825
2010-10-07 14:00:00,52.6,52.63,52.51,52.55,20518.944739984803,52.6,52.63,52.51,52.55,20518.9447
2010-10-07 14:10:00,52.55,52.71,52.55,52.66,33546.84616219738,52.55,52.71,52.55,52.66,33546.8462
2010-10-07 14:20:00,52.65,52.69,52.58,52.58,19433.28628813376,52.65,52.69,52.58,52.58,19433.2863
2010-10-07 14:30:00,52.59,52.59,52.55,52.56,16284.876777765716,52.59,52.59,52.55,52.56,16284.8768
2010-10-07 14:40:00,52.57,52.6,52.51,52.54,18999.022907393333,52.57,52.6,52.51,52.54,18999.0229
2010-10-07 14:50:00,52.54,52.6,52.5,52.59,24427.31516664857,52.54,52.6,52.5,52.59,24427.3152
2010-10-07 15:00:00,52.6,52.6,52.52,52.52,35609.597220714364,52.6,52.6,52.52,52.52,35609.5972
2010-10-07 15:10:00,52.53,52.53,52.49,52.5,34198.241233308,52.53,52.53,52.49,52.5,34198.2412
2010-10-07 15:20:00,52.5,52.54,52.49,52.54,29747.041580718706,52.5,52.54,52.49,52.54,29747.0416
2010-10-07 15:30:00,52.53,52.59,52.5,52.57,46357.615894039736,52.53,52.59,52.5,52.57,46357.6159
2010-10-07 15:40:00,52.58,52.59,52.53,52.54,48094.669417001416,52.58,52.59,52.53,52.54,48094.6694
2010-10-07 15:50:00,52.54,52.85,52.5,52.72,447291.2821626316,52.54,52.85,52.5,52.72,447291.2822
2010-10-08 09:30:00,52.66,52.83,52.43,52.83,48528.93279774183,52.66,52.83,52.43,52.83,48528.9328
2010-10-08 09:40:00,52.83,52.96,52.64,52.64,41146.45532515471,52.83,52.96,52.64,52.64,41146.4553
2010-10-08 09:50:00,52.66,52.92,52.66,52.82,30832.700032569755,52.66,52.92,52.66,52.82,30832.7
2010-10-08 10:00:00,52.8,53.02,52.8,52.88,32026.924329605907,52.8,53.02,52.8,52.88,32026.9243
2010-10-08 10:10:00,52.88,53.03,52.87,52.95,37238.08489849094,52.88,53.03,52.87,52.95,37238.0849
2010-10-08 10:20:00,52.95,52.96,52.8,52.85,67853.65324069049,52.95,52.96,52.8,52.85,67853.6532
2010-10-08 10:30:00,52.84,52.86,52.77,52.83,33004.01693627185,52.84,52.86,52.77,52.83,33004.0169
2010-10-08 10:40:00,52.82,52.94,52.79,52.79,40386.49440885898,52.82,52.94,52.79,52.79,40386.4944
2010-10-08 10:50:00,52.79,52.87,52.79,52.86,23233.09086961242,52.79,52.87,52.79,52.86,23233.0909
2010-10-08 11:00:00,52.87,53.01,52.87,52.95,36043.860601454784,52.87,53.01,52.87,52.95,36043.8606
2010-10-08 11:10:00,52.94,53.05,52.93,53.04,50374.55216588861,52.94,53.05,52.93,53.04,50374.5522
2010-10-08 11:20:00,53.05,53.34,53.05,53.32,75344.6965584627,53.05,53.34,53.05,53.32,75344.6966
2010-10-08 11:30:00,53.32,53.53,53.32,53.41,99012.05080881556,53.32,53.53,53.32,53.41,99012.0508
2010-10-08 11:40:00,53.41,53.46,53.36,53.37,49614.59124959288,53.41,53.46,53.36,53.37,49614.5912
2010-10-08 11:50:00,53.37,53.61,53.36,53.54,107914.45011399414,53.37,53.61,53.36,53.54,107914.4501
2010-10-08 12:00:00,53.54,53.55,53.35,53.4,21061.773965910324,53.54,53.55,53.35,53.4,21061.774
2010-10-08 12:10:00,53.41,53.41,53.38,53.38,22798.827488872,53.41,53.41,53.38,53.38,22798.8275
2010-10-08 12:20:00,53.38,53.39,53.38,53.39,16284.876777765716,53.38,53.39,53.38,53.39,16284.8768
2010-10-08 12:30:00,53.38,53.41,53.38,53.41,56671.37118662469,53.38,53.41,53.38,53.41,56671.3712
2010-10-08 12:40:00,53.41,53.59,53.38,53.55,37998.04581478667,53.41,53.59,53.38,53.55,37998.0458
2010-10-08 12:50:00,53.55,53.55,53.42,53.44,24753.012702203887,53.55,53.55,53.42,53.44,24753.0127
2010-10-08 13:00:00,53.44,53.48,53.41,53.41,17479.101074801867,53.44,53.48,53.41,53.41,17479.1011
2010-10-08 13:10:00,53.41,53.43,53.38,53.39,20084.681359244383,53.41,53.43,53.38,53.39,20084.6814
2010-10-08 13:20:00,53.39,53.39,53.29,53.3,35718.16306589947,53.39,53.39,53.29,53.3,35718.1631
2010-10-08 13:30:00,53.31,53.31,53.23,53.26,32786.88524590164,53.31,53.31,53.23,53.26,32786.8852
2010-10-08 13:40:00,53.25,53.26,53.16,53.21,54391.48843773749,53.25,53.26,53.16,53.21,54391.4884
2010-10-08 13:50:00,53.21,53.34,53.2,53.34,59385.51731625231,53.21,53.34,53.2,53.34,59385.5173
2010-10-08 14:00:00,53.34,53.35,53.22,53.29,33004.01693627185,53.34,53.35,53.22,53.29,33004.0169
2010-10-08 14:10:00,53.29,53.32,53.27,53.28,29638.4757355336,53.29,53.32,53.27,53.28,29638.4757
2010-10-08 14:20:00,53.29,53.43,53.28,53.38,40386.49440885898,53.29,53.43,53.28,53.38,40386.4944
2010-10-08 14:30:00,53.38,53.38,53.29,53.32,29204.212354793184,53.38,53.38,53.29,53.32,29204.2124
2010-10-08 14:40:00,53.31,53.31,53.22,53.23,81207.25219845837,53.31,53.31,53.22,53.23,81207.2522
2010-10-08 14:50:00,53.22,53.25,53.2,53.23,55368.58104440344,53.22,53.25,53.2,53.23,55368.581
2010-10-08 15:00:00,53.23,53.25,53.18,53.24,65030.94126587776,53.23,53.25,53.18,53.24,65030.9413
2010-10-08 15:10:00,53.23,53.24,53.19,53.21,60362.60992291825,53.23,53.24,53.19,53.21,60362.6099
2010-10-08 15:20:00,53.23,53.23,53.12,53.14,53197.264140701336,53.23,53.23,53.12,53.14,53197.2641
2010-10-08 15:30:00,53.14,53.19,53.12,53.18,99120.61665400064,53.14,53.19,53.12,53.18,99120.6167
2010-10-08 15:40:00,53.19,53.23,53.13,53.16,105308.86982955162,53.19,53.23,53.13,53.16,105308.8698
2010-10-08 15:50:00,53.14,53.22,53.05,53.05,225382.6946042775,53.14,53.22,53.05,53.05,225382.6946
2010-10-11 09:30:00,52.95,52.97,52.7,52.83,35283.89968515905,52.95,52.97,52.7,52.83,35283.8997
2010-10-11 09:40:00,52.85,53.09,52.83,52.98,24970.144392574097,52.85,53.09,52.83,52.98,24970.1444
2010-10-11 09:50:00,52.98,53.01,52.78,52.78,22038.86657257627,52.98,53.01,52.78,52.78,22038.8666
2010-10-11 10:00:00,52.79,52.94,52.74,52.74,18564.75952665292,52.79,52.94,52.74,52.74,18564.7595
2010-10-11 10:10:00,52.74,52.81,52.7,52.72,23341.65671479753,52.74,52.81,52.7,52.72,23341.6567
2010-10-11 10:20:00,52.73,52.84,52.71,52.8,16284.876777765716,52.73,52.84,52.71,52.8,16284.8768
2010-10-11 10:30:00,52.82,52.86,52.72,52.83,17044.837694061447,52.82,52.86,52.72,52.83,17044.8377
2010-10-11 10:40:00,52.83,52.84,52.64,52.76,41255.02117033981,52.83,52.84,52.64,52.76,41255.0212
2010-10-11 10:50:00,52.76,52.86,52.76,52.81,7165.345782216915,52.76,52.86,52.76,52.81,7165.3458
2010-10-11 11:00:00,52.83,52.87,52.76,52.78,21713.169037020954,52.83,52.87,52.76,52.78,21713.169
2010-10-11 11:10:00,52.8,52.84,52.75,52.81,28227.11974812724,52.8,52.84,52.75,52.81,28227.1197
2010-10-11 11:20:00,52.79,52.81,52.74,52.78,51568.77646292477,52.79,52.81,52.74,52.78,51568.7765
2010-10-11 11:30:00,52.78,52.81,52.68,52.73,53957.22505699707,52.78,52.81,52.68,52.73,53957.2251
2010-10-11 11:40:00,52.74,52.78,52.67,52.72,23450.22255998263,52.74,52.78,52.67,52.72,23450.2226
2010-10-11 11:50:00,52.73,52.73,52.59,52.59,25730.10530886983,52.73,52.73,52.59,52.59,25730.1053
2010-10-11 12:00:00,52.59,52.6,52.49,52.53,31049.831722939965,52.59,52.6,52.49,52.53,31049.8317
2010-10-11 12:10:00,52.53,52.55,52.44,52.45,40060.79687330366,52.53,52.55,52.44,52.45,40060.7969
2010-10-11 12:20:00,52.45,52.48,52.37,52.41,75453.26240364781,52.45,52.48,52.37,52.41,75453.2624
2010-10-11 12:30:00,52.41,52.48,52.35,52.42,42883.508848116384,52.41,52.48,52.35,52.42,42883.5088
2010-10-11 12:40:00,52.43,52.48,52.41,52.48,17696.232765172077,52.43,52.48,52.41,52.48,17696.2328
2010-10-11 12:50:00,52.48,52.52,52.45,52.5,21278.90565628053,52.48,52.52,52.45,52.5,21278.9057
2010-10-11 13:00:00,52.49,52.5,52.48,52.5,13787.862338508306,52.49,52.5,52.48,52.5,13787.8623
2010-10-11 13:10:00,52.5,52.51,52.48,52.5,23884.48594072305,52.5,52.51,52.48,52.5,23884.4859
2010-10-11 13:20:00,52.5,52.51,52.48,52.51,21387.47150146564,52.5,52.51,52.48,52.51,21387.4715
2010-10-11 13:30:00,52.51,52.58,52.51,52.57,9445.228531104114,52.51,52.58,52.51,52.57,9445.2285
2010-10-11 13:40:00,52.56,52.57,52.49,52.55,11942.242970361523,52.56,52.57,52.49,52.55,11942.243
2010-10-11 13:50:00,52.57,52.58,52.48,52.5,22690.261643686896,52.57,52.58,52.48,52.5,22690.2616
2010-10-11 14:00:00,52.5,52.58,52.45,52.57,86635.54445771361,52.5,52.58,52.45,52.57,86635.5445
2010-10-11 14:10:00,52.58,52.59,52.53,52.55,28769.948974052764,52.58,52.59,52.53,52.55,28769.949
2010-10-11 14:20:00,52.55,52.59,52.53,52.59,27901.422212571924,52.55,52.59,52.53,52.59,27901.4222
2010-10-11 14:30:00,52.59,52.6,52.54,52.57,33872.54369775269,52.59,52.6,52.54,52.57,33872.5437
2010-10-11 14:40:00,52.58,52.61,52.56,52.59,18673.325371838026,52.58,52.61,52.56,52.59,18673.3254
2010-10-11 14:50:00,52.59,52.64,52.58,52.59,28009.98805775703,52.59,52.64,52.58,52.59,28009.9881
2010-10-11 15:00:00,52.61,52.66,52.6,52.66,23667.35425035284,52.61,52.66,52.6,52.66,23667.3543
2010-10-11 15:10:00,52.65,52.66,52.56,52.56,59059.819780697,52.65,52.66,52.56,52.56,59059.8198
2010-10-11 15:20:00,52.56,52.58,52.48,52.49,53631.52752144176,52.56,52.58,52.48,52.49,53631.5275
2010-10-11 15:30:00,52.5,52.52,52.38,52.4,113668.43990880468,52.5,52.52,52.38,52.4,113668.4399
2010-10-11 15:40:00,52.41,52.53,52.39,52.53,49397.45955922267,52.41,52.53,52.39,52.53,49397.4596
2010-10-11 15:50:00,52.53,52.58,52.49,52.54,120399.5223102812,52.53,52.58,52.49,52.54,120399.5223
2010-10-12 09:30:00,52.56,52.56,51.8,51.85,116056.888502877,52.56,52.56,51.8,51.85,116056.8885
2010-10-12 09:40:00,51.85,51.96,51.66,51.8,112582.78145695364,51.85,51.96,51.66,51.8,112582.7815
2010-10-12 09:50:00,51.79,51.82,51.56,51.66,153403.53924655303,51.79,51.82,51.56,51.66,153403.5392
2010-10-12 10:00:00,51.68,51.86,51.63,51.76,65899.4680273586,51.68,51.86,51.63,51.76,65899.468
2010-10-12 10:10:00,51.78,52.15,51.78,52.04,76864.61839105417,51.78,52.15,51.78,52.04,76864.6184
2010-10-12 10:20:00,52.06,52.15,52.01,52.01,39626.53349256324,52.06,52.15,52.01,52.01,39626.5335
2010-10-12 10:30:00,52.01,52.06,51.92,52.01,28769.948974052764,52.01,52.06,51.92,52.01,28769.949
2010-10-12 10:40:00,52.01,52.23,51.95,52.12,52654.43491477581,52.01,52.23,51.95,52.12,52654.4349
2010-10-12 10:50:00,52.13,52.27,52.13,52.22,67527.95570513517,52.13,52.27,52.13,52.22,67527.9557
2010-10-12 11:00:00,52.23,52.3,52.13,52.13,41906.41624145044,52.23,52.3,52.13,52.13,41906.4162
2010-10-12 11:10:00,52.12,52.14,52.07,52.08,45054.82575181848,52.12,52.14,52.07,52.08,45054.8258
2010-10-12 11:20:00,52.08,52.16,52.08,52.16,17587.666919986972,52.08,52.16,52.08,52.16,17587.6669
2010-10-12 11:30:00,52.16,52.21,52.12,52.13,34849.63630441863,52.16,52.21,52.12,52.13,34849.6363
2010-10-12 11:40:00,52.12,52.18,52.11,52.17,19107.58875257844,52.12,52.18,52.11,52.17,19107.5888
2010-10-12 11:50:00,52.16,52.27,52.15,52.22,17804.798610357182,52.16,52.27,52.15,52.22,17804.7986
2010-10-12 12:00:00,52.2,52.22,52.14,52.17,31158.39756812507,52.2,52.22,52.14,52.17,31158.3976
2010-10-12 12:10:00,52.17,52.18,52.12,52.16,14004.994028878516,52.17,52.18,52.12,52.16,14004.994
2010-10-12 12:20:00,52.16,52.18,52.04,52.04,23341.65671479753,52.16,52.18,52.04,52.04,23341.6567
2010-10-12 12:30:00,52.05,52.13,52.0,52.08,10313.755292584952,52.05,52.13,52.0,52.08,10313.7553
2010-10-12 12:40:00,52.1,52.15,52.1,52.13,9228.096840733906,52.1,52.15,52.1,52.13,9228.0968
2010-10-12 12:50:00,52.13,52.19,52.13,52.19,7708.175008142439,52.13,52.19,52.13,52.19,7708.175
2010-10-12 13:00:00,52.19,52.24,52.18,52.23,18781.891217023127,52.19,52.24,52.18,52.23,18781.8912
2010-10-12 13:10:00,52.23,52.27,52.23,52.27,7382.477472587125,52.23,52.27,52.23,52.27,7382.4775
2010-10-12 13:20:00,52.27,52.27,52.18,52.18,18890.45706220823,52.27,52.27,52.18,52.18,18890.4571
2010-10-12 13:30:00,52.17,52.18,52.13,52.17,18781.891217023127,52.17,52.18,52.13,52.17,18781.8912
2010-10-12 13:40:00,52.17,52.26,52.17,52.25,9336.662685919013,52.17,52.26,52.17,52.25,9336.6627
2010-10-12 13:50:00,52.25,52.27,52.17,52.19,13570.730648138097,52.25,52.27,52.17,52.19,13570.7306
2010-10-12 14:00:00,52.19,52.27,52.1,52.15,76538.92085549886,52.19,52.27,52.1,52.15,76538.9209
2010-10-12 14:10:00,52.15,52.38,52.14,52.32,70024.97014439257,52.15,52.38,52.14,52.32,70024.9701
2010-10-12 14:20:00,52.31,52.33,52.24,52.31,30398.43665182933,52.31,52.33,52.24,52.31,30398.4367
2010-10-12 14:30:00,52.32,52.34,52.13,52.18,39626.53349256324,52.32,52.34,52.13,52.18,39626.5335
2010-10-12 14:40:00,52.2,52.34,52.2,52.3,18564.75952665292,52.2,52.34,52.2,52.3,18564.7595
2010-10-12 14:50:00,52.3,52.35,52.27,52.34,31158.39756812507,52.3,52.35,52.27,52.34,31158.3976
2010-10-12 15:00:00,52.33,52.34,52.27,52.3,36478.1239821952,52.33,52.34,52.27,52.3,36478.124
2010-10-12 15:10:00,52.3,52.4,52.29,52.36,50483.11801107372,52.3,52.4,52.29,52.36,50483.118
2010-10-12 15:20:00,52.36,52.59,52.35,52.59,71110.62859624362,52.36,52.59,52.35,52.59,71110.6286
2010-10-12 15:30:00,52.59,52.59,52.48,52.48,52111.605688850286,52.59,52.59,52.48,52.48,52111.6057
2010-10-12 15:40:00,52.48,52.49,52.48,52.48,47443.27434589079,52.48,52.49,52.48,52.48,47443.2743
2010-10-12 15:50:00,52.5,52.55,52.38,52.44,124633.59027250028,52.5,52.55,52.38,52.44,124633.5903
2010-10-13 09:30:00,52.49,52.79,52.25,52.33,57431.33210292042,52.49,52.79,52.25,52.33,57431.3321
2010-10-13 09:40:00,52.34,52.55,52.34,52.49,44403.430680707854,52.34,52.55,52.34,52.49,44403.4307
2010-10-13 09:50:00,52.48,52.55,52.45,52.48,57431.33210292042,52.48,52.55,52.45,52.48,57431.3321
2010-10-13 10:00:00,52.48,52.55,52.45,52.48,27032.895451091088,52.48,52.55,52.45,52.48,27032.8955
2010-10-13 10:10:00,52.48,52.59,52.39,52.45,26598.632070350668,52.48,52.59,52.39,52.45,26598.6321
2010-10-13 10:20:00,52.46,52.53,52.39,52.4,18456.19368146781,52.46,52.53,52.39,52.4,18456.1937
2010-10-13 10:30:00,52.41,52.62,52.4,52.56,43534.90391922701,52.41,52.62,52.4,52.56,43534.9039
2010-10-13 10:40:00,52.55,52.56,52.4,52.44,23233.09086961242,52.55,52.56,52.4,52.44,23233.0909
2010-10-13 10:50:00,52.44,52.58,52.41,52.58,15416.350016284878,52.44,52.58,52.41,52.58,15416.35
2010-10-13 11:00:00,52.57,52.62,52.51,52.58,35392.465530344154,52.57,52.62,52.51,52.58,35392.4655
2010-10-13 11:10:00,52.59,52.59,52.47,52.51,20193.24720442949,52.59,52.59,52.47,52.51,20193.2472
2010-10-13 11:20:00,52.51,52.55,52.48,52.53,18456.19368146781,52.51,52.55,52.48,52.53,18456.1937
2010-10-13 11:30:00,52.53,52.53,52.45,52.45,15524.915861469985,52.53,52.53,52.45,52.45,15524.9159
2010-10-13 11:40:00,52.44,52.5,52.36,52.5,22255.99826294648,52.44,52.5,52.36,52.5,22255.9983
2010-10-13 11:50:00,52.5,52.55,52.48,52.55,8468.135924438173,52.5,52.55,52.48,52.55,8468.1359
2010-10-13 12:00:00,52.55,52.59,52.55,52.59,16502.008468135926,52.55,52.59,52.55,52.59,16502.0085
2010-10-13 12:10:00,52.59,52.59,52.52,52.58,16827.70600369124,52.59,52.59,52.52,52.58,16827.706
2010-10-13 12:20:00,52.58,52.67,52.58,52.66,12159.374660731732,52.58,52.67,52.58,52.66,12159.3747
2010-10-13 12:30:00,52.66,52.72,52.62,52.69,18890.45706220823,52.66,52.72,52.62,52.69,18890.4571
2010-10-13 12:40:00,52.68,52.71,52.63,52.68,15633.481706655088,52.68,52.71,52.63,52.68,15633.4817
2010-10-13 12:50:00,52.67,52.73,52.67,52.69,11616.54543480621,52.67,52.73,52.67,52.69,11616.5454
2010-10-13 13:00:00,52.68,52.76,52.67,52.71,18890.45706220823,52.68,52.76,52.67,52.71,18890.4571
2010-10-13 13:10:00,52.71,52.78,52.69,52.76,12050.80881554663,52.71,52.78,52.69,52.76,12050.8088
2010-10-13 13:20:00,52.76,52.82,52.73,52.78,24210.18347627836,52.76,52.82,52.73,52.78,24210.1835
2010-10-13 13:30:00,52.79,52.87,52.77,52.87,25187.276082944307,52.79,52.87,52.77,52.87,25187.2761
2010-10-13 13:40:00,52.87,52.89,52.81,52.83,29095.64650960808,52.87,52.89,52.81,52.83,29095.6465
2010-10-13 13:50:00,52.83,52.89,52.83,52.88,13570.730648138097,52.83,52.89,52.83,52.88,13570.7306
2010-10-13 14:00:00,52.88,52.94,52.86,52.92,25947.23699924004,52.88,52.94,52.86,52.92,25947.237
2010-10-13 14:10:00,52.92,52.95,52.87,52.87,26490.066225165563,52.92,52.95,52.87,52.87,26490.0662
2010-10-13 14:20:00,52.87,52.91,52.86,52.9,16827.70600369124,52.87,52.91,52.86,52.9,16827.706
2010-10-13 14:30:00,52.91,52.93,52.82,52.83,20410.37889479969,52.91,52.93,52.82,52.83,20410.3789
2010-10-13 14:40:00,52.83,52.83,52.73,52.74,36803.82151775052,52.83,52.83,52.73,52.74,36803.8215
2010-10-13 14:50:00,52.74,52.79,52.72,52.75,39952.23102811856,52.74,52.79,52.72,52.75,39952.231
2010-10-13 15:00:00,52.76,52.76,52.65,52.66,57757.02963847574,52.76,52.76,52.65,52.66,57757.0296
2010-10-13 15:10:00,52.66,52.71,52.62,52.69,51894.47399848008,52.66,52.71,52.62,52.69,51894.474
2010-10-13 15:20:00,52.69,52.71,52.63,52.63,51351.64477255456,52.69,52.71,52.63,52.63,51351.6448
2010-10-13 15:30:00,52.64,52.71,52.64,52.67,35718.16306589947,52.64,52.71,52.64,52.67,35718.1631
2010-10-13 15:40:00,52.67,52.72,52.63,52.65,78384.54022364564,52.67,52.72,52.63,52.65,78384.5402
2010-10-13 15:50:00,52.65,52.7,52.6,52.68,172728.2596895017,52.65,52.7,52.6,52.68,172728.2597
2010-10-14 09:30:00,52.44,52.67,52.34,52.55,55802.84442514385,52.44,52.67,52.34,52.55,55802.8444
2010-10-14 09:40:00,52.51,52.72,52.51,52.59,41146.45532515471,52.51,52.72,52.51,52.59,41146.4553
2010-10-14 09:50:00,52.59,52.59,52.39,52.44,51460.21061773966,52.59,52.59,52.39,52.44,51460.2106
2010-10-14 10:00:00,52.43,52.69,52.39,52.53,43100.640538486594,52.43,52.69,52.39,52.53,43100.6405
2010-10-14 10:10:00,52.53,52.55,52.39,52.44,39517.96764737814,52.53,52.55,52.39,52.44,39517.9676
2010-10-14 10:20:00,52.46,52.5,52.38,52.44,22473.12995331669,52.46,52.5,52.38,52.44,22473.13
2010-10-14 10:30:00,52.43,52.48,52.36,52.48,15524.915861469985,52.43,52.48,52.36,52.48,15524.9159
2010-10-14 10:40:00,52.47,52.48,52.36,52.44,19324.72044294865,52.47,52.48,52.36,52.44,19324.7204
2010-10-14 10:50:00,52.42,52.5,52.36,52.38,18456.19368146781,52.42,52.5,52.36,52.38,18456.1937
2010-10-14 11:00:00,52.38,52.39,52.3,52.36,19541.85213331886,52.38,52.39,52.3,52.36,19541.8521
2010-10-14 11:10:00,52.36,52.46,52.36,52.41,10748.018673325372,52.36,52.46,52.36,52.41,10748.0187
2010-10-14 11:20:00,52.41,52.49,52.36,52.38,19541.85213331886,52.41,52.49,52.36,52.38,19541.8521
2010-10-14 11:30:00,52.39,52.41,52.3,52.33,29964.173271088915,52.39,52.41,52.3,52.33,29964.1733
2010-10-14 11:40:00,52.33,52.39,52.28,52.34,24753.012702203887,52.33,52.39,52.28,52.34,24753.0127
2010-10-14 11:50:00,52.33,52.43,52.32,52.42,10205.189447399847,52.33,52.43,52.32,52.42,10205.1894
2010-10-14 12:00:00,52.43,52.49,52.43,52.46,13679.296493323202,52.43,52.49,52.43,52.46,13679.2965
2010-10-14 12:10:00,52.44,52.49,52.4,52.4,13787.862338508306,52.44,52.49,52.4,52.4,13787.8623
2010-10-14 12:20:00,52.4,52.4,52.24,52.25,71762.02366735425,52.4,52.4,52.24,52.25,71762.0237
2010-10-14 12:30:00,52.27,52.39,52.26,52.36,14330.69156443383,52.27,52.39,52.26,52.36,14330.6916
2010-10-14 12:40:00,52.34,52.41,52.31,52.36,24318.749321463467,52.34,52.41,52.31,52.36,24318.7493
2010-10-14 12:50:00,52.36,52.43,52.36,52.4,11616.54543480621,52.36,52.43,52.36,52.4,11616.5454
2010-10-14 13:00:00,52.4,52.42,52.3,52.33,38540.87504071219,52.4,52.42,52.3,52.33,38540.875
2010-10-14 13:10:00,52.33,52.36,52.28,52.3,33112.58278145696,52.33,52.36,52.28,52.3,33112.5828
2010-10-14 13:20:00,52.3,52.3,52.24,52.27,15524.915861469985,52.3,52.3,52.24,52.27,15524.9159
2010-10-14 13:30:00,52.28,52.39,52.25,52.38,26598.632070350668,52.28,52.39,52.25,52.38,26598.6321
2010-10-14 13:40:00,52.37,52.41,52.33,52.41,7708.175008142439,52.37,52.41,52.33,52.41,7708.175
2010-10-14 13:50:00,52.4,52.42,52.34,52.39,119530.99554880036,52.4,52.42,52.34,52.39,119530.9955
2010-10-14 14:00:00,52.39,52.4,52.33,52.34,12919.335577027468,52.39,52.4,52.33,52.34,12919.3356
2010-10-14 14:10:00,52.36,52.36,52.23,52.27,19216.154597763543,52.36,52.36,52.23,52.27,19216.1546
2010-10-14 14:20:00,52.27,52.28,52.14,52.17,25404.40777331452,52.27,52.28,52.14,52.17,25404.4078
2010-10-14 14:30:00,52.17,52.22,52.13,52.16,18456.19368146781,52.17,52.22,52.13,52.16,18456.1937
2010-10-14 14:40:00,52.16,52.19,52.1,52.15,15524.915861469985,52.16,52.19,52.1,52.15,15524.9159
2010-10-14 14:50:00,52.15,52.17,52.05,52.07,18456.19368146781,52.15,52.17,52.05,52.07,18456.1937
2010-10-14 15:00:00,52.07,52.13,52.03,52.13,31049.831722939965,52.07,52.13,52.03,52.13,31049.8317
2010-10-14 15:10:00,52.13,52.27,52.12,52.25,63293.88774291608,52.13,52.27,52.12,52.25,63293.8877
2010-10-14 15:20:00,52.25,52.36,52.25,52.31,44294.86483552275,52.25,52.36,52.25,52.31,44294.8648
2010-10-14 15:30:00,52.3,52.35,52.27,52.29,73173.37965476062,52.3,52.35,52.27,52.29,73173.3797
2010-10-14 15:40:00,52.3,52.31,52.26,52.3,51243.07892736945,52.3,52.31,52.26,52.3,51243.0789
2010-10-14 15:50:00,52.31,52.48,52.3,52.48,199761.1551405928,52.31,52.48,52.3,52.48,199761.1551
2010-10-15 09:30:00,52.72,52.72,52.21,52.36,378351.9704700901,52.72,52.72,52.21,52.36,378351.9705
2010-10-15 09:40:00,52.36,52.63,52.31,52.43,68939.31169254152,52.36,52.63,52.31,52.43,68939.3117
2010-10-15 09:50:00,52.43,52.59,52.31,52.49,67202.25816957986,52.43,52.59,52.31,52.49,67202.2582
2010-10-15 10:00:00,52.51,52.57,52.45,52.49,259038.10661166,52.51,52.57,52.45,52.49,259038.1066
2010-10-15 10:10:00,52.49,52.5,52.21,52.25,78818.80360438606,52.49,52.5,52.21,52.25,78818.8036
2010-10-15 10:20:00,52.26,52.31,52.22,52.3,60362.60992291825,52.26,52.31,52.22,52.3,60362.6099
2010-10-15 10:30:00,52.3,52.34,52.2,52.34,54174.35674736728,52.3,52.34,52.2,52.34,54174.3567
2010-10-15 10:40:00,52.36,52.38,52.27,52.34,64270.98034958202,52.36,52.38,52.27,52.34,64270.9803
2010-10-15 10:50:00,52.35,52.51,52.27,52.42,60362.60992291825,52.35,52.51,52.27,52.42,60362.6099
2010-10-15 11:00:00,52.43,52.54,52.41,52.5,42449.24546737597,52.43,52.54,52.41,52.5,42449.2455
2010-10-15 11:10:00,52.5,52.56,52.42,52.45,37455.21658886115,52.5,52.56,52.42,52.45,37455.2166
2010-10-15 11:20:00,52.44,52.48,52.44,52.44,28444.25143849745,52.44,52.48,52.44,52.44,28444.2514
2010-10-15 11:30:00,52.44,52.54,52.41,52.54,40386.49440885898,52.44,52.54,52.41,52.54,40386.4944
2010-10-15 11:40:00,52.55,52.64,52.5,52.52,60905.439148843776,52.55,52.64,52.5,52.52,60905.4391
2010-10-15 11:50:00,52.52,52.56,52.45,52.46,30289.87080664423,52.52,52.56,52.45,52.46,30289.8708
2010-10-15 12:00:00,52.46,52.51,52.39,52.43,26707.197915535773,52.46,52.51,52.39,52.43,26707.1979
2010-10-15 12:10:00,52.41,52.54,52.39,52.54,20193.24720442949,52.41,52.54,52.39,52.54,20193.2472
2010-10-15 12:20:00,52.54,52.59,52.53,52.56,31809.792639235697,52.54,52.59,52.53,52.56,31809.7926
2010-10-15 12:30:00,52.57,52.59,52.52,52.56,44077.73314515254,52.57,52.59,52.52,52.56,44077.7331
2010-10-15 12:40:00,52.57,52.59,52.56,52.58,28552.817283682554,52.57,52.59,52.56,52.58,28552.8173
2010-10-15 12:50:00,52.59,52.66,52.57,52.63,37238.08489849094,52.59,52.66,52.57,52.63,37238.0849
2010-10-15 13:00:00,52.63,52.71,52.62,52.71,35826.728911084574,52.63,52.71,52.62,52.71,35826.7289
2010-10-15 13:10:00,52.73,52.83,52.72,52.83,58734.12224514168,52.73,52.83,52.72,52.83,58734.1222
2010-10-15 13:20:00,52.83,52.94,52.83,52.91,28444.25143849745,52.83,52.94,52.83,52.91,28444.2514
2010-10-15 13:30:00,52.92,52.94,52.87,52.88,17479.101074801867,52.92,52.94,52.87,52.88,17479.1011
2010-10-15 13:40:00,52.87,52.88,52.77,52.78,22147.43241776137,52.87,52.88,52.77,52.78,22147.4324
2010-10-15 13:50:00,52.78,52.81,52.7,52.76,30507.00249701444,52.78,52.81,52.7,52.76,30507.0025
2010-10-15 14:00:00,52.76,52.78,52.7,52.76,26598.632070350668,52.76,52.78,52.7,52.76,26598.6321
2010-10-15 14:10:00,52.75,52.81,52.72,52.76,27467.158831831508,52.75,52.81,52.72,52.76,27467.1588
2010-10-15 14:20:00,52.76,52.86,52.75,52.83,27358.592986646403,52.76,52.86,52.75,52.83,27358.593
2010-10-15 14:30:00,52.83,52.91,52.8,52.8,38323.74335034198,52.83,52.91,52.8,52.8,38323.7434
2010-10-15 14:40:00,52.8,52.83,52.75,52.82,22147.43241776137,52.8,52.83,52.75,52.82,22147.4324
2010-10-15 14:50:00,52.82,52.84,52.79,52.82,17370.535229616762,52.82,52.84,52.79,52.82,17370.5352
2010-10-15 15:00:00,52.83,52.83,52.76,52.8,46140.484203669526,52.83,52.83,52.76,52.8,46140.4842
2010-10-15 15:10:00,52.79,52.92,52.77,52.89,50917.38139181414,52.79,52.92,52.77,52.89,50917.3814
2010-10-15 15:20:00,52.9,52.96,52.86,52.93,50591.68385625882,52.9,52.96,52.86,52.93,50591.6839
2010-10-15 15:30:00,52.94,53.05,52.88,53.03,80881.55466290306,52.94,53.05,52.88,53.03,80881.5547
2010-10-15 15:40:00,53.03,53.1,53.01,53.08,131798.9360547172,53.03,53.1,53.01,53.08,131798.9361
2010-10-15 15:50:00,53.08,53.12,52.99,53.11,157746.17305395723,53.08,53.12,52.99,53.11,157746.1731
2010-10-18 09:30:00,52.85,53.05,52.74,52.99,79795.89621105201,52.85,53.05,52.74,52.99,79795.8962
2010-10-18 09:40:00,52.99,53.25,52.78,53.24,73281.94549994572,52.99,53.25,52.78,53.24,73281.9455
2010-10-18 09:50:00,53.24,53.41,53.19,53.2,42123.54793182065,53.24,53.41,53.19,53.2,42123.5479
2010-10-18 10:00:00,53.21,53.31,53.01,53.06,68396.482466616,53.21,53.31,53.01,53.06,68396.4825
2010-10-18 10:10:00,53.03,53.15,52.97,53.0,40712.19194441429,53.03,53.15,52.97,53.0,40712.1919
2010-10-18 10:20:00,53.01,53.14,52.97,53.12,45489.0891325589,53.01,53.14,52.97,53.12,45489.0891
2010-10-18 10:30:00,53.13,53.24,53.1,53.23,25730.10530886983,53.13,53.24,53.1,53.23,25730.1053
2010-10-18 10:40:00,53.25,53.32,53.22,53.25,24753.012702203887,53.25,53.32,53.22,53.25,24753.0127
2010-10-18 10:50:00,53.25,53.42,53.25,53.34,35501.03137552926,53.25,53.42,53.25,53.34,35501.0314
2010-10-18 11:00:00,53.36,53.38,53.13,53.2,41472.15286071002,53.36,53.38,53.13,53.2,41472.1529
2010-10-18 11:10:00,53.22,53.22,53.08,53.22,17804.798610357182,53.22,53.22,53.08,53.22,17804.7986
2010-10-18 11:20:00,53.22,53.26,53.18,53.2,18673.325371838026,53.22,53.26,53.18,53.2,18673.3254
2010-10-18 11:30:00,53.2,53.25,53.12,53.22,24427.31516664857,53.2,53.25,53.12,53.22,24427.3152
2010-10-18 11:40:00,53.23,53.24,53.15,53.16,9119.5309955488,53.23,53.24,53.15,53.16,9119.531
2010-10-18 11:50:00,53.16,53.24,53.15,53.24,15633.481706655088,53.16,53.24,53.15,53.24,15633.4817
2010-10-18 12:00:00,53.24,53.29,53.21,53.28,17913.364455542287,53.24,53.29,53.21,53.28,17913.3645
2010-10-18 12:10:00,53.26,53.27,53.22,53.25,13787.862338508306,53.26,53.27,53.22,53.25,13787.8623
2010-10-18 12:20:00,53.25,53.31,53.23,53.29,13679.296493323202,53.25,53.31,53.23,53.29,13679.2965
2010-10-18 12:30:00,53.28,53.29,53.2,53.23,13245.033112582782,53.28,53.29,53.2,53.23,13245.0331
2010-10-18 12:40:00,53.23,53.29,53.23,53.24,10856.584518510475,53.23,53.29,53.23,53.24,10856.5845
2010-10-18 12:50:00,53.24,53.28,53.16,53.18,20844.642275540114,53.24,53.28,53.16,53.18,20844.6423
2010-10-18 13:00:00,53.18,53.27,53.18,53.27,21604.60319183585,53.18,53.27,53.18,53.27,21604.6032
2010-10-18 13:10:00,53.28,53.33,53.27,53.29,11399.413744436,53.28,53.33,53.27,53.29,11399.4137
2010-10-18 13:20:00,53.3,53.38,53.29,53.34,7056.77993703181,53.3,53.38,53.29,53.34,7056.7799
2010-10-18 13:30:00,53.35,53.41,53.33,53.4,15090.652480729565,53.35,53.41,53.33,53.4,15090.6525
2010-10-18 13:40:00,53.39,53.52,53.36,53.5,94343.71946585603,53.39,53.52,53.36,53.5,94343.7195
2010-10-18 13:50:00,53.5,53.58,53.5,53.57,38649.4408858973,53.5,53.58,53.5,53.57,38649.4409
2010-10-18 14:00:00,53.56,53.63,53.56,53.62,30615.568342199545,53.56,53.63,53.56,53.62,30615.5683
2010-10-18 14:10:00,53.63,53.71,53.59,53.69,32786.88524590164,53.63,53.71,53.59,53.69,32786.8852
2010-10-18 14:20:00,53.69,53.76,53.67,53.72,37889.47996960156,53.69,53.76,53.67,53.72,37889.48
2010-10-18 14:30:00,53.71,53.73,53.61,53.62,33872.54369775269,53.71,53.73,53.61,53.62,33872.5437
2010-10-18 14:40:00,53.62,53.74,53.61,53.71,44837.69406144827,53.62,53.74,53.61,53.71,44837.6941
2010-10-18 14:50:00,53.72,53.76,53.69,53.73,49614.59124959288,53.72,53.76,53.69,53.73,49614.5912
2010-10-18 15:00:00,53.73,53.89,53.72,53.88,62751.05851699055,53.73,53.89,53.72,53.88,62751.0585
2010-10-18 15:10:00,53.88,53.88,53.74,53.74,74910.4331777223,53.88,53.88,53.74,53.74,74910.4332
2010-10-18 15:20:00,53.75,53.83,53.71,53.82,61448.2683747693,53.75,53.83,53.71,53.82,61448.2684
2010-10-18 15:30:00,53.81,53.88,53.76,53.87,82292.91065030942,53.81,53.88,53.76,53.87,82292.9107
2010-10-18 15:40:00,53.86,53.9,53.83,53.88,68505.0483118011,53.86,53.9,53.83,53.88,68505.0483
2010-10-18 15:50:00,53.88,53.93,53.81,53.91,195961.3505591141,53.88,53.93,53.81,53.91,195961.3506
2010-10-19 09:30:00,53.78,54.23,53.72,54.2,144284.00825100424,53.78,54.23,53.72,54.2,144284.0083
2010-10-19 09:40:00,54.2,54.23,53.47,53.48,98143.52404733472,54.2,54.23,53.47,53.48,98143.524
2010-10-19 09:50:00,53.49,53.55,53.18,53.43,116382.58603843232,53.49,53.55,53.18,53.43,116382.586
2010-10-19 10:00:00,53.42,53.76,53.31,53.54,71653.45782216915,53.42,53.76,53.31,53.54,71653.4578
2010-10-19 10:10:00,53.54,53.64,53.38,53.6,65465.20464661818,53.54,53.64,53.38,53.6,65465.2046
2010-10-19 10:20:00,53.62,53.68,53.55,53.68,44294.86483552275,53.62,53.68,53.55,53.68,44294.8648
2010-10-19 10:30:00,53.68,53.86,53.63,53.63,37238.08489849094,53.68,53.86,53.63,53.63,37238.0849
2010-10-19 10:40:00,53.64,53.8,53.56,53.78,35175.333839973944,53.64,53.8,53.56,53.78,35175.3338
2010-10-19 10:50:00,53.78,53.86,53.65,53.77,28444.25143849745,53.78,53.86,53.65,53.77,28444.2514
2010-10-19 11:00:00,53.76,53.89,53.76,53.8,33004.01693627185,53.76,53.89,53.76,53.8,33004.0169
2010-10-19 11:10:00,53.8,53.87,53.72,53.76,26815.76376072088,53.8,53.87,53.72,53.76,26815.7638
2010-10-19 11:20:00,53.76,53.76,53.65,53.72,31484.09510368038,53.76,53.76,53.65,53.72,31484.0951
2010-10-19 11:30:00,53.73,53.88,53.73,53.82,23775.920095537946,53.73,53.88,53.73,53.82,23775.9201
2010-10-19 11:40:00,53.8,53.88,53.75,53.86,14113.55987406362,53.8,53.88,53.75,53.86,14113.5599
2010-10-19 11:50:00,53.84,53.91,53.81,53.87,28335.685593312344,53.84,53.91,53.81,53.87,28335.6856
2010-10-19 12:00:00,53.86,53.86,53.66,53.67,18673.325371838026,53.86,53.86,53.66,53.67,18673.3254
2010-10-19 12:10:00,53.68,53.79,53.66,53.76,14439.257409618936,53.68,53.79,53.66,53.76,14439.2574
2010-10-19 12:20:00,53.77,53.78,53.7,53.71,18130.496145912497,53.77,53.78,53.7,53.71,18130.4961
2010-10-19 12:30:00,53.71,53.71,53.48,53.53,33546.84616219738,53.71,53.71,53.48,53.53,33546.8462
2010-10-19 12:40:00,53.52,53.64,53.52,53.64,20084.681359244383,53.52,53.64,53.52,53.64,20084.6814
2010-10-19 12:50:00,53.66,53.77,53.63,53.77,25947.23699924004,53.66,53.77,53.63,53.77,25947.237
2010-10-19 13:00:00,53.77,53.77,53.68,53.69,14764.95494517425,53.77,53.77,53.68,53.69,14764.9549
2010-10-19 13:10:00,53.69,53.73,53.6,53.66,28769.948974052764,53.69,53.73,53.6,53.66,28769.949
2010-10-19 13:20:00,53.65,53.67,53.41,53.42,28009.98805775703,53.65,53.67,53.41,53.42,28009.9881
2010-10-19 13:30:00,53.42,53.52,53.42,53.5,22581.69579850179,53.42,53.52,53.42,53.5,22581.6958
2010-10-19 13:40:00,53.51,53.63,53.51,53.62,44294.86483552275,53.51,53.63,53.51,53.62,44294.8648
2010-10-19 13:50:00,53.61,53.62,53.5,53.59,43209.2063836717,53.61,53.62,53.5,53.59,43209.2064
2010-10-19 14:00:00,53.6,53.6,53.3,53.41,167517.09912061665,53.6,53.6,53.3,53.41,167517.0991
2010-10-19 14:10:00,53.4,53.48,53.33,53.37,59711.21485180762,53.4,53.48,53.33,53.37,59711.2149
2010-10-19 14:20:00,53.37,53.4,53.28,53.33,45489.0891325589,53.37,53.4,53.28,53.33,45489.0891
2010-10-19 14:30:00,53.32,53.41,53.28,53.32,42992.07469330149,53.32,53.41,53.28,53.32,42992.0747
2010-10-19 14:40:00,53.34,53.45,53.34,53.42,50265.98632070351,53.34,53.45,53.34,53.42,50265.9863
2010-10-19 14:50:00,53.43,53.51,53.35,53.49,66767.99478883944,53.43,53.51,53.35,53.49,66767.9948
2010-10-19 15:00:00,53.49,53.53,53.4,53.43,76647.48670068396,53.49,53.53,53.4,53.43,76647.4867
2010-10-19 15:10:00,53.42,53.53,53.36,53.51,79904.46205623711,53.42,53.53,53.36,53.51,79904.4621
2010-10-19 15:20:00,53.51,53.53,53.39,53.45,68505.0483118011,53.51,53.53,53.39,53.45,68505.0483
2010-10-19 15:30:00,53.44,53.5,53.35,53.47,82292.91065030942,53.44,53.5,53.35,53.47,82292.9107
2010-10-19 15:40:00,53.46,53.57,53.46,53.52,101400.49940288786,53.46,53.57,53.46,53.52,101400.4994
2010-10-19 15:50:00,53.52,53.76,53.49,53.68,218868.7438931712,53.52,53.76,53.49,53.68,218868.7439
2010-10-20 09:30:00,53.44,53.64,53.18,53.22,99772.01172511128,53.44,53.64,53.18,53.22,99772.0117
2010-10-20 09:40:00,53.23,53.73,53.22,53.67,190098.7949191185,53.23,53.73,53.22,53.67,190098.7949
2010-10-20 09:50:00,53.66,53.88,53.59,53.63,40169.36271848877,53.66,53.88,53.59,53.63,40169.3627
2010-10-20 10:00:00,53.64,53.82,53.53,53.78,36803.82151775052,53.64,53.82,53.53,53.78,36803.8215
2010-10-20 10:10:00,53.8,53.82,53.57,53.73,37998.04581478667,53.8,53.82,53.57,53.73,37998.0458
2010-10-20 10:20:00,53.7,53.72,53.55,53.71,14439.257409618936,53.7,53.72,53.55,53.71,14439.2574
2010-10-20 10:30:00,53.7,53.82,53.7,53.73,24644.446857018786,53.7,53.82,53.7,53.73,24644.4469
2010-10-20 10:40:00,53.73,53.99,53.73,53.96,17479.101074801867,53.73,53.99,53.73,53.96,17479.1011
2010-10-20 10:50:00,53.97,54.07,53.94,54.07,18890.45706220823,53.97,54.07,53.94,54.07,18890.4571
2010-10-20 11:00:00,54.07,54.26,53.99,54.26,57105.63456736511,54.07,54.26,53.99,54.26,57105.6346
2010-10-20 11:10:00,54.27,54.31,54.12,54.28,39735.09933774835,54.27,54.31,54.12,54.28,39735.0993
2010-10-20 11:20:00,54.29,54.34,54.2,54.31,38432.30919552709,54.29,54.34,54.2,54.31,38432.3092
2010-10-20 11:30:00,54.3,54.44,54.29,54.34,45814.78666811421,54.3,54.44,54.29,54.34,45814.7867
2010-10-20 11:40:00,54.34,54.41,54.32,54.34,26381.50037998045,54.34,54.41,54.32,54.34,26381.5004
2010-10-20 11:50:00,54.34,54.4,54.32,54.37,21170.33981109543,54.34,54.4,54.32,54.37,21170.3398
2010-10-20 12:00:00,54.36,54.4,54.32,54.35,28878.51481923787,54.36,54.4,54.32,54.35,28878.5148
2010-10-20 12:10:00,54.35,54.38,54.23,54.26,30724.13418738465,54.35,54.38,54.23,54.26,30724.1342
2010-10-20 12:20:00,54.26,54.29,54.19,54.29,17044.837694061447,54.26,54.29,54.19,54.29,17044.8377
2010-10-20 12:30:00,54.3,54.32,54.17,54.25,21713.169037020954,54.3,54.32,54.17,54.25,21713.169
2010-10-20 12:40:00,54.24,54.31,54.23,54.29,28009.98805775703,54.24,54.31,54.23,54.29,28009.9881
2010-10-20 12:50:00,54.3,54.35,54.28,54.35,24210.18347627836,54.3,54.35,54.28,54.35,24210.1835
2010-10-20 13:00:00,54.35,54.44,54.34,54.44,36043.860601454784,54.35,54.44,54.34,54.44,36043.8606
2010-10-20 13:10:00,54.43,54.54,54.38,54.43,29529.9098903485,54.43,54.54,54.38,54.43,29529.9099
2010-10-20 13:20:00,54.43,54.51,54.34,54.37,34089.675388122894,54.43,54.51,54.34,54.37,34089.6754
2010-10-20 13:30:00,54.36,54.38,54.34,54.35,27250.02714146129,54.36,54.38,54.34,54.35,27250.0271
2010-10-20 13:40:00,54.36,54.36,54.24,54.3,48420.36695255672,54.36,54.36,54.24,54.3,48420.367
2010-10-20 13:50:00,54.3,54.31,54.28,54.29,17587.666919986972,54.3,54.31,54.28,54.29,17587.6669
2010-10-20 14:00:00,54.29,54.32,54.16,54.2,48854.63033329714,54.29,54.32,54.16,54.2,48854.6303
2010-10-20 14:10:00,54.2,54.34,54.2,54.34,24101.61763109326,54.2,54.34,54.2,54.34,24101.6176
2010-10-20 14:20:00,54.34,54.37,54.3,54.34,19216.154597763543,54.34,54.37,54.3,54.34,19216.1546
2010-10-20 14:30:00,54.34,54.42,54.32,54.39,46466.18173922484,54.34,54.42,54.32,54.39,46466.1817
2010-10-20 14:40:00,54.4,54.4,54.23,54.25,40820.7577895994,54.4,54.4,54.23,54.25,40820.7578
2010-10-20 14:50:00,54.24,54.37,54.24,54.37,32569.75355553143,54.24,54.37,54.24,54.37,32569.7536
2010-10-20 15:00:00,54.36,54.36,54.25,54.31,54500.0542829226,54.36,54.36,54.25,54.31,54500.0543
2010-10-20 15:10:00,54.3,54.38,54.28,54.29,55042.88350884812,54.3,54.38,54.28,54.29,55042.8835
2010-10-20 15:20:00,54.29,54.44,54.29,54.43,67310.82401476496,54.29,54.44,54.29,54.43,67310.824
2010-10-20 15:30:00,54.43,54.44,54.2,54.28,68722.18000217131,54.43,54.44,54.2,54.28,68722.18
2010-10-20 15:40:00,54.28,54.35,54.24,54.24,109434.3719465856,54.28,54.35,54.24,54.24,109434.3719
2010-10-20 15:50:00,54.25,54.27,54.01,54.03,579307.3499077191,54.25,54.27,54.01,54.03,579307.3499
2010-10-21 09:30:00,53.9,54.06,53.7,53.79,115079.79589621106,53.9,54.06,53.7,53.79,115079.7959
2010-10-21 09:40:00,53.78,53.9,53.51,53.88,84898.49093475193,53.78,53.9,53.51,53.88,84898.4909
2010-10-21 09:50:00,53.88,53.98,53.81,53.89,34958.202149603734,53.88,53.98,53.81,53.89,34958.2021
2010-10-21 10:00:00,53.91,54.03,53.78,53.91,100206.2751058517,53.91,54.03,53.78,53.91,100206.2751
2010-10-21 10:10:00,53.92,54.03,53.82,53.96,50700.24970144393,53.92,54.03,53.82,53.96,50700.2497
2010-10-21 10:20:00,53.97,54.11,53.86,53.94,35283.89968515905,53.97,54.11,53.86,53.94,35283.8997
2010-10-21 10:30:00,53.94,54.06,53.94,54.0,17153.403539246552,53.94,54.06,53.94,54.0,17153.4035
2010-10-21 10:40:00,54.0,54.11,53.94,54.03,21713.169037020954,54.0,54.11,53.94,54.03,21713.169
2010-10-21 10:50:00,54.02,54.1,53.99,54.1,11182.282054065792,54.02,54.1,53.99,54.1,11182.2821
2010-10-21 11:00:00,54.11,54.11,53.97,54.02,12159.374660731732,54.11,54.11,53.97,54.02,12159.3747
2010-10-21 11:10:00,54.02,54.03,53.91,53.99,28987.08066442297,54.02,54.03,53.91,53.99,28987.0807
2010-10-21 11:20:00,54.0,54.05,53.84,53.93,19758.98382368907,54.0,54.05,53.84,53.93,19758.9838
2010-10-21 11:30:00,53.94,54.05,53.83,53.86,18130.496145912497,53.94,54.05,53.83,53.86,18130.4961
2010-10-21 11:40:00,53.86,53.9,53.68,53.73,49180.32786885246,53.86,53.9,53.68,53.73,49180.3279
2010-10-21 11:50:00,53.75,53.9,53.75,53.89,14982.086635544458,53.75,53.9,53.75,53.89,14982.0866
2010-10-21 12:00:00,53.89,53.96,53.85,53.91,17479.101074801867,53.89,53.96,53.85,53.91,17479.1011
2010-10-21 12:10:00,53.91,53.92,53.79,53.87,20084.681359244383,53.91,53.92,53.79,53.87,20084.6814
2010-10-21 12:20:00,53.86,53.86,53.78,53.83,9879.491911844534,53.86,53.86,53.78,53.83,9879.4919
2010-10-21 12:30:00,53.83,53.85,53.63,53.65,25947.23699924004,53.83,53.85,53.63,53.65,25947.237
2010-10-21 12:40:00,53.64,53.7,53.54,53.64,18130.496145912497,53.64,53.7,53.54,53.64,18130.4961
2010-10-21 12:50:00,53.64,53.64,53.52,53.53,22255.99826294648,53.64,53.64,53.52,53.53,22255.9983
2010-10-21 13:00:00,53.53,53.64,53.53,53.58,11616.54543480621,53.53,53.64,53.53,53.58,11616.5454
2010-10-21 13:10:00,53.6,53.65,53.58,53.62,19107.58875257844,53.6,53.65,53.58,53.62,19107.5888
2010-10-21 13:20:00,53.63,53.64,53.58,53.64,6513.950711106286,53.63,53.64,53.58,53.64,6513.9507
2010-10-21 13:30:00,53.63,53.66,53.53,53.63,18673.325371838026,53.63,53.66,53.53,53.63,18673.3254
2010-10-21 13:40:00,53.62,53.62,53.39,53.42,23124.52502442732,53.62,53.62,53.39,53.42,23124.525
2010-10-21 13:50:00,53.41,53.43,53.04,53.1,56888.5028769949,53.41,53.43,53.04,53.1,56888.5029
2010-10-21 14:00:00,53.12,53.2,53.05,53.09,38758.0067310824,53.12,53.2,53.05,53.09,38758.0067
2010-10-21 14:10:00,53.1,53.24,53.09,53.19,34958.202149603734,53.1,53.24,53.09,53.19,34958.2021
2010-10-21 14:20:00,53.2,53.3,53.17,53.29,39735.09933774835,53.2,53.3,53.17,53.29,39735.0993
2010-10-21 14:30:00,53.29,53.38,53.29,53.35,46574.747584409946,53.29,53.38,53.29,53.35,46574.7476
2010-10-21 14:40:00,53.36,53.44,53.33,53.37,24970.144392574097,53.36,53.44,53.33,53.37,24970.1444
2010-10-21 14:50:00,53.38,53.48,53.36,53.41,29638.4757355336,53.38,53.48,53.36,53.41,29638.4757
2010-10-21 15:00:00,53.41,53.49,53.4,53.4,23667.35425035284,53.41,53.49,53.4,53.4,23667.3543
2010-10-21 15:10:00,53.41,53.62,53.4,53.56,37998.04581478667,53.41,53.62,53.4,53.56,37998.0458
2010-10-21 15:20:00,53.56,53.67,53.56,53.65,29747.041580718706,53.56,53.67,53.56,53.65,29747.0416
2010-10-21 15:30:00,53.65,53.74,53.63,53.64,60579.74161328846,53.65,53.74,53.63,53.64,60579.7416
2010-10-21 15:40:00,53.64,53.67,53.58,53.63,69047.87753772663,53.64,53.67,53.58,53.63,69047.8775
2010-10-21 15:50:00,53.64,53.71,53.61,53.71,97274.99728585388,53.64,53.71,53.61,53.71,97274.9973
2010-10-22 09:30:00,53.92,53.99,53.56,53.76,46466.18173922484,53.92,53.99,53.56,53.76,46466.1817
2010-10-22 09:40:00,53.76,53.86,53.57,53.72,99554.88003474109,53.76,53.86,53.57,53.72,99554.88
2010-10-22 09:50:00,53.71,53.88,53.64,53.77,28661.38312886766,53.71,53.88,53.64,53.77,28661.3831
2010-10-22 10:00:00,53.78,53.99,53.75,53.99,29638.4757355336,53.78,53.99,53.75,53.99,29638.4757
2010-10-22 10:10:00,53.98,54.06,53.86,53.99,15199.218325914668,53.98,54.06,53.86,53.99,15199.2183
2010-10-22 10:20:00,54.02,54.09,53.91,53.99,26272.93453479536,54.02,54.09,53.91,53.99,26272.9345
2010-10-22 10:30:00,54.01,54.1,53.99,54.0,15850.613397025296,54.01,54.1,53.99,54.0,15850.6134
2010-10-22 10:40:00,53.99,54.11,53.99,54.1,22147.43241776137,53.99,54.11,53.99,54.1,22147.4324
2010-10-22 10:50:00,54.1,54.15,54.08,54.11,31266.96341331017,54.1,54.15,54.08,54.11,31266.9634
2010-10-22 11:00:00,54.11,54.17,54.08,54.15,23341.65671479753,54.11,54.17,54.08,54.15,23341.6567
2010-10-22 11:10:00,54.12,54.15,54.08,54.15,22038.86657257627,54.12,54.15,54.08,54.15,22038.8666
2010-10-22 11:20:00,54.14,54.23,54.12,54.14,17153.403539246552,54.14,54.23,54.12,54.14,17153.4035
2010-10-22 11:30:00,54.13,54.24,54.13,54.23,16067.745087395506,54.13,54.24,54.13,54.23,16067.7451
2010-10-22 11:40:00,54.23,54.23,54.1,54.1,17587.666919986972,54.23,54.23,54.1,54.1,17587.6669
2010-10-22 11:50:00,54.09,54.14,54.09,54.12,17587.666919986972,54.09,54.14,54.09,54.12,17587.6669
2010-10-22 12:00:00,54.11,54.17,54.11,54.14,12050.80881554663,54.11,54.17,54.11,54.14,12050.8088
2010-10-22 12:10:00,54.14,54.15,54.11,54.14,18456.19368146781,54.14,54.15,54.11,54.14,18456.1937
2010-10-22 12:20:00,54.16,54.22,54.11,54.18,18021.930300727392,54.16,54.22,54.11,54.18,18021.9303
2010-10-22 12:30:00,54.19,54.32,54.16,54.22,20736.07643035501,54.19,54.32,54.16,54.22,20736.0764
2010-10-22 12:40:00,54.21,54.32,54.18,54.3,29638.4757355336,54.21,54.32,54.18,54.3,29638.4757
2010-10-22 12:50:00,54.29,54.3,54.23,54.25,18130.496145912497,54.29,54.3,54.23,54.25,18130.4961
2010-10-22 13:00:00,54.25,54.26,54.2,54.22,17913.364455542287,54.25,54.26,54.2,54.22,17913.3645
2010-10-22 13:10:00,54.22,54.23,54.17,54.18,17913.364455542287,54.22,54.23,54.17,54.18,17913.3645
2010-10-22 13:20:00,54.17,54.17,54.12,54.13,18130.496145912497,54.17,54.17,54.12,54.13,18130.4961
2010-10-22 13:30:00,54.13,54.13,54.09,54.11,13679.296493323202,54.13,54.13,54.09,54.11,13679.2965
2010-10-22 13:40:00,54.12,54.12,54.07,54.07,10205.189447399847,54.12,54.12,54.07,54.07,10205.1894
2010-10-22 13:50:00,54.08,54.11,54.03,54.03,16502.008468135926,54.08,54.11,54.03,54.03,16502.0085
2010-10-22 14:00:00,54.04,54.07,54.0,54.07,12485.072196287048,54.04,54.07,54.0,54.07,12485.0722
2010-10-22 14:10:00,54.07,54.13,54.06,54.12,25295.84192812941,54.07,54.13,54.06,54.12,25295.8419
2010-10-22 14:20:00,54.11,54.18,54.1,54.13,23775.920095537946,54.11,54.18,54.1,54.13,23775.9201
2010-10-22 14:30:00,54.13,54.15,54.11,54.11,23015.95917924221,54.13,54.15,54.11,54.11,23015.9592
2010-10-22 14:40:00,54.11,54.13,54.1,54.1,22581.69579850179,54.11,54.13,54.1,54.1,22581.6958
2010-10-22 14:50:00,54.11,54.21,54.11,54.18,36586.68982738031,54.11,54.21,54.11,54.18,36586.6898
2010-10-22 15:00:00,54.18,54.24,54.11,54.18,40495.06025404408,54.18,54.24,54.11,54.18,40495.0603
2010-10-22 15:10:00,54.17,54.18,54.03,54.03,37238.08489849094,54.17,54.18,54.03,54.03,37238.0849
2010-10-22 15:20:00,54.04,54.1,54.04,54.05,25512.97361849962,54.04,54.1,54.04,54.05,25512.9736
2010-10-22 15:30:00,54.05,54.1,54.03,54.06,41906.41624145044,54.05,54.1,54.03,54.06,41906.4162
2010-10-22 15:40:00,54.06,54.17,54.06,54.16,87395.50537400934,54.06,54.17,54.06,54.16,87395.5054
2010-10-22 15:50:00,54.16,54.18,54.07,54.11,235045.05482575184,54.16,54.18,54.07,54.11,235045.0548
2010-10-25 09:30:00,54.52,54.97,54.35,54.97,93583.75854956033,54.52,54.97,54.35,54.97,93583.7585
2010-10-25 09:40:00,54.97,55.18,54.95,55.1,58299.85886440126,54.97,55.18,54.95,55.1,58299.8589
2010-10-25 09:50:00,55.1,55.16,55.04,55.14,45706.22082292911,55.1,55.16,55.04,55.14,45706.2208
2010-10-25 10:00:00,55.13,55.22,54.94,55.04,100857.67017696232,55.13,55.22,54.94,55.04,100857.6702
2010-10-25 10:10:00,55.04,55.16,55.02,55.07,49506.025404407774,55.04,55.16,55.02,55.07,49506.0254
2010-10-25 10:20:00,55.09,55.16,55.05,55.1,42123.54793182065,55.09,55.16,55.05,55.1,42123.5479
2010-10-25 10:30:00,55.11,55.16,55.06,55.1,62316.79513625014,55.11,55.16,55.06,55.1,62316.7951
2010-10-25 10:40:00,55.11,55.11,54.93,55.07,54065.790902182176,55.11,55.11,54.93,55.07,54065.7909
2010-10-25 10:50:00,55.07,55.11,54.9,54.97,39626.53349256324,55.07,55.11,54.9,54.97,39626.5335
2010-10-25 11:00:00,54.96,55.04,54.88,55.0,46249.05004885463,54.96,55.04,54.88,55.0,46249.05
2010-10-25 11:10:00,54.99,55.16,54.95,55.14,50808.81554662903,54.99,55.16,54.95,55.14,50808.8155
2010-10-25 11:20:00,55.13,55.14,55.08,55.11,19541.85213331886,55.13,55.14,55.08,55.11,19541.8521
2010-10-25 11:30:00,55.11,55.13,55.05,55.13,31918.3584844208,55.11,55.13,55.05,55.13,31918.3585
2010-10-25 11:40:00,55.14,55.14,55.08,55.08,25404.40777331452,55.14,55.14,55.08,55.08,25404.4078
2010-10-25 11:50:00,55.08,55.12,55.03,55.04,75778.95993920312,55.08,55.12,55.03,55.04,75778.9599
2010-10-25 12:00:00,55.04,55.11,55.04,55.08,64596.67788513734,55.04,55.11,55.04,55.08,64596.6779
2010-10-25 12:10:00,55.07,55.09,54.98,54.98,29964.173271088915,55.07,55.09,54.98,54.98,29964.1733
2010-10-25 12:20:00,54.99,55.04,54.95,55.03,58299.85886440126,54.99,55.04,54.95,55.03,58299.8589
2010-10-25 12:30:00,55.02,55.02,54.96,54.98,23993.05178590816,55.02,55.02,54.96,54.98,23993.0518
2010-10-25 12:40:00,54.99,55.05,54.97,54.97,26164.368689610248,54.99,55.05,54.97,54.97,26164.3687
2010-10-25 12:50:00,54.96,55.06,54.96,55.02,39952.23102811856,54.96,55.06,54.96,55.02,39952.231
2010-10-25 13:00:00,55.02,55.17,55.01,55.1,50483.11801107372,55.02,55.17,55.01,55.1,50483.118
2010-10-25 13:10:00,55.1,55.13,55.08,55.11,21278.90565628053,55.1,55.13,55.08,55.11,21278.9057
2010-10-25 13:20:00,55.11,55.16,55.09,55.13,23993.05178590816,55.11,55.16,55.09,55.13,23993.0518
2010-10-25 13:30:00,55.13,55.16,55.09,55.15,36043.860601454784,55.13,55.16,55.09,55.15,36043.8606
2010-10-25 13:40:00,55.14,55.16,55.12,55.13,27467.158831831508,55.14,55.16,55.12,55.13,27467.1588
2010-10-25 13:50:00,55.11,55.16,55.1,55.13,22364.564108131584,55.11,55.16,55.1,55.13,22364.5641
2010-10-25 14:00:00,55.14,55.17,55.12,55.16,57431.33210292042,55.14,55.17,55.12,55.16,57431.3321
2010-10-25 14:10:00,55.17,55.19,55.16,55.16,27358.592986646403,55.17,55.19,55.16,55.16,27358.593
2010-10-25 14:20:00,55.16,55.2,55.15,55.2,40495.06025404408,55.16,55.2,55.15,55.2,40495.0603
2010-10-25 14:30:00,55.19,55.21,55.15,55.2,59168.385625882096,55.19,55.21,55.15,55.2,59168.3856
2010-10-25 14:40:00,55.2,55.25,55.16,55.18,232656.6062316796,55.2,55.25,55.16,55.18,232656.6062
2010-10-25 14:50:00,55.18,55.23,55.16,55.21,160568.88502876996,55.18,55.23,55.16,55.21,160568.885
2010-10-25 15:00:00,55.22,55.26,55.19,55.21,105308.86982955162,55.22,55.26,55.19,55.21,105308.8698
2010-10-25 15:10:00,55.22,55.3,55.21,55.3,221908.58755835416,55.22,55.3,55.21,55.3,221908.5876
2010-10-25 15:20:00,55.29,55.4,55.28,55.39,103354.68461621976,55.29,55.4,55.28,55.39,103354.6846
2010-10-25 15:30:00,55.39,55.44,55.25,55.26,175659.53750949953,55.39,55.44,55.25,55.26,175659.5375
2010-10-25 15:40:00,55.25,55.35,55.07,55.17,232222.3428509391,55.25,55.35,55.07,55.17,232222.3429
2010-10-25 15:50:00,55.15,55.29,55.04,55.18,400173.7053522962,55.15,55.29,55.04,55.18,400173.7054
2010-10-26 09:30:00,54.58,54.87,53.7,54.29,572793.3991966128,54.58,54.87,53.7,54.29,572793.3992
2010-10-26 09:40:00,54.29,54.46,54.03,54.44,203886.6572576268,54.29,54.46,54.03,54.44,203886.6573
2010-10-26 09:50:00,54.44,54.62,54.19,54.52,253935.51188796005,54.44,54.62,54.19,54.52,253935.5119
2010-10-26 10:00:00,54.52,54.73,54.34,54.52,152535.0124850722,54.52,54.73,54.34,54.52,152535.0125
2010-10-26 10:10:00,54.54,54.65,54.48,54.65,117793.94202583868,54.54,54.65,54.48,54.65,117793.942
2010-10-26 10:20:00,54.67,54.89,54.53,54.81,139941.37444360004,54.67,54.89,54.53,54.81,139941.3744
2010-10-26 10:30:00,54.81,54.86,54.71,54.78,96949.29975029857,54.81,54.86,54.71,54.78,96949.2998
2010-10-26 10:40:00,54.79,54.92,54.58,54.58,51351.64477255456,54.79,54.92,54.58,54.58,51351.6448
2010-10-26 10:50:00,54.58,54.83,54.58,54.82,54825.75181847791,54.58,54.83,54.58,54.82,54825.7518
2010-10-26 11:00:00,54.81,55.0,54.74,54.83,43426.33807404191,54.81,55.0,54.74,54.83,43426.3381
2010-10-26 11:10:00,54.84,54.9,54.65,54.67,71653.45782216915,54.84,54.9,54.65,54.67,71653.4578
2010-10-26 11:20:00,54.68,54.91,54.64,54.87,76864.61839105417,54.68,54.91,54.64,54.87,76864.6184
2010-10-26 11:30:00,54.87,54.9,54.76,54.81,47443.27434589079,54.87,54.9,54.76,54.81,47443.2743
2010-10-26 11:40:00,54.81,54.83,54.78,54.8,38975.13842145261,54.81,54.83,54.78,54.8,38975.1384
2010-10-26 11:50:00,54.79,54.87,54.78,54.83,33872.54369775269,54.79,54.87,54.78,54.83,33872.5437
2010-10-26 12:00:00,54.84,54.85,54.78,54.83,39626.53349256324,54.84,54.85,54.78,54.83,39626.5335
2010-10-26 12:10:00,54.84,54.93,54.84,54.85,31484.09510368038,54.84,54.93,54.84,54.85,31484.0951
2010-10-26 12:20:00,54.85,54.9,54.81,54.81,26055.802844425143,54.85,54.9,54.81,54.81,26055.8028
2010-10-26 12:30:00,54.81,54.85,54.76,54.81,24210.18347627836,54.81,54.85,54.76,54.81,24210.1835
2010-10-26 12:40:00,54.81,54.83,54.75,54.76,22255.99826294648,54.81,54.83,54.75,54.76,22255.9983
2010-10-26 12:50:00,54.77,54.81,54.75,54.75,94777.98284659648,54.77,54.81,54.75,54.75,94777.9828
2010-10-26 13:00:00,54.75,54.86,54.75,54.86,34415.37292367821,54.75,54.86,54.75,54.86,34415.3729
2010-10-26 13:10:00,54.87,54.92,54.83,54.86,25187.276082944307,54.87,54.92,54.83,54.86,25187.2761
2010-10-26 13:20:00,54.85,54.91,54.71,54.78,60362.60992291825,54.85,54.91,54.71,54.78,60362.6099
2010-10-26 13:30:00,54.77,54.88,54.75,54.8,20084.681359244383,54.77,54.88,54.75,54.8,20084.6814
2010-10-26 13:40:00,54.79,54.89,54.76,54.88,24318.749321463467,54.79,54.89,54.76,54.88,24318.7493
2010-10-26 13:50:00,54.88,54.93,54.85,54.93,46357.615894039736,54.88,54.93,54.85,54.93,46357.6159
2010-10-26 14:00:00,54.92,54.97,54.91,54.95,77298.8817717946,54.92,54.97,54.91,54.95,77298.8818
2010-10-26 14:10:00,54.96,55.1,54.91,55.08,142764.08641841277,54.96,55.1,54.91,55.08,142764.0864
2010-10-26 14:20:00,55.08,55.08,54.92,55.0,30289.87080664423,55.08,55.08,54.92,55.0,30289.8708
2010-10-26 14:30:00,55.0,55.1,54.97,55.08,42666.377157746174,55.0,55.1,54.97,55.08,42666.3772
2010-10-26 14:40:00,55.1,55.25,55.08,55.21,96732.16805992836,55.1,55.25,55.08,55.21,96732.1681
2010-10-26 14:50:00,55.21,55.21,55.04,55.12,55042.88350884812,55.21,55.21,55.04,55.12,55042.8835
2010-10-26 15:00:00,55.12,55.15,55.07,55.1,48746.06448811204,55.12,55.15,55.07,55.1,48746.0645
2010-10-26 15:10:00,55.1,55.28,55.07,55.28,83378.56910216046,55.1,55.28,55.07,55.28,83378.5691
2010-10-26 15:20:00,55.28,55.28,55.17,55.17,56454.23949625448,55.28,55.28,55.17,55.17,56454.2395
2010-10-26 15:30:00,55.17,55.25,55.11,55.25,76647.48670068396,55.17,55.25,55.11,55.25,76647.4867
2010-10-26 15:40:00,55.25,55.36,55.24,55.28,137661.49169471284,55.25,55.36,55.24,55.28,137661.4917
2010-10-26 15:50:00,55.27,55.35,55.19,55.26,176310.93258061016,55.27,55.35,55.19,55.26,176310.9326
2010-10-27 09:30:00,55.04,55.4,54.95,55.18,98794.91911844534,55.04,55.4,54.95,55.18,98794.9191
2010-10-27 09:40:00,55.18,55.51,55.07,55.4,52003.03984366518,55.18,55.51,55.07,55.4,52003.0398
2010-10-27 09:50:00,55.39,55.51,55.32,55.45,44729.12821626317,55.39,55.51,55.32,55.45,44729.1282
2010-10-27 10:00:00,55.45,55.62,55.39,55.62,58082.72717403105,55.45,55.62,55.39,55.62,58082.7272
2010-10-27 10:10:00,55.63,55.66,55.45,55.51,40712.19194441429,55.63,55.66,55.45,55.51,40712.1919
2010-10-27 10:20:00,55.51,55.56,55.42,55.44,38540.87504071219,55.51,55.56,55.42,55.44,38540.875
2010-10-27 10:30:00,55.44,55.47,55.34,55.44,43860.60145478233,55.44,55.47,55.34,55.44,43860.6015
2010-10-27 10:40:00,55.44,55.51,55.44,55.49,44620.562371078064,55.44,55.51,55.44,55.49,44620.5624
2010-10-27 10:50:00,55.49,55.53,55.45,55.48,69156.44338291173,55.49,55.53,55.45,55.48,69156.4434
2010-10-27 11:00:00,55.49,55.58,55.47,55.53,48528.93279774183,55.49,55.58,55.47,55.53,48528.9328
2010-10-27 11:10:00,55.5,55.55,55.44,55.51,36043.860601454784,55.5,55.55,55.44,55.51,36043.8606
2010-10-27 11:20:00,55.5,55.51,55.45,55.51,32135.49017479101,55.5,55.51,55.45,55.51,32135.4902
2010-10-27 11:30:00,55.51,55.56,55.47,55.51,26707.197915535773,55.51,55.56,55.47,55.51,26707.1979
2010-10-27 11:40:00,55.52,55.62,55.52,55.58,18781.891217023127,55.52,55.62,55.52,55.58,18781.8912
2010-10-27 11:50:00,55.59,55.6,55.5,55.51,10856.584518510475,55.59,55.6,55.5,55.51,10856.5845
2010-10-27 12:00:00,55.52,55.59,55.51,55.59,13245.033112582782,55.52,55.59,55.51,55.59,13245.0331
2010-10-27 12:10:00,55.6,55.62,55.57,55.59,26055.802844425143,55.6,55.62,55.57,55.59,26055.8028
2010-10-27 12:20:00,55.6,55.78,55.59,55.78,88264.03213549018,55.6,55.78,55.59,55.78,88264.0321
2010-10-27 12:30:00,55.8,56.09,55.73,55.91,133210.29204212356,55.8,56.09,55.73,55.91,133210.292
2010-10-27 12:40:00,55.91,55.92,55.86,55.91,27467.158831831508,55.91,55.92,55.86,55.91,27467.1588
2010-10-27 12:50:00,55.91,56.14,55.9,56.13,66876.56063402454,55.91,56.14,55.9,56.13,66876.5606
2010-10-27 13:00:00,56.13,56.46,56.11,56.39,159483.2265769189,56.13,56.46,56.11,56.39,159483.2266
2010-10-27 13:10:00,56.38,56.48,56.29,56.39,168711.3234176528,56.38,56.48,56.29,56.39,168711.3234
2010-10-27 13:20:00,56.4,56.53,56.26,56.53,81424.38388882858,56.4,56.53,56.26,56.53,81424.3839
2010-10-27 13:30:00,56.55,56.71,56.5,56.58,85441.32016067745,56.55,56.71,56.5,56.58,85441.3202
2010-10-27 13:40:00,56.56,57.01,56.55,56.79,200303.9843665183,56.56,57.01,56.55,56.79,200303.9844
2010-10-27 13:50:00,56.79,56.96,56.44,56.93,164260.12376506353,56.79,56.96,56.44,56.93,164260.1238
2010-10-27 14:00:00,56.91,57.16,56.87,56.89,255889.697101292,56.91,57.16,56.87,56.89,255889.6971
2010-10-27 14:10:00,56.89,57.05,56.8,57.03,90543.91488437736,56.89,57.05,56.8,57.03,90543.9149
2010-10-27 14:20:00,57.03,57.12,56.99,57.11,94126.58777548584,57.03,57.12,56.99,57.11,94126.5878
2010-10-27 14:30:00,57.11,57.42,57.09,57.21,181196.39561393985,57.11,57.42,57.09,57.21,181196.3956
2010-10-27 14:40:00,57.21,57.25,57.15,57.23,58408.42470958637,57.21,57.25,57.15,57.23,58408.4247
2010-10-27 14:50:00,57.23,57.4,57.23,57.38,162848.76777765717,57.23,57.4,57.23,57.38,162848.7678
2010-10-27 15:00:00,57.38,57.67,57.34,57.5,196938.44316578005,57.38,57.67,57.34,57.5,196938.4432
2010-10-27 15:10:00,57.5,57.54,57.41,57.49,266963.4133101726,57.5,57.54,57.41,57.49,266963.4133
2010-10-27 15:20:00,57.49,57.69,57.48,57.63,114428.40082510044,57.49,57.69,57.48,57.63,114428.4008
2010-10-27 15:30:00,57.62,57.67,57.45,57.5,153620.67093692324,57.62,57.67,57.45,57.5,153620.6709
2010-10-27 15:40:00,57.52,57.57,57.41,57.5,176310.93258061016,57.52,57.57,57.41,57.5,176310.9326
2010-10-27 15:50:00,57.49,57.64,57.43,57.55,441428.726522636,57.49,57.64,57.43,57.55,441428.7265
2010-10-28 09:30:00,57.66,58.01,57.4,57.96,119313.86385843014,57.66,58.01,57.4,57.96,119313.8639
2010-10-28 09:40:00,57.96,57.97,57.55,57.61,61991.097600694826,57.96,57.97,57.55,57.61,61991.0976
2010-10-28 09:50:00,57.6,58.03,57.57,57.89,55042.88350884812,57.6,58.03,57.57,57.89,55042.8835
2010-10-28 10:00:00,57.89,58.03,57.72,57.73,70676.3652155032,57.89,58.03,57.72,57.73,70676.3652
2010-10-28 10:10:00,57.71,57.79,57.53,57.57,31484.09510368038,57.71,57.79,57.53,57.57,31484.0951
2010-10-28 10:20:00,57.56,57.78,57.49,57.76,57431.33210292042,57.56,57.78,57.49,57.76,57431.3321
2010-10-28 10:30:00,57.76,57.8,57.53,57.58,100966.23602214744,57.76,57.8,57.53,57.58,100966.236
2010-10-28 10:40:00,57.58,57.73,57.35,57.48,209749.2128976224,57.58,57.73,57.35,57.48,209749.2129
2010-10-28 10:50:00,57.48,57.93,57.47,57.84,119639.56139398544,57.48,57.93,57.47,57.84,119639.5614
2010-10-28 11:00:00,57.84,57.91,57.7,57.91,37129.51905330584,57.84,57.91,57.7,57.91,37129.5191
2010-10-28 11:10:00,57.89,57.94,57.85,57.91,48203.23526218652,57.89,57.94,57.85,57.91,48203.2353
2010-10-28 11:20:00,57.93,58.36,57.9,58.15,144501.13994137445,57.93,58.36,57.9,58.15,144501.1399
2010-10-28 11:30:00,58.14,58.29,58.13,58.25,50808.81554662903,58.14,58.29,58.13,58.25,50808.8155
2010-10-28 11:40:00,58.24,58.44,58.23,58.44,143198.3497991532,58.24,58.44,58.23,58.44,143198.3498
2010-10-28 11:50:00,58.43,58.7,58.35,58.42,190207.3607643036,58.43,58.7,58.35,58.42,190207.3608
2010-10-28 12:00:00,58.4,58.41,58.12,58.35,49940.288785148194,58.4,58.41,58.12,58.35,49940.2888
2010-10-28 12:10:00,58.35,58.57,58.34,58.49,75778.95993920312,58.35,58.57,58.34,58.49,75778.9599
2010-10-28 12:20:00,58.49,58.58,58.46,58.57,62533.92682662035,58.49,58.58,58.46,58.57,62533.9268
2010-10-28 12:30:00,58.55,58.69,58.51,58.67,121376.61491694712,58.55,58.69,58.51,58.67,121376.6149
2010-10-28 12:40:00,58.66,58.92,58.66,58.88,144609.70578655956,58.66,58.92,58.66,58.88,144609.7058
2010-10-28 12:50:00,58.88,58.93,58.81,58.91,66008.0338725437,58.88,58.93,58.81,58.91,66008.0339
2010-10-28 13:00:00,58.92,59.13,58.86,59.12,253501.24850721963,58.92,59.13,58.86,59.12,253501.2485
2010-10-28 13:10:00,59.12,59.55,59.09,59.54,233850.83052871568,59.12,59.55,59.09,59.54,233850.8305
2010-10-28 13:20:00,59.55,59.78,59.54,59.76,195527.08717837368,59.55,59.78,59.54,59.76,195527.0872
2010-10-28 13:30:00,59.76,59.79,59.63,59.66,310606.8830745848,59.76,59.79,59.63,59.66,310606.8831
2010-10-28 13:40:00,59.67,59.74,59.41,59.45,186841.8195635653,59.67,59.74,59.41,59.45,186841.8196
2010-10-28 13:50:00,59.46,59.65,59.43,59.64,158614.69981543807,59.46,59.65,59.43,59.64,158614.6998
2010-10-28 14:00:00,59.63,59.64,59.43,59.49,196721.31147540984,59.63,59.64,59.43,59.49,196721.3115
2010-10-28 14:10:00,59.48,59.56,59.35,59.38,81424.38388882858,59.48,59.56,59.35,59.38,81424.3839
2010-10-28 14:20:00,59.38,59.45,59.33,59.42,67745.08739550538,59.38,59.45,59.33,59.42,67745.0874
2010-10-28 14:30:00,59.42,59.6,59.38,59.6,89892.51981326674,59.42,59.6,59.38,59.6,89892.5198
2010-10-28 14:40:00,59.61,59.7,59.59,59.62,99446.31418955595,59.61,59.7,59.59,59.62,99446.3142
2010-10-28 14:50:00,59.61,59.71,59.61,59.67,179350.77624579307,59.61,59.71,59.61,59.67,179350.7762
2010-10-28 15:00:00,59.65,59.8,59.63,59.66,306155.68342199543,59.65,59.8,59.63,59.66,306155.6834
2010-10-28 15:10:00,59.65,59.65,59.38,59.41,114645.53251547064,59.65,59.65,59.38,59.41,114645.5325
2010-10-28 15:20:00,59.41,59.41,59.25,59.26,420041.2550211704,59.41,59.41,59.25,59.26,420041.255
2010-10-28 15:30:00,59.25,59.25,59.0,59.02,327217.4573879058,59.25,59.25,59.0,59.02,327217.4574
2010-10-28 15:40:00,59.02,59.19,58.97,59.0,361307.1327760287,59.02,59.19,58.97,59.0,361307.1328
2010-10-28 15:50:00,59.0,59.01,58.64,58.81,489306.2642492672,59.0,59.01,58.64,58.81,489306.2642
2010-10-29 09:30:00,58.56,58.64,58.03,58.05,109434.3719465856,58.56,58.64,58.03,58.05,109434.3719
2010-10-29 09:40:00,58.03,58.64,58.03,58.56,99337.74834437086,58.03,58.64,58.03,58.56,99337.7483
2010-10-29 09:50:00,58.56,59.01,58.55,58.69,184996.20019541853,58.56,59.01,58.55,58.69,184996.2002
2010-10-29 10:00:00,58.69,58.69,58.54,58.61,143198.3497991532,58.69,58.69,58.54,58.61,143198.3498
2010-10-29 10:10:00,58.63,58.63,58.33,58.54,57539.89794810553,58.63,58.63,58.33,58.54,57539.8979
2010-10-29 10:20:00,58.54,58.6,58.43,58.5,96515.03636955816,58.54,58.6,58.43,58.5,96515.0364
2010-10-29 10:30:00,58.49,58.51,58.33,58.33,69482.14091846705,58.49,58.51,58.33,58.33,69482.1409
2010-10-29 10:40:00,58.34,58.37,58.09,58.12,49397.45955922267,58.34,58.37,58.09,58.12,49397.4596
2010-10-29 10:50:00,58.12,58.41,58.12,58.32,57214.20041255021,58.12,58.41,58.12,58.32,57214.2004
2010-10-29 11:00:00,58.31,58.32,58.21,58.28,26272.93453479536,58.31,58.32,58.21,58.28,26272.9345
2010-10-29 11:10:00,58.28,58.28,58.1,58.11,256649.65801758767,58.28,58.28,58.1,58.11,256649.658
2010-10-29 11:20:00,58.11,58.18,58.03,58.08,62642.492671805456,58.11,58.18,58.03,58.08,62642.4927
2010-10-29 11:30:00,58.08,58.17,57.94,58.1,63511.01943328629,58.08,58.17,57.94,58.1,63511.0194
2010-10-29 11:40:00,58.11,58.2,58.04,58.15,27250.02714146129,58.11,58.2,58.04,58.15,27250.0271
2010-10-29 11:50:00,58.15,58.15,58.04,58.08,51460.21061773966,58.15,58.15,58.04,58.08,51460.2106
2010-10-29 12:00:00,58.08,58.2,58.06,58.17,39409.40180219303,58.08,58.2,58.06,58.17,39409.4018
2010-10-29 12:10:00,58.18,58.18,58.08,58.1,35066.76799478884,58.18,58.18,58.08,58.1,35066.768
2010-10-29 12:20:00,58.09,58.13,58.07,58.11,27575.724677016613,58.09,58.13,58.07,58.11,27575.7247
2010-10-29 12:30:00,58.12,58.13,58.02,58.08,343393.7683204864,58.12,58.13,58.02,58.08,343393.7683
2010-10-29 12:40:00,58.08,58.1,57.99,58.03,28335.685593312344,58.08,58.1,57.99,58.03,28335.6856
2010-10-29 12:50:00,58.02,58.05,58.0,58.04,49831.72293996309,58.02,58.05,58.0,58.04,49831.7229
2010-10-29 13:00:00,58.04,58.05,57.9,57.91,44837.69406144827,58.04,58.05,57.9,57.91,44837.6941
2010-10-29 13:10:00,57.92,57.95,57.81,57.9,51785.90815329498,57.92,57.95,57.81,57.9,51785.9082
2010-10-29 13:20:00,57.91,57.97,57.9,57.9,40386.49440885898,57.91,57.97,57.9,57.9,40386.4944
2010-10-29 13:30:00,57.9,57.95,57.8,57.81,39192.27011182282,57.9,57.95,57.8,57.81,39192.2701
2010-10-29 13:40:00,57.81,57.95,57.78,57.94,40169.36271848877,57.81,57.95,57.78,57.94,40169.3627
2010-10-29 13:50:00,57.93,58.03,57.93,57.99,93366.6268591901,57.93,58.03,57.93,57.99,93366.6269
2010-10-29 14:00:00,57.98,58.07,57.88,58.06,161545.9776354359,57.98,58.07,57.88,58.06,161545.9776
2010-10-29 14:10:00,58.04,58.05,57.88,57.9,52545.86906959071,58.04,58.05,57.88,57.9,52545.8691
2010-10-29 14:20:00,57.9,57.91,57.75,57.75,50374.55216588861,57.9,57.91,57.75,57.75,50374.5522
2010-10-29 14:30:00,57.75,57.78,57.69,57.73,51460.21061773966,57.75,57.78,57.69,57.73,51460.2106
2010-10-29 14:40:00,57.74,57.85,57.73,57.77,42774.94300293128,57.74,57.85,57.73,57.77,42774.943
2010-10-29 14:50:00,57.77,57.86,57.77,57.77,38432.30919552709,57.77,57.86,57.77,57.77,38432.3092
2010-10-29 15:00:00,57.77,57.81,57.75,57.79,31592.660948865487,57.77,57.81,57.75,57.79,31592.6609
2010-10-29 15:10:00,57.79,57.82,57.71,57.74,67310.82401476496,57.79,57.82,57.71,57.74,67310.824
2010-10-29 15:20:00,57.74,57.93,57.73,57.89,34415.37292367821,57.74,57.93,57.73,57.89,34415.3729
2010-10-29 15:30:00,57.9,57.99,57.9,57.97,89023.99305178592,57.9,57.99,57.9,57.97,89023.9931
2010-10-29 15:40:00,57.97,58.08,57.96,58.03,239387.688633156,57.97,58.08,57.96,58.03,239387.6886
2010-10-29 15:50:00,58.03,58.06,57.76,57.76,424383.88882857456,58.03,58.06,57.76,57.76,424383.8888
2010-11-01 09:30:00,57.93,58.08,57.55,58.08,81098.68635327327,57.93,58.08,57.55,58.08,81098.6864
2010-11-01 09:40:00,58.07,58.49,58.07,58.28,51677.34230810987,58.07,58.49,58.07,58.28,51677.3423
2010-11-01 09:50:00,58.28,58.33,58.2,58.2,40929.3236347845,58.28,58.33,58.2,58.2,40929.3236
2010-11-01 10:00:00,58.2,58.44,58.16,58.21,48746.06448811204,58.2,58.44,58.16,58.21,48746.0645
2010-11-01 10:10:00,58.21,58.33,58.16,58.18,29204.212354793184,58.21,58.33,58.16,58.18,29204.2124
2010-11-01 10:20:00,58.19,58.26,58.14,58.21,40169.36271848877,58.19,58.26,58.14,58.21,40169.3627
2010-11-01 10:30:00,58.21,58.34,58.21,58.34,36478.1239821952,58.21,58.34,58.21,58.34,36478.124
2010-11-01 10:40:00,58.35,58.45,58.32,58.43,37129.51905330584,58.35,58.45,58.32,58.43,37129.5191
2010-11-01 10:50:00,58.43,58.43,58.25,58.31,25187.276082944307,58.43,58.43,58.25,58.31,25187.2761
2010-11-01 11:00:00,58.33,58.36,58.07,58.13,25730.10530886983,58.33,58.36,58.07,58.13,25730.1053
2010-11-01 11:10:00,58.13,58.21,58.01,58.1,28878.51481923787,58.13,58.21,58.01,58.1,28878.5148
2010-11-01 11:20:00,58.1,58.12,57.96,58.02,44729.12821626317,58.1,58.12,57.96,58.02,44729.1282
2010-11-01 11:30:00,58.02,58.03,57.95,58.03,55260.01519921833,58.02,58.03,57.95,58.03,55260.0152
2010-11-01 11:40:00,58.03,58.03,57.98,58.03,51351.64477255456,58.03,58.03,57.98,58.03,51351.6448
2010-11-01 11:50:00,58.03,58.07,58.0,58.02,163174.46531321248,58.03,58.07,58.0,58.02,163174.4653
2010-11-01 12:00:00,58.02,58.03,57.96,57.97,47443.27434589079,58.02,58.03,57.96,57.97,47443.2743
2010-11-01 12:10:00,57.98,58.03,57.98,58.02,35935.29475626968,57.98,58.03,57.98,58.02,35935.2948
2010-11-01 12:20:00,58.01,58.03,58.01,58.01,42666.377157746174,58.01,58.03,58.01,58.01,42666.3772
2010-11-01 12:30:00,58.01,58.04,57.99,58.03,42557.81131256107,58.01,58.04,57.99,58.03,42557.8113
2010-11-01 12:40:00,58.03,58.03,57.99,58.0,33872.54369775269,58.03,58.03,57.99,58.0,33872.5437
2010-11-01 12:50:00,58.0,58.17,57.97,58.15,44837.69406144827,58.0,58.17,57.97,58.15,44837.6941
2010-11-01 13:00:00,58.14,58.16,58.0,58.04,39843.66518293345,58.14,58.16,58.0,58.04,39843.6652
2010-11-01 13:10:00,58.03,58.08,58.0,58.03,34198.241233308,58.03,58.08,58.0,58.03,34198.2412
2010-11-01 13:20:00,58.02,58.03,57.96,58.02,22798.827488872,58.02,58.03,57.96,58.02,22798.8275
2010-11-01 13:30:00,58.03,58.03,57.93,57.96,58625.55639995658,58.03,58.03,57.93,57.96,58625.5564
2010-11-01 13:40:00,57.95,57.97,57.92,57.94,41037.889479969606,57.95,57.97,57.92,57.94,41037.8895
2010-11-01 13:50:00,57.94,57.96,57.9,57.94,24753.012702203887,57.94,57.96,57.9,57.94,24753.0127
2010-11-01 14:00:00,57.94,57.96,57.89,57.94,29638.4757355336,57.94,57.96,57.89,57.94,29638.4757
2010-11-01 14:10:00,57.93,57.96,57.88,57.94,31049.831722939965,57.93,57.96,57.88,57.94,31049.8317
2010-11-01 14:20:00,57.95,57.95,57.89,57.9,65030.94126587776,57.95,57.95,57.89,57.9,65030.9413
2010-11-01 14:30:00,57.9,57.95,57.86,57.87,46031.91835848442,57.9,57.95,57.86,57.87,46031.9184
2010-11-01 14:40:00,57.88,57.93,57.83,57.89,23450.22255998263,57.88,57.93,57.83,57.89,23450.2226
2010-11-01 14:50:00,57.87,57.94,57.84,57.89,26272.93453479536,57.87,57.94,57.84,57.89,26272.9345
2010-11-01 15:00:00,57.91,57.93,57.61,57.64,69807.83845402236,57.91,57.93,57.61,57.64,69807.8385
2010-11-01 15:10:00,57.64,57.69,57.54,57.54,67745.08739550538,57.64,57.69,57.54,57.54,67745.0874
2010-11-01 15:20:00,57.54,57.56,57.49,57.52,113668.43990880468,57.54,57.56,57.49,57.52,113668.4399
2010-11-01 15:30:00,57.52,57.56,57.5,57.52,179350.77624579307,57.52,57.56,57.5,57.52,179350.7762
2010-11-01 15:40:00,57.52,57.66,57.51,57.65,167734.23081098686,57.52,57.66,57.51,57.65,167734.2308
2010-11-01 15:50:00,57.66,57.71,57.58,57.61,261969.38443165785,57.66,57.71,57.58,57.61,261969.3844
2010-11-02 09:30:00,58.18,58.32,57.86,58.01,54391.48843773749,58.18,58.32,57.86,58.01,54391.4884
2010-11-02 09:40:00,58.01,58.09,57.91,57.98,54282.92259255239,58.01,58.09,57.91,57.98,54282.9226
2010-11-02 09:50:00,58.0,58.18,57.97,58.03,55151.449354033226,58.0,58.18,57.97,58.03,55151.4494
2010-11-02 10:00:00,58.05,58.06,57.93,57.93,37346.65074367605,58.05,58.06,57.93,57.93,37346.6507
2010-11-02 10:10:00,57.92,57.94,57.78,57.89,15633.481706655088,57.92,57.94,57.78,57.89,15633.4817
2010-11-02 10:20:00,57.89,57.91,57.82,57.87,23233.09086961242,57.89,57.91,57.82,57.87,23233.0909
2010-11-02 10:30:00,57.88,57.88,57.65,57.75,61665.40006513951,57.88,57.88,57.65,57.75,61665.4001
2010-11-02 10:40:00,57.75,57.96,57.75,57.89,31484.09510368038,57.75,57.96,57.75,57.89,31484.0951
2010-11-02 10:50:00,57.9,57.97,57.87,57.94,25512.97361849962,57.9,57.97,57.87,57.94,25512.9736
2010-11-02 11:00:00,57.94,58.05,57.93,58.03,41797.85039626533,57.94,58.05,57.93,58.03,41797.8504
2010-11-02 11:10:00,58.03,58.05,57.97,58.03,36803.82151775052,58.03,58.05,57.97,58.03,36803.8215
2010-11-02 11:20:00,58.03,58.04,57.96,58.02,16610.57431332103,58.03,58.04,57.96,58.02,16610.5743
2010-11-02 11:30:00,58.03,58.04,58.0,58.03,20627.510585169905,58.03,58.04,58.0,58.03,20627.5106
2010-11-02 11:40:00,58.03,58.08,58.02,58.08,12376.506351101943,58.03,58.08,58.02,58.08,12376.5064
2010-11-02 11:50:00,58.08,58.11,57.96,58.01,24861.578547388992,58.08,58.11,57.96,58.01,24861.5785
2010-11-02 12:00:00,58.02,58.03,57.97,57.97,30615.568342199545,58.02,58.03,57.97,57.97,30615.5683
2010-11-02 12:10:00,57.97,58.01,57.93,57.93,24861.578547388992,57.97,58.01,57.93,57.93,24861.5785
2010-11-02 12:20:00,57.92,57.92,57.78,57.9,29312.77819997829,57.92,57.92,57.78,57.9,29312.7782
2010-11-02 12:30:00,57.89,57.93,57.85,57.89,10748.018673325372,57.89,57.93,57.85,57.89,10748.0187
2010-11-02 12:40:00,57.9,57.98,57.88,57.94,19324.72044294865,57.9,57.98,57.88,57.94,19324.7204
2010-11-02 12:50:00,57.94,58.03,57.94,57.99,8251.004234067963,57.94,58.03,57.94,57.99,8251.0042
2010-11-02 13:00:00,57.99,58.04,57.92,57.94,16827.70600369124,57.99,58.04,57.92,57.94,16827.706
2010-11-02 13:10:00,57.95,57.96,57.9,57.96,8142.438388882858,57.95,57.96,57.9,57.96,8142.4384
2010-11-02 13:20:00,57.96,58.02,57.9,57.9,42666.377157746174,57.96,58.02,57.9,57.9,42666.3772
2010-11-02 13:30:00,57.92,57.96,57.87,57.96,14113.55987406362,57.92,57.96,57.87,57.96,14113.5599
2010-11-02 13:40:00,57.96,58.07,57.96,58.03,60362.60992291825,57.96,58.07,57.96,58.03,60362.6099
2010-11-02 13:50:00,58.04,58.17,58.01,58.14,41580.71870589512,58.04,58.17,58.01,58.14,41580.7187
2010-11-02 14:00:00,58.15,58.17,58.12,58.13,17044.837694061447,58.15,58.17,58.12,58.13,17044.8377
2010-11-02 14:10:00,58.13,58.19,58.07,58.07,19867.549668874173,58.13,58.19,58.07,58.07,19867.5497
2010-11-02 14:20:00,58.07,58.07,58.03,58.03,23993.05178590816,58.07,58.07,58.03,58.03,23993.0518
2010-11-02 14:30:00,58.02,58.05,57.97,58.01,20084.681359244383,58.02,58.05,57.97,58.01,20084.6814
2010-11-02 14:40:00,58.01,58.03,57.96,58.01,41363.587015524914,58.01,58.03,57.96,58.01,41363.587
2010-11-02 14:50:00,58.01,58.07,57.99,58.03,115622.62512213658,58.01,58.07,57.99,58.03,115622.6251
2010-11-02 15:00:00,58.02,58.03,57.98,58.03,31375.52925849528,58.02,58.03,57.98,58.03,31375.5293
2010-11-02 15:10:00,58.03,58.08,57.99,58.07,25295.84192812941,58.03,58.08,57.99,58.07,25295.8419
2010-11-02 15:20:00,58.06,58.07,58.0,58.06,28769.948974052764,58.06,58.07,58.0,58.06,28769.949
2010-11-02 15:30:00,58.07,58.07,57.99,58.04,215720.3343828032,58.07,58.07,57.99,58.04,215720.3344
2010-11-02 15:40:00,58.03,58.1,58.02,58.07,80664.42297253285,58.03,58.1,58.02,58.07,80664.423
2010-11-02 15:50:00,58.07,58.08,58.0,58.03,172836.8255346868,58.07,58.08,58.0,58.03,172836.8255
2010-11-03 09:30:00,58.11,58.13,57.73,57.89,53414.395831071546,58.11,58.13,57.73,57.89,53414.3958
2010-11-03 09:40:00,57.9,58.32,57.89,58.31,96406.47052437304,57.9,58.32,57.89,58.31,96406.4705
2010-11-03 09:50:00,58.32,58.32,58.12,58.17,74801.8673325372,58.32,58.32,58.12,58.17,74801.8673
2010-11-03 10:00:00,58.15,58.19,57.96,58.1,35066.76799478884,58.15,58.19,57.96,58.1,35066.768
2010-11-03 10:10:00,58.08,58.08,57.97,58.05,37672.34827923135,58.08,58.08,57.97,58.05,37672.3483
2010-11-03 10:20:00,58.07,58.08,57.94,58.03,33546.84616219738,58.07,58.08,57.94,58.03,33546.8462
2010-11-03 10:30:00,58.04,58.05,57.98,58.03,48203.23526218652,58.04,58.05,57.98,58.03,48203.2353
2010-11-03 10:40:00,58.03,58.03,57.94,57.96,34198.241233308,58.03,58.03,57.94,57.96,34198.2412
2010-11-03 10:50:00,57.96,58.04,57.96,57.96,50374.55216588861,57.96,58.04,57.96,57.96,50374.5522
2010-11-03 11:00:00,57.96,58.02,57.85,57.99,40712.19194441429,57.96,58.02,57.85,57.99,40712.1919
2010-11-03 11:10:00,57.99,58.02,57.85,57.95,36803.82151775052,57.99,58.02,57.85,57.95,36803.8215
2010-11-03 11:20:00,57.94,58.03,57.94,57.99,36478.1239821952,57.94,58.03,57.94,57.99,36478.124
2010-11-03 11:30:00,57.99,58.24,57.99,58.24,92172.40256215396,57.99,58.24,57.99,58.24,92172.4026
2010-11-03 11:40:00,58.23,58.27,58.17,58.26,57431.33210292042,58.23,58.27,58.17,58.26,57431.3321
2010-11-03 11:50:00,58.27,58.3,58.08,58.1,87612.63706437955,58.27,58.3,58.08,58.1,87612.6371
2010-11-03 12:00:00,58.1,58.33,58.06,58.31,178807.94701986757,58.1,58.33,58.06,58.31,178807.947
2010-11-03 12:10:00,58.31,58.31,58.2,58.21,64813.80957550755,58.31,58.31,58.2,58.21,64813.8096
2010-11-03 12:20:00,58.21,58.29,58.2,58.29,25404.40777331452,58.21,58.29,58.2,58.29,25404.4078
2010-11-03 12:30:00,58.29,58.29,58.12,58.14,55802.84442514385,58.29,58.29,58.12,58.14,55802.8444
2010-11-03 12:40:00,58.15,58.19,58.09,58.09,22798.827488872,58.15,58.19,58.09,58.09,22798.8275
2010-11-03 12:50:00,58.12,58.12,58.0,58.0,106068.83074584736,58.12,58.12,58.0,58.0,106068.8307
2010-11-03 13:00:00,58.01,58.09,58.0,58.06,48311.801107371626,58.01,58.09,58.0,58.06,48311.8011
2010-11-03 13:10:00,58.07,58.13,57.98,57.99,67202.25816957986,58.07,58.13,57.98,57.99,67202.2582
2010-11-03 13:20:00,58.0,58.03,57.99,58.0,17804.798610357182,58.0,58.03,57.99,58.0,17804.7986
2010-11-03 13:30:00,58.01,58.08,58.0,58.06,20953.20812072522,58.01,58.08,58.0,58.06,20953.2081
2010-11-03 13:40:00,58.05,58.07,58.0,58.03,38866.57257626751,58.05,58.07,58.0,58.03,38866.5726
2010-11-03 13:50:00,58.02,58.03,58.01,58.01,23450.22255998263,58.02,58.03,58.01,58.01,23450.2226
2010-11-03 14:00:00,58.02,58.03,57.96,58.01,94886.54869178156,58.02,58.03,57.96,58.01,94886.5487
2010-11-03 14:10:00,58.02,58.06,57.8,58.03,132124.6335902725,58.02,58.06,57.8,58.03,132124.6336
2010-11-03 14:20:00,58.01,58.21,57.77,57.9,103137.55292584954,58.01,58.21,57.77,57.9,103137.5529
2010-11-03 14:30:00,57.85,58.17,57.73,58.09,69482.14091846705,57.85,58.17,57.73,58.09,69482.1409
2010-11-03 14:40:00,58.08,58.29,58.03,58.03,78710.23775920096,58.08,58.29,58.03,58.03,78710.2378
2010-11-03 14:50:00,58.03,58.27,58.0,58.21,78384.54022364564,58.03,58.27,58.0,58.21,78384.5402
2010-11-03 15:00:00,58.21,58.23,57.96,58.08,199761.1551405928,58.21,58.23,57.96,58.08,199761.1551
2010-11-03 15:10:00,58.09,58.19,57.96,57.98,100206.2751058517,58.09,58.19,57.96,57.98,100206.2751
2010-11-03 15:20:00,57.98,58.08,57.94,58.03,65030.94126587776,57.98,58.08,57.94,58.03,65030.9413
2010-11-03 15:30:00,58.02,58.03,57.94,57.99,75018.9990229074,58.02,58.03,57.94,57.99,75018.999
2010-11-03 15:40:00,57.99,58.03,57.9,58.0,80772.98881771795,57.99,58.03,57.9,58.0,80772.9888
2010-11-03 15:50:00,58.01,58.05,57.91,58.03,168819.8892628379,58.01,58.05,57.91,58.03,168819.8893
2010-11-04 09:30:00,57.4,57.8,56.94,57.79,198675.49668874167,57.4,57.8,56.94,57.79,198675.4967
2010-11-04 09:40:00,57.8,58.01,57.7,57.85,141895.55965693193,57.8,58.01,57.7,57.85,141895.5597
2010-11-04 09:50:00,57.85,57.9,57.48,57.57,142764.08641841277,57.85,57.9,57.48,57.57,142764.0864
2010-11-04 10:00:00,57.57,57.75,57.5,57.65,92389.53425252416,57.57,57.75,57.5,57.65,92389.5343
2010-11-04 10:10:00,57.65,57.74,57.5,57.5,71219.19444142873,57.65,57.74,57.5,57.5,71219.1944
2010-11-04 10:20:00,57.51,57.71,57.51,57.56,154923.4610791445,57.51,57.71,57.51,57.56,154923.4611
2010-11-04 10:30:00,57.56,57.6,57.52,57.53,56562.80534143958,57.56,57.6,57.52,57.53,56562.8053
2010-11-04 10:40:00,57.53,57.56,57.39,57.41,140158.50613397025,57.53,57.56,57.39,57.41,140158.5061
2010-11-04 10:50:00,57.41,57.69,57.38,57.58,75453.26240364781,57.41,57.69,57.38,57.58,75453.2624
2010-11-04 11:00:00,57.58,57.63,57.45,57.63,129627.6191510151,57.58,57.63,57.45,57.63,129627.6192
2010-11-04 11:10:00,57.63,57.66,57.48,57.5,56128.54196069916,57.63,57.66,57.48,57.5,56128.542
2010-11-04 11:20:00,57.51,57.58,57.46,57.55,59276.9514710672,57.51,57.58,57.46,57.55,59276.9515
2010-11-04 11:30:00,57.54,57.62,57.54,57.6,34632.50461404842,57.54,57.62,57.54,57.6,34632.5046
2010-11-04 11:40:00,57.6,57.63,57.55,57.57,23667.35425035284,57.6,57.63,57.55,57.57,23667.3543
2010-11-04 11:50:00,57.57,57.58,57.52,57.52,54065.790902182176,57.57,57.58,57.52,57.52,54065.7909
2010-11-04 12:00:00,57.52,57.58,57.48,57.54,52437.3032244056,57.52,57.58,57.48,57.54,52437.3032
2010-11-04 12:10:00,57.55,57.57,57.48,57.51,30615.568342199545,57.55,57.57,57.48,57.51,30615.5683
2010-11-04 12:20:00,57.52,57.54,57.48,57.48,30615.568342199545,57.52,57.54,57.48,57.48,30615.5683
2010-11-04 12:30:00,57.49,57.59,57.48,57.54,36803.82151775052,57.49,57.59,57.48,57.54,36803.8215
2010-11-04 12:40:00,57.54,57.55,57.43,57.44,44837.69406144827,57.54,57.55,57.43,57.44,44837.6941
2010-11-04 12:50:00,57.45,57.5,57.42,57.5,62859.62436217566,57.45,57.5,57.42,57.5,62859.6244
2010-11-04 13:00:00,57.5,57.59,57.5,57.53,42123.54793182065,57.5,57.59,57.5,57.53,42123.5479
2010-11-04 13:10:00,57.55,57.59,57.5,57.52,38323.74335034198,57.55,57.59,57.5,57.52,38323.7434
2010-11-04 13:20:00,57.54,57.58,57.5,57.53,21170.33981109543,57.54,57.58,57.5,57.53,21170.3398
2010-11-04 13:30:00,57.53,57.55,57.39,57.45,59819.780696992726,57.53,57.55,57.39,57.45,59819.7807
2010-11-04 13:40:00,57.44,57.49,57.4,57.49,33438.28031701227,57.44,57.49,57.4,57.49,33438.2803
2010-11-04 13:50:00,57.48,57.48,57.4,57.42,41797.85039626533,57.48,57.48,57.4,57.42,41797.8504
2010-11-04 14:00:00,57.43,57.5,57.42,57.45,56454.23949625448,57.43,57.5,57.42,57.45,56454.2395
2010-11-04 14:10:00,57.45,57.52,57.44,57.47,58299.85886440126,57.45,57.52,57.44,57.47,58299.8589
2010-11-04 14:20:00,57.46,57.51,57.38,57.5,39192.27011182282,57.46,57.51,57.38,57.5,39192.2701
2010-11-04 14:30:00,57.51,57.56,57.43,57.48,69807.83845402236,57.51,57.56,57.43,57.48,69807.8385
2010-11-04 14:40:00,57.48,57.56,57.46,57.48,45923.35251329932,57.48,57.56,57.46,57.48,45923.3525
2010-11-04 14:50:00,57.47,57.55,57.47,57.53,39843.66518293345,57.47,57.55,57.47,57.53,39843.6652
2010-11-04 15:00:00,57.54,57.58,57.54,57.56,120833.7856910216,57.54,57.58,57.54,57.56,120833.7857
2010-11-04 15:10:00,57.56,57.57,57.5,57.54,67962.2190858756,57.56,57.57,57.5,57.54,67962.2191
2010-11-04 15:20:00,57.52,57.61,57.52,57.61,90218.21734882206,57.52,57.61,57.52,57.61,90218.2173
2010-11-04 15:30:00,57.61,57.66,57.6,57.61,167299.96743024644,57.61,57.66,57.6,57.61,167299.9674
2010-11-04 15:40:00,57.61,57.63,57.55,57.59,198784.06253392683,57.61,57.63,57.55,57.59,198784.0625
2010-11-04 15:50:00,57.58,57.64,57.52,57.57,255346.8678753664,57.58,57.64,57.52,57.57,255346.8679
2010-11-05 09:30:00,57.61,57.85,57.46,57.53,104657.474758441,57.61,57.85,57.46,57.53,104657.4748
2010-11-05 09:40:00,57.57,57.6,57.39,57.52,78058.84268809033,57.57,57.6,57.39,57.52,78058.8427
2010-11-05 09:50:00,57.51,57.64,57.5,57.57,61882.53175550972,57.51,57.64,57.5,57.57,61882.5318
2010-11-05 10:00:00,57.56,57.61,57.45,57.56,35066.76799478884,57.56,57.61,57.45,57.56,35066.768
2010-11-05 10:10:00,57.56,57.59,57.41,57.43,26815.76376072088,57.56,57.59,57.41,57.43,26815.7638
2010-11-05 10:20:00,57.42,57.43,57.31,57.39,78384.54022364564,57.42,57.43,57.31,57.39,78384.5402
2010-11-05 10:30:00,57.39,57.4,57.31,57.37,95320.812072522,57.39,57.4,57.31,57.37,95320.8121
2010-11-05 10:40:00,57.35,57.36,57.2,57.2,46791.87927478016,57.35,57.36,57.2,57.2,46791.8793
2010-11-05 10:50:00,57.22,57.32,57.2,57.26,40277.92856367387,57.22,57.32,57.2,57.26,40277.9286
2010-11-05 11:00:00,57.26,57.27,57.2,57.23,26164.368689610248,57.26,57.27,57.2,57.23,26164.3687
2010-11-05 11:10:00,57.24,57.24,57.09,57.13,35501.03137552926,57.24,57.24,57.09,57.13,35501.0314
2010-11-05 11:20:00,57.14,57.19,57.12,57.13,29204.212354793184,57.14,57.19,57.12,57.13,29204.2124
2010-11-05 11:30:00,57.14,57.14,56.97,57.03,59819.780696992726,57.14,57.14,56.97,57.03,59819.7807
2010-11-05 11:40:00,57.03,57.03,56.94,56.95,34198.241233308,57.03,57.03,56.94,56.95,34198.2412
2010-11-05 11:50:00,56.95,57.03,56.94,56.97,22581.69579850179,56.95,57.03,56.94,56.97,22581.6958
2010-11-05 12:00:00,56.97,57.04,56.96,56.99,55260.01519921833,56.97,57.04,56.96,56.99,55260.0152
2010-11-05 12:10:00,56.99,57.09,56.97,57.08,51785.90815329498,56.99,57.09,56.97,57.08,51785.9082
2010-11-05 12:20:00,57.08,57.1,57.03,57.06,53957.22505699707,57.08,57.1,57.03,57.06,53957.2251
2010-11-05 12:30:00,57.05,57.14,57.01,57.14,64922.37542069265,57.05,57.14,57.01,57.14,64922.3754
2010-11-05 12:40:00,57.15,57.16,57.08,57.14,29095.64650960808,57.15,57.16,57.08,57.14,29095.6465
2010-11-05 12:50:00,57.14,57.15,57.07,57.08,32786.88524590164,57.14,57.15,57.07,57.08,32786.8852
2010-11-05 13:00:00,57.09,57.22,57.08,57.21,32786.88524590164,57.09,57.22,57.08,57.21,32786.8852
2010-11-05 13:10:00,57.22,57.26,57.21,57.23,16719.140158506136,57.22,57.26,57.21,57.23,16719.1402
2010-11-05 13:20:00,57.23,57.29,57.23,57.25,46031.91835848442,57.23,57.29,57.23,57.25,46031.9184
2010-11-05 13:30:00,57.24,57.26,57.19,57.19,24644.446857018786,57.24,57.26,57.19,57.19,24644.4469
2010-11-05 13:40:00,57.19,57.25,57.19,57.24,17479.101074801867,57.19,57.25,57.19,57.24,17479.1011
2010-11-05 13:50:00,57.23,57.23,57.2,57.22,22907.393334057106,57.23,57.23,57.2,57.22,22907.3933
2010-11-05 14:00:00,57.22,57.22,57.14,57.16,21604.60319183585,57.22,57.22,57.14,57.16,21604.6032
2010-11-05 14:10:00,57.16,57.18,57.12,57.12,47226.142655520576,57.16,57.18,57.12,57.12,47226.1427
2010-11-05 14:20:00,57.12,57.15,57.1,57.14,49180.32786885246,57.12,57.15,57.1,57.14,49180.3279
2010-11-05 14:30:00,57.14,57.16,57.08,57.08,131256.10682879167,57.14,57.16,57.08,57.08,131256.1068
2010-11-05 14:40:00,57.09,57.11,57.05,57.1,84138.5300184562,57.09,57.11,57.05,57.1,84138.53
2010-11-05 14:50:00,57.1,57.18,57.1,57.11,102594.723699924,57.1,57.18,57.1,57.11,102594.7237
2010-11-05 15:00:00,57.11,57.17,57.1,57.16,91955.27087178374,57.11,57.17,57.1,57.16,91955.2709
2010-11-05 15:10:00,57.16,57.21,57.11,57.11,110411.46455325156,57.16,57.21,57.11,57.11,110411.4646
2010-11-05 15:20:00,57.1,57.2,57.1,57.19,84464.22755401151,57.1,57.2,57.1,57.19,84464.2276
2010-11-05 15:30:00,57.2,57.38,57.2,57.33,173379.65476061232,57.2,57.38,57.2,57.33,173379.6548
2010-11-05 15:40:00,57.33,57.53,57.32,57.53,208446.4227554012,57.33,57.53,57.32,57.53,208446.4228
2010-11-05 15:50:00,57.53,57.85,57.5,57.82,470632.9388774292,57.53,57.85,57.5,57.82,470632.9389
2010-11-08 09:30:00,57.52,58.08,57.52,57.96,85984.14938660298,57.52,58.08,57.52,57.96,85984.1494
2010-11-08 09:40:00,57.96,57.99,57.26,57.41,115405.49343176636,57.96,57.99,57.26,57.41,115405.4934
2010-11-08 09:50:00,57.41,57.43,57.22,57.38,41255.02117033981,57.41,57.43,57.22,57.38,41255.0212
2010-11-08 10:00:00,57.38,57.61,57.32,57.58,110411.46455325156,57.38,57.61,57.32,57.58,110411.4646
2010-11-08 10:10:00,57.59,57.88,57.58,57.85,55802.84442514385,57.59,57.88,57.58,57.85,55802.8444
2010-11-08 10:20:00,57.81,57.83,57.59,57.65,78275.97437846054,57.81,57.83,57.59,57.65,78275.9744
2010-11-08 10:30:00,57.66,57.75,57.56,57.62,59928.34654217783,57.66,57.75,57.56,57.62,59928.3465
2010-11-08 10:40:00,57.61,57.73,57.58,57.68,45163.39159700358,57.61,57.73,57.58,57.68,45163.3916
2010-11-08 10:50:00,57.68,57.78,57.62,57.71,60905.439148843776,57.68,57.78,57.62,57.71,60905.4391
2010-11-08 11:00:00,57.71,57.8,57.66,57.78,54174.35674736728,57.71,57.8,57.66,57.78,54174.3567
2010-11-08 11:10:00,57.78,57.85,57.75,57.83,47551.84019107589,57.78,57.85,57.75,57.83,47551.8402
2010-11-08 11:20:00,57.82,57.99,57.82,57.97,50700.24970144393,57.82,57.99,57.82,57.97,50700.2497
2010-11-08 11:30:00,57.97,57.97,57.84,57.92,26924.329605905983,57.97,57.97,57.84,57.92,26924.3296
2010-11-08 11:40:00,57.92,58.03,57.89,57.96,35283.89968515905,57.92,58.03,57.89,57.96,35283.8997
2010-11-08 11:50:00,57.96,58.19,57.93,58.08,49940.288785148194,57.96,58.19,57.93,58.08,49940.2888
2010-11-08 12:00:00,58.08,58.08,58.02,58.03,22581.69579850179,58.08,58.08,58.02,58.03,22581.6958
2010-11-08 12:10:00,58.02,58.05,57.96,58.04,16502.008468135926,58.02,58.05,57.96,58.04,16502.0085
2010-11-08 12:20:00,58.04,58.09,57.96,57.96,15416.350016284878,58.04,58.09,57.96,57.96,15416.35
2010-11-08 12:30:00,57.96,57.99,57.88,57.96,25404.40777331452,57.96,57.99,57.88,57.96,25404.4078
2010-11-08 12:40:00,57.97,57.97,57.88,57.93,9119.5309955488,57.97,57.97,57.88,57.93,9119.531
2010-11-08 12:50:00,57.94,57.98,57.91,57.98,9119.5309955488,57.94,57.98,57.91,57.98,9119.531
2010-11-08 13:00:00,57.99,58.01,57.76,57.76,32786.88524590164,57.99,58.01,57.76,57.76,32786.8852
2010-11-08 13:10:00,57.76,57.87,57.75,57.82,28552.817283682554,57.76,57.87,57.75,57.82,28552.8173
2010-11-08 13:20:00,57.82,57.89,57.81,57.85,15090.652480729565,57.82,57.89,57.81,57.85,15090.6525
2010-11-08 13:30:00,57.85,57.85,57.78,57.81,19976.11551405928,57.85,57.85,57.78,57.81,19976.1155
2010-11-08 13:40:00,57.79,57.88,57.78,57.86,18130.496145912497,57.79,57.88,57.78,57.86,18130.4961
2010-11-08 13:50:00,57.86,57.94,57.85,57.85,29204.212354793184,57.86,57.94,57.85,57.85,29204.2124
2010-11-08 14:00:00,57.84,57.99,57.84,57.96,38866.57257626751,57.84,57.99,57.84,57.96,38866.5726
2010-11-08 14:10:00,57.96,58.03,57.91,57.99,23450.22255998263,57.96,58.03,57.91,57.99,23450.2226
2010-11-08 14:20:00,57.99,58.02,57.95,57.95,28335.685593312344,57.99,58.02,57.95,57.95,28335.6856
2010-11-08 14:30:00,57.96,57.96,57.89,57.94,22364.564108131584,57.96,57.96,57.89,57.94,22364.5641
2010-11-08 14:40:00,57.95,57.97,57.85,57.85,26272.93453479536,57.95,57.97,57.85,57.85,26272.9345
2010-11-08 14:50:00,57.86,57.88,57.82,57.83,28552.817283682554,57.86,57.88,57.82,57.83,28552.8173
2010-11-08 15:00:00,57.84,57.88,57.78,57.84,62968.19020736076,57.84,57.88,57.78,57.84,62968.1902
2010-11-08 15:10:00,57.82,57.89,57.79,57.87,36803.82151775052,57.82,57.89,57.79,57.87,36803.8215
2010-11-08 15:20:00,57.87,57.95,57.85,57.94,46466.18173922484,57.87,57.95,57.85,57.94,46466.1817
2010-11-08 15:30:00,57.94,58.03,57.93,57.99,85984.14938660298,57.94,58.03,57.93,57.99,85984.1494
2010-11-08 15:40:00,57.99,58.05,57.92,57.98,109651.50363695582,57.99,58.05,57.92,57.98,109651.5036
2010-11-08 15:50:00,57.98,58.08,57.93,58.06,167517.09912061665,57.98,58.08,57.93,58.06,167517.0991
2010-11-09 09:30:00,57.95,58.22,57.77,58.01,66225.16556291391,57.95,58.22,57.77,58.01,66225.1656
2010-11-09 09:40:00,58.01,58.04,57.77,57.93,88481.16382586039,58.01,58.04,57.77,57.93,88481.1638
2010-11-09 09:50:00,57.92,57.98,57.9,57.92,57214.20041255021,57.92,57.98,57.9,57.92,57214.2004
2010-11-09 10:00:00,57.92,58.01,57.88,57.98,31375.52925849528,57.92,58.01,57.88,57.98,31375.5293
2010-11-09 10:10:00,57.98,58.01,57.92,57.93,22907.393334057106,57.98,58.01,57.92,57.93,22907.3933
2010-11-09 10:20:00,57.92,58.13,57.9,58.0,41689.28455108023,57.92,58.13,57.9,58.0,41689.2846
2010-11-09 10:30:00,58.0,58.07,57.97,58.05,46791.87927478016,58.0,58.07,57.97,58.05,46791.8793
2010-11-09 10:40:00,58.04,58.04,57.8,57.8,32135.49017479101,58.04,58.04,57.8,57.8,32135.4902
2010-11-09 10:50:00,57.8,57.94,57.8,57.94,27792.85636738682,57.8,57.94,57.8,57.94,27792.8564
2010-11-09 11:00:00,57.93,57.96,57.91,57.91,41797.85039626533,57.93,57.96,57.91,57.91,41797.8504
2010-11-09 11:10:00,57.9,57.95,57.89,57.9,28227.11974812724,57.9,57.95,57.89,57.9,28227.1197
2010-11-09 11:20:00,57.92,58.08,57.9,58.02,38215.17750515688,57.92,58.08,57.9,58.02,38215.1775
2010-11-09 11:30:00,58.02,58.2,58.02,58.2,36803.82151775052,58.02,58.2,58.02,58.2,36803.8215
2010-11-09 11:40:00,58.2,58.31,58.17,58.29,37889.47996960156,58.2,58.31,58.17,58.29,37889.48
2010-11-09 11:50:00,58.29,58.31,58.2,58.2,50917.38139181414,58.29,58.31,58.2,58.2,50917.3814
2010-11-09 12:00:00,58.2,58.23,58.16,58.17,31266.96341331017,58.2,58.23,58.16,58.17,31266.9634
2010-11-09 12:10:00,58.16,58.2,58.12,58.15,28444.25143849745,58.16,58.2,58.12,58.15,28444.2514
2010-11-09 12:20:00,58.14,58.22,58.12,58.21,20627.510585169905,58.14,58.22,58.12,58.21,20627.5106
2010-11-09 12:30:00,58.22,58.24,58.14,58.19,27901.422212571924,58.22,58.24,58.14,58.19,27901.4222
2010-11-09 12:40:00,58.19,58.24,58.17,58.19,59928.34654217783,58.19,58.24,58.17,58.19,59928.3465
2010-11-09 12:50:00,58.18,58.31,58.17,58.31,19216.154597763543,58.18,58.31,58.17,58.31,19216.1546
2010-11-09 13:00:00,58.29,58.37,58.26,58.3,28987.08066442297,58.29,58.37,58.26,58.3,28987.0807
2010-11-09 13:10:00,58.29,58.29,58.22,58.23,29638.4757355336,58.29,58.29,58.22,58.23,29638.4757
2010-11-09 13:20:00,58.23,58.25,58.2,58.23,50048.8546303333,58.23,58.25,58.2,58.23,50048.8546
2010-11-09 13:30:00,58.24,58.27,58.11,58.11,33329.71447182717,58.24,58.27,58.11,58.11,33329.7145
2010-11-09 13:40:00,58.12,58.3,58.08,58.24,69265.00922809684,58.12,58.3,58.08,58.24,69265.0092
2010-11-09 13:50:00,58.25,58.41,58.25,58.31,33329.71447182717,58.25,58.41,58.25,58.31,33329.7145
2010-11-09 14:00:00,58.31,58.38,58.25,58.26,78167.40853327543,58.31,58.38,58.25,58.26,78167.4085
2010-11-09 14:10:00,58.25,58.25,58.2,58.22,119965.25892954077,58.25,58.25,58.2,58.22,119965.2589
2010-11-09 14:20:00,58.22,58.27,58.2,58.23,88589.7296710455,58.22,58.27,58.2,58.23,88589.7297
2010-11-09 14:30:00,58.23,58.3,58.23,58.25,87829.76875474976,58.23,58.3,58.23,58.25,87829.7688
2010-11-09 14:40:00,58.25,58.32,58.22,58.31,112474.21561176854,58.25,58.32,58.22,58.31,112474.2156
2010-11-09 14:50:00,58.31,58.38,58.29,58.34,48637.49864292693,58.31,58.38,58.29,58.34,48637.4986
2010-11-09 15:00:00,58.33,58.36,58.27,58.31,84029.96417327109,58.33,58.36,58.27,58.31,84029.9642
2010-11-09 15:10:00,58.32,58.35,58.3,58.31,96732.16805992836,58.32,58.35,58.3,58.31,96732.1681
2010-11-09 15:20:00,58.31,58.36,58.26,58.3,89458.25643252634,58.31,58.36,58.26,58.3,89458.2564
2010-11-09 15:30:00,58.29,58.34,58.24,58.27,107588.75257843884,58.29,58.34,58.24,58.27,107588.7526
2010-11-09 15:40:00,58.27,58.33,58.24,58.28,182933.4491369016,58.27,58.33,58.24,58.28,182933.4491
2010-11-09 15:50:00,58.28,58.4,58.25,58.39,319726.4140701335,58.28,58.4,58.25,58.39,319726.4141
2010-11-10 09:30:00,58.29,58.41,58.02,58.34,121702.31245250245,58.29,58.41,58.02,58.34,121702.3125
2010-11-10 09:40:00,58.33,58.43,58.27,58.31,54717.185973292806,58.33,58.43,58.27,58.31,54717.186
2010-11-10 09:50:00,58.31,58.41,58.24,58.27,88698.2955162306,58.31,58.41,58.24,58.27,88698.2955
2010-11-10 10:00:00,58.27,58.4,58.24,58.37,59059.819780697,58.27,58.4,58.24,58.37,59059.8198
2010-11-10 10:10:00,58.36,58.6,58.35,58.49,57431.33210292042,58.36,58.6,58.35,58.49,57431.3321
2010-11-10 10:20:00,58.51,58.56,58.42,58.45,60905.439148843776,58.51,58.56,58.42,58.45,60905.4391
2010-11-10 10:30:00,58.47,58.55,58.41,58.43,69590.70676365215,58.47,58.55,58.41,58.43,69590.7068
2010-11-10 10:40:00,58.43,58.43,58.27,58.35,101943.32862881338,58.43,58.43,58.27,58.35,101943.3286
2010-11-10 10:50:00,58.35,58.4,58.19,58.21,73064.81380957551,58.35,58.4,58.19,58.21,73064.8138
2010-11-10 11:00:00,58.21,58.34,58.21,58.31,53305.82998588644,58.21,58.34,58.21,58.31,53305.83
2010-11-10 11:10:00,58.3,58.35,58.27,58.32,52545.86906959071,58.3,58.35,58.27,58.32,52545.8691
2010-11-10 11:20:00,58.31,58.35,58.28,58.34,43100.640538486594,58.31,58.35,58.28,58.34,43100.6405
2010-11-10 11:30:00,58.33,58.35,58.31,58.31,54825.75181847791,58.33,58.35,58.31,58.31,54825.7518
2010-11-10 11:40:00,58.33,58.34,58.3,58.32,50048.8546303333,58.33,58.34,58.3,58.32,50048.8546
2010-11-10 11:50:00,58.32,58.36,58.32,58.33,77733.14515253501,58.32,58.36,58.32,58.33,77733.1452
2010-11-10 12:00:00,58.34,58.49,58.34,58.4,38866.57257626751,58.34,58.49,58.34,58.4,38866.5726
2010-11-10 12:10:00,58.39,58.43,58.37,58.37,37780.91412441646,58.39,58.43,58.37,58.37,37780.9141
2010-11-10 12:20:00,58.38,58.49,58.37,58.48,76104.65747475844,58.38,58.49,58.37,58.48,76104.6575
2010-11-10 12:30:00,58.46,58.68,58.46,58.68,40169.36271848877,58.46,58.68,58.46,58.68,40169.3627
2010-11-10 12:40:00,58.68,58.68,58.56,58.6,54934.317663663016,58.68,58.68,58.56,58.6,54934.3177
2010-11-10 12:50:00,58.6,58.7,58.59,58.69,34089.675388122894,58.6,58.7,58.59,58.69,34089.6754
2010-11-10 13:00:00,58.68,58.84,58.57,58.8,77841.71099772012,58.68,58.84,58.57,58.8,77841.711
2010-11-10 13:10:00,58.8,59.06,58.79,59.0,80990.12050808816,58.8,59.06,58.79,59.0,80990.1205
2010-11-10 13:20:00,59.01,59.13,58.96,59.1,56888.5028769949,59.01,59.13,58.96,59.1,56888.5029
2010-11-10 13:30:00,59.1,59.16,59.03,59.09,53848.659211811966,59.1,59.16,59.03,59.09,53848.6592
2010-11-10 13:40:00,59.08,59.09,59.01,59.02,46900.44511996526,59.08,59.09,59.01,59.02,46900.4451
2010-11-10 13:50:00,59.03,59.11,58.96,59.07,63945.28281402671,59.03,59.11,58.96,59.07,63945.2828
2010-11-10 14:00:00,59.07,59.33,59.07,59.33,117685.37618065358,59.07,59.33,59.07,59.33,117685.3762
2010-11-10 14:10:00,59.33,59.37,59.29,59.37,72413.41873846488,59.33,59.37,59.29,59.37,72413.4187
2010-11-10 14:20:00,59.37,59.46,59.33,59.44,101291.93355770277,59.37,59.46,59.33,59.44,101291.9336
2010-11-10 14:30:00,59.43,59.68,59.36,59.68,206166.540006514,59.43,59.68,59.36,59.68,206166.54
2010-11-10 14:40:00,59.68,59.71,59.56,59.64,114645.53251547064,59.68,59.71,59.56,59.64,114645.5325
2010-11-10 14:50:00,59.64,59.79,59.64,59.77,199001.19422429704,59.64,59.79,59.64,59.77,199001.1942
2010-11-10 15:00:00,59.77,59.78,59.57,59.57,161220.2800998806,59.77,59.78,59.57,59.57,161220.2801
2010-11-10 15:10:00,59.58,59.63,59.55,59.6,160026.05580284444,59.58,59.63,59.55,59.6,160026.0558
2010-11-10 15:20:00,59.6,59.76,59.59,59.75,161763.10932580612,59.6,59.76,59.59,59.75,161763.1093
2010-11-10 15:30:00,59.76,59.81,59.71,59.77,265552.0573227663,59.76,59.81,59.71,59.77,265552.0573
2010-11-10 15:40:00,59.76,59.82,59.74,59.77,244381.71751167084,59.76,59.82,59.74,59.77,244381.7175
2010-11-10 15:50:00,59.78,59.84,59.73,59.82,762457.9307349907,59.78,59.84,59.73,59.82,762457.9307
2010-11-11 09:30:00,59.6,59.77,59.21,59.24,203235.26218651613,59.6,59.77,59.21,59.24,203235.2622
2010-11-11 09:40:00,59.24,59.62,59.22,59.6,137227.22831397242,59.24,59.62,59.22,59.6,137227.2283
2010-11-11 09:50:00,59.6,59.78,59.52,59.71,146563.89099989145,59.6,59.78,59.52,59.71,146563.891
2010-11-11 10:00:00,59.71,59.82,59.62,59.82,97600.69482140918,59.71,59.82,59.62,59.82,97600.6948
2010-11-11 10:10:00,59.82,59.98,59.75,59.96,254369.77526870047,59.82,59.98,59.75,59.96,254369.7753
2010-11-11 10:20:00,59.95,60.27,59.93,60.17,135707.30648138098,59.95,60.27,59.93,60.17,135707.3065
2010-11-11 10:30:00,60.14,60.14,59.43,59.43,155791.98784062534,60.14,60.14,59.43,59.43,155791.9878
2010-11-11 10:40:00,59.44,59.47,59.28,59.46,104548.90891325587,59.44,59.47,59.28,59.46,104548.9089
2010-11-11 10:50:00,59.48,59.56,59.4,59.48,63728.1511236565,59.48,59.56,59.4,59.48,63728.1511
2010-11-11 11:00:00,59.5,59.6,59.49,59.52,42883.508848116384,59.5,59.6,59.49,59.52,42883.5088
2010-11-11 11:10:00,59.51,59.6,59.44,59.54,28335.685593312344,59.51,59.6,59.44,59.54,28335.6856
2010-11-11 11:20:00,59.53,59.53,59.17,59.18,80881.55466290306,59.53,59.53,59.17,59.18,80881.5547
2010-11-11 11:30:00,59.18,59.36,59.14,59.35,41472.15286071002,59.18,59.36,59.14,59.35,41472.1529
2010-11-11 11:40:00,59.35,59.45,59.33,59.4,37563.782434046254,59.35,59.45,59.33,59.4,37563.7824
2010-11-11 11:50:00,59.4,59.46,59.37,59.44,18130.496145912497,59.4,59.46,59.37,59.44,18130.4961
2010-11-11 12:00:00,59.43,59.53,59.39,59.39,24970.144392574097,59.43,59.53,59.39,59.39,24970.1444
2010-11-11 12:10:00,59.39,59.58,59.39,59.51,30832.700032569755,59.39,59.58,59.39,59.51,30832.7
2010-11-11 12:20:00,59.51,59.56,59.48,59.54,31375.52925849528,59.51,59.56,59.48,59.54,31375.5293
2010-11-11 12:30:00,59.55,59.55,59.44,59.47,23775.920095537946,59.55,59.55,59.44,59.47,23775.9201
2010-11-11 12:40:00,59.46,59.5,59.41,59.47,27141.4612962762,59.46,59.5,59.41,59.47,27141.4613
2010-11-11 12:50:00,59.46,59.52,59.43,59.48,15307.784171099773,59.46,59.52,59.43,59.48,15307.7842
2010-11-11 13:00:00,59.5,59.59,59.45,59.54,24970.144392574097,59.5,59.59,59.45,59.54,24970.1444
2010-11-11 13:10:00,59.55,59.63,59.5,59.61,28552.817283682554,59.55,59.63,59.5,59.61,28552.8173
2010-11-11 13:20:00,59.61,59.72,59.61,59.69,48094.669417001416,59.61,59.72,59.61,59.69,48094.6694
2010-11-11 13:30:00,59.68,59.74,59.62,59.66,23993.05178590816,59.68,59.74,59.62,59.66,23993.0518
2010-11-11 13:40:00,59.68,59.83,59.68,59.75,32786.88524590164,59.68,59.83,59.68,59.75,32786.8852
2010-11-11 13:50:00,59.76,59.81,59.68,59.7,28335.685593312344,59.76,59.81,59.68,59.7,28335.6856
2010-11-11 14:00:00,59.7,59.72,59.57,59.61,22581.69579850179,59.7,59.72,59.57,59.61,22581.6958
2010-11-11 14:10:00,59.61,59.65,59.58,59.64,31701.22679405059,59.61,59.65,59.58,59.64,31701.2268
2010-11-11 14:20:00,59.64,59.66,59.51,59.52,22690.261643686896,59.64,59.66,59.51,59.52,22690.2616
2010-11-11 14:30:00,59.52,59.6,59.48,59.48,23015.95917924221,59.52,59.6,59.48,59.48,23015.9592
2010-11-11 14:40:00,59.5,59.6,59.49,59.58,30398.43665182933,59.5,59.6,59.49,59.58,30398.4367
2010-11-11 14:50:00,59.57,59.6,59.53,59.54,25838.671154054937,59.57,59.6,59.53,59.54,25838.6712
2010-11-11 15:00:00,59.54,59.62,59.5,59.6,34415.37292367821,59.54,59.62,59.5,59.6,34415.3729
2010-11-11 15:10:00,59.6,59.64,59.54,59.61,34849.63630441863,59.6,59.64,59.54,59.61,34849.6363
2010-11-11 15:20:00,59.6,59.64,59.57,59.64,51351.64477255456,59.6,59.64,59.57,59.64,51351.6448
2010-11-11 15:30:00,59.64,59.64,59.51,59.59,104983.17229399632,59.64,59.64,59.51,59.59,104983.1723
2010-11-11 15:40:00,59.58,59.65,59.55,59.59,57431.33210292042,59.58,59.65,59.55,59.59,57431.3321
2010-11-11 15:50:00,59.59,59.68,59.55,59.62,177505.1568776463,59.59,59.68,59.55,59.62,177505.1569
2010-11-12 09:30:00,59.15,59.45,59.06,59.18,54065.790902182176,59.15,59.45,59.06,59.18,54065.7909
2010-11-12 09:40:00,59.15,59.26,59.01,59.25,45271.95744218869,59.15,59.26,59.01,59.25,45271.9574
2010-11-12 09:50:00,59.25,59.42,59.25,59.33,52545.86906959071,59.25,59.42,59.25,59.33,52545.8691
2010-11-12 10:00:00,59.33,59.36,59.16,59.18,41037.889479969606,59.33,59.36,59.16,59.18,41037.8895
2010-11-12 10:10:00,59.18,59.23,59.04,59.15,48963.19617848225,59.18,59.23,59.04,59.15,48963.1962
2010-11-12 10:20:00,59.13,59.2,59.11,59.18,45814.78666811421,59.13,59.2,59.11,59.18,45814.7867
2010-11-12 10:30:00,59.18,59.25,59.09,59.23,67853.65324069049,59.18,59.25,59.09,59.23,67853.6532
2010-11-12 10:40:00,59.2,59.25,59.15,59.22,46031.91835848442,59.2,59.25,59.15,59.22,46031.9184
2010-11-12 10:50:00,59.23,59.23,59.07,59.19,60471.17576810336,59.23,59.23,59.07,59.19,60471.1758
2010-11-12 11:00:00,59.18,59.21,59.02,59.03,41472.15286071002,59.18,59.21,59.02,59.03,41472.1529
2010-11-12 11:10:00,59.02,59.18,59.01,59.15,31158.39756812507,59.02,59.18,59.01,59.15,31158.3976
2010-11-12 11:20:00,59.16,59.21,59.12,59.2,25730.10530886983,59.16,59.21,59.12,59.2,25730.1053
2010-11-12 11:30:00,59.2,59.25,59.13,59.14,24318.749321463467,59.2,59.25,59.13,59.14,24318.7493
2010-11-12 11:40:00,59.14,59.25,59.13,59.17,20953.20812072522,59.14,59.25,59.13,59.17,20953.2081
2010-11-12 11:50:00,59.16,59.16,59.0,59.01,31809.792639235697,59.16,59.16,59.0,59.01,31809.7926
2010-11-12 12:00:00,59.01,59.03,58.92,58.98,18239.0619910976,59.01,59.03,58.92,58.98,18239.062
2010-11-12 12:10:00,58.97,58.98,58.78,58.82,37020.95320812073,58.97,58.98,58.78,58.82,37020.9532
2010-11-12 12:20:00,58.82,58.83,58.65,58.68,43643.46976441212,58.82,58.83,58.65,58.68,43643.4698
2010-11-12 12:30:00,58.67,58.86,58.65,58.85,67310.82401476496,58.67,58.86,58.65,58.85,67310.824
2010-11-12 12:40:00,58.86,58.87,58.63,58.64,33004.01693627185,58.86,58.87,58.63,58.64,33004.0169
2010-11-12 12:50:00,58.6,58.71,58.56,58.71,37563.782434046254,58.6,58.71,58.56,58.71,37563.7824
2010-11-12 13:00:00,58.69,58.7,58.63,58.63,34849.63630441863,58.69,58.7,58.63,58.63,34849.6363
2010-11-12 13:10:00,58.62,58.66,58.56,58.57,32678.319400716537,58.62,58.66,58.56,58.57,32678.3194
2010-11-12 13:20:00,58.59,58.72,58.55,58.69,34849.63630441863,58.59,58.72,58.55,58.69,34849.6363
2010-11-12 13:30:00,58.69,58.76,58.66,58.75,24970.144392574097,58.69,58.76,58.66,58.75,24970.1444
2010-11-12 13:40:00,58.75,58.9,58.75,58.79,95755.0754532624,58.75,58.9,58.75,58.79,95755.0755
2010-11-12 13:50:00,58.8,58.9,58.78,58.78,30832.700032569755,58.8,58.9,58.78,58.78,30832.7
2010-11-12 14:00:00,58.78,58.93,58.75,58.93,42014.98208663554,58.78,58.93,58.75,58.93,42014.9821
2010-11-12 14:10:00,58.92,58.99,58.9,58.97,36695.25567256541,58.92,58.99,58.9,58.97,36695.2557
2010-11-12 14:20:00,58.96,58.97,58.89,58.92,20736.07643035501,58.96,58.97,58.89,58.92,20736.0764
2010-11-12 14:30:00,58.91,59.01,58.9,59.01,44403.430680707854,58.91,59.01,58.9,59.01,44403.4307
2010-11-12 14:40:00,59.0,59.08,58.94,59.07,33329.71447182717,59.0,59.08,58.94,59.07,33329.7145
2010-11-12 14:50:00,59.06,59.14,59.01,59.06,42666.377157746174,59.06,59.14,59.01,59.06,42666.3772
2010-11-12 15:00:00,59.06,59.2,59.02,59.13,50157.4204755184,59.06,59.2,59.02,59.13,50157.4205
2010-11-12 15:10:00,59.13,59.43,59.09,59.39,158940.3973509934,59.13,59.43,59.09,59.39,158940.3974
2010-11-12 15:20:00,59.39,59.48,59.35,59.39,138421.45261100857,59.39,59.48,59.35,59.39,138421.4526
2010-11-12 15:30:00,59.38,59.42,59.29,59.33,102160.4603191836,59.38,59.42,59.29,59.33,102160.4603
2010-11-12 15:40:00,59.34,59.48,59.25,59.41,208989.25198132667,59.34,59.48,59.25,59.41,208989.252
2010-11-12 15:50:00,59.41,59.51,59.34,59.44,235262.18651612205,59.41,59.51,59.34,59.44,235262.1865
2010-11-15 09:30:00,59.73,60.6,59.63,60.47,145478.2325480404,59.73,60.6,59.63,60.47,145478.2325
2010-11-15 09:40:00,60.45,60.61,60.25,60.54,95972.20714363262,60.45,60.61,60.25,60.54,95972.2071
2010-11-15 09:50:00,60.54,60.94,60.42,60.65,261535.1210509174,60.54,60.94,60.42,60.65,261535.1211
2010-11-15 10:00:00,60.52,60.81,60.51,60.63,103680.38215177506,60.52,60.81,60.51,60.63,103680.3822
2010-11-15 10:10:00,60.62,60.7,60.48,60.59,67093.69232439475,60.62,60.7,60.48,60.59,67093.6923
2010-11-15 10:20:00,60.58,60.69,60.42,60.46,66116.59971772881,60.58,60.69,60.42,60.46,66116.5997
2010-11-15 10:30:00,60.45,60.7,60.4,60.7,74476.16979698188,60.45,60.7,60.4,60.7,74476.1698
2010-11-15 10:40:00,60.72,60.72,60.53,60.58,39300.83595700793,60.72,60.72,60.53,60.58,39300.836
2010-11-15 10:50:00,60.59,60.7,60.53,60.66,44729.12821626317,60.59,60.7,60.53,60.66,44729.1282
2010-11-15 11:00:00,60.66,60.71,60.56,60.57,71110.62859624362,60.66,60.71,60.56,60.57,71110.6286
2010-11-15 11:10:00,60.57,60.62,60.56,60.62,36695.25567256541,60.57,60.62,60.56,60.62,36695.2557
2010-11-15 11:20:00,60.62,60.65,60.56,60.65,39517.96764737814,60.62,60.65,60.56,60.65,39517.9676
2010-11-15 11:30:00,60.65,61.0,60.63,60.96,77624.57930734991,60.65,61.0,60.63,60.96,77624.5793
2010-11-15 11:40:00,60.97,61.15,60.95,61.09,92389.53425252416,60.97,61.15,60.95,61.09,92389.5343
2010-11-15 11:50:00,61.09,61.19,61.07,61.11,54608.6201281077,61.09,61.19,61.07,61.11,54608.6201
2010-11-15 12:00:00,61.1,61.13,60.93,60.94,49723.157094777984,61.1,61.13,60.93,60.94,49723.1571
2010-11-15 12:10:00,60.93,60.93,60.75,60.78,53522.96167625665,60.93,60.93,60.75,60.78,53522.9617
2010-11-15 12:20:00,60.77,60.77,60.67,60.69,40495.06025404408,60.77,60.77,60.67,60.69,40495.0603
2010-11-15 12:30:00,60.69,60.69,60.56,60.66,34089.675388122894,60.69,60.69,60.56,60.66,34089.6754
2010-11-15 12:40:00,60.66,60.7,60.65,60.7,28552.817283682554,60.66,60.7,60.65,60.7,28552.8173
2010-11-15 12:50:00,60.7,60.81,60.7,60.76,28769.948974052764,60.7,60.81,60.7,60.76,28769.949
2010-11-15 13:00:00,60.76,60.76,60.58,60.66,27250.02714146129,60.76,60.76,60.58,60.66,27250.0271
2010-11-15 13:10:00,60.65,60.66,60.59,60.63,28769.948974052764,60.65,60.66,60.59,60.63,28769.949
2010-11-15 13:20:00,60.63,60.7,60.51,60.64,82075.77895993921,60.63,60.7,60.51,60.64,82075.779
2010-11-15 13:30:00,60.63,60.78,60.57,60.77,43209.2063836717,60.63,60.78,60.57,60.77,43209.2064
2010-11-15 13:40:00,60.76,60.93,60.76,60.8,35501.03137552926,60.76,60.93,60.76,60.8,35501.0314
2010-11-15 13:50:00,60.79,60.8,60.62,60.62,33221.14862664206,60.79,60.8,60.62,60.62,33221.1486
2010-11-15 14:00:00,60.61,60.64,60.52,60.53,34089.675388122894,60.61,60.64,60.52,60.53,34089.6754
2010-11-15 14:10:00,60.52,60.54,60.45,60.47,39517.96764737814,60.52,60.54,60.45,60.47,39517.9676
2010-11-15 14:20:00,60.45,60.49,60.35,60.35,35501.03137552926,60.45,60.49,60.35,60.35,35501.0314
2010-11-15 14:30:00,60.34,60.48,60.31,60.47,80338.72543697753,60.34,60.48,60.31,60.47,80338.7254
2010-11-15 14:40:00,60.47,60.48,60.4,60.45,37346.65074367605,60.47,60.48,60.4,60.45,37346.6507
2010-11-15 14:50:00,60.44,60.53,60.42,60.51,39517.96764737814,60.44,60.53,60.42,60.51,39517.9676
2010-11-15 15:00:00,60.5,60.52,60.37,60.42,52437.3032244056,60.5,60.52,60.37,60.42,52437.3032
2010-11-15 15:10:00,60.42,60.45,60.19,60.3,72304.85289327978,60.42,60.45,60.19,60.3,72304.8529
2010-11-15 15:20:00,60.29,60.29,60.15,60.26,74476.16979698188,60.29,60.29,60.15,60.26,74476.1698
2010-11-15 15:30:00,60.26,60.28,60.19,60.28,64705.24373032244,60.26,60.28,60.19,60.28,64705.2437
2010-11-15 15:40:00,60.28,60.34,60.25,60.26,75887.52578438823,60.28,60.34,60.25,60.26,75887.5258
2010-11-15 15:50:00,60.27,60.37,60.2,60.28,214200.4125502117,60.27,60.37,60.2,60.28,214200.4126
2010-11-16 09:30:00,58.55,59.95,58.55,59.62,72196.28704809467,58.55,59.95,58.55,59.62,72196.287
2010-11-16 09:40:00,59.63,60.0,59.59,59.71,41037.889479969606,59.63,60.0,59.59,59.71,41037.8895
2010-11-16 09:50:00,59.72,59.87,59.56,59.83,36695.25567256541,59.72,59.87,59.56,59.83,36695.2557
2010-11-16 10:00:00,59.78,60.22,59.74,60.11,47334.70850070568,59.78,60.22,59.74,60.11,47334.7085
2010-11-16 10:10:00,60.13,60.36,60.08,60.28,41580.71870589512,60.13,60.36,60.08,60.28,41580.7187
2010-11-16 10:20:00,60.27,60.27,60.02,60.13,27901.422212571924,60.27,60.27,60.02,60.13,27901.4222
2010-11-16 10:30:00,60.11,60.11,59.85,60.05,61122.57083921399,60.11,60.11,59.85,60.05,61122.5708
2010-11-16 10:40:00,60.04,60.17,59.98,60.06,56888.5028769949,60.04,60.17,59.98,60.06,56888.5029
2010-11-16 10:50:00,60.05,60.16,59.97,60.13,35935.29475626968,60.05,60.16,59.97,60.13,35935.2948
2010-11-16 11:00:00,60.18,60.19,59.73,59.74,78058.84268809033,60.18,60.19,59.73,59.74,78058.8427
2010-11-16 11:10:00,59.76,59.83,59.44,59.53,74259.03810661167,59.76,59.83,59.44,59.53,74259.0381
2010-11-16 11:20:00,59.5,59.76,59.48,59.73,45706.22082292911,59.5,59.76,59.48,59.73,45706.2208
2010-11-16 11:30:00,59.73,59.85,59.63,59.71,45814.78666811421,59.73,59.85,59.63,59.71,45814.7867
2010-11-16 11:40:00,59.71,59.74,59.43,59.59,47334.70850070568,59.71,59.74,59.43,59.59,47334.7085
2010-11-16 11:50:00,59.58,59.71,59.47,59.7,44946.25990663337,59.58,59.71,59.47,59.7,44946.2599
2010-11-16 12:00:00,59.67,59.76,59.67,59.7,44620.562371078064,59.67,59.76,59.67,59.7,44620.5624
2010-11-16 12:10:00,59.71,59.74,59.57,59.66,31266.96341331017,59.71,59.74,59.57,59.66,31266.9634
2010-11-16 12:20:00,59.63,59.67,59.51,59.54,27358.592986646403,59.63,59.67,59.51,59.54,27358.593
2010-11-16 12:30:00,59.53,59.6,59.5,59.51,21713.169037020954,59.53,59.6,59.5,59.51,21713.169
2010-11-16 12:40:00,59.51,59.51,59.36,59.41,43860.60145478233,59.51,59.51,59.36,59.41,43860.6015
2010-11-16 12:50:00,59.42,59.48,59.36,59.44,39517.96764737814,59.42,59.48,59.36,59.44,39517.9676
2010-11-16 13:00:00,59.43,59.48,59.41,59.45,19867.549668874173,59.43,59.48,59.41,59.45,19867.5497
2010-11-16 13:10:00,59.44,59.48,59.36,59.48,28661.38312886766,59.44,59.48,59.36,59.48,28661.3831
2010-11-16 13:20:00,59.47,59.48,59.34,59.43,34089.675388122894,59.47,59.48,59.34,59.43,34089.6754
2010-11-16 13:30:00,59.43,59.48,59.39,59.48,22690.261643686896,59.43,59.48,59.39,59.48,22690.2616
2010-11-16 13:40:00,59.47,59.47,59.3,59.33,23993.05178590816,59.47,59.47,59.3,59.33,23993.0518
2010-11-16 13:50:00,59.34,59.42,59.33,59.34,21713.169037020954,59.34,59.42,59.33,59.34,21713.169
2010-11-16 14:00:00,59.35,59.39,59.29,59.38,24535.88101183368,59.35,59.39,59.29,59.38,24535.881
2010-11-16 14:10:00,59.39,59.45,59.34,59.36,48637.49864292693,59.39,59.45,59.34,59.36,48637.4986
2010-11-16 14:20:00,59.36,59.41,59.36,59.38,75127.56486809251,59.36,59.41,59.36,59.38,75127.5649
2010-11-16 14:30:00,59.39,59.42,59.36,59.37,45814.78666811421,59.39,59.42,59.36,59.37,45814.7867
2010-11-16 14:40:00,59.36,59.4,59.28,59.38,53522.96167625665,59.36,59.4,59.28,59.38,53522.9617
2010-11-16 14:50:00,59.37,59.43,59.35,59.36,40603.62609922919,59.37,59.43,59.35,59.36,40603.6261
2010-11-16 15:00:00,59.36,59.43,59.28,59.29,36586.68982738031,59.36,59.43,59.28,59.29,36586.6898
2010-11-16 15:10:00,59.3,59.32,59.12,59.17,62316.79513625014,59.3,59.32,59.12,59.17,62316.7951
2010-11-16 15:20:00,59.17,59.27,59.15,59.19,43426.33807404191,59.17,59.27,59.15,59.19,43426.3381
2010-11-16 15:30:00,59.19,59.2,59.13,59.17,83052.87156660514,59.19,59.2,59.13,59.17,83052.8716
2010-11-16 15:40:00,59.18,59.31,59.18,59.25,75996.09162957333,59.18,59.31,59.18,59.25,75996.0916
2010-11-16 15:50:00,59.25,59.33,59.21,59.25,164585.82130061885,59.25,59.33,59.21,59.25,164585.8213
2010-11-17 09:30:00,59.1,59.55,58.9,59.44,56019.97611551406,59.1,59.55,58.9,59.44,56019.9761
2010-11-17 09:40:00,59.47,59.48,59.13,59.41,81641.51557919879,59.47,59.48,59.13,59.41,81641.5156
2010-11-17 09:50:00,59.41,59.48,59.25,59.36,42992.07469330149,59.41,59.48,59.25,59.36,42992.0747
2010-11-17 10:00:00,59.36,59.5,59.32,59.32,33655.41200738248,59.36,59.5,59.32,59.32,33655.412
2010-11-17 10:10:00,59.32,59.34,59.21,59.25,23558.788405167736,59.32,59.34,59.21,59.25,23558.7884
2010-11-17 10:20:00,59.25,59.36,59.2,59.3,25947.23699924004,59.25,59.36,59.2,59.3,25947.237
2010-11-17 10:30:00,59.31,59.35,59.1,59.15,44294.86483552275,59.31,59.35,59.1,59.15,44294.8648
2010-11-17 10:40:00,59.15,59.29,59.14,59.22,21170.33981109543,59.15,59.29,59.14,59.22,21170.3398
2010-11-17 10:50:00,59.24,59.26,59.04,59.07,56888.5028769949,59.24,59.26,59.04,59.07,56888.5029
2010-11-17 11:00:00,59.07,59.13,59.03,59.06,36803.82151775052,59.07,59.13,59.03,59.06,36803.8215
2010-11-17 11:10:00,59.06,59.32,59.05,59.28,22038.86657257627,59.06,59.32,59.05,59.28,22038.8666
2010-11-17 11:20:00,59.28,59.32,59.23,59.31,13787.862338508306,59.28,59.32,59.23,59.31,13787.8623
2010-11-17 11:30:00,59.31,59.36,59.25,59.34,51134.51308218435,59.31,59.36,59.25,59.34,51134.5131
2010-11-17 11:40:00,59.34,59.37,59.3,59.32,34089.675388122894,59.34,59.37,59.3,59.32,34089.6754
2010-11-17 11:50:00,59.32,59.41,59.31,59.37,34958.202149603734,59.32,59.41,59.31,59.37,34958.2021
2010-11-17 12:00:00,59.37,59.52,59.37,59.47,18456.19368146781,59.37,59.52,59.37,59.47,18456.1937
2010-11-17 12:10:00,59.46,59.54,59.46,59.53,13245.033112582782,59.46,59.54,59.46,59.53,13245.0331
2010-11-17 12:20:00,59.54,59.6,59.51,59.53,19216.154597763543,59.54,59.6,59.51,59.53,19216.1546
2010-11-17 12:30:00,59.53,59.59,59.49,59.54,20518.944739984803,59.53,59.59,59.49,59.54,20518.9447
2010-11-17 12:40:00,59.53,59.6,59.51,59.59,15850.613397025296,59.53,59.6,59.51,59.59,15850.6134
2010-11-17 12:50:00,59.59,59.6,59.48,59.48,20736.07643035501,59.59,59.6,59.48,59.48,20736.0764
2010-11-17 13:00:00,59.48,59.63,59.48,59.63,22364.564108131584,59.48,59.63,59.48,59.63,22364.5641
2010-11-17 13:10:00,59.62,59.63,59.58,59.62,20953.20812072522,59.62,59.63,59.58,59.62,20953.2081
2010-11-17 13:20:00,59.63,59.63,59.59,59.62,19216.154597763543,59.63,59.63,59.59,59.62,19216.1546
2010-11-17 13:30:00,59.62,59.63,59.58,59.6,21061.773965910324,59.62,59.63,59.58,59.6,21061.774
2010-11-17 13:40:00,59.59,59.59,59.48,59.51,17044.837694061447,59.59,59.59,59.48,59.51,17044.8377
2010-11-17 13:50:00,59.52,59.58,59.46,59.48,24101.61763109326,59.52,59.58,59.46,59.48,24101.6176
2010-11-17 14:00:00,59.48,59.55,59.43,59.53,36478.1239821952,59.48,59.55,59.43,59.53,36478.124
2010-11-17 14:10:00,59.54,59.6,59.47,59.55,28552.817283682554,59.54,59.6,59.47,59.55,28552.8173
2010-11-17 14:20:00,59.53,59.58,59.48,59.57,19867.549668874173,59.53,59.58,59.48,59.57,19867.5497
2010-11-17 14:30:00,59.55,59.66,59.55,59.62,39843.66518293345,59.55,59.66,59.55,59.62,39843.6652
2010-11-17 14:40:00,59.62,59.67,59.62,59.64,26815.76376072088,59.62,59.67,59.62,59.64,26815.7638
2010-11-17 14:50:00,59.62,59.67,59.59,59.62,43426.33807404191,59.62,59.67,59.59,59.62,43426.3381
2010-11-17 15:00:00,59.63,59.67,59.43,59.49,56562.80534143958,59.63,59.67,59.43,59.49,56562.8053
2010-11-17 15:10:00,59.48,59.51,59.39,59.47,31484.09510368038,59.48,59.51,59.39,59.47,31484.0951
2010-11-17 15:20:00,59.47,59.49,59.32,59.34,36803.82151775052,59.47,59.49,59.32,59.34,36803.8215
2010-11-17 15:30:00,59.36,59.53,59.31,59.47,82075.77895993921,59.36,59.53,59.31,59.47,82075.779
2010-11-17 15:40:00,59.46,59.53,59.39,59.52,46140.484203669526,59.46,59.53,59.39,59.52,46140.4842
2010-11-17 15:50:00,59.5,59.55,59.43,59.43,95320.812072522,59.5,59.55,59.43,59.43,95320.8121
2010-11-18 09:30:00,59.48,59.76,59.43,59.68,73173.37965476062,59.48,59.76,59.43,59.68,73173.3797
2010-11-18 09:40:00,59.7,59.84,59.69,59.84,36586.68982738031,59.7,59.84,59.69,59.84,36586.6898
2010-11-18 09:50:00,59.84,59.87,59.62,59.66,41472.15286071002,59.84,59.87,59.62,59.66,41472.1529
2010-11-18 10:00:00,59.66,60.06,59.65,60.05,71762.02366735425,59.66,60.06,59.65,60.05,71762.0237
2010-11-18 10:10:00,60.1,60.28,60.07,60.16,51025.94723699924,60.1,60.28,60.07,60.16,51025.9472
2010-11-18 10:20:00,60.16,60.21,59.94,60.2,42666.377157746174,60.16,60.21,59.94,60.2,42666.3772
2010-11-18 10:30:00,60.2,60.29,60.14,60.27,98794.91911844534,60.2,60.29,60.14,60.27,98794.9191
2010-11-18 10:40:00,60.27,60.35,60.18,60.22,43317.7722288568,60.27,60.35,60.18,60.22,43317.7722
2010-11-18 10:50:00,60.19,60.24,60.11,60.2,23015.95917924221,60.19,60.24,60.11,60.2,23015.9592
2010-11-18 11:00:00,60.23,60.24,60.08,60.18,26272.93453479536,60.23,60.24,60.08,60.18,26272.9345
2010-11-18 11:10:00,60.19,60.25,60.13,60.17,98143.52404733472,60.19,60.25,60.13,60.17,98143.524
2010-11-18 11:20:00,60.17,60.42,60.17,60.4,38540.87504071219,60.17,60.42,60.17,60.4,38540.875
2010-11-18 11:30:00,60.37,60.38,60.16,60.16,41363.587015524914,60.37,60.38,60.16,60.16,41363.587
2010-11-18 11:40:00,60.17,60.18,60.07,60.07,34306.807078493104,60.17,60.18,60.07,60.07,34306.8071
2010-11-18 11:50:00,60.07,60.14,60.06,60.1,36152.42644663989,60.07,60.14,60.06,60.1,36152.4264
2010-11-18 12:00:00,60.1,60.28,60.09,60.25,31918.3584844208,60.1,60.28,60.09,60.25,31918.3585
2010-11-18 12:10:00,60.26,60.28,60.17,60.24,34306.807078493104,60.26,60.28,60.17,60.24,34306.8071
2010-11-18 12:20:00,60.25,60.25,60.18,60.19,16176.31093258061,60.25,60.25,60.18,60.19,16176.3109
2010-11-18 12:30:00,60.18,60.23,60.12,60.18,21170.33981109543,60.18,60.23,60.12,60.18,21170.3398
2010-11-18 12:40:00,60.19,60.2,60.17,60.18,11833.67712517642,60.19,60.2,60.17,60.18,11833.6771
2010-11-18 12:50:00,60.17,60.19,60.11,60.14,23775.920095537946,60.17,60.19,60.11,60.14,23775.9201
2010-11-18 13:00:00,60.11,60.14,60.04,60.05,27684.29052220172,60.11,60.14,60.04,60.05,27684.2905
2010-11-18 13:10:00,60.05,60.06,59.98,60.0,26924.329605905983,60.05,60.06,59.98,60.0,26924.3296
2010-11-18 13:20:00,60.0,60.0,59.94,59.95,31809.792639235697,60.0,60.0,59.94,59.95,31809.7926
2010-11-18 13:30:00,59.94,59.97,59.93,59.95,26381.50037998045,59.94,59.97,59.93,59.95,26381.5004
2010-11-18 13:40:00,59.95,60.0,59.94,59.96,15959.1792422104,59.95,60.0,59.94,59.96,15959.1792
2010-11-18 13:50:00,59.95,60.02,59.95,60.02,45489.0891325589,59.95,60.02,59.95,60.02,45489.0891
2010-11-18 14:00:00,60.02,60.15,60.01,60.14,32895.45109108675,60.02,60.15,60.01,60.14,32895.4511
2010-11-18 14:10:00,60.14,60.15,59.96,60.0,27575.724677016613,60.14,60.15,59.96,60.0,27575.7247
2010-11-18 14:20:00,59.99,59.99,59.84,59.85,34958.202149603734,59.99,59.99,59.84,59.85,34958.2021
2010-11-18 14:30:00,59.85,59.89,59.83,59.87,37998.04581478667,59.85,59.89,59.83,59.87,37998.0458
2010-11-18 14:40:00,59.89,60.01,59.85,60.0,40603.62609922919,59.89,60.01,59.85,60.0,40603.6261
2010-11-18 14:50:00,60.0,60.04,59.97,59.99,32786.88524590164,60.0,60.04,59.97,59.99,32786.8852
2010-11-18 15:00:00,59.99,60.04,59.98,59.99,21930.300727391164,59.99,60.04,59.98,59.99,21930.3007
2010-11-18 15:10:00,59.98,60.0,59.95,59.96,27032.895451091088,59.98,60.0,59.95,59.96,27032.8955
2010-11-18 15:20:00,59.95,59.95,59.92,59.95,34741.070459233524,59.95,59.95,59.92,59.95,34741.0705
2010-11-18 15:30:00,59.94,59.95,59.8,59.83,72630.5504288351,59.94,59.95,59.8,59.83,72630.5504
2010-11-18 15:40:00,59.83,59.83,59.71,59.73,76321.78916512865,59.83,59.83,59.71,59.73,76321.7892
2010-11-18 15:50:00,59.74,59.78,59.66,59.67,151992.18325914667,59.74,59.78,59.66,59.67,151992.1833
2010-11-19 09:30:00,59.76,60.23,59.68,60.18,400933.666268592,59.76,60.23,59.68,60.18,400933.6663
2010-11-19 09:40:00,60.18,60.28,59.89,60.09,72739.1162740202,60.18,60.28,59.89,60.09,72739.1163
2010-11-19 09:50:00,60.08,60.08,59.6,59.71,34958.202149603734,60.08,60.08,59.6,59.71,34958.2021
2010-11-19 10:00:00,59.71,59.88,59.65,59.76,35283.89968515905,59.71,59.88,59.65,59.76,35283.8997
2010-11-19 10:10:00,59.77,59.88,59.71,59.85,29747.041580718706,59.77,59.88,59.71,59.85,29747.0416
2010-11-19 10:20:00,59.87,59.87,59.79,59.85,46249.05004885463,59.87,59.87,59.79,59.85,46249.05
2010-11-19 10:30:00,59.86,59.96,59.84,59.89,26598.632070350668,59.86,59.96,59.84,59.89,26598.6321
2010-11-19 10:40:00,59.9,60.04,59.84,59.92,82618.60818586472,59.9,60.04,59.84,59.92,82618.6082
2010-11-19 10:50:00,59.95,59.98,59.84,59.95,36912.38736293562,59.95,59.98,59.84,59.95,36912.3874
2010-11-19 11:00:00,59.95,60.06,59.9,59.95,37129.51905330584,59.95,60.06,59.9,59.95,37129.5191
2010-11-19 11:10:00,59.95,59.95,59.69,59.71,47986.10357181631,59.95,59.95,59.69,59.71,47986.1036
2010-11-19 11:20:00,59.73,59.78,59.7,59.77,26815.76376072088,59.73,59.78,59.7,59.77,26815.7638
2010-11-19 11:30:00,59.78,59.84,59.74,59.8,27467.158831831508,59.78,59.84,59.74,59.8,27467.1588
2010-11-19 11:40:00,59.81,59.92,59.79,59.86,29964.173271088915,59.81,59.92,59.79,59.86,29964.1733
2010-11-19 11:50:00,59.85,59.85,59.7,59.73,24970.144392574097,59.85,59.85,59.7,59.73,24970.1444
2010-11-19 12:00:00,59.73,59.82,59.72,59.78,25187.276082944307,59.73,59.82,59.72,59.78,25187.2761
2010-11-19 12:10:00,59.8,59.8,59.6,59.62,21496.037346650744,59.8,59.8,59.6,59.62,21496.0373
2010-11-19 12:20:00,59.62,59.63,59.55,59.56,20953.20812072522,59.62,59.63,59.55,59.56,20953.2081
2010-11-19 12:30:00,59.56,59.68,59.52,59.67,41580.71870589512,59.56,59.68,59.52,59.67,41580.7187
2010-11-19 12:40:00,59.66,59.75,59.66,59.69,42232.11377700576,59.66,59.75,59.66,59.69,42232.1138
2010-11-19 12:50:00,59.71,59.75,59.68,59.72,33221.14862664206,59.71,59.75,59.68,59.72,33221.1486
2010-11-19 13:00:00,59.72,59.83,59.71,59.81,28335.685593312344,59.72,59.83,59.71,59.81,28335.6856
2010-11-19 13:10:00,59.8,59.8,59.67,59.69,24753.012702203887,59.8,59.8,59.67,59.69,24753.0127
2010-11-19 13:20:00,59.7,59.76,59.69,59.71,24644.446857018786,59.7,59.76,59.69,59.71,24644.4469
2010-11-19 13:30:00,59.71,59.77,59.69,59.73,19107.58875257844,59.71,59.77,59.69,59.73,19107.5888
2010-11-19 13:40:00,59.72,59.76,59.69,59.69,20193.24720442949,59.72,59.76,59.69,59.69,20193.2472
2010-11-19 13:50:00,59.69,59.69,59.59,59.67,28444.25143849745,59.69,59.69,59.59,59.67,28444.2514
2010-11-19 14:00:00,59.67,59.76,59.6,59.74,37238.08489849094,59.67,59.76,59.6,59.74,37238.0849
2010-11-19 14:10:00,59.74,59.79,59.71,59.73,19107.58875257844,59.74,59.79,59.71,59.73,19107.5888
2010-11-19 14:20:00,59.73,59.74,59.65,59.67,16393.44262295082,59.73,59.74,59.65,59.67,16393.4426
2010-11-19 14:30:00,59.67,59.72,59.65,59.71,44620.562371078064,59.67,59.72,59.65,59.71,44620.5624
2010-11-19 14:40:00,59.72,59.8,59.71,59.79,26055.802844425143,59.72,59.8,59.71,59.79,26055.8028
2010-11-19 14:50:00,59.79,59.83,59.76,59.81,30724.13418738465,59.79,59.83,59.76,59.81,30724.1342
2010-11-19 15:00:00,59.81,59.86,59.8,59.83,29312.77819997829,59.81,59.86,59.8,59.83,29312.7782
2010-11-19 15:10:00,59.83,59.83,59.76,59.79,26055.802844425143,59.83,59.83,59.76,59.79,26055.8028
2010-11-19 15:20:00,59.79,59.79,59.75,59.75,22581.69579850179,59.79,59.79,59.75,59.75,22581.6958
2010-11-19 15:30:00,59.76,59.79,59.7,59.78,47117.57681033547,59.76,59.79,59.7,59.78,47117.5768
2010-11-19 15:40:00,59.78,59.86,59.76,59.83,103897.51384214529,59.78,59.86,59.76,59.83,103897.5138
2010-11-19 15:50:00,59.83,59.88,59.72,59.72,285962.436217566,59.83,59.88,59.72,59.72,285962.4362
2010-11-22 09:30:00,59.72,59.95,59.48,59.94,48528.93279774183,59.72,59.95,59.48,59.94,48528.9328
2010-11-22 09:40:00,59.94,60.0,59.73,59.79,28009.98805775703,59.94,60.0,59.73,59.79,28009.9881
2010-11-22 09:50:00,59.78,60.17,59.76,60.08,25947.23699924004,59.78,60.17,59.76,60.08,25947.237
2010-11-22 10:00:00,60.08,60.23,60.06,60.12,28661.38312886766,60.08,60.23,60.06,60.12,28661.3831
2010-11-22 10:10:00,60.12,60.22,60.11,60.13,30832.700032569755,60.12,60.22,60.11,60.13,30832.7
2010-11-22 10:20:00,60.13,60.15,59.96,59.96,17913.364455542287,60.13,60.15,59.96,59.96,17913.3645
2010-11-22 10:30:00,59.95,59.96,59.67,59.74,38215.17750515688,59.95,59.96,59.67,59.74,38215.1775
2010-11-22 10:40:00,59.75,59.8,59.68,59.75,30398.43665182933,59.75,59.8,59.68,59.75,30398.4367
2010-11-22 10:50:00,59.8,59.87,59.64,59.7,21930.300727391164,59.8,59.87,59.64,59.7,21930.3007
2010-11-22 11:00:00,59.7,59.73,59.57,59.64,26490.066225165563,59.7,59.73,59.57,59.64,26490.0662
2010-11-22 11:10:00,59.61,59.78,59.57,59.73,11182.282054065792,59.61,59.78,59.57,59.73,11182.2821
2010-11-22 11:20:00,59.73,59.8,59.69,59.71,14222.125719248725,59.73,59.8,59.69,59.71,14222.1257
2010-11-22 11:30:00,59.71,59.72,59.62,59.69,18999.022907393333,59.71,59.72,59.62,59.69,18999.0229
2010-11-22 11:40:00,59.7,59.8,59.67,59.78,13027.901422212572,59.7,59.8,59.67,59.78,13027.9014
2010-11-22 11:50:00,59.76,59.83,59.62,59.83,34198.241233308,59.76,59.83,59.62,59.83,34198.2412
2010-11-22 12:00:00,59.84,59.84,59.69,59.71,17044.837694061447,59.84,59.84,59.69,59.71,17044.8377
2010-11-22 12:10:00,59.71,59.75,59.68,59.74,10530.886982955162,59.71,59.75,59.68,59.74,10530.887
2010-11-22 12:20:00,59.73,59.77,59.48,59.48,35609.597220714364,59.73,59.77,59.48,59.48,35609.5972
2010-11-22 12:30:00,59.48,59.49,59.36,59.41,39300.83595700793,59.48,59.49,59.36,59.41,39300.836
2010-11-22 12:40:00,59.41,59.47,59.24,59.35,29421.344045163394,59.41,59.47,59.24,59.35,29421.344
2010-11-22 12:50:00,59.35,59.39,59.27,59.29,23124.52502442732,59.35,59.39,59.27,59.29,23124.525
2010-11-22 13:00:00,59.29,59.33,59.2,59.23,37889.47996960156,59.29,59.33,59.2,59.23,37889.48
2010-11-22 13:10:00,59.24,59.24,59.18,59.22,23775.920095537946,59.24,59.24,59.18,59.22,23775.9201
2010-11-22 13:20:00,59.23,59.28,59.14,59.18,33004.01693627185,59.23,59.28,59.14,59.18,33004.0169
2010-11-22 13:30:00,59.19,59.31,59.19,59.27,38215.17750515688,59.19,59.31,59.19,59.27,38215.1775
2010-11-22 13:40:00,59.3,59.37,59.3,59.33,13136.467267397677,59.3,59.37,59.3,59.33,13136.4673
2010-11-22 13:50:00,59.35,59.48,59.35,59.48,20844.642275540114,59.35,59.48,59.35,59.48,20844.6423
2010-11-22 14:00:00,59.43,59.53,59.37,59.47,26164.368689610248,59.43,59.53,59.37,59.47,26164.3687
2010-11-22 14:10:00,59.46,59.53,59.39,59.51,42449.24546737597,59.46,59.53,59.39,59.51,42449.2455
2010-11-22 14:20:00,59.51,59.55,59.44,59.44,32244.05601997612,59.51,59.55,59.44,59.44,32244.056
2010-11-22 14:30:00,59.44,59.51,59.41,59.51,20627.510585169905,59.44,59.51,59.41,59.51,20627.5106
2010-11-22 14:40:00,59.51,59.69,59.48,59.65,45814.78666811421,59.51,59.69,59.48,59.65,45814.7867
2010-11-22 14:50:00,59.65,59.69,59.61,59.64,32786.88524590164,59.65,59.69,59.61,59.64,32786.8852
2010-11-22 15:00:00,59.64,59.69,59.61,59.66,36369.5581370101,59.64,59.69,59.61,59.66,36369.5581
2010-11-22 15:10:00,59.65,59.69,59.6,59.67,30832.700032569755,59.65,59.69,59.6,59.67,30832.7
2010-11-22 15:20:00,59.67,59.71,59.57,59.63,33763.97785256759,59.67,59.71,59.57,59.63,33763.9779
2010-11-22 15:30:00,59.63,59.71,59.59,59.71,35718.16306589947,59.63,59.71,59.59,59.71,35718.1631
2010-11-22 15:40:00,59.72,59.8,59.69,59.78,84355.6617088264,59.72,59.8,59.69,59.78,84355.6617
2010-11-22 15:50:00,59.78,59.81,59.7,59.74,122570.83921398329,59.78,59.81,59.7,59.74,122570.8392
2010-11-23 09:30:00,59.31,59.64,59.25,59.52,139289.9793724894,59.31,59.64,59.25,59.52,139289.9794
2010-11-23 09:40:00,59.5,59.7,59.41,59.64,174791.01074801869,59.5,59.7,59.41,59.64,174791.0107
2010-11-23 09:50:00,59.61,59.62,59.25,59.25,46249.05004885463,59.61,59.62,59.25,59.25,46249.05
2010-11-23 10:00:00,59.23,59.44,59.23,59.28,29638.4757355336,59.23,59.44,59.23,59.28,29638.4757
2010-11-23 10:10:00,59.31,59.31,59.15,59.24,26381.50037998045,59.31,59.31,59.15,59.24,26381.5004
2010-11-23 10:20:00,59.24,59.25,59.11,59.2,27358.592986646403,59.24,59.25,59.11,59.2,27358.593
2010-11-23 10:30:00,59.2,59.2,59.07,59.13,47768.9718814461,59.2,59.2,59.07,59.13,47768.9719
2010-11-23 10:40:00,59.13,59.16,58.99,59.01,56671.37118662469,59.13,59.16,58.99,59.01,56671.3712
2010-11-23 10:50:00,59.01,59.07,58.96,59.0,23124.52502442732,59.01,59.07,58.96,59.0,23124.525
2010-11-23 11:00:00,59.01,59.04,58.9,59.0,27467.158831831508,59.01,59.04,58.9,59.0,27467.1588
2010-11-23 11:10:00,59.01,59.04,58.9,58.97,17913.364455542287,59.01,59.04,58.9,58.97,17913.3645
2010-11-23 11:20:00,58.97,59.01,58.78,58.78,28552.817283682554,58.97,59.01,58.78,58.78,28552.8173
2010-11-23 11:30:00,58.78,58.79,58.63,58.75,34741.070459233524,58.78,58.79,58.63,58.75,34741.0705
2010-11-23 11:40:00,58.75,58.78,58.68,58.77,22473.12995331669,58.75,58.78,58.68,58.77,22473.13
2010-11-23 11:50:00,58.74,58.75,58.66,58.7,31158.39756812507,58.74,58.75,58.66,58.7,31158.3976
2010-11-23 12:00:00,58.71,58.82,58.64,58.82,28661.38312886766,58.71,58.82,58.64,58.82,28661.3831
2010-11-23 12:10:00,58.82,58.86,58.75,58.76,24101.61763109326,58.82,58.86,58.75,58.76,24101.6176
2010-11-23 12:20:00,58.75,58.82,58.7,58.77,16176.31093258061,58.75,58.82,58.7,58.77,16176.3109
2010-11-23 12:30:00,58.76,58.81,58.67,58.72,24101.61763109326,58.76,58.81,58.67,58.72,24101.6176
2010-11-23 12:40:00,58.72,58.83,58.71,58.75,18347.627836282707,58.72,58.83,58.71,58.75,18347.6278
2010-11-23 12:50:00,58.75,58.83,58.73,58.81,13679.296493323202,58.75,58.83,58.73,58.81,13679.2965
2010-11-23 13:00:00,58.82,58.87,58.78,58.83,19650.417978503963,58.82,58.87,58.78,58.83,19650.418
2010-11-23 13:10:00,58.79,58.87,58.78,58.83,59168.385625882096,58.79,58.87,58.78,58.83,59168.3856
2010-11-23 13:20:00,58.83,58.87,58.78,58.83,28227.11974812724,58.83,58.87,58.78,58.83,28227.1197
2010-11-23 13:30:00,58.84,58.88,58.8,58.81,23015.95917924221,58.84,58.88,58.8,58.81,23015.9592
2010-11-23 13:40:00,58.81,58.9,58.75,58.79,29964.173271088915,58.81,58.9,58.75,58.79,29964.1733
2010-11-23 13:50:00,58.78,58.85,58.73,58.77,44729.12821626317,58.78,58.85,58.73,58.77,44729.1282
2010-11-23 14:00:00,58.77,58.79,58.63,58.67,83161.43741179025,58.77,58.79,58.63,58.67,83161.4374
2010-11-23 14:10:00,58.66,58.71,58.57,58.61,55477.14688958854,58.66,58.71,58.57,58.61,55477.1469
2010-11-23 14:20:00,58.6,58.69,58.56,58.68,23667.35425035284,58.6,58.69,58.56,58.68,23667.3543
2010-11-23 14:30:00,58.67,58.72,58.62,58.66,16936.271848876346,58.67,58.72,58.62,58.66,16936.2718
2010-11-23 14:40:00,58.66,58.76,58.64,58.75,25078.7102377592,58.66,58.76,58.64,58.75,25078.7102
2010-11-23 14:50:00,58.75,58.81,58.71,58.72,21278.90565628053,58.75,58.81,58.71,58.72,21278.9057
2010-11-23 15:00:00,58.71,58.81,58.71,58.76,27901.422212571924,58.71,58.81,58.71,58.76,27901.4222
2010-11-23 15:10:00,58.76,58.81,58.71,58.76,34958.202149603734,58.76,58.81,58.71,58.76,34958.2021
2010-11-23 15:20:00,58.76,58.79,58.71,58.78,27032.895451091088,58.76,58.79,58.71,58.78,27032.8955
2010-11-23 15:30:00,58.78,58.83,58.77,58.8,38975.13842145261,58.78,58.83,58.77,58.8,38975.1384
2010-11-23 15:40:00,58.81,58.84,58.77,58.78,56128.54196069916,58.81,58.84,58.77,58.78,56128.542
2010-11-23 15:50:00,58.78,58.93,58.72,58.81,135707.30648138098,58.78,58.93,58.72,58.81,135707.3065
2010-11-24 09:30:00,59.36,59.9,59.32,59.79,143632.6131798936,59.36,59.9,59.32,59.79,143632.6132
2010-11-24 09:40:00,59.78,59.89,59.66,59.81,89132.55889697102,59.78,59.89,59.66,59.81,89132.5589
2010-11-24 09:50:00,59.81,59.92,59.72,59.72,82835.73987623493,59.81,59.92,59.72,59.72,82835.7399
2010-11-24 10:00:00,59.72,59.8,59.67,59.74,75996.09162957333,59.72,59.8,59.67,59.74,75996.0916
2010-11-24 10:10:00,59.76,59.97,59.66,59.88,57322.76625773532,59.76,59.97,59.66,59.88,57322.7663
2010-11-24 10:20:00,59.91,60.16,59.87,59.98,131798.9360547172,59.91,60.16,59.87,59.98,131798.9361
2010-11-24 10:30:00,59.99,60.05,59.94,60.0,53414.395831071546,59.99,60.05,59.94,60.0,53414.3958
2010-11-24 10:40:00,60.01,60.11,59.97,60.01,61231.13668439909,60.01,60.11,59.97,60.01,61231.1367
2010-11-24 10:50:00,60.02,60.02,59.9,59.93,39843.66518293345,60.02,60.02,59.9,59.93,39843.6652
2010-11-24 11:00:00,59.92,60.05,59.88,59.95,24535.88101183368,59.92,60.05,59.88,59.95,24535.881
2010-11-24 11:10:00,59.96,59.99,59.88,59.98,23775.920095537946,59.96,59.99,59.88,59.98,23775.9201
2010-11-24 11:20:00,59.98,60.07,59.97,60.07,15090.652480729565,59.98,60.07,59.97,60.07,15090.6525
2010-11-24 11:30:00,60.08,60.09,60.01,60.03,24644.446857018786,60.08,60.09,60.01,60.03,24644.4469
2010-11-24 11:40:00,60.03,60.12,60.02,60.05,53522.96167625665,60.03,60.12,60.02,60.05,53522.9617
2010-11-24 11:50:00,60.06,60.18,60.06,60.18,21387.47150146564,60.06,60.18,60.06,60.18,21387.4715
2010-11-24 12:00:00,60.18,60.24,60.17,60.21,25404.40777331452,60.18,60.24,60.17,60.21,25404.4078
2010-11-24 12:10:00,60.2,60.25,60.14,60.21,12810.769731842363,60.2,60.25,60.14,60.21,12810.7697
2010-11-24 12:20:00,60.2,60.3,60.2,60.24,17153.403539246552,60.2,60.3,60.2,60.24,17153.4035
2010-11-24 12:30:00,60.23,60.33,60.22,60.31,24535.88101183368,60.23,60.33,60.22,60.31,24535.881
2010-11-24 12:40:00,60.32,60.35,60.22,60.3,21713.169037020954,60.32,60.35,60.22,60.3,21713.169
2010-11-24 12:50:00,60.3,60.39,60.25,60.38,15959.1792422104,60.3,60.39,60.25,60.38,15959.1792
2010-11-24 13:00:00,60.39,60.41,60.34,60.4,18347.627836282707,60.39,60.41,60.34,60.4,18347.6278
2010-11-24 13:10:00,60.37,60.4,60.35,60.39,8685.267614808381,60.37,60.4,60.35,60.39,8685.2676
2010-11-24 13:20:00,60.39,60.5,60.39,60.39,25295.84192812941,60.39,60.5,60.39,60.39,25295.8419
2010-11-24 13:30:00,60.39,60.42,60.37,60.39,15199.218325914668,60.39,60.42,60.37,60.39,15199.2183
2010-11-24 13:40:00,60.38,60.39,60.31,60.34,15633.481706655088,60.38,60.39,60.31,60.34,15633.4817
2010-11-24 13:50:00,60.33,60.37,60.3,60.31,13245.033112582782,60.33,60.37,60.3,60.31,13245.0331
2010-11-24 14:00:00,60.3,60.31,60.23,60.23,21170.33981109543,60.3,60.31,60.23,60.23,21170.3398
2010-11-24 14:10:00,60.21,60.21,60.15,60.19,14222.125719248725,60.21,60.21,60.15,60.19,14222.1257
2010-11-24 14:20:00,60.19,60.22,60.15,60.19,13787.862338508306,60.19,60.22,60.15,60.19,13787.8623
2010-11-24 14:30:00,60.18,60.26,60.18,60.22,15959.1792422104,60.18,60.26,60.18,60.22,15959.1792
2010-11-24 14:40:00,60.23,60.24,60.19,60.23,12702.203886657258,60.23,60.24,60.19,60.23,12702.2039
2010-11-24 14:50:00,60.23,60.26,60.16,60.18,60036.912387362936,60.23,60.26,60.16,60.18,60036.9124
2010-11-24 15:00:00,60.16,60.2,60.14,60.17,28661.38312886766,60.16,60.2,60.14,60.17,28661.3831
2010-11-24 15:10:00,60.16,60.18,60.12,60.14,13136.467267397677,60.16,60.18,60.12,60.14,13136.4673
2010-11-24 15:20:00,60.15,60.19,60.12,60.13,44946.25990663337,60.15,60.19,60.12,60.13,44946.2599
2010-11-24 15:30:00,60.13,60.13,60.03,60.06,24644.446857018786,60.13,60.13,60.03,60.06,24644.4469
2010-11-24 15:40:00,60.06,60.16,60.04,60.08,49831.72293996309,60.06,60.16,60.04,60.08,49831.7229
2010-11-24 15:50:00,60.08,60.24,60.05,60.15,138421.45261100857,60.08,60.24,60.05,60.15,138421.4526
2010-11-26 09:30:00,59.87,60.07,59.73,59.94,42774.94300293128,59.87,60.07,59.73,59.94,42774.943
2010-11-26 09:40:00,59.94,60.28,59.91,60.28,34306.807078493104,59.94,60.28,59.91,60.28,34306.8071
2010-11-26 09:50:00,60.18,60.32,60.18,60.28,15742.04755184019,60.18,60.32,60.18,60.28,15742.0476
2010-11-26 10:00:00,60.28,60.28,60.06,60.25,22798.827488872,60.28,60.28,60.06,60.25,22798.8275
2010-11-26 10:10:00,60.24,60.32,60.08,60.14,21604.60319183585,60.24,60.32,60.08,60.14,21604.6032
2010-11-26 10:20:00,60.18,60.27,60.16,60.18,14982.086635544458,60.18,60.27,60.16,60.18,14982.0866
2010-11-26 10:30:00,60.18,60.18,60.06,60.18,19650.417978503963,60.18,60.18,60.06,60.18,19650.418
2010-11-26 10:40:00,60.18,60.22,59.99,60.05,48311.801107371626,60.18,60.22,59.99,60.05,48311.8011
2010-11-26 10:50:00,60.05,60.13,60.03,60.12,22255.99826294648,60.05,60.13,60.03,60.12,22255.9983
2010-11-26 11:00:00,60.11,60.18,60.11,60.12,17044.837694061447,60.11,60.18,60.11,60.12,17044.8377
2010-11-26 11:10:00,60.11,60.21,60.11,60.17,18890.45706220823,60.11,60.21,60.11,60.17,18890.4571
2010-11-26 11:20:00,60.17,60.2,60.16,60.18,24210.18347627836,60.17,60.2,60.16,60.18,24210.1835
2010-11-26 11:30:00,60.18,60.2,60.06,60.11,22907.393334057106,60.18,60.2,60.06,60.11,22907.3933
2010-11-26 11:40:00,60.11,60.29,60.11,60.29,25947.23699924004,60.11,60.29,60.11,60.29,25947.237
2010-11-26 11:50:00,60.3,60.3,60.18,60.22,16936.271848876346,60.3,60.3,60.18,60.22,16936.2718
2010-11-26 12:00:00,60.24,60.24,60.1,60.13,18456.19368146781,60.24,60.24,60.1,60.13,18456.1937
2010-11-26 12:10:00,60.13,60.21,60.13,60.2,13136.467267397677,60.13,60.21,60.13,60.2,13136.4673
2010-11-26 12:20:00,60.19,60.29,60.19,60.29,28227.11974812724,60.19,60.29,60.19,60.29,28227.1197
2010-11-26 12:30:00,60.29,60.3,60.25,60.26,27250.02714146129,60.29,60.3,60.25,60.26,27250.0271
2010-11-26 12:40:00,60.24,60.3,60.19,60.27,52111.605688850286,60.24,60.3,60.19,60.27,52111.6057
2010-11-26 12:50:00,60.24,60.35,60.18,60.21,105308.86982955162,60.24,60.35,60.18,60.21,105308.8698
2010-11-29 09:30:00,59.61,59.87,59.55,59.76,93909.45608511564,59.61,59.87,59.55,59.76,93909.4561
2010-11-29 09:40:00,59.76,59.85,59.69,59.8,45597.654977744,59.76,59.85,59.69,59.8,45597.655
2010-11-29 09:50:00,59.81,59.81,59.09,59.18,76538.92085549886,59.81,59.81,59.09,59.18,76538.9209
2010-11-29 10:00:00,59.25,59.25,59.01,59.1,54282.92259255239,59.25,59.25,59.01,59.1,54282.9226
2010-11-29 10:10:00,59.11,59.2,58.95,59.03,35392.465530344154,59.11,59.2,58.95,59.03,35392.4655
2010-11-29 10:20:00,59.07,59.13,58.95,59.01,37672.34827923135,59.07,59.13,58.95,59.01,37672.3483
2010-11-29 10:30:00,59.03,59.29,59.0,59.17,31266.96341331017,59.03,59.29,59.0,59.17,31266.9634
2010-11-29 10:40:00,59.18,59.19,59.04,59.05,37889.47996960156,59.18,59.19,59.04,59.05,37889.48
2010-11-29 10:50:00,59.06,59.17,59.0,59.04,40929.3236347845,59.06,59.17,59.0,59.04,40929.3236
2010-11-29 11:00:00,59.06,59.1,58.97,59.03,32895.45109108675,59.06,59.1,58.97,59.03,32895.4511
2010-11-29 11:10:00,59.04,59.15,59.01,59.1,28335.685593312344,59.04,59.15,59.01,59.1,28335.6856
2010-11-29 11:20:00,59.11,59.17,58.92,58.97,36803.82151775052,59.11,59.17,58.92,58.97,36803.8215
2010-11-29 11:30:00,58.97,59.02,58.83,58.88,22690.261643686896,58.97,59.02,58.83,58.88,22690.2616
2010-11-29 11:40:00,58.9,58.9,58.78,58.86,36152.42644663989,58.9,58.9,58.78,58.86,36152.4264
2010-11-29 11:50:00,58.86,58.87,58.74,58.82,34306.807078493104,58.86,58.87,58.74,58.82,34306.8071
2010-11-29 12:00:00,58.82,58.92,58.8,58.89,33981.1095429378,58.82,58.92,58.8,58.89,33981.1095
2010-11-29 12:10:00,58.88,58.96,58.88,58.88,15850.613397025296,58.88,58.96,58.88,58.88,15850.6134
2010-11-29 12:20:00,58.88,58.99,58.88,58.9,12919.335577027468,58.88,58.99,58.88,58.9,12919.3356
2010-11-29 12:30:00,58.91,58.94,58.87,58.88,14873.520790359353,58.91,58.94,58.87,58.88,14873.5208
2010-11-29 12:40:00,58.89,59.01,58.89,58.98,14982.086635544458,58.89,59.01,58.89,58.98,14982.0866
2010-11-29 12:50:00,58.98,58.98,58.89,58.94,13027.901422212572,58.98,58.98,58.89,58.94,13027.9014
2010-11-29 13:00:00,58.93,58.98,58.88,58.9,25187.276082944307,58.93,58.98,58.88,58.9,25187.2761
2010-11-29 13:10:00,58.9,58.99,58.89,58.97,28878.51481923787,58.9,58.99,58.89,58.97,28878.5148
2010-11-29 13:20:00,58.96,59.0,58.95,59.0,23775.920095537946,58.96,59.0,58.95,59.0,23775.9201
2010-11-29 13:30:00,58.99,58.99,58.94,58.95,32678.319400716537,58.99,58.99,58.94,58.95,32678.3194
2010-11-29 13:40:00,58.95,59.08,58.95,59.05,28009.98805775703,58.95,59.08,58.95,59.05,28009.9881
2010-11-29 13:50:00,59.06,59.11,59.05,59.06,10639.452828140267,59.06,59.11,59.05,59.06,10639.4528
2010-11-29 14:00:00,59.07,59.14,59.05,59.13,11725.111279991315,59.07,59.14,59.05,59.13,11725.1113
2010-11-29 14:10:00,59.13,59.17,59.06,59.16,13787.862338508306,59.13,59.17,59.06,59.16,13787.8623
2010-11-29 14:20:00,59.16,59.27,59.11,59.25,16393.44262295082,59.16,59.27,59.11,59.25,16393.4426
2010-11-29 14:30:00,59.26,59.5,59.25,59.45,43752.03560959722,59.26,59.5,59.25,59.45,43752.0356
2010-11-29 14:40:00,59.45,59.62,59.4,59.59,23993.05178590816,59.45,59.62,59.4,59.59,23993.0518
2010-11-29 14:50:00,59.58,59.6,59.48,59.58,36369.5581370101,59.58,59.6,59.48,59.58,36369.5581
2010-11-29 15:00:00,59.58,59.7,59.55,59.65,27141.4612962762,59.58,59.7,59.55,59.65,27141.4613
2010-11-29 15:10:00,59.64,59.76,59.6,59.75,30289.87080664423,59.64,59.76,59.6,59.75,30289.8708
2010-11-29 15:20:00,59.75,59.83,59.72,59.8,50591.68385625882,59.75,59.83,59.72,59.8,50591.6839
2010-11-29 15:30:00,59.79,59.79,59.61,59.67,42883.508848116384,59.79,59.79,59.61,59.67,42883.5088
2010-11-29 15:40:00,59.68,59.78,59.61,59.72,84355.6617088264,59.68,59.78,59.61,59.72,84355.6617
2010-11-29 15:50:00,59.72,59.72,59.61,59.61,144826.83747692977,59.72,59.72,59.61,59.61,144826.8375
2010-11-30 09:30:00,59.01,59.3,58.97,59.03,81315.81804364348,59.01,59.3,58.97,59.03,81315.818
2010-11-30 09:40:00,59.01,59.1,58.81,59.02,64922.37542069265,59.01,59.1,58.81,59.02,64922.3754
2010-11-30 09:50:00,59.06,59.25,58.92,59.24,45489.0891325589,59.06,59.25,58.92,59.24,45489.0891
2010-11-30 10:00:00,59.28,59.31,59.09,59.11,58951.25393551189,59.28,59.31,59.09,59.11,58951.2539
2010-11-30 10:10:00,59.12,59.24,59.11,59.17,33221.14862664206,59.12,59.24,59.11,59.17,33221.1486
2010-11-30 10:20:00,59.17,59.38,59.13,59.34,37455.21658886115,59.17,59.38,59.13,59.34,37455.2166
2010-11-30 10:30:00,59.34,59.45,59.21,59.39,33655.41200738248,59.34,59.45,59.21,59.39,33655.412
2010-11-30 10:40:00,59.39,59.43,59.21,59.23,19324.72044294865,59.39,59.43,59.21,59.23,19324.7204
2010-11-30 10:50:00,59.23,59.23,59.08,59.19,31809.792639235697,59.23,59.23,59.08,59.19,31809.7926
2010-11-30 11:00:00,59.19,59.22,59.11,59.14,45163.39159700358,59.19,59.22,59.11,59.14,45163.3916
2010-11-30 11:10:00,59.15,59.18,59.02,59.1,69807.83845402236,59.15,59.18,59.02,59.1,69807.8385
2010-11-30 11:20:00,59.08,59.16,59.01,59.08,27358.592986646403,59.08,59.16,59.01,59.08,27358.593
2010-11-30 11:30:00,59.07,59.13,58.96,59.07,50374.55216588861,59.07,59.13,58.96,59.07,50374.5522
2010-11-30 11:40:00,59.07,59.07,58.91,58.98,26164.368689610248,59.07,59.07,58.91,58.98,26164.3687
2010-11-30 11:50:00,58.99,59.09,58.91,59.05,24210.18347627836,58.99,59.09,58.91,59.05,24210.1835
2010-11-30 12:00:00,59.06,59.19,59.01,59.01,22907.393334057106,59.06,59.19,59.01,59.01,22907.3933
2010-11-30 12:10:00,59.01,59.09,58.99,59.04,24101.61763109326,59.01,59.09,58.99,59.04,24101.6176
2010-11-30 12:20:00,59.07,59.1,59.04,59.07,21061.773965910324,59.07,59.1,59.04,59.07,21061.774
2010-11-30 12:30:00,59.09,59.1,58.99,59.06,17153.403539246552,59.09,59.1,58.99,59.06,17153.4035
2010-11-30 12:40:00,59.04,59.16,59.01,59.11,25404.40777331452,59.04,59.16,59.01,59.11,25404.4078
2010-11-30 12:50:00,59.1,59.19,59.1,59.14,30289.87080664423,59.1,59.19,59.1,59.14,30289.8708
2010-11-30 13:00:00,59.14,59.25,59.1,59.16,29421.344045163394,59.14,59.25,59.1,59.16,29421.344
2010-11-30 13:10:00,59.17,59.25,59.13,59.23,16610.57431332103,59.17,59.25,59.13,59.23,16610.5743
2010-11-30 13:20:00,59.21,59.36,59.21,59.27,30398.43665182933,59.21,59.36,59.21,59.27,30398.4367
2010-11-30 13:30:00,59.27,59.29,59.25,59.25,11833.67712517642,59.27,59.29,59.25,59.25,11833.6771
2010-11-30 13:40:00,59.25,59.29,59.15,59.22,21713.169037020954,59.25,59.29,59.15,59.22,21713.169
2010-11-30 13:50:00,59.22,59.25,59.16,59.24,23233.09086961242,59.22,59.25,59.16,59.24,23233.0909
2010-11-30 14:00:00,59.24,59.3,59.21,59.21,20627.510585169905,59.24,59.3,59.21,59.21,20627.5106
2010-11-30 14:10:00,59.22,59.26,59.12,59.23,37780.91412441646,59.22,59.26,59.12,59.23,37780.9141
2010-11-30 14:20:00,59.24,59.25,59.01,59.05,42340.67962219086,59.24,59.25,59.01,59.05,42340.6796
2010-11-30 14:30:00,59.05,59.1,58.98,59.03,18239.0619910976,59.05,59.1,58.98,59.03,18239.062
2010-11-30 14:40:00,59.03,59.22,59.01,59.17,54500.0542829226,59.03,59.22,59.01,59.17,54500.0543
2010-11-30 14:50:00,59.16,59.25,59.07,59.19,29529.9098903485,59.16,59.25,59.07,59.19,29529.9099
2010-11-30 15:00:00,59.19,59.21,59.13,59.14,84789.92508956682,59.19,59.21,59.13,59.14,84789.9251
2010-11-30 15:10:00,59.13,59.16,59.07,59.13,86744.11030289871,59.13,59.16,59.07,59.13,86744.1103
2010-11-30 15:20:00,59.13,59.19,59.11,59.15,72956.24796439041,59.13,59.19,59.11,59.15,72956.248
2010-11-30 15:30:00,59.15,59.19,59.07,59.11,61556.834219954406,59.15,59.19,59.07,59.11,61556.8342
2010-11-30 15:40:00,59.1,59.11,58.91,58.95,185973.29280208447,59.1,59.11,58.91,58.95,185973.2928
2010-11-30 15:50:00,58.95,59.09,58.89,58.9,374660.7317337965,58.95,59.09,58.89,58.9,374660.7317
2010-12-01 09:30:00,59.77,60.32,59.53,60.09,126913.47302138749,59.77,60.32,59.53,60.09,126913.473
2010-12-01 09:40:00,60.16,60.56,60.08,60.31,101509.06524807296,60.16,60.56,60.08,60.31,101509.0652
2010-12-01 09:50:00,60.35,60.57,60.22,60.47,74367.60395179677,60.35,60.57,60.22,60.47,74367.604
2010-12-01 10:00:00,60.46,60.47,60.26,60.38,44077.73314515254,60.46,60.47,60.26,60.38,44077.7331
2010-12-01 10:10:00,60.37,60.51,60.29,60.5,35501.03137552926,60.37,60.51,60.29,60.5,35501.0314
2010-12-01 10:20:00,60.51,60.55,60.1,60.17,68396.482466616,60.51,60.55,60.1,60.17,68396.4825
2010-12-01 10:30:00,60.19,60.3,60.19,60.25,37238.08489849094,60.19,60.3,60.19,60.25,37238.0849
2010-12-01 10:40:00,60.26,60.32,60.16,60.18,44294.86483552275,60.26,60.32,60.16,60.18,44294.8648
2010-12-01 10:50:00,60.19,60.22,60.15,60.2,27250.02714146129,60.19,60.22,60.15,60.2,27250.0271
2010-12-01 11:00:00,60.19,60.25,60.17,60.21,24101.61763109326,60.19,60.25,60.17,60.21,24101.6176
2010-12-01 11:10:00,60.19,60.28,60.15,60.22,61014.00499402888,60.19,60.28,60.15,60.22,61014.005
2010-12-01 11:20:00,60.23,60.27,60.18,60.27,43209.2063836717,60.23,60.27,60.18,60.27,43209.2064
2010-12-01 11:30:00,60.28,60.32,60.24,60.3,18890.45706220823,60.28,60.32,60.24,60.3,18890.4571
2010-12-01 11:40:00,60.31,60.39,60.28,60.38,61339.7025295842,60.31,60.39,60.28,60.38,61339.7025
2010-12-01 11:50:00,60.4,60.74,60.24,60.66,115405.49343176636,60.4,60.74,60.24,60.66,115405.4934
2010-12-01 12:00:00,60.67,60.86,60.67,60.74,54174.35674736728,60.67,60.86,60.67,60.74,54174.3567
2010-12-01 12:10:00,60.77,60.81,60.5,60.64,48637.49864292693,60.77,60.81,60.5,60.64,48637.4986
2010-12-01 12:20:00,60.63,60.66,60.57,60.61,33329.71447182717,60.63,60.66,60.57,60.61,33329.7145
2010-12-01 12:30:00,60.64,60.66,60.55,60.59,12810.769731842363,60.64,60.66,60.55,60.59,12810.7697
2010-12-01 12:40:00,60.59,60.62,60.54,60.61,22907.393334057106,60.59,60.62,60.54,60.61,22907.3933
2010-12-01 12:50:00,60.61,60.66,60.57,60.61,19433.28628813376,60.61,60.66,60.57,60.61,19433.2863
2010-12-01 13:00:00,60.6,60.66,60.58,60.61,18999.022907393333,60.6,60.66,60.58,60.61,18999.0229
2010-12-01 13:10:00,60.61,60.65,60.53,60.53,19867.549668874173,60.61,60.65,60.53,60.53,19867.5497
2010-12-01 13:20:00,60.53,60.62,60.52,60.62,26055.802844425143,60.53,60.62,60.52,60.62,26055.8028
2010-12-01 13:30:00,60.57,60.64,60.48,60.61,41580.71870589512,60.57,60.64,60.48,60.61,41580.7187
2010-12-01 13:40:00,60.61,60.61,60.49,60.56,19650.417978503963,60.61,60.61,60.49,60.56,19650.418
2010-12-01 13:50:00,60.55,60.56,60.45,60.46,20084.681359244383,60.55,60.56,60.45,60.46,20084.6814
2010-12-01 14:00:00,60.46,60.46,60.33,60.36,47009.010965150366,60.46,60.46,60.33,60.36,47009.011
2010-12-01 14:10:00,60.37,60.42,60.36,60.42,123222.23428509392,60.37,60.42,60.36,60.42,123222.2343
2010-12-01 14:20:00,60.42,60.43,60.3,60.33,40820.7577895994,60.42,60.43,60.3,60.33,40820.7578
2010-12-01 14:30:00,60.36,60.41,60.3,60.37,28444.25143849745,60.36,60.41,60.3,60.37,28444.2514
2010-12-01 14:40:00,60.36,60.41,60.35,60.4,22473.12995331669,60.36,60.41,60.35,60.4,22473.13
2010-12-01 14:50:00,60.38,60.42,60.38,60.41,56779.93703180979,60.38,60.42,60.38,60.41,56779.937
2010-12-01 15:00:00,60.41,60.41,60.37,60.41,24970.144392574097,60.41,60.41,60.37,60.41,24970.1444
2010-12-01 15:10:00,60.4,60.41,60.36,60.4,40929.3236347845,60.4,60.41,60.36,60.4,40929.3236
2010-12-01 15:20:00,60.4,60.5,60.37,60.42,98577.78742807511,60.4,60.5,60.37,60.42,98577.7874
2010-12-01 15:30:00,60.42,60.46,60.34,60.42,110737.16208880689,60.42,60.46,60.34,60.42,110737.1621
2010-12-01 15:40:00,60.42,60.43,60.26,60.3,110411.46455325156,60.42,60.43,60.26,60.3,110411.4646
2010-12-01 15:50:00,60.31,60.34,60.19,60.21,149169.47128433397,60.31,60.34,60.19,60.21,149169.4713
2010-12-02 09:30:00,60.32,60.46,60.19,60.28,25187.276082944307,60.32,60.46,60.19,60.28,25187.2761
2010-12-02 09:40:00,60.3,60.6,60.28,60.54,34089.675388122894,60.3,60.6,60.28,60.54,34089.6754
2010-12-02 09:50:00,60.53,60.74,60.47,60.64,72196.28704809467,60.53,60.74,60.47,60.64,72196.287
2010-12-02 10:00:00,60.64,60.76,60.59,60.61,51243.07892736945,60.64,60.76,60.59,60.61,51243.0789
2010-12-02 10:10:00,60.62,60.72,60.61,60.61,35609.597220714364,60.62,60.72,60.61,60.61,35609.5972
2010-12-02 10:20:00,60.61,60.68,60.59,60.66,30724.13418738465,60.61,60.68,60.59,60.66,30724.1342
2010-12-02 10:30:00,60.66,60.7,60.59,60.68,27467.158831831508,60.66,60.7,60.59,60.68,27467.1588
2010-12-02 10:40:00,60.67,60.72,60.61,60.72,27141.4612962762,60.67,60.72,60.61,60.72,27141.4613
2010-12-02 10:50:00,60.73,60.79,60.65,60.78,22907.393334057106,60.73,60.79,60.65,60.78,22907.3933
2010-12-02 11:00:00,60.78,60.79,60.71,60.76,23015.95917924221,60.78,60.79,60.71,60.76,23015.9592
2010-12-02 11:10:00,60.77,60.89,60.76,60.88,29855.60742590381,60.77,60.89,60.76,60.88,29855.6074
2010-12-02 11:20:00,60.9,60.97,60.86,60.97,27467.158831831508,60.9,60.97,60.86,60.97,27467.1588
2010-12-02 11:30:00,60.97,60.99,60.89,60.89,34523.938768863314,60.97,60.99,60.89,60.89,34523.9388
2010-12-02 11:40:00,60.9,61.01,60.9,61.01,24210.18347627836,60.9,61.01,60.9,61.01,24210.1835
2010-12-02 11:50:00,61.01,61.06,60.99,61.03,25404.40777331452,61.01,61.06,60.99,61.03,25404.4078
2010-12-02 12:00:00,61.03,61.08,60.98,61.07,14113.55987406362,61.03,61.08,60.98,61.07,14113.5599
2010-12-02 12:10:00,61.07,61.17,61.02,61.12,25947.23699924004,61.07,61.17,61.02,61.12,25947.237
2010-12-02 12:20:00,61.11,61.11,61.01,61.07,15416.350016284878,61.11,61.11,61.01,61.07,15416.35
2010-12-02 12:30:00,61.05,61.06,61.0,61.02,16936.271848876346,61.05,61.06,61.0,61.02,16936.2718
2010-12-02 12:40:00,61.05,61.08,61.0,61.05,11725.111279991315,61.05,61.08,61.0,61.05,11725.1113
2010-12-02 12:50:00,61.08,61.1,61.06,61.07,11616.54543480621,61.08,61.1,61.06,61.07,11616.5454
2010-12-02 13:00:00,61.08,61.12,60.99,61.12,18890.45706220823,61.08,61.12,60.99,61.12,18890.4571
2010-12-02 13:10:00,61.11,61.16,61.04,61.13,23667.35425035284,61.11,61.16,61.04,61.13,23667.3543
2010-12-02 13:20:00,61.15,61.26,61.15,61.25,34523.938768863314,61.15,61.26,61.15,61.25,34523.9388
2010-12-02 13:30:00,61.26,61.41,61.22,61.4,59168.385625882096,61.26,61.41,61.22,61.4,59168.3856
2010-12-02 13:40:00,61.4,61.44,61.36,61.37,37998.04581478667,61.4,61.44,61.36,61.37,37998.0458
2010-12-02 13:50:00,61.37,61.47,61.35,61.35,37346.65074367605,61.37,61.47,61.35,61.35,37346.6507
2010-12-02 14:00:00,61.36,61.47,61.35,61.47,30724.13418738465,61.36,61.47,61.35,61.47,30724.1342
2010-12-02 14:10:00,61.47,61.51,61.43,61.5,43209.2063836717,61.47,61.51,61.43,61.5,43209.2064
2010-12-02 14:20:00,61.49,61.51,61.45,61.47,36803.82151775052,61.49,61.51,61.45,61.47,36803.8215
2010-12-02 14:30:00,61.47,61.61,61.47,61.59,67419.38985995007,61.47,61.61,61.47,61.59,67419.3899
2010-12-02 14:40:00,61.59,61.67,61.58,61.63,56779.93703180979,61.59,61.67,61.58,61.63,56779.937
2010-12-02 14:50:00,61.64,61.71,61.59,61.6,51025.94723699924,61.64,61.71,61.59,61.6,51025.9472
2010-12-02 15:00:00,61.61,61.64,61.47,61.53,37889.47996960156,61.61,61.64,61.47,61.53,37889.48
2010-12-02 15:10:00,61.52,61.53,61.46,61.47,32569.75355553143,61.52,61.53,61.46,61.47,32569.7536
2010-12-02 15:20:00,61.47,61.64,61.45,61.61,70567.7993703181,61.47,61.64,61.45,61.61,70567.7994
2010-12-02 15:30:00,61.61,61.7,61.59,61.65,72521.98458364999,61.61,61.7,61.59,61.65,72521.9846
2010-12-02 15:40:00,61.65,61.7,61.58,61.67,71110.62859624362,61.65,61.7,61.58,61.67,71110.6286
2010-12-02 15:50:00,61.69,61.8,61.64,61.8,278254.26120942354,61.69,61.8,61.64,61.8,278254.2612
2010-12-03 09:30:00,61.65,62.0,61.46,61.68,92932.36347844968,61.65,62.0,61.46,61.68,92932.3635
2010-12-03 09:40:00,61.67,61.77,61.48,61.7,45597.654977744,61.67,61.77,61.48,61.7,45597.655
2010-12-03 09:50:00,61.67,61.67,61.39,61.51,52545.86906959071,61.67,61.67,61.39,61.51,52545.8691
2010-12-03 10:00:00,61.52,61.69,61.39,61.39,41689.28455108023,61.52,61.69,61.39,61.39,41689.2846
2010-12-03 10:10:00,61.39,61.54,61.31,61.5,44729.12821626317,61.39,61.54,61.31,61.5,44729.1282
2010-12-03 10:20:00,61.5,61.63,61.46,61.55,40386.49440885898,61.5,61.63,61.46,61.55,40386.4944
2010-12-03 10:30:00,61.58,61.76,61.52,61.7,43426.33807404191,61.58,61.76,61.52,61.7,43426.3381
2010-12-03 10:40:00,61.7,61.72,61.56,61.65,22038.86657257627,61.7,61.72,61.56,61.65,22038.8666
2010-12-03 10:50:00,61.69,61.7,61.57,61.58,22364.564108131584,61.69,61.7,61.57,61.58,22364.5641
2010-12-03 11:00:00,61.6,61.76,61.54,61.71,40929.3236347845,61.6,61.76,61.54,61.71,40929.3236
2010-12-03 11:10:00,61.7,61.72,61.59,61.61,33546.84616219738,61.7,61.72,61.59,61.61,33546.8462
2010-12-03 11:20:00,61.61,61.68,61.55,61.55,20953.20812072522,61.61,61.68,61.55,61.55,20953.2081
2010-12-03 11:30:00,61.56,61.58,61.46,61.58,25621.539463684727,61.56,61.58,61.46,61.58,25621.5395
2010-12-03 11:40:00,61.58,61.59,61.54,61.58,19758.98382368907,61.58,61.59,61.54,61.58,19758.9838
2010-12-03 11:50:00,61.59,61.59,61.48,61.5,11290.847899250895,61.59,61.59,61.48,61.5,11290.8479
2010-12-03 12:00:00,61.5,61.54,61.48,61.48,28335.685593312344,61.5,61.54,61.48,61.48,28335.6856
2010-12-03 12:10:00,61.48,61.52,61.47,61.49,27358.592986646403,61.48,61.52,61.47,61.49,27358.593
2010-12-03 12:20:00,61.48,61.51,61.47,61.48,26055.802844425143,61.48,61.51,61.47,61.48,26055.8028
2010-12-03 12:30:00,61.49,61.51,61.48,61.51,23667.35425035284,61.49,61.51,61.48,61.51,23667.3543
2010-12-03 12:40:00,61.5,61.54,61.47,61.53,34415.37292367821,61.5,61.54,61.47,61.53,34415.3729
2010-12-03 12:50:00,61.52,61.57,61.51,61.51,20627.510585169905,61.52,61.57,61.51,61.51,20627.5106
2010-12-03 13:00:00,61.51,61.58,61.48,61.57,41037.889479969606,61.51,61.58,61.48,61.57,41037.8895
2010-12-03 13:10:00,61.57,61.58,61.51,61.53,19758.98382368907,61.57,61.58,61.51,61.53,19758.9838
2010-12-03 13:20:00,61.52,61.53,61.47,61.49,23884.48594072305,61.52,61.53,61.47,61.49,23884.4859
2010-12-03 13:30:00,61.49,61.52,61.48,61.49,30941.26587775486,61.49,61.52,61.48,61.49,30941.2659
2010-12-03 13:40:00,61.49,61.52,61.48,61.49,30615.568342199545,61.49,61.52,61.48,61.49,30615.5683
2010-12-03 13:50:00,61.49,61.51,61.47,61.48,28987.08066442297,61.49,61.51,61.47,61.48,28987.0807
2010-12-03 14:00:00,61.49,61.58,61.48,61.53,39735.09933774835,61.49,61.58,61.48,61.53,39735.0993
2010-12-03 14:10:00,61.52,61.58,61.49,61.51,22147.43241776137,61.52,61.58,61.49,61.51,22147.4324
2010-12-03 14:20:00,61.51,61.54,61.48,61.5,22690.261643686896,61.51,61.54,61.48,61.5,22690.2616
2010-12-03 14:30:00,61.49,61.52,61.47,61.5,56345.67365106937,61.49,61.52,61.47,61.5,56345.6737
2010-12-03 14:40:00,61.5,61.56,61.48,61.53,27792.85636738682,61.5,61.56,61.48,61.53,27792.8564
2010-12-03 14:50:00,61.52,61.56,61.49,61.56,30181.304961459125,61.52,61.56,61.49,61.56,30181.305
2010-12-03 15:00:00,61.56,61.56,61.49,61.51,32569.75355553143,61.56,61.56,61.49,61.51,32569.7536
2010-12-03 15:10:00,61.51,61.58,61.51,61.54,43534.90391922701,61.51,61.58,61.51,61.54,43534.9039
2010-12-03 15:20:00,61.54,61.55,61.5,61.55,52328.737379220496,61.54,61.55,61.5,61.55,52328.7374
2010-12-03 15:30:00,61.55,61.66,61.53,61.65,56345.67365106937,61.55,61.66,61.53,61.65,56345.6737
2010-12-03 15:40:00,61.64,61.75,61.63,61.72,73607.64303550104,61.64,61.75,61.63,61.72,73607.643
2010-12-03 15:50:00,61.71,61.75,61.64,61.71,112148.51807621322,61.71,61.75,61.64,61.71,112148.5181
2010-12-06 09:30:00,61.57,61.79,61.48,61.55,67202.25816957986,61.57,61.79,61.48,61.55,67202.2582
2010-12-06 09:40:00,61.48,61.5,61.12,61.23,48746.06448811204,61.48,61.5,61.12,61.23,48746.0645
2010-12-06 09:50:00,61.27,61.31,61.05,61.31,36912.38736293562,61.27,61.31,61.05,61.31,36912.3874
2010-12-06 10:00:00,61.33,61.4,61.23,61.32,18999.022907393333,61.33,61.4,61.23,61.32,18999.0229
2010-12-06 10:10:00,61.29,61.39,61.2,61.34,18781.891217023127,61.29,61.39,61.2,61.34,18781.8912
2010-12-06 10:20:00,61.35,61.43,61.24,61.25,13570.730648138097,61.35,61.43,61.24,61.25,13570.7306
2010-12-06 10:30:00,61.32,61.38,61.22,61.28,25838.671154054937,61.32,61.38,61.22,61.28,25838.6712
2010-12-06 10:40:00,61.3,61.37,61.24,61.35,27358.592986646403,61.3,61.37,61.24,61.35,27358.593
2010-12-06 10:50:00,61.35,61.38,61.22,61.23,21930.300727391164,61.35,61.38,61.22,61.23,21930.3007
2010-12-06 11:00:00,61.25,61.32,61.21,61.32,19976.11551405928,61.25,61.32,61.21,61.32,19976.1155
2010-12-06 11:10:00,61.32,61.34,61.22,61.26,18456.19368146781,61.32,61.34,61.22,61.26,18456.1937
2010-12-06 11:20:00,61.24,61.31,61.21,61.29,14547.82325480404,61.24,61.31,61.21,61.29,14547.8233
2010-12-06 11:30:00,61.28,61.35,61.23,61.23,28878.51481923787,61.28,61.35,61.23,61.23,28878.5148
2010-12-06 11:40:00,61.23,61.39,61.23,61.38,24753.012702203887,61.23,61.39,61.23,61.38,24753.0127
2010-12-06 11:50:00,61.32,61.38,61.27,61.32,20953.20812072522,61.32,61.38,61.27,61.32,20953.2081
2010-12-06 12:00:00,61.33,61.35,61.25,61.28,18456.19368146781,61.33,61.35,61.25,61.28,18456.1937
2010-12-06 12:10:00,61.26,61.34,61.25,61.26,20844.642275540114,61.26,61.34,61.25,61.26,20844.6423
2010-12-06 12:20:00,61.26,61.32,61.25,61.32,16610.57431332103,61.26,61.32,61.25,61.32,16610.5743
2010-12-06 12:30:00,61.32,61.32,61.25,61.29,13679.296493323202,61.32,61.32,61.25,61.29,13679.2965
2010-12-06 12:40:00,61.29,61.3,61.26,61.3,11616.54543480621,61.29,61.3,61.26,61.3,11616.5454
2010-12-06 12:50:00,61.3,61.35,61.28,61.29,16719.140158506136,61.3,61.35,61.28,61.29,16719.1402
2010-12-06 13:00:00,61.28,61.35,61.28,61.32,15633.481706655088,61.28,61.35,61.28,61.32,15633.4817
2010-12-06 13:10:00,61.32,61.32,61.26,61.3,12919.335577027468,61.32,61.32,61.26,61.3,12919.3356
2010-12-06 13:20:00,61.31,61.35,61.25,61.34,13136.467267397677,61.31,61.35,61.25,61.34,13136.4673
2010-12-06 13:30:00,61.33,61.46,61.33,61.42,30181.304961459125,61.33,61.46,61.33,61.42,30181.305
2010-12-06 13:40:00,61.42,61.45,61.36,61.38,17153.403539246552,61.42,61.45,61.36,61.38,17153.4035
2010-12-06 13:50:00,61.37,61.42,61.33,61.36,10748.018673325372,61.37,61.42,61.33,61.36,10748.0187
2010-12-06 14:00:00,61.35,61.39,61.35,61.35,8251.004234067963,61.35,61.39,61.35,61.35,8251.0042
2010-12-06 14:10:00,61.36,61.38,61.32,61.35,13787.862338508306,61.36,61.38,61.32,61.35,13787.8623
2010-12-06 14:20:00,61.35,61.36,61.29,61.32,14764.95494517425,61.35,61.36,61.29,61.32,14764.9549
2010-12-06 14:30:00,61.33,61.46,61.32,61.46,31484.09510368038,61.33,61.46,61.32,61.46,31484.0951
2010-12-06 14:40:00,61.45,61.45,61.39,61.4,20301.8130496146,61.45,61.45,61.39,61.4,20301.813
2010-12-06 14:50:00,61.4,61.41,61.35,61.37,9445.228531104114,61.4,61.41,61.35,61.37,9445.2285
2010-12-06 15:00:00,61.37,61.4,61.35,61.38,14547.82325480404,61.37,61.4,61.35,61.38,14547.8233
2010-12-06 15:10:00,61.38,61.4,61.36,61.39,16393.44262295082,61.38,61.4,61.36,61.39,16393.4426
2010-12-06 15:20:00,61.39,61.41,61.36,61.38,16719.140158506136,61.39,61.41,61.36,61.38,16719.1402
2010-12-06 15:30:00,61.37,61.48,61.36,61.48,27684.29052220172,61.37,61.48,61.36,61.48,27684.2905
2010-12-06 15:40:00,61.49,61.55,61.46,61.5,52763.00075996092,61.49,61.55,61.46,61.5,52763.0008
2010-12-06 15:50:00,61.5,61.52,61.43,61.45,125936.38041472153,61.5,61.52,61.43,61.45,125936.3804
2010-12-07 09:30:00,61.97,61.99,61.7,61.84,65030.94126587776,61.97,61.99,61.7,61.84,65030.9413
2010-12-07 09:40:00,61.82,61.93,61.76,61.78,75453.26240364781,61.82,61.93,61.76,61.78,75453.2624
2010-12-07 09:50:00,61.82,61.84,61.65,61.68,65682.33633698839,61.82,61.84,61.65,61.68,65682.3363
2010-12-07 10:00:00,61.68,61.71,61.58,61.58,32895.45109108675,61.68,61.71,61.58,61.58,32895.4511
2010-12-07 10:10:00,61.55,61.71,61.55,61.69,36912.38736293562,61.55,61.71,61.55,61.69,36912.3874
2010-12-07 10:20:00,61.68,61.71,61.59,61.66,29747.041580718706,61.68,61.71,61.59,61.66,29747.0416
2010-12-07 10:30:00,61.65,61.7,61.58,61.66,80881.55466290306,61.65,61.7,61.58,61.66,80881.5547
2010-12-07 10:40:00,61.67,61.83,61.64,61.82,63185.32189773097,61.67,61.83,61.64,61.82,63185.3219
2010-12-07 10:50:00,61.82,61.88,61.74,61.79,22690.261643686896,61.82,61.88,61.74,61.79,22690.2616
2010-12-07 11:00:00,61.8,61.83,61.72,61.76,21604.60319183585,61.8,61.83,61.72,61.76,21604.6032
2010-12-07 11:10:00,61.75,61.78,61.7,61.72,28227.11974812724,61.75,61.78,61.7,61.72,28227.1197
2010-12-07 11:20:00,61.72,61.74,61.62,61.65,28878.51481923787,61.72,61.74,61.62,61.65,28878.5148
2010-12-07 11:30:00,61.67,61.79,61.64,61.76,18673.325371838026,61.67,61.79,61.64,61.76,18673.3254
2010-12-07 11:40:00,61.76,61.82,61.73,61.8,30181.304961459125,61.76,61.82,61.73,61.8,30181.305
2010-12-07 11:50:00,61.81,61.84,61.74,61.81,23667.35425035284,61.81,61.84,61.74,61.81,23667.3543
2010-12-07 12:00:00,61.79,61.84,61.71,61.78,16067.745087395506,61.79,61.84,61.71,61.78,16067.7451
2010-12-07 12:10:00,61.79,61.79,61.66,61.7,21170.33981109543,61.79,61.79,61.66,61.7,21170.3398
2010-12-07 12:20:00,61.69,61.77,61.69,61.76,13679.296493323202,61.69,61.77,61.69,61.76,13679.2965
2010-12-07 12:30:00,61.76,61.78,61.71,61.75,19541.85213331886,61.76,61.78,61.71,61.75,19541.8521
2010-12-07 12:40:00,61.77,61.8,61.74,61.74,14656.389099989145,61.77,61.8,61.74,61.74,14656.3891
2010-12-07 12:50:00,61.75,61.77,61.7,61.72,17913.364455542287,61.75,61.77,61.7,61.72,17913.3645
2010-12-07 13:00:00,61.72,61.81,61.72,61.79,19107.58875257844,61.72,61.81,61.72,61.79,19107.5888
2010-12-07 13:10:00,61.8,61.82,61.75,61.81,17044.837694061447,61.8,61.82,61.75,61.81,17044.8377
2010-12-07 13:20:00,61.81,61.86,61.79,61.82,11399.413744436,61.81,61.86,61.79,61.82,11399.4137
2010-12-07 13:30:00,61.82,61.82,61.69,61.74,19976.11551405928,61.82,61.82,61.69,61.74,19976.1155
2010-12-07 13:40:00,61.75,61.9,61.75,61.89,26598.632070350668,61.75,61.9,61.75,61.89,26598.6321
2010-12-07 13:50:00,61.89,61.89,61.81,61.83,15416.350016284878,61.89,61.89,61.81,61.83,15416.35
2010-12-07 14:00:00,61.83,61.88,61.82,61.82,12810.769731842363,61.83,61.88,61.82,61.82,12810.7697
2010-12-07 14:10:00,61.83,61.85,61.78,61.84,13245.033112582782,61.83,61.85,61.78,61.84,13245.0331
2010-12-07 14:20:00,61.83,61.89,61.82,61.85,24753.012702203887,61.83,61.89,61.82,61.85,24753.0127
2010-12-07 14:30:00,61.85,61.95,61.83,61.93,21278.90565628053,61.85,61.95,61.83,61.93,21278.9057
2010-12-07 14:40:00,61.93,61.96,61.85,61.86,29638.4757355336,61.93,61.96,61.85,61.86,29638.4757
2010-12-07 14:50:00,61.85,61.89,61.69,61.7,71653.45782216915,61.85,61.89,61.69,61.7,71653.4578
2010-12-07 15:00:00,61.71,61.84,61.66,61.79,82944.30572142004,61.71,61.84,61.66,61.79,82944.3057
2010-12-07 15:10:00,61.79,61.82,61.69,61.77,22581.69579850179,61.79,61.82,61.69,61.77,22581.6958
2010-12-07 15:20:00,61.77,61.84,61.67,61.81,60471.17576810336,61.77,61.84,61.67,61.81,60471.1758
2010-12-07 15:30:00,61.8,61.85,61.73,61.85,83595.70079253067,61.8,61.85,61.73,61.85,83595.7008
2010-12-07 15:40:00,61.86,61.9,61.75,61.86,141461.2962761915,61.86,61.9,61.75,61.86,141461.2963
2010-12-07 15:50:00,61.85,61.91,61.79,61.82,282814.02670719795,61.85,61.91,61.79,61.82,282814.0267
2010-12-08 09:30:00,61.99,62.29,61.75,61.96,69590.70676365215,61.99,62.29,61.75,61.96,69590.7068
2010-12-08 09:40:00,61.95,62.17,61.93,62.05,27792.85636738682,61.95,62.17,61.93,62.05,27792.8564
2010-12-08 09:50:00,62.02,62.05,61.79,61.91,33329.71447182717,62.02,62.05,61.79,61.91,33329.7145
2010-12-08 10:00:00,61.9,61.9,61.74,61.83,36803.82151775052,61.9,61.9,61.74,61.83,36803.8215
2010-12-08 10:10:00,61.83,61.92,61.75,61.86,46900.44511996526,61.83,61.92,61.75,61.86,46900.4451
2010-12-08 10:20:00,61.86,62.0,61.85,61.97,69265.00922809684,61.86,62.0,61.85,61.97,69265.0092
2010-12-08 10:30:00,61.96,62.04,61.89,61.95,51677.34230810987,61.96,62.04,61.89,61.95,51677.3423
2010-12-08 10:40:00,61.93,62.1,61.91,62.0,44729.12821626317,61.93,62.1,61.91,62.0,44729.1282
2010-12-08 10:50:00,62.0,62.21,61.98,62.15,49506.025404407774,62.0,62.21,61.98,62.15,49506.0254
2010-12-08 11:00:00,62.12,62.23,62.12,62.12,43969.16729996744,62.12,62.23,62.12,62.12,43969.1673
2010-12-08 11:10:00,62.12,62.14,61.91,62.0,35718.16306589947,62.12,62.14,61.91,62.0,35718.1631
2010-12-08 11:20:00,62.0,62.03,61.88,61.89,22907.393334057106,62.0,62.03,61.88,61.89,22907.3933
2010-12-08 11:30:00,61.89,61.89,61.81,61.82,20844.642275540114,61.89,61.89,61.81,61.82,20844.6423
2010-12-08 11:40:00,61.8,61.89,61.8,61.89,17587.666919986972,61.8,61.89,61.8,61.89,17587.6669
2010-12-08 11:50:00,61.89,61.93,61.88,61.91,20518.944739984803,61.89,61.93,61.88,61.91,20518.9447
2010-12-08 12:00:00,61.91,61.93,61.88,61.92,11616.54543480621,61.91,61.93,61.88,61.92,11616.5454
2010-12-08 12:10:00,61.93,61.96,61.87,61.88,20736.07643035501,61.93,61.96,61.87,61.88,20736.0764
2010-12-08 12:20:00,61.87,61.88,61.81,61.81,10856.584518510475,61.87,61.88,61.81,61.81,10856.5845
2010-12-08 12:30:00,61.82,61.83,61.76,61.79,19433.28628813376,61.82,61.83,61.76,61.79,19433.2863
2010-12-08 12:40:00,61.79,61.92,61.78,61.88,43969.16729996744,61.79,61.92,61.78,61.88,43969.1673
2010-12-08 12:50:00,61.88,61.92,61.81,61.9,33546.84616219738,61.88,61.92,61.81,61.9,33546.8462
2010-12-08 13:00:00,61.89,61.94,61.88,61.91,16936.271848876346,61.89,61.94,61.88,61.91,16936.2718
2010-12-08 13:10:00,61.91,61.94,61.85,61.91,17044.837694061447,61.91,61.94,61.85,61.91,17044.8377
2010-12-08 13:20:00,61.91,61.95,61.88,61.92,17153.403539246552,61.91,61.95,61.88,61.92,17153.4035
2010-12-08 13:30:00,61.91,61.91,61.87,61.89,15633.481706655088,61.91,61.91,61.87,61.89,15633.4817
2010-12-08 13:40:00,61.91,62.01,61.91,61.93,29529.9098903485,61.91,62.01,61.91,61.93,29529.9099
2010-12-08 13:50:00,61.93,62.05,61.93,62.04,53197.264140701336,61.93,62.05,61.93,62.04,53197.2641
2010-12-08 14:00:00,62.04,62.14,62.04,62.13,55042.88350884812,62.04,62.14,62.04,62.13,55042.8835
2010-12-08 14:10:00,62.14,62.2,62.13,62.17,74150.47226142656,62.14,62.2,62.13,62.17,74150.4723
2010-12-08 14:20:00,62.17,62.19,62.09,62.14,55694.27857995874,62.17,62.19,62.09,62.14,55694.2786
2010-12-08 14:30:00,62.14,62.18,62.13,62.17,54825.75181847791,62.14,62.18,62.13,62.17,54825.7518
2010-12-08 14:40:00,62.17,62.21,62.17,62.17,59819.780696992726,62.17,62.21,62.17,62.17,59819.7807
2010-12-08 14:50:00,62.17,62.24,62.17,62.17,44294.86483552275,62.17,62.24,62.17,62.17,44294.8648
2010-12-08 15:00:00,62.17,62.21,62.17,62.17,61014.00499402888,62.17,62.21,62.17,62.17,61014.005
2010-12-08 15:10:00,62.17,62.2,62.17,62.17,41472.15286071002,62.17,62.2,62.17,62.17,41472.1529
2010-12-08 15:20:00,62.17,62.21,62.17,62.17,40603.62609922919,62.17,62.21,62.17,62.17,40603.6261
2010-12-08 15:30:00,62.17,62.21,62.12,62.12,63076.75605254587,62.17,62.21,62.12,62.12,63076.7561
2010-12-08 15:40:00,62.12,62.15,62.05,62.07,45923.35251329932,62.12,62.15,62.05,62.07,45923.3525
2010-12-08 15:50:00,62.06,62.16,62.05,62.05,122462.27336879818,62.06,62.16,62.05,62.05,122462.2734
2010-12-09 09:30:00,59.92,61.22,59.87,60.8,221800.02171316903,59.92,61.22,59.87,60.8,221800.0217
2010-12-09 09:40:00,60.76,61.33,60.75,61.11,156660.51460210618,60.76,61.33,60.75,61.11,156660.5146
2010-12-09 09:50:00,61.12,61.45,61.07,61.15,81532.94973401369,61.12,61.45,61.07,61.15,81532.9497
2010-12-09 10:00:00,61.13,61.49,61.13,61.35,294104.8746064488,61.13,61.49,61.13,61.35,294104.8746
2010-12-09 10:10:00,61.35,61.42,61.13,61.31,115514.05927695148,61.35,61.42,61.13,61.31,115514.0593
2010-12-09 10:20:00,61.3,61.39,61.19,61.23,78167.40853327543,61.3,61.39,61.19,61.23,78167.4085
2010-12-09 10:30:00,61.21,61.34,61.17,61.25,37129.51905330584,61.21,61.34,61.17,61.25,37129.5191
2010-12-09 10:40:00,61.23,61.24,60.92,60.97,66116.59971772881,61.23,61.24,60.92,60.97,66116.5997
2010-12-09 10:50:00,60.96,60.98,60.8,60.98,94235.15362067094,60.96,60.98,60.8,60.98,94235.1536
2010-12-09 11:00:00,60.98,61.07,60.95,61.02,101617.63109325808,60.98,61.07,60.95,61.02,101617.6311
2010-12-09 11:10:00,61.06,61.16,61.06,61.11,27792.85636738682,61.06,61.16,61.06,61.11,27792.8564
2010-12-09 11:20:00,61.11,61.32,61.11,61.29,28878.51481923787,61.11,61.32,61.11,61.29,28878.5148
2010-12-09 11:30:00,61.29,61.52,61.29,61.51,77298.8817717946,61.29,61.52,61.29,61.51,77298.8818
2010-12-09 11:40:00,61.5,61.5,61.2,61.23,33655.41200738248,61.5,61.5,61.2,61.23,33655.412
2010-12-09 11:50:00,61.24,61.25,61.11,61.12,27901.422212571924,61.24,61.25,61.11,61.12,27901.4222
2010-12-09 12:00:00,61.14,61.16,61.11,61.16,29638.4757355336,61.14,61.16,61.11,61.16,29638.4757
2010-12-09 12:10:00,61.17,61.19,61.09,61.12,20410.37889479969,61.17,61.19,61.09,61.12,20410.3789
2010-12-09 12:20:00,61.12,61.18,61.09,61.16,11182.282054065792,61.12,61.18,61.09,61.16,11182.2821
2010-12-09 12:30:00,61.14,61.2,61.08,61.11,18890.45706220823,61.14,61.2,61.08,61.11,18890.4571
2010-12-09 12:40:00,61.11,61.11,60.97,61.04,21170.33981109543,61.11,61.11,60.97,61.04,21170.3398
2010-12-09 12:50:00,61.04,61.06,60.95,61.0,16827.70600369124,61.04,61.06,60.95,61.0,16827.706
2010-12-09 13:00:00,60.99,61.11,60.99,61.05,32352.62186516122,60.99,61.11,60.99,61.05,32352.6219
2010-12-09 13:10:00,61.05,61.13,61.0,61.07,29529.9098903485,61.05,61.13,61.0,61.07,29529.9099
2010-12-09 13:20:00,61.06,61.1,60.99,61.0,18673.325371838026,61.06,61.1,60.99,61.0,18673.3254
2010-12-09 13:30:00,61.0,61.06,60.97,61.01,21930.300727391164,61.0,61.06,60.97,61.01,21930.3007
2010-12-09 13:40:00,61.02,61.11,61.02,61.09,22038.86657257627,61.02,61.11,61.02,61.09,22038.8666
2010-12-09 13:50:00,61.1,61.16,61.07,61.07,16719.140158506136,61.1,61.16,61.07,61.07,16719.1402
2010-12-09 14:00:00,61.07,61.07,60.89,60.89,45597.654977744,61.07,61.07,60.89,60.89,45597.655
2010-12-09 14:10:00,60.9,61.02,60.86,60.99,45597.654977744,60.9,61.02,60.86,60.99,45597.655
2010-12-09 14:20:00,60.99,61.03,60.91,61.0,36043.860601454784,60.99,61.03,60.91,61.0,36043.8606
2010-12-09 14:30:00,61.0,61.0,60.92,61.0,33112.58278145696,61.0,61.0,60.92,61.0,33112.5828
2010-12-09 14:40:00,61.0,61.0,60.92,60.93,61014.00499402888,61.0,61.0,60.92,60.93,61014.005
2010-12-09 14:50:00,60.93,60.98,60.89,60.96,89132.55889697102,60.93,60.98,60.89,60.96,89132.5589
2010-12-09 15:00:00,60.96,60.99,60.93,60.98,72847.6821192053,60.96,60.99,60.93,60.98,72847.6821
2010-12-09 15:10:00,61.0,61.06,60.98,61.04,51894.47399848008,61.0,61.06,60.98,61.04,51894.474
2010-12-09 15:20:00,61.03,61.06,60.97,60.97,49180.32786885246,61.03,61.06,60.97,60.97,49180.3279
2010-12-09 15:30:00,60.99,61.08,60.95,61.08,74367.60395179677,60.99,61.08,60.95,61.08,74367.604
2010-12-09 15:40:00,61.08,61.25,61.05,61.23,191727.28259689503,61.08,61.25,61.05,61.23,191727.2826
2010-12-09 15:50:00,61.24,61.24,61.1,61.13,405059.1683856259,61.24,61.24,61.1,61.13,405059.1684
2010-12-10 09:30:00,61.07,61.44,61.01,61.24,104440.34306807078,61.07,61.44,61.01,61.24,104440.3431
2010-12-10 09:40:00,61.22,61.28,60.99,61.17,64488.11203995223,61.22,61.28,60.99,61.17,64488.112
2010-12-10 09:50:00,61.17,61.32,61.16,61.16,54500.0542829226,61.17,61.32,61.16,61.16,54500.0543
2010-12-10 10:00:00,61.19,61.25,61.03,61.09,82727.17403104983,61.19,61.25,61.03,61.09,82727.174
2010-12-10 10:10:00,61.09,61.23,61.02,61.23,48420.36695255672,61.09,61.23,61.02,61.23,48420.367
2010-12-10 10:20:00,61.23,61.28,61.16,61.27,27684.29052220172,61.23,61.28,61.16,61.27,27684.2905
2010-12-10 10:30:00,61.26,61.35,61.2,61.25,66767.99478883944,61.26,61.35,61.2,61.25,66767.9948
2010-12-10 10:40:00,61.23,61.35,61.23,61.29,54391.48843773749,61.23,61.35,61.23,61.29,54391.4884
2010-12-10 10:50:00,61.28,61.32,61.25,61.25,25947.23699924004,61.28,61.32,61.25,61.25,25947.237
2010-12-10 11:00:00,61.25,61.3,61.21,61.22,33438.28031701227,61.25,61.3,61.21,61.22,33438.2803
2010-12-10 11:10:00,61.23,61.24,61.16,61.16,31266.96341331017,61.23,61.24,61.16,61.16,31266.9634
2010-12-10 11:20:00,61.17,61.18,61.08,61.11,35935.29475626968,61.17,61.18,61.08,61.11,35935.2948
2010-12-10 11:30:00,61.11,61.21,61.11,61.21,34523.938768863314,61.11,61.21,61.11,61.21,34523.9388
2010-12-10 11:40:00,61.2,61.21,61.17,61.2,18021.930300727392,61.2,61.21,61.17,61.2,18021.9303
2010-12-10 11:50:00,61.19,61.23,61.17,61.2,19216.154597763543,61.19,61.23,61.17,61.2,19216.1546
2010-12-10 12:00:00,61.21,61.22,61.19,61.19,13027.901422212572,61.21,61.22,61.19,61.19,13027.9014
2010-12-10 12:10:00,61.2,61.21,61.18,61.2,22581.69579850179,61.2,61.21,61.18,61.2,22581.6958
2010-12-10 12:20:00,61.2,61.2,61.14,61.16,19867.549668874173,61.2,61.2,61.14,61.16,19867.5497
2010-12-10 12:30:00,61.17,61.23,61.17,61.21,26815.76376072088,61.17,61.23,61.17,61.21,26815.7638
2010-12-10 12:40:00,61.22,61.28,61.17,61.26,29204.212354793184,61.22,61.28,61.17,61.26,29204.2124
2010-12-10 12:50:00,61.25,61.26,61.2,61.24,20084.681359244383,61.25,61.26,61.2,61.24,20084.6814
2010-12-10 13:00:00,61.25,61.25,61.18,61.2,20410.37889479969,61.25,61.25,61.18,61.2,20410.3789
2010-12-10 13:10:00,61.21,61.3,61.2,61.25,12159.374660731732,61.21,61.3,61.2,61.25,12159.3747
2010-12-10 13:20:00,61.26,61.34,61.23,61.23,24970.144392574097,61.26,61.34,61.23,61.23,24970.1444
2010-12-10 13:30:00,61.24,61.28,61.24,61.25,31809.792639235697,61.24,61.28,61.24,61.25,31809.7926
2010-12-10 13:40:00,61.24,61.28,61.23,61.27,17804.798610357182,61.24,61.28,61.23,61.27,17804.7986
2010-12-10 13:50:00,61.27,61.4,61.25,61.39,27792.85636738682,61.27,61.4,61.25,61.39,27792.8564
2010-12-10 14:00:00,61.39,61.42,61.36,61.41,29204.212354793184,61.39,61.42,61.36,61.41,29204.2124
2010-12-10 14:10:00,61.41,61.44,61.38,61.41,37672.34827923135,61.41,61.44,61.38,61.41,37672.3483
2010-12-10 14:20:00,61.41,61.42,61.34,61.34,38649.4408858973,61.41,61.42,61.34,61.34,38649.4409
2010-12-10 14:30:00,61.33,61.39,61.32,61.33,21387.47150146564,61.33,61.39,61.32,61.33,21387.4715
2010-12-10 14:40:00,61.32,61.35,61.29,61.3,34306.807078493104,61.32,61.35,61.29,61.3,34306.8071
2010-12-10 14:50:00,61.29,61.33,61.27,61.29,25404.40777331452,61.29,61.33,61.27,61.29,25404.4078
2010-12-10 15:00:00,61.29,61.3,61.1,61.18,92172.40256215396,61.29,61.3,61.1,61.18,92172.4026
2010-12-10 15:10:00,61.19,61.22,61.16,61.21,38975.13842145261,61.19,61.22,61.16,61.21,38975.1384
2010-12-10 15:20:00,61.21,61.23,61.12,61.18,47660.406036261,61.21,61.23,61.12,61.18,47660.406
2010-12-10 15:30:00,61.18,61.24,61.14,61.15,85007.05677993703,61.18,61.24,61.14,61.15,85007.0568
2010-12-10 15:40:00,61.14,61.2,61.11,61.12,80338.72543697753,61.14,61.2,61.11,61.12,80338.7254
2010-12-10 15:50:00,61.11,61.23,61.07,61.07,251329.9316035176,61.11,61.23,61.07,61.07,251329.9316
2010-12-13 09:30:00,60.85,61.18,60.73,60.89,91195.309955488,60.85,61.18,60.73,60.89,91195.31
2010-12-13 09:40:00,60.84,61.05,60.84,61.01,37020.95320812073,60.84,61.05,60.84,61.01,37020.9532
2010-12-13 09:50:00,61.01,61.07,60.79,60.79,47009.010965150366,61.01,61.07,60.79,60.79,47009.011
2010-12-13 10:00:00,60.8,61.0,60.8,60.87,42666.377157746174,60.8,61.0,60.8,60.87,42666.3772
2010-12-13 10:10:00,60.88,61.0,60.78,60.99,41906.41624145044,60.88,61.0,60.78,60.99,41906.4162
2010-12-13 10:20:00,61.0,61.0,60.8,60.83,25404.40777331452,61.0,61.0,60.8,60.83,25404.4078
2010-12-13 10:30:00,60.84,60.98,60.83,60.88,29095.64650960808,60.84,60.98,60.83,60.88,29095.6465
2010-12-13 10:40:00,60.88,60.93,60.8,60.92,42557.81131256107,60.88,60.93,60.8,60.92,42557.8113
2010-12-13 10:50:00,60.92,60.96,60.85,60.92,27141.4612962762,60.92,60.96,60.85,60.92,27141.4613
2010-12-13 11:00:00,60.92,60.95,60.75,60.76,23341.65671479753,60.92,60.95,60.75,60.76,23341.6567
2010-12-13 11:10:00,60.76,60.84,60.67,60.78,31158.39756812507,60.76,60.84,60.67,60.78,31158.3976
2010-12-13 11:20:00,60.76,60.79,60.6,60.6,27032.895451091088,60.76,60.79,60.6,60.6,27032.8955
2010-12-13 11:30:00,60.6,60.7,60.6,60.7,35826.728911084574,60.6,60.7,60.6,60.7,35826.7289
2010-12-13 11:40:00,60.71,60.77,60.68,60.75,19541.85213331886,60.71,60.77,60.68,60.75,19541.8521
2010-12-13 11:50:00,60.74,60.83,60.73,60.76,51568.77646292477,60.74,60.83,60.73,60.76,51568.7765
2010-12-13 12:00:00,60.78,60.79,60.72,60.76,25295.84192812941,60.78,60.79,60.72,60.76,25295.8419
2010-12-13 12:10:00,60.77,60.8,60.74,60.76,23667.35425035284,60.77,60.8,60.74,60.76,23667.3543
2010-12-13 12:20:00,60.78,60.83,60.73,60.74,22473.12995331669,60.78,60.83,60.73,60.74,22473.13
2010-12-13 12:30:00,60.73,60.79,60.72,60.75,15416.350016284878,60.73,60.79,60.72,60.75,15416.35
2010-12-13 12:40:00,60.76,60.79,60.75,60.76,12267.940505916838,60.76,60.79,60.75,60.76,12267.9405
2010-12-13 12:50:00,60.76,60.81,60.75,60.76,13353.598957767888,60.76,60.81,60.75,60.76,13353.599
2010-12-13 13:00:00,60.77,60.8,60.75,60.76,14439.257409618936,60.77,60.8,60.75,60.76,14439.2574
2010-12-13 13:10:00,60.77,60.82,60.72,60.76,22255.99826294648,60.77,60.82,60.72,60.76,22255.9983
2010-12-13 13:20:00,60.76,60.79,60.71,60.74,31375.52925849528,60.76,60.79,60.71,60.74,31375.5293
2010-12-13 13:30:00,60.74,60.79,60.69,60.69,26381.50037998045,60.74,60.79,60.69,60.69,26381.5004
2010-12-13 13:40:00,60.7,60.75,60.67,60.71,25621.539463684727,60.7,60.75,60.67,60.71,25621.5395
2010-12-13 13:50:00,60.72,60.76,60.68,60.73,20518.944739984803,60.72,60.76,60.68,60.73,20518.9447
2010-12-13 14:00:00,60.73,60.79,60.73,60.76,40495.06025404408,60.73,60.79,60.73,60.76,40495.0603
2010-12-13 14:10:00,60.77,60.81,60.77,60.79,39083.70426663772,60.77,60.81,60.77,60.79,39083.7043
2010-12-13 14:20:00,60.8,60.81,60.77,60.81,30941.26587775486,60.8,60.81,60.77,60.81,30941.2659
2010-12-13 14:30:00,60.81,60.84,60.78,60.82,36369.5581370101,60.81,60.84,60.78,60.82,36369.5581
2010-12-13 14:40:00,60.81,60.82,60.77,60.81,33655.41200738248,60.81,60.82,60.77,60.81,33655.412
2010-12-13 14:50:00,60.81,60.81,60.73,60.76,47551.84019107589,60.81,60.81,60.73,60.76,47551.8402
2010-12-13 15:00:00,60.76,60.79,60.76,60.78,35392.465530344154,60.76,60.79,60.76,60.78,35392.4655
2010-12-13 15:10:00,60.77,60.81,60.76,60.77,82944.30572142004,60.77,60.81,60.76,60.77,82944.3057
2010-12-13 15:20:00,60.77,60.8,60.76,60.79,87286.93952882424,60.77,60.8,60.76,60.79,87286.9395
2010-12-13 15:30:00,60.79,60.8,60.76,60.79,108131.58180436437,60.79,60.8,60.76,60.79,108131.5818
2010-12-13 15:40:00,60.79,60.8,60.74,60.77,169796.98186950386,60.79,60.8,60.74,60.77,169796.9819
2010-12-13 15:50:00,60.77,60.79,60.68,60.69,259146.6724568451,60.77,60.79,60.68,60.69,259146.6725
2010-12-14 09:30:00,60.94,61.08,60.63,60.79,81424.38388882858,60.94,61.08,60.63,60.79,81424.3839
2010-12-14 09:40:00,60.77,60.84,60.7,60.83,45489.0891325589,60.77,60.84,60.7,60.83,45489.0891
2010-12-14 09:50:00,60.79,60.92,60.76,60.84,43317.7722288568,60.79,60.92,60.76,60.84,43317.7722
2010-12-14 10:00:00,60.83,60.85,60.74,60.81,39626.53349256324,60.83,60.85,60.74,60.81,39626.5335
2010-12-14 10:10:00,60.81,60.82,60.67,60.67,44837.69406144827,60.81,60.82,60.67,60.67,44837.6941
2010-12-14 10:20:00,60.68,60.78,60.66,60.71,30615.568342199545,60.68,60.78,60.66,60.71,30615.5683
2010-12-14 10:30:00,60.72,60.75,60.66,60.69,40820.7577895994,60.72,60.75,60.66,60.69,40820.7578
2010-12-14 10:40:00,60.69,60.75,60.68,60.71,36695.25567256541,60.69,60.75,60.68,60.71,36695.2557
2010-12-14 10:50:00,60.72,60.79,60.67,60.69,36478.1239821952,60.72,60.79,60.67,60.69,36478.124
2010-12-14 11:00:00,60.69,60.79,60.69,60.78,24210.18347627836,60.69,60.79,60.69,60.78,24210.1835
2010-12-14 11:10:00,60.76,60.79,60.69,60.71,20084.681359244383,60.76,60.79,60.69,60.71,20084.6814
2010-12-14 11:20:00,60.71,60.73,60.67,60.68,32135.49017479101,60.71,60.73,60.67,60.68,32135.4902
2010-12-14 11:30:00,60.68,60.7,60.6,60.65,76213.22331994354,60.68,60.7,60.6,60.65,76213.2233
2010-12-14 11:40:00,60.65,60.69,60.62,60.65,35392.465530344154,60.65,60.69,60.62,60.65,35392.4655
2010-12-14 11:50:00,60.65,60.65,60.58,60.61,90001.08565845185,60.65,60.65,60.58,60.61,90001.0857
2010-12-14 12:00:00,60.62,60.68,60.61,60.64,37780.91412441646,60.62,60.68,60.61,60.64,37780.9141
2010-12-14 12:10:00,60.64,60.66,60.61,60.66,29312.77819997829,60.64,60.66,60.61,60.66,29312.7782
2010-12-14 12:20:00,60.66,60.7,60.65,60.69,28878.51481923787,60.66,60.7,60.65,60.69,28878.5148
2010-12-14 12:30:00,60.68,60.68,60.62,60.62,36803.82151775052,60.68,60.68,60.62,60.62,36803.8215
2010-12-14 12:40:00,60.61,60.63,60.59,60.6,37672.34827923135,60.61,60.63,60.59,60.6,37672.3483
2010-12-14 12:50:00,60.61,60.62,60.59,60.61,27250.02714146129,60.61,60.62,60.59,60.61,27250.0271
2010-12-14 13:00:00,60.61,60.63,60.56,60.58,54934.317663663016,60.61,60.63,60.56,60.58,54934.3177
2010-12-14 13:10:00,60.59,60.59,60.5,60.5,60145.47823254804,60.59,60.59,60.5,60.5,60145.4782
2010-12-14 13:20:00,60.5,60.51,60.4,60.4,99989.14341548148,60.5,60.51,60.4,60.4,99989.1434
2010-12-14 13:30:00,60.4,60.6,60.4,60.58,26055.802844425143,60.4,60.6,60.4,60.58,26055.8028
2010-12-14 13:40:00,60.58,60.74,60.58,60.7,37563.782434046254,60.58,60.74,60.58,60.7,37563.7824
2010-12-14 13:50:00,60.7,60.7,60.6,60.68,23775.920095537946,60.7,60.7,60.6,60.68,23775.9201
2010-12-14 14:00:00,60.68,60.69,60.62,60.69,32678.319400716537,60.68,60.69,60.62,60.69,32678.3194
2010-12-14 14:10:00,60.68,60.7,60.57,60.67,42774.94300293128,60.68,60.7,60.57,60.67,42774.943
2010-12-14 14:20:00,60.68,60.7,60.6,60.63,38106.61165997177,60.68,60.7,60.6,60.63,38106.6117
2010-12-14 14:30:00,60.62,60.69,60.61,60.61,54282.92259255239,60.62,60.69,60.61,60.61,54282.9226
2010-12-14 14:40:00,60.62,60.68,60.55,60.57,68070.7849310607,60.62,60.68,60.55,60.57,68070.7849
2010-12-14 14:50:00,60.58,60.63,60.57,60.6,42557.81131256107,60.58,60.63,60.57,60.6,42557.8113
2010-12-14 15:00:00,60.6,60.62,60.57,60.58,51568.77646292477,60.6,60.62,60.57,60.58,51568.7765
2010-12-14 15:10:00,60.6,60.61,60.54,60.57,49940.288785148194,60.6,60.61,60.54,60.57,49940.2888
2010-12-14 15:20:00,60.57,60.57,60.49,60.49,80013.02790142222,60.57,60.57,60.49,60.49,80013.0279
2010-12-14 15:30:00,60.5,60.51,60.35,60.4,125610.6828791662,60.5,60.51,60.35,60.4,125610.6829
2010-12-14 15:40:00,60.4,60.54,60.39,60.43,160460.31918358486,60.4,60.54,60.39,60.43,160460.3192
2010-12-14 15:50:00,60.44,60.55,60.43,60.55,254695.47280425573,60.44,60.55,60.43,60.55,254695.4728
2010-12-15 09:30:00,60.28,60.76,60.14,60.63,86635.54445771361,60.28,60.76,60.14,60.63,86635.5445
2010-12-15 09:40:00,60.64,60.72,60.58,60.6,65573.77049180328,60.64,60.72,60.58,60.6,65573.7705
2010-12-15 09:50:00,60.61,60.65,60.56,60.65,69156.44338291173,60.61,60.65,60.56,60.65,69156.4434
2010-12-15 10:00:00,60.64,60.65,60.58,60.61,165888.61144284008,60.64,60.65,60.58,60.61,165888.6114
2010-12-15 10:10:00,60.61,60.64,60.52,60.59,212029.0956465096,60.61,60.64,60.52,60.59,212029.0956
2010-12-15 10:20:00,60.57,60.64,60.56,60.59,62425.360981435246,60.57,60.64,60.56,60.59,62425.361
2010-12-15 10:30:00,60.59,60.68,60.53,60.67,129084.78992508956,60.59,60.68,60.53,60.67,129084.7899
2010-12-15 10:40:00,60.66,60.73,60.6,60.64,57322.76625773532,60.66,60.73,60.6,60.64,57322.7663
2010-12-15 10:50:00,60.64,60.76,60.41,60.41,85332.75431549235,60.64,60.76,60.41,60.41,85332.7543
2010-12-15 11:00:00,60.41,60.58,60.34,60.58,94777.98284659648,60.41,60.58,60.34,60.58,94777.9828
2010-12-15 11:10:00,60.58,60.62,60.46,60.59,41797.85039626533,60.58,60.62,60.46,60.59,41797.8504
2010-12-15 11:20:00,60.58,60.76,60.53,60.7,39626.53349256324,60.58,60.76,60.53,60.7,39626.5335
2010-12-15 11:30:00,60.7,60.76,60.69,60.76,26598.632070350668,60.7,60.76,60.69,60.76,26598.6321
2010-12-15 11:40:00,60.76,60.78,60.71,60.72,30507.00249701444,60.76,60.78,60.71,60.72,30507.0025
2010-12-15 11:50:00,60.75,60.89,60.74,60.81,58082.72717403105,60.75,60.89,60.74,60.81,58082.7272
2010-12-15 12:00:00,60.82,60.84,60.73,60.76,58951.25393551189,60.82,60.84,60.73,60.76,58951.2539
2010-12-15 12:10:00,60.74,60.84,60.74,60.79,26490.066225165563,60.74,60.84,60.74,60.79,26490.0662
2010-12-15 12:20:00,60.8,60.98,60.79,60.98,36043.860601454784,60.8,60.98,60.79,60.98,36043.8606
2010-12-15 12:30:00,60.98,61.04,60.96,61.02,38866.57257626751,60.98,61.04,60.96,61.02,38866.5726
2010-12-15 12:40:00,61.02,61.02,60.93,60.93,31592.660948865487,61.02,61.02,60.93,60.93,31592.6609
2010-12-15 12:50:00,60.93,60.98,60.88,60.9,28878.51481923787,60.93,60.98,60.88,60.9,28878.5148
2010-12-15 13:00:00,60.89,60.89,60.77,60.87,36043.860601454784,60.89,60.89,60.77,60.87,36043.8606
2010-12-15 13:10:00,60.87,60.98,60.87,60.95,73173.37965476062,60.87,60.98,60.87,60.95,73173.3797
2010-12-15 13:20:00,60.94,60.98,60.89,60.97,50048.8546303333,60.94,60.98,60.89,60.97,50048.8546
2010-12-15 13:30:00,60.97,60.99,60.93,60.94,40603.62609922919,60.97,60.99,60.93,60.94,40603.6261
2010-12-15 13:40:00,60.94,60.96,60.89,60.95,47768.9718814461,60.94,60.96,60.89,60.95,47768.9719
2010-12-15 13:50:00,60.96,61.03,60.92,60.97,33655.41200738248,60.96,61.03,60.92,60.97,33655.412
2010-12-15 14:00:00,60.96,60.99,60.94,60.97,23450.22255998263,60.96,60.99,60.94,60.97,23450.2226
2010-12-15 14:10:00,60.98,61.0,60.96,60.97,30615.568342199545,60.98,61.0,60.96,60.97,30615.5683
2010-12-15 14:20:00,60.98,60.99,60.89,60.92,45163.39159700358,60.98,60.99,60.89,60.92,45163.3916
2010-12-15 14:30:00,60.92,60.93,60.77,60.78,48094.669417001416,60.92,60.93,60.77,60.78,48094.6694
2010-12-15 14:40:00,60.78,60.87,60.74,60.82,35066.76799478884,60.78,60.87,60.74,60.82,35066.768
2010-12-15 14:50:00,60.82,60.85,60.76,60.83,45706.22082292911,60.82,60.85,60.76,60.83,45706.2208
2010-12-15 15:00:00,60.84,60.9,60.8,60.88,30398.43665182933,60.84,60.9,60.8,60.88,30398.4367
2010-12-15 15:10:00,60.86,60.91,60.83,60.89,36912.38736293562,60.86,60.91,60.83,60.89,36912.3874
2010-12-15 15:20:00,60.88,60.98,60.87,60.93,52654.43491477581,60.88,60.98,60.87,60.93,52654.4349
2010-12-15 15:30:00,60.92,61.01,60.9,60.98,65356.63880143307,60.92,61.01,60.9,60.98,65356.6388
2010-12-15 15:40:00,60.98,61.03,60.89,60.94,92823.79763326458,60.98,61.03,60.89,60.94,92823.7976
2010-12-15 15:50:00,60.94,60.96,60.84,60.88,164802.95299098906,60.94,60.96,60.84,60.88,164802.953
2010-12-16 09:30:00,60.75,61.02,60.65,60.76,65248.07295624797,60.75,61.02,60.65,60.76,65248.073
2010-12-16 09:40:00,60.8,61.0,60.79,60.88,13570.730648138097,60.8,61.0,60.79,60.88,13570.7306
2010-12-16 09:50:00,60.87,61.0,60.83,60.85,18130.496145912497,60.87,61.0,60.83,60.85,18130.4961
2010-12-16 10:00:00,60.76,60.99,60.75,60.85,45054.82575181848,60.76,60.99,60.75,60.85,45054.8258
2010-12-16 10:10:00,60.85,61.0,60.79,60.95,14222.125719248725,60.85,61.0,60.79,60.95,14222.1257
2010-12-16 10:20:00,60.94,61.1,60.92,60.97,20084.681359244383,60.94,61.1,60.92,60.97,20084.6814
2010-12-16 10:30:00,60.98,61.09,60.9,61.09,33981.1095429378,60.98,61.09,60.9,61.09,33981.1095
2010-12-16 10:40:00,61.09,61.19,61.04,61.14,52111.605688850286,61.09,61.19,61.04,61.14,52111.6057
2010-12-16 10:50:00,61.14,61.33,61.13,61.33,30724.13418738465,61.14,61.33,61.13,61.33,30724.1342
2010-12-16 11:00:00,61.33,61.35,61.24,61.33,27901.422212571924,61.33,61.35,61.24,61.33,27901.4222
2010-12-16 11:10:00,61.35,61.82,61.35,61.79,94886.54869178156,61.35,61.82,61.35,61.79,94886.5487
2010-12-16 11:20:00,61.78,62.01,61.7,61.97,60579.74161328846,61.78,62.01,61.7,61.97,60579.7416
2010-12-16 11:30:00,61.96,61.99,61.83,61.88,35609.597220714364,61.96,61.99,61.83,61.88,35609.5972
2010-12-16 11:40:00,61.88,62.01,61.88,62.01,35826.728911084574,61.88,62.01,61.88,62.01,35826.7289
2010-12-16 11:50:00,61.99,62.08,61.94,62.05,36260.992291824994,61.99,62.08,61.94,62.05,36260.9923
2010-12-16 12:00:00,62.05,62.05,61.93,62.03,45923.35251329932,62.05,62.05,61.93,62.03,45923.3525
2010-12-16 12:10:00,62.02,62.13,61.98,61.98,28118.55390294213,62.02,62.13,61.98,61.98,28118.5539
2010-12-16 12:20:00,61.99,62.05,61.95,62.05,23450.22255998263,61.99,62.05,61.95,62.05,23450.2226
2010-12-16 12:30:00,62.05,62.07,62.01,62.04,27684.29052220172,62.05,62.07,62.01,62.04,27684.2905
2010-12-16 12:40:00,62.04,62.23,62.04,62.22,40169.36271848877,62.04,62.23,62.04,62.22,40169.3627
2010-12-16 12:50:00,62.21,62.29,62.19,62.26,34089.675388122894,62.21,62.29,62.19,62.26,34089.6754
2010-12-16 13:00:00,62.25,62.33,62.22,62.32,28444.25143849745,62.25,62.33,62.22,62.32,28444.2514
2010-12-16 13:10:00,62.31,62.34,62.27,62.34,22690.261643686896,62.31,62.34,62.27,62.34,22690.2616
2010-12-16 13:20:00,62.33,62.37,62.28,62.35,31809.792639235697,62.33,62.37,62.28,62.35,31809.7926
2010-12-16 13:30:00,62.35,62.36,62.28,62.34,50700.24970144393,62.35,62.36,62.28,62.34,50700.2497
2010-12-16 13:40:00,62.34,62.44,62.34,62.44,37889.47996960156,62.34,62.44,62.34,62.44,37889.48
2010-12-16 13:50:00,62.42,62.49,62.36,62.4,31049.831722939965,62.42,62.49,62.36,62.4,31049.8317
2010-12-16 14:00:00,62.4,62.43,62.36,62.39,23775.920095537946,62.4,62.43,62.36,62.39,23775.9201
2010-12-16 14:10:00,62.38,62.38,62.28,62.3,29964.173271088915,62.38,62.38,62.28,62.3,29964.1733
2010-12-16 14:20:00,62.31,62.33,62.27,62.31,64162.41450439692,62.31,62.33,62.27,62.31,64162.4145
2010-12-16 14:30:00,62.31,62.48,62.31,62.46,52654.43491477581,62.31,62.48,62.31,62.46,52654.4349
2010-12-16 14:40:00,62.44,62.48,62.39,62.41,53522.96167625665,62.44,62.48,62.39,62.41,53522.9617
2010-12-16 14:50:00,62.4,62.47,62.4,62.46,53740.09336662686,62.4,62.47,62.4,62.46,53740.0934
2010-12-16 15:00:00,62.46,62.55,62.46,62.54,66985.12647920965,62.46,62.55,62.46,62.54,66985.1265
2010-12-16 15:10:00,62.54,62.54,62.46,62.52,44403.430680707854,62.54,62.54,62.46,62.52,44403.4307
2010-12-16 15:20:00,62.52,62.62,62.46,62.62,93475.1927043752,62.52,62.62,62.46,62.62,93475.1927
2010-12-16 15:30:00,62.61,62.63,62.59,62.62,102377.5920095538,62.61,62.63,62.59,62.62,102377.592
2010-12-16 15:40:00,62.62,62.62,62.46,62.5,101726.19693844316,62.62,62.62,62.46,62.5,101726.1969
2010-12-16 15:50:00,62.49,62.62,62.47,62.55,244273.15166648573,62.49,62.62,62.47,62.55,244273.1517
2010-12-17 09:30:00,62.55,62.68,62.4,62.66,1060579.7416132884,62.55,62.68,62.4,62.66,1060579.7416
2010-12-17 09:40:00,62.65,62.72,62.52,62.54,76864.61839105417,62.65,62.72,62.52,62.54,76864.6184
2010-12-17 09:50:00,62.54,62.54,62.45,62.52,56671.37118662469,62.54,62.54,62.45,62.52,56671.3712
2010-12-17 10:00:00,62.52,62.53,62.45,62.45,51894.47399848008,62.52,62.53,62.45,62.45,51894.474
2010-12-17 10:10:00,62.45,62.57,62.45,62.54,43969.16729996744,62.45,62.57,62.45,62.54,43969.1673
2010-12-17 10:20:00,62.54,62.67,62.54,62.65,60796.87330365867,62.54,62.67,62.54,62.65,60796.8733
2010-12-17 10:30:00,62.64,62.65,62.48,62.5,30724.13418738465,62.64,62.65,62.48,62.5,30724.1342
2010-12-17 10:40:00,62.5,62.61,62.45,62.54,53197.264140701336,62.5,62.61,62.45,62.54,53197.2641
2010-12-17 10:50:00,62.5,62.61,62.47,62.54,125610.6828791662,62.5,62.61,62.47,62.54,125610.6829
2010-12-17 11:00:00,62.54,62.65,62.53,62.53,80230.15959179243,62.54,62.65,62.53,62.53,80230.1596
2010-12-17 11:10:00,62.52,62.54,62.46,62.5,42992.07469330149,62.52,62.54,62.46,62.5,42992.0747
2010-12-17 11:20:00,62.51,62.54,62.48,62.5,59168.385625882096,62.51,62.54,62.48,62.5,59168.3856
2010-12-17 11:30:00,62.5,62.55,62.5,62.55,33655.41200738248,62.5,62.55,62.5,62.55,33655.412
2010-12-17 11:40:00,62.54,62.61,62.52,62.59,32352.62186516122,62.54,62.61,62.52,62.59,32352.6219
2010-12-17 11:50:00,62.58,62.63,62.58,62.6,16719.140158506136,62.58,62.63,62.58,62.6,16719.1402
2010-12-17 12:00:00,62.59,62.69,62.58,62.68,28335.685593312344,62.59,62.69,62.58,62.68,28335.6856
2010-12-17 12:10:00,62.68,62.81,62.67,62.78,75018.9990229074,62.68,62.81,62.67,62.78,75018.999
2010-12-17 12:20:00,62.77,62.85,62.77,62.85,61339.7025295842,62.77,62.85,62.77,62.85,61339.7025
2010-12-17 12:30:00,62.85,62.89,62.68,62.7,56454.23949625448,62.85,62.89,62.68,62.7,56454.2395
2010-12-17 12:40:00,62.7,62.8,62.65,62.8,24861.578547388992,62.7,62.8,62.65,62.8,24861.5785
2010-12-17 12:50:00,62.79,62.91,62.75,62.87,37455.21658886115,62.79,62.91,62.75,62.87,37455.2166
2010-12-17 13:00:00,62.87,63.05,62.83,63.04,38649.4408858973,62.87,63.05,62.83,63.04,38649.4409
2010-12-17 13:10:00,63.05,63.11,62.99,63.02,41146.45532515471,63.05,63.11,62.99,63.02,41146.4553
2010-12-17 13:20:00,63.03,63.12,63.03,63.05,25078.7102377592,63.03,63.12,63.03,63.05,25078.7102
2010-12-17 13:30:00,63.05,63.09,63.03,63.08,30615.568342199545,63.05,63.09,63.03,63.08,30615.5683
2010-12-17 13:40:00,63.09,63.19,63.06,63.16,28769.948974052764,63.09,63.19,63.06,63.16,28769.949
2010-12-17 13:50:00,63.14,63.15,63.07,63.07,25295.84192812941,63.14,63.15,63.07,63.07,25295.8419
2010-12-17 14:00:00,63.07,63.08,62.95,62.99,53414.395831071546,63.07,63.08,62.95,62.99,53414.3958
2010-12-17 14:10:00,62.99,63.0,62.92,62.94,30832.700032569755,62.99,63.0,62.92,62.94,30832.7
2010-12-17 14:20:00,62.94,63.01,62.94,62.99,25621.539463684727,62.94,63.01,62.94,62.99,25621.5395
2010-12-17 14:30:00,62.99,62.99,62.96,62.97,32786.88524590164,62.99,62.99,62.96,62.97,32786.8852
2010-12-17 14:40:00,62.97,63.01,62.94,62.97,89458.25643252634,62.97,63.01,62.94,62.97,89458.2564
2010-12-17 14:50:00,62.96,62.99,62.92,62.97,56237.10780588427,62.96,62.99,62.92,62.97,56237.1078
2010-12-17 15:00:00,62.98,63.01,62.86,62.87,98686.35327326025,62.98,63.01,62.86,62.87,98686.3533
2010-12-17 15:10:00,62.87,62.91,62.86,62.87,94669.41700141136,62.87,62.91,62.86,62.87,94669.417
2010-12-17 15:20:00,62.87,63.08,62.87,63.07,92389.53425252416,62.87,63.08,62.87,63.07,92389.5343
2010-12-17 15:30:00,63.07,63.11,63.05,63.06,70893.49690587341,63.07,63.11,63.05,63.06,70893.4969
2010-12-17 15:40:00,63.05,63.11,62.98,63.1,156334.81706655087,63.05,63.11,62.98,63.1,156334.8171
2010-12-17 15:50:00,63.1,63.1,62.66,62.75,521984.58364998375,63.1,63.1,62.66,62.75,521984.5836
2010-12-20 09:30:00,62.91,62.98,62.55,62.83,75670.39409401802,62.91,62.98,62.55,62.83,75670.3941
2010-12-20 09:40:00,62.81,62.82,62.53,62.61,51894.47399848008,62.81,62.82,62.53,62.61,51894.474
2010-12-20 09:50:00,62.62,62.68,62.59,62.63,46791.87927478016,62.62,62.68,62.59,62.63,46791.8793
2010-12-20 10:00:00,62.63,62.65,62.34,62.35,67093.69232439475,62.63,62.65,62.34,62.35,67093.6923
2010-12-20 10:10:00,62.38,62.47,62.24,62.35,73281.94549994572,62.38,62.47,62.24,62.35,73281.9455
2010-12-20 10:20:00,62.35,62.35,62.13,62.27,53088.69829551623,62.35,62.35,62.13,62.27,53088.6983
2010-12-20 10:30:00,62.27,62.28,62.05,62.28,68613.61415698621,62.27,62.28,62.05,62.28,68613.6142
2010-12-20 10:40:00,62.28,62.29,62.13,62.17,23341.65671479753,62.28,62.29,62.13,62.17,23341.6567
2010-12-20 10:50:00,62.16,62.24,62.12,62.12,20518.944739984803,62.16,62.24,62.12,62.12,20518.9447
2010-12-20 11:00:00,62.11,62.2,62.0,62.07,36695.25567256541,62.11,62.2,62.0,62.07,36695.2557
2010-12-20 11:10:00,62.05,62.16,62.02,62.16,26707.197915535773,62.05,62.16,62.02,62.16,26707.1979
2010-12-20 11:20:00,62.16,62.27,62.16,62.21,24535.88101183368,62.16,62.27,62.16,62.21,24535.881
2010-12-20 11:30:00,62.2,62.38,62.2,62.35,39735.09933774835,62.2,62.38,62.2,62.35,39735.0993
2010-12-20 11:40:00,62.32,62.41,62.28,62.38,23775.920095537946,62.32,62.41,62.28,62.38,23775.9201
2010-12-20 11:50:00,62.37,62.39,62.22,62.22,34306.807078493104,62.37,62.39,62.22,62.22,34306.8071
2010-12-20 12:00:00,62.2,62.3,62.2,62.29,20301.8130496146,62.2,62.3,62.2,62.29,20301.813
2010-12-20 12:10:00,62.28,62.42,62.27,62.41,15416.350016284878,62.28,62.42,62.27,62.41,15416.35
2010-12-20 12:20:00,62.41,62.41,62.28,62.28,28444.25143849745,62.41,62.41,62.28,62.28,28444.2514
2010-12-20 12:30:00,62.28,62.3,62.23,62.29,16719.140158506136,62.28,62.3,62.23,62.29,16719.1402
2010-12-20 12:40:00,62.3,62.47,62.3,62.44,35175.333839973944,62.3,62.47,62.3,62.44,35175.3338
2010-12-20 12:50:00,62.45,62.51,62.42,62.49,21061.773965910324,62.45,62.51,62.42,62.49,21061.774
2010-12-20 13:00:00,62.51,62.51,62.44,62.44,39952.23102811856,62.51,62.51,62.44,62.44,39952.231
2010-12-20 13:10:00,62.44,62.46,62.4,62.4,28878.51481923787,62.44,62.46,62.4,62.4,28878.5148
2010-12-20 13:20:00,62.4,62.41,62.36,62.36,23015.95917924221,62.4,62.41,62.36,62.36,23015.9592
2010-12-20 13:30:00,62.36,62.44,62.33,62.43,26381.50037998045,62.36,62.44,62.33,62.43,26381.5004
2010-12-20 13:40:00,62.41,62.5,62.35,62.45,49288.89371403757,62.41,62.5,62.35,62.45,49288.8937
2010-12-20 13:50:00,62.44,62.45,62.42,62.43,11073.716208880687,62.44,62.45,62.42,62.43,11073.7162
2010-12-20 14:00:00,62.44,62.6,62.42,62.56,60796.87330365867,62.44,62.6,62.42,62.56,60796.8733
2010-12-20 14:10:00,62.58,62.65,62.54,62.56,29204.212354793184,62.58,62.65,62.54,62.56,29204.2124
2010-12-20 14:20:00,62.54,62.57,62.48,62.51,20410.37889479969,62.54,62.57,62.48,62.51,20410.3789
2010-12-20 14:30:00,62.51,62.55,62.48,62.54,26381.50037998045,62.51,62.55,62.48,62.54,26381.5004
2010-12-20 14:40:00,62.52,62.57,62.52,62.53,36803.82151775052,62.52,62.57,62.52,62.53,36803.8215
2010-12-20 14:50:00,62.53,62.57,62.49,62.54,33655.41200738248,62.53,62.57,62.49,62.54,33655.412
2010-12-20 15:00:00,62.53,62.61,62.52,62.57,46249.05004885463,62.53,62.61,62.52,62.57,46249.05
2010-12-20 15:10:00,62.57,62.59,62.54,62.55,53088.69829551623,62.57,62.59,62.54,62.55,53088.6983
2010-12-20 15:20:00,62.55,62.6,62.54,62.56,32135.49017479101,62.55,62.6,62.54,62.56,32135.4902
2010-12-20 15:30:00,62.57,62.67,62.56,62.6,42774.94300293128,62.57,62.67,62.56,62.6,42774.943
2010-12-20 15:40:00,62.6,62.63,62.56,62.59,85224.18847030724,62.6,62.63,62.56,62.59,85224.1885
2010-12-20 15:50:00,62.59,62.63,62.53,62.62,182282.0540657909,62.59,62.63,62.53,62.62,182282.0541
2010-12-21 09:30:00,62.83,63.08,62.63,62.94,65790.9021821735,62.83,63.08,62.63,62.94,65790.9022
2010-12-21 09:40:00,62.86,62.98,62.66,62.74,23341.65671479753,62.86,62.98,62.66,62.74,23341.6567
2010-12-21 09:50:00,62.75,62.83,62.68,62.75,40929.3236347845,62.75,62.83,62.68,62.75,40929.3236
2010-12-21 10:00:00,62.76,62.83,62.72,62.82,20518.944739984803,62.76,62.83,62.72,62.82,20518.9447
2010-12-21 10:10:00,62.82,62.82,62.69,62.82,12810.769731842363,62.82,62.82,62.69,62.82,12810.7697
2010-12-21 10:20:00,62.82,62.87,62.78,62.83,14656.389099989145,62.82,62.87,62.78,62.83,14656.3891
2010-12-21 10:30:00,62.8,62.86,62.76,62.8,10313.755292584952,62.8,62.86,62.76,62.8,10313.7553
2010-12-21 10:40:00,62.8,62.86,62.78,62.86,14764.95494517425,62.8,62.86,62.78,62.86,14764.9549
2010-12-21 10:50:00,62.85,63.03,62.85,62.97,25838.671154054937,62.85,63.03,62.85,62.97,25838.6712
2010-12-21 11:00:00,62.96,62.96,62.78,62.79,34089.675388122894,62.96,62.96,62.78,62.79,34089.6754
2010-12-21 11:10:00,62.78,62.87,62.77,62.81,14004.994028878516,62.78,62.87,62.77,62.81,14004.994
2010-12-21 11:20:00,62.82,62.87,62.78,62.84,24318.749321463467,62.82,62.87,62.78,62.84,24318.7493
2010-12-21 11:30:00,62.85,62.87,62.75,62.84,20518.944739984803,62.85,62.87,62.75,62.84,20518.9447
2010-12-21 11:40:00,62.85,62.93,62.78,62.87,28552.817283682554,62.85,62.93,62.78,62.87,28552.8173
2010-12-21 11:50:00,62.86,62.86,62.71,62.72,19650.417978503963,62.86,62.86,62.71,62.72,19650.418
2010-12-21 12:00:00,62.72,62.78,62.72,62.75,15524.915861469985,62.72,62.78,62.72,62.75,15524.9159
2010-12-21 12:10:00,62.75,62.82,62.75,62.81,14873.520790359353,62.75,62.82,62.75,62.81,14873.5208
2010-12-21 12:20:00,62.81,62.89,62.81,62.89,14222.125719248725,62.81,62.89,62.81,62.89,14222.1257
2010-12-21 12:30:00,62.89,62.9,62.77,62.81,15090.652480729565,62.89,62.9,62.77,62.81,15090.6525
2010-12-21 12:40:00,62.81,62.84,62.76,62.78,14982.086635544458,62.81,62.84,62.76,62.78,14982.0866
2010-12-21 12:50:00,62.79,62.9,62.79,62.88,19324.72044294865,62.79,62.9,62.79,62.88,19324.7204
2010-12-21 13:00:00,62.89,62.89,62.8,62.84,10313.755292584952,62.89,62.89,62.8,62.84,10313.7553
2010-12-21 13:10:00,62.82,62.85,62.77,62.79,16719.140158506136,62.82,62.85,62.77,62.79,16719.1402
2010-12-21 13:20:00,62.81,62.83,62.75,62.8,25187.276082944307,62.81,62.83,62.75,62.8,25187.2761
2010-12-21 13:30:00,62.8,62.83,62.77,62.81,13896.42818369341,62.8,62.83,62.77,62.81,13896.4282
2010-12-21 13:40:00,62.81,62.84,62.75,62.8,18673.325371838026,62.81,62.84,62.75,62.8,18673.3254
2010-12-21 13:50:00,62.8,62.81,62.75,62.81,26815.76376072088,62.8,62.81,62.75,62.81,26815.7638
2010-12-21 14:00:00,62.8,62.84,62.78,62.81,19216.154597763543,62.8,62.84,62.78,62.81,19216.1546
2010-12-21 14:10:00,62.81,62.84,62.79,62.84,19216.154597763543,62.81,62.84,62.79,62.84,19216.1546
2010-12-21 14:20:00,62.84,62.87,62.83,62.87,14222.125719248725,62.84,62.87,62.83,62.87,14222.1257
2010-12-21 14:30:00,62.87,62.89,62.84,62.88,25947.23699924004,62.87,62.89,62.84,62.88,25947.237
2010-12-21 14:40:00,62.88,62.88,62.82,62.84,16502.008468135926,62.88,62.88,62.82,62.84,16502.0085
2010-12-21 14:50:00,62.83,62.85,62.81,62.82,21387.47150146564,62.83,62.85,62.81,62.82,21387.4715
2010-12-21 15:00:00,62.82,62.83,62.77,62.8,33655.41200738248,62.82,62.83,62.77,62.8,33655.412
2010-12-21 15:10:00,62.8,62.81,62.75,62.81,21713.169037020954,62.8,62.81,62.75,62.81,21713.169
2010-12-21 15:20:00,62.81,62.82,62.79,62.8,25730.10530886983,62.81,62.82,62.79,62.8,25730.1053
2010-12-21 15:30:00,62.81,62.89,62.81,62.86,59059.819780697,62.81,62.89,62.81,62.86,59059.8198
2010-12-21 15:40:00,62.86,62.89,62.79,62.82,42883.508848116384,62.86,62.89,62.79,62.82,42883.5088
2010-12-21 15:50:00,62.81,62.87,62.77,62.87,115296.92758658128,62.81,62.87,62.77,62.87,115296.9276
2010-12-22 09:30:00,62.69,62.87,62.66,62.76,33004.01693627185,62.69,62.87,62.66,62.76,33004.0169
2010-12-22 09:40:00,62.75,62.75,62.49,62.55,19324.72044294865,62.75,62.75,62.49,62.55,19324.7204
2010-12-22 09:50:00,62.55,62.56,62.43,62.52,36043.860601454784,62.55,62.56,62.43,62.52,36043.8606
2010-12-22 10:00:00,62.51,62.54,62.48,62.53,16393.44262295082,62.51,62.54,62.48,62.53,16393.4426
2010-12-22 10:10:00,62.51,62.56,62.47,62.51,18130.496145912497,62.51,62.56,62.47,62.51,18130.4961
2010-12-22 10:20:00,62.52,62.53,62.49,62.52,8793.833459993486,62.52,62.53,62.49,62.52,8793.8335
2010-12-22 10:30:00,62.52,62.59,62.48,62.57,15199.218325914668,62.52,62.59,62.48,62.57,15199.2183
2010-12-22 10:40:00,62.57,62.6,62.51,62.52,10856.584518510475,62.57,62.6,62.51,62.52,10856.5845
2010-12-22 10:50:00,62.51,62.61,62.48,62.56,10530.886982955162,62.51,62.61,62.48,62.56,10530.887
2010-12-22 11:00:00,62.55,62.56,62.5,62.53,7382.477472587125,62.55,62.56,62.5,62.53,7382.4775
2010-12-22 11:10:00,62.53,62.56,62.5,62.5,18890.45706220823,62.53,62.56,62.5,62.5,18890.4571
2010-12-22 11:20:00,62.5,62.53,62.46,62.53,23558.788405167736,62.5,62.53,62.46,62.53,23558.7884
2010-12-22 11:30:00,62.53,62.63,62.5,62.63,15633.481706655088,62.53,62.63,62.5,62.63,15633.4817
2010-12-22 11:40:00,62.61,62.61,62.52,62.52,6188.253175550972,62.61,62.61,62.52,62.52,6188.2532
2010-12-22 11:50:00,62.52,62.52,62.45,62.49,12376.506351101943,62.52,62.52,62.45,62.49,12376.5064
2010-12-22 12:00:00,62.49,62.52,62.46,62.49,7925.306698512648,62.49,62.52,62.46,62.49,7925.3067
2010-12-22 12:10:00,62.48,62.54,62.48,62.53,13136.467267397677,62.48,62.54,62.48,62.53,13136.4673
2010-12-22 12:20:00,62.55,62.58,62.52,62.53,15416.350016284878,62.55,62.58,62.52,62.53,15416.35
2010-12-22 12:30:00,62.54,62.54,62.44,62.44,23775.920095537946,62.54,62.54,62.44,62.44,23775.9201
2010-12-22 12:40:00,62.45,62.49,62.44,62.47,27575.724677016613,62.45,62.49,62.44,62.47,27575.7247
2010-12-22 12:50:00,62.48,62.49,62.45,62.46,12810.769731842363,62.48,62.49,62.45,62.46,12810.7697
2010-12-22 13:00:00,62.46,62.49,62.44,62.47,16284.876777765716,62.46,62.49,62.44,62.47,16284.8768
2010-12-22 13:10:00,62.46,62.47,62.42,62.44,10856.584518510475,62.46,62.47,62.42,62.44,10856.5845
2010-12-22 13:20:00,62.41,62.44,62.4,62.41,6948.214091846705,62.41,62.44,62.4,62.41,6948.2141
2010-12-22 13:30:00,62.4,62.43,62.35,62.36,50917.38139181414,62.4,62.43,62.35,62.36,50917.3814
2010-12-22 13:40:00,62.36,62.37,62.3,62.31,15850.613397025296,62.36,62.37,62.3,62.31,15850.6134
2010-12-22 13:50:00,62.31,62.34,62.28,62.28,33221.14862664206,62.31,62.34,62.28,62.28,33221.1486
2010-12-22 14:00:00,62.29,62.4,62.28,62.38,62642.492671805456,62.29,62.4,62.28,62.38,62642.4927
2010-12-22 14:10:00,62.38,62.38,62.36,62.37,14004.994028878516,62.38,62.38,62.36,62.37,14004.994
2010-12-22 14:20:00,62.37,62.39,62.36,62.38,31484.09510368038,62.37,62.39,62.36,62.38,31484.0951
2010-12-22 14:30:00,62.37,62.4,62.34,62.35,32569.75355553143,62.37,62.4,62.34,62.35,32569.7536
2010-12-22 14:40:00,62.35,62.36,62.32,62.33,15307.784171099773,62.35,62.36,62.32,62.33,15307.7842
2010-12-22 14:50:00,62.34,62.38,62.31,62.38,26055.802844425143,62.34,62.38,62.31,62.38,26055.8028
2010-12-22 15:00:00,62.38,62.4,62.36,62.37,31918.3584844208,62.38,62.4,62.36,62.37,31918.3585
2010-12-22 15:10:00,62.37,62.39,62.33,62.33,26707.197915535773,62.37,62.39,62.33,62.33,26707.1979
2010-12-22 15:20:00,62.33,62.34,62.29,62.33,40603.62609922919,62.33,62.34,62.29,62.33,40603.6261
2010-12-22 15:30:00,62.33,62.34,62.31,62.32,37672.34827923135,62.33,62.34,62.31,62.32,37672.3483
2010-12-22 15:40:00,62.33,62.35,62.28,62.29,122679.4050591684,62.33,62.35,62.28,62.29,122679.4051
2010-12-22 15:50:00,62.29,62.35,62.29,62.35,145152.53501248508,62.29,62.35,62.29,62.35,145152.535
2010-12-23 09:30:00,62.21,62.4,61.84,62.17,101509.06524807296,62.21,62.4,61.84,62.17,101509.0652
2010-12-23 09:40:00,62.17,62.33,62.17,62.24,42340.67962219086,62.17,62.33,62.17,62.24,42340.6796
2010-12-23 09:50:00,62.24,62.25,62.1,62.17,25295.84192812941,62.24,62.25,62.1,62.17,25295.8419
2010-12-23 10:00:00,62.17,62.17,62.11,62.15,20084.681359244383,62.17,62.17,62.11,62.15,20084.6814
2010-12-23 10:10:00,62.15,62.16,62.06,62.12,43426.33807404191,62.15,62.16,62.06,62.12,43426.3381
2010-12-23 10:20:00,62.1,62.11,61.88,61.88,34198.241233308,62.1,62.11,61.88,61.88,34198.2412
2010-12-23 10:30:00,61.88,61.95,61.88,61.93,26055.802844425143,61.88,61.95,61.88,61.93,26055.8028
2010-12-23 10:40:00,61.93,61.97,61.86,61.88,25078.7102377592,61.93,61.97,61.86,61.88,25078.7102
2010-12-23 10:50:00,61.88,61.9,61.81,61.85,18456.19368146781,61.88,61.9,61.81,61.85,18456.1937
2010-12-23 11:00:00,61.84,61.89,61.83,61.89,18239.0619910976,61.84,61.89,61.83,61.89,18239.062
2010-12-23 11:10:00,61.9,61.9,61.84,61.87,20627.510585169905,61.9,61.9,61.84,61.87,20627.5106
2010-12-23 11:20:00,61.87,61.88,61.83,61.83,14764.95494517425,61.87,61.88,61.83,61.83,14764.9549
2010-12-23 11:30:00,61.84,61.85,61.76,61.77,23341.65671479753,61.84,61.85,61.76,61.77,23341.6567
2010-12-23 11:40:00,61.77,61.83,61.76,61.79,25947.23699924004,61.77,61.83,61.76,61.79,25947.237
2010-12-23 11:50:00,61.78,61.8,61.74,61.77,20084.681359244383,61.78,61.8,61.74,61.77,20084.6814
2010-12-23 12:00:00,61.77,61.81,61.76,61.78,18564.75952665292,61.77,61.81,61.76,61.78,18564.7595
2010-12-23 12:10:00,61.77,61.8,61.73,61.78,17044.837694061447,61.77,61.8,61.73,61.78,17044.8377
2010-12-23 12:20:00,61.78,61.83,61.76,61.82,15416.350016284878,61.78,61.83,61.76,61.82,15416.35
2010-12-23 12:30:00,61.84,61.88,61.82,61.88,10205.189447399847,61.84,61.88,61.82,61.88,10205.1894
2010-12-23 12:40:00,61.87,61.92,61.86,61.9,21604.60319183585,61.87,61.92,61.86,61.9,21604.6032
2010-12-23 12:50:00,61.88,61.9,61.85,61.85,16393.44262295082,61.88,61.9,61.85,61.85,16393.4426
2010-12-23 13:00:00,61.86,61.9,61.8,61.81,16502.008468135926,61.86,61.9,61.8,61.81,16502.0085
2010-12-23 13:10:00,61.81,61.82,61.74,61.74,23558.788405167736,61.81,61.82,61.74,61.74,23558.7884
2010-12-23 13:20:00,61.74,61.8,61.73,61.79,25187.276082944307,61.74,61.8,61.73,61.79,25187.2761
2010-12-23 13:30:00,61.79,61.82,61.75,61.82,18890.45706220823,61.79,61.82,61.75,61.82,18890.4571
2010-12-23 13:40:00,61.82,61.84,61.81,61.82,11942.242970361523,61.82,61.84,61.81,61.82,11942.243
2010-12-23 13:50:00,61.83,61.86,61.82,61.86,12159.374660731732,61.83,61.86,61.82,61.86,12159.3747
2010-12-23 14:00:00,61.85,61.91,61.84,61.86,18673.325371838026,61.85,61.91,61.84,61.86,18673.3254
2010-12-23 14:10:00,61.85,61.88,61.82,61.82,21170.33981109543,61.85,61.88,61.82,61.82,21170.3398
2010-12-23 14:20:00,61.82,61.86,61.75,61.78,37672.34827923135,61.82,61.86,61.75,61.78,37672.3483
2010-12-23 14:30:00,61.78,61.89,61.77,61.84,22581.69579850179,61.78,61.89,61.77,61.84,22581.6958
2010-12-23 14:40:00,61.83,61.9,61.82,61.85,23341.65671479753,61.83,61.9,61.82,61.85,23341.6567
2010-12-23 14:50:00,61.86,61.89,61.82,61.82,28552.817283682554,61.86,61.89,61.82,61.82,28552.8173
2010-12-23 15:00:00,61.83,61.86,61.82,61.83,28009.98805775703,61.83,61.86,61.82,61.83,28009.9881
2010-12-23 15:10:00,61.84,61.9,61.83,61.87,26055.802844425143,61.84,61.9,61.83,61.87,26055.8028
2010-12-23 15:20:00,61.87,61.9,61.82,61.89,33329.71447182717,61.87,61.9,61.82,61.89,33329.7145
2010-12-23 15:30:00,61.91,61.91,61.85,61.86,33763.97785256759,61.91,61.91,61.85,61.86,33763.9779
2010-12-23 15:40:00,61.87,61.91,61.83,61.89,66767.99478883944,61.87,61.91,61.83,61.89,66767.9948
2010-12-23 15:50:00,61.88,61.92,61.82,61.92,138095.75507545326,61.88,61.92,61.82,61.92,138095.7551
2010-12-27 09:30:00,61.89,61.89,61.25,61.36,43317.7722288568,61.89,61.89,61.25,61.36,43317.7722
2010-12-27 09:40:00,61.35,61.36,61.2,61.32,41689.28455108023,61.35,61.36,61.2,61.32,41689.2846
2010-12-27 09:50:00,61.31,61.33,61.19,61.21,23341.65671479753,61.31,61.33,61.19,61.21,23341.6567
2010-12-27 10:00:00,61.23,61.31,61.14,61.14,24535.88101183368,61.23,61.31,61.14,61.14,24535.881
2010-12-27 10:10:00,61.15,61.29,61.12,61.27,24427.31516664857,61.15,61.29,61.12,61.27,24427.3152
2010-12-27 10:20:00,61.24,61.27,61.12,61.23,36369.5581370101,61.24,61.27,61.12,61.23,36369.5581
2010-12-27 10:30:00,61.23,61.37,61.23,61.33,22581.69579850179,61.23,61.37,61.23,61.33,22581.6958
2010-12-27 10:40:00,61.34,61.46,61.31,61.46,21061.773965910324,61.34,61.46,61.31,61.46,21061.774
2010-12-27 10:50:00,61.46,61.47,61.34,61.39,18021.930300727392,61.46,61.47,61.34,61.39,18021.9303
2010-12-27 11:00:00,61.39,61.55,61.37,61.54,14656.389099989145,61.39,61.55,61.37,61.54,14656.3891
2010-12-27 11:10:00,61.53,61.59,61.49,61.53,20953.20812072522,61.53,61.59,61.49,61.53,20953.2081
2010-12-27 11:20:00,61.53,61.53,61.47,61.52,26164.368689610248,61.53,61.53,61.47,61.52,26164.3687
2010-12-27 11:30:00,61.52,61.54,61.36,61.36,26707.197915535773,61.52,61.54,61.36,61.36,26707.1979
2010-12-27 11:40:00,61.36,61.47,61.36,61.47,18130.496145912497,61.36,61.47,61.36,61.47,18130.4961
2010-12-27 11:50:00,61.47,61.53,61.44,61.48,17370.535229616762,61.47,61.53,61.44,61.48,17370.5352
2010-12-27 12:00:00,61.48,61.63,61.47,61.63,14873.520790359353,61.48,61.63,61.47,61.63,14873.5208
2010-12-27 12:10:00,61.63,61.68,61.63,61.68,8033.872543697753,61.63,61.68,61.63,61.68,8033.8725
2010-12-27 12:20:00,61.66,61.7,61.66,61.69,7816.740853327544,61.66,61.7,61.66,61.69,7816.7409
2010-12-27 12:30:00,61.69,61.7,61.65,61.69,11507.979589621104,61.69,61.7,61.65,61.69,11507.9796
2010-12-27 12:40:00,61.68,61.69,61.65,61.69,7382.477472587125,61.68,61.69,61.65,61.69,7382.4775
2010-12-27 12:50:00,61.69,61.69,61.62,61.66,8251.004234067963,61.69,61.69,61.62,61.66,8251.0042
2010-12-27 13:00:00,61.67,61.72,61.64,61.7,10965.150363695582,61.67,61.72,61.64,61.7,10965.1504
2010-12-27 13:10:00,61.7,61.82,61.7,61.82,19324.72044294865,61.7,61.82,61.7,61.82,19324.7204
2010-12-27 13:20:00,61.81,61.94,61.75,61.9,39626.53349256324,61.81,61.94,61.75,61.9,39626.5335
2010-12-27 13:30:00,61.91,61.98,61.91,61.95,25078.7102377592,61.91,61.98,61.91,61.95,25078.7102
2010-12-27 13:40:00,61.94,61.95,61.88,61.91,15416.350016284878,61.94,61.95,61.88,61.91,15416.35
2010-12-27 13:50:00,61.9,61.92,61.82,61.82,10096.623602214744,61.9,61.92,61.82,61.82,10096.6236
2010-12-27 14:00:00,61.82,61.86,61.78,61.78,17370.535229616762,61.82,61.86,61.78,61.78,17370.5352
2010-12-27 14:10:00,61.78,61.82,61.75,61.81,10965.150363695582,61.78,61.82,61.75,61.81,10965.1504
2010-12-27 14:20:00,61.81,61.82,61.77,61.79,9879.491911844534,61.81,61.82,61.77,61.79,9879.4919
2010-12-27 14:30:00,61.79,61.82,61.77,61.79,17370.535229616762,61.79,61.82,61.77,61.79,17370.5352
2010-12-27 14:40:00,61.78,61.79,61.69,61.71,24535.88101183368,61.78,61.79,61.69,61.71,24535.881
2010-12-27 14:50:00,61.7,61.72,61.69,61.72,11616.54543480621,61.7,61.72,61.69,61.72,11616.5454
2010-12-27 15:00:00,61.71,61.75,61.7,61.7,29421.344045163394,61.71,61.75,61.7,61.7,29421.344
2010-12-27 15:10:00,61.7,61.74,61.68,61.71,23233.09086961242,61.7,61.74,61.68,61.71,23233.0909
2010-12-27 15:20:00,61.71,61.8,61.66,61.7,70350.66767994789,61.71,61.8,61.66,61.7,70350.6677
2010-12-27 15:30:00,61.7,61.78,61.7,61.71,64270.98034958202,61.7,61.78,61.7,61.71,64270.9803
2010-12-27 15:40:00,61.71,61.76,61.69,61.69,72413.41873846488,61.71,61.76,61.69,61.69,72413.4187
2010-12-27 15:50:00,61.7,61.71,61.63,61.63,76430.35501031375,61.7,61.71,61.63,61.63,76430.355
2010-12-28 09:30:00,61.58,61.9,61.58,61.64,56562.80534143958,61.58,61.9,61.58,61.64,56562.8053
2010-12-28 09:40:00,61.59,61.69,61.43,61.44,26490.066225165563,61.59,61.69,61.43,61.44,26490.0662
2010-12-28 09:50:00,61.44,61.57,61.38,61.49,26164.368689610248,61.44,61.57,61.38,61.49,26164.3687
2010-12-28 10:00:00,61.51,61.53,61.4,61.48,41580.71870589512,61.51,61.53,61.4,61.48,41580.7187
2010-12-28 10:10:00,61.48,61.67,61.46,61.58,26164.368689610248,61.48,61.67,61.46,61.58,26164.3687
2010-12-28 10:20:00,61.58,61.58,61.5,61.5,20844.642275540114,61.58,61.58,61.5,61.5,20844.6423
2010-12-28 10:30:00,61.5,61.55,61.45,61.46,22473.12995331669,61.5,61.55,61.45,61.46,22473.13
2010-12-28 10:40:00,61.46,61.57,61.46,61.48,12376.506351101943,61.46,61.57,61.46,61.48,12376.5064
2010-12-28 10:50:00,61.49,61.56,61.49,61.52,20410.37889479969,61.49,61.56,61.49,61.52,20410.3789
2010-12-28 11:00:00,61.52,61.57,61.51,61.56,15633.481706655088,61.52,61.57,61.51,61.56,15633.4817
2010-12-28 11:10:00,61.56,61.56,61.43,61.47,16176.31093258061,61.56,61.56,61.43,61.47,16176.3109
2010-12-28 11:20:00,61.47,61.52,61.47,61.52,12485.072196287048,61.47,61.52,61.47,61.52,12485.0722
2010-12-28 11:30:00,61.52,61.55,61.48,61.52,11942.242970361523,61.52,61.55,61.48,61.52,11942.243
2010-12-28 11:40:00,61.52,61.57,61.49,61.55,13896.42818369341,61.52,61.57,61.49,61.55,13896.4282
2010-12-28 11:50:00,61.54,61.58,61.53,61.56,15090.652480729565,61.54,61.58,61.53,61.56,15090.6525
2010-12-28 12:00:00,61.55,61.58,61.47,61.48,14113.55987406362,61.55,61.58,61.47,61.48,14113.5599
2010-12-28 12:10:00,61.48,61.51,61.47,61.48,9988.05775702964,61.48,61.51,61.47,61.48,9988.0578
2010-12-28 12:20:00,61.48,61.48,61.46,61.47,12050.80881554663,61.48,61.48,61.46,61.47,12050.8088
2010-12-28 12:30:00,61.46,61.5,61.46,61.47,14330.69156443383,61.46,61.5,61.46,61.47,14330.6916
2010-12-28 12:40:00,61.47,61.47,61.42,61.42,10096.623602214744,61.47,61.47,61.42,61.42,10096.6236
2010-12-28 12:50:00,61.42,61.43,61.39,61.4,15742.04755184019,61.42,61.43,61.39,61.4,15742.0476
2010-12-28 13:00:00,61.4,61.4,61.38,61.39,12810.769731842363,61.4,61.4,61.38,61.39,12810.7697
2010-12-28 13:10:00,61.39,61.39,61.35,61.35,18347.627836282707,61.39,61.39,61.35,61.35,18347.6278
2010-12-28 13:20:00,61.34,61.35,61.32,61.34,13462.164802952992,61.34,61.35,61.32,61.34,13462.1648
2010-12-28 13:30:00,61.33,61.34,61.31,61.33,15633.481706655088,61.33,61.34,61.31,61.33,15633.4817
2010-12-28 13:40:00,61.32,61.33,61.31,61.32,7491.043317772229,61.32,61.33,61.31,61.32,7491.0433
2010-12-28 13:50:00,61.32,61.32,61.29,61.3,15524.915861469985,61.32,61.32,61.29,61.3,15524.9159
2010-12-28 14:00:00,61.3,61.32,61.29,61.32,16719.140158506136,61.3,61.32,61.29,61.32,16719.1402
2010-12-28 14:10:00,61.33,61.42,61.28,61.41,18239.0619910976,61.33,61.42,61.28,61.41,18239.062
2010-12-28 14:20:00,61.4,61.42,61.38,61.39,13136.467267397677,61.4,61.42,61.38,61.39,13136.4673
2010-12-28 14:30:00,61.38,61.39,61.33,61.35,27141.4612962762,61.38,61.39,61.33,61.35,27141.4613
2010-12-28 14:40:00,61.35,61.4,61.33,61.39,14004.994028878516,61.35,61.4,61.33,61.39,14004.994
2010-12-28 14:50:00,61.4,61.44,61.39,61.42,18564.75952665292,61.4,61.44,61.39,61.42,18564.7595
2010-12-28 15:00:00,61.43,61.47,61.43,61.47,13570.730648138097,61.43,61.47,61.43,61.47,13570.7306
2010-12-28 15:10:00,61.46,61.47,61.45,61.47,21278.90565628053,61.46,61.47,61.45,61.47,21278.9057
2010-12-28 15:20:00,61.46,61.53,61.46,61.51,24535.88101183368,61.46,61.53,61.46,61.51,24535.881
2010-12-28 15:30:00,61.51,61.54,61.49,61.53,34849.63630441863,61.51,61.54,61.49,61.53,34849.6363
2010-12-28 15:40:00,61.54,61.57,61.53,61.56,23884.48594072305,61.54,61.57,61.53,61.56,23884.4859
2010-12-28 15:50:00,61.56,61.56,61.38,61.38,100531.97264140702,61.56,61.56,61.38,61.38,100531.9726
2010-12-29 09:30:00,61.59,61.64,61.37,61.53,31918.3584844208,61.59,61.64,61.37,61.53,31918.3585
2010-12-29 09:40:00,61.53,61.58,61.47,61.47,19433.28628813376,61.53,61.58,61.47,61.47,19433.2863
2010-12-29 09:50:00,61.48,61.54,61.41,61.52,20518.944739984803,61.48,61.54,61.41,61.52,20518.9447
2010-12-29 10:00:00,61.52,61.57,61.49,61.56,12159.374660731732,61.52,61.57,61.49,61.56,12159.3747
2010-12-29 10:10:00,61.57,61.67,61.57,61.67,12810.769731842363,61.57,61.67,61.57,61.67,12810.7697
2010-12-29 10:20:00,61.66,61.67,61.61,61.64,19758.98382368907,61.66,61.67,61.61,61.64,19758.9838
2010-12-29 10:30:00,61.65,61.67,61.64,61.65,8576.701769623276,61.65,61.67,61.64,61.65,8576.7018
2010-12-29 10:40:00,61.65,61.66,61.57,61.61,11290.847899250895,61.65,61.66,61.57,61.61,11290.8479
2010-12-29 10:50:00,61.6,61.64,61.55,61.56,12267.940505916838,61.6,61.64,61.55,61.56,12267.9405
2010-12-29 11:00:00,61.58,61.6,61.5,61.56,16719.140158506136,61.58,61.6,61.5,61.56,16719.1402
2010-12-29 11:10:00,61.56,61.57,61.48,61.49,12159.374660731732,61.56,61.57,61.48,61.49,12159.3747
2010-12-29 11:20:00,61.49,61.51,61.42,61.47,18239.0619910976,61.49,61.51,61.42,61.47,18239.062
2010-12-29 11:30:00,61.47,61.56,61.47,61.54,8793.833459993486,61.47,61.56,61.47,61.54,8793.8335
2010-12-29 11:40:00,61.54,61.57,61.51,61.54,9662.360221474324,61.54,61.57,61.51,61.54,9662.3602
2010-12-29 11:50:00,61.54,61.57,61.52,61.55,12050.80881554663,61.54,61.57,61.52,61.55,12050.8088
2010-12-29 12:00:00,61.54,61.57,61.54,61.54,7056.77993703181,61.54,61.57,61.54,61.54,7056.7799
2010-12-29 12:10:00,61.53,61.59,61.53,61.59,11833.67712517642,61.53,61.59,61.53,61.59,11833.6771
2010-12-29 12:20:00,61.58,61.58,61.54,61.54,11399.413744436,61.58,61.58,61.54,61.54,11399.4137
2010-12-29 12:30:00,61.53,61.58,61.53,61.56,7056.77993703181,61.53,61.58,61.53,61.56,7056.7799
2010-12-29 12:40:00,61.56,61.57,61.45,61.48,10965.150363695582,61.56,61.57,61.45,61.48,10965.1504
2010-12-29 12:50:00,61.48,61.48,61.34,61.42,19324.72044294865,61.48,61.48,61.34,61.42,19324.7204
2010-12-29 13:00:00,61.42,61.48,61.42,61.48,10530.886982955162,61.42,61.48,61.42,61.48,10530.887
2010-12-29 13:10:00,61.48,61.56,61.48,61.56,8902.399305178591,61.48,61.56,61.48,61.56,8902.3993
2010-12-29 13:20:00,61.56,61.58,61.54,61.58,9553.79437628922,61.56,61.58,61.54,61.58,9553.7944
2010-12-29 13:30:00,61.58,61.58,61.57,61.57,4234.067962219086,61.58,61.58,61.57,61.57,4234.068
2010-12-29 13:40:00,61.57,61.63,61.57,61.62,15742.04755184019,61.57,61.63,61.57,61.62,15742.0476
2010-12-29 13:50:00,61.62,61.63,61.58,61.59,12593.638041472152,61.62,61.63,61.58,61.59,12593.638
2010-12-29 14:00:00,61.58,61.59,61.53,61.55,7708.175008142439,61.58,61.59,61.53,61.55,7708.175
2010-12-29 14:10:00,61.54,61.55,61.5,61.51,10748.018673325372,61.54,61.55,61.5,61.51,10748.0187
2010-12-29 14:20:00,61.51,61.51,61.46,61.47,20410.37889479969,61.51,61.51,61.46,61.47,20410.3789
2010-12-29 14:30:00,61.47,61.51,61.45,61.49,11507.979589621104,61.47,61.51,61.45,61.49,11507.9796
2010-12-29 14:40:00,61.48,61.49,61.45,61.48,13896.42818369341,61.48,61.49,61.45,61.48,13896.4282
2010-12-29 14:50:00,61.48,61.5,61.46,61.5,15090.652480729565,61.48,61.5,61.46,61.5,15090.6525
2010-12-29 15:00:00,61.5,61.5,61.47,61.48,12050.80881554663,61.5,61.5,61.47,61.48,12050.8088
2010-12-29 15:10:00,61.48,61.49,61.47,61.47,22581.69579850179,61.48,61.49,61.47,61.47,22581.6958
2010-12-29 15:20:00,61.47,61.48,61.45,61.47,22038.86657257627,61.47,61.48,61.45,61.47,22038.8666
2010-12-29 15:30:00,61.47,61.49,61.43,61.47,33004.01693627185,61.47,61.49,61.43,61.47,33004.0169
2010-12-29 15:40:00,61.47,61.47,61.42,61.44,49397.45955922267,61.47,61.47,61.42,61.44,49397.4596
2010-12-29 15:50:00,61.44,61.48,61.38,61.38,110737.16208880689,61.44,61.48,61.38,61.38,110737.1621
2010-12-30 09:30:00,61.21,61.45,61.21,61.45,38866.57257626751,61.21,61.45,61.21,61.45,38866.5726
2010-12-30 09:40:00,61.42,61.64,61.39,61.62,37563.782434046254,61.42,61.64,61.39,61.62,37563.7824
2010-12-30 09:50:00,61.62,61.64,61.48,61.56,28552.817283682554,61.62,61.64,61.48,61.56,28552.8173
2010-12-30 10:00:00,61.54,61.6,61.47,61.49,40603.62609922919,61.54,61.6,61.47,61.49,40603.6261
2010-12-30 10:10:00,61.48,61.56,61.42,61.52,29421.344045163394,61.48,61.56,61.42,61.52,29421.344
2010-12-30 10:20:00,61.5,61.53,61.47,61.49,14113.55987406362,61.5,61.53,61.47,61.49,14113.5599
2010-12-30 10:30:00,61.48,61.53,61.47,61.5,10422.321137770055,61.48,61.53,61.47,61.5,10422.3211
2010-12-30 10:40:00,61.51,61.59,61.47,61.5,13136.467267397677,61.51,61.59,61.47,61.5,13136.4673
2010-12-30 10:50:00,61.49,61.53,61.47,61.47,10096.623602214744,61.49,61.53,61.47,61.47,10096.6236
2010-12-30 11:00:00,61.48,61.51,61.45,61.47,20301.8130496146,61.48,61.51,61.45,61.47,20301.813
2010-12-30 11:10:00,61.47,61.5,61.39,61.46,37563.782434046254,61.47,61.5,61.39,61.46,37563.7824
2010-12-30 11:20:00,61.47,61.49,61.35,61.37,29204.212354793184,61.47,61.49,61.35,61.37,29204.2124
2010-12-30 11:30:00,61.36,61.38,61.31,61.34,17587.666919986972,61.36,61.38,61.31,61.34,17587.6669
2010-12-30 11:40:00,61.35,61.41,61.35,61.39,10639.452828140267,61.35,61.41,61.35,61.39,10639.4528
2010-12-30 11:50:00,61.39,61.49,61.39,61.47,27141.4612962762,61.39,61.49,61.39,61.47,27141.4613
2010-12-30 12:00:00,61.46,61.53,61.46,61.5,22473.12995331669,61.46,61.53,61.46,61.5,22473.13
2010-12-30 12:10:00,61.49,61.57,61.47,61.56,18999.022907393333,61.49,61.57,61.47,61.56,18999.0229
2010-12-30 12:20:00,61.55,61.64,61.55,61.64,27141.4612962762,61.55,61.64,61.55,61.64,27141.4613
2010-12-30 12:30:00,61.63,61.64,61.59,61.64,18239.0619910976,61.63,61.64,61.59,61.64,18239.062
2010-12-30 12:40:00,61.64,61.64,61.59,61.62,15199.218325914668,61.64,61.64,61.59,61.62,15199.2183
2010-12-30 12:50:00,61.59,61.64,61.57,61.59,23667.35425035284,61.59,61.64,61.57,61.59,23667.3543
2010-12-30 13:00:00,61.59,61.61,61.55,61.57,12810.769731842363,61.59,61.61,61.55,61.57,12810.7697
2010-12-30 13:10:00,61.57,61.61,61.56,61.58,15199.218325914668,61.57,61.61,61.56,61.58,15199.2183
2010-12-30 13:20:00,61.58,61.64,61.58,61.63,14330.69156443383,61.58,61.64,61.58,61.63,14330.6916
2010-12-30 13:30:00,61.64,61.66,61.59,61.62,16284.876777765716,61.64,61.66,61.59,61.62,16284.8768
2010-12-30 13:40:00,61.63,61.64,61.58,61.62,12919.335577027468,61.63,61.64,61.58,61.62,12919.3356
2010-12-30 13:50:00,61.61,61.66,61.59,61.66,16827.70600369124,61.61,61.66,61.59,61.66,16827.706
2010-12-30 14:00:00,61.66,61.69,61.57,61.57,32135.49017479101,61.66,61.69,61.57,61.57,32135.4902
2010-12-30 14:10:00,61.57,61.65,61.57,61.62,36695.25567256541,61.57,61.65,61.57,61.62,36695.2557
2010-12-30 14:20:00,61.63,61.68,61.6,61.63,34958.202149603734,61.63,61.68,61.6,61.63,34958.2021
2010-12-30 14:30:00,61.63,61.63,61.56,61.56,25295.84192812941,61.63,61.63,61.56,61.56,25295.8419
2010-12-30 14:40:00,61.55,61.56,61.5,61.51,42557.81131256107,61.55,61.56,61.5,61.51,42557.8113
2010-12-30 14:50:00,61.5,61.56,61.5,61.53,27467.158831831508,61.5,61.56,61.5,61.53,27467.1588
2010-12-30 15:00:00,61.52,61.59,61.52,61.56,41037.889479969606,61.52,61.59,61.52,61.56,41037.8895
2010-12-30 15:10:00,61.56,61.62,61.56,61.59,36912.38736293562,61.56,61.62,61.56,61.59,36912.3874
2010-12-30 15:20:00,61.6,61.63,61.54,61.63,20410.37889479969,61.6,61.63,61.54,61.63,20410.3789
2010-12-30 15:30:00,61.62,61.65,61.59,61.64,31484.09510368038,61.62,61.65,61.59,61.64,31484.0951
2010-12-30 15:40:00,61.63,61.64,61.55,61.57,37889.47996960156,61.63,61.64,61.55,61.57,37889.48
2010-12-30 15:50:00,61.57,61.62,61.53,61.54,108240.14764954946,61.57,61.62,61.53,61.54,108240.1476
2010-12-31 09:30:00,61.56,61.69,61.48,61.57,128867.65823471936,61.56,61.69,61.48,61.57,128867.6582
2010-12-31 09:40:00,61.57,61.69,61.21,61.6,147540.9836065574,61.57,61.69,61.21,61.6,147540.9836
2010-12-31 09:50:00,61.6,61.7,61.48,61.7,22147.43241776137,61.6,61.7,61.48,61.7,22147.4324
2010-12-31 10:00:00,61.69,61.71,61.6,61.66,29312.77819997829,61.69,61.71,61.6,61.66,29312.7782
2010-12-31 10:10:00,61.65,61.71,61.55,61.56,19324.72044294865,61.65,61.71,61.55,61.56,19324.7204
2010-12-31 10:20:00,61.58,61.69,61.54,61.6,12267.940505916838,61.58,61.69,61.54,61.6,12267.9405
2010-12-31 10:30:00,61.58,61.58,61.49,61.58,15959.1792422104,61.58,61.58,61.49,61.58,15959.1792
2010-12-31 10:40:00,61.57,61.6,61.44,61.53,17479.101074801867,61.57,61.6,61.44,61.53,17479.1011
2010-12-31 10:50:00,61.55,61.7,61.55,61.64,15633.481706655088,61.55,61.7,61.55,61.64,15633.4817
2010-12-31 11:00:00,61.65,61.73,61.62,61.72,11725.111279991315,61.65,61.73,61.62,61.72,11725.1113
2010-12-31 11:10:00,61.71,61.78,61.69,61.72,12919.335577027468,61.71,61.78,61.69,61.72,12919.3356
2010-12-31 11:20:00,61.72,61.82,61.71,61.77,14222.125719248725,61.72,61.82,61.71,61.77,14222.1257
2010-12-31 11:30:00,61.76,61.86,61.76,61.82,26490.066225165563,61.76,61.86,61.76,61.82,26490.0662
2010-12-31 11:40:00,61.82,61.83,61.76,61.79,17696.232765172077,61.82,61.83,61.76,61.79,17696.2328
2010-12-31 11:50:00,61.79,61.8,61.69,61.79,24318.749321463467,61.79,61.8,61.69,61.79,24318.7493
2010-12-31 12:00:00,61.8,61.8,61.73,61.79,10530.886982955162,61.8,61.8,61.73,61.79,10530.887
2010-12-31 12:10:00,61.79,61.79,61.77,61.78,13353.598957767888,61.79,61.79,61.77,61.78,13353.599
2010-12-31 12:20:00,61.78,61.82,61.74,61.82,15959.1792422104,61.78,61.82,61.74,61.82,15959.1792
2010-12-31 12:30:00,61.82,61.82,61.74,61.76,12485.072196287048,61.82,61.82,61.74,61.76,12485.0722
2010-12-31 12:40:00,61.76,61.77,61.71,61.76,15633.481706655088,61.76,61.77,61.71,61.76,15633.4817
2010-12-31 12:50:00,61.75,61.78,61.7,61.77,10965.150363695582,61.75,61.78,61.7,61.77,10965.1504
2010-12-31 13:00:00,61.77,61.85,61.74,61.85,12050.80881554663,61.77,61.85,61.74,61.85,12050.8088
2010-12-31 13:10:00,61.84,61.93,61.83,61.88,23558.788405167736,61.84,61.93,61.83,61.88,23558.7884
2010-12-31 13:20:00,61.89,61.92,61.87,61.87,8251.004234067963,61.89,61.92,61.87,61.87,8251.0042
2010-12-31 13:30:00,61.85,61.93,61.84,61.89,10748.018673325372,61.85,61.93,61.84,61.89,10748.0187
2010-12-31 13:40:00,61.9,61.94,61.8,61.81,12702.203886657258,61.9,61.94,61.8,61.81,12702.2039
2010-12-31 13:50:00,61.81,61.85,61.8,61.81,10422.321137770055,61.81,61.85,61.8,61.81,10422.3211
2010-12-31 14:00:00,61.8,61.83,61.8,61.82,13787.862338508306,61.8,61.83,61.8,61.82,13787.8623
2010-12-31 14:10:00,61.82,61.82,61.8,61.81,13570.730648138097,61.82,61.82,61.8,61.81,13570.7306
2010-12-31 14:20:00,61.81,61.82,61.8,61.81,17153.403539246552,61.81,61.82,61.8,61.81,17153.4035
2010-12-31 14:30:00,61.8,61.83,61.77,61.82,12702.203886657258,61.8,61.83,61.77,61.82,12702.2039
2010-12-31 14:40:00,61.83,61.87,61.81,61.86,15742.04755184019,61.83,61.87,61.81,61.86,15742.0476
2010-12-31 14:50:00,61.85,61.89,61.85,61.86,20844.642275540114,61.85,61.89,61.85,61.86,20844.6423
2010-12-31 15:00:00,61.85,61.86,61.8,61.83,17044.837694061447,61.85,61.86,61.8,61.83,17044.8377
2010-12-31 15:10:00,61.83,61.85,61.83,61.83,21170.33981109543,61.83,61.85,61.83,61.83,21170.3398
2010-12-31 15:20:00,61.84,61.85,61.82,61.84,25404.40777331452,61.84,61.85,61.82,61.84,25404.4078
2010-12-31 15:30:00,61.84,61.85,61.83,61.83,26924.329605905983,61.84,61.85,61.83,61.83,26924.3296
2010-12-31 15:40:00,61.84,61.86,61.74,61.74,66985.12647920965,61.84,61.86,61.74,61.74,66985.1265
2010-12-31 15:50:00,61.75,61.8,61.71,61.75,124959.2878080556,61.75,61.8,61.71,61.75,124959.2878
2011-01-03 09:30:00,62.31,62.76,61.84,62.64,104223.21137770056,62.31,62.76,61.84,62.64,104223.2114
2011-01-03 09:40:00,62.61,62.75,62.58,62.67,67093.69232439475,62.61,62.75,62.58,62.67,67093.6923
2011-01-03 09:50:00,62.67,62.67,62.51,62.6,57974.16132884595,62.67,62.67,62.51,62.6,57974.1613
2011-01-03 10:00:00,62.61,62.66,62.52,62.58,70133.53598957768,62.61,62.66,62.52,62.58,70133.536
2011-01-03 10:10:00,62.56,62.65,62.5,62.63,67853.65324069049,62.56,62.65,62.5,62.63,67853.6532
2011-01-03 10:20:00,62.64,62.73,62.46,62.51,68396.482466616,62.64,62.73,62.46,62.51,68396.4825
2011-01-03 10:30:00,62.5,62.63,62.5,62.62,33655.41200738248,62.5,62.63,62.5,62.62,33655.412
2011-01-03 10:40:00,62.62,62.76,62.61,62.71,33438.28031701227,62.62,62.76,62.61,62.71,33438.2803
2011-01-03 10:50:00,62.71,62.75,62.66,62.7,50700.24970144393,62.71,62.75,62.66,62.7,50700.2497
2011-01-03 11:00:00,62.71,62.73,62.6,62.63,30289.87080664423,62.71,62.73,62.6,62.63,30289.8708
2011-01-03 11:10:00,62.63,62.63,62.56,62.61,15416.350016284878,62.63,62.63,62.56,62.61,15416.35
2011-01-03 11:20:00,62.57,62.63,62.52,62.55,30181.304961459125,62.57,62.63,62.52,62.55,30181.305
2011-01-03 11:30:00,62.56,62.66,62.52,62.63,27250.02714146129,62.56,62.66,62.52,62.63,27250.0271
2011-01-03 11:40:00,62.62,62.62,62.53,62.57,10856.584518510475,62.62,62.62,62.53,62.57,10856.5845
2011-01-03 11:50:00,62.56,62.64,62.56,62.6,11942.242970361523,62.56,62.64,62.56,62.6,11942.243
2011-01-03 12:00:00,62.6,62.71,62.58,62.7,10313.755292584952,62.6,62.71,62.58,62.7,10313.7553
2011-01-03 12:10:00,62.69,62.69,62.63,62.63,9228.096840733906,62.69,62.69,62.63,62.63,9228.0968
2011-01-03 12:20:00,62.63,62.63,62.55,62.58,12376.506351101943,62.63,62.63,62.55,62.58,12376.5064
2011-01-03 12:30:00,62.59,62.59,62.52,62.56,16176.31093258061,62.59,62.59,62.52,62.56,16176.3109
2011-01-03 12:40:00,62.56,62.59,62.52,62.52,13136.467267397677,62.56,62.59,62.52,62.52,13136.4673
2011-01-03 12:50:00,62.52,62.54,62.38,62.44,41255.02117033981,62.52,62.54,62.38,62.44,41255.0212
2011-01-03 13:00:00,62.43,62.45,62.35,62.35,17913.364455542287,62.43,62.45,62.35,62.35,17913.3645
2011-01-03 13:10:00,62.36,62.38,62.31,62.33,16067.745087395506,62.36,62.38,62.31,62.33,16067.7451
2011-01-03 13:20:00,62.31,62.34,62.19,62.27,14222.125719248725,62.31,62.34,62.19,62.27,14222.1257
2011-01-03 13:30:00,62.28,62.28,62.14,62.14,33981.1095429378,62.28,62.28,62.14,62.14,33981.1095
2011-01-03 13:40:00,62.14,62.15,62.11,62.12,17804.798610357182,62.14,62.15,62.11,62.12,17804.7986
2011-01-03 13:50:00,62.12,62.12,62.04,62.04,47117.57681033547,62.12,62.12,62.04,62.04,47117.5768
2011-01-03 14:00:00,62.05,62.05,61.97,61.97,41146.45532515471,62.05,62.05,61.97,61.97,41146.4553
2011-01-03 14:10:00,61.98,61.98,61.92,61.96,23884.48594072305,61.98,61.98,61.92,61.96,23884.4859
2011-01-03 14:20:00,61.96,61.97,61.85,61.87,30181.304961459125,61.96,61.97,61.85,61.87,30181.305
2011-01-03 14:30:00,61.87,61.91,61.73,61.76,49180.32786885246,61.87,61.91,61.73,61.76,49180.3279
2011-01-03 14:40:00,61.75,61.83,61.69,61.79,34415.37292367821,61.75,61.83,61.69,61.79,34415.3729
2011-01-03 14:50:00,61.79,61.87,61.76,61.86,38866.57257626751,61.79,61.87,61.76,61.86,38866.5726
2011-01-03 15:00:00,61.86,61.88,61.82,61.84,35718.16306589947,61.86,61.88,61.82,61.84,35718.1631
2011-01-03 15:10:00,61.83,61.86,61.77,61.82,60796.87330365867,61.83,61.86,61.77,61.82,60796.8733
2011-01-03 15:20:00,61.82,61.86,61.78,61.85,47551.84019107589,61.82,61.86,61.78,61.85,47551.8402
2011-01-03 15:30:00,61.85,61.98,61.84,61.93,53522.96167625665,61.85,61.98,61.84,61.93,53522.9617
2011-01-03 15:40:00,61.93,61.96,61.88,61.91,79904.46205623711,61.93,61.96,61.88,61.91,79904.4621
2011-01-03 15:50:00,61.92,61.93,61.82,61.9,221365.75833242864,61.92,61.93,61.82,61.9,221365.7583
2011-01-04 09:30:00,61.71,61.72,61.25,61.36,78818.80360438606,61.71,61.72,61.25,61.36,78818.8036
2011-01-04 09:40:00,61.37,61.39,61.09,61.15,63402.45358810118,61.37,61.39,61.09,61.15,63402.4536
2011-01-04 09:50:00,61.12,61.32,61.05,61.25,53848.659211811966,61.12,61.32,61.05,61.25,53848.6592
2011-01-04 10:00:00,61.24,61.34,61.11,61.29,32786.88524590164,61.24,61.34,61.11,61.29,32786.8852
2011-01-04 10:10:00,61.26,61.26,61.15,61.19,23558.788405167736,61.26,61.26,61.15,61.19,23558.7884
2011-01-04 10:20:00,61.2,61.22,61.07,61.15,33438.28031701227,61.2,61.22,61.07,61.15,33438.2803
2011-01-04 10:30:00,61.14,61.18,60.97,60.99,45597.654977744,61.14,61.18,60.97,60.99,45597.655
2011-01-04 10:40:00,60.98,61.0,60.85,60.91,48420.36695255672,60.98,61.0,60.85,60.91,48420.367
2011-01-04 10:50:00,60.91,60.96,60.83,60.93,43860.60145478233,60.91,60.96,60.83,60.93,43860.6015
2011-01-04 11:00:00,60.93,61.05,60.92,60.92,54608.6201281077,60.93,61.05,60.92,60.92,54608.6201
2011-01-04 11:10:00,60.92,61.02,60.84,61.0,27358.592986646403,60.92,61.02,60.84,61.0,27358.593
2011-01-04 11:20:00,61.0,61.02,60.93,60.93,19107.58875257844,61.0,61.02,60.93,60.93,19107.5888
2011-01-04 11:30:00,60.93,61.0,60.92,60.93,25621.539463684727,60.93,61.0,60.92,60.93,25621.5395
2011-01-04 11:40:00,60.92,61.01,60.9,60.94,15850.613397025296,60.92,61.01,60.9,60.94,15850.6134
2011-01-04 11:50:00,60.92,61.0,60.89,60.9,24101.61763109326,60.92,61.0,60.89,60.9,24101.6176
2011-01-04 12:00:00,60.91,60.98,60.83,60.84,29095.64650960808,60.91,60.98,60.83,60.84,29095.6465
2011-01-04 12:10:00,60.82,60.83,60.73,60.77,22690.261643686896,60.82,60.83,60.73,60.77,22690.2616
2011-01-04 12:20:00,60.76,60.83,60.65,60.69,31484.09510368038,60.76,60.83,60.65,60.69,31484.0951
2011-01-04 12:30:00,60.69,60.76,60.66,60.69,28661.38312886766,60.69,60.76,60.66,60.69,28661.3831
2011-01-04 12:40:00,60.67,60.73,60.61,60.63,27250.02714146129,60.67,60.73,60.61,60.63,27250.0271
2011-01-04 12:50:00,60.64,60.73,60.64,60.68,20627.510585169905,60.64,60.73,60.64,60.68,20627.5106
2011-01-04 13:00:00,60.69,60.72,60.64,60.71,28227.11974812724,60.69,60.72,60.64,60.71,28227.1197
2011-01-04 13:10:00,60.71,60.81,60.68,60.81,36152.42644663989,60.71,60.81,60.68,60.81,36152.4264
2011-01-04 13:20:00,60.8,60.93,60.8,60.93,17913.364455542287,60.8,60.93,60.8,60.93,17913.3645
2011-01-04 13:30:00,60.94,60.96,60.89,60.95,18021.930300727392,60.94,60.96,60.89,60.95,18021.9303
2011-01-04 13:40:00,60.93,61.0,60.88,61.0,16827.70600369124,60.93,61.0,60.88,61.0,16827.706
2011-01-04 13:50:00,61.0,61.06,60.91,61.06,60796.87330365867,61.0,61.06,60.91,61.06,60796.8733
2011-01-04 14:00:00,61.05,61.18,61.01,61.17,42666.377157746174,61.05,61.18,61.01,61.17,42666.3772
2011-01-04 14:10:00,61.17,61.19,61.12,61.13,18673.325371838026,61.17,61.19,61.12,61.13,18673.3254
2011-01-04 14:20:00,61.12,61.18,61.1,61.11,21930.300727391164,61.12,61.18,61.1,61.11,21930.3007
2011-01-04 14:30:00,61.11,61.11,61.05,61.06,36369.5581370101,61.11,61.11,61.05,61.06,36369.5581
2011-01-04 14:40:00,61.06,61.12,61.03,61.11,34198.241233308,61.06,61.12,61.03,61.11,34198.2412
2011-01-04 14:50:00,61.12,61.12,61.05,61.1,50483.11801107372,61.12,61.12,61.05,61.1,50483.118
2011-01-04 15:00:00,61.11,61.11,61.08,61.1,40169.36271848877,61.11,61.11,61.08,61.1,40169.3627
2011-01-04 15:10:00,61.1,61.14,61.07,61.14,36912.38736293562,61.1,61.14,61.07,61.14,36912.3874
2011-01-04 15:20:00,61.14,61.18,61.07,61.09,65248.07295624797,61.14,61.18,61.07,61.09,65248.073
2011-01-04 15:30:00,61.07,61.08,61.0,61.03,71436.32613179894,61.07,61.08,61.0,61.03,71436.3261
2011-01-04 15:40:00,61.02,61.06,61.01,61.04,81532.94973401369,61.02,61.06,61.01,61.04,81532.9497
2011-01-04 15:50:00,61.06,61.42,61.05,61.38,325263.2721745739,61.06,61.42,61.05,61.38,325263.2722
2011-01-05 09:30:00,60.93,61.2,60.93,60.96,68830.74584735642,60.93,61.2,60.93,60.96,68830.7458
2011-01-05 09:40:00,60.98,61.05,60.77,60.77,60579.74161328846,60.98,61.05,60.77,60.77,60579.7416
2011-01-05 09:50:00,60.78,60.97,60.76,60.97,56019.97611551406,60.78,60.97,60.76,60.97,56019.9761
2011-01-05 10:00:00,60.98,61.03,60.88,61.01,71870.58951253936,60.98,61.03,60.88,61.01,71870.5895
2011-01-05 10:10:00,61.01,61.08,60.92,61.04,57539.89794810553,61.01,61.08,60.92,61.04,57539.8979
2011-01-05 10:20:00,61.04,61.17,61.04,61.16,35718.16306589947,61.04,61.17,61.04,61.16,35718.1631
2011-01-05 10:30:00,61.16,61.3,61.13,61.26,56345.67365106937,61.16,61.3,61.13,61.26,56345.6737
2011-01-05 10:40:00,61.29,61.41,61.28,61.33,96189.33883400285,61.29,61.41,61.28,61.33,96189.3388
2011-01-05 10:50:00,61.34,61.45,61.34,61.42,23233.09086961242,61.34,61.45,61.34,61.42,23233.0909
2011-01-05 11:00:00,61.42,61.43,61.37,61.39,21821.73488220606,61.42,61.43,61.37,61.39,21821.7349
2011-01-05 11:10:00,61.4,61.44,61.36,61.41,24318.749321463467,61.4,61.44,61.36,61.41,24318.7493
2011-01-05 11:20:00,61.42,61.57,61.41,61.55,36695.25567256541,61.42,61.57,61.41,61.55,36695.2557
2011-01-05 11:30:00,61.56,61.58,61.49,61.54,51243.07892736945,61.56,61.58,61.49,61.54,51243.0789
2011-01-05 11:40:00,61.53,61.54,61.45,61.47,28444.25143849745,61.53,61.54,61.45,61.47,28444.2514
2011-01-05 11:50:00,61.48,61.53,61.47,61.52,37780.91412441646,61.48,61.53,61.47,61.52,37780.9141
2011-01-05 12:00:00,61.52,61.63,61.52,61.58,55585.71273477364,61.52,61.63,61.52,61.58,55585.7127
2011-01-05 12:10:00,61.58,61.61,61.47,61.49,40386.49440885898,61.58,61.61,61.47,61.49,40386.4944
2011-01-05 12:20:00,61.49,61.62,61.48,61.61,27684.29052220172,61.49,61.62,61.48,61.61,27684.2905
2011-01-05 12:30:00,61.61,61.67,61.55,61.55,91738.13918141351,61.61,61.67,61.55,61.55,91738.1392
2011-01-05 12:40:00,61.57,61.58,61.44,61.45,53631.52752144176,61.57,61.58,61.44,61.45,53631.5275
2011-01-05 12:50:00,61.45,61.53,61.45,61.46,34741.070459233524,61.45,61.53,61.45,61.46,34741.0705
2011-01-05 13:00:00,61.47,61.5,61.44,61.5,25078.7102377592,61.47,61.5,61.44,61.5,25078.7102
2011-01-05 13:10:00,61.5,61.52,61.46,61.48,34632.50461404842,61.5,61.52,61.46,61.48,34632.5046
2011-01-05 13:20:00,61.48,61.57,61.47,61.54,24861.578547388992,61.48,61.57,61.47,61.54,24861.5785
2011-01-05 13:30:00,61.54,61.61,61.47,61.6,24644.446857018786,61.54,61.61,61.47,61.6,24644.4469
2011-01-05 13:40:00,61.59,61.74,61.57,61.69,61448.2683747693,61.59,61.74,61.57,61.69,61448.2684
2011-01-05 13:50:00,61.68,61.73,61.61,61.68,47226.142655520576,61.68,61.73,61.61,61.68,47226.1427
2011-01-05 14:00:00,61.68,61.69,61.58,61.61,41037.889479969606,61.68,61.69,61.58,61.61,41037.8895
2011-01-05 14:10:00,61.61,61.69,61.58,61.69,40603.62609922919,61.61,61.69,61.58,61.69,40603.6261
2011-01-05 14:20:00,61.68,61.73,61.68,61.7,75018.9990229074,61.68,61.73,61.68,61.7,75018.999
2011-01-05 14:30:00,61.7,61.73,61.69,61.71,42123.54793182065,61.7,61.73,61.69,61.71,42123.5479
2011-01-05 14:40:00,61.71,61.75,61.69,61.71,44511.99652589296,61.71,61.75,61.69,61.71,44511.9965
2011-01-05 14:50:00,61.71,61.73,61.7,61.71,47443.27434589079,61.71,61.73,61.7,61.71,47443.2743
2011-01-05 15:00:00,61.71,61.73,61.68,61.72,109651.50363695582,61.71,61.73,61.68,61.72,109651.5036
2011-01-05 15:10:00,61.72,61.73,61.66,61.67,79795.89621105201,61.72,61.73,61.66,61.67,79795.8962
2011-01-05 15:20:00,61.68,61.68,61.52,61.53,56779.93703180979,61.68,61.68,61.52,61.53,56779.937
2011-01-05 15:30:00,61.53,61.59,61.52,61.56,81858.647269569,61.53,61.59,61.52,61.56,81858.6473
2011-01-05 15:40:00,61.55,61.56,61.46,61.47,117793.94202583868,61.55,61.56,61.46,61.47,117793.942
2011-01-05 15:50:00,61.47,61.48,61.35,61.41,234176.528064271,61.47,61.48,61.35,61.41,234176.5281
2011-01-06 09:30:00,61.38,61.7,61.37,61.64,31484.09510368038,61.38,61.7,61.37,61.64,31484.0951
2011-01-06 09:40:00,61.65,61.7,61.47,61.49,23124.52502442732,61.65,61.7,61.47,61.49,23124.525
2011-01-06 09:50:00,61.47,61.7,61.47,61.67,32786.88524590164,61.47,61.7,61.47,61.67,32786.8852
2011-01-06 10:00:00,61.67,61.83,61.67,61.79,27032.895451091088,61.67,61.83,61.67,61.79,27032.8955
2011-01-06 10:10:00,61.78,61.94,61.78,61.93,29204.212354793184,61.78,61.94,61.78,61.93,29204.2124
2011-01-06 10:20:00,61.93,62.05,61.93,61.98,23993.05178590816,61.93,62.05,61.93,61.98,23993.0518
2011-01-06 10:30:00,62.0,62.17,62.0,62.14,47768.9718814461,62.0,62.17,62.0,62.14,47768.9719
2011-01-06 10:40:00,62.13,62.17,62.03,62.17,47334.70850070568,62.13,62.17,62.03,62.17,47334.7085
2011-01-06 10:50:00,62.17,62.27,62.15,62.18,49288.89371403757,62.17,62.27,62.15,62.18,49288.8937
2011-01-06 11:00:00,62.18,62.35,62.18,62.35,43426.33807404191,62.18,62.35,62.18,62.35,43426.3381
2011-01-06 11:10:00,62.35,62.37,62.11,62.17,55151.449354033226,62.35,62.37,62.11,62.17,55151.4494
2011-01-06 11:20:00,62.18,62.35,62.18,62.3,44837.69406144827,62.18,62.35,62.18,62.3,44837.6941
2011-01-06 11:30:00,62.3,62.33,62.26,62.26,33004.01693627185,62.3,62.33,62.26,62.26,33004.0169
2011-01-06 11:40:00,62.27,62.27,62.15,62.16,106828.79166214308,62.27,62.27,62.15,62.16,106828.7917
2011-01-06 11:50:00,62.17,62.17,62.01,62.01,30615.568342199545,62.17,62.17,62.01,62.01,30615.5683
2011-01-06 12:00:00,62.01,62.01,61.87,61.9,36043.860601454784,62.01,62.01,61.87,61.9,36043.8606
2011-01-06 12:10:00,61.91,61.93,61.83,61.84,41906.41624145044,61.91,61.93,61.83,61.84,41906.4162
2011-01-06 12:20:00,61.83,61.99,61.81,61.96,27901.422212571924,61.83,61.99,61.81,61.96,27901.4222
2011-01-06 12:30:00,61.93,61.96,61.88,61.94,22690.261643686896,61.93,61.96,61.88,61.94,22690.2616
2011-01-06 12:40:00,61.93,62.0,61.93,61.94,22364.564108131584,61.93,62.0,61.93,61.94,22364.5641
2011-01-06 12:50:00,61.94,62.01,61.93,61.97,39409.40180219303,61.94,62.01,61.93,61.97,39409.4018
2011-01-06 13:00:00,61.98,62.02,61.92,62.02,63293.88774291608,61.98,62.02,61.92,62.02,63293.8877
2011-01-06 13:10:00,62.02,62.06,62.0,62.01,15742.04755184019,62.02,62.06,62.0,62.01,15742.0476
2011-01-06 13:20:00,62.01,62.05,61.97,62.04,23775.920095537946,62.01,62.05,61.97,62.04,23775.9201
2011-01-06 13:30:00,62.04,62.09,61.96,62.09,25838.671154054937,62.04,62.09,61.96,62.09,25838.6712
2011-01-06 13:40:00,62.09,62.1,62.05,62.06,13353.598957767888,62.09,62.1,62.05,62.06,13353.599
2011-01-06 13:50:00,62.06,62.07,62.0,62.06,34741.070459233524,62.06,62.07,62.0,62.06,34741.0705
2011-01-06 14:00:00,62.06,62.18,62.06,62.17,40820.7577895994,62.06,62.18,62.06,62.17,40820.7578
2011-01-06 14:10:00,62.17,62.17,62.13,62.15,15850.613397025296,62.17,62.17,62.13,62.15,15850.6134
2011-01-06 14:20:00,62.16,62.18,62.15,62.16,21713.169037020954,62.16,62.18,62.15,62.16,21713.169
2011-01-06 14:30:00,62.17,62.17,62.15,62.16,21713.169037020954,62.17,62.17,62.15,62.16,21713.169
2011-01-06 14:40:00,62.16,62.17,62.03,62.03,30072.73911627402,62.16,62.17,62.03,62.03,30072.7391
2011-01-06 14:50:00,62.03,62.05,61.93,62.03,33221.14862664206,62.03,62.05,61.93,62.03,33221.1486
2011-01-06 15:00:00,62.03,62.1,62.01,62.08,34741.070459233524,62.03,62.1,62.01,62.08,34741.0705
2011-01-06 15:10:00,62.08,62.11,62.07,62.09,32678.319400716537,62.08,62.11,62.07,62.09,32678.3194
2011-01-06 15:20:00,62.08,62.13,62.06,62.08,60579.74161328846,62.08,62.13,62.06,62.08,60579.7416
2011-01-06 15:30:00,62.08,62.09,61.95,61.95,44837.69406144827,62.08,62.09,61.95,61.95,44837.6941
2011-01-06 15:40:00,61.96,62.04,61.91,61.93,75778.95993920312,61.96,62.04,61.91,61.93,75778.9599
2011-01-06 15:50:00,61.93,62.0,61.92,61.95,119205.29801324505,61.93,62.0,61.92,61.95,119205.298
2011-01-07 09:30:00,62.22,62.22,61.82,61.85,55151.449354033226,62.22,62.22,61.82,61.85,55151.4494
2011-01-07 09:40:00,61.87,62.02,61.82,61.84,21930.300727391164,61.87,62.02,61.82,61.84,21930.3007
2011-01-07 09:50:00,61.85,61.92,61.76,61.76,18673.325371838026,61.85,61.92,61.76,61.76,18673.3254
2011-01-07 10:00:00,61.81,61.87,61.76,61.84,24535.88101183368,61.81,61.87,61.76,61.84,24535.881
2011-01-07 10:10:00,61.84,61.91,61.79,61.88,37780.91412441646,61.84,61.91,61.79,61.88,37780.9141
2011-01-07 10:20:00,61.86,61.93,61.76,61.8,13027.901422212572,61.86,61.93,61.76,61.8,13027.9014
2011-01-07 10:30:00,61.82,61.86,61.77,61.82,29855.60742590381,61.82,61.86,61.77,61.82,29855.6074
2011-01-07 10:40:00,61.81,61.9,61.68,61.9,13787.862338508306,61.81,61.9,61.68,61.9,13787.8623
2011-01-07 10:50:00,61.9,61.93,61.78,61.89,24644.446857018786,61.9,61.93,61.78,61.89,24644.4469
2011-01-07 11:00:00,61.89,61.95,61.82,61.93,20627.510585169905,61.89,61.95,61.82,61.93,20627.5106
2011-01-07 11:10:00,61.94,62.17,61.94,62.14,28118.55390294213,61.94,62.17,61.94,62.14,28118.5539
2011-01-07 11:20:00,62.14,62.14,61.89,61.96,14873.520790359353,62.14,62.14,61.89,61.96,14873.5208
2011-01-07 11:30:00,61.95,61.98,61.85,61.95,18239.0619910976,61.95,61.98,61.85,61.95,18239.062
2011-01-07 11:40:00,61.95,62.04,61.87,61.94,19107.58875257844,61.95,62.04,61.87,61.94,19107.5888
2011-01-07 11:50:00,61.94,62.09,61.91,62.08,23450.22255998263,61.94,62.09,61.91,62.08,23450.2226
2011-01-07 12:00:00,62.08,62.08,62.04,62.05,6948.214091846705,62.08,62.08,62.04,62.05,6948.2141
2011-01-07 12:10:00,62.05,62.13,62.03,62.05,14982.086635544458,62.05,62.13,62.03,62.05,14982.0866
2011-01-07 12:20:00,62.05,62.11,62.02,62.02,33329.71447182717,62.05,62.11,62.02,62.02,33329.7145
2011-01-07 12:30:00,62.03,62.06,61.91,61.96,47009.010965150366,62.03,62.06,61.91,61.96,47009.011
2011-01-07 12:40:00,61.98,62.05,61.94,62.02,63185.32189773097,61.98,62.05,61.94,62.02,63185.3219
2011-01-07 12:50:00,62.0,62.07,61.82,62.07,42014.98208663554,62.0,62.07,61.82,62.07,42014.9821
2011-01-07 13:00:00,62.06,62.08,62.04,62.04,12485.072196287048,62.06,62.08,62.04,62.04,12485.0722
2011-01-07 13:10:00,62.04,62.17,62.03,62.16,13027.901422212572,62.04,62.17,62.03,62.16,13027.9014
2011-01-07 13:20:00,62.15,62.17,62.03,62.1,8251.004234067963,62.15,62.17,62.03,62.1,8251.0042
2011-01-07 13:30:00,62.1,62.22,62.1,62.18,9336.662685919013,62.1,62.22,62.1,62.18,9336.6627
2011-01-07 13:40:00,62.2,62.2,62.11,62.17,12376.506351101943,62.2,62.2,62.11,62.17,12376.5064
2011-01-07 13:50:00,62.14,62.14,62.04,62.05,12919.335577027468,62.14,62.14,62.04,62.05,12919.3356
2011-01-07 14:00:00,62.05,62.09,62.04,62.05,12593.638041472152,62.05,62.09,62.04,62.05,12593.638
2011-01-07 14:10:00,62.05,62.13,62.04,62.09,15307.784171099773,62.05,62.13,62.04,62.09,15307.7842
2011-01-07 14:20:00,62.08,62.17,62.07,62.17,8793.833459993486,62.08,62.17,62.07,62.17,8793.8335
2011-01-07 14:30:00,62.17,62.22,62.09,62.22,18347.627836282707,62.17,62.22,62.09,62.22,18347.6278
2011-01-07 14:40:00,62.22,62.24,62.13,62.22,26598.632070350668,62.22,62.24,62.13,62.22,26598.6321
2011-01-07 14:50:00,62.23,62.23,62.16,62.16,21170.33981109543,62.23,62.23,62.16,62.16,21170.3398
2011-01-07 15:00:00,62.16,62.21,62.15,62.18,25730.10530886983,62.16,62.21,62.15,62.18,25730.1053
2011-01-07 15:10:00,62.17,62.25,62.17,62.22,40386.49440885898,62.17,62.25,62.17,62.22,40386.4944
2011-01-07 15:20:00,62.23,62.23,62.06,62.07,35175.333839973944,62.23,62.23,62.06,62.07,35175.3338
2011-01-07 15:30:00,62.06,62.17,62.03,62.13,49723.157094777984,62.06,62.17,62.03,62.13,49723.1571
2011-01-07 15:40:00,62.13,62.26,62.11,62.11,58299.85886440126,62.13,62.26,62.11,62.11,58299.8589
2011-01-07 15:50:00,62.11,62.17,62.05,62.07,78275.97437846054,62.11,62.17,62.05,62.07,78275.9744
2011-01-10 09:30:00,61.64,61.85,61.58,61.66,48854.63033329714,61.64,61.85,61.58,61.66,48854.6303
2011-01-10 09:40:00,61.66,61.81,61.64,61.69,42666.377157746174,61.66,61.81,61.64,61.69,42666.3772
2011-01-10 09:50:00,61.69,61.77,61.57,61.73,75670.39409401802,61.69,61.77,61.57,61.73,75670.3941
2011-01-10 10:00:00,61.73,61.89,61.71,61.86,44294.86483552275,61.73,61.89,61.71,61.86,44294.8648
2011-01-10 10:10:00,61.87,62.02,61.82,61.82,29312.77819997829,61.87,62.02,61.82,61.82,29312.7782
2011-01-10 10:20:00,61.82,61.82,61.7,61.71,37998.04581478667,61.82,61.82,61.7,61.71,37998.0458
2011-01-10 10:30:00,61.71,61.77,61.7,61.71,33872.54369775269,61.71,61.77,61.7,61.71,33872.5437
2011-01-10 10:40:00,61.71,61.71,61.57,61.58,21170.33981109543,61.71,61.71,61.57,61.58,21170.3398
2011-01-10 10:50:00,61.58,61.66,61.5,61.65,35066.76799478884,61.58,61.66,61.5,61.65,35066.768
2011-01-10 11:00:00,61.66,61.72,61.58,61.72,29204.212354793184,61.66,61.72,61.58,61.72,29204.2124
2011-01-10 11:10:00,61.71,61.8,61.7,61.75,31809.792639235697,61.71,61.8,61.7,61.75,31809.7926
2011-01-10 11:20:00,61.74,61.74,61.64,61.68,61231.13668439909,61.74,61.74,61.64,61.68,61231.1367
2011-01-10 11:30:00,61.68,61.71,61.59,61.63,31158.39756812507,61.68,61.71,61.59,61.63,31158.3976
2011-01-10 11:40:00,61.63,61.65,61.56,61.58,15959.1792422104,61.63,61.65,61.56,61.58,15959.1792
2011-01-10 11:50:00,61.58,61.7,61.57,61.7,17696.232765172077,61.58,61.7,61.57,61.7,17696.2328
2011-01-10 12:00:00,61.7,61.71,61.64,61.68,29421.344045163394,61.7,61.71,61.64,61.68,29421.344
2011-01-10 12:10:00,61.68,61.68,61.48,61.58,19216.154597763543,61.68,61.68,61.48,61.58,19216.1546
2011-01-10 12:20:00,61.56,61.67,61.56,61.6,10856.584518510475,61.56,61.67,61.56,61.6,10856.5845
2011-01-10 12:30:00,61.59,61.63,61.48,61.63,13787.862338508306,61.59,61.63,61.48,61.63,13787.8623
2011-01-10 12:40:00,61.62,61.64,61.56,61.56,10313.755292584952,61.62,61.64,61.56,61.56,10313.7553
2011-01-10 12:50:00,61.57,61.57,61.44,61.45,12159.374660731732,61.57,61.57,61.44,61.45,12159.3747
2011-01-10 13:00:00,61.45,61.57,61.45,61.51,10965.150363695582,61.45,61.57,61.45,61.51,10965.1504
2011-01-10 13:10:00,61.52,61.52,61.46,61.47,11399.413744436,61.52,61.52,61.46,61.47,11399.4137
2011-01-10 13:20:00,61.46,61.48,61.44,61.47,14873.520790359353,61.46,61.48,61.44,61.47,14873.5208
2011-01-10 13:30:00,61.47,61.64,61.47,61.63,17804.798610357182,61.47,61.64,61.47,61.63,17804.7986
2011-01-10 13:40:00,61.62,61.62,61.57,61.57,13787.862338508306,61.62,61.62,61.57,61.57,13787.8623
2011-01-10 13:50:00,61.58,61.58,61.49,61.49,8468.135924438173,61.58,61.58,61.49,61.49,8468.1359
2011-01-10 14:00:00,61.49,61.52,61.45,61.46,11833.67712517642,61.49,61.52,61.45,61.46,11833.6771
2011-01-10 14:10:00,61.46,61.49,61.45,61.47,9119.5309955488,61.46,61.49,61.45,61.47,9119.531
2011-01-10 14:20:00,61.47,61.48,61.47,61.48,10205.189447399847,61.47,61.48,61.47,61.48,10205.1894
2011-01-10 14:30:00,61.48,61.56,61.46,61.54,18673.325371838026,61.48,61.56,61.46,61.54,18673.3254
2011-01-10 14:40:00,61.54,61.58,61.53,61.57,14547.82325480404,61.54,61.58,61.53,61.57,14547.8233
2011-01-10 14:50:00,61.58,61.61,61.58,61.61,11616.54543480621,61.58,61.61,61.58,61.61,11616.5454
2011-01-10 15:00:00,61.61,61.67,61.56,61.66,18347.627836282707,61.61,61.67,61.56,61.66,18347.6278
2011-01-10 15:10:00,61.66,61.69,61.64,61.66,16067.745087395506,61.66,61.69,61.64,61.66,16067.7451
2011-01-10 15:20:00,61.67,61.7,61.65,61.7,29529.9098903485,61.67,61.7,61.65,61.7,29529.9099
2011-01-10 15:30:00,61.71,61.71,61.66,61.68,34306.807078493104,61.71,61.71,61.66,61.68,34306.8071
2011-01-10 15:40:00,61.68,61.74,61.68,61.72,42666.377157746174,61.68,61.74,61.68,61.72,42666.3772
2011-01-10 15:50:00,61.72,61.73,61.62,61.62,71002.06275105852,61.72,61.73,61.62,61.62,71002.0628
2011-01-11 09:30:00,61.7,61.94,61.52,61.94,38866.57257626751,61.7,61.94,61.52,61.94,38866.5726
2011-01-11 09:40:00,61.93,62.05,61.91,62.05,29095.64650960808,61.93,62.05,61.91,62.05,29095.6465
2011-01-11 09:50:00,62.03,62.17,62.03,62.07,28118.55390294213,62.03,62.17,62.03,62.07,28118.5539
2011-01-11 10:00:00,62.07,62.4,62.07,62.31,28444.25143849745,62.07,62.4,62.07,62.31,28444.2514
2011-01-11 10:10:00,62.29,62.4,62.29,62.38,39083.70426663772,62.29,62.4,62.29,62.38,39083.7043
2011-01-11 10:20:00,62.4,62.47,62.33,62.47,23233.09086961242,62.4,62.47,62.33,62.47,23233.0909
2011-01-11 10:30:00,62.47,62.55,62.39,62.55,34089.675388122894,62.47,62.55,62.39,62.55,34089.6754
2011-01-11 10:40:00,62.56,62.56,62.4,62.4,22581.69579850179,62.56,62.56,62.4,62.4,22581.6958
2011-01-11 10:50:00,62.39,62.5,62.37,62.5,33221.14862664206,62.39,62.5,62.37,62.5,33221.1486
2011-01-11 11:00:00,62.5,62.61,62.47,62.51,36803.82151775052,62.5,62.61,62.47,62.51,36803.8215
2011-01-11 11:10:00,62.5,62.54,62.42,62.52,34089.675388122894,62.5,62.54,62.42,62.52,34089.6754
2011-01-11 11:20:00,62.52,62.54,62.35,62.4,26924.329605905983,62.52,62.54,62.35,62.4,26924.3296
2011-01-11 11:30:00,62.38,62.47,62.35,62.42,28878.51481923787,62.38,62.47,62.35,62.42,28878.5148
2011-01-11 11:40:00,62.43,62.48,62.39,62.45,39409.40180219303,62.43,62.48,62.39,62.45,39409.4018
2011-01-11 11:50:00,62.45,62.52,62.42,62.51,15959.1792422104,62.45,62.52,62.42,62.51,15959.1792
2011-01-11 12:00:00,62.51,62.54,62.47,62.53,13462.164802952992,62.51,62.54,62.47,62.53,13462.1648
2011-01-11 12:10:00,62.53,62.63,62.53,62.63,36369.5581370101,62.53,62.63,62.53,62.63,36369.5581
2011-01-11 12:20:00,62.62,62.63,62.59,62.61,21604.60319183585,62.62,62.63,62.59,62.61,21604.6032
2011-01-11 12:30:00,62.6,62.63,62.56,62.61,14004.994028878516,62.6,62.63,62.56,62.61,14004.994
2011-01-11 12:40:00,62.61,62.63,62.53,62.53,14222.125719248725,62.61,62.63,62.53,62.53,14222.1257
2011-01-11 12:50:00,62.53,62.62,62.53,62.62,12485.072196287048,62.53,62.62,62.53,62.62,12485.0722
2011-01-11 13:00:00,62.62,62.63,62.39,62.41,43209.2063836717,62.62,62.63,62.39,62.41,43209.2064
2011-01-11 13:10:00,62.42,62.52,62.31,62.49,40929.3236347845,62.42,62.52,62.31,62.49,40929.3236
2011-01-11 13:20:00,62.49,62.53,62.47,62.53,16284.876777765716,62.49,62.53,62.47,62.53,16284.8768
2011-01-11 13:30:00,62.52,62.53,62.48,62.51,23667.35425035284,62.52,62.53,62.48,62.51,23667.3543
2011-01-11 13:40:00,62.5,62.54,62.48,62.48,29855.60742590381,62.5,62.54,62.48,62.48,29855.6074
2011-01-11 13:50:00,62.49,62.59,62.44,62.59,55802.84442514385,62.49,62.59,62.44,62.59,55802.8444
2011-01-11 14:00:00,62.58,62.63,62.56,62.63,55151.449354033226,62.58,62.63,62.56,62.63,55151.4494
2011-01-11 14:10:00,62.63,62.68,62.59,62.65,84029.96417327109,62.63,62.68,62.59,62.65,84029.9642
2011-01-11 14:20:00,62.66,62.7,62.59,62.62,30832.700032569755,62.66,62.7,62.59,62.62,30832.7
2011-01-11 14:30:00,62.61,62.61,62.52,62.53,39626.53349256324,62.61,62.61,62.52,62.53,39626.5335
2011-01-11 14:40:00,62.54,62.62,62.52,62.62,44077.73314515254,62.54,62.62,62.52,62.62,44077.7331
2011-01-11 14:50:00,62.62,62.68,62.56,62.66,28769.948974052764,62.62,62.68,62.56,62.66,28769.949
2011-01-11 15:00:00,62.66,62.66,62.61,62.63,35283.89968515905,62.66,62.66,62.61,62.63,35283.8997
2011-01-11 15:10:00,62.63,62.67,62.59,62.66,29312.77819997829,62.63,62.67,62.59,62.66,29312.7782
2011-01-11 15:20:00,62.67,62.67,62.63,62.64,37563.782434046254,62.67,62.67,62.63,62.64,37563.7824
2011-01-11 15:30:00,62.64,62.74,62.59,62.7,61991.097600694826,62.64,62.74,62.59,62.7,61991.0976
2011-01-11 15:40:00,62.7,62.85,62.69,62.84,77950.27684290522,62.7,62.85,62.69,62.84,77950.2768
2011-01-11 15:50:00,62.84,62.94,62.84,62.93,169145.58679839323,62.84,62.94,62.84,62.93,169145.5868
2011-01-12 09:30:00,62.54,62.54,61.9,62.21,98034.9582021496,62.54,62.54,61.9,62.21,98034.9582
2011-01-12 09:40:00,62.21,62.3,62.1,62.12,47117.57681033547,62.21,62.3,62.1,62.12,47117.5768
2011-01-12 09:50:00,62.13,62.33,62.1,62.19,51351.64477255456,62.13,62.33,62.1,62.19,51351.6448
2011-01-12 10:00:00,62.19,62.24,62.07,62.08,27358.592986646403,62.19,62.24,62.07,62.08,27358.593
2011-01-12 10:10:00,62.08,62.15,62.05,62.14,18890.45706220823,62.08,62.15,62.05,62.14,18890.4571
2011-01-12 10:20:00,62.14,62.18,62.14,62.17,30181.304961459125,62.14,62.18,62.14,62.17,30181.305
2011-01-12 10:30:00,62.16,62.2,62.08,62.09,19324.72044294865,62.16,62.2,62.08,62.09,19324.7204
2011-01-12 10:40:00,62.1,62.11,62.03,62.05,20301.8130496146,62.1,62.11,62.03,62.05,20301.813
2011-01-12 10:50:00,62.05,62.05,62.01,62.04,21496.037346650744,62.05,62.05,62.01,62.04,21496.0373
2011-01-12 11:00:00,62.04,62.16,62.02,62.16,23884.48594072305,62.04,62.16,62.02,62.16,23884.4859
2011-01-12 11:10:00,62.16,62.21,62.15,62.16,27467.158831831508,62.16,62.21,62.15,62.16,27467.1588
2011-01-12 11:20:00,62.16,62.17,62.09,62.13,28552.817283682554,62.16,62.17,62.09,62.13,28552.8173
2011-01-12 11:30:00,62.14,62.18,62.11,62.16,10965.150363695582,62.14,62.18,62.11,62.16,10965.1504
2011-01-12 11:40:00,62.17,62.19,62.17,62.17,7708.175008142439,62.17,62.19,62.17,62.17,7708.175
2011-01-12 11:50:00,62.17,62.2,62.17,62.19,12376.506351101943,62.17,62.2,62.17,62.19,12376.5064
2011-01-12 12:00:00,62.18,62.23,62.18,62.22,14439.257409618936,62.18,62.23,62.18,62.22,14439.2574
2011-01-12 12:10:00,62.23,62.27,62.16,62.17,21278.90565628053,62.23,62.27,62.16,62.17,21278.9057
2011-01-12 12:20:00,62.17,62.19,62.16,62.17,16284.876777765716,62.17,62.19,62.16,62.17,16284.8768
2011-01-12 12:30:00,62.17,62.17,62.16,62.16,16176.31093258061,62.17,62.17,62.16,62.16,16176.3109
2011-01-12 12:40:00,62.16,62.17,62.13,62.16,14439.257409618936,62.16,62.17,62.13,62.16,14439.2574
2011-01-12 12:50:00,62.16,62.19,62.13,62.13,17479.101074801867,62.16,62.19,62.13,62.13,17479.1011
2011-01-12 13:00:00,62.14,62.15,62.1,62.11,15524.915861469985,62.14,62.15,62.1,62.11,15524.9159
2011-01-12 13:10:00,62.1,62.12,62.09,62.12,28552.817283682554,62.1,62.12,62.09,62.12,28552.8173
2011-01-12 13:20:00,62.11,62.13,62.08,62.1,20518.944739984803,62.11,62.13,62.08,62.1,20518.9447
2011-01-12 13:30:00,62.09,62.2,62.07,62.17,31375.52925849528,62.09,62.2,62.07,62.17,31375.5293
2011-01-12 13:40:00,62.17,62.23,62.17,62.17,26272.93453479536,62.17,62.23,62.17,62.17,26272.9345
2011-01-12 13:50:00,62.17,62.26,62.17,62.22,18999.022907393333,62.17,62.26,62.17,62.22,18999.0229
2011-01-12 14:00:00,62.22,62.24,62.19,62.22,17696.232765172077,62.22,62.24,62.19,62.22,17696.2328
2011-01-12 14:10:00,62.22,62.23,62.21,62.22,14330.69156443383,62.22,62.23,62.21,62.22,14330.6916
2011-01-12 14:20:00,62.22,62.23,62.18,62.22,20736.07643035501,62.22,62.23,62.18,62.22,20736.0764
2011-01-12 14:30:00,62.23,62.26,62.19,62.25,22473.12995331669,62.23,62.26,62.19,62.25,22473.13
2011-01-12 14:40:00,62.25,62.27,62.2,62.2,24753.012702203887,62.25,62.27,62.2,62.2,24753.0127
2011-01-12 14:50:00,62.2,62.21,62.17,62.18,20084.681359244383,62.2,62.21,62.17,62.18,20084.6814
2011-01-12 15:00:00,62.17,62.18,62.15,62.15,31049.831722939965,62.17,62.18,62.15,62.15,31049.8317
2011-01-12 15:10:00,62.15,62.16,62.07,62.1,29312.77819997829,62.15,62.16,62.07,62.1,29312.7782
2011-01-12 15:20:00,62.09,62.09,62.03,62.05,64596.67788513734,62.09,62.09,62.03,62.05,64596.6779
2011-01-12 15:30:00,62.05,62.12,62.04,62.08,47226.142655520576,62.05,62.12,62.04,62.08,47226.1427
2011-01-12 15:40:00,62.08,62.11,62.05,62.06,64270.98034958202,62.08,62.11,62.05,62.06,64270.9803
2011-01-12 15:50:00,62.07,62.13,62.05,62.09,177830.85441320162,62.07,62.13,62.05,62.09,177830.8544
2011-01-13 09:30:00,62.11,62.33,62.01,62.33,42774.94300293128,62.11,62.33,62.01,62.33,42774.943
2011-01-13 09:40:00,62.36,62.36,62.24,62.3,34415.37292367821,62.36,62.36,62.24,62.3,34415.3729
2011-01-13 09:50:00,62.28,62.4,62.23,62.33,28878.51481923787,62.28,62.4,62.23,62.33,28878.5148
2011-01-13 10:00:00,62.33,62.38,62.17,62.38,36152.42644663989,62.33,62.38,62.17,62.38,36152.4264
2011-01-13 10:10:00,62.38,62.44,62.33,62.33,15959.1792422104,62.38,62.44,62.33,62.33,15959.1792
2011-01-13 10:20:00,62.33,62.4,62.18,62.19,26381.50037998045,62.33,62.4,62.18,62.19,26381.5004
2011-01-13 10:30:00,62.18,62.23,62.1,62.13,39626.53349256324,62.18,62.23,62.1,62.13,39626.5335
2011-01-13 10:40:00,62.12,62.13,62.02,62.03,37129.51905330584,62.12,62.13,62.02,62.03,37129.5191
2011-01-13 10:50:00,62.04,62.06,62.02,62.03,38323.74335034198,62.04,62.06,62.02,62.03,38323.7434
2011-01-13 11:00:00,62.03,62.06,62.02,62.03,27684.29052220172,62.03,62.06,62.02,62.03,27684.2905
2011-01-13 11:10:00,62.03,62.06,62.02,62.02,30398.43665182933,62.03,62.06,62.02,62.02,30398.4367
2011-01-13 11:20:00,62.03,62.14,62.01,62.11,34089.675388122894,62.03,62.14,62.01,62.11,34089.6754
2011-01-13 11:30:00,62.11,62.12,62.01,62.01,16719.140158506136,62.11,62.12,62.01,62.01,16719.1402
2011-01-13 11:40:00,62.02,62.07,61.95,61.97,37780.91412441646,62.02,62.07,61.95,61.97,37780.9141
2011-01-13 11:50:00,61.97,61.98,61.89,61.94,23233.09086961242,61.97,61.98,61.89,61.94,23233.0909
2011-01-13 12:00:00,61.94,62.0,61.93,62.0,9988.05775702964,61.94,62.0,61.93,62.0,9988.0578
2011-01-13 12:10:00,62.0,62.03,61.99,62.01,11942.242970361523,62.0,62.03,61.99,62.01,11942.243
2011-01-13 12:20:00,62.01,62.01,61.93,61.94,12702.203886657258,62.01,62.01,61.93,61.94,12702.2039
2011-01-13 12:30:00,61.94,62.02,61.93,62.01,23775.920095537946,61.94,62.02,61.93,62.01,23775.9201
2011-01-13 12:40:00,62.01,62.1,62.01,62.05,14004.994028878516,62.01,62.1,62.01,62.05,14004.994
2011-01-13 12:50:00,62.06,62.14,62.05,62.09,14439.257409618936,62.06,62.14,62.05,62.09,14439.2574
2011-01-13 13:00:00,62.08,62.14,62.05,62.13,30507.00249701444,62.08,62.14,62.05,62.13,30507.0025
2011-01-13 13:10:00,62.12,62.15,62.1,62.11,36152.42644663989,62.12,62.15,62.1,62.11,36152.4264
2011-01-13 13:20:00,62.11,62.13,62.09,62.09,17153.403539246552,62.11,62.13,62.09,62.09,17153.4035
2011-01-13 13:30:00,62.09,62.17,62.09,62.15,69699.27260883726,62.09,62.17,62.09,62.15,69699.2726
2011-01-13 13:40:00,62.15,62.15,62.11,62.13,33763.97785256759,62.15,62.15,62.11,62.13,33763.9779
2011-01-13 13:50:00,62.13,62.14,62.11,62.12,21278.90565628053,62.13,62.14,62.11,62.12,21278.9057
2011-01-13 14:00:00,62.11,62.17,62.11,62.14,60036.912387362936,62.11,62.17,62.11,62.14,60036.9124
2011-01-13 14:10:00,62.14,62.14,62.1,62.12,35935.29475626968,62.14,62.14,62.1,62.12,35935.2948
2011-01-13 14:20:00,62.12,62.16,62.11,62.16,24427.31516664857,62.12,62.16,62.11,62.16,24427.3152
2011-01-13 14:30:00,62.15,62.16,62.11,62.11,20844.642275540114,62.15,62.16,62.11,62.11,20844.6423
2011-01-13 14:40:00,62.11,62.15,62.08,62.14,49940.288785148194,62.11,62.15,62.08,62.14,49940.2888
2011-01-13 14:50:00,62.13,62.14,62.01,62.01,36043.860601454784,62.13,62.14,62.01,62.01,36043.8606
2011-01-13 15:00:00,62.02,62.13,62.02,62.12,48311.801107371626,62.02,62.13,62.02,62.12,48311.8011
2011-01-13 15:10:00,62.12,62.13,62.04,62.05,34632.50461404842,62.12,62.13,62.04,62.05,34632.5046
2011-01-13 15:20:00,62.04,62.05,62.0,62.03,39409.40180219303,62.04,62.05,62.0,62.03,39409.4018
2011-01-13 15:30:00,62.03,62.08,61.96,62.01,48420.36695255672,62.03,62.08,61.96,62.01,48420.367
2011-01-13 15:40:00,62.01,62.06,61.96,62.04,56345.67365106937,62.01,62.06,61.96,62.04,56345.6737
2011-01-13 15:50:00,62.04,62.18,62.04,62.18,171859.73292802085,62.04,62.18,62.04,62.18,171859.7329
2011-01-14 09:30:00,62.0,62.17,61.83,62.05,47768.9718814461,62.0,62.17,61.83,62.05,47768.9719
2011-01-14 09:40:00,62.04,62.06,61.85,61.86,30507.00249701444,62.04,62.06,61.85,61.86,30507.0025
2011-01-14 09:50:00,61.86,61.99,61.73,61.93,101943.32862881338,61.86,61.99,61.73,61.93,101943.3286
2011-01-14 10:00:00,61.93,62.16,61.86,61.88,73824.77472587125,61.93,62.16,61.86,61.88,73824.7747
2011-01-14 10:10:00,61.89,61.9,61.71,61.73,34523.938768863314,61.89,61.9,61.71,61.73,34523.9388
2011-01-14 10:20:00,61.74,61.75,61.51,61.52,48637.49864292693,61.74,61.75,61.51,61.52,48637.4986
2011-01-14 10:30:00,61.51,61.71,61.51,61.7,38975.13842145261,61.51,61.71,61.51,61.7,38975.1384
2011-01-14 10:40:00,61.7,61.87,61.69,61.79,30832.700032569755,61.7,61.87,61.69,61.79,30832.7
2011-01-14 10:50:00,61.79,61.82,61.65,61.65,10856.584518510475,61.79,61.82,61.65,61.65,10856.5845
2011-01-14 11:00:00,61.67,61.7,61.58,61.66,31266.96341331017,61.67,61.7,61.58,61.66,31266.9634
2011-01-14 11:10:00,61.66,61.73,61.63,61.64,18999.022907393333,61.66,61.73,61.63,61.64,18999.0229
2011-01-14 11:20:00,61.63,61.63,61.55,61.58,26055.802844425143,61.63,61.63,61.55,61.58,26055.8028
2011-01-14 11:30:00,61.58,61.58,61.51,61.53,30398.43665182933,61.58,61.58,61.51,61.53,30398.4367
2011-01-14 11:40:00,61.52,61.55,61.51,61.53,17370.535229616762,61.52,61.55,61.51,61.53,17370.5352
2011-01-14 11:50:00,61.52,61.53,61.48,61.49,17479.101074801867,61.52,61.53,61.48,61.49,17479.1011
2011-01-14 12:00:00,61.5,61.5,61.45,61.46,27358.592986646403,61.5,61.5,61.45,61.46,27358.593
2011-01-14 12:10:00,61.46,61.48,61.44,61.44,25947.23699924004,61.46,61.48,61.44,61.44,25947.237
2011-01-14 12:20:00,61.44,61.47,61.44,61.45,12159.374660731732,61.44,61.47,61.44,61.45,12159.3747
2011-01-14 12:30:00,61.45,61.51,61.45,61.5,21496.037346650744,61.45,61.51,61.45,61.5,21496.0373
2011-01-14 12:40:00,61.51,61.51,61.47,61.48,18239.0619910976,61.51,61.51,61.47,61.48,18239.062
2011-01-14 12:50:00,61.48,61.48,61.42,61.44,9553.79437628922,61.48,61.48,61.42,61.44,9553.7944
2011-01-14 13:00:00,61.43,61.45,61.43,61.44,14547.82325480404,61.43,61.45,61.43,61.44,14547.8233
2011-01-14 13:10:00,61.45,61.45,61.32,61.32,59168.385625882096,61.45,61.45,61.32,61.32,59168.3856
2011-01-14 13:20:00,61.32,61.42,61.32,61.41,19107.58875257844,61.32,61.42,61.32,61.41,19107.5888
2011-01-14 13:30:00,61.4,61.4,61.33,61.33,39517.96764737814,61.4,61.4,61.33,61.33,39517.9676
2011-01-14 13:40:00,61.33,61.33,61.25,61.31,28661.38312886766,61.33,61.33,61.25,61.31,28661.3831
2011-01-14 13:50:00,61.31,61.34,61.27,61.31,34741.070459233524,61.31,61.34,61.27,61.31,34741.0705
2011-01-14 14:00:00,61.32,61.38,61.31,61.36,17261.969384431657,61.32,61.38,61.31,61.36,17261.9694
2011-01-14 14:10:00,61.36,61.38,61.34,61.34,16719.140158506136,61.36,61.38,61.34,61.34,16719.1402
2011-01-14 14:20:00,61.34,61.35,61.33,61.33,21604.60319183585,61.34,61.35,61.33,61.33,21604.6032
2011-01-14 14:30:00,61.32,61.33,61.3,61.32,13353.598957767888,61.32,61.33,61.3,61.32,13353.599
2011-01-14 14:40:00,61.32,61.33,61.26,61.28,33872.54369775269,61.32,61.33,61.26,61.28,33872.5437
2011-01-14 14:50:00,61.29,61.3,61.28,61.3,30289.87080664423,61.29,61.3,61.28,61.3,30289.8708
2011-01-14 15:00:00,61.29,61.33,61.25,61.29,38215.17750515688,61.29,61.33,61.25,61.29,38215.1775
2011-01-14 15:10:00,61.29,61.36,61.27,61.35,65682.33633698839,61.29,61.36,61.27,61.35,65682.3363
2011-01-14 15:20:00,61.34,61.41,61.33,61.34,45706.22082292911,61.34,61.41,61.33,61.34,45706.2208
2011-01-14 15:30:00,61.35,61.37,61.26,61.27,112582.78145695364,61.35,61.37,61.26,61.27,112582.7815
2011-01-14 15:40:00,61.27,61.33,61.23,61.33,154489.19769840408,61.27,61.33,61.23,61.33,154489.1977
2011-01-14 15:50:00,61.33,61.35,61.22,61.32,192704.37520356092,61.33,61.35,61.22,61.32,192704.3752
2011-01-18 09:30:00,61.35,61.35,60.79,61.25,120182.39061991098,61.35,61.35,60.79,61.25,120182.3906
2011-01-18 09:40:00,61.25,61.34,61.12,61.12,64162.41450439692,61.25,61.34,61.12,61.12,64162.4145
2011-01-18 09:50:00,61.13,61.13,60.93,61.08,66767.99478883944,61.13,61.13,60.93,61.08,66767.9948
2011-01-18 10:00:00,61.08,61.32,61.01,61.3,53522.96167625665,61.08,61.32,61.01,61.3,53522.9617
2011-01-18 10:10:00,61.31,61.47,61.29,61.4,52003.03984366518,61.31,61.47,61.29,61.4,52003.0398
2011-01-18 10:20:00,61.41,61.45,61.33,61.38,28661.38312886766,61.41,61.45,61.33,61.38,28661.3831
2011-01-18 10:30:00,61.38,61.4,61.32,61.4,45380.52328737379,61.38,61.4,61.32,61.4,45380.5233
2011-01-18 10:40:00,61.4,61.48,61.39,61.43,31484.09510368038,61.4,61.48,61.39,61.43,31484.0951
2011-01-18 10:50:00,61.43,61.51,61.41,61.5,42123.54793182065,61.43,61.51,61.41,61.5,42123.5479
2011-01-18 11:00:00,61.51,61.58,61.42,61.43,63728.1511236565,61.51,61.58,61.42,61.43,63728.1511
2011-01-18 11:10:00,61.44,61.44,61.34,61.39,33004.01693627185,61.44,61.44,61.34,61.39,33004.0169
2011-01-18 11:20:00,61.39,61.41,61.33,61.38,33004.01693627185,61.39,61.41,61.33,61.38,33004.0169
2011-01-18 11:30:00,61.37,61.39,61.27,61.3,24427.31516664857,61.37,61.39,61.27,61.3,24427.3152
2011-01-18 11:40:00,61.3,61.33,61.29,61.31,17913.364455542287,61.3,61.33,61.29,61.31,17913.3645
2011-01-18 11:50:00,61.31,61.32,61.21,61.26,18564.75952665292,61.31,61.32,61.21,61.26,18564.7595
2011-01-18 12:00:00,61.27,61.27,61.14,61.16,33221.14862664206,61.27,61.27,61.14,61.16,33221.1486
2011-01-18 12:10:00,61.16,61.19,61.11,61.19,29529.9098903485,61.16,61.19,61.11,61.19,29529.9099
2011-01-18 12:20:00,61.2,61.26,61.18,61.26,23124.52502442732,61.2,61.26,61.18,61.26,23124.525
2011-01-18 12:30:00,61.26,61.42,61.25,61.42,11942.242970361523,61.26,61.42,61.25,61.42,11942.243
2011-01-18 12:40:00,61.42,61.47,61.39,61.44,41255.02117033981,61.42,61.47,61.39,61.44,41255.0212
2011-01-18 12:50:00,61.43,61.53,61.43,61.52,37998.04581478667,61.43,61.53,61.43,61.52,37998.0458
2011-01-18 13:00:00,61.52,61.56,61.47,61.48,25947.23699924004,61.52,61.56,61.47,61.48,25947.237
2011-01-18 13:10:00,61.49,61.51,61.41,61.42,23884.48594072305,61.49,61.51,61.41,61.42,23884.4859
2011-01-18 13:20:00,61.41,61.43,61.38,61.39,19650.417978503963,61.41,61.43,61.38,61.39,19650.418
2011-01-18 13:30:00,61.38,61.46,61.35,61.46,68722.18000217131,61.38,61.46,61.35,61.46,68722.18
2011-01-18 13:40:00,61.45,61.48,61.45,61.47,11616.54543480621,61.45,61.48,61.45,61.47,11616.5454
2011-01-18 13:50:00,61.47,61.47,61.39,61.44,38540.87504071219,61.47,61.47,61.39,61.44,38540.875
2011-01-18 14:00:00,61.43,61.67,61.43,61.67,40929.3236347845,61.43,61.67,61.43,61.67,40929.3236
2011-01-18 14:10:00,61.67,61.69,61.61,61.66,52545.86906959071,61.67,61.69,61.61,61.66,52545.8691
2011-01-18 14:20:00,61.66,61.71,61.64,61.71,44511.99652589296,61.66,61.71,61.64,61.71,44511.9965
2011-01-18 14:30:00,61.7,61.8,61.7,61.7,53848.659211811966,61.7,61.8,61.7,61.7,53848.6592
2011-01-18 14:40:00,61.7,61.77,61.69,61.77,44403.430680707854,61.7,61.77,61.69,61.77,44403.4307
2011-01-18 14:50:00,61.77,61.82,61.68,61.69,50917.38139181414,61.77,61.82,61.68,61.69,50917.3814
2011-01-18 15:00:00,61.69,61.69,61.61,61.68,54608.6201281077,61.69,61.69,61.61,61.68,54608.6201
2011-01-18 15:10:00,61.68,61.75,61.64,61.68,49071.76202366736,61.68,61.75,61.64,61.68,49071.762
2011-01-18 15:20:00,61.68,61.76,61.67,61.69,55042.88350884812,61.68,61.76,61.67,61.69,55042.8835
2011-01-18 15:30:00,61.69,61.69,61.58,61.62,88046.90044511997,61.69,61.69,61.58,61.62,88046.9004
2011-01-18 15:40:00,61.61,61.61,61.5,61.55,112474.21561176854,61.61,61.61,61.5,61.55,112474.2156
2011-01-18 15:50:00,61.55,61.73,61.54,61.7,177830.85441320162,61.55,61.73,61.54,61.7,177830.8544
2011-01-19 09:30:00,61.52,61.57,61.24,61.45,50808.81554662903,61.52,61.57,61.24,61.45,50808.8155
2011-01-19 09:40:00,61.45,61.45,61.15,61.3,49940.288785148194,61.45,61.45,61.15,61.3,49940.2888
2011-01-19 09:50:00,61.3,61.35,61.18,61.29,26815.76376072088,61.3,61.35,61.18,61.29,26815.7638
2011-01-19 10:00:00,61.3,61.33,61.18,61.26,32026.924329605907,61.3,61.33,61.18,61.26,32026.9243
2011-01-19 10:10:00,61.26,61.28,61.06,61.08,20410.37889479969,61.26,61.28,61.06,61.08,20410.3789
2011-01-19 10:20:00,61.08,61.19,61.07,61.17,35283.89968515905,61.08,61.19,61.07,61.17,35283.8997
2011-01-19 10:30:00,61.17,61.26,61.02,61.06,55151.449354033226,61.17,61.26,61.02,61.06,55151.4494
2011-01-19 10:40:00,61.06,61.15,61.01,61.15,53414.395831071546,61.06,61.15,61.01,61.15,53414.3958
2011-01-19 10:50:00,61.15,61.23,61.1,61.14,26164.368689610248,61.15,61.23,61.1,61.14,26164.3687
2011-01-19 11:00:00,61.13,61.2,61.1,61.18,25404.40777331452,61.13,61.2,61.1,61.18,25404.4078
2011-01-19 11:10:00,61.17,61.18,61.02,61.04,13462.164802952992,61.17,61.18,61.02,61.04,13462.1648
2011-01-19 11:20:00,61.06,61.16,61.03,61.16,21170.33981109543,61.06,61.16,61.03,61.16,21170.3398
2011-01-19 11:30:00,61.16,61.23,61.07,61.22,35718.16306589947,61.16,61.23,61.07,61.22,35718.1631
2011-01-19 11:40:00,61.23,61.23,61.12,61.23,41580.71870589512,61.23,61.23,61.12,61.23,41580.7187
2011-01-19 11:50:00,61.25,61.32,61.23,61.27,49506.025404407774,61.25,61.32,61.23,61.27,49506.0254
2011-01-19 12:00:00,61.26,61.31,61.24,61.3,43643.46976441212,61.26,61.31,61.24,61.3,43643.4698
2011-01-19 12:10:00,61.28,61.32,61.27,61.31,18564.75952665292,61.28,61.32,61.27,61.31,18564.7595
2011-01-19 12:20:00,61.32,61.35,61.3,61.33,30181.304961459125,61.32,61.35,61.3,61.33,30181.305
2011-01-19 12:30:00,61.31,61.35,61.23,61.26,48637.49864292693,61.31,61.35,61.23,61.26,48637.4986
2011-01-19 12:40:00,61.26,61.26,61.2,61.22,20084.681359244383,61.26,61.26,61.2,61.22,20084.6814
2011-01-19 12:50:00,61.22,61.23,61.17,61.19,8902.399305178591,61.22,61.23,61.17,61.19,8902.3993
2011-01-19 13:00:00,61.18,61.18,61.09,61.14,16936.271848876346,61.18,61.18,61.09,61.14,16936.2718
2011-01-19 13:10:00,61.14,61.18,61.08,61.08,16176.31093258061,61.14,61.18,61.08,61.08,16176.3109
2011-01-19 13:20:00,61.08,61.14,61.02,61.12,19324.72044294865,61.08,61.14,61.02,61.12,19324.7204
2011-01-19 13:30:00,61.11,61.16,61.1,61.14,5536.858104440344,61.11,61.16,61.1,61.14,5536.8581
2011-01-19 13:40:00,61.15,61.15,60.99,60.99,14004.994028878516,61.15,61.15,60.99,60.99,14004.994
2011-01-19 13:50:00,60.99,61.03,60.95,61.03,24535.88101183368,60.99,61.03,60.95,61.03,24535.881
2011-01-19 14:00:00,61.03,61.04,60.96,60.96,15633.481706655088,61.03,61.04,60.96,60.96,15633.4817
2011-01-19 14:10:00,60.97,61.02,60.95,60.97,30615.568342199545,60.97,61.02,60.95,60.97,30615.5683
2011-01-19 14:20:00,60.97,60.99,60.94,60.99,26381.50037998045,60.97,60.99,60.94,60.99,26381.5004
2011-01-19 14:30:00,60.99,61.01,60.93,60.95,24210.18347627836,60.99,61.01,60.93,60.95,24210.1835
2011-01-19 14:40:00,60.96,60.96,60.87,60.96,26490.066225165563,60.96,60.96,60.87,60.96,26490.0662
2011-01-19 14:50:00,60.96,60.97,60.77,60.79,58951.25393551189,60.96,60.97,60.77,60.79,58951.2539
2011-01-19 15:00:00,60.79,60.89,60.79,60.8,32678.319400716537,60.79,60.89,60.79,60.8,32678.3194
2011-01-19 15:10:00,60.8,60.88,60.71,60.87,41580.71870589512,60.8,60.88,60.71,60.87,41580.7187
2011-01-19 15:20:00,60.87,60.92,60.86,60.92,46140.484203669526,60.87,60.92,60.86,60.92,46140.4842
2011-01-19 15:30:00,60.92,60.96,60.81,60.85,113451.30821843448,60.92,60.96,60.81,60.85,113451.3082
2011-01-19 15:40:00,60.85,60.96,60.85,60.91,93149.49516881988,60.85,60.96,60.85,60.91,93149.4952
2011-01-19 15:50:00,60.92,61.02,60.9,61.02,182824.88329171645,60.92,61.02,60.9,61.02,182824.8833
2011-01-20 09:30:00,61.12,61.71,61.12,61.62,70893.49690587341,61.12,61.71,61.12,61.62,70893.4969
2011-01-20 09:40:00,61.64,61.68,61.47,61.55,64488.11203995223,61.64,61.68,61.47,61.55,64488.112
2011-01-20 09:50:00,61.53,61.58,61.51,61.54,62316.79513625014,61.53,61.58,61.51,61.54,62316.7951
2011-01-20 10:00:00,61.58,61.67,61.52,61.65,63293.88774291608,61.58,61.67,61.52,61.65,63293.8877
2011-01-20 10:10:00,61.67,61.73,61.61,61.64,52980.132450331126,61.67,61.73,61.61,61.64,52980.1325
2011-01-20 10:20:00,61.64,61.82,61.63,61.76,47660.406036261,61.64,61.82,61.63,61.76,47660.406
2011-01-20 10:30:00,61.76,61.82,61.66,61.77,74476.16979698188,61.76,61.82,61.66,61.77,74476.1698
2011-01-20 10:40:00,61.77,61.77,61.56,61.65,42666.377157746174,61.77,61.77,61.56,61.65,42666.3772
2011-01-20 10:50:00,61.68,61.68,61.54,61.65,51677.34230810987,61.68,61.68,61.54,61.65,51677.3423
2011-01-20 11:00:00,61.64,61.74,61.57,61.67,28335.685593312344,61.64,61.74,61.57,61.67,28335.6856
2011-01-20 11:10:00,61.68,61.85,61.62,61.8,33221.14862664206,61.68,61.85,61.62,61.8,33221.1486
2011-01-20 11:20:00,61.81,61.97,61.68,61.97,125067.8536532407,61.81,61.97,61.68,61.97,125067.8537
2011-01-20 11:30:00,61.97,62.09,61.82,62.05,182390.619910976,61.97,62.09,61.82,62.05,182390.6199
2011-01-20 11:40:00,62.05,62.25,62.05,62.23,140267.07197915536,62.05,62.25,62.05,62.23,140267.072
2011-01-20 11:50:00,62.23,62.29,62.16,62.28,68939.31169254152,62.23,62.29,62.16,62.28,68939.3117
2011-01-20 12:00:00,62.28,62.37,62.27,62.34,81967.21311475411,62.28,62.37,62.27,62.34,81967.2131
2011-01-20 12:10:00,62.3,62.35,62.2,62.22,41472.15286071002,62.3,62.35,62.2,62.22,41472.1529
2011-01-20 12:20:00,62.22,62.48,62.22,62.48,39952.23102811856,62.22,62.48,62.22,62.48,39952.231
2011-01-20 12:30:00,62.48,62.49,62.41,62.45,38866.57257626751,62.48,62.49,62.41,62.45,38866.5726
2011-01-20 12:40:00,62.45,62.47,62.38,62.47,37998.04581478667,62.45,62.47,62.38,62.47,37998.0458
2011-01-20 12:50:00,62.47,62.52,62.44,62.5,22581.69579850179,62.47,62.52,62.44,62.5,22581.6958
2011-01-20 13:00:00,62.5,62.6,62.49,62.57,36260.992291824994,62.5,62.6,62.49,62.57,36260.9923
2011-01-20 13:10:00,62.57,62.62,62.56,62.62,29638.4757355336,62.57,62.62,62.56,62.62,29638.4757
2011-01-20 13:20:00,62.6,62.61,62.46,62.52,46357.615894039736,62.6,62.61,62.46,62.52,46357.6159
2011-01-20 13:30:00,62.5,62.55,62.48,62.53,25404.40777331452,62.5,62.55,62.48,62.53,25404.4078
2011-01-20 13:40:00,62.53,62.54,62.5,62.51,18347.627836282707,62.53,62.54,62.5,62.51,18347.6278
2011-01-20 13:50:00,62.51,62.59,62.47,62.58,31049.831722939965,62.51,62.59,62.47,62.58,31049.8317
2011-01-20 14:00:00,62.57,62.63,62.54,62.63,35501.03137552926,62.57,62.63,62.54,62.63,35501.0314
2011-01-20 14:10:00,62.62,62.64,62.62,62.64,75127.56486809251,62.62,62.64,62.62,62.64,75127.5649
2011-01-20 14:20:00,62.65,62.87,62.64,62.87,69482.14091846705,62.65,62.87,62.64,62.87,69482.1409
2011-01-20 14:30:00,62.86,63.23,62.86,63.22,122462.27336879818,62.86,63.23,62.86,63.22,122462.2734
2011-01-20 14:40:00,63.22,63.39,63.06,63.13,139398.54521767452,63.22,63.39,63.06,63.13,139398.5452
2011-01-20 14:50:00,63.13,63.13,63.02,63.06,94886.54869178156,63.13,63.13,63.02,63.06,94886.5487
2011-01-20 15:00:00,63.05,63.06,62.97,63.03,73390.51134513083,63.05,63.06,62.97,63.03,73390.5113
2011-01-20 15:10:00,63.02,63.13,63.02,63.12,99880.5775702964,63.02,63.13,63.02,63.12,99880.5776
2011-01-20 15:20:00,63.12,63.29,63.11,63.28,250352.8389968516,63.12,63.29,63.11,63.28,250352.839
2011-01-20 15:30:00,63.29,63.38,63.21,63.37,162631.63608728696,63.29,63.38,63.21,63.37,162631.6361
2011-01-20 15:40:00,63.37,63.55,63.36,63.45,277168.6027575725,63.37,63.55,63.36,63.45,277168.6028
2011-01-20 15:50:00,63.45,63.45,63.29,63.35,273043.1006405385,63.45,63.45,63.29,63.35,273043.1006
2011-01-21 09:30:00,61.34,61.71,61.11,61.47,631201.8239061991,61.34,61.71,61.11,61.47,631201.8239
2011-01-21 09:40:00,61.48,62.03,61.47,61.85,205189.447399848,61.48,62.03,61.47,61.85,205189.4474
2011-01-21 09:50:00,61.85,61.85,61.65,61.67,196612.7456302248,61.85,61.85,61.65,61.67,196612.7456
2011-01-21 10:00:00,61.65,61.72,61.46,61.55,130170.44837694062,61.65,61.72,61.46,61.55,130170.4484
2011-01-21 10:10:00,61.55,61.55,61.25,61.32,92932.36347844968,61.55,61.55,61.25,61.32,92932.3635
2011-01-21 10:20:00,61.31,61.31,61.07,61.09,84898.49093475193,61.31,61.31,61.07,61.09,84898.4909
2011-01-21 10:30:00,61.07,61.23,61.06,61.07,52545.86906959071,61.07,61.23,61.06,61.07,52545.8691
2011-01-21 10:40:00,61.08,61.23,61.04,61.14,72521.98458364999,61.08,61.23,61.04,61.14,72521.9846
2011-01-21 10:50:00,61.13,61.38,61.12,61.33,111931.386385843,61.13,61.38,61.12,61.33,111931.3864
2011-01-21 11:00:00,61.32,61.35,61.25,61.26,80121.59374660732,61.32,61.35,61.25,61.26,80121.5937
2011-01-21 11:10:00,61.25,61.35,61.25,61.35,65573.77049180328,61.25,61.35,61.25,61.35,65573.7705
2011-01-21 11:20:00,61.35,61.44,61.21,61.44,148626.64205840844,61.35,61.44,61.21,61.44,148626.6421
2011-01-21 11:30:00,61.43,61.43,61.28,61.32,49288.89371403757,61.43,61.43,61.28,61.32,49288.8937
2011-01-21 11:40:00,61.31,61.37,61.26,61.37,51025.94723699924,61.31,61.37,61.26,61.37,51025.9472
2011-01-21 11:50:00,61.38,61.5,61.31,61.5,52763.00075996092,61.38,61.5,61.31,61.5,52763.0008
2011-01-21 12:00:00,61.5,61.58,61.48,61.58,39517.96764737814,61.5,61.58,61.48,61.58,39517.9676
2011-01-21 12:10:00,61.58,61.71,61.57,61.7,34198.241233308,61.58,61.71,61.57,61.7,34198.2412
2011-01-21 12:20:00,61.71,61.73,61.66,61.66,27684.29052220172,61.71,61.73,61.66,61.66,27684.2905
2011-01-21 12:30:00,61.67,61.67,61.62,61.63,30615.568342199545,61.67,61.67,61.62,61.63,30615.5683
2011-01-21 12:40:00,61.62,61.63,61.48,61.52,39409.40180219303,61.62,61.63,61.48,61.52,39409.4018
2011-01-21 12:50:00,61.51,61.53,61.47,61.48,29855.60742590381,61.51,61.53,61.47,61.48,29855.6074
2011-01-21 13:00:00,61.49,61.54,61.47,61.47,30289.87080664423,61.49,61.54,61.47,61.47,30289.8708
2011-01-21 13:10:00,61.47,61.5,61.44,61.46,34632.50461404842,61.47,61.5,61.44,61.46,34632.5046
2011-01-21 13:20:00,61.46,61.47,61.39,61.39,72630.5504288351,61.46,61.47,61.39,61.39,72630.5504
2011-01-21 13:30:00,61.41,61.47,61.39,61.43,41146.45532515471,61.41,61.47,61.39,61.43,41146.4553
2011-01-21 13:40:00,61.43,61.45,61.39,61.39,11833.67712517642,61.43,61.45,61.39,61.39,11833.6771
2011-01-21 13:50:00,61.39,61.43,61.39,61.43,14873.520790359353,61.39,61.43,61.39,61.43,14873.5208
2011-01-21 14:00:00,61.42,61.55,61.39,61.49,64488.11203995223,61.42,61.55,61.39,61.49,64488.112
2011-01-21 14:10:00,61.51,61.52,61.47,61.48,37889.47996960156,61.51,61.52,61.47,61.48,37889.48
2011-01-21 14:20:00,61.47,61.59,61.47,61.48,28769.948974052764,61.47,61.59,61.47,61.48,28769.949
2011-01-21 14:30:00,61.47,61.58,61.43,61.58,27901.422212571924,61.47,61.58,61.43,61.58,27901.4222
2011-01-21 14:40:00,61.58,61.63,61.57,61.6,41580.71870589512,61.58,61.63,61.57,61.6,41580.7187
2011-01-21 14:50:00,61.6,61.63,61.58,61.58,37020.95320812073,61.6,61.63,61.58,61.58,37020.9532
2011-01-21 15:00:00,61.58,61.63,61.54,61.55,52980.132450331126,61.58,61.63,61.54,61.55,52980.1325
2011-01-21 15:10:00,61.56,61.56,61.47,61.54,45814.78666811421,61.56,61.56,61.47,61.54,45814.7867
2011-01-21 15:20:00,61.54,61.56,61.51,61.56,75127.56486809251,61.54,61.56,61.51,61.56,75127.5649
2011-01-21 15:30:00,61.56,61.6,61.54,61.57,107045.9233525133,61.56,61.6,61.54,61.57,107045.9234
2011-01-21 15:40:00,61.56,61.58,61.48,61.58,131256.10682879167,61.56,61.58,61.48,61.58,131256.1068
2011-01-21 15:50:00,61.57,61.58,61.5,61.5,230159.5917924221,61.57,61.58,61.5,61.5,230159.5918
2011-01-24 09:30:00,61.4,61.75,61.29,61.65,50483.11801107372,61.4,61.75,61.29,61.65,50483.118
2011-01-24 09:40:00,61.65,61.94,61.64,61.92,45271.95744218869,61.65,61.94,61.64,61.92,45271.9574
2011-01-24 09:50:00,61.91,61.98,61.82,61.82,33112.58278145696,61.91,61.98,61.82,61.82,33112.5828
2011-01-24 10:00:00,61.82,61.82,61.75,61.75,16719.140158506136,61.82,61.82,61.75,61.75,16719.1402
2011-01-24 10:10:00,61.75,61.91,61.75,61.8,31158.39756812507,61.75,61.91,61.75,61.8,31158.3976
2011-01-24 10:20:00,61.82,62.09,61.82,62.04,29964.173271088915,61.82,62.09,61.82,62.04,29964.1733
2011-01-24 10:30:00,62.06,62.16,62.03,62.11,38975.13842145261,62.06,62.16,62.03,62.11,38975.1384
2011-01-24 10:40:00,62.12,62.21,62.11,62.15,20627.510585169905,62.12,62.21,62.11,62.15,20627.5106
2011-01-24 10:50:00,62.15,62.19,62.05,62.09,14873.520790359353,62.15,62.19,62.05,62.09,14873.5208
2011-01-24 11:00:00,62.11,62.28,62.05,62.25,39409.40180219303,62.11,62.28,62.05,62.25,39409.4018
2011-01-24 11:10:00,62.25,62.35,62.2,62.33,52980.132450331126,62.25,62.35,62.2,62.33,52980.1325
2011-01-24 11:20:00,62.33,62.52,62.31,62.52,39300.83595700793,62.33,62.52,62.31,62.52,39300.836
2011-01-24 11:30:00,62.52,62.59,62.49,62.57,34523.938768863314,62.52,62.59,62.49,62.57,34523.9388
2011-01-24 11:40:00,62.57,62.62,62.54,62.59,39083.70426663772,62.57,62.62,62.54,62.59,39083.7043
2011-01-24 11:50:00,62.59,62.63,62.55,62.55,16610.57431332103,62.59,62.63,62.55,62.55,16610.5743
2011-01-24 12:00:00,62.55,62.69,62.55,62.63,42774.94300293128,62.55,62.69,62.55,62.63,42774.943
2011-01-24 12:10:00,62.63,62.67,62.6,62.65,19976.11551405928,62.63,62.67,62.6,62.65,19976.1155
2011-01-24 12:20:00,62.66,62.7,62.64,62.65,13027.901422212572,62.66,62.7,62.64,62.65,13027.9014
2011-01-24 12:30:00,62.66,62.72,62.61,62.63,14330.69156443383,62.66,62.72,62.61,62.63,14330.6916
2011-01-24 12:40:00,62.63,62.87,62.63,62.8,44729.12821626317,62.63,62.87,62.63,62.8,44729.1282
2011-01-24 12:50:00,62.8,62.8,62.69,62.7,17587.666919986972,62.8,62.8,62.69,62.7,17587.6669
2011-01-24 13:00:00,62.68,62.78,62.67,62.78,21930.300727391164,62.68,62.78,62.67,62.78,21930.3007
2011-01-24 13:10:00,62.78,62.86,62.75,62.78,23341.65671479753,62.78,62.86,62.75,62.78,23341.6567
2011-01-24 13:20:00,62.79,62.84,62.71,62.71,167842.79665617197,62.79,62.84,62.71,62.71,167842.7967
2011-01-24 13:30:00,62.71,62.71,62.6,62.61,15199.218325914668,62.71,62.71,62.6,62.61,15199.2183
2011-01-24 13:40:00,62.58,62.63,62.52,62.63,26815.76376072088,62.58,62.63,62.52,62.63,26815.7638
2011-01-24 13:50:00,62.63,62.63,62.36,62.37,32135.49017479101,62.63,62.63,62.36,62.37,32135.4902
2011-01-24 14:00:00,62.38,62.48,62.38,62.46,15090.652480729565,62.38,62.48,62.38,62.46,15090.6525
2011-01-24 14:10:00,62.47,62.53,62.43,62.5,24318.749321463467,62.47,62.53,62.43,62.5,24318.7493
2011-01-24 14:20:00,62.51,62.52,62.38,62.39,19758.98382368907,62.51,62.52,62.38,62.39,19758.9838
2011-01-24 14:30:00,62.4,62.44,62.26,62.28,33438.28031701227,62.4,62.44,62.26,62.28,33438.2803
2011-01-24 14:40:00,62.28,62.29,62.2,62.21,30724.13418738465,62.28,62.29,62.2,62.21,30724.1342
2011-01-24 14:50:00,62.22,62.22,62.08,62.11,49071.76202366736,62.22,62.22,62.08,62.11,49071.762
2011-01-24 15:00:00,62.11,62.11,62.03,62.06,53848.659211811966,62.11,62.11,62.03,62.06,53848.6592
2011-01-24 15:10:00,62.06,62.11,61.97,61.98,29747.041580718706,62.06,62.11,61.97,61.98,29747.0416
2011-01-24 15:20:00,61.98,62.01,61.93,61.94,30398.43665182933,61.98,62.01,61.93,61.94,30398.4367
2011-01-24 15:30:00,61.94,62.04,61.94,62.04,46900.44511996526,61.94,62.04,61.94,62.04,46900.4451
2011-01-24 15:40:00,62.04,62.07,61.96,62.01,94995.11453696668,62.04,62.07,61.96,62.01,94995.1145
2011-01-24 15:50:00,62.01,62.01,61.83,61.84,229833.8942568668,62.01,62.01,61.83,61.84,229833.8943
2011-01-25 09:30:00,61.78,61.93,61.61,61.8,42449.24546737597,61.78,61.93,61.61,61.8,42449.2455
2011-01-25 09:40:00,61.82,61.93,61.58,61.64,40495.06025404408,61.82,61.93,61.58,61.64,40495.0603
2011-01-25 09:50:00,61.63,61.78,61.54,61.78,34523.938768863314,61.63,61.78,61.54,61.78,34523.9388
2011-01-25 10:00:00,61.79,61.86,61.59,61.59,57322.76625773532,61.79,61.86,61.59,61.59,57322.7663
2011-01-25 10:10:00,61.59,61.6,61.49,61.49,54608.6201281077,61.59,61.6,61.49,61.49,54608.6201
2011-01-25 10:20:00,61.47,61.53,61.37,61.52,29855.60742590381,61.47,61.53,61.37,61.52,29855.6074
2011-01-25 10:30:00,61.52,61.58,61.46,61.54,23233.09086961242,61.52,61.58,61.46,61.54,23233.0909
2011-01-25 10:40:00,61.53,61.71,61.49,61.5,25078.7102377592,61.53,61.71,61.49,61.5,25078.7102
2011-01-25 10:50:00,61.5,61.63,61.48,61.62,29204.212354793184,61.5,61.63,61.48,61.62,29204.2124
2011-01-25 11:00:00,61.63,61.66,61.44,61.44,22473.12995331669,61.63,61.66,61.44,61.44,22473.13
2011-01-25 11:10:00,61.44,61.45,61.24,61.35,41363.587015524914,61.44,61.45,61.24,61.35,41363.587
2011-01-25 11:20:00,61.35,61.36,61.25,61.3,44511.99652589296,61.35,61.36,61.25,61.3,44511.9965
2011-01-25 11:30:00,61.31,61.34,61.27,61.34,24861.578547388992,61.31,61.34,61.27,61.34,24861.5785
2011-01-25 11:40:00,61.33,61.33,61.24,61.27,23884.48594072305,61.33,61.33,61.24,61.27,23884.4859
2011-01-25 11:50:00,61.27,61.33,61.27,61.3,14439.257409618936,61.27,61.33,61.27,61.3,14439.2574
2011-01-25 12:00:00,61.3,61.36,61.28,61.35,16284.876777765716,61.3,61.36,61.28,61.35,16284.8768
2011-01-25 12:10:00,61.35,61.44,61.34,61.41,15850.613397025296,61.35,61.44,61.34,61.41,15850.6134
2011-01-25 12:20:00,61.39,61.48,61.39,61.47,8902.399305178591,61.39,61.48,61.39,61.47,8902.3993
2011-01-25 12:30:00,61.47,61.48,61.44,61.47,13027.901422212572,61.47,61.48,61.44,61.47,13027.9014
2011-01-25 12:40:00,61.47,61.49,61.42,61.44,14656.389099989145,61.47,61.49,61.42,61.44,14656.3891
2011-01-25 12:50:00,61.44,61.5,61.4,61.44,21496.037346650744,61.44,61.5,61.4,61.44,21496.0373
2011-01-25 13:00:00,61.45,61.45,61.4,61.42,8685.267614808381,61.45,61.45,61.4,61.42,8685.2676
2011-01-25 13:10:00,61.42,61.43,61.39,61.41,13570.730648138097,61.42,61.43,61.39,61.41,13570.7306
2011-01-25 13:20:00,61.42,61.42,61.34,61.36,18781.891217023127,61.42,61.42,61.34,61.36,18781.8912
2011-01-25 13:30:00,61.38,61.41,61.37,61.41,17587.666919986972,61.38,61.41,61.37,61.41,17587.6669
2011-01-25 13:40:00,61.42,61.53,61.4,61.52,58191.29301921616,61.42,61.53,61.4,61.52,58191.293
2011-01-25 13:50:00,61.52,61.53,61.52,61.52,7382.477472587125,61.52,61.53,61.52,61.52,7382.4775
2011-01-25 14:00:00,61.52,61.52,61.4,61.41,46574.747584409946,61.52,61.52,61.4,61.41,46574.7476
2011-01-25 14:10:00,61.4,61.43,61.26,61.27,37455.21658886115,61.4,61.43,61.26,61.27,37455.2166
2011-01-25 14:20:00,61.27,61.32,61.24,61.26,42883.508848116384,61.27,61.32,61.24,61.26,42883.5088
2011-01-25 14:30:00,61.26,61.47,61.25,61.45,64596.67788513734,61.26,61.47,61.25,61.45,64596.6779
2011-01-25 14:40:00,61.43,61.47,61.3,61.31,21713.169037020954,61.43,61.47,61.3,61.31,21713.169
2011-01-25 14:50:00,61.3,61.35,61.24,61.35,41363.587015524914,61.3,61.35,61.24,61.35,41363.587
2011-01-25 15:00:00,61.35,61.35,61.25,61.29,93149.49516881988,61.35,61.35,61.25,61.29,93149.4952
2011-01-25 15:10:00,61.29,61.41,61.29,61.39,49506.025404407774,61.29,61.41,61.29,61.39,49506.0254
2011-01-25 15:20:00,61.37,61.42,61.35,61.39,53522.96167625665,61.37,61.42,61.35,61.39,53522.9617
2011-01-25 15:30:00,61.38,61.4,61.35,61.37,41037.889479969606,61.38,61.4,61.35,61.37,41037.8895
2011-01-25 15:40:00,61.37,61.49,61.37,61.47,67527.95570513517,61.37,61.49,61.37,61.47,67527.9557
2011-01-25 15:50:00,61.47,61.57,61.44,61.57,119639.56139398544,61.47,61.57,61.44,61.57,119639.5614
2011-01-26 09:30:00,61.73,61.73,61.47,61.58,75887.52578438823,61.73,61.73,61.47,61.58,75887.5258
2011-01-26 09:40:00,61.57,61.59,61.39,61.53,45923.35251329932,61.57,61.59,61.39,61.53,45923.3525
2011-01-26 09:50:00,61.55,61.81,61.52,61.71,106937.3575073282,61.55,61.81,61.52,61.71,106937.3575
2011-01-26 10:00:00,61.72,61.88,61.64,61.78,22255.99826294648,61.72,61.88,61.64,61.78,22255.9983
2011-01-26 10:10:00,61.78,62.1,61.76,62.06,42449.24546737597,61.78,62.1,61.76,62.06,42449.2455
2011-01-26 10:20:00,62.05,62.21,62.0,62.11,93149.49516881988,62.05,62.21,62.0,62.11,93149.4952
2011-01-26 10:30:00,62.08,62.15,61.99,62.1,31809.792639235697,62.08,62.15,61.99,62.1,31809.7926
2011-01-26 10:40:00,62.1,62.13,62.03,62.11,38866.57257626751,62.1,62.13,62.03,62.11,38866.5726
2011-01-26 10:50:00,62.11,62.2,62.08,62.15,20844.642275540114,62.11,62.2,62.08,62.15,20844.6423
2011-01-26 11:00:00,62.15,62.22,62.07,62.22,13136.467267397677,62.15,62.22,62.07,62.22,13136.4673
2011-01-26 11:10:00,62.22,62.27,62.18,62.23,15850.613397025296,62.22,62.27,62.18,62.23,15850.6134
2011-01-26 11:20:00,62.24,62.28,62.06,62.08,21496.037346650744,62.24,62.28,62.06,62.08,21496.0373
2011-01-26 11:30:00,62.08,62.11,61.98,62.02,23993.05178590816,62.08,62.11,61.98,62.02,23993.0518
2011-01-26 11:40:00,61.97,62.1,61.97,62.08,14547.82325480404,61.97,62.1,61.97,62.08,14547.8233
2011-01-26 11:50:00,62.08,62.09,62.05,62.06,11399.413744436,62.08,62.09,62.05,62.06,11399.4137
2011-01-26 12:00:00,62.06,62.16,62.05,62.14,7925.306698512648,62.06,62.16,62.05,62.14,7925.3067
2011-01-26 12:10:00,62.11,62.16,62.09,62.09,12485.072196287048,62.11,62.16,62.09,62.09,12485.0722
2011-01-26 12:20:00,62.09,62.09,61.99,62.04,13353.598957767888,62.09,62.09,61.99,62.04,13353.599
2011-01-26 12:30:00,62.05,62.14,62.05,62.14,8793.833459993486,62.05,62.14,62.05,62.14,8793.8335
2011-01-26 12:40:00,62.13,62.13,62.06,62.07,12593.638041472152,62.13,62.13,62.06,62.07,12593.638
2011-01-26 12:50:00,62.06,62.14,62.03,62.14,19867.549668874173,62.06,62.14,62.03,62.14,19867.5497
2011-01-26 13:00:00,62.13,62.17,62.09,62.17,16176.31093258061,62.13,62.17,62.09,62.17,16176.3109
2011-01-26 13:10:00,62.17,62.18,62.09,62.09,16827.70600369124,62.17,62.18,62.09,62.09,16827.706
2011-01-26 13:20:00,62.09,62.11,62.05,62.1,15416.350016284878,62.09,62.11,62.05,62.1,15416.35
2011-01-26 13:30:00,62.1,62.18,62.06,62.14,48420.36695255672,62.1,62.18,62.06,62.14,48420.367
2011-01-26 13:40:00,62.15,62.19,62.13,62.19,17913.364455542287,62.15,62.19,62.13,62.19,17913.3645
2011-01-26 13:50:00,62.19,62.31,62.19,62.25,18673.325371838026,62.19,62.31,62.19,62.25,18673.3254
2011-01-26 14:00:00,62.24,62.26,62.17,62.22,12267.940505916838,62.24,62.26,62.17,62.22,12267.9405
2011-01-26 14:10:00,62.22,62.4,62.21,62.26,19541.85213331886,62.22,62.4,62.21,62.26,19541.8521
2011-01-26 14:20:00,62.24,62.26,62.11,62.25,56779.93703180979,62.24,62.26,62.11,62.25,56779.937
2011-01-26 14:30:00,62.24,62.3,62.17,62.27,36478.1239821952,62.24,62.3,62.17,62.27,36478.124
2011-01-26 14:40:00,62.27,62.37,62.24,62.3,64270.98034958202,62.27,62.37,62.24,62.3,64270.9803
2011-01-26 14:50:00,62.3,62.42,62.28,62.4,56237.10780588427,62.3,62.42,62.28,62.4,56237.1078
2011-01-26 15:00:00,62.4,62.51,62.3,62.33,96515.03636955816,62.4,62.51,62.3,62.33,96515.0364
2011-01-26 15:10:00,62.32,62.36,62.26,62.26,62968.19020736076,62.32,62.36,62.26,62.26,62968.1902
2011-01-26 15:20:00,62.26,62.27,62.14,62.23,49071.76202366736,62.26,62.27,62.14,62.23,49071.762
2011-01-26 15:30:00,62.23,62.26,62.12,62.13,106611.65997177288,62.23,62.26,62.12,62.13,106611.66
2011-01-26 15:40:00,62.13,62.26,62.12,62.26,80338.72543697753,62.13,62.26,62.12,62.26,80338.7254
2011-01-26 15:50:00,62.25,62.28,62.14,62.15,201498.20866355443,62.25,62.28,62.14,62.15,201498.2087
2011-01-27 09:30:00,62.03,62.25,61.79,62.23,49831.72293996309,62.03,62.25,61.79,62.23,49831.7229
2011-01-27 09:40:00,62.21,62.26,62.03,62.21,40495.06025404408,62.21,62.26,62.03,62.21,40495.0603
2011-01-27 09:50:00,62.17,62.21,61.98,62.0,26707.197915535773,62.17,62.21,61.98,62.0,26707.1979
2011-01-27 10:00:00,61.96,62.12,61.92,62.12,40820.7577895994,61.96,62.12,61.92,62.12,40820.7578
2011-01-27 10:10:00,62.07,62.13,62.04,62.05,16284.876777765716,62.07,62.13,62.04,62.05,16284.8768
2011-01-27 10:20:00,62.06,62.17,62.03,62.16,46249.05004885463,62.06,62.17,62.03,62.16,46249.05
2011-01-27 10:30:00,62.17,62.27,62.15,62.25,76104.65747475844,62.17,62.27,62.15,62.25,76104.6575
2011-01-27 10:40:00,62.25,62.28,62.12,62.13,28227.11974812724,62.25,62.28,62.12,62.13,28227.1197
2011-01-27 10:50:00,62.14,62.27,62.09,62.23,19650.417978503963,62.14,62.27,62.09,62.23,19650.418
2011-01-27 11:00:00,62.21,62.26,62.04,62.05,23450.22255998263,62.21,62.26,62.04,62.05,23450.2226
2011-01-27 11:10:00,62.05,62.09,61.94,61.94,23993.05178590816,62.05,62.09,61.94,61.94,23993.0518
2011-01-27 11:20:00,61.93,62.05,61.87,61.99,37238.08489849094,61.93,62.05,61.87,61.99,37238.0849
2011-01-27 11:30:00,61.99,62.06,61.99,62.04,37455.21658886115,61.99,62.06,61.99,62.04,37455.2166
2011-01-27 11:40:00,62.05,62.12,62.04,62.1,11942.242970361523,62.05,62.12,62.04,62.1,11942.243
2011-01-27 11:50:00,62.1,62.24,62.07,62.19,25187.276082944307,62.1,62.24,62.07,62.19,25187.2761
2011-01-27 12:00:00,62.18,62.2,62.11,62.13,8793.833459993486,62.18,62.2,62.11,62.13,8793.8335
2011-01-27 12:10:00,62.12,62.2,62.08,62.19,15850.613397025296,62.12,62.2,62.08,62.19,15850.6134
2011-01-27 12:20:00,62.2,62.2,62.1,62.12,7708.175008142439,62.2,62.2,62.1,62.12,7708.175
2011-01-27 12:30:00,62.12,62.15,62.07,62.08,12267.940505916838,62.12,62.15,62.07,62.08,12267.9405
2011-01-27 12:40:00,62.09,62.15,62.06,62.12,13245.033112582782,62.09,62.15,62.06,62.12,13245.0331
2011-01-27 12:50:00,62.12,62.25,62.05,62.05,22581.69579850179,62.12,62.25,62.05,62.05,22581.6958
2011-01-27 13:00:00,62.05,62.07,62.01,62.03,9770.92606665943,62.05,62.07,62.01,62.03,9770.9261
2011-01-27 13:10:00,62.02,62.03,61.92,62.02,18890.45706220823,62.02,62.03,61.92,62.02,18890.4571
2011-01-27 13:20:00,62.03,62.03,61.93,61.93,9119.5309955488,62.03,62.03,61.93,61.93,9119.531
2011-01-27 13:30:00,61.93,62.04,61.93,61.94,14656.389099989145,61.93,62.04,61.93,61.94,14656.3891
2011-01-27 13:40:00,61.94,61.98,61.92,61.97,12485.072196287048,61.94,61.98,61.92,61.97,12485.0722
2011-01-27 13:50:00,61.97,62.05,61.91,62.05,12050.80881554663,61.97,62.05,61.91,62.05,12050.8088
2011-01-27 14:00:00,62.04,62.05,61.98,62.04,9228.096840733906,62.04,62.05,61.98,62.04,9228.0968
2011-01-27 14:10:00,62.04,62.1,62.04,62.05,16502.008468135926,62.04,62.1,62.04,62.05,16502.0085
2011-01-27 14:20:00,62.05,62.05,61.96,61.97,13245.033112582782,62.05,62.05,61.96,61.97,13245.0331
2011-01-27 14:30:00,61.96,62.05,61.96,62.01,24753.012702203887,61.96,62.05,61.96,62.01,24753.0127
2011-01-27 14:40:00,62.01,62.12,62.0,62.06,26815.76376072088,62.01,62.12,62.0,62.06,26815.7638
2011-01-27 14:50:00,62.07,62.1,62.05,62.07,19216.154597763543,62.07,62.1,62.05,62.07,19216.1546
2011-01-27 15:00:00,62.08,62.09,62.05,62.07,29964.173271088915,62.08,62.09,62.05,62.07,29964.1733
2011-01-27 15:10:00,62.07,62.09,62.05,62.05,29529.9098903485,62.07,62.09,62.05,62.05,29529.9099
2011-01-27 15:20:00,62.05,62.12,62.03,62.1,28118.55390294213,62.05,62.12,62.03,62.1,28118.5539
2011-01-27 15:30:00,62.1,62.17,62.09,62.12,40060.79687330366,62.1,62.17,62.09,62.12,40060.7969
2011-01-27 15:40:00,62.12,62.14,62.01,62.04,79904.46205623711,62.12,62.14,62.01,62.04,79904.4621
2011-01-27 15:50:00,62.03,62.06,61.8,61.81,253066.9851264792,62.03,62.06,61.8,61.81,253066.9851
2011-01-28 09:30:00,61.99,62.16,61.66,61.95,50917.38139181414,61.99,62.16,61.66,61.95,50917.3814
2011-01-28 09:40:00,61.92,61.94,61.74,61.85,40929.3236347845,61.92,61.94,61.74,61.85,40929.3236
2011-01-28 09:50:00,61.85,61.94,61.63,61.81,16176.31093258061,61.85,61.94,61.63,61.81,16176.3109
2011-01-28 10:00:00,61.81,61.94,61.7,61.89,38649.4408858973,61.81,61.94,61.7,61.89,38649.4409
2011-01-28 10:10:00,61.87,61.96,61.82,61.87,29204.212354793184,61.87,61.96,61.82,61.87,29204.2124
2011-01-28 10:20:00,61.86,61.89,61.46,61.52,43969.16729996744,61.86,61.89,61.46,61.52,43969.1673
2011-01-28 10:30:00,61.48,61.53,61.24,61.48,59385.51731625231,61.48,61.53,61.24,61.48,59385.5173
2011-01-28 10:40:00,61.49,61.53,61.32,61.43,43426.33807404191,61.49,61.53,61.32,61.43,43426.3381
2011-01-28 10:50:00,61.41,61.42,61.11,61.21,71653.45782216915,61.41,61.42,61.11,61.21,71653.4578
2011-01-28 11:00:00,61.19,61.25,61.1,61.19,29204.212354793184,61.19,61.25,61.1,61.19,29204.2124
2011-01-28 11:10:00,61.18,61.34,61.15,61.33,40386.49440885898,61.18,61.34,61.15,61.33,40386.4944
2011-01-28 11:20:00,61.34,61.37,61.18,61.18,18781.891217023127,61.34,61.37,61.18,61.18,18781.8912
2011-01-28 11:30:00,61.18,61.23,60.93,60.99,67310.82401476496,61.18,61.23,60.93,60.99,67310.824
2011-01-28 11:40:00,60.99,61.0,60.79,60.83,55802.84442514385,60.99,61.0,60.79,60.83,55802.8444
2011-01-28 11:50:00,60.86,60.87,60.76,60.8,49614.59124959288,60.86,60.87,60.76,60.8,49614.5912
2011-01-28 12:00:00,60.8,60.83,60.57,60.59,57214.20041255021,60.8,60.83,60.57,60.59,57214.2004
2011-01-28 12:10:00,60.59,60.62,60.29,60.41,89566.82227771144,60.59,60.62,60.29,60.41,89566.8223
2011-01-28 12:20:00,60.42,60.63,60.41,60.45,43534.90391922701,60.42,60.63,60.41,60.45,43534.9039
2011-01-28 12:30:00,60.41,60.64,60.41,60.56,26924.329605905983,60.41,60.64,60.41,60.56,26924.3296
2011-01-28 12:40:00,60.55,60.63,60.47,60.5,33981.1095429378,60.55,60.63,60.47,60.5,33981.1095
2011-01-28 12:50:00,60.52,60.56,60.46,60.56,17696.232765172077,60.52,60.56,60.46,60.56,17696.2328
2011-01-28 13:00:00,60.56,60.58,60.42,60.43,24101.61763109326,60.56,60.58,60.42,60.43,24101.6176
2011-01-28 13:10:00,60.43,60.49,60.33,60.47,19976.11551405928,60.43,60.49,60.33,60.47,19976.1155
2011-01-28 13:20:00,60.47,60.47,60.29,60.32,22147.43241776137,60.47,60.47,60.29,60.32,22147.4324
2011-01-28 13:30:00,60.33,60.42,60.3,60.3,19976.11551405928,60.33,60.42,60.3,60.3,19976.1155
2011-01-28 13:40:00,60.3,60.37,60.22,60.31,29095.64650960808,60.3,60.37,60.22,60.31,29095.6465
2011-01-28 13:50:00,60.33,60.42,60.32,60.38,27250.02714146129,60.33,60.42,60.32,60.38,27250.0271
2011-01-28 14:00:00,60.4,60.44,60.33,60.35,27250.02714146129,60.4,60.44,60.33,60.35,27250.0271
2011-01-28 14:10:00,60.39,60.43,60.35,60.41,23884.48594072305,60.39,60.43,60.35,60.41,23884.4859
2011-01-28 14:20:00,60.42,60.48,60.41,60.47,12810.769731842363,60.42,60.48,60.41,60.47,12810.7697
2011-01-28 14:30:00,60.47,60.58,60.47,60.5,28661.38312886766,60.47,60.58,60.47,60.5,28661.3831
2011-01-28 14:40:00,60.52,60.57,60.44,60.5,20953.20812072522,60.52,60.57,60.44,60.5,20953.2081
2011-01-28 14:50:00,60.51,60.53,60.36,60.39,39409.40180219303,60.51,60.53,60.36,60.39,39409.4018
2011-01-28 15:00:00,60.39,60.41,60.07,60.22,176093.80089023997,60.39,60.41,60.07,60.22,176093.8009
2011-01-28 15:10:00,60.22,60.26,60.13,60.16,79470.1986754967,60.22,60.26,60.13,60.16,79470.1987
2011-01-28 15:20:00,60.14,60.22,60.04,60.05,67636.52155032028,60.14,60.22,60.04,60.05,67636.5216
2011-01-28 15:30:00,60.05,60.32,59.73,59.95,379654.76061231137,60.05,60.32,59.73,59.95,379654.7606
2011-01-28 15:40:00,59.94,60.02,59.74,59.96,118553.9029421344,59.94,60.02,59.74,59.96,118553.9029
2011-01-28 15:50:00,59.95,60.1,59.82,59.95,265552.0573227663,59.95,60.1,59.82,59.95,265552.0573
2011-01-31 09:30:00,60.4,60.69,60.1,60.15,51243.07892736945,60.4,60.69,60.1,60.15,51243.0789
2011-01-31 09:40:00,60.18,60.2,59.69,59.81,71762.02366735425,60.18,60.2,59.69,59.81,71762.0237
2011-01-31 09:50:00,59.8,59.83,59.38,59.59,82727.17403104983,59.8,59.83,59.38,59.59,82727.174
2011-01-31 10:00:00,59.59,59.63,59.37,59.41,119748.12723917056,59.59,59.63,59.37,59.41,119748.1272
2011-01-31 10:10:00,59.41,59.41,59.36,59.38,89675.38812289653,59.41,59.41,59.36,59.38,89675.3881
2011-01-31 10:20:00,59.37,59.48,59.25,59.29,138855.715991749,59.37,59.48,59.25,59.29,138855.716
2011-01-31 10:30:00,59.29,59.41,59.25,59.38,95646.50960807732,59.29,59.41,59.25,59.38,95646.5096
2011-01-31 10:40:00,59.39,59.4,59.21,59.25,67093.69232439475,59.39,59.4,59.21,59.25,67093.6923
2011-01-31 10:50:00,59.25,59.32,59.22,59.3,53740.09336662686,59.25,59.32,59.22,59.3,53740.0934
2011-01-31 11:00:00,59.31,59.58,59.28,59.58,48637.49864292693,59.31,59.58,59.28,59.58,48637.4986
2011-01-31 11:10:00,59.59,59.77,59.58,59.73,35283.89968515905,59.59,59.77,59.58,59.73,35283.8997
2011-01-31 11:20:00,59.72,59.96,59.72,59.91,67853.65324069049,59.72,59.96,59.72,59.91,67853.6532
2011-01-31 11:30:00,59.91,60.03,59.84,59.95,81967.21311475411,59.91,60.03,59.84,59.95,81967.2131
2011-01-31 11:40:00,59.95,60.04,59.85,59.98,57214.20041255021,59.95,60.04,59.85,59.98,57214.2004
2011-01-31 11:50:00,60.0,60.07,59.93,60.02,22798.827488872,60.0,60.07,59.93,60.02,22798.8275
2011-01-31 12:00:00,60.06,60.36,59.98,60.33,98034.9582021496,60.06,60.36,59.98,60.33,98034.9582
2011-01-31 12:10:00,60.31,60.41,60.28,60.39,48963.19617848225,60.31,60.41,60.28,60.39,48963.1962
2011-01-31 12:20:00,60.4,60.44,60.33,60.43,34958.202149603734,60.4,60.44,60.33,60.43,34958.2021
2011-01-31 12:30:00,60.41,60.49,60.37,60.47,21170.33981109543,60.41,60.49,60.37,60.47,21170.3398
2011-01-31 12:40:00,60.48,60.58,60.35,60.56,53088.69829551623,60.48,60.58,60.35,60.56,53088.6983
2011-01-31 12:50:00,60.52,60.64,60.52,60.57,63728.1511236565,60.52,60.64,60.52,60.57,63728.1511
2011-01-31 13:00:00,60.56,60.59,60.56,60.57,47551.84019107589,60.56,60.59,60.56,60.57,47551.8402
2011-01-31 13:10:00,60.56,60.65,60.56,60.61,22690.261643686896,60.56,60.65,60.56,60.61,22690.2616
2011-01-31 13:20:00,60.6,60.74,60.56,60.68,29747.041580718706,60.6,60.74,60.56,60.68,29747.0416
2011-01-31 13:30:00,60.67,60.74,60.61,60.61,36369.5581370101,60.67,60.74,60.61,60.61,36369.5581
2011-01-31 13:40:00,60.61,60.66,60.56,60.65,25404.40777331452,60.61,60.66,60.56,60.65,25404.4078
2011-01-31 13:50:00,60.65,60.66,60.57,60.6,21061.773965910324,60.65,60.66,60.57,60.6,21061.774
2011-01-31 14:00:00,60.61,60.66,60.57,60.66,22473.12995331669,60.61,60.66,60.57,60.66,22473.13
2011-01-31 14:10:00,60.66,60.67,60.52,60.56,51351.64477255456,60.66,60.67,60.52,60.56,51351.6448
2011-01-31 14:20:00,60.54,60.56,60.41,60.41,16610.57431332103,60.54,60.56,60.41,60.41,16610.5743
2011-01-31 14:30:00,60.41,60.52,60.31,60.4,40169.36271848877,60.41,60.52,60.31,60.4,40169.3627
2011-01-31 14:40:00,60.39,60.42,60.26,60.29,20084.681359244383,60.39,60.42,60.26,60.29,20084.6814
2011-01-31 14:50:00,60.28,60.36,60.19,60.3,20301.8130496146,60.28,60.36,60.19,60.3,20301.813
2011-01-31 15:00:00,60.27,60.4,60.25,60.36,33438.28031701227,60.27,60.4,60.25,60.36,33438.2803
2011-01-31 15:10:00,60.36,60.44,60.35,60.38,74150.47226142656,60.36,60.44,60.35,60.38,74150.4723
2011-01-31 15:20:00,60.38,60.39,60.3,60.31,27901.422212571924,60.38,60.39,60.3,60.31,27901.4222
2011-01-31 15:30:00,60.3,60.34,60.25,60.31,41146.45532515471,60.3,60.34,60.25,60.31,41146.4553
2011-01-31 15:40:00,60.3,60.38,60.27,60.31,68830.74584735642,60.3,60.38,60.27,60.31,68830.7458
2011-01-31 15:50:00,60.3,60.43,60.24,60.41,128650.52654434917,60.3,60.43,60.24,60.41,128650.5265
2011-02-01 09:30:00,62.4,62.63,61.51,62.17,432852.0247530127,62.4,62.63,61.51,62.17,432852.0248
2011-02-01 09:40:00,62.17,62.22,61.95,62.05,140592.76951471067,62.17,62.22,61.95,62.05,140592.7695
2011-02-01 09:50:00,62.05,62.17,61.99,62.16,90652.48072956248,62.05,62.17,61.99,62.16,90652.4807
2011-02-01 10:00:00,62.17,62.17,61.99,62.03,110845.72793399198,62.17,62.17,61.99,62.03,110845.7279
2011-02-01 10:10:00,62.01,62.05,61.59,61.61,140701.33535989578,62.01,62.05,61.59,61.61,140701.3354
2011-02-01 10:20:00,61.62,61.68,61.5,61.58,121810.87829768757,61.62,61.68,61.5,61.58,121810.8783
2011-02-01 10:30:00,61.55,61.68,61.37,61.48,135164.47725545545,61.55,61.68,61.37,61.48,135164.4773
2011-02-01 10:40:00,61.47,61.57,61.39,61.55,77516.0134621648,61.47,61.57,61.39,61.55,77516.0135
2011-02-01 10:50:00,61.53,61.58,61.34,61.54,46900.44511996526,61.53,61.58,61.34,61.54,46900.4451
2011-02-01 11:00:00,61.55,61.66,61.41,61.55,69590.70676365215,61.55,61.66,61.41,61.55,69590.7068
2011-02-01 11:10:00,61.52,61.53,61.2,61.2,64270.98034958202,61.52,61.53,61.2,61.2,64270.9803
2011-02-01 11:20:00,61.2,61.21,60.93,60.98,141135.5987406362,61.2,61.21,60.93,60.98,141135.5987
2011-02-01 11:30:00,60.98,61.08,60.8,60.84,127890.56562805342,60.98,61.08,60.8,60.84,127890.5656
2011-02-01 11:40:00,60.85,60.88,60.74,60.8,52980.132450331126,60.85,60.88,60.74,60.8,52980.1325
2011-02-01 11:50:00,60.81,60.83,60.66,60.71,146346.75930952124,60.81,60.83,60.66,60.71,146346.7593
2011-02-01 12:00:00,60.71,60.83,60.71,60.77,57865.59548366084,60.71,60.83,60.71,60.77,57865.5955
2011-02-01 12:10:00,60.78,60.78,60.63,60.7,104440.34306807078,60.78,60.78,60.63,60.7,104440.3431
2011-02-01 12:20:00,60.7,60.73,60.45,60.5,119205.29801324505,60.7,60.73,60.45,60.5,119205.298
2011-02-01 12:30:00,60.51,60.69,60.5,60.6,79904.46205623711,60.51,60.69,60.5,60.6,79904.4621
2011-02-01 12:40:00,60.61,60.63,60.51,60.55,45923.35251329932,60.61,60.63,60.51,60.55,45923.3525
2011-02-01 12:50:00,60.55,60.56,60.2,60.3,127130.60471175768,60.55,60.56,60.2,60.3,127130.6047
2011-02-01 13:00:00,60.3,60.36,60.17,60.18,129519.05330583,60.3,60.36,60.17,60.18,129519.0533
2011-02-01 13:10:00,60.18,60.19,59.99,60.06,91303.87580067312,60.18,60.19,59.99,60.06,91303.8758
2011-02-01 13:20:00,60.06,60.27,60.05,60.27,76538.92085549886,60.06,60.27,60.05,60.27,76538.9209
2011-02-01 13:30:00,60.28,60.41,60.25,60.28,56671.37118662469,60.28,60.41,60.25,60.28,56671.3712
2011-02-01 13:40:00,60.28,60.55,60.25,60.51,74150.47226142656,60.28,60.55,60.25,60.51,74150.4723
2011-02-01 13:50:00,60.52,60.58,60.34,60.38,60688.307458473566,60.52,60.58,60.34,60.38,60688.3075
2011-02-01 14:00:00,60.39,60.7,60.37,60.65,118011.07371620888,60.39,60.7,60.37,60.65,118011.0737
2011-02-01 14:10:00,60.65,60.83,60.61,60.79,135707.30648138098,60.65,60.83,60.61,60.79,135707.3065
2011-02-01 14:20:00,60.78,60.8,60.64,60.73,88806.86136141571,60.78,60.8,60.64,60.73,88806.8614
2011-02-01 14:30:00,60.74,60.77,60.61,60.63,49180.32786885246,60.74,60.77,60.61,60.63,49180.3279
2011-02-01 14:40:00,60.64,60.71,60.49,60.55,66333.73140809902,60.64,60.71,60.49,60.55,66333.7314
2011-02-01 14:50:00,60.56,60.66,60.41,60.51,108023.01595917925,60.56,60.66,60.41,60.51,108023.016
2011-02-01 15:00:00,60.52,60.53,60.42,60.43,35283.89968515905,60.52,60.53,60.42,60.43,35283.8997
2011-02-01 15:10:00,60.43,60.45,60.32,60.36,43860.60145478233,60.43,60.45,60.32,60.36,43860.6015
2011-02-01 15:20:00,60.34,60.42,60.29,60.42,82835.73987623493,60.34,60.42,60.29,60.42,82835.7399
2011-02-01 15:30:00,60.42,60.52,60.4,60.51,87286.93952882424,60.42,60.52,60.4,60.51,87286.9395
2011-02-01 15:40:00,60.5,60.58,60.41,60.58,108891.54272066009,60.5,60.58,60.41,60.58,108891.5427
2011-02-01 15:50:00,60.59,60.61,60.23,60.31,182716.3174465313,60.59,60.61,60.23,60.31,182716.3174
2011-02-02 09:30:00,60.13,60.63,59.8,60.41,68830.74584735642,60.13,60.63,59.8,60.41,68830.7458
2011-02-02 09:40:00,60.45,60.72,60.41,60.52,41689.28455108023,60.45,60.72,60.41,60.52,41689.2846
2011-02-02 09:50:00,60.53,60.68,60.53,60.67,30398.43665182933,60.53,60.68,60.53,60.67,30398.4367
2011-02-02 10:00:00,60.68,60.7,60.61,60.66,64596.67788513734,60.68,60.7,60.61,60.66,64596.6779
2011-02-02 10:10:00,60.67,60.81,60.66,60.8,30724.13418738465,60.67,60.81,60.66,60.8,30724.1342
2011-02-02 10:20:00,60.81,61.03,60.79,61.0,51785.90815329498,60.81,61.03,60.79,61.0,51785.9082
2011-02-02 10:30:00,61.01,61.05,60.87,60.87,50157.4204755184,61.01,61.05,60.87,60.87,50157.4205
2011-02-02 10:40:00,60.86,60.88,60.7,60.74,54065.790902182176,60.86,60.88,60.7,60.74,54065.7909
2011-02-02 10:50:00,60.74,60.95,60.73,60.92,19758.98382368907,60.74,60.95,60.73,60.92,19758.9838
2011-02-02 11:00:00,60.89,60.9,60.82,60.88,35175.333839973944,60.89,60.9,60.82,60.88,35175.3338
2011-02-02 11:10:00,60.88,60.98,60.86,60.92,34741.070459233524,60.88,60.98,60.86,60.92,34741.0705
2011-02-02 11:20:00,60.92,60.93,60.76,60.76,31592.660948865487,60.92,60.93,60.76,60.76,31592.6609
2011-02-02 11:30:00,60.76,60.88,60.71,60.88,23775.920095537946,60.76,60.88,60.71,60.88,23775.9201
2011-02-02 11:40:00,60.88,60.89,60.74,60.74,29204.212354793184,60.88,60.89,60.74,60.74,29204.2124
2011-02-02 11:50:00,60.75,60.75,60.67,60.68,31592.660948865487,60.75,60.75,60.67,60.68,31592.6609
2011-02-02 12:00:00,60.67,60.67,60.54,60.63,22147.43241776137,60.67,60.67,60.54,60.63,22147.4324
2011-02-02 12:10:00,60.64,60.74,60.64,60.74,11290.847899250895,60.64,60.74,60.64,60.74,11290.8479
2011-02-02 12:20:00,60.74,60.75,60.66,60.67,23558.788405167736,60.74,60.75,60.66,60.67,23558.7884
2011-02-02 12:30:00,60.67,60.86,60.67,60.82,49180.32786885246,60.67,60.86,60.67,60.82,49180.3279
2011-02-02 12:40:00,60.82,60.89,60.81,60.85,19541.85213331886,60.82,60.89,60.81,60.85,19541.8521
2011-02-02 12:50:00,60.85,60.86,60.78,60.81,63076.75605254587,60.85,60.86,60.78,60.81,63076.7561
2011-02-02 13:00:00,60.81,60.82,60.78,60.8,15090.652480729565,60.81,60.82,60.78,60.8,15090.6525
2011-02-02 13:10:00,60.8,60.87,60.79,60.83,34849.63630441863,60.8,60.87,60.79,60.83,34849.6363
2011-02-02 13:20:00,60.84,60.88,60.84,60.86,28987.08066442297,60.84,60.88,60.84,60.86,28987.0807
2011-02-02 13:30:00,60.85,60.89,60.85,60.89,24644.446857018786,60.85,60.89,60.85,60.89,24644.4469
2011-02-02 13:40:00,60.88,60.98,60.88,60.98,16719.140158506136,60.88,60.98,60.88,60.98,16719.1402
2011-02-02 13:50:00,60.97,61.04,60.95,61.03,14547.82325480404,60.97,61.04,60.95,61.03,14547.8233
2011-02-02 14:00:00,61.02,61.04,60.98,61.0,31375.52925849528,61.02,61.04,60.98,61.0,31375.5293
2011-02-02 14:10:00,61.0,61.0,60.92,60.92,40712.19194441429,61.0,61.0,60.92,60.92,40712.1919
2011-02-02 14:20:00,60.92,60.93,60.88,60.93,33981.1095429378,60.92,60.93,60.88,60.93,33981.1095
2011-02-02 14:30:00,60.93,60.97,60.86,60.87,31592.660948865487,60.93,60.97,60.86,60.87,31592.6609
2011-02-02 14:40:00,60.87,60.88,60.81,60.83,27032.895451091088,60.87,60.88,60.81,60.83,27032.8955
2011-02-02 14:50:00,60.84,60.93,60.84,60.93,21170.33981109543,60.84,60.93,60.84,60.93,21170.3398
2011-02-02 15:00:00,60.93,60.98,60.87,60.96,28878.51481923787,60.93,60.98,60.87,60.96,28878.5148
2011-02-02 15:10:00,60.95,60.95,60.93,60.94,24753.012702203887,60.95,60.95,60.93,60.94,24753.0127
2011-02-02 15:20:00,60.93,60.94,60.88,60.88,38866.57257626751,60.93,60.94,60.88,60.88,38866.5726
2011-02-02 15:30:00,60.88,60.89,60.82,60.87,74584.73564216698,60.88,60.89,60.82,60.87,74584.7356
2011-02-02 15:40:00,60.87,60.94,60.87,60.94,67419.38985995007,60.87,60.94,60.87,60.94,67419.3899
2011-02-02 15:50:00,60.93,61.0,60.85,60.93,211486.26642058408,60.93,61.0,60.85,60.93,211486.2664
2011-02-03 09:30:00,60.95,60.99,60.58,60.72,101074.80186733254,60.95,60.99,60.58,60.72,101074.8019
2011-02-03 09:40:00,60.71,60.72,60.45,60.52,59276.9514710672,60.71,60.72,60.45,60.52,59276.9515
2011-02-03 09:50:00,60.52,60.66,60.49,60.63,47117.57681033547,60.52,60.66,60.49,60.63,47117.5768
2011-02-03 10:00:00,60.64,60.76,60.3,60.33,74367.60395179677,60.64,60.76,60.3,60.33,74367.604
2011-02-03 10:10:00,60.32,60.33,59.98,60.23,32244.05601997612,60.32,60.33,59.98,60.23,32244.056
2011-02-03 10:20:00,60.24,60.42,60.19,60.42,23993.05178590816,60.24,60.42,60.19,60.42,23993.0518
2011-02-03 10:30:00,60.41,60.41,60.16,60.29,33112.58278145696,60.41,60.41,60.16,60.29,33112.5828
2011-02-03 10:40:00,60.3,60.37,60.24,60.34,41255.02117033981,60.3,60.37,60.24,60.34,41255.0212
2011-02-03 10:50:00,60.37,60.44,60.3,60.33,47334.70850070568,60.37,60.44,60.3,60.33,47334.7085
2011-02-03 11:00:00,60.3,60.3,60.09,60.14,21713.169037020954,60.3,60.3,60.09,60.14,21713.169
2011-02-03 11:10:00,60.16,60.18,60.01,60.02,63728.1511236565,60.16,60.18,60.01,60.02,63728.1511
2011-02-03 11:20:00,60.01,60.18,59.98,60.16,29095.64650960808,60.01,60.18,59.98,60.16,29095.6465
2011-02-03 11:30:00,60.17,60.47,60.16,60.38,45054.82575181848,60.17,60.47,60.16,60.38,45054.8258
2011-02-03 11:40:00,60.4,60.58,60.39,60.53,19324.72044294865,60.4,60.58,60.39,60.53,19324.7204
2011-02-03 11:50:00,60.53,60.57,60.5,60.52,12810.769731842363,60.53,60.57,60.5,60.52,12810.7697
2011-02-03 12:00:00,60.5,60.66,60.5,60.5,38975.13842145261,60.5,60.66,60.5,60.5,38975.1384
2011-02-03 12:10:00,60.51,60.57,60.47,60.51,8685.267614808381,60.51,60.57,60.47,60.51,8685.2676
2011-02-03 12:20:00,60.51,60.62,60.45,60.58,18456.19368146781,60.51,60.62,60.45,60.58,18456.1937
2011-02-03 12:30:00,60.58,60.58,60.45,60.52,14764.95494517425,60.58,60.58,60.45,60.52,14764.9549
2011-02-03 12:40:00,60.52,60.52,60.33,60.42,89023.99305178592,60.52,60.52,60.33,60.42,89023.9931
2011-02-03 12:50:00,60.44,60.56,60.41,60.55,15416.350016284878,60.44,60.56,60.41,60.55,15416.35
2011-02-03 13:00:00,60.56,60.59,60.49,60.55,10748.018673325372,60.56,60.59,60.49,60.55,10748.0187
2011-02-03 13:10:00,60.59,60.63,60.53,60.55,12267.940505916838,60.59,60.63,60.53,60.55,12267.9405
2011-02-03 13:20:00,60.53,60.65,60.53,60.59,14764.95494517425,60.53,60.65,60.53,60.59,14764.9549
2011-02-03 13:30:00,60.61,60.62,60.53,60.53,18130.496145912497,60.61,60.62,60.53,60.53,18130.4961
2011-02-03 13:40:00,60.53,60.62,60.53,60.6,35392.465530344154,60.53,60.62,60.53,60.6,35392.4655
2011-02-03 13:50:00,60.61,60.65,60.56,60.63,24427.31516664857,60.61,60.65,60.56,60.63,24427.3152
2011-02-03 14:00:00,60.61,60.68,60.55,60.59,19324.72044294865,60.61,60.68,60.55,60.59,19324.7204
2011-02-03 14:10:00,60.58,60.66,60.54,60.63,18564.75952665292,60.58,60.66,60.54,60.63,18564.7595
2011-02-03 14:20:00,60.65,60.71,60.6,60.6,18347.627836282707,60.65,60.71,60.6,60.6,18347.6278
2011-02-03 14:30:00,60.6,60.65,60.57,60.6,22907.393334057106,60.6,60.65,60.57,60.6,22907.3933
2011-02-03 14:40:00,60.61,60.64,60.57,60.62,16067.745087395506,60.61,60.64,60.57,60.62,16067.7451
2011-02-03 14:50:00,60.63,60.7,60.58,60.58,63836.7169688416,60.63,60.7,60.58,60.58,63836.717
2011-02-03 15:00:00,60.58,60.72,60.58,60.69,68179.35077624579,60.58,60.72,60.58,60.69,68179.3508
2011-02-03 15:10:00,60.69,60.71,60.63,60.64,23775.920095537946,60.69,60.71,60.63,60.64,23775.9201
2011-02-03 15:20:00,60.64,60.65,60.54,60.55,37563.782434046254,60.64,60.65,60.54,60.55,37563.7824
2011-02-03 15:30:00,60.56,60.57,60.48,60.54,40820.7577895994,60.56,60.57,60.48,60.54,40820.7578
2011-02-03 15:40:00,60.54,60.55,60.38,60.43,55042.88350884812,60.54,60.55,60.38,60.43,55042.8835
2011-02-03 15:50:00,60.43,60.48,60.38,60.41,96189.33883400285,60.43,60.48,60.38,60.41,96189.3388
2011-02-04 09:30:00,60.45,60.46,59.89,59.89,58408.42470958637,60.45,60.46,59.89,59.89,58408.4247
2011-02-04 09:40:00,59.9,59.94,59.51,59.63,65248.07295624797,59.9,59.94,59.51,59.63,65248.073
2011-02-04 09:50:00,59.67,60.01,59.63,59.99,45489.0891325589,59.67,60.01,59.63,59.99,45489.0891
2011-02-04 10:00:00,60.0,60.01,59.9,59.92,54608.6201281077,60.0,60.01,59.9,59.92,54608.6201
2011-02-04 10:10:00,59.94,59.94,59.67,59.74,49071.76202366736,59.94,59.94,59.67,59.74,49071.762
2011-02-04 10:20:00,59.74,60.06,59.74,59.98,43426.33807404191,59.74,60.06,59.74,59.98,43426.3381
2011-02-04 10:30:00,59.99,60.18,59.99,60.17,84898.49093475193,59.99,60.18,59.99,60.17,84898.4909
2011-02-04 10:40:00,60.18,60.38,60.17,60.37,52545.86906959071,60.18,60.38,60.17,60.37,52545.8691
2011-02-04 10:50:00,60.37,60.43,60.23,60.42,45597.654977744,60.37,60.43,60.23,60.42,45597.655
2011-02-04 11:00:00,60.42,60.42,60.2,60.31,40820.7577895994,60.42,60.42,60.2,60.31,40820.7578
2011-02-04 11:10:00,60.33,60.44,60.28,60.42,19867.549668874173,60.33,60.44,60.28,60.42,19867.5497
2011-02-04 11:20:00,60.43,60.47,60.31,60.41,34198.241233308,60.43,60.47,60.31,60.41,34198.2412
2011-02-04 11:30:00,60.41,60.52,60.4,60.49,31375.52925849528,60.41,60.52,60.4,60.49,31375.5293
2011-02-04 11:40:00,60.5,60.53,60.43,60.5,37346.65074367605,60.5,60.53,60.43,60.5,37346.6507
2011-02-04 11:50:00,60.5,60.55,60.45,60.47,56671.37118662469,60.5,60.55,60.45,60.47,56671.3712
2011-02-04 12:00:00,60.46,60.55,60.44,60.52,29855.60742590381,60.46,60.55,60.44,60.52,29855.6074
2011-02-04 12:10:00,60.51,60.53,60.47,60.48,21387.47150146564,60.51,60.53,60.47,60.48,21387.4715
2011-02-04 12:20:00,60.48,60.66,60.48,60.55,24318.749321463467,60.48,60.66,60.48,60.55,24318.7493
2011-02-04 12:30:00,60.55,60.65,60.54,60.65,12050.80881554663,60.55,60.65,60.54,60.65,12050.8088
2011-02-04 12:40:00,60.65,60.69,60.61,60.63,18673.325371838026,60.65,60.69,60.61,60.63,18673.3254
2011-02-04 12:50:00,60.63,60.66,60.6,60.6,17044.837694061447,60.63,60.66,60.6,60.6,17044.8377
2011-02-04 13:00:00,60.59,60.65,60.58,60.64,18673.325371838026,60.59,60.65,60.58,60.64,18673.3254
2011-02-04 13:10:00,60.63,60.69,60.6,60.65,46031.91835848442,60.63,60.69,60.6,60.65,46031.9184
2011-02-04 13:20:00,60.64,60.7,60.61,60.65,45380.52328737379,60.64,60.7,60.61,60.65,45380.5233
2011-02-04 13:30:00,60.65,60.65,60.55,60.56,31701.22679405059,60.65,60.65,60.55,60.56,31701.2268
2011-02-04 13:40:00,60.57,60.6,60.5,60.6,20736.07643035501,60.57,60.6,60.5,60.6,20736.0764
2011-02-04 13:50:00,60.6,60.62,60.57,60.61,24318.749321463467,60.6,60.62,60.57,60.61,24318.7493
2011-02-04 14:00:00,60.6,60.61,60.5,60.54,27901.422212571924,60.6,60.61,60.5,60.54,27901.4222
2011-02-04 14:10:00,60.54,60.62,60.53,60.62,22038.86657257627,60.54,60.62,60.53,60.62,22038.8666
2011-02-04 14:20:00,60.61,60.62,60.59,60.61,20518.944739984803,60.61,60.62,60.59,60.61,20518.9447
2011-02-04 14:30:00,60.6,60.62,60.56,60.58,18347.627836282707,60.6,60.62,60.56,60.58,18347.6278
2011-02-04 14:40:00,60.59,60.63,60.56,60.56,24101.61763109326,60.59,60.63,60.56,60.56,24101.6176
2011-02-04 14:50:00,60.56,60.62,60.56,60.61,21821.73488220606,60.56,60.62,60.56,60.61,21821.7349
2011-02-04 15:00:00,60.6,60.65,60.5,60.54,30181.304961459125,60.6,60.65,60.5,60.54,30181.305
2011-02-04 15:10:00,60.56,60.62,60.55,60.62,21821.73488220606,60.56,60.62,60.55,60.62,21821.7349
2011-02-04 15:20:00,60.61,60.64,60.57,60.6,40169.36271848877,60.61,60.64,60.57,60.6,40169.3627
2011-02-04 15:30:00,60.61,60.65,60.56,60.59,32786.88524590164,60.61,60.65,60.56,60.59,32786.8852
2011-02-04 15:40:00,60.59,60.65,60.57,60.61,57322.76625773532,60.59,60.65,60.57,60.61,57322.7663
2011-02-04 15:50:00,60.62,60.73,60.59,60.73,215394.63684724784,60.62,60.73,60.59,60.73,215394.6368
2011-02-07 09:30:00,60.69,60.91,60.2,60.45,73933.34057105635,60.69,60.91,60.2,60.45,73933.3406
2011-02-07 09:40:00,60.42,60.44,60.17,60.18,36260.992291824994,60.42,60.44,60.17,60.18,36260.9923
2011-02-07 09:50:00,60.17,60.42,60.09,60.42,27467.158831831508,60.17,60.42,60.09,60.42,27467.1588
2011-02-07 10:00:00,60.45,60.62,60.43,60.57,99446.31418955595,60.45,60.62,60.43,60.57,99446.3142
2011-02-07 10:10:00,60.57,60.57,60.38,60.5,32135.49017479101,60.57,60.57,60.38,60.5,32135.4902
2011-02-07 10:20:00,60.5,60.53,60.47,60.49,29964.173271088915,60.5,60.53,60.47,60.49,29964.1733
2011-02-07 10:30:00,60.51,60.53,60.5,60.52,26490.066225165563,60.51,60.53,60.5,60.52,26490.0662
2011-02-07 10:40:00,60.52,60.53,60.48,60.53,47334.70850070568,60.52,60.53,60.48,60.53,47334.7085
2011-02-07 10:50:00,60.53,60.66,60.53,60.64,19541.85213331886,60.53,60.66,60.53,60.64,19541.8521
2011-02-07 11:00:00,60.64,60.77,60.63,60.77,26490.066225165563,60.64,60.77,60.63,60.77,26490.0662
2011-02-07 11:10:00,60.77,60.88,60.73,60.76,31484.09510368038,60.77,60.88,60.73,60.76,31484.0951
2011-02-07 11:20:00,60.74,60.78,60.66,60.78,22147.43241776137,60.74,60.78,60.66,60.78,22147.4324
2011-02-07 11:30:00,60.77,60.79,60.67,60.71,20301.8130496146,60.77,60.79,60.67,60.71,20301.813
2011-02-07 11:40:00,60.69,60.7,60.52,60.57,49180.32786885246,60.69,60.7,60.52,60.57,49180.3279
2011-02-07 11:50:00,60.58,60.58,60.49,60.55,60036.912387362936,60.58,60.58,60.49,60.55,60036.9124
2011-02-07 12:00:00,60.54,60.55,60.48,60.51,7925.306698512648,60.54,60.55,60.48,60.51,7925.3067
2011-02-07 12:10:00,60.51,60.62,60.5,60.62,17479.101074801867,60.51,60.62,60.5,60.62,17479.1011
2011-02-07 12:20:00,60.61,60.67,60.59,60.61,16502.008468135926,60.61,60.67,60.59,60.61,16502.0085
2011-02-07 12:30:00,60.61,60.62,60.52,60.55,16827.70600369124,60.61,60.62,60.52,60.55,16827.706
2011-02-07 12:40:00,60.54,60.58,60.51,60.52,20410.37889479969,60.54,60.58,60.51,60.52,20410.3789
2011-02-07 12:50:00,60.52,60.53,60.47,60.53,11399.413744436,60.52,60.53,60.47,60.53,11399.4137
2011-02-07 13:00:00,60.53,60.53,60.5,60.52,14113.55987406362,60.53,60.53,60.5,60.52,14113.5599
2011-02-07 13:10:00,60.52,60.52,60.41,60.42,24970.144392574097,60.52,60.52,60.41,60.42,24970.1444
2011-02-07 13:20:00,60.41,60.48,60.41,60.47,15524.915861469985,60.41,60.48,60.41,60.47,15524.9159
2011-02-07 13:30:00,60.45,60.47,60.34,60.34,28661.38312886766,60.45,60.47,60.34,60.34,28661.3831
2011-02-07 13:40:00,60.35,60.39,60.3,60.31,9879.491911844534,60.35,60.39,60.3,60.31,9879.4919
2011-02-07 13:50:00,60.31,60.33,60.24,60.33,16719.140158506136,60.31,60.33,60.24,60.33,16719.1402
2011-02-07 14:00:00,60.32,60.35,60.3,60.33,20844.642275540114,60.32,60.35,60.3,60.33,20844.6423
2011-02-07 14:10:00,60.34,60.41,60.32,60.41,12267.940505916838,60.34,60.41,60.32,60.41,12267.9405
2011-02-07 14:20:00,60.42,60.43,60.39,60.41,10856.584518510475,60.42,60.43,60.39,60.41,10856.5845
2011-02-07 14:30:00,60.4,60.4,60.35,60.36,16719.140158506136,60.4,60.4,60.35,60.36,16719.1402
2011-02-07 14:40:00,60.36,60.36,60.23,60.25,33872.54369775269,60.36,60.36,60.23,60.25,33872.5437
2011-02-07 14:50:00,60.25,60.26,60.06,60.11,48203.23526218652,60.25,60.26,60.06,60.11,48203.2353
2011-02-07 15:00:00,60.12,60.24,60.12,60.24,30398.43665182933,60.12,60.24,60.12,60.24,30398.4367
2011-02-07 15:10:00,60.23,60.24,60.06,60.1,41363.587015524914,60.23,60.24,60.06,60.1,41363.587
2011-02-07 15:20:00,60.1,60.14,60.06,60.12,28987.08066442297,60.1,60.14,60.06,60.12,28987.0807
2011-02-07 15:30:00,60.12,60.18,60.12,60.18,28009.98805775703,60.12,60.18,60.12,60.18,28009.9881
2011-02-07 15:40:00,60.17,60.23,60.15,60.18,62642.492671805456,60.17,60.23,60.15,60.18,62642.4927
2011-02-07 15:50:00,60.18,60.22,60.09,60.17,279774.183042015,60.18,60.22,60.09,60.17,279774.183
2011-02-08 09:30:00,60.09,60.09,59.84,59.84,51351.64477255456,60.09,60.09,59.84,59.84,51351.6448
2011-02-08 09:40:00,59.83,59.94,59.66,59.86,68830.74584735642,59.83,59.94,59.66,59.86,68830.7458
2011-02-08 09:50:00,59.86,60.14,59.86,60.13,32026.924329605907,59.86,60.14,59.86,60.13,32026.9243
2011-02-08 10:00:00,60.15,60.22,60.05,60.1,114102.70328954513,60.15,60.22,60.05,60.1,114102.7033
2011-02-08 10:10:00,60.11,60.33,60.11,60.3,161111.7142546955,60.11,60.33,60.11,60.3,161111.7143
2011-02-08 10:20:00,60.31,60.33,60.22,60.22,28878.51481923787,60.31,60.33,60.22,60.22,28878.5148
2011-02-08 10:30:00,60.22,60.32,60.19,60.28,20084.681359244383,60.22,60.32,60.19,60.28,20084.6814
2011-02-08 10:40:00,60.28,60.34,60.26,60.31,62425.360981435246,60.28,60.34,60.26,60.31,62425.361
2011-02-08 10:50:00,60.31,60.33,60.3,60.33,53088.69829551623,60.31,60.33,60.3,60.33,53088.6983
2011-02-08 11:00:00,60.33,60.34,60.28,60.33,28769.948974052764,60.33,60.34,60.28,60.33,28769.949
2011-02-08 11:10:00,60.33,60.37,60.32,60.37,16719.140158506136,60.33,60.37,60.32,60.37,16719.1402
2011-02-08 11:20:00,60.36,60.41,60.35,60.41,22255.99826294648,60.36,60.41,60.35,60.41,22255.9983
2011-02-08 11:30:00,60.41,60.49,60.41,60.47,44294.86483552275,60.41,60.49,60.41,60.47,44294.8648
2011-02-08 11:40:00,60.48,60.53,60.48,60.53,25187.276082944307,60.48,60.53,60.48,60.53,25187.2761
2011-02-08 11:50:00,60.53,60.7,60.52,60.69,31266.96341331017,60.53,60.7,60.52,60.69,31266.9634
2011-02-08 12:00:00,60.7,60.76,60.67,60.69,23558.788405167736,60.7,60.76,60.67,60.69,23558.7884
2011-02-08 12:10:00,60.69,60.8,60.69,60.76,15090.652480729565,60.69,60.8,60.69,60.76,15090.6525
2011-02-08 12:20:00,60.76,60.79,60.69,60.78,15199.218325914668,60.76,60.79,60.69,60.78,15199.2183
2011-02-08 12:30:00,60.78,60.81,60.7,60.75,84464.22755401151,60.78,60.81,60.7,60.75,84464.2276
2011-02-08 12:40:00,60.75,60.79,60.75,60.77,20518.944739984803,60.75,60.79,60.75,60.77,20518.9447
2011-02-08 12:50:00,60.77,60.8,60.73,60.74,27250.02714146129,60.77,60.8,60.73,60.74,27250.0271
2011-02-08 13:00:00,60.73,60.76,60.72,60.75,14873.520790359353,60.73,60.76,60.72,60.75,14873.5208
2011-02-08 13:10:00,60.76,60.78,60.75,60.77,22798.827488872,60.76,60.78,60.75,60.77,22798.8275
2011-02-08 13:20:00,60.78,60.8,60.76,60.76,69916.40429920747,60.78,60.8,60.76,60.76,69916.4043
2011-02-08 13:30:00,60.76,60.82,60.76,60.81,46574.747584409946,60.76,60.82,60.76,60.81,46574.7476
2011-02-08 13:40:00,60.8,60.81,60.77,60.78,21170.33981109543,60.8,60.81,60.77,60.78,21170.3398
2011-02-08 13:50:00,60.78,60.79,60.75,60.75,17153.403539246552,60.78,60.79,60.75,60.75,17153.4035
2011-02-08 14:00:00,60.74,60.76,60.72,60.74,41906.41624145044,60.74,60.76,60.72,60.74,41906.4162
2011-02-08 14:10:00,60.74,60.8,60.74,60.8,16610.57431332103,60.74,60.8,60.74,60.8,16610.5743
2011-02-08 14:20:00,60.79,60.82,60.75,60.76,16827.70600369124,60.79,60.82,60.75,60.76,16827.706
2011-02-08 14:30:00,60.78,60.82,60.77,60.8,21713.169037020954,60.78,60.82,60.77,60.8,21713.169
2011-02-08 14:40:00,60.8,60.84,60.78,60.79,25404.40777331452,60.8,60.84,60.78,60.79,25404.4078
2011-02-08 14:50:00,60.79,60.82,60.76,60.76,28335.685593312344,60.79,60.82,60.76,60.76,28335.6856
2011-02-08 15:00:00,60.76,60.81,60.72,60.8,75778.95993920312,60.76,60.81,60.72,60.8,75778.9599
2011-02-08 15:10:00,60.81,60.82,60.68,60.74,44186.29899033765,60.81,60.82,60.68,60.74,44186.299
2011-02-08 15:20:00,60.74,60.77,60.72,60.76,34632.50461404842,60.74,60.77,60.72,60.76,34632.5046
2011-02-08 15:30:00,60.75,60.81,60.75,60.79,40060.79687330366,60.75,60.81,60.75,60.79,40060.7969
2011-02-08 15:40:00,60.79,60.84,60.78,60.83,59276.9514710672,60.79,60.84,60.78,60.83,59276.9515
2011-02-08 15:50:00,60.83,60.94,60.82,60.93,252524.15590055368,60.83,60.94,60.82,60.93,252524.1559
2011-02-09 09:30:00,60.77,60.82,60.31,60.52,103680.38215177506,60.77,60.82,60.31,60.52,103680.3822
2011-02-09 09:40:00,60.52,60.68,60.45,60.67,36478.1239821952,60.52,60.68,60.45,60.67,36478.124
2011-02-09 09:50:00,60.65,60.81,60.65,60.81,44294.86483552275,60.65,60.81,60.65,60.81,44294.8648
2011-02-09 10:00:00,60.81,60.82,60.75,60.8,60905.439148843776,60.81,60.82,60.75,60.8,60905.4391
2011-02-09 10:10:00,60.79,60.79,60.57,60.58,44294.86483552275,60.79,60.79,60.57,60.58,44294.8648
2011-02-09 10:20:00,60.58,60.8,60.58,60.75,31592.660948865487,60.58,60.8,60.58,60.75,31592.6609
2011-02-09 10:30:00,60.75,60.81,60.73,60.79,25512.97361849962,60.75,60.81,60.73,60.79,25512.9736
2011-02-09 10:40:00,60.78,60.8,60.74,60.76,22690.261643686896,60.78,60.8,60.74,60.76,22690.2616
2011-02-09 10:50:00,60.76,60.77,60.73,60.75,24970.144392574097,60.76,60.77,60.73,60.75,24970.1444
2011-02-09 11:00:00,60.75,60.76,60.73,60.76,32895.45109108675,60.75,60.76,60.73,60.76,32895.4511
2011-02-09 11:10:00,60.76,60.78,60.74,60.76,67093.69232439475,60.76,60.78,60.74,60.76,67093.6923
2011-02-09 11:20:00,60.76,60.79,60.73,60.76,74584.73564216698,60.76,60.79,60.73,60.76,74584.7356
2011-02-09 11:30:00,60.75,60.79,60.75,60.77,30181.304961459125,60.75,60.79,60.75,60.77,30181.305
2011-02-09 11:40:00,60.77,60.8,60.76,60.79,93800.89023993052,60.77,60.8,60.76,60.79,93800.8902
2011-02-09 11:50:00,60.79,60.8,60.77,60.78,31701.22679405059,60.79,60.8,60.77,60.78,31701.2268
2011-02-09 12:00:00,60.78,60.81,60.76,60.78,78493.10606883075,60.78,60.81,60.76,60.78,78493.1061
2011-02-09 12:10:00,60.79,60.91,60.78,60.88,68070.7849310607,60.79,60.91,60.78,60.88,68070.7849
2011-02-09 12:20:00,60.88,60.89,60.87,60.88,91629.57333622842,60.88,60.89,60.87,60.88,91629.5733
2011-02-09 12:30:00,60.88,60.89,60.88,60.88,45489.0891325589,60.88,60.89,60.88,60.88,45489.0891
2011-02-09 12:40:00,60.88,60.88,60.88,60.88,63293.88774291608,60.88,60.88,60.88,60.88,63293.8877
2011-02-09 12:50:00,60.88,60.88,60.86,60.86,31701.22679405059,60.88,60.88,60.86,60.86,31701.2268
2011-02-09 13:00:00,60.87,60.9,60.86,60.88,36695.25567256541,60.87,60.9,60.86,60.88,36695.2557
2011-02-09 13:10:00,60.88,60.88,60.84,60.88,24318.749321463467,60.88,60.88,60.84,60.88,24318.7493
2011-02-09 13:20:00,60.88,60.89,60.87,60.88,58299.85886440126,60.88,60.89,60.87,60.88,58299.8589
2011-02-09 13:30:00,60.87,60.89,60.87,60.89,25621.539463684727,60.87,60.89,60.87,60.89,25621.5395
2011-02-09 13:40:00,60.88,60.9,60.87,60.88,33546.84616219738,60.88,60.9,60.87,60.88,33546.8462
2011-02-09 13:50:00,60.88,60.89,60.84,60.88,30398.43665182933,60.88,60.89,60.84,60.88,30398.4367
2011-02-09 14:00:00,60.87,60.87,60.73,60.73,159266.0948865487,60.87,60.87,60.73,60.73,159266.0949
2011-02-09 14:10:00,60.74,60.79,60.73,60.78,40060.79687330366,60.74,60.79,60.73,60.78,40060.7969
2011-02-09 14:20:00,60.79,60.8,60.76,60.78,61665.40006513951,60.79,60.8,60.76,60.78,61665.4001
2011-02-09 14:30:00,60.76,60.8,60.73,60.73,49288.89371403757,60.76,60.8,60.73,60.73,49288.8937
2011-02-09 14:40:00,60.74,60.79,60.71,60.73,44837.69406144827,60.74,60.79,60.71,60.73,44837.6941
2011-02-09 14:50:00,60.72,60.79,60.66,60.76,31375.52925849528,60.72,60.79,60.66,60.76,31375.5293
2011-02-09 15:00:00,60.75,60.79,60.75,60.77,39083.70426663772,60.75,60.79,60.75,60.77,39083.7043
2011-02-09 15:10:00,60.77,60.79,60.76,60.78,34741.070459233524,60.77,60.79,60.76,60.78,34741.0705
2011-02-09 15:20:00,60.77,60.85,60.77,60.8,60145.47823254804,60.77,60.85,60.77,60.8,60145.4782
2011-02-09 15:30:00,60.81,60.84,60.78,60.79,104874.6064488112,60.81,60.84,60.78,60.79,104874.6064
2011-02-09 15:40:00,60.8,60.8,60.74,60.77,123656.49766583434,60.8,60.8,60.74,60.77,123656.4977
2011-02-09 15:50:00,60.77,60.82,60.71,60.79,120182.39061991098,60.77,60.82,60.71,60.79,120182.3906
2011-02-10 09:30:00,60.79,61.06,60.64,60.97,56237.10780588427,60.79,61.06,60.64,60.97,56237.1078
2011-02-10 09:40:00,61.01,61.01,60.72,60.77,35935.29475626968,61.01,61.01,60.72,60.77,35935.2948
2011-02-10 09:50:00,60.75,60.88,60.74,60.8,48203.23526218652,60.75,60.88,60.74,60.8,48203.2353
2011-02-10 10:00:00,60.79,60.87,60.73,60.85,35066.76799478884,60.79,60.87,60.73,60.85,35066.768
2011-02-10 10:10:00,60.84,60.95,60.8,60.94,82944.30572142004,60.84,60.95,60.8,60.94,82944.3057
2011-02-10 10:20:00,60.93,60.95,60.89,60.94,203886.6572576268,60.93,60.95,60.89,60.94,203886.6573
2011-02-10 10:30:00,60.93,60.94,60.87,60.91,30289.87080664423,60.93,60.94,60.87,60.91,30289.8708
2011-02-10 10:40:00,60.92,60.94,60.83,60.92,23667.35425035284,60.92,60.94,60.83,60.92,23667.3543
2011-02-10 10:50:00,60.93,60.93,60.76,60.76,27358.592986646403,60.93,60.93,60.76,60.76,27358.593
2011-02-10 11:00:00,60.77,60.93,60.75,60.85,25078.7102377592,60.77,60.93,60.75,60.85,25078.7102
2011-02-10 11:10:00,60.84,60.9,60.8,60.88,38432.30919552709,60.84,60.9,60.8,60.88,38432.3092
2011-02-10 11:20:00,60.9,60.93,60.86,60.93,14222.125719248725,60.9,60.93,60.86,60.93,14222.1257
2011-02-10 11:30:00,60.94,60.94,60.87,60.87,24535.88101183368,60.94,60.94,60.87,60.87,24535.881
2011-02-10 11:40:00,60.87,60.94,60.83,60.83,22038.86657257627,60.87,60.94,60.83,60.83,22038.8666
2011-02-10 11:50:00,60.84,60.86,60.8,60.83,13570.730648138097,60.84,60.86,60.8,60.83,13570.7306
2011-02-10 12:00:00,60.84,60.85,60.79,60.82,6513.950711106286,60.84,60.85,60.79,60.82,6513.9507
2011-02-10 12:10:00,60.83,60.92,60.82,60.92,20844.642275540114,60.83,60.92,60.82,60.92,20844.6423
2011-02-10 12:20:00,60.91,60.93,60.91,60.92,20627.510585169905,60.91,60.93,60.91,60.92,20627.5106
2011-02-10 12:30:00,60.92,60.93,60.79,60.81,23667.35425035284,60.92,60.93,60.79,60.81,23667.3543
2011-02-10 12:40:00,60.81,60.89,60.8,60.87,12702.203886657258,60.81,60.89,60.8,60.87,12702.2039
2011-02-10 12:50:00,60.87,60.88,60.8,60.81,17587.666919986972,60.87,60.88,60.8,60.81,17587.6669
2011-02-10 13:00:00,60.82,60.85,60.78,60.85,14222.125719248725,60.82,60.85,60.78,60.85,14222.1257
2011-02-10 13:10:00,60.84,60.86,60.79,60.84,18890.45706220823,60.84,60.86,60.79,60.84,18890.4571
2011-02-10 13:20:00,60.84,60.85,60.76,60.77,20193.24720442949,60.84,60.85,60.76,60.77,20193.2472
2011-02-10 13:30:00,60.78,60.84,60.75,60.84,18239.0619910976,60.78,60.84,60.75,60.84,18239.062
2011-02-10 13:40:00,60.84,61.07,60.83,61.04,76864.61839105417,60.84,61.07,60.83,61.04,76864.6184
2011-02-10 13:50:00,61.04,61.06,61.01,61.02,16610.57431332103,61.04,61.06,61.01,61.02,16610.5743
2011-02-10 14:00:00,61.0,61.11,61.0,61.08,28118.55390294213,61.0,61.11,61.0,61.08,28118.5539
2011-02-10 14:10:00,61.1,61.11,61.03,61.03,20844.642275540114,61.1,61.11,61.03,61.03,20844.6423
2011-02-10 14:20:00,61.03,61.08,61.03,61.07,17370.535229616762,61.03,61.08,61.03,61.07,17370.5352
2011-02-10 14:30:00,61.07,61.08,61.04,61.07,27032.895451091088,61.07,61.08,61.04,61.07,27032.8955
2011-02-10 14:40:00,61.07,61.08,61.01,61.01,18347.627836282707,61.07,61.08,61.01,61.01,18347.6278
2011-02-10 14:50:00,61.02,61.02,60.91,60.91,72739.1162740202,61.02,61.02,60.91,60.91,72739.1163
2011-02-10 15:00:00,60.91,60.98,60.9,60.92,53848.659211811966,60.91,60.98,60.9,60.92,53848.6592
2011-02-10 15:10:00,60.92,60.95,60.88,60.89,57105.63456736511,60.92,60.95,60.88,60.89,57105.6346
2011-02-10 15:20:00,60.9,60.98,60.89,60.96,32026.924329605907,60.9,60.98,60.89,60.96,32026.9243
2011-02-10 15:30:00,60.96,60.99,60.95,60.97,50591.68385625882,60.96,60.99,60.95,60.97,50591.6839
2011-02-10 15:40:00,60.96,60.99,60.95,60.98,88372.59798067529,60.96,60.99,60.95,60.98,88372.598
2011-02-10 15:50:00,60.98,61.02,60.79,61.02,170122.67940505917,60.98,61.02,60.79,61.02,170122.6794
2011-02-11 09:30:00,60.65,60.72,60.41,60.54,45923.35251329932,60.65,60.72,60.41,60.54,45923.3525
2011-02-11 09:40:00,60.56,60.65,60.23,60.41,59928.34654217783,60.56,60.65,60.23,60.41,59928.3465
2011-02-11 09:50:00,60.41,60.61,60.41,60.59,75561.82824883291,60.41,60.61,60.41,60.59,75561.8282
2011-02-11 10:00:00,60.6,60.75,60.56,60.7,39409.40180219303,60.6,60.75,60.56,60.7,39409.4018
2011-02-11 10:10:00,60.7,60.76,60.62,60.71,30181.304961459125,60.7,60.76,60.62,60.71,30181.305
2011-02-11 10:20:00,60.71,60.76,60.6,60.76,23667.35425035284,60.71,60.76,60.6,60.76,23667.3543
2011-02-11 10:30:00,60.75,60.75,60.65,60.71,18564.75952665292,60.75,60.75,60.65,60.71,18564.7595
2011-02-11 10:40:00,60.73,60.77,60.61,60.62,38323.74335034198,60.73,60.77,60.61,60.62,38323.7434
2011-02-11 10:50:00,60.63,60.7,60.55,60.67,32786.88524590164,60.63,60.7,60.55,60.67,32786.8852
2011-02-11 11:00:00,60.67,60.74,60.64,60.66,55585.71273477364,60.67,60.74,60.64,60.66,55585.7127
2011-02-11 11:10:00,60.66,60.66,60.53,60.56,48311.801107371626,60.66,60.66,60.53,60.56,48311.8011
2011-02-11 11:20:00,60.55,60.58,60.54,60.56,27901.422212571924,60.55,60.58,60.54,60.56,27901.4222
2011-02-11 11:30:00,60.56,60.58,60.53,60.56,20084.681359244383,60.56,60.58,60.53,60.56,20084.6814
2011-02-11 11:40:00,60.56,60.57,60.54,60.55,23993.05178590816,60.56,60.57,60.54,60.55,23993.0518
2011-02-11 11:50:00,60.55,60.57,60.51,60.52,22798.827488872,60.55,60.57,60.51,60.52,22798.8275
2011-02-11 12:00:00,60.52,60.57,60.52,60.53,14547.82325480404,60.52,60.57,60.52,60.53,14547.8233
2011-02-11 12:10:00,60.53,60.56,60.52,60.56,16067.745087395506,60.53,60.56,60.52,60.56,16067.7451
2011-02-11 12:20:00,60.56,60.57,60.52,60.53,15850.613397025296,60.56,60.57,60.52,60.53,15850.6134
2011-02-11 12:30:00,60.53,60.59,60.53,60.55,28335.685593312344,60.53,60.59,60.53,60.55,28335.6856
2011-02-11 12:40:00,60.54,60.68,60.54,60.66,43752.03560959722,60.54,60.68,60.54,60.66,43752.0356
2011-02-11 12:50:00,60.67,60.7,60.66,60.69,4885.463033329715,60.67,60.7,60.66,60.69,4885.463
2011-02-11 13:00:00,60.69,60.74,60.68,60.74,9119.5309955488,60.69,60.74,60.68,60.74,9119.531
2011-02-11 13:10:00,60.73,60.78,60.69,60.71,15850.613397025296,60.73,60.78,60.69,60.71,15850.6134
2011-02-11 13:20:00,60.72,60.86,60.72,60.85,13136.467267397677,60.72,60.86,60.72,60.85,13136.4673
2011-02-11 13:30:00,60.86,60.87,60.8,60.85,12919.335577027468,60.86,60.87,60.8,60.85,12919.3356
2011-02-11 13:40:00,60.86,60.87,60.83,60.86,7599.609162957334,60.86,60.87,60.83,60.86,7599.6092
2011-02-11 13:50:00,60.86,60.89,60.86,60.87,11833.67712517642,60.86,60.89,60.86,60.87,11833.6771
2011-02-11 14:00:00,60.87,60.89,60.75,60.79,21061.773965910324,60.87,60.89,60.75,60.79,21061.774
2011-02-11 14:10:00,60.79,60.79,60.74,60.75,7491.043317772229,60.79,60.79,60.74,60.75,7491.0433
2011-02-11 14:20:00,60.75,60.79,60.74,60.77,11073.716208880687,60.75,60.79,60.74,60.77,11073.7162
2011-02-11 14:30:00,60.78,60.79,60.74,60.79,21387.47150146564,60.78,60.79,60.74,60.79,21387.4715
2011-02-11 14:40:00,60.79,60.81,60.74,60.75,16502.008468135926,60.79,60.81,60.74,60.75,16502.0085
2011-02-11 14:50:00,60.74,60.74,60.65,60.72,38432.30919552709,60.74,60.74,60.65,60.72,38432.3092
2011-02-11 15:00:00,60.71,60.74,60.65,60.7,25730.10530886983,60.71,60.74,60.65,60.7,25730.1053
2011-02-11 15:10:00,60.71,60.72,60.63,60.65,25078.7102377592,60.71,60.72,60.63,60.65,25078.7102
2011-02-11 15:20:00,60.65,60.7,60.65,60.65,15959.1792422104,60.65,60.7,60.65,60.65,15959.1792
2011-02-11 15:30:00,60.66,60.69,60.45,60.63,89241.12474215613,60.66,60.69,60.45,60.63,89241.1247
2011-02-11 15:40:00,60.63,60.69,60.62,60.67,52003.03984366518,60.63,60.69,60.62,60.67,52003.0398
2011-02-11 15:50:00,60.65,60.72,60.59,60.63,118228.2054065791,60.65,60.72,60.59,60.63,118228.2054
2011-02-14 09:30:00,60.48,60.88,60.48,60.76,84138.5300184562,60.48,60.88,60.48,60.76,84138.53
2011-02-14 09:40:00,60.76,60.79,60.63,60.69,48311.801107371626,60.76,60.79,60.63,60.69,48311.8011
2011-02-14 09:50:00,60.66,60.74,60.61,60.63,36369.5581370101,60.66,60.74,60.61,60.63,36369.5581
2011-02-14 10:00:00,60.64,60.72,60.61,60.66,22255.99826294648,60.64,60.72,60.61,60.66,22255.9983
2011-02-14 10:10:00,60.64,60.73,60.64,60.7,34958.202149603734,60.64,60.73,60.64,60.7,34958.2021
2011-02-14 10:20:00,60.71,60.73,60.65,60.65,32026.924329605907,60.71,60.73,60.65,60.65,32026.9243
2011-02-14 10:30:00,60.67,60.78,60.65,60.66,33112.58278145696,60.67,60.78,60.65,60.66,33112.5828
2011-02-14 10:40:00,60.67,60.77,60.65,60.77,18890.45706220823,60.67,60.77,60.65,60.77,18890.4571
2011-02-14 10:50:00,60.77,60.79,60.73,60.76,25621.539463684727,60.77,60.79,60.73,60.76,25621.5395
2011-02-14 11:00:00,60.77,60.79,60.75,60.79,18781.891217023127,60.77,60.79,60.75,60.79,18781.8912
2011-02-14 11:10:00,60.79,60.98,60.77,60.98,29421.344045163394,60.79,60.98,60.77,60.98,29421.344
2011-02-14 11:20:00,60.97,61.01,60.96,61.01,25947.23699924004,60.97,61.01,60.96,61.01,25947.237
2011-02-14 11:30:00,61.01,61.13,61.0,61.11,22473.12995331669,61.01,61.13,61.0,61.11,22473.13
2011-02-14 11:40:00,61.11,61.25,61.11,61.22,33004.01693627185,61.11,61.25,61.11,61.22,33004.0169
2011-02-14 11:50:00,61.23,61.35,61.18,61.35,42014.98208663554,61.23,61.35,61.18,61.35,42014.9821
2011-02-14 12:00:00,61.35,61.42,61.31,61.41,62425.360981435246,61.35,61.42,61.31,61.41,62425.361
2011-02-14 12:10:00,61.4,61.43,61.39,61.41,43969.16729996744,61.4,61.43,61.39,61.41,43969.1673
2011-02-14 12:20:00,61.41,61.49,61.41,61.46,36803.82151775052,61.41,61.49,61.41,61.46,36803.8215
2011-02-14 12:30:00,61.46,61.48,61.46,61.48,15524.915861469985,61.46,61.48,61.46,61.48,15524.9159
2011-02-14 12:40:00,61.48,61.58,61.48,61.49,46249.05004885463,61.48,61.58,61.48,61.49,46249.05
2011-02-14 12:50:00,61.49,61.51,61.44,61.47,26164.368689610248,61.49,61.51,61.44,61.47,26164.3687
2011-02-14 13:00:00,61.48,61.5,61.44,61.48,39626.53349256324,61.48,61.5,61.44,61.48,39626.5335
2011-02-14 13:10:00,61.49,61.56,61.48,61.55,51025.94723699924,61.49,61.56,61.48,61.55,51025.9472
2011-02-14 13:20:00,61.56,61.62,61.55,61.58,47768.9718814461,61.56,61.62,61.55,61.58,47768.9719
2011-02-14 13:30:00,61.58,61.59,61.58,61.59,19433.28628813376,61.58,61.59,61.58,61.59,19433.2863
2011-02-14 13:40:00,61.59,61.6,61.57,61.6,21604.60319183585,61.59,61.6,61.57,61.6,21604.6032
2011-02-14 13:50:00,61.59,61.65,61.59,61.63,33763.97785256759,61.59,61.65,61.59,61.63,33763.9779
2011-02-14 14:00:00,61.63,61.66,61.58,61.66,18673.325371838026,61.63,61.66,61.58,61.66,18673.3254
2011-02-14 14:10:00,61.65,61.7,61.63,61.7,91195.309955488,61.65,61.7,61.63,61.7,91195.31
2011-02-14 14:20:00,61.7,61.71,61.69,61.71,54825.75181847791,61.7,61.71,61.69,61.71,54825.7518
2011-02-14 14:30:00,61.7,61.79,61.7,61.78,54500.0542829226,61.7,61.79,61.7,61.78,54500.0543
2011-02-14 14:40:00,61.78,61.85,61.77,61.83,39843.66518293345,61.78,61.85,61.77,61.83,39843.6652
2011-02-14 14:50:00,61.84,61.84,61.74,61.76,29747.041580718706,61.84,61.84,61.74,61.76,29747.0416
2011-02-14 15:00:00,61.76,61.85,61.75,61.79,61448.2683747693,61.76,61.85,61.75,61.79,61448.2684
2011-02-14 15:10:00,61.78,61.83,61.77,61.82,40820.7577895994,61.78,61.83,61.77,61.82,40820.7578
2011-02-14 15:20:00,61.82,61.88,61.82,61.83,42666.377157746174,61.82,61.88,61.82,61.83,42666.3772
2011-02-14 15:30:00,61.83,61.86,61.73,61.74,101617.63109325808,61.83,61.86,61.73,61.74,101617.6311
2011-02-14 15:40:00,61.73,61.76,61.7,61.72,119422.42970361524,61.73,61.76,61.7,61.72,119422.4297
2011-02-14 15:50:00,61.73,61.98,61.72,61.96,181739.22483986532,61.73,61.98,61.72,61.96,181739.2248
2011-02-15 09:30:00,61.6,61.78,61.6,61.69,73390.51134513083,61.6,61.78,61.6,61.69,73390.5113
2011-02-15 09:40:00,61.69,61.7,61.47,61.56,85332.75431549235,61.69,61.7,61.47,61.56,85332.7543
2011-02-15 09:50:00,61.57,61.58,61.49,61.52,103680.38215177506,61.57,61.58,61.49,61.52,103680.3822
2011-02-15 10:00:00,61.52,61.54,61.5,61.5,40060.79687330366,61.52,61.54,61.5,61.5,40060.7969
2011-02-15 10:10:00,61.5,61.54,61.45,61.49,44294.86483552275,61.5,61.54,61.45,61.49,44294.8648
2011-02-15 10:20:00,61.49,61.62,61.49,61.61,41037.889479969606,61.49,61.62,61.49,61.61,41037.8895
2011-02-15 10:30:00,61.62,61.64,61.59,61.62,41689.28455108023,61.62,61.64,61.59,61.62,41689.2846
2011-02-15 10:40:00,61.63,61.63,61.59,61.6,29095.64650960808,61.63,61.63,61.59,61.6,29095.6465
2011-02-15 10:50:00,61.6,61.65,61.58,61.58,65790.9021821735,61.6,61.65,61.58,61.58,65790.9022
2011-02-15 11:00:00,61.6,61.65,61.58,61.62,36478.1239821952,61.6,61.65,61.58,61.62,36478.124
2011-02-15 11:10:00,61.61,61.75,61.59,61.73,34958.202149603734,61.61,61.75,61.59,61.73,34958.2021
2011-02-15 11:20:00,61.73,61.84,61.67,61.68,86309.8469221583,61.73,61.84,61.67,61.68,86309.8469
2011-02-15 11:30:00,61.68,61.69,61.61,61.63,50157.4204755184,61.68,61.69,61.61,61.63,50157.4205
2011-02-15 11:40:00,61.63,61.68,61.62,61.67,29312.77819997829,61.63,61.68,61.62,61.67,29312.7782
2011-02-15 11:50:00,61.68,61.69,61.64,61.67,32895.45109108675,61.68,61.69,61.64,61.67,32895.4511
2011-02-15 12:00:00,61.66,61.79,61.65,61.79,29312.77819997829,61.66,61.79,61.65,61.79,29312.7782
2011-02-15 12:10:00,61.79,61.79,61.69,61.71,53848.659211811966,61.79,61.79,61.69,61.71,53848.6592
2011-02-15 12:20:00,61.7,61.86,61.7,61.86,16176.31093258061,61.7,61.86,61.7,61.86,16176.3109
2011-02-15 12:30:00,61.85,61.89,61.76,61.82,38106.61165997177,61.85,61.89,61.76,61.82,38106.6117
2011-02-15 12:40:00,61.82,61.82,61.74,61.74,33221.14862664206,61.82,61.82,61.74,61.74,33221.1486
2011-02-15 12:50:00,61.74,61.82,61.7,61.71,83704.26663771577,61.74,61.82,61.7,61.71,83704.2666
2011-02-15 13:00:00,61.71,61.73,61.69,61.7,28769.948974052764,61.71,61.73,61.69,61.7,28769.949
2011-02-15 13:10:00,61.7,61.75,61.69,61.69,16176.31093258061,61.7,61.75,61.69,61.69,16176.3109
2011-02-15 13:20:00,61.69,61.73,61.69,61.72,20301.8130496146,61.69,61.73,61.69,61.72,20301.813
2011-02-15 13:30:00,61.7,61.72,61.67,61.67,19324.72044294865,61.7,61.72,61.67,61.67,19324.7204
2011-02-15 13:40:00,61.67,61.7,61.62,61.62,114319.83497991532,61.67,61.7,61.62,61.62,114319.835
2011-02-15 13:50:00,61.62,61.63,61.59,61.6,25730.10530886983,61.62,61.63,61.59,61.6,25730.1053
2011-02-15 14:00:00,61.6,61.63,61.6,61.61,40169.36271848877,61.6,61.63,61.6,61.61,40169.3627
2011-02-15 14:10:00,61.6,61.64,61.58,61.61,65682.33633698839,61.6,61.64,61.58,61.61,65682.3363
2011-02-15 14:20:00,61.62,61.63,61.59,61.61,53848.659211811966,61.62,61.63,61.59,61.61,53848.6592
2011-02-15 14:30:00,61.61,61.64,61.59,61.64,69590.70676365215,61.61,61.64,61.59,61.64,69590.7068
2011-02-15 14:40:00,61.64,61.71,61.62,61.62,77624.57930734991,61.64,61.71,61.62,61.62,77624.5793
2011-02-15 14:50:00,61.63,61.7,61.61,61.63,67310.82401476496,61.63,61.7,61.61,61.63,67310.824
2011-02-15 15:00:00,61.62,61.68,61.6,61.68,38432.30919552709,61.62,61.68,61.6,61.68,38432.3092
2011-02-15 15:10:00,61.68,61.78,61.68,61.7,25621.539463684727,61.68,61.78,61.68,61.7,25621.5395
2011-02-15 15:20:00,61.7,61.71,61.6,61.64,40495.06025404408,61.7,61.71,61.6,61.64,40495.0603
2011-02-15 15:30:00,61.65,61.73,61.58,61.58,116816.84941917274,61.65,61.73,61.58,61.58,116816.8494
2011-02-15 15:40:00,61.58,61.75,61.57,61.69,156769.0804472913,61.58,61.75,61.57,61.69,156769.0804
2011-02-15 15:50:00,61.69,61.81,61.59,61.81,199109.7600694821,61.69,61.81,61.59,61.81,199109.7601
2011-02-16 09:30:00,61.87,61.93,61.56,61.93,54065.790902182176,61.87,61.93,61.56,61.93,54065.7909
2011-02-16 09:40:00,61.87,62.0,61.81,61.86,31375.52925849528,61.87,62.0,61.81,61.86,31375.5293
2011-02-16 09:50:00,61.88,61.99,61.81,61.98,34089.675388122894,61.88,61.99,61.81,61.98,34089.6754
2011-02-16 10:00:00,61.99,61.99,61.79,61.8,41906.41624145044,61.99,61.99,61.79,61.8,41906.4162
2011-02-16 10:10:00,61.79,62.07,61.79,62.06,41037.889479969606,61.79,62.07,61.79,62.06,41037.8895
2011-02-16 10:20:00,62.05,62.14,62.01,62.01,53740.09336662686,62.05,62.14,62.01,62.01,53740.0934
2011-02-16 10:30:00,62.02,62.02,61.91,61.95,39192.27011182282,62.02,62.02,61.91,61.95,39192.2701
2011-02-16 10:40:00,61.96,62.03,61.89,62.03,30289.87080664423,61.96,62.03,61.89,62.03,30289.8708
2011-02-16 10:50:00,62.02,62.13,62.02,62.07,28769.948974052764,62.02,62.13,62.02,62.07,28769.949
2011-02-16 11:00:00,62.08,62.16,61.99,62.0,39626.53349256324,62.08,62.16,61.99,62.0,39626.5335
2011-02-16 11:10:00,62.04,62.05,61.96,62.0,27467.158831831508,62.04,62.05,61.96,62.0,27467.1588
2011-02-16 11:20:00,62.01,62.01,61.88,61.91,40929.3236347845,62.01,62.01,61.88,61.91,40929.3236
2011-02-16 11:30:00,61.92,61.95,61.86,61.94,16610.57431332103,61.92,61.95,61.86,61.94,16610.5743
2011-02-16 11:40:00,61.94,61.99,61.93,61.97,15959.1792422104,61.94,61.99,61.93,61.97,15959.1792
2011-02-16 11:50:00,61.97,62.01,61.97,62.01,19216.154597763543,61.97,62.01,61.97,62.01,19216.1546
2011-02-16 12:00:00,62.02,62.02,61.92,61.92,33872.54369775269,62.02,62.02,61.92,61.92,33872.5437
2011-02-16 12:10:00,61.92,61.99,61.92,61.93,25621.539463684727,61.92,61.99,61.92,61.93,25621.5395
2011-02-16 12:20:00,61.95,62.01,61.93,62.01,20193.24720442949,61.95,62.01,61.93,62.01,20193.2472
2011-02-16 12:30:00,62.0,62.01,61.95,61.98,19758.98382368907,62.0,62.01,61.95,61.98,19758.9838
2011-02-16 12:40:00,61.97,62.0,61.97,61.97,13787.862338508306,61.97,62.0,61.97,61.97,13787.8623
2011-02-16 12:50:00,61.97,61.97,61.91,61.94,39409.40180219303,61.97,61.97,61.91,61.94,39409.4018
2011-02-16 13:00:00,61.94,61.94,61.9,61.91,32895.45109108675,61.94,61.94,61.9,61.91,32895.4511
2011-02-16 13:10:00,61.92,61.93,61.88,61.9,27032.895451091088,61.92,61.93,61.88,61.9,27032.8955
2011-02-16 13:20:00,61.91,61.92,61.87,61.87,17044.837694061447,61.91,61.92,61.87,61.87,17044.8377
2011-02-16 13:30:00,61.88,61.93,61.88,61.91,13027.901422212572,61.88,61.93,61.88,61.91,13027.9014
2011-02-16 13:40:00,61.92,61.93,61.81,61.89,92823.79763326458,61.92,61.93,61.81,61.89,92823.7976
2011-02-16 13:50:00,61.9,61.93,61.89,61.93,16827.70600369124,61.9,61.93,61.89,61.93,16827.706
2011-02-16 14:00:00,61.93,61.96,61.83,61.85,54282.92259255239,61.93,61.96,61.83,61.85,54282.9226
2011-02-16 14:10:00,61.85,61.93,61.74,61.86,48963.19617848225,61.85,61.93,61.74,61.86,48963.1962
2011-02-16 14:20:00,61.84,61.91,61.83,61.9,16719.140158506136,61.84,61.91,61.83,61.9,16719.1402
2011-02-16 14:30:00,61.91,62.02,61.9,62.01,29855.60742590381,61.91,62.02,61.9,62.01,29855.6074
2011-02-16 14:40:00,62.02,62.05,62.0,62.04,14113.55987406362,62.02,62.05,62.0,62.04,14113.5599
2011-02-16 14:50:00,62.04,62.04,61.94,61.97,33329.71447182717,62.04,62.04,61.94,61.97,33329.7145
2011-02-16 15:00:00,61.97,62.01,61.97,61.99,25295.84192812941,61.97,62.01,61.97,61.99,25295.8419
2011-02-16 15:10:00,61.99,61.99,61.93,61.96,23450.22255998263,61.99,61.99,61.93,61.96,23450.2226
2011-02-16 15:20:00,61.97,61.97,61.92,61.94,40169.36271848877,61.97,61.97,61.92,61.94,40169.3627
2011-02-16 15:30:00,61.94,61.96,61.88,61.95,117576.81033546849,61.94,61.96,61.88,61.95,117576.8103
2011-02-16 15:40:00,61.95,62.0,61.92,61.94,72087.72120290957,61.95,62.0,61.92,61.94,72087.7212
2011-02-16 15:50:00,61.95,62.05,61.93,62.05,187818.91217023128,61.95,62.05,61.93,62.05,187818.9122
2011-02-17 09:30:00,61.72,61.92,61.43,61.78,56019.97611551406,61.72,61.92,61.43,61.78,56019.9761
2011-02-17 09:40:00,61.78,61.9,61.67,61.7,83487.13494734556,61.78,61.9,61.67,61.7,83487.1349
2011-02-17 09:50:00,61.69,61.95,61.68,61.95,15199.218325914668,61.69,61.95,61.68,61.95,15199.2183
2011-02-17 10:00:00,61.98,62.04,61.77,61.81,34632.50461404842,61.98,62.04,61.77,61.81,34632.5046
2011-02-17 10:10:00,61.79,61.81,61.71,61.74,27358.592986646403,61.79,61.81,61.71,61.74,27358.593
2011-02-17 10:20:00,61.76,61.93,61.76,61.88,21604.60319183585,61.76,61.93,61.76,61.88,21604.6032
2011-02-17 10:30:00,61.89,61.99,61.89,61.91,11399.413744436,61.89,61.99,61.89,61.91,11399.4137
2011-02-17 10:40:00,61.9,62.05,61.88,62.05,11073.716208880687,61.9,62.05,61.88,62.05,11073.7162
2011-02-17 10:50:00,62.05,62.1,62.03,62.1,11725.111279991315,62.05,62.1,62.03,62.1,11725.1113
2011-02-17 11:00:00,62.13,62.17,62.11,62.14,10748.018673325372,62.13,62.17,62.11,62.14,10748.0187
2011-02-17 11:10:00,62.14,62.37,62.14,62.34,19216.154597763543,62.14,62.37,62.14,62.34,19216.1546
2011-02-17 11:20:00,62.35,62.42,62.26,62.41,25187.276082944307,62.35,62.42,62.26,62.41,25187.2761
2011-02-17 11:30:00,62.42,62.43,62.32,62.36,14764.95494517425,62.42,62.43,62.32,62.36,14764.9549
2011-02-17 11:40:00,62.37,62.37,62.31,62.32,8468.135924438173,62.37,62.37,62.31,62.32,8468.1359
2011-02-17 11:50:00,62.32,62.32,62.19,62.26,59928.34654217783,62.32,62.32,62.19,62.26,59928.3465
2011-02-17 12:00:00,62.24,62.28,62.23,62.26,14004.994028878516,62.24,62.28,62.23,62.26,14004.994
2011-02-17 12:10:00,62.27,62.28,62.23,62.25,14113.55987406362,62.27,62.28,62.23,62.25,14113.5599
2011-02-17 12:20:00,62.26,62.28,62.22,62.24,9770.92606665943,62.26,62.28,62.22,62.24,9770.9261
2011-02-17 12:30:00,62.25,62.28,62.2,62.26,13353.598957767888,62.25,62.28,62.2,62.26,13353.599
2011-02-17 12:40:00,62.27,62.28,62.23,62.24,12159.374660731732,62.27,62.28,62.23,62.24,12159.3747
2011-02-17 12:50:00,62.25,62.28,62.17,62.17,28552.817283682554,62.25,62.28,62.17,62.17,28552.8173
2011-02-17 13:00:00,62.17,62.19,62.17,62.17,16719.140158506136,62.17,62.19,62.17,62.17,16719.1402
2011-02-17 13:10:00,62.17,62.18,62.15,62.17,15742.04755184019,62.17,62.18,62.15,62.17,15742.0476
2011-02-17 13:20:00,62.16,62.18,62.12,62.17,14004.994028878516,62.16,62.18,62.12,62.17,14004.994
2011-02-17 13:30:00,62.17,62.19,62.17,62.17,23233.09086961242,62.17,62.19,62.17,62.17,23233.0909
2011-02-17 13:40:00,62.17,62.19,62.16,62.17,32461.187710346327,62.17,62.19,62.16,62.17,32461.1877
2011-02-17 13:50:00,62.18,62.32,62.17,62.3,12159.374660731732,62.18,62.32,62.17,62.3,12159.3747
2011-02-17 14:00:00,62.3,62.36,62.25,62.26,39952.23102811856,62.3,62.36,62.25,62.26,39952.231
2011-02-17 14:10:00,62.27,62.36,62.26,62.34,14982.086635544458,62.27,62.36,62.26,62.34,14982.0866
2011-02-17 14:20:00,62.33,62.33,62.26,62.27,10856.584518510475,62.33,62.33,62.26,62.27,10856.5845
2011-02-17 14:30:00,62.26,62.35,62.26,62.34,18673.325371838026,62.26,62.35,62.26,62.34,18673.3254
2011-02-17 14:40:00,62.35,62.38,62.34,62.38,21821.73488220606,62.35,62.38,62.34,62.38,21821.7349
2011-02-17 14:50:00,62.37,62.5,62.37,62.5,39300.83595700793,62.37,62.5,62.37,62.5,39300.836
2011-02-17 15:00:00,62.5,62.57,62.49,62.57,42014.98208663554,62.5,62.57,62.49,62.57,42014.9821
2011-02-17 15:10:00,62.57,62.59,62.46,62.47,24861.578547388992,62.57,62.59,62.46,62.47,24861.5785
2011-02-17 15:20:00,62.46,62.5,62.42,62.42,28769.948974052764,62.46,62.5,62.42,62.42,28769.949
2011-02-17 15:30:00,62.42,62.42,62.37,62.38,30724.13418738465,62.42,62.42,62.37,62.38,30724.1342
2011-02-17 15:40:00,62.38,62.43,62.34,62.36,42340.67962219086,62.38,62.43,62.34,62.36,42340.6796
2011-02-17 15:50:00,62.36,62.36,62.25,62.32,107263.05504288353,62.36,62.36,62.25,62.32,107263.055
2011-02-18 09:30:00,62.21,62.34,62.05,62.28,374117.90250787104,62.21,62.34,62.05,62.28,374117.9025
2011-02-18 09:40:00,62.31,62.37,62.26,62.36,20627.510585169905,62.31,62.37,62.26,62.36,20627.5106
2011-02-18 09:50:00,62.36,62.42,62.28,62.39,46249.05004885463,62.36,62.42,62.28,62.39,46249.05
2011-02-18 10:00:00,62.38,62.52,62.33,62.33,30615.568342199545,62.38,62.52,62.33,62.33,30615.5683
2011-02-18 10:10:00,62.33,62.4,62.31,62.35,18564.75952665292,62.33,62.4,62.31,62.35,18564.7595
2011-02-18 10:20:00,62.35,62.35,62.25,62.26,31484.09510368038,62.35,62.35,62.25,62.26,31484.0951
2011-02-18 10:30:00,62.25,62.28,62.19,62.21,25947.23699924004,62.25,62.28,62.19,62.21,25947.237
2011-02-18 10:40:00,62.21,62.27,62.18,62.18,43643.46976441212,62.21,62.27,62.18,62.18,43643.4698
2011-02-18 10:50:00,62.17,62.18,62.03,62.04,25512.97361849962,62.17,62.18,62.03,62.04,25512.9736
2011-02-18 11:00:00,62.04,62.16,61.96,61.97,107154.4891976984,62.04,62.16,61.96,61.97,107154.4892
2011-02-18 11:10:00,61.97,61.99,61.87,61.95,277602.8661383129,61.97,61.99,61.87,61.95,277602.8661
2011-02-18 11:20:00,61.94,61.96,61.88,61.93,93258.061014005,61.94,61.96,61.88,61.93,93258.061
2011-02-18 11:30:00,61.93,61.99,61.93,61.94,30398.43665182933,61.93,61.99,61.93,61.94,30398.4367
2011-02-18 11:40:00,61.93,61.94,61.83,61.86,17804.798610357182,61.93,61.94,61.83,61.86,17804.7986
2011-02-18 11:50:00,61.86,61.86,61.83,61.85,25187.276082944307,61.86,61.86,61.83,61.85,25187.2761
2011-02-18 12:00:00,61.85,61.93,61.84,61.93,18999.022907393333,61.85,61.93,61.84,61.93,18999.0229
2011-02-18 12:10:00,61.93,61.96,61.9,61.93,13245.033112582782,61.93,61.96,61.9,61.93,13245.0331
2011-02-18 12:20:00,61.93,61.98,61.88,61.96,26490.066225165563,61.93,61.98,61.88,61.96,26490.0662
2011-02-18 12:30:00,61.96,61.97,61.96,61.97,15199.218325914668,61.96,61.97,61.96,61.97,15199.2183
2011-02-18 12:40:00,61.97,62.05,61.96,62.04,11507.979589621104,61.97,62.05,61.96,62.04,11507.9796
2011-02-18 12:50:00,62.05,62.14,62.04,62.11,26598.632070350668,62.05,62.14,62.04,62.11,26598.6321
2011-02-18 13:00:00,62.13,62.15,62.06,62.09,19976.11551405928,62.13,62.15,62.06,62.09,19976.1155
2011-02-18 13:10:00,62.09,62.16,62.08,62.09,15307.784171099773,62.09,62.16,62.08,62.09,15307.7842
2011-02-18 13:20:00,62.08,62.16,62.08,62.15,10639.452828140267,62.08,62.16,62.08,62.15,10639.4528
2011-02-18 13:30:00,62.15,62.17,62.01,62.06,22690.261643686896,62.15,62.17,62.01,62.06,22690.2616
2011-02-18 13:40:00,62.08,62.08,61.97,62.02,30941.26587775486,62.08,62.08,61.97,62.02,30941.2659
2011-02-18 13:50:00,62.0,62.13,62.0,62.04,23667.35425035284,62.0,62.13,62.0,62.04,23667.3543
2011-02-18 14:00:00,62.04,62.04,62.02,62.02,14547.82325480404,62.04,62.04,62.02,62.02,14547.8233
2011-02-18 14:10:00,62.02,62.04,61.99,61.99,14547.82325480404,62.02,62.04,61.99,61.99,14547.8233
2011-02-18 14:20:00,61.98,62.05,61.91,61.96,28227.11974812724,61.98,62.05,61.91,61.96,28227.1197
2011-02-18 14:30:00,61.95,62.0,61.92,61.95,24318.749321463467,61.95,62.0,61.92,61.95,24318.7493
2011-02-18 14:40:00,61.95,62.17,61.95,62.17,19324.72044294865,61.95,62.17,61.95,62.17,19324.7204
2011-02-18 14:50:00,62.17,62.23,62.17,62.21,20953.20812072522,62.17,62.23,62.17,62.21,20953.2081
2011-02-18 15:00:00,62.21,62.23,62.18,62.21,22581.69579850179,62.21,62.23,62.18,62.21,22581.6958
2011-02-18 15:10:00,62.2,62.23,62.17,62.21,17261.969384431657,62.2,62.23,62.17,62.21,17261.9694
2011-02-18 15:20:00,62.2,62.24,62.17,62.22,19324.72044294865,62.2,62.24,62.17,62.22,19324.7204
2011-02-18 15:30:00,62.21,62.28,62.21,62.25,85984.14938660298,62.21,62.28,62.21,62.25,85984.1494
2011-02-18 15:40:00,62.24,62.34,62.24,62.25,70350.66767994789,62.24,62.34,62.24,62.25,70350.6677
2011-02-18 15:50:00,62.25,62.36,62.23,62.29,131907.5018999023,62.25,62.36,62.23,62.29,131907.5019
2011-02-22 09:30:00,61.99,62.62,61.93,62.57,102920.42123547933,61.99,62.62,61.93,62.57,102920.4212
2011-02-22 09:40:00,62.56,62.56,61.99,62.26,41689.28455108023,62.56,62.56,61.99,62.26,41689.2846
2011-02-22 09:50:00,62.26,62.61,62.25,62.61,94777.98284659648,62.26,62.61,62.25,62.61,94777.9828
2011-02-22 10:00:00,62.62,62.63,62.31,62.4,48746.06448811204,62.62,62.63,62.31,62.4,48746.0645
2011-02-22 10:10:00,62.4,62.63,62.34,62.58,35935.29475626968,62.4,62.63,62.34,62.58,35935.2948
2011-02-22 10:20:00,62.58,62.62,62.55,62.58,30832.700032569755,62.58,62.62,62.55,62.58,30832.7
2011-02-22 10:30:00,62.58,62.59,62.51,62.57,30615.568342199545,62.58,62.59,62.51,62.57,30615.5683
2011-02-22 10:40:00,62.55,62.63,62.54,62.61,29095.64650960808,62.55,62.63,62.54,62.61,29095.6465
2011-02-22 10:50:00,62.61,62.63,62.55,62.56,63619.58527847139,62.61,62.63,62.55,62.56,63619.5853
2011-02-22 11:00:00,62.57,62.63,62.5,62.62,35501.03137552926,62.57,62.63,62.5,62.62,35501.0314
2011-02-22 11:10:00,62.63,62.63,62.46,62.48,41472.15286071002,62.63,62.63,62.46,62.48,41472.1529
2011-02-22 11:20:00,62.49,62.63,62.45,62.62,61773.965910324616,62.49,62.63,62.45,62.62,61773.9659
2011-02-22 11:30:00,62.59,62.63,62.55,62.59,39843.66518293345,62.59,62.63,62.55,62.59,39843.6652
2011-02-22 11:40:00,62.59,62.63,62.53,62.6,40820.7577895994,62.59,62.63,62.53,62.6,40820.7578
2011-02-22 11:50:00,62.6,62.77,62.56,62.7,113234.17652806429,62.6,62.77,62.56,62.7,113234.1765
2011-02-22 12:00:00,62.71,62.75,62.63,62.73,42883.508848116384,62.71,62.75,62.63,62.73,42883.5088
2011-02-22 12:10:00,62.74,62.8,62.66,62.78,30724.13418738465,62.74,62.8,62.66,62.78,30724.1342
2011-02-22 12:20:00,62.77,62.78,62.52,62.53,43317.7722288568,62.77,62.78,62.52,62.53,43317.7722
2011-02-22 12:30:00,62.54,62.6,62.45,62.46,24644.446857018786,62.54,62.6,62.45,62.46,24644.4469
2011-02-22 12:40:00,62.47,62.49,62.22,62.22,49397.45955922267,62.47,62.49,62.22,62.22,49397.4596
2011-02-22 12:50:00,62.23,62.26,62.15,62.16,43426.33807404191,62.23,62.26,62.15,62.16,43426.3381
2011-02-22 13:00:00,62.16,62.17,62.13,62.17,23775.920095537946,62.16,62.17,62.13,62.17,23775.9201
2011-02-22 13:10:00,62.16,62.17,62.04,62.13,30724.13418738465,62.16,62.17,62.04,62.13,30724.1342
2011-02-22 13:20:00,62.12,62.16,62.01,62.15,22364.564108131584,62.12,62.16,62.01,62.15,22364.5641
2011-02-22 13:30:00,62.16,62.17,62.12,62.16,17804.798610357182,62.16,62.17,62.12,62.16,17804.7986
2011-02-22 13:40:00,62.17,62.17,61.9,61.93,53197.264140701336,62.17,62.17,61.9,61.93,53197.2641
2011-02-22 13:50:00,61.94,62.12,61.93,62.12,62533.92682662035,61.94,62.12,61.93,62.12,62533.9268
2011-02-22 14:00:00,62.13,62.17,61.99,62.02,34306.807078493104,62.13,62.17,61.99,62.02,34306.8071
2011-02-22 14:10:00,62.02,62.03,61.93,61.95,49940.288785148194,62.02,62.03,61.93,61.95,49940.2888
2011-02-22 14:20:00,61.96,62.05,61.91,62.01,38432.30919552709,61.96,62.05,61.91,62.01,38432.3092
2011-02-22 14:30:00,62.03,62.17,62.03,62.15,20518.944739984803,62.03,62.17,62.03,62.15,20518.9447
2011-02-22 14:40:00,62.15,62.17,62.09,62.15,77733.14515253501,62.15,62.17,62.09,62.15,77733.1452
2011-02-22 14:50:00,62.14,62.17,62.07,62.08,28552.817283682554,62.14,62.17,62.07,62.08,28552.8173
2011-02-22 15:00:00,62.07,62.07,61.93,61.95,52654.43491477581,62.07,62.07,61.93,61.95,52654.4349
2011-02-22 15:10:00,61.94,62.02,61.88,61.88,41146.45532515471,61.94,62.02,61.88,61.88,41146.4553
2011-02-22 15:20:00,61.88,61.9,61.81,61.85,44946.25990663337,61.88,61.9,61.81,61.85,44946.2599
2011-02-22 15:30:00,61.84,61.87,61.79,61.82,59819.780696992726,61.84,61.87,61.79,61.82,59819.7807
2011-02-22 15:40:00,61.82,61.93,61.82,61.83,67419.38985995007,61.82,61.93,61.82,61.83,67419.3899
2011-02-22 15:50:00,61.83,61.93,61.78,61.82,174139.61567690806,61.83,61.93,61.78,61.82,174139.6157
2011-02-23 09:30:00,61.85,61.87,61.57,61.63,71219.19444142873,61.85,61.87,61.57,61.63,71219.1944
2011-02-23 09:40:00,61.63,61.71,61.48,61.68,70459.233525133,61.63,61.71,61.48,61.68,70459.2335
2011-02-23 09:50:00,61.68,61.97,61.68,61.87,87829.76875474976,61.68,61.97,61.68,61.87,87829.7688
2011-02-23 10:00:00,61.9,61.95,61.85,61.93,87721.20290956466,61.9,61.95,61.85,61.93,87721.2029
2011-02-23 10:10:00,61.93,62.2,61.9,62.19,68070.7849310607,61.93,62.2,61.9,62.19,68070.7849
2011-02-23 10:20:00,62.18,62.3,62.17,62.17,47009.010965150366,62.18,62.3,62.17,62.17,47009.011
2011-02-23 10:30:00,62.17,62.24,61.99,62.06,60905.439148843776,62.17,62.24,61.99,62.06,60905.4391
2011-02-23 10:40:00,62.06,62.12,61.98,62.03,34741.070459233524,62.06,62.12,61.98,62.03,34741.0705
2011-02-23 10:50:00,62.03,62.22,61.94,62.17,29421.344045163394,62.03,62.22,61.94,62.17,29421.344
2011-02-23 11:00:00,62.18,62.24,62.08,62.17,45706.22082292911,62.18,62.24,62.08,62.17,45706.2208
2011-02-23 11:10:00,62.16,62.25,62.1,62.16,55694.27857995874,62.16,62.25,62.1,62.16,55694.2786
2011-02-23 11:20:00,62.16,62.24,62.13,62.17,68939.31169254152,62.16,62.24,62.13,62.17,68939.3117
2011-02-23 11:30:00,62.17,62.17,61.96,62.04,216914.55867983933,62.17,62.17,61.96,62.04,216914.5587
2011-02-23 11:40:00,62.02,62.13,62.02,62.05,37780.91412441646,62.02,62.13,62.02,62.05,37780.9141
2011-02-23 11:50:00,62.06,62.15,62.05,62.1,55694.27857995874,62.06,62.15,62.05,62.1,55694.2786
2011-02-23 12:00:00,62.09,62.12,62.01,62.07,57105.63456736511,62.09,62.12,62.01,62.07,57105.6346
2011-02-23 12:10:00,62.07,62.15,62.05,62.05,76104.65747475844,62.07,62.15,62.05,62.05,76104.6575
2011-02-23 12:20:00,62.04,62.2,62.01,62.15,43317.7722288568,62.04,62.2,62.01,62.15,43317.7722
2011-02-23 12:30:00,62.14,62.17,62.1,62.13,30072.73911627402,62.14,62.17,62.1,62.13,30072.7391
2011-02-23 12:40:00,62.13,62.16,62.03,62.04,44077.73314515254,62.13,62.16,62.03,62.04,44077.7331
2011-02-23 12:50:00,62.05,62.17,62.02,62.12,46791.87927478016,62.05,62.17,62.02,62.12,46791.8793
2011-02-23 13:00:00,62.11,62.12,61.93,61.94,28118.55390294213,62.11,62.12,61.93,61.94,28118.5539
2011-02-23 13:10:00,61.94,61.95,61.78,61.83,31049.831722939965,61.94,61.95,61.78,61.83,31049.8317
2011-02-23 13:20:00,61.84,61.92,61.8,61.9,39409.40180219303,61.84,61.92,61.8,61.9,39409.4018
2011-02-23 13:30:00,61.89,61.9,61.72,61.75,41037.889479969606,61.89,61.9,61.72,61.75,41037.8895
2011-02-23 13:40:00,61.75,61.76,61.71,61.72,63728.1511236565,61.75,61.76,61.71,61.72,63728.1511
2011-02-23 13:50:00,61.72,61.82,61.65,61.79,32461.187710346327,61.72,61.82,61.65,61.79,32461.1877
2011-02-23 14:00:00,61.77,61.92,61.77,61.92,36803.82151775052,61.77,61.92,61.77,61.92,36803.8215
2011-02-23 14:10:00,61.92,61.95,61.87,61.92,55368.58104440344,61.92,61.95,61.87,61.92,55368.581
2011-02-23 14:20:00,61.92,61.96,61.82,61.83,34632.50461404842,61.92,61.96,61.82,61.83,34632.5046
2011-02-23 14:30:00,61.84,61.97,61.8,61.8,51568.77646292477,61.84,61.97,61.8,61.8,51568.7765
2011-02-23 14:40:00,61.81,61.85,61.69,61.7,34958.202149603734,61.81,61.85,61.69,61.7,34958.2021
2011-02-23 14:50:00,61.7,61.74,61.63,61.73,62099.66344587993,61.7,61.74,61.63,61.73,62099.6634
2011-02-23 15:00:00,61.72,61.76,61.7,61.73,49940.288785148194,61.72,61.76,61.7,61.73,49940.2888
2011-02-23 15:10:00,61.72,61.76,61.69,61.74,67636.52155032028,61.72,61.76,61.69,61.74,67636.5216
2011-02-23 15:20:00,61.74,61.87,61.74,61.8,48854.63033329714,61.74,61.87,61.74,61.8,48854.6303
2011-02-23 15:30:00,61.81,61.81,61.68,61.75,74584.73564216698,61.81,61.81,61.68,61.75,74584.7356
2011-02-23 15:40:00,61.75,61.75,61.55,61.69,81098.68635327327,61.75,61.75,61.55,61.69,81098.6864
2011-02-23 15:50:00,61.69,61.71,61.49,61.49,199869.72098577788,61.69,61.71,61.49,61.49,199869.721
2011-02-24 09:30:00,61.93,62.0,61.7,61.79,118336.7712517642,61.93,62.0,61.7,61.79,118336.7713
2011-02-24 09:40:00,61.79,61.79,61.55,61.56,65790.9021821735,61.79,61.79,61.55,61.56,65790.9022
2011-02-24 09:50:00,61.55,61.72,61.52,61.64,62751.05851699055,61.55,61.72,61.52,61.64,62751.0585
2011-02-24 10:00:00,61.64,61.98,61.56,61.96,52220.17153403539,61.64,61.98,61.56,61.96,52220.1715
2011-02-24 10:10:00,61.96,62.17,61.94,62.17,60579.74161328846,61.96,62.17,61.94,62.17,60579.7416
2011-02-24 10:20:00,62.17,62.38,62.17,62.32,37129.51905330584,62.17,62.38,62.17,62.32,37129.5191
2011-02-24 10:30:00,62.32,62.32,62.06,62.21,67636.52155032028,62.32,62.32,62.06,62.21,67636.5216
2011-02-24 10:40:00,62.21,62.24,62.0,62.06,35609.597220714364,62.21,62.24,62.0,62.06,35609.5972
2011-02-24 10:50:00,62.05,62.11,61.91,61.95,27684.29052220172,62.05,62.11,61.91,61.95,27684.2905
2011-02-24 11:00:00,61.97,62.23,61.9,62.22,24970.144392574097,61.97,62.23,61.9,62.22,24970.1444
2011-02-24 11:10:00,62.21,62.3,62.11,62.25,70893.49690587341,62.21,62.3,62.11,62.25,70893.4969
2011-02-24 11:20:00,62.26,62.31,62.14,62.23,24753.012702203887,62.26,62.31,62.14,62.23,24753.0127
2011-02-24 11:30:00,62.25,62.32,62.22,62.28,23884.48594072305,62.25,62.32,62.22,62.28,23884.4859
2011-02-24 11:40:00,62.28,62.33,62.15,62.24,35175.333839973944,62.28,62.33,62.15,62.24,35175.3338
2011-02-24 11:50:00,62.24,62.25,62.05,62.05,39192.27011182282,62.24,62.25,62.05,62.05,39192.2701
2011-02-24 12:00:00,62.05,62.1,61.98,62.03,35283.89968515905,62.05,62.1,61.98,62.03,35283.8997
2011-02-24 12:10:00,62.03,62.05,61.96,62.05,24970.144392574097,62.03,62.05,61.96,62.05,24970.1444
2011-02-24 12:20:00,62.04,62.05,61.93,61.98,27250.02714146129,62.04,62.05,61.93,61.98,27250.0271
2011-02-24 12:30:00,61.98,62.02,61.9,62.01,23667.35425035284,61.98,62.02,61.9,62.01,23667.3543
2011-02-24 12:40:00,62.02,62.04,61.82,61.86,32135.49017479101,62.02,62.04,61.82,61.86,32135.4902
2011-02-24 12:50:00,61.88,62.06,61.86,62.06,24861.578547388992,61.88,62.06,61.86,62.06,24861.5785
2011-02-24 13:00:00,62.04,62.09,62.0,62.04,20627.510585169905,62.04,62.09,62.0,62.04,20627.5106
2011-02-24 13:10:00,62.02,62.11,62.02,62.08,19216.154597763543,62.02,62.11,62.02,62.08,19216.1546
2011-02-24 13:20:00,62.07,62.12,61.93,61.93,20301.8130496146,62.07,62.12,61.93,61.93,20301.813
2011-02-24 13:30:00,61.92,62.05,61.88,62.04,48094.669417001416,61.92,62.05,61.88,62.04,48094.6694
2011-02-24 13:40:00,62.04,62.04,61.69,61.71,58082.72717403105,62.04,62.04,61.69,61.71,58082.7272
2011-02-24 13:50:00,61.71,61.74,61.58,61.72,39517.96764737814,61.71,61.74,61.58,61.72,39517.9676
2011-02-24 14:00:00,61.72,61.94,61.72,61.93,33221.14862664206,61.72,61.94,61.72,61.93,33221.1486
2011-02-24 14:10:00,61.93,62.03,61.91,62.03,21278.90565628053,61.93,62.03,61.91,62.03,21278.9057
2011-02-24 14:20:00,62.03,62.09,61.93,62.04,26055.802844425143,62.03,62.09,61.93,62.04,26055.8028
2011-02-24 14:30:00,62.04,62.13,61.97,62.05,46683.31342959505,62.04,62.13,61.97,62.05,46683.3134
2011-02-24 14:40:00,62.05,62.06,61.91,62.0,35609.597220714364,62.05,62.06,61.91,62.0,35609.5972
2011-02-24 14:50:00,61.99,62.03,61.94,62.03,33438.28031701227,61.99,62.03,61.94,62.03,33438.2803
2011-02-24 15:00:00,62.02,62.13,61.99,62.1,51894.47399848008,62.02,62.13,61.99,62.1,51894.474
2011-02-24 15:10:00,62.1,62.17,62.05,62.14,32678.319400716537,62.1,62.17,62.05,62.14,32678.3194
2011-02-24 15:20:00,62.15,62.22,62.14,62.16,43426.33807404191,62.15,62.22,62.14,62.16,43426.3381
2011-02-24 15:30:00,62.16,62.28,62.14,62.21,46140.484203669526,62.16,62.28,62.14,62.21,46140.4842
2011-02-24 15:40:00,62.21,62.24,62.08,62.09,60905.439148843776,62.21,62.24,62.08,62.09,60905.4391
2011-02-24 15:50:00,62.08,62.09,61.9,61.95,210834.87134947343,62.08,62.09,61.9,61.95,210834.8713
2011-02-25 09:30:00,62.1,62.21,62.04,62.18,42014.98208663554,62.1,62.21,62.04,62.18,42014.9821
2011-02-25 09:40:00,62.2,62.33,62.15,62.29,26272.93453479536,62.2,62.33,62.15,62.29,26272.9345
2011-02-25 09:50:00,62.31,62.44,62.28,62.43,32569.75355553143,62.31,62.44,62.28,62.43,32569.7536
2011-02-25 10:00:00,62.44,62.69,62.43,62.68,71653.45782216915,62.44,62.69,62.43,62.68,71653.4578
2011-02-25 10:10:00,62.68,62.77,62.6,62.77,26381.50037998045,62.68,62.77,62.6,62.77,26381.5004
2011-02-25 10:20:00,62.75,62.81,62.65,62.78,23015.95917924221,62.75,62.81,62.65,62.78,23015.9592
2011-02-25 10:30:00,62.79,62.81,62.59,62.79,34523.938768863314,62.79,62.81,62.59,62.79,34523.9388
2011-02-25 10:40:00,62.79,62.87,62.66,62.83,69373.57507328194,62.79,62.87,62.66,62.83,69373.5751
2011-02-25 10:50:00,62.83,62.85,62.63,62.63,39735.09933774835,62.83,62.85,62.63,62.63,39735.0993
2011-02-25 11:00:00,62.63,62.65,62.56,62.62,25838.671154054937,62.63,62.65,62.56,62.62,25838.6712
2011-02-25 11:10:00,62.62,62.73,62.6,62.67,24753.012702203887,62.62,62.73,62.6,62.67,24753.0127
2011-02-25 11:20:00,62.69,62.69,62.42,62.45,37889.47996960156,62.69,62.69,62.42,62.45,37889.48
2011-02-25 11:30:00,62.45,62.45,62.34,62.44,42014.98208663554,62.45,62.45,62.34,62.44,42014.9821
2011-02-25 11:40:00,62.45,62.46,62.18,62.26,44511.99652589296,62.45,62.46,62.18,62.26,44511.9965
2011-02-25 11:50:00,62.25,62.28,62.18,62.28,26272.93453479536,62.25,62.28,62.18,62.28,26272.9345
2011-02-25 12:00:00,62.27,62.28,62.24,62.26,23233.09086961242,62.27,62.28,62.24,62.26,23233.0909
2011-02-25 12:10:00,62.26,62.32,62.25,62.32,18456.19368146781,62.26,62.32,62.25,62.32,18456.1937
2011-02-25 12:20:00,62.32,62.36,62.25,62.32,33872.54369775269,62.32,62.36,62.25,62.32,33872.5437
2011-02-25 12:30:00,62.33,62.44,62.29,62.42,18456.19368146781,62.33,62.44,62.29,62.42,18456.1937
2011-02-25 12:40:00,62.43,62.43,62.31,62.4,25295.84192812941,62.43,62.43,62.31,62.4,25295.8419
2011-02-25 12:50:00,62.4,62.54,62.38,62.54,13570.730648138097,62.4,62.54,62.38,62.54,13570.7306
2011-02-25 13:00:00,62.54,62.54,62.47,62.54,19867.549668874173,62.54,62.54,62.47,62.54,19867.5497
2011-02-25 13:10:00,62.53,62.55,62.44,62.51,23450.22255998263,62.53,62.55,62.44,62.51,23450.2226
2011-02-25 13:20:00,62.51,62.52,62.4,62.52,23015.95917924221,62.51,62.52,62.4,62.52,23015.9592
2011-02-25 13:30:00,62.52,62.55,62.45,62.55,20627.510585169905,62.52,62.55,62.45,62.55,20627.5106
2011-02-25 13:40:00,62.56,62.62,62.43,62.62,25295.84192812941,62.56,62.62,62.43,62.62,25295.8419
2011-02-25 13:50:00,62.62,62.63,62.52,62.57,15959.1792422104,62.62,62.63,62.52,62.57,15959.1792
2011-02-25 14:00:00,62.58,62.6,62.44,62.59,29747.041580718706,62.58,62.6,62.44,62.59,29747.0416
2011-02-25 14:10:00,62.59,62.61,62.51,62.51,23450.22255998263,62.59,62.61,62.51,62.51,23450.2226
2011-02-25 14:20:00,62.52,62.53,62.38,62.44,38975.13842145261,62.52,62.53,62.38,62.44,38975.1384
2011-02-25 14:30:00,62.44,62.55,62.41,62.45,22473.12995331669,62.44,62.55,62.41,62.45,22473.13
2011-02-25 14:40:00,62.43,62.51,62.4,62.4,37780.91412441646,62.43,62.51,62.4,62.4,37780.9141
2011-02-25 14:50:00,62.4,62.48,62.34,62.48,29855.60742590381,62.4,62.48,62.34,62.48,29855.6074
2011-02-25 15:00:00,62.49,62.55,62.4,62.49,36803.82151775052,62.49,62.55,62.4,62.49,36803.8215
2011-02-25 15:10:00,62.49,62.52,62.42,62.46,23667.35425035284,62.49,62.52,62.42,62.46,23667.3543
2011-02-25 15:20:00,62.45,62.49,62.3,62.49,47117.57681033547,62.45,62.49,62.3,62.49,47117.5768
2011-02-25 15:30:00,62.48,62.51,62.34,62.41,65356.63880143307,62.48,62.51,62.34,62.41,65356.6388
2011-02-25 15:40:00,62.41,62.42,62.26,62.39,58408.42470958637,62.41,62.42,62.26,62.39,58408.4247
2011-02-25 15:50:00,62.4,62.49,62.28,62.43,118336.7712517642,62.4,62.49,62.28,62.43,118336.7713
2011-02-28 09:30:00,62.45,62.87,62.4,62.87,65030.94126587776,62.45,62.87,62.4,62.87,65030.9413
2011-02-28 09:40:00,62.87,62.95,62.75,62.88,48963.19617848225,62.87,62.95,62.75,62.88,48963.1962
2011-02-28 09:50:00,62.87,62.89,62.59,62.59,50483.11801107372,62.87,62.89,62.59,62.59,50483.118
2011-02-28 10:00:00,62.54,62.79,62.53,62.74,55042.88350884812,62.54,62.79,62.53,62.74,55042.8835
2011-02-28 10:10:00,62.75,62.92,62.74,62.91,36260.992291824994,62.75,62.92,62.74,62.91,36260.9923
2011-02-28 10:20:00,62.91,63.08,62.88,63.07,42883.508848116384,62.91,63.08,62.88,63.07,42883.5088
2011-02-28 10:30:00,63.08,63.1,62.94,62.94,56671.37118662469,63.08,63.1,62.94,62.94,56671.3712
2011-02-28 10:40:00,62.93,62.98,62.84,62.91,39952.23102811856,62.93,62.98,62.84,62.91,39952.231
2011-02-28 10:50:00,62.91,62.93,62.84,62.93,23884.48594072305,62.91,62.93,62.84,62.93,23884.4859
2011-02-28 11:00:00,62.93,63.05,62.93,63.0,24101.61763109326,62.93,63.05,62.93,63.0,24101.6176
2011-02-28 11:10:00,62.99,63.04,62.95,63.04,27032.895451091088,62.99,63.04,62.95,63.04,27032.8955
2011-02-28 11:20:00,63.06,63.08,62.97,62.97,65139.50711106286,63.06,63.08,62.97,62.97,65139.5071
2011-02-28 11:30:00,62.98,62.98,62.84,62.9,32569.75355553143,62.98,62.98,62.84,62.9,32569.7536
2011-02-28 11:40:00,62.93,63.03,62.92,63.03,28769.948974052764,62.93,63.03,62.92,63.03,28769.949
2011-02-28 11:50:00,63.04,63.08,63.0,63.0,26598.632070350668,63.04,63.08,63.0,63.0,26598.6321
2011-02-28 12:00:00,63.0,63.04,62.96,63.04,26381.50037998045,63.0,63.04,62.96,63.04,26381.5004
2011-02-28 12:10:00,63.04,63.08,63.04,63.06,23124.52502442732,63.04,63.08,63.04,63.06,23124.525
2011-02-28 12:20:00,63.06,63.07,63.04,63.06,16393.44262295082,63.06,63.07,63.04,63.06,16393.4426
2011-02-28 12:30:00,63.06,63.09,63.02,63.05,38323.74335034198,63.06,63.09,63.02,63.05,38323.7434
2011-02-28 12:40:00,63.03,63.08,62.93,62.94,44837.69406144827,63.03,63.08,62.93,62.94,44837.6941
2011-02-28 12:50:00,62.94,62.99,62.91,62.93,47768.9718814461,62.94,62.99,62.91,62.93,47768.9719
2011-02-28 13:00:00,62.92,62.92,62.68,62.81,40386.49440885898,62.92,62.92,62.68,62.81,40386.4944
2011-02-28 13:10:00,62.81,62.87,62.78,62.86,39735.09933774835,62.81,62.87,62.78,62.86,39735.0993
2011-02-28 13:20:00,62.85,62.87,62.82,62.84,52003.03984366518,62.85,62.87,62.82,62.84,52003.0398
2011-02-28 13:30:00,62.84,62.87,62.79,62.85,28118.55390294213,62.84,62.87,62.79,62.85,28118.5539
2011-02-28 13:40:00,62.86,62.87,62.85,62.86,27358.592986646403,62.86,62.87,62.85,62.86,27358.593
2011-02-28 13:50:00,62.87,62.87,62.79,62.82,28661.38312886766,62.87,62.87,62.79,62.82,28661.3831
2011-02-28 14:00:00,62.82,62.87,62.8,62.84,34306.807078493104,62.82,62.87,62.8,62.84,34306.8071
2011-02-28 14:10:00,62.85,62.87,62.79,62.84,36803.82151775052,62.85,62.87,62.79,62.84,36803.8215
2011-02-28 14:20:00,62.84,62.84,62.77,62.84,34741.070459233524,62.84,62.84,62.77,62.84,34741.0705
2011-02-28 14:30:00,62.84,62.87,62.8,62.82,32678.319400716537,62.84,62.87,62.8,62.82,32678.3194
2011-02-28 14:40:00,62.83,62.87,62.81,62.84,29421.344045163394,62.83,62.87,62.81,62.84,29421.344
2011-02-28 14:50:00,62.84,62.84,62.82,62.84,29312.77819997829,62.84,62.84,62.82,62.84,29312.7782
2011-02-28 15:00:00,62.84,62.84,62.78,62.8,56888.5028769949,62.84,62.84,62.78,62.8,56888.5029
2011-02-28 15:10:00,62.81,62.87,62.8,62.87,47117.57681033547,62.81,62.87,62.8,62.87,47117.5768
2011-02-28 15:20:00,62.87,62.94,62.85,62.94,63076.75605254587,62.87,62.94,62.85,62.94,63076.7561
2011-02-28 15:30:00,62.93,63.02,62.92,63.02,57539.89794810553,62.93,63.02,62.92,63.02,57539.8979
2011-02-28 15:40:00,63.01,63.02,62.87,62.89,85767.01769623277,63.01,63.02,62.87,62.89,85767.0177
2011-02-28 15:50:00,62.89,63.05,62.88,63.0,191510.1509065248,62.89,63.05,62.88,63.0,191510.1509
2011-03-01 09:30:00,63.01,63.16,62.87,63.13,63185.32189773097,63.01,63.16,62.87,63.13,63185.3219
2011-03-01 09:40:00,63.13,63.29,63.02,63.24,62316.79513625014,63.13,63.29,63.02,63.24,62316.7951
2011-03-01 09:50:00,63.27,63.46,63.26,63.42,80664.42297253285,63.27,63.46,63.26,63.42,80664.423
2011-03-01 10:00:00,63.43,63.74,63.31,63.72,130821.84344805124,63.43,63.74,63.31,63.72,130821.8434
2011-03-01 10:10:00,63.72,63.83,63.45,63.51,96949.29975029857,63.72,63.83,63.45,63.51,96949.2998
2011-03-01 10:20:00,63.5,63.76,63.5,63.67,79144.50113994138,63.5,63.76,63.5,63.67,79144.5011
2011-03-01 10:30:00,63.63,63.8,63.61,63.8,67310.82401476496,63.63,63.8,63.61,63.8,67310.824
2011-03-01 10:40:00,63.79,64.01,63.76,63.96,134404.51633915972,63.79,64.01,63.76,63.96,134404.5163
2011-03-01 10:50:00,63.96,64.01,63.76,63.99,97817.8265117794,63.96,64.01,63.76,63.99,97817.8265
2011-03-01 11:00:00,64.01,64.09,63.95,64.09,107805.88426880904,64.01,64.09,63.95,64.09,107805.8843
2011-03-01 11:10:00,64.09,64.21,64.05,64.21,78384.54022364564,64.09,64.21,64.05,64.21,78384.5402
2011-03-01 11:20:00,64.21,64.29,64.11,64.15,119096.73216805993,64.21,64.29,64.11,64.15,119096.7322
2011-03-01 11:30:00,64.15,64.27,64.13,64.19,67636.52155032028,64.15,64.27,64.13,64.19,67636.5216
2011-03-01 11:40:00,64.18,64.31,64.15,64.26,54282.92259255239,64.18,64.31,64.15,64.26,54282.9226
2011-03-01 11:50:00,64.25,64.27,64.13,64.15,98794.91911844534,64.25,64.27,64.13,64.15,98794.9191
2011-03-01 12:00:00,64.15,64.26,64.07,64.26,112365.64976658345,64.15,64.26,64.07,64.26,112365.6498
2011-03-01 12:10:00,64.26,64.36,64.23,64.34,77841.71099772012,64.26,64.36,64.23,64.34,77841.711
2011-03-01 12:20:00,64.33,64.48,64.31,64.47,177070.8934969059,64.33,64.48,64.31,64.47,177070.8935
2011-03-01 12:30:00,64.46,64.64,64.45,64.62,221474.3241776137,64.46,64.64,64.45,64.62,221474.3242
2011-03-01 12:40:00,64.62,64.77,64.62,64.72,80772.98881771795,64.62,64.77,64.62,64.72,80772.9888
2011-03-01 12:50:00,64.71,64.78,64.64,64.71,112148.51807621322,64.71,64.78,64.64,64.71,112148.5181
2011-03-01 13:00:00,64.71,64.92,64.67,64.92,93149.49516881988,64.71,64.92,64.67,64.92,93149.4952
2011-03-01 13:10:00,64.91,64.99,64.9,64.98,125610.6828791662,64.91,64.99,64.9,64.98,125610.6829
2011-03-01 13:20:00,64.97,64.99,64.9,64.98,99989.14341548148,64.97,64.99,64.9,64.98,99989.1434
2011-03-01 13:30:00,64.97,64.98,64.94,64.97,55585.71273477364,64.97,64.98,64.94,64.97,55585.7127
2011-03-01 13:40:00,64.98,65.12,64.97,65.07,135490.17479101077,64.98,65.12,64.97,65.07,135490.1748
2011-03-01 13:50:00,65.07,65.15,64.9,65.09,111279.99131473238,65.07,65.15,64.9,65.09,111279.9913
2011-03-01 14:00:00,65.08,65.1,64.75,64.84,83487.13494734556,65.08,65.1,64.75,64.84,83487.1349
2011-03-01 14:10:00,64.86,64.89,64.61,64.71,72521.98458364999,64.86,64.89,64.61,64.71,72521.9846
2011-03-01 14:20:00,64.71,64.82,64.52,64.59,105308.86982955162,64.71,64.82,64.52,64.59,105308.8698
2011-03-01 14:30:00,64.59,64.64,64.47,64.62,67636.52155032028,64.59,64.64,64.47,64.62,67636.5216
2011-03-01 14:40:00,64.62,64.83,64.59,64.83,52871.56660514602,64.62,64.83,64.59,64.83,52871.5666
2011-03-01 14:50:00,64.84,64.92,64.6,64.62,65899.4680273586,64.84,64.92,64.6,64.62,65899.468
2011-03-01 15:00:00,64.63,64.72,64.51,64.53,70133.53598957768,64.63,64.72,64.51,64.53,70133.536
2011-03-01 15:10:00,64.53,64.64,64.51,64.64,77516.0134621648,64.53,64.64,64.51,64.64,77516.0135
2011-03-01 15:20:00,64.64,64.73,64.62,64.62,88046.90044511997,64.64,64.73,64.62,64.62,88046.9004
2011-03-01 15:30:00,64.62,64.64,64.52,64.53,97057.86559548366,64.62,64.64,64.52,64.53,97057.8656
2011-03-01 15:40:00,64.54,64.61,64.44,64.51,120073.82477472589,64.54,64.61,64.44,64.51,120073.8248
2011-03-01 15:50:00,64.52,64.72,64.52,64.62,204538.0523287374,64.52,64.72,64.52,64.62,204538.0523
2011-03-02 09:30:00,64.23,64.48,63.56,64.33,197155.57485615023,64.23,64.48,63.56,64.33,197155.5749
2011-03-02 09:40:00,64.32,64.64,64.28,64.58,88264.03213549018,64.32,64.64,64.28,64.58,88264.0321
2011-03-02 09:50:00,64.57,64.64,64.5,64.55,71544.89197698404,64.57,64.64,64.5,64.55,71544.892
2011-03-02 10:00:00,64.56,64.61,64.47,64.52,87612.63706437955,64.56,64.61,64.47,64.52,87612.6371
2011-03-02 10:10:00,64.52,64.83,64.51,64.79,93692.32439474542,64.52,64.83,64.51,64.79,93692.3244
2011-03-02 10:20:00,64.76,64.87,64.64,64.84,66550.86309846923,64.76,64.87,64.64,64.84,66550.8631
2011-03-02 10:30:00,64.84,64.9,64.73,64.82,90218.21734882206,64.84,64.9,64.73,64.82,90218.2173
2011-03-02 10:40:00,64.82,64.86,64.57,64.62,76973.18423623928,64.82,64.86,64.57,64.62,76973.1842
2011-03-02 10:50:00,64.64,64.64,64.41,64.45,87178.37368363913,64.64,64.64,64.41,64.45,87178.3737
2011-03-02 11:00:00,64.47,64.69,64.43,64.59,47334.70850070568,64.47,64.69,64.43,64.59,47334.7085
2011-03-02 11:10:00,64.6,64.79,64.56,64.76,45489.0891325589,64.6,64.79,64.56,64.76,45489.0891
2011-03-02 11:20:00,64.76,64.77,64.61,64.62,38866.57257626751,64.76,64.77,64.61,64.62,38866.5726
2011-03-02 11:30:00,64.61,64.7,64.56,64.64,32461.187710346327,64.61,64.7,64.56,64.64,32461.1877
2011-03-02 11:40:00,64.64,64.73,64.48,64.52,34306.807078493104,64.64,64.73,64.48,64.52,34306.8071
2011-03-02 11:50:00,64.52,64.66,64.47,64.49,26815.76376072088,64.52,64.66,64.47,64.49,26815.7638
2011-03-02 12:00:00,64.48,64.62,64.48,64.59,25295.84192812941,64.48,64.62,64.48,64.59,25295.8419
2011-03-02 12:10:00,64.6,64.65,64.49,64.53,22147.43241776137,64.6,64.65,64.49,64.53,22147.4324
2011-03-02 12:20:00,64.53,64.64,64.52,64.56,21387.47150146564,64.53,64.64,64.52,64.56,21387.4715
2011-03-02 12:30:00,64.55,64.69,64.54,64.69,21061.773965910324,64.55,64.69,64.54,64.69,21061.774
2011-03-02 12:40:00,64.7,64.75,64.7,64.74,25295.84192812941,64.7,64.75,64.7,64.74,25295.8419
2011-03-02 12:50:00,64.74,64.82,64.73,64.77,23558.788405167736,64.74,64.82,64.73,64.77,23558.7884
2011-03-02 13:00:00,64.75,64.82,64.67,64.67,24427.31516664857,64.75,64.82,64.67,64.67,24427.3152
2011-03-02 13:10:00,64.66,64.67,64.54,64.55,21821.73488220606,64.66,64.67,64.54,64.55,21821.7349
2011-03-02 13:20:00,64.54,64.61,64.54,64.55,23341.65671479753,64.54,64.61,64.54,64.55,23341.6567
2011-03-02 13:30:00,64.56,64.6,64.52,64.52,20953.20812072522,64.56,64.6,64.52,64.52,20953.2081
2011-03-02 13:40:00,64.53,64.53,64.47,64.52,26924.329605905983,64.53,64.53,64.47,64.52,26924.3296
2011-03-02 13:50:00,64.51,64.54,64.46,64.52,28552.817283682554,64.51,64.54,64.46,64.52,28552.8173
2011-03-02 14:00:00,64.52,64.6,64.46,64.58,32135.49017479101,64.52,64.6,64.46,64.58,32135.4902
2011-03-02 14:10:00,64.58,64.7,64.52,64.53,34523.938768863314,64.58,64.7,64.52,64.53,34523.9388
2011-03-02 14:20:00,64.53,64.61,64.5,64.56,33546.84616219738,64.53,64.61,64.5,64.56,33546.8462
2011-03-02 14:30:00,64.56,64.65,64.52,64.62,26272.93453479536,64.56,64.65,64.52,64.62,26272.9345
2011-03-02 14:40:00,64.62,64.68,64.62,64.64,35501.03137552926,64.62,64.68,64.62,64.64,35501.0314
2011-03-02 14:50:00,64.64,64.64,64.53,64.61,42014.98208663554,64.64,64.64,64.53,64.61,42014.9821
2011-03-02 15:00:00,64.6,64.7,64.59,64.7,40495.06025404408,64.6,64.7,64.59,64.7,40495.0603
2011-03-02 15:10:00,64.7,64.72,64.63,64.65,31592.660948865487,64.7,64.72,64.63,64.65,31592.6609
2011-03-02 15:20:00,64.66,64.71,64.56,64.56,43969.16729996744,64.66,64.71,64.56,64.56,43969.1673
2011-03-02 15:30:00,64.56,64.57,64.47,64.48,55042.88350884812,64.56,64.57,64.47,64.48,55042.8835
2011-03-02 15:40:00,64.48,64.53,64.47,64.5,62751.05851699055,64.48,64.53,64.47,64.5,62751.0585
2011-03-02 15:50:00,64.49,64.52,64.46,64.51,121810.87829768757,64.49,64.52,64.46,64.51,121810.8783
2011-03-03 09:30:00,64.52,65.11,64.51,65.08,82618.60818586472,64.52,65.11,64.51,65.08,82618.6082
2011-03-03 09:40:00,65.08,65.4,64.99,65.37,48637.49864292693,65.08,65.4,64.99,65.37,48637.4986
2011-03-03 09:50:00,65.37,65.4,65.13,65.39,46791.87927478016,65.37,65.4,65.13,65.39,46791.8793
2011-03-03 10:00:00,65.37,65.47,65.13,65.17,57974.16132884595,65.37,65.47,65.13,65.17,57974.1613
2011-03-03 10:10:00,65.17,65.31,65.15,65.16,33763.97785256759,65.17,65.31,65.15,65.16,33763.9779
2011-03-03 10:20:00,65.19,65.26,64.97,65.17,36695.25567256541,65.19,65.26,64.97,65.17,36695.2557
2011-03-03 10:30:00,65.2,65.29,65.08,65.21,46031.91835848442,65.2,65.29,65.08,65.21,46031.9184
2011-03-03 10:40:00,65.2,65.48,65.2,65.34,89023.99305178592,65.2,65.48,65.2,65.34,89023.9931
2011-03-03 10:50:00,65.34,65.43,65.29,65.33,28118.55390294213,65.34,65.43,65.29,65.33,28118.5539
2011-03-03 11:00:00,65.34,65.51,65.31,65.51,28878.51481923787,65.34,65.51,65.31,65.51,28878.5148
2011-03-03 11:10:00,65.52,65.59,65.48,65.57,36478.1239821952,65.52,65.59,65.48,65.57,36478.124
2011-03-03 11:20:00,65.57,65.6,65.5,65.56,38540.87504071219,65.57,65.6,65.5,65.56,38540.875
2011-03-03 11:30:00,65.56,65.6,65.51,65.56,20193.24720442949,65.56,65.6,65.51,65.56,20193.2472
2011-03-03 11:40:00,65.55,65.59,65.52,65.55,21713.169037020954,65.55,65.59,65.52,65.55,21713.169
2011-03-03 11:50:00,65.55,65.71,65.5,65.67,36912.38736293562,65.55,65.71,65.5,65.67,36912.3874
2011-03-03 12:00:00,65.68,65.7,65.61,65.64,14873.520790359353,65.68,65.7,65.61,65.64,14873.5208
2011-03-03 12:10:00,65.64,65.74,65.61,65.67,17261.969384431657,65.64,65.74,65.61,65.67,17261.9694
2011-03-03 12:20:00,65.69,65.83,65.69,65.82,26055.802844425143,65.69,65.83,65.69,65.82,26055.8028
2011-03-03 12:30:00,65.81,65.82,65.77,65.78,21821.73488220606,65.81,65.82,65.77,65.78,21821.7349
2011-03-03 12:40:00,65.78,65.86,65.77,65.85,50591.68385625882,65.78,65.86,65.77,65.85,50591.6839
2011-03-03 12:50:00,65.86,65.95,65.81,65.88,32244.05601997612,65.86,65.95,65.81,65.88,32244.056
2011-03-03 13:00:00,65.89,66.09,65.88,66.07,67853.65324069049,65.89,66.09,65.88,66.07,67853.6532
2011-03-03 13:10:00,66.05,66.15,66.03,66.14,39843.66518293345,66.05,66.15,66.03,66.14,39843.6652
2011-03-03 13:20:00,66.14,66.27,66.13,66.22,63836.7169688416,66.14,66.27,66.13,66.22,63836.717
2011-03-03 13:30:00,66.21,66.25,66.07,66.07,36369.5581370101,66.21,66.25,66.07,66.07,36369.5581
2011-03-03 13:40:00,66.05,66.06,65.97,66.02,47334.70850070568,66.05,66.06,65.97,66.02,47334.7085
2011-03-03 13:50:00,66.02,66.03,65.9,65.9,18021.930300727392,66.02,66.03,65.9,65.9,18021.9303
2011-03-03 14:00:00,65.9,65.97,65.85,65.88,74801.8673325372,65.9,65.97,65.85,65.88,74801.8673
2011-03-03 14:10:00,65.88,65.95,65.87,65.94,26924.329605905983,65.88,65.95,65.87,65.94,26924.3296
2011-03-03 14:20:00,65.94,65.94,65.72,65.73,46900.44511996526,65.94,65.94,65.72,65.73,46900.4451
2011-03-03 14:30:00,65.73,65.86,65.69,65.84,26381.50037998045,65.73,65.86,65.69,65.84,26381.5004
2011-03-03 14:40:00,65.83,65.9,65.74,65.85,33981.1095429378,65.83,65.9,65.74,65.85,33981.1095
2011-03-03 14:50:00,65.85,65.98,65.82,65.94,31918.3584844208,65.85,65.98,65.82,65.94,31918.3585
2011-03-03 15:00:00,65.94,66.04,65.94,65.99,29095.64650960808,65.94,66.04,65.94,65.99,29095.6465
2011-03-03 15:10:00,65.99,66.03,65.92,65.96,38975.13842145261,65.99,66.03,65.92,65.96,38975.1384
2011-03-03 15:20:00,65.95,65.96,65.89,65.93,42666.377157746174,65.95,65.96,65.89,65.93,42666.3772
2011-03-03 15:30:00,65.92,65.93,65.83,65.91,74801.8673325372,65.92,65.93,65.83,65.91,74801.8673
2011-03-03 15:40:00,65.91,65.94,65.81,65.83,93149.49516881988,65.91,65.94,65.81,65.83,93149.4952
2011-03-03 15:50:00,65.82,65.84,65.75,65.78,147215.28607100208,65.82,65.84,65.75,65.78,147215.2861
2011-03-04 09:30:00,65.63,66.1,65.63,65.82,57974.16132884595,65.63,66.1,65.63,65.82,57974.1613
2011-03-04 09:40:00,65.89,65.94,65.79,65.81,19107.58875257844,65.89,65.94,65.79,65.81,19107.5888
2011-03-04 09:50:00,65.82,65.84,65.67,65.72,23015.95917924221,65.82,65.84,65.67,65.72,23015.9592
2011-03-04 10:00:00,65.74,65.77,65.49,65.64,36803.82151775052,65.74,65.77,65.49,65.64,36803.8215
2011-03-04 10:10:00,65.63,65.65,65.49,65.55,23124.52502442732,65.63,65.65,65.49,65.55,23124.525
2011-03-04 10:20:00,65.55,65.64,65.48,65.6,30832.700032569755,65.55,65.64,65.48,65.6,30832.7
2011-03-04 10:30:00,65.62,65.65,65.5,65.58,47660.406036261,65.62,65.65,65.5,65.58,47660.406
2011-03-04 10:40:00,65.58,65.59,65.43,65.54,41472.15286071002,65.58,65.59,65.43,65.54,41472.1529
2011-03-04 10:50:00,65.52,65.68,65.48,65.64,28227.11974812724,65.52,65.68,65.48,65.64,28227.1197
2011-03-04 11:00:00,65.64,65.68,65.49,65.5,29855.60742590381,65.64,65.68,65.49,65.5,29855.6074
2011-03-04 11:10:00,65.5,65.62,65.46,65.56,33546.84616219738,65.5,65.62,65.46,65.56,33546.8462
2011-03-04 11:20:00,65.56,65.61,65.55,65.58,16502.008468135926,65.56,65.61,65.55,65.58,16502.0085
2011-03-04 11:30:00,65.59,65.72,65.54,65.68,38540.87504071219,65.59,65.72,65.54,65.68,38540.875
2011-03-04 11:40:00,65.67,65.81,65.67,65.72,26164.368689610248,65.67,65.81,65.67,65.72,26164.3687
2011-03-04 11:50:00,65.74,65.78,65.59,65.63,31266.96341331017,65.74,65.78,65.59,65.63,31266.9634
2011-03-04 12:00:00,65.64,65.65,65.51,65.54,33329.71447182717,65.64,65.65,65.51,65.54,33329.7145
2011-03-04 12:10:00,65.54,65.55,65.32,65.41,34741.070459233524,65.54,65.55,65.32,65.41,34741.0705
2011-03-04 12:20:00,65.41,65.43,65.26,65.37,42123.54793182065,65.41,65.43,65.26,65.37,42123.5479
2011-03-04 12:30:00,65.37,65.38,65.26,65.37,31375.52925849528,65.37,65.38,65.26,65.37,31375.5293
2011-03-04 12:40:00,65.37,65.46,65.36,65.44,21604.60319183585,65.37,65.46,65.36,65.44,21604.6032
2011-03-04 12:50:00,65.45,65.45,65.32,65.32,15307.784171099773,65.45,65.45,65.32,65.32,15307.7842
2011-03-04 13:00:00,65.33,65.4,65.32,65.39,18781.891217023127,65.33,65.4,65.32,65.39,18781.8912
2011-03-04 13:10:00,65.39,65.39,65.26,65.33,19541.85213331886,65.39,65.39,65.26,65.33,19541.8521
2011-03-04 13:20:00,65.33,65.33,65.22,65.27,18239.0619910976,65.33,65.33,65.22,65.27,18239.062
2011-03-04 13:30:00,65.26,65.36,65.25,65.34,15742.04755184019,65.26,65.36,65.25,65.34,15742.0476
2011-03-04 13:40:00,65.35,65.37,65.21,65.23,20193.24720442949,65.35,65.37,65.21,65.23,20193.2472
2011-03-04 13:50:00,65.24,65.26,65.16,65.24,33112.58278145696,65.24,65.26,65.16,65.24,33112.5828
2011-03-04 14:00:00,65.24,65.28,65.2,65.2,20736.07643035501,65.24,65.28,65.2,65.2,20736.0764
2011-03-04 14:10:00,65.22,65.3,65.11,65.14,30724.13418738465,65.22,65.3,65.11,65.14,30724.1342
2011-03-04 14:20:00,65.12,65.19,65.09,65.18,23558.788405167736,65.12,65.19,65.09,65.18,23558.7884
2011-03-04 14:30:00,65.19,65.19,65.08,65.13,26164.368689610248,65.19,65.19,65.08,65.13,26164.3687
2011-03-04 14:40:00,65.14,65.15,65.08,65.12,27250.02714146129,65.14,65.15,65.08,65.12,27250.0271
2011-03-04 14:50:00,65.1,65.13,65.06,65.11,27467.158831831508,65.1,65.13,65.06,65.11,27467.1588
2011-03-04 15:00:00,65.12,65.35,65.12,65.31,45489.0891325589,65.12,65.35,65.12,65.31,45489.0891
2011-03-04 15:10:00,65.32,65.33,65.28,65.32,24753.012702203887,65.32,65.33,65.28,65.32,24753.0127
2011-03-04 15:20:00,65.32,65.32,65.21,65.25,44186.29899033765,65.32,65.32,65.21,65.25,44186.299
2011-03-04 15:30:00,65.26,65.39,65.22,65.38,52654.43491477581,65.26,65.39,65.22,65.38,52654.4349
2011-03-04 15:40:00,65.39,65.51,65.35,65.45,84029.96417327109,65.39,65.51,65.35,65.45,84029.9642
2011-03-04 15:50:00,65.48,65.65,65.47,65.54,114645.53251547064,65.48,65.65,65.47,65.54,114645.5325
2011-03-07 09:30:00,65.78,66.05,65.43,66.05,90978.1782651178,65.78,66.05,65.43,66.05,90978.1783
2011-03-07 09:40:00,66.04,66.08,65.96,66.07,51025.94723699924,66.04,66.08,65.96,66.07,51025.9472
2011-03-07 09:50:00,66.1,66.21,65.87,66.02,43643.46976441212,66.1,66.21,65.87,66.02,43643.4698
2011-03-07 10:00:00,66.03,66.05,65.73,65.76,44403.430680707854,66.03,66.05,65.73,65.76,44403.4307
2011-03-07 10:10:00,65.76,65.78,65.58,65.59,34415.37292367821,65.76,65.78,65.58,65.59,34415.3729
2011-03-07 10:20:00,65.59,65.59,65.43,65.47,39735.09933774835,65.59,65.59,65.43,65.47,39735.0993
2011-03-07 10:30:00,65.48,65.6,65.4,65.41,65682.33633698839,65.48,65.6,65.4,65.41,65682.3363
2011-03-07 10:40:00,65.42,65.46,65.11,65.22,67636.52155032028,65.42,65.46,65.11,65.22,67636.5216
2011-03-07 10:50:00,65.22,65.35,65.11,65.28,83704.26663771577,65.22,65.35,65.11,65.28,83704.2666
2011-03-07 11:00:00,65.26,65.28,64.89,65.05,56019.97611551406,65.26,65.28,64.89,65.05,56019.9761
2011-03-07 11:10:00,65.08,65.3,64.95,65.29,36912.38736293562,65.08,65.3,64.95,65.29,36912.3874
2011-03-07 11:20:00,65.28,65.38,65.26,65.31,41689.28455108023,65.28,65.38,65.26,65.31,41689.2846
2011-03-07 11:30:00,65.3,65.4,65.09,65.21,53197.264140701336,65.3,65.4,65.09,65.21,53197.2641
2011-03-07 11:40:00,65.22,65.26,65.07,65.13,35826.728911084574,65.22,65.26,65.07,65.13,35826.7289
2011-03-07 11:50:00,65.13,65.17,64.89,65.01,68830.74584735642,65.13,65.17,64.89,65.01,68830.7458
2011-03-07 12:00:00,65.02,65.25,65.01,65.21,42123.54793182065,65.02,65.25,65.01,65.21,42123.5479
2011-03-07 12:10:00,65.22,65.26,65.15,65.22,24861.578547388992,65.22,65.26,65.15,65.22,24861.5785
2011-03-07 12:20:00,65.22,65.22,65.09,65.09,44946.25990663337,65.22,65.22,65.09,65.09,44946.2599
2011-03-07 12:30:00,65.1,65.1,65.01,65.02,27684.29052220172,65.1,65.1,65.01,65.02,27684.2905
2011-03-07 12:40:00,65.03,65.11,64.98,65.05,18564.75952665292,65.03,65.11,64.98,65.05,18564.7595
2011-03-07 12:50:00,65.05,65.19,65.02,65.08,36152.42644663989,65.05,65.19,65.02,65.08,36152.4264
2011-03-07 13:00:00,65.08,65.08,64.94,65.02,50591.68385625882,65.08,65.08,64.94,65.02,50591.6839
2011-03-07 13:10:00,65.03,65.15,64.96,65.1,38540.87504071219,65.03,65.15,64.96,65.1,38540.875
2011-03-07 13:20:00,65.08,65.08,65.02,65.06,21930.300727391164,65.08,65.08,65.02,65.06,21930.3007
2011-03-07 13:30:00,65.05,65.16,65.02,65.1,26490.066225165563,65.05,65.16,65.02,65.1,26490.0662
2011-03-07 13:40:00,65.08,65.19,65.06,65.18,25512.97361849962,65.08,65.19,65.06,65.18,25512.9736
2011-03-07 13:50:00,65.18,65.21,65.08,65.09,35718.16306589947,65.18,65.21,65.08,65.09,35718.1631
2011-03-07 14:00:00,65.09,65.31,65.08,65.26,32026.924329605907,65.09,65.31,65.08,65.26,32026.9243
2011-03-07 14:10:00,65.26,65.4,65.23,65.4,57648.46379329063,65.26,65.4,65.23,65.4,57648.4638
2011-03-07 14:20:00,65.4,65.41,65.3,65.33,68179.35077624579,65.4,65.41,65.3,65.33,68179.3508
2011-03-07 14:30:00,65.33,65.47,65.31,65.46,87286.93952882424,65.33,65.47,65.31,65.46,87286.9395
2011-03-07 14:40:00,65.46,65.55,65.46,65.51,46357.615894039736,65.46,65.55,65.46,65.51,46357.6159
2011-03-07 14:50:00,65.51,65.61,65.51,65.59,46466.18173922484,65.51,65.61,65.51,65.59,46466.1817
2011-03-07 15:00:00,65.57,65.64,65.54,65.63,54608.6201281077,65.57,65.64,65.54,65.63,54608.6201
2011-03-07 15:10:00,65.62,65.74,65.62,65.71,62425.360981435246,65.62,65.74,65.62,65.71,62425.361
2011-03-07 15:20:00,65.72,65.74,65.65,65.69,55151.449354033226,65.72,65.74,65.65,65.69,55151.4494
2011-03-07 15:30:00,65.67,65.78,65.61,65.71,72413.41873846488,65.67,65.78,65.61,65.71,72413.4187
2011-03-07 15:40:00,65.72,65.84,65.71,65.76,93258.061014005,65.72,65.84,65.71,65.76,93258.061
2011-03-07 15:50:00,65.76,65.78,65.6,65.62,136033.0040169363,65.76,65.78,65.6,65.62,136033.004
2011-03-08 09:30:00,65.77,65.77,65.45,65.49,49288.89371403757,65.77,65.77,65.45,65.49,49288.8937
2011-03-08 09:40:00,65.52,65.53,65.24,65.39,42992.07469330149,65.52,65.53,65.24,65.39,42992.0747
2011-03-08 09:50:00,65.39,65.58,65.35,65.55,30507.00249701444,65.39,65.58,65.35,65.55,30507.0025
2011-03-08 10:00:00,65.55,65.63,65.43,65.58,33329.71447182717,65.55,65.63,65.43,65.58,33329.7145
2011-03-08 10:10:00,65.59,65.9,65.58,65.87,28444.25143849745,65.59,65.9,65.58,65.87,28444.2514
2011-03-08 10:20:00,65.89,66.01,65.89,65.95,45054.82575181848,65.89,66.01,65.89,65.95,45054.8258
2011-03-08 10:30:00,65.94,66.03,65.86,66.02,39300.83595700793,65.94,66.03,65.86,66.02,39300.836
2011-03-08 10:40:00,66.02,66.1,65.83,66.02,51134.51308218435,66.02,66.1,65.83,66.02,51134.5131
2011-03-08 10:50:00,65.98,66.04,65.91,65.98,27250.02714146129,65.98,66.04,65.91,65.98,27250.0271
2011-03-08 11:00:00,65.99,65.99,65.67,65.8,28444.25143849745,65.99,65.99,65.67,65.8,28444.2514
2011-03-08 11:10:00,65.8,65.92,65.73,65.91,33763.97785256759,65.8,65.92,65.73,65.91,33763.9779
2011-03-08 11:20:00,65.9,66.05,65.83,66.03,62316.79513625014,65.9,66.05,65.83,66.03,62316.7951
2011-03-08 11:30:00,66.03,66.19,66.03,66.09,62533.92682662035,66.03,66.19,66.03,66.09,62533.9268
2011-03-08 11:40:00,66.09,66.15,66.06,66.12,47551.84019107589,66.09,66.15,66.06,66.12,47551.8402
2011-03-08 11:50:00,66.12,66.32,66.07,66.3,53522.96167625665,66.12,66.32,66.07,66.3,53522.9617
2011-03-08 12:00:00,66.3,66.32,66.25,66.29,46900.44511996526,66.3,66.32,66.25,66.29,46900.4451
2011-03-08 12:10:00,66.28,66.29,66.23,66.24,43317.7722288568,66.28,66.29,66.23,66.24,43317.7722
2011-03-08 12:20:00,66.25,66.29,66.24,66.28,24861.578547388992,66.25,66.29,66.24,66.28,24861.5785
2011-03-08 12:30:00,66.28,66.31,66.26,66.28,28227.11974812724,66.28,66.31,66.26,66.28,28227.1197
2011-03-08 12:40:00,66.28,66.3,66.25,66.25,31484.09510368038,66.28,66.3,66.25,66.25,31484.0951
2011-03-08 12:50:00,66.25,66.25,66.1,66.13,78601.67191401585,66.25,66.25,66.1,66.13,78601.6719
2011-03-08 13:00:00,66.14,66.18,66.11,66.12,18781.891217023127,66.14,66.18,66.11,66.12,18781.8912
2011-03-08 13:10:00,66.13,66.14,66.1,66.1,21604.60319183585,66.13,66.14,66.1,66.1,21604.6032
2011-03-08 13:20:00,66.1,66.13,66.08,66.13,36043.860601454784,66.1,66.13,66.08,66.13,36043.8606
2011-03-08 13:30:00,66.13,66.13,66.02,66.05,43969.16729996744,66.13,66.13,66.02,66.05,43969.1673
2011-03-08 13:40:00,66.04,66.09,65.99,66.08,25295.84192812941,66.04,66.09,65.99,66.08,25295.8419
2011-03-08 13:50:00,66.09,66.11,66.03,66.04,23124.52502442732,66.09,66.11,66.03,66.04,23124.525
2011-03-08 14:00:00,66.04,66.05,65.89,65.91,37455.21658886115,66.04,66.05,65.89,65.91,37455.2166
2011-03-08 14:10:00,65.9,65.91,65.8,65.89,34523.938768863314,65.9,65.91,65.8,65.89,34523.9388
2011-03-08 14:20:00,65.89,65.91,65.87,65.88,28335.685593312344,65.89,65.91,65.87,65.88,28335.6856
2011-03-08 14:30:00,65.89,65.9,65.81,65.88,36260.992291824994,65.89,65.9,65.81,65.88,36260.9923
2011-03-08 14:40:00,65.89,66.03,65.84,66.02,30724.13418738465,65.89,66.03,65.84,66.02,30724.1342
2011-03-08 14:50:00,66.02,66.08,66.01,66.03,46357.615894039736,66.02,66.08,66.01,66.03,46357.6159
2011-03-08 15:00:00,66.03,66.04,66.0,66.03,43209.2063836717,66.03,66.04,66.0,66.03,43209.2064
2011-03-08 15:10:00,66.03,66.04,66.01,66.03,43317.7722288568,66.03,66.04,66.01,66.03,43317.7722
2011-03-08 15:20:00,66.02,66.06,66.01,66.02,37563.782434046254,66.02,66.06,66.01,66.02,37563.7824
2011-03-08 15:30:00,66.03,66.04,66.0,66.04,60471.17576810336,66.03,66.04,66.0,66.04,60471.1758
2011-03-08 15:40:00,66.04,66.09,65.93,65.98,92280.96840733904,66.04,66.09,65.93,65.98,92280.9684
2011-03-08 15:50:00,65.98,65.98,65.89,65.93,147432.4177613723,65.98,65.98,65.89,65.93,147432.4178
2011-03-09 09:30:00,65.7,65.99,65.55,65.57,40929.3236347845,65.7,65.99,65.55,65.57,40929.3236
2011-03-09 09:40:00,65.55,65.67,65.42,65.67,25838.671154054937,65.55,65.67,65.42,65.67,25838.6712
2011-03-09 09:50:00,65.61,65.96,65.57,65.81,24970.144392574097,65.61,65.96,65.57,65.81,24970.1444
2011-03-09 10:00:00,65.85,65.95,65.61,65.89,29747.041580718706,65.85,65.95,65.61,65.89,29747.0416
2011-03-09 10:10:00,65.87,65.89,65.72,65.87,22038.86657257627,65.87,65.89,65.72,65.87,22038.8666
2011-03-09 10:20:00,65.89,66.07,65.89,66.03,12919.335577027468,65.89,66.07,65.89,66.03,12919.3356
2011-03-09 10:30:00,66.04,66.13,65.86,65.98,34089.675388122894,66.04,66.13,65.86,65.98,34089.6754
2011-03-09 10:40:00,65.94,66.07,65.86,66.04,25187.276082944307,65.94,66.07,65.86,66.04,25187.2761
2011-03-09 10:50:00,66.04,66.05,65.5,65.52,59928.34654217783,66.04,66.05,65.5,65.52,59928.3465
2011-03-09 11:00:00,65.52,65.6,65.39,65.55,30398.43665182933,65.52,65.6,65.39,65.55,30398.4367
2011-03-09 11:10:00,65.52,65.66,65.49,65.56,26164.368689610248,65.52,65.66,65.49,65.56,26164.3687
2011-03-09 11:20:00,65.58,65.68,65.55,65.66,14873.520790359353,65.58,65.68,65.55,65.66,14873.5208
2011-03-09 11:30:00,65.67,65.89,65.55,65.89,23124.52502442732,65.67,65.89,65.55,65.89,23124.525
2011-03-09 11:40:00,65.89,65.98,65.79,65.8,18890.45706220823,65.89,65.98,65.79,65.8,18890.4571
2011-03-09 11:50:00,65.79,66.0,65.74,65.96,20518.944739984803,65.79,66.0,65.74,65.96,20518.9447
2011-03-09 12:00:00,65.97,66.07,65.82,65.85,26164.368689610248,65.97,66.07,65.82,65.85,26164.3687
2011-03-09 12:10:00,65.85,65.92,65.8,65.92,16502.008468135926,65.85,65.92,65.8,65.92,16502.0085
2011-03-09 12:20:00,65.93,66.01,65.78,65.86,22255.99826294648,65.93,66.01,65.78,65.86,22255.9983
2011-03-09 12:30:00,65.88,65.89,65.74,65.77,11182.282054065792,65.88,65.89,65.74,65.77,11182.2821
2011-03-09 12:40:00,65.75,65.83,65.71,65.81,20301.8130496146,65.75,65.83,65.71,65.81,20301.813
2011-03-09 12:50:00,65.83,65.9,65.78,65.8,17804.798610357182,65.83,65.9,65.78,65.8,17804.7986
2011-03-09 13:00:00,65.81,65.83,65.71,65.79,18456.19368146781,65.81,65.83,65.71,65.79,18456.1937
2011-03-09 13:10:00,65.81,65.89,65.77,65.89,9445.228531104114,65.81,65.89,65.77,65.89,9445.2285
2011-03-09 13:20:00,65.88,65.97,65.86,65.91,18673.325371838026,65.88,65.97,65.86,65.91,18673.3254
2011-03-09 13:30:00,65.92,65.95,65.82,65.84,24427.31516664857,65.92,65.95,65.82,65.84,24427.3152
2011-03-09 13:40:00,65.84,65.9,65.79,65.89,11616.54543480621,65.84,65.9,65.79,65.89,11616.5454
2011-03-09 13:50:00,65.89,65.89,65.8,65.86,12593.638041472152,65.89,65.89,65.8,65.86,12593.638
2011-03-09 14:00:00,65.88,65.98,65.88,65.96,17044.837694061447,65.88,65.98,65.88,65.96,17044.8377
2011-03-09 14:10:00,65.96,66.16,65.93,66.13,22581.69579850179,65.96,66.16,65.93,66.13,22581.6958
2011-03-09 14:20:00,66.12,66.13,66.02,66.02,14222.125719248725,66.12,66.13,66.02,66.02,14222.1257
2011-03-09 14:30:00,66.01,66.01,65.9,65.95,13896.42818369341,66.01,66.01,65.9,65.95,13896.4282
2011-03-09 14:40:00,65.94,65.97,65.9,65.93,15307.784171099773,65.94,65.97,65.9,65.93,15307.7842
2011-03-09 14:50:00,65.95,66.07,65.94,66.04,19433.28628813376,65.95,66.07,65.94,66.04,19433.2863
2011-03-09 15:00:00,66.04,66.05,65.93,66.0,31158.39756812507,66.04,66.05,65.93,66.0,31158.3976
2011-03-09 15:10:00,66.0,66.09,65.98,66.07,28118.55390294213,66.0,66.09,65.98,66.07,28118.5539
2011-03-09 15:20:00,66.08,66.12,66.06,66.08,28118.55390294213,66.08,66.12,66.06,66.08,28118.5539
2011-03-09 15:30:00,66.08,66.08,66.0,66.03,42992.07469330149,66.08,66.08,66.0,66.03,42992.0747
2011-03-09 15:40:00,66.02,66.06,66.0,66.02,48203.23526218652,66.02,66.06,66.0,66.02,48203.2353
2011-03-09 15:50:00,66.02,66.08,65.98,66.07,113885.5715991749,66.02,66.08,65.98,66.07,113885.5716
2011-03-10 09:30:00,65.37,65.6,65.12,65.22,65139.50711106286,65.37,65.6,65.12,65.22,65139.5071
2011-03-10 09:40:00,65.25,65.3,64.89,65.02,31701.22679405059,65.25,65.3,64.89,65.02,31701.2268
2011-03-10 09:50:00,65.0,65.04,64.64,64.64,51351.64477255456,65.0,65.04,64.64,64.64,51351.6448
2011-03-10 10:00:00,64.64,64.76,64.57,64.67,73173.37965476062,64.64,64.76,64.57,64.67,73173.3797
2011-03-10 10:10:00,64.64,65.02,64.63,64.99,39409.40180219303,64.64,65.02,64.63,64.99,39409.4018
2011-03-10 10:20:00,64.99,65.01,64.87,64.99,31049.831722939965,64.99,65.01,64.87,64.99,31049.8317
2011-03-10 10:30:00,64.97,65.05,64.86,64.94,66550.86309846923,64.97,65.05,64.86,64.94,66550.8631
2011-03-10 10:40:00,64.94,65.19,64.89,65.17,48311.801107371626,64.94,65.19,64.89,65.17,48311.8011
2011-03-10 10:50:00,65.17,65.38,65.11,65.33,50591.68385625882,65.17,65.38,65.11,65.33,50591.6839
2011-03-10 11:00:00,65.35,65.38,65.2,65.22,29529.9098903485,65.35,65.38,65.2,65.22,29529.9099
2011-03-10 11:10:00,65.23,65.46,65.18,65.45,34849.63630441863,65.23,65.46,65.18,65.45,34849.6363
2011-03-10 11:20:00,65.43,65.53,65.4,65.46,37455.21658886115,65.43,65.53,65.4,65.46,37455.2166
2011-03-10 11:30:00,65.45,65.55,65.4,65.53,18999.022907393333,65.45,65.55,65.4,65.53,18999.0229
2011-03-10 11:40:00,65.54,65.55,65.4,65.4,24970.144392574097,65.54,65.55,65.4,65.4,24970.1444
2011-03-10 11:50:00,65.41,65.47,65.4,65.43,19650.417978503963,65.41,65.47,65.4,65.43,19650.418
2011-03-10 12:00:00,65.45,65.48,65.4,65.42,25947.23699924004,65.45,65.48,65.4,65.42,25947.237
2011-03-10 12:10:00,65.42,65.55,65.42,65.5,33438.28031701227,65.42,65.55,65.42,65.5,33438.2803
2011-03-10 12:20:00,65.48,65.56,65.43,65.44,24753.012702203887,65.48,65.56,65.43,65.44,24753.0127
2011-03-10 12:30:00,65.47,65.63,65.41,65.6,39409.40180219303,65.47,65.63,65.41,65.6,39409.4018
2011-03-10 12:40:00,65.59,65.66,65.54,65.6,24753.012702203887,65.59,65.66,65.54,65.6,24753.0127
2011-03-10 12:50:00,65.6,65.77,65.6,65.73,44294.86483552275,65.6,65.77,65.6,65.73,44294.8648
2011-03-10 13:00:00,65.74,65.78,65.57,65.59,46249.05004885463,65.74,65.78,65.57,65.59,46249.05
2011-03-10 13:10:00,65.58,65.61,65.43,65.43,25295.84192812941,65.58,65.61,65.43,65.43,25295.8419
2011-03-10 13:20:00,65.42,65.43,65.13,65.14,59276.9514710672,65.42,65.43,65.13,65.14,59276.9515
2011-03-10 13:30:00,65.14,65.14,64.86,64.91,73933.34057105635,65.14,65.14,64.86,64.91,73933.3406
2011-03-10 13:40:00,64.91,65.16,64.89,65.1,63293.88774291608,64.91,65.16,64.89,65.1,63293.8877
2011-03-10 13:50:00,65.11,65.13,64.97,64.98,29095.64650960808,65.11,65.13,64.97,64.98,29095.6465
2011-03-10 14:00:00,64.99,65.2,64.97,65.18,27901.422212571924,64.99,65.2,64.97,65.18,27901.4222
2011-03-10 14:10:00,65.16,65.26,65.16,65.26,25947.23699924004,65.16,65.26,65.16,65.26,25947.237
2011-03-10 14:20:00,65.27,65.31,65.21,65.25,18239.0619910976,65.27,65.31,65.21,65.25,18239.062
2011-03-10 14:30:00,65.25,65.42,65.21,65.39,21278.90565628053,65.25,65.42,65.21,65.39,21278.9057
2011-03-10 14:40:00,65.38,65.41,65.26,65.28,23993.05178590816,65.38,65.41,65.26,65.28,23993.0518
2011-03-10 14:50:00,65.28,65.32,65.24,65.26,19541.85213331886,65.28,65.32,65.24,65.26,19541.8521
2011-03-10 15:00:00,65.28,65.31,65.2,65.24,26272.93453479536,65.28,65.31,65.2,65.24,26272.9345
2011-03-10 15:10:00,65.24,65.24,65.05,65.06,29312.77819997829,65.24,65.24,65.05,65.06,29312.7782
2011-03-10 15:20:00,65.06,65.18,65.05,65.06,44294.86483552275,65.06,65.18,65.05,65.06,44294.8648
2011-03-10 15:30:00,65.06,65.15,65.04,65.15,73173.37965476062,65.06,65.15,65.04,65.15,73173.3797
2011-03-10 15:40:00,65.15,65.25,65.1,65.14,52437.3032244056,65.15,65.25,65.1,65.14,52437.3032
2011-03-10 15:50:00,65.14,65.15,65.03,65.03,134621.64802952993,65.14,65.15,65.03,65.03,134621.648
2011-03-11 09:30:00,64.97,65.58,64.91,65.31,50374.55216588861,64.97,65.58,64.91,65.31,50374.5522
2011-03-11 09:40:00,65.3,65.45,65.16,65.24,34198.241233308,65.3,65.45,65.16,65.24,34198.2412
2011-03-11 09:50:00,65.29,65.42,65.07,65.42,28009.98805775703,65.29,65.42,65.07,65.42,28009.9881
2011-03-11 10:00:00,65.45,65.45,65.33,65.43,34523.938768863314,65.45,65.45,65.33,65.43,34523.9388
2011-03-11 10:10:00,65.44,65.58,65.42,65.55,28335.685593312344,65.44,65.58,65.42,65.55,28335.6856
2011-03-11 10:20:00,65.55,65.63,65.43,65.44,31592.660948865487,65.55,65.63,65.43,65.44,31592.6609
2011-03-11 10:30:00,65.46,65.53,65.23,65.24,58191.29301921616,65.46,65.53,65.23,65.24,58191.293
2011-03-11 10:40:00,65.26,65.35,65.21,65.33,47334.70850070568,65.26,65.35,65.21,65.33,47334.7085
2011-03-11 10:50:00,65.33,65.35,65.2,65.31,32678.319400716537,65.33,65.35,65.2,65.31,32678.3194
2011-03-11 11:00:00,65.3,65.34,65.22,65.25,23341.65671479753,65.3,65.34,65.22,65.25,23341.6567
2011-03-11 11:10:00,65.23,65.31,65.2,65.28,25947.23699924004,65.23,65.31,65.2,65.28,25947.237
2011-03-11 11:20:00,65.27,65.29,65.22,65.25,27901.422212571924,65.27,65.29,65.22,65.25,27901.4222
2011-03-11 11:30:00,65.25,65.32,65.25,65.31,29204.212354793184,65.25,65.32,65.25,65.31,29204.2124
2011-03-11 11:40:00,65.3,65.3,65.18,65.24,26272.93453479536,65.3,65.3,65.18,65.24,26272.9345
2011-03-11 11:50:00,65.23,65.32,65.22,65.25,21496.037346650744,65.23,65.32,65.22,65.25,21496.0373
2011-03-11 12:00:00,65.26,65.28,65.2,65.26,17261.969384431657,65.26,65.28,65.2,65.26,17261.9694
2011-03-11 12:10:00,65.25,65.31,65.2,65.31,14222.125719248725,65.25,65.31,65.2,65.31,14222.1257
2011-03-11 12:20:00,65.31,65.33,65.31,65.32,18890.45706220823,65.31,65.33,65.31,65.32,18890.4571
2011-03-11 12:30:00,65.32,65.33,65.28,65.33,19324.72044294865,65.32,65.33,65.28,65.33,19324.7204
2011-03-11 12:40:00,65.32,65.43,65.32,65.43,21713.169037020954,65.32,65.43,65.32,65.43,21713.169
2011-03-11 12:50:00,65.43,65.64,65.43,65.63,20844.642275540114,65.43,65.64,65.43,65.63,20844.6423
2011-03-11 13:00:00,65.63,65.67,65.62,65.63,18673.325371838026,65.63,65.67,65.62,65.63,18673.3254
2011-03-11 13:10:00,65.63,65.64,65.44,65.46,40277.92856367387,65.63,65.64,65.44,65.46,40277.9286
2011-03-11 13:20:00,65.46,65.52,65.42,65.49,23775.920095537946,65.46,65.52,65.42,65.49,23775.9201
2011-03-11 13:30:00,65.5,65.5,65.37,65.39,23884.48594072305,65.5,65.5,65.37,65.39,23884.4859
2011-03-11 13:40:00,65.4,65.48,65.37,65.48,19541.85213331886,65.4,65.48,65.37,65.48,19541.8521
2011-03-11 13:50:00,65.48,65.52,65.45,65.49,19758.98382368907,65.48,65.52,65.45,65.49,19758.9838
2011-03-11 14:00:00,65.48,65.5,65.43,65.45,28227.11974812724,65.48,65.5,65.43,65.45,28227.1197
2011-03-11 14:10:00,65.45,65.59,65.45,65.59,23775.920095537946,65.45,65.59,65.45,65.59,23775.9201
2011-03-11 14:20:00,65.58,65.6,65.53,65.55,26055.802844425143,65.58,65.6,65.53,65.55,26055.8028
2011-03-11 14:30:00,65.55,65.63,65.55,65.56,23233.09086961242,65.55,65.63,65.55,65.56,23233.0909
2011-03-11 14:40:00,65.56,65.62,65.55,65.55,26924.329605905983,65.56,65.62,65.55,65.55,26924.3296
2011-03-11 14:50:00,65.56,65.56,65.5,65.51,23341.65671479753,65.56,65.56,65.5,65.51,23341.6567
2011-03-11 15:00:00,65.5,65.64,65.49,65.6,31918.3584844208,65.5,65.64,65.49,65.6,31918.3585
2011-03-11 15:10:00,65.6,65.6,65.55,65.59,28661.38312886766,65.6,65.6,65.55,65.59,28661.3831
2011-03-11 15:20:00,65.59,65.7,65.58,65.68,27358.592986646403,65.59,65.7,65.58,65.68,27358.593
2011-03-11 15:30:00,65.7,65.71,65.55,65.58,59819.780696992726,65.7,65.71,65.55,65.58,59819.7807
2011-03-11 15:40:00,65.58,65.61,65.51,65.52,58408.42470958637,65.58,65.61,65.51,65.52,58408.4247
2011-03-11 15:50:00,65.53,65.55,65.37,65.4,192161.54597763543,65.53,65.55,65.37,65.4,192161.546
2011-03-14 09:30:00,64.9,65.26,64.58,65.2,72304.85289327978,64.9,65.26,64.58,65.2,72304.8529
2011-03-14 09:40:00,65.24,65.63,65.2,65.59,52654.43491477581,65.24,65.63,65.2,65.59,52654.4349
2011-03-14 09:50:00,65.55,65.78,65.53,65.75,41689.28455108023,65.55,65.78,65.53,65.75,41689.2846
2011-03-14 10:00:00,65.77,65.86,65.58,65.68,42557.81131256107,65.77,65.86,65.58,65.68,42557.8113
2011-03-14 10:10:00,65.68,65.77,65.6,65.66,30832.700032569755,65.68,65.77,65.6,65.66,30832.7
2011-03-14 10:20:00,65.61,65.67,65.52,65.55,21061.773965910324,65.61,65.67,65.52,65.55,21061.774
2011-03-14 10:30:00,65.55,65.55,65.24,65.37,55911.41027032895,65.55,65.55,65.24,65.37,55911.4103
2011-03-14 10:40:00,65.36,65.39,65.21,65.34,46791.87927478016,65.36,65.39,65.21,65.34,46791.8793
2011-03-14 10:50:00,65.33,65.4,65.1,65.13,42666.377157746174,65.33,65.4,65.1,65.13,42666.3772
2011-03-14 11:00:00,65.14,65.35,65.01,65.23,40603.62609922919,65.14,65.35,65.01,65.23,40603.6261
2011-03-14 11:10:00,65.22,65.29,65.05,65.1,31375.52925849528,65.22,65.29,65.05,65.1,31375.5293
2011-03-14 11:20:00,65.12,65.25,65.1,65.19,88915.42720660081,65.12,65.25,65.1,65.19,88915.4272
2011-03-14 11:30:00,65.18,65.2,64.88,64.92,51568.77646292477,65.18,65.2,64.88,64.92,51568.7765
2011-03-14 11:40:00,64.95,64.95,64.69,64.7,59711.21485180762,64.95,64.95,64.69,64.7,59711.2149
2011-03-14 11:50:00,64.7,64.73,64.62,64.72,33221.14862664206,64.7,64.73,64.62,64.72,33221.1486
2011-03-14 12:00:00,64.71,64.97,64.71,64.97,41689.28455108023,64.71,64.97,64.71,64.97,41689.2846
2011-03-14 12:10:00,64.98,64.99,64.86,64.96,22798.827488872,64.98,64.99,64.86,64.96,22798.8275
2011-03-14 12:20:00,64.96,64.98,64.91,64.92,20193.24720442949,64.96,64.98,64.91,64.92,20193.2472
2011-03-14 12:30:00,64.92,64.99,64.9,64.94,34089.675388122894,64.92,64.99,64.9,64.94,34089.6754
2011-03-14 12:40:00,64.92,65.0,64.91,64.94,36912.38736293562,64.92,65.0,64.91,64.94,36912.3874
2011-03-14 12:50:00,64.94,64.97,64.9,64.96,17044.837694061447,64.94,64.97,64.9,64.96,17044.8377
2011-03-14 13:00:00,64.97,65.03,64.93,65.01,22581.69579850179,64.97,65.03,64.93,65.01,22581.6958
2011-03-14 13:10:00,65.0,65.08,64.98,65.07,21930.300727391164,65.0,65.08,64.98,65.07,21930.3007
2011-03-14 13:20:00,65.08,65.08,64.98,65.0,16393.44262295082,65.08,65.08,64.98,65.0,16393.4426
2011-03-14 13:30:00,65.01,65.02,64.92,64.94,17804.798610357182,65.01,65.02,64.92,64.94,17804.7986
2011-03-14 13:40:00,64.94,65.04,64.93,65.01,15633.481706655088,64.94,65.04,64.93,65.01,15633.4817
2011-03-14 13:50:00,65.01,65.07,64.96,64.96,20084.681359244383,65.01,65.07,64.96,64.96,20084.6814
2011-03-14 14:00:00,64.96,65.08,64.96,65.05,23233.09086961242,64.96,65.08,64.96,65.05,23233.0909
2011-03-14 14:10:00,65.03,65.1,64.97,64.97,22798.827488872,65.03,65.1,64.97,64.97,22798.8275
2011-03-14 14:20:00,64.97,65.06,64.94,65.0,29312.77819997829,64.97,65.06,64.94,65.0,29312.7782
2011-03-14 14:30:00,65.0,65.0,64.85,64.86,31266.96341331017,65.0,65.0,64.85,64.86,31266.9634
2011-03-14 14:40:00,64.87,64.93,64.85,64.88,29964.173271088915,64.87,64.93,64.85,64.88,29964.1733
2011-03-14 14:50:00,64.89,64.89,64.81,64.89,34089.675388122894,64.89,64.89,64.81,64.89,34089.6754
2011-03-14 15:00:00,64.88,64.99,64.85,64.96,48746.06448811204,64.88,64.99,64.85,64.96,48746.0645
2011-03-14 15:10:00,64.95,65.05,64.94,65.0,38106.61165997177,64.95,65.05,64.94,65.0,38106.6117
2011-03-14 15:20:00,64.98,65.01,64.95,64.98,34306.807078493104,64.98,65.01,64.95,64.98,34306.8071
2011-03-14 15:30:00,64.98,65.06,64.97,65.04,55260.01519921833,64.98,65.06,64.97,65.04,55260.0152
2011-03-14 15:40:00,65.04,65.27,65.04,65.15,81750.0814243839,65.04,65.27,65.04,65.15,81750.0814
2011-03-14 15:50:00,65.15,65.19,65.05,65.08,115948.3226576919,65.15,65.19,65.05,65.08,115948.3227
2011-03-15 09:30:00,63.86,64.28,63.71,64.0,93475.1927043752,63.86,64.28,63.71,64.0,93475.1927
2011-03-15 09:40:00,63.94,64.03,63.59,64.01,47117.57681033547,63.94,64.03,63.59,64.01,47117.5768
2011-03-15 09:50:00,63.96,64.0,63.57,63.6,44403.430680707854,63.96,64.0,63.57,63.6,44403.4307
2011-03-15 10:00:00,63.59,63.74,63.38,63.51,37020.95320812073,63.59,63.74,63.38,63.51,37020.9532
2011-03-15 10:10:00,63.54,63.76,63.46,63.75,56019.97611551406,63.54,63.76,63.46,63.75,56019.9761
2011-03-15 10:20:00,63.79,63.8,63.63,63.75,42123.54793182065,63.79,63.8,63.63,63.75,42123.5479
2011-03-15 10:30:00,63.74,63.96,63.66,63.91,40386.49440885898,63.74,63.96,63.66,63.91,40386.4944
2011-03-15 10:40:00,63.92,64.1,63.9,64.05,43860.60145478233,63.92,64.1,63.9,64.05,43860.6015
2011-03-15 10:50:00,64.06,64.15,63.89,63.93,20627.510585169905,64.06,64.15,63.89,63.93,20627.5106
2011-03-15 11:00:00,63.93,63.98,63.81,63.9,24210.18347627836,63.93,63.98,63.81,63.9,24210.1835
2011-03-15 11:10:00,63.9,64.15,63.9,64.08,37672.34827923135,63.9,64.15,63.9,64.08,37672.3483
2011-03-15 11:20:00,64.08,64.09,63.87,64.01,41472.15286071002,64.08,64.09,63.87,64.01,41472.1529
2011-03-15 11:30:00,64.01,64.16,64.0,64.15,24101.61763109326,64.01,64.16,64.0,64.15,24101.6176
2011-03-15 11:40:00,64.14,64.21,64.13,64.15,22907.393334057106,64.14,64.21,64.13,64.15,22907.3933
2011-03-15 11:50:00,64.15,64.15,64.03,64.04,31701.22679405059,64.15,64.15,64.03,64.04,31701.2268
2011-03-15 12:00:00,64.04,64.3,64.03,64.25,22147.43241776137,64.04,64.3,64.03,64.25,22147.4324
2011-03-15 12:10:00,64.26,64.3,64.11,64.12,26164.368689610248,64.26,64.3,64.11,64.12,26164.3687
2011-03-15 12:20:00,64.11,64.25,64.08,64.24,18564.75952665292,64.11,64.25,64.08,64.24,18564.7595
2011-03-15 12:30:00,64.24,64.25,64.03,64.05,24970.144392574097,64.24,64.25,64.03,64.05,24970.1444
2011-03-15 12:40:00,64.05,64.06,63.8,63.92,37020.95320812073,64.05,64.06,63.8,63.92,37020.9532
2011-03-15 12:50:00,63.9,64.03,63.9,63.98,25295.84192812941,63.9,64.03,63.9,63.98,25295.8419
2011-03-15 13:00:00,64.0,64.01,63.92,63.92,17587.666919986972,64.0,64.01,63.92,63.92,17587.6669
2011-03-15 13:10:00,63.91,64.03,63.86,63.88,20736.07643035501,63.91,64.03,63.86,63.88,20736.0764
2011-03-15 13:20:00,63.88,63.94,63.87,63.91,14222.125719248725,63.88,63.94,63.87,63.91,14222.1257
2011-03-15 13:30:00,63.89,63.95,63.85,63.89,20193.24720442949,63.89,63.95,63.85,63.89,20193.2472
2011-03-15 13:40:00,63.89,63.91,63.75,63.83,33438.28031701227,63.89,63.91,63.75,63.83,33438.2803
2011-03-15 13:50:00,63.86,63.99,63.86,63.96,19324.72044294865,63.86,63.99,63.86,63.96,19324.7204
2011-03-15 14:00:00,63.95,64.03,63.95,64.02,27032.895451091088,63.95,64.03,63.95,64.02,27032.8955
2011-03-15 14:10:00,64.03,64.21,63.93,63.93,39735.09933774835,64.03,64.21,63.93,63.93,39735.0993
2011-03-15 14:20:00,63.92,64.27,63.92,64.13,71544.89197698404,63.92,64.27,63.92,64.13,71544.892
2011-03-15 14:30:00,64.13,64.2,64.05,64.11,35935.29475626968,64.13,64.2,64.05,64.11,35935.2948
2011-03-15 14:40:00,64.1,64.3,64.07,64.26,30289.87080664423,64.1,64.3,64.07,64.26,30289.8708
2011-03-15 14:50:00,64.27,64.31,64.18,64.18,48311.801107371626,64.27,64.31,64.18,64.18,48311.8011
2011-03-15 15:00:00,64.17,64.4,64.17,64.29,49723.157094777984,64.17,64.4,64.17,64.29,49723.1571
2011-03-15 15:10:00,64.29,64.31,64.15,64.16,42557.81131256107,64.29,64.31,64.15,64.16,42557.8113
2011-03-15 15:20:00,64.17,64.32,64.17,64.26,45706.22082292911,64.17,64.32,64.17,64.26,45706.2208
2011-03-15 15:30:00,64.25,64.3,64.17,64.29,62642.492671805456,64.25,64.3,64.17,64.29,62642.4927
2011-03-15 15:40:00,64.31,64.43,64.27,64.29,87395.50537400934,64.31,64.43,64.27,64.29,87395.5054
2011-03-15 15:50:00,64.28,64.29,64.08,64.08,140267.07197915536,64.28,64.29,64.08,64.08,140267.072
2011-03-16 09:30:00,63.68,63.68,63.27,63.63,77516.0134621648,63.68,63.68,63.27,63.63,77516.0135
2011-03-16 09:40:00,63.61,63.87,63.48,63.67,54608.6201281077,63.61,63.87,63.48,63.67,54608.6201
2011-03-16 09:50:00,63.68,64.18,63.67,63.9,72956.24796439041,63.68,64.18,63.67,63.9,72956.248
2011-03-16 10:00:00,63.9,64.03,63.83,63.93,33981.1095429378,63.9,64.03,63.83,63.93,33981.1095
2011-03-16 10:10:00,63.93,63.99,63.81,63.88,35718.16306589947,63.93,63.99,63.81,63.88,35718.1631
2011-03-16 10:20:00,63.89,63.94,63.8,63.89,28444.25143849745,63.89,63.94,63.8,63.89,28444.2514
2011-03-16 10:30:00,63.88,63.94,63.7,63.91,39409.40180219303,63.88,63.94,63.7,63.91,39409.4018
2011-03-16 10:40:00,63.89,64.02,63.86,64.0,29421.344045163394,63.89,64.02,63.86,64.0,29421.344
2011-03-16 10:50:00,64.01,64.08,63.69,63.72,37998.04581478667,64.01,64.08,63.69,63.72,37998.0458
2011-03-16 11:00:00,63.73,63.92,63.33,63.81,154923.4610791445,63.73,63.92,63.33,63.81,154923.4611
2011-03-16 11:10:00,63.8,63.94,63.68,63.79,67419.38985995007,63.8,63.94,63.68,63.79,67419.3899
2011-03-16 11:20:00,63.73,63.8,63.54,63.78,51460.21061773966,63.73,63.8,63.54,63.78,51460.2106
2011-03-16 11:30:00,63.78,63.85,63.64,63.71,37455.21658886115,63.78,63.85,63.64,63.71,37455.2166
2011-03-16 11:40:00,63.68,63.83,63.61,63.71,51134.51308218435,63.68,63.83,63.61,63.71,51134.5131
2011-03-16 11:50:00,63.69,63.78,63.59,63.69,42014.98208663554,63.69,63.78,63.59,63.69,42014.9821
2011-03-16 12:00:00,63.69,63.7,63.49,63.55,48311.801107371626,63.69,63.7,63.49,63.55,48311.8011
2011-03-16 12:10:00,63.54,63.73,63.5,63.59,62316.79513625014,63.54,63.73,63.5,63.59,62316.7951
2011-03-16 12:20:00,63.58,63.82,63.54,63.78,37346.65074367605,63.58,63.82,63.54,63.78,37346.6507
2011-03-16 12:30:00,63.8,63.81,63.59,63.64,42557.81131256107,63.8,63.81,63.59,63.64,42557.8113
2011-03-16 12:40:00,63.64,63.84,63.64,63.77,37998.04581478667,63.64,63.84,63.64,63.77,37998.0458
2011-03-16 12:50:00,63.8,63.92,63.71,63.87,41363.587015524914,63.8,63.92,63.71,63.87,41363.587
2011-03-16 13:00:00,63.88,64.03,63.8,63.82,30398.43665182933,63.88,64.03,63.8,63.82,30398.4367
2011-03-16 13:10:00,63.82,63.85,63.74,63.79,19867.549668874173,63.82,63.85,63.74,63.79,19867.5497
2011-03-16 13:20:00,63.8,63.82,63.6,63.63,63728.1511236565,63.8,63.82,63.6,63.63,63728.1511
2011-03-16 13:30:00,63.64,63.65,63.43,63.47,54825.75181847791,63.64,63.65,63.43,63.47,54825.7518
2011-03-16 13:40:00,63.46,63.59,63.37,63.58,40929.3236347845,63.46,63.59,63.37,63.58,40929.3236
2011-03-16 13:50:00,63.59,63.66,63.45,63.45,32678.319400716537,63.59,63.66,63.45,63.45,32678.3194
2011-03-16 14:00:00,63.44,63.46,63.21,63.25,41363.587015524914,63.44,63.46,63.21,63.25,41363.587
2011-03-16 14:10:00,63.25,63.28,62.93,62.97,76973.18423623928,63.25,63.28,62.93,62.97,76973.1842
2011-03-16 14:20:00,62.95,63.19,62.92,63.16,47986.10357181631,62.95,63.19,62.92,63.16,47986.1036
2011-03-16 14:30:00,63.15,63.45,63.07,63.45,77407.4476169797,63.15,63.45,63.07,63.45,77407.4476
2011-03-16 14:40:00,63.45,63.69,63.44,63.63,74259.03810661167,63.45,63.69,63.44,63.63,74259.0381
2011-03-16 14:50:00,63.6,63.88,63.58,63.79,55911.41027032895,63.6,63.88,63.58,63.79,55911.4103
2011-03-16 15:00:00,63.8,63.9,63.74,63.83,39517.96764737814,63.8,63.9,63.74,63.83,39517.9676
2011-03-16 15:10:00,63.84,63.92,63.76,63.83,33221.14862664206,63.84,63.92,63.76,63.83,33221.1486
2011-03-16 15:20:00,63.83,63.92,63.59,63.69,54065.790902182176,63.83,63.92,63.59,63.69,54065.7909
2011-03-16 15:30:00,63.68,63.72,63.54,63.6,66767.99478883944,63.68,63.72,63.54,63.6,66767.9948
2011-03-16 15:40:00,63.58,63.71,63.51,63.57,69482.14091846705,63.58,63.71,63.51,63.57,69482.1409
2011-03-16 15:50:00,63.57,63.57,63.21,63.29,326240.3647812398,63.57,63.57,63.21,63.29,326240.3648
2011-03-17 09:30:00,63.89,64.02,63.7,63.91,67745.08739550538,63.89,64.02,63.7,63.91,67745.0874
2011-03-17 09:40:00,63.97,64.12,63.76,63.79,34415.37292367821,63.97,64.12,63.76,63.79,34415.3729
2011-03-17 09:50:00,63.81,63.94,63.69,63.85,27141.4612962762,63.81,63.94,63.69,63.85,27141.4613
2011-03-17 10:00:00,63.88,64.01,63.8,64.0,29095.64650960808,63.88,64.01,63.8,64.0,29095.6465
2011-03-17 10:10:00,64.0,64.15,63.92,64.15,22147.43241776137,64.0,64.15,63.92,64.15,22147.4324
2011-03-17 10:20:00,64.15,64.21,64.04,64.07,23558.788405167736,64.15,64.21,64.04,64.07,23558.7884
2011-03-17 10:30:00,64.06,64.1,63.96,63.99,33438.28031701227,64.06,64.1,63.96,63.99,33438.2803
2011-03-17 10:40:00,63.98,63.98,63.85,63.9,33546.84616219738,63.98,63.98,63.85,63.9,33546.8462
2011-03-17 10:50:00,63.9,63.9,63.69,63.8,31375.52925849528,63.9,63.9,63.69,63.8,31375.5293
2011-03-17 11:00:00,63.8,63.91,63.75,63.9,20736.07643035501,63.8,63.91,63.75,63.9,20736.0764
2011-03-17 11:10:00,63.9,63.93,63.8,63.93,24970.144392574097,63.9,63.93,63.8,63.93,24970.1444
2011-03-17 11:20:00,63.94,64.03,63.83,63.92,19650.417978503963,63.94,64.03,63.83,63.92,19650.418
2011-03-17 11:30:00,63.92,64.1,63.91,64.06,22907.393334057106,63.92,64.1,63.91,64.06,22907.3933
2011-03-17 11:40:00,64.06,64.09,63.88,63.89,20193.24720442949,64.06,64.09,63.88,63.89,20193.2472
2011-03-17 11:50:00,63.9,63.97,63.89,63.9,20193.24720442949,63.9,63.97,63.89,63.9,20193.2472
2011-03-17 12:00:00,63.91,64.01,63.89,64.01,25187.276082944307,63.91,64.01,63.89,64.01,25187.2761
2011-03-17 12:10:00,64.0,64.03,63.9,63.91,19867.549668874173,64.0,64.03,63.9,63.91,19867.5497
2011-03-17 12:20:00,63.92,63.92,63.88,63.88,18781.891217023127,63.92,63.92,63.88,63.88,18781.8912
2011-03-17 12:30:00,63.89,63.92,63.83,63.83,18890.45706220823,63.89,63.92,63.83,63.83,18890.4571
2011-03-17 12:40:00,63.83,63.84,63.74,63.74,17044.837694061447,63.83,63.84,63.74,63.74,17044.8377
2011-03-17 12:50:00,63.75,63.81,63.75,63.79,15524.915861469985,63.75,63.81,63.75,63.79,15524.9159
2011-03-17 13:00:00,63.79,63.88,63.78,63.88,10748.018673325372,63.79,63.88,63.78,63.88,10748.0187
2011-03-17 13:10:00,63.88,63.92,63.82,63.85,17804.798610357182,63.88,63.92,63.82,63.85,17804.7986
2011-03-17 13:20:00,63.86,63.91,63.69,63.7,23884.48594072305,63.86,63.91,63.69,63.7,23884.4859
2011-03-17 13:30:00,63.7,63.85,63.67,63.85,21713.169037020954,63.7,63.85,63.67,63.85,21713.169
2011-03-17 13:40:00,63.85,63.9,63.8,63.86,17913.364455542287,63.85,63.9,63.8,63.86,17913.3645
2011-03-17 13:50:00,63.87,63.9,63.76,63.88,27901.422212571924,63.87,63.9,63.76,63.88,27901.4222
2011-03-17 14:00:00,63.87,63.91,63.8,63.86,14764.95494517425,63.87,63.91,63.8,63.86,14764.9549
2011-03-17 14:10:00,63.88,63.88,63.75,63.8,19976.11551405928,63.88,63.88,63.75,63.8,19976.1155
2011-03-17 14:20:00,63.8,63.87,63.73,63.83,18999.022907393333,63.8,63.87,63.73,63.83,18999.0229
2011-03-17 14:30:00,63.82,63.92,63.82,63.89,13353.598957767888,63.82,63.92,63.82,63.89,13353.599
2011-03-17 14:40:00,63.88,63.91,63.87,63.9,12702.203886657258,63.88,63.91,63.87,63.9,12702.2039
2011-03-17 14:50:00,63.9,63.93,63.87,63.91,20193.24720442949,63.9,63.93,63.87,63.91,20193.2472
2011-03-17 15:00:00,63.91,63.92,63.85,63.86,32895.45109108675,63.91,63.92,63.85,63.86,32895.4511
2011-03-17 15:10:00,63.86,63.91,63.83,63.91,21821.73488220606,63.86,63.91,63.83,63.91,21821.7349
2011-03-17 15:20:00,63.91,63.92,63.8,63.81,28878.51481923787,63.91,63.92,63.8,63.81,28878.5148
2011-03-17 15:30:00,63.81,63.93,63.81,63.92,53305.82998588644,63.81,63.93,63.81,63.92,53305.83
2011-03-17 15:40:00,63.92,64.04,63.85,63.97,63185.32189773097,63.92,64.04,63.85,63.97,63185.3219
2011-03-17 15:50:00,63.96,63.97,63.74,63.79,110845.72793399198,63.96,63.97,63.74,63.79,110845.7279
2011-03-18 09:30:00,64.03,64.12,63.8,64.12,706112.2570839215,64.03,64.12,63.8,64.12,706112.2571
2011-03-18 09:40:00,64.15,64.25,63.96,64.03,37129.51905330584,64.15,64.25,63.96,64.03,37129.5191
2011-03-18 09:50:00,64.03,64.57,64.03,64.55,52654.43491477581,64.03,64.57,64.03,64.55,52654.4349
2011-03-18 10:00:00,64.56,64.63,64.36,64.44,44294.86483552275,64.56,64.63,64.36,64.44,44294.8648
2011-03-18 10:10:00,64.46,64.69,64.45,64.69,32895.45109108675,64.46,64.69,64.45,64.69,32895.4511
2011-03-18 10:20:00,64.69,64.72,64.38,64.38,38540.87504071219,64.69,64.72,64.38,64.38,38540.875
2011-03-18 10:30:00,64.39,64.48,64.32,64.38,42123.54793182065,64.39,64.48,64.32,64.38,42123.5479
2011-03-18 10:40:00,64.37,64.43,64.26,64.36,30507.00249701444,64.37,64.43,64.26,64.36,30507.0025
2011-03-18 10:50:00,64.36,64.39,64.26,64.27,29855.60742590381,64.36,64.39,64.26,64.27,29855.6074
2011-03-18 11:00:00,64.27,64.36,64.16,64.29,39626.53349256324,64.27,64.36,64.16,64.29,39626.5335
2011-03-18 11:10:00,64.29,64.33,64.23,64.27,24210.18347627836,64.29,64.33,64.23,64.27,24210.1835
2011-03-18 11:20:00,64.26,64.3,64.01,64.05,42340.67962219086,64.26,64.3,64.01,64.05,42340.6796
2011-03-18 11:30:00,64.04,64.1,63.96,63.97,33981.1095429378,64.04,64.1,63.96,63.97,33981.1095
2011-03-18 11:40:00,63.95,64.02,63.79,63.86,40060.79687330366,63.95,64.02,63.79,63.86,40060.7969
2011-03-18 11:50:00,63.9,63.98,63.87,63.94,23233.09086961242,63.9,63.98,63.87,63.94,23233.0909
2011-03-18 12:00:00,63.93,64.15,63.92,64.14,16610.57431332103,63.93,64.15,63.92,64.14,16610.5743
2011-03-18 12:10:00,64.14,64.24,64.09,64.19,24318.749321463467,64.14,64.24,64.09,64.19,24318.7493
2011-03-18 12:20:00,64.2,64.39,64.19,64.29,42340.67962219086,64.2,64.39,64.19,64.29,42340.6796
2011-03-18 12:30:00,64.3,64.31,64.19,64.23,20193.24720442949,64.3,64.31,64.19,64.23,20193.2472
2011-03-18 12:40:00,64.23,64.26,64.16,64.26,17587.666919986972,64.23,64.26,64.16,64.26,17587.6669
2011-03-18 12:50:00,64.25,64.29,64.2,64.27,22907.393334057106,64.25,64.29,64.2,64.27,22907.3933
2011-03-18 13:00:00,64.29,64.4,64.29,64.38,14656.389099989145,64.29,64.4,64.29,64.38,14656.3891
2011-03-18 13:10:00,64.37,64.45,64.36,64.43,13679.296493323202,64.37,64.45,64.36,64.43,13679.2965
2011-03-18 13:20:00,64.41,64.41,64.33,64.38,16176.31093258061,64.41,64.41,64.33,64.38,16176.3109
2011-03-18 13:30:00,64.4,64.54,64.35,64.52,22147.43241776137,64.4,64.54,64.35,64.52,22147.4324
2011-03-18 13:40:00,64.5,64.54,64.44,64.48,17044.837694061447,64.5,64.54,64.44,64.48,17044.8377
2011-03-18 13:50:00,64.49,64.49,64.43,64.45,11833.67712517642,64.49,64.49,64.43,64.45,11833.6771
2011-03-18 14:00:00,64.45,64.48,64.39,64.41,17587.666919986972,64.45,64.48,64.39,64.41,17587.6669
2011-03-18 14:10:00,64.41,64.41,64.13,64.13,30832.700032569755,64.41,64.41,64.13,64.13,30832.7
2011-03-18 14:20:00,64.14,64.21,64.12,64.17,24861.578547388992,64.14,64.21,64.12,64.17,24861.5785
2011-03-18 14:30:00,64.19,64.29,64.14,64.28,23558.788405167736,64.19,64.29,64.14,64.28,23558.7884
2011-03-18 14:40:00,64.29,64.29,64.17,64.19,13027.901422212572,64.29,64.29,64.17,64.19,13027.9014
2011-03-18 14:50:00,64.17,64.25,64.11,64.15,27358.592986646403,64.17,64.25,64.11,64.15,27358.593
2011-03-18 15:00:00,64.15,64.19,64.1,64.15,23341.65671479753,64.15,64.19,64.1,64.15,23341.6567
2011-03-18 15:10:00,64.15,64.19,64.12,64.16,29421.344045163394,64.15,64.19,64.12,64.16,29421.344
2011-03-18 15:20:00,64.17,64.17,63.96,63.98,36912.38736293562,64.17,64.17,63.96,63.98,36912.3874
2011-03-18 15:30:00,63.98,64.12,63.98,64.1,38106.61165997177,63.98,64.12,63.98,64.1,38106.6117
2011-03-18 15:40:00,64.1,64.22,64.1,64.16,45814.78666811421,64.1,64.22,64.1,64.16,45814.7867
2011-03-18 15:50:00,64.15,64.16,64.04,64.04,208880.6861361416,64.15,64.16,64.04,64.04,208880.6861
2011-03-21 09:30:00,64.48,64.59,64.27,64.48,90109.65150363695,64.48,64.59,64.27,64.48,90109.6515
2011-03-21 09:40:00,64.48,64.48,64.27,64.37,71979.15535772446,64.48,64.48,64.27,64.37,71979.1554
2011-03-21 09:50:00,64.39,64.87,64.38,64.73,150906.52480729562,64.39,64.87,64.38,64.73,150906.5248
2011-03-21 10:00:00,64.77,64.97,64.73,64.88,45489.0891325589,64.77,64.97,64.73,64.88,45489.0891
2011-03-21 10:10:00,64.91,64.94,64.74,64.8,24970.144392574097,64.91,64.94,64.74,64.8,24970.1444
2011-03-21 10:20:00,64.79,64.92,64.7,64.73,33872.54369775269,64.79,64.92,64.7,64.73,33872.5437
2011-03-21 10:30:00,64.73,64.82,64.5,64.54,49397.45955922267,64.73,64.82,64.5,64.54,49397.4596
2011-03-21 10:40:00,64.56,64.58,64.44,64.5,41146.45532515471,64.56,64.58,64.44,64.5,41146.4553
2011-03-21 10:50:00,64.5,64.51,64.39,64.48,37998.04581478667,64.5,64.51,64.39,64.48,37998.0458
2011-03-21 11:00:00,64.47,64.67,64.45,64.56,35718.16306589947,64.47,64.67,64.45,64.56,35718.1631
2011-03-21 11:10:00,64.57,64.63,64.54,64.59,28552.817283682554,64.57,64.63,64.54,64.59,28552.8173
2011-03-21 11:20:00,64.6,64.65,64.48,64.52,23015.95917924221,64.6,64.65,64.48,64.52,23015.9592
2011-03-21 11:30:00,64.53,64.59,64.43,64.56,37889.47996960156,64.53,64.59,64.43,64.56,37889.48
2011-03-21 11:40:00,64.52,64.68,64.5,64.68,17153.403539246552,64.52,64.68,64.5,64.68,17153.4035
2011-03-21 11:50:00,64.65,64.72,64.62,64.63,14439.257409618936,64.65,64.72,64.62,64.63,14439.2574
2011-03-21 12:00:00,64.62,64.73,64.62,64.73,13679.296493323202,64.62,64.73,64.62,64.73,13679.2965
2011-03-21 12:10:00,64.73,64.75,64.62,64.63,18673.325371838026,64.73,64.75,64.62,64.63,18673.3254
2011-03-21 12:20:00,64.63,64.65,64.46,64.48,52003.03984366518,64.63,64.65,64.46,64.48,52003.0398
2011-03-21 12:30:00,64.48,64.5,64.39,64.39,26707.197915535773,64.48,64.5,64.39,64.39,26707.1979
2011-03-21 12:40:00,64.38,64.41,64.34,64.35,35501.03137552926,64.38,64.41,64.34,64.35,35501.0314
2011-03-21 12:50:00,64.35,64.36,64.29,64.29,23233.09086961242,64.35,64.36,64.29,64.29,23233.0909
2011-03-21 13:00:00,64.29,64.32,64.19,64.19,29638.4757355336,64.29,64.32,64.19,64.19,29638.4757
2011-03-21 13:10:00,64.2,64.24,64.19,64.2,20953.20812072522,64.2,64.24,64.19,64.2,20953.2081
2011-03-21 13:20:00,64.2,64.2,64.04,64.1,37889.47996960156,64.2,64.2,64.04,64.1,37889.48
2011-03-21 13:30:00,64.1,64.15,64.05,64.12,18021.930300727392,64.1,64.15,64.05,64.12,18021.9303
2011-03-21 13:40:00,64.14,64.19,64.05,64.08,49506.025404407774,64.14,64.19,64.05,64.08,49506.0254
2011-03-21 13:50:00,64.08,64.3,64.08,64.29,15307.784171099773,64.08,64.3,64.08,64.29,15307.7842
2011-03-21 14:00:00,64.3,64.38,64.28,64.34,29638.4757355336,64.3,64.38,64.28,64.34,29638.4757
2011-03-21 14:10:00,64.34,64.39,64.34,64.38,13787.862338508306,64.34,64.39,64.34,64.38,13787.8623
2011-03-21 14:20:00,64.38,64.38,64.33,64.35,12267.940505916838,64.38,64.38,64.33,64.35,12267.9405
2011-03-21 14:30:00,64.36,64.45,64.36,64.45,8685.267614808381,64.36,64.45,64.36,64.45,8685.2676
2011-03-21 14:40:00,64.46,64.46,64.27,64.27,26490.066225165563,64.46,64.46,64.27,64.27,26490.0662
2011-03-21 14:50:00,64.28,64.28,64.15,64.16,26490.066225165563,64.28,64.28,64.15,64.16,26490.0662
2011-03-21 15:00:00,64.15,64.27,64.14,64.26,18456.19368146781,64.15,64.27,64.14,64.26,18456.1937
2011-03-21 15:10:00,64.27,64.27,64.18,64.2,21930.300727391164,64.27,64.27,64.18,64.2,21930.3007
2011-03-21 15:20:00,64.2,64.2,64.15,64.19,22364.564108131584,64.2,64.2,64.15,64.19,22364.5641
2011-03-21 15:30:00,64.2,64.21,64.16,64.17,40603.62609922919,64.2,64.21,64.16,64.17,40603.6261
2011-03-21 15:40:00,64.17,64.21,64.14,64.17,57757.02963847574,64.17,64.21,64.14,64.17,57757.0296
2011-03-21 15:50:00,64.16,64.19,64.04,64.12,202692.4329605906,64.16,64.19,64.04,64.12,202692.433
2011-03-22 09:30:00,64.07,64.26,63.86,64.0,53848.659211811966,64.07,64.26,63.86,64.0,53848.6592
2011-03-22 09:40:00,64.03,64.07,63.71,63.77,43100.640538486594,64.03,64.07,63.71,63.77,43100.6405
2011-03-22 09:50:00,63.74,63.86,63.69,63.73,93583.75854956033,63.74,63.86,63.69,63.73,93583.7585
2011-03-22 10:00:00,63.75,63.84,63.75,63.81,39735.09933774835,63.75,63.84,63.75,63.81,39735.0993
2011-03-22 10:10:00,63.82,63.83,63.77,63.83,35609.597220714364,63.82,63.83,63.77,63.83,35609.5972
2011-03-22 10:20:00,63.83,63.83,63.79,63.82,28118.55390294213,63.83,63.83,63.79,63.82,28118.5539
2011-03-22 10:30:00,63.81,63.81,63.74,63.8,24210.18347627836,63.81,63.81,63.74,63.8,24210.1835
2011-03-22 10:40:00,63.81,63.83,63.68,63.68,36478.1239821952,63.81,63.83,63.68,63.68,36478.124
2011-03-22 10:50:00,63.68,63.84,63.68,63.83,44403.430680707854,63.68,63.84,63.68,63.83,44403.4307
2011-03-22 11:00:00,63.82,63.83,63.74,63.82,29421.344045163394,63.82,63.83,63.74,63.82,29421.344
2011-03-22 11:10:00,63.81,63.83,63.79,63.82,30832.700032569755,63.81,63.83,63.79,63.82,30832.7
2011-03-22 11:20:00,63.81,63.96,63.8,63.95,32678.319400716537,63.81,63.96,63.8,63.95,32678.3194
2011-03-22 11:30:00,63.96,64.04,63.9,64.01,23558.788405167736,63.96,64.04,63.9,64.01,23558.7884
2011-03-22 11:40:00,64.0,64.19,64.0,64.19,27141.4612962762,64.0,64.19,64.0,64.19,27141.4613
2011-03-22 11:50:00,64.17,64.23,64.15,64.23,22473.12995331669,64.17,64.23,64.15,64.23,22473.13
2011-03-22 12:00:00,64.23,64.32,64.22,64.27,26707.197915535773,64.23,64.32,64.22,64.27,26707.1979
2011-03-22 12:10:00,64.27,64.37,64.25,64.25,38432.30919552709,64.27,64.37,64.25,64.25,38432.3092
2011-03-22 12:20:00,64.26,64.43,64.26,64.39,36478.1239821952,64.26,64.43,64.26,64.39,36478.124
2011-03-22 12:30:00,64.38,64.39,64.31,64.32,13787.862338508306,64.38,64.39,64.31,64.32,13787.8623
2011-03-22 12:40:00,64.32,64.4,64.32,64.38,13462.164802952992,64.32,64.4,64.32,64.38,13462.1648
2011-03-22 12:50:00,64.38,64.44,64.38,64.41,20084.681359244383,64.38,64.44,64.38,64.41,20084.6814
2011-03-22 13:00:00,64.4,64.41,64.29,64.32,19541.85213331886,64.4,64.41,64.29,64.32,19541.8521
2011-03-22 13:10:00,64.32,64.36,64.27,64.3,19107.58875257844,64.32,64.36,64.27,64.3,19107.5888
2011-03-22 13:20:00,64.3,64.3,64.23,64.27,16176.31093258061,64.3,64.3,64.23,64.27,16176.3109
2011-03-22 13:30:00,64.27,64.27,64.2,64.24,33004.01693627185,64.27,64.27,64.2,64.24,33004.0169
2011-03-22 13:40:00,64.25,64.35,64.24,64.33,23667.35425035284,64.25,64.35,64.24,64.33,23667.3543
2011-03-22 13:50:00,64.33,64.38,64.31,64.32,50157.4204755184,64.33,64.38,64.31,64.32,50157.4205
2011-03-22 14:00:00,64.33,64.33,64.27,64.27,33655.41200738248,64.33,64.33,64.27,64.27,33655.412
2011-03-22 14:10:00,64.27,64.37,64.27,64.34,56019.97611551406,64.27,64.37,64.27,64.34,56019.9761
2011-03-22 14:20:00,64.34,64.36,64.3,64.35,26598.632070350668,64.34,64.36,64.3,64.35,26598.6321
2011-03-22 14:30:00,64.36,64.51,64.34,64.5,36260.992291824994,64.36,64.51,64.34,64.5,36260.9923
2011-03-22 14:40:00,64.51,64.6,64.5,64.54,43752.03560959722,64.51,64.6,64.5,64.54,43752.0356
2011-03-22 14:50:00,64.55,64.55,64.46,64.48,30398.43665182933,64.55,64.55,64.46,64.48,30398.4367
2011-03-22 15:00:00,64.48,64.49,64.4,64.42,27358.592986646403,64.48,64.49,64.4,64.42,27358.593
2011-03-22 15:10:00,64.43,64.48,64.4,64.42,27792.85636738682,64.43,64.48,64.4,64.42,27792.8564
2011-03-22 15:20:00,64.42,64.43,64.34,64.37,18781.891217023127,64.42,64.43,64.34,64.37,18781.8912
2011-03-22 15:30:00,64.37,64.49,64.35,64.48,53740.09336662686,64.37,64.49,64.35,64.48,53740.0934
2011-03-22 15:40:00,64.48,64.48,64.32,64.33,46357.615894039736,64.48,64.48,64.32,64.33,46357.6159
2011-03-22 15:50:00,64.32,64.38,64.25,64.27,201823.90619910977,64.32,64.38,64.25,64.27,201823.9062
2011-03-23 09:30:00,63.91,64.3,63.73,63.88,141244.1645858213,63.91,64.3,63.73,63.88,141244.1646
2011-03-23 09:40:00,63.9,64.06,63.8,64.02,85332.75431549235,63.9,64.06,63.8,64.02,85332.7543
2011-03-23 09:50:00,64.04,64.09,63.86,64.06,88155.46629030508,64.04,64.09,63.86,64.06,88155.4663
2011-03-23 10:00:00,64.03,64.15,64.01,64.14,51243.07892736945,64.03,64.15,64.01,64.14,51243.0789
2011-03-23 10:10:00,64.13,64.13,63.87,63.93,66876.56063402454,64.13,64.13,63.87,63.93,66876.5606
2011-03-23 10:20:00,63.92,64.05,63.92,64.0,17044.837694061447,63.92,64.05,63.92,64.0,17044.8377
2011-03-23 10:30:00,64.0,64.03,63.9,63.95,29964.173271088915,64.0,64.03,63.9,63.95,29964.1733
2011-03-23 10:40:00,63.94,63.96,63.87,63.96,58299.85886440126,63.94,63.96,63.87,63.96,58299.8589
2011-03-23 10:50:00,63.94,64.01,63.9,63.93,20518.944739984803,63.94,64.01,63.9,63.93,20518.9447
2011-03-23 11:00:00,63.93,64.06,63.93,64.06,31918.3584844208,63.93,64.06,63.93,64.06,31918.3585
2011-03-23 11:10:00,64.06,64.16,64.03,64.14,26272.93453479536,64.06,64.16,64.03,64.14,26272.9345
2011-03-23 11:20:00,64.13,64.35,64.06,64.27,47660.406036261,64.13,64.35,64.06,64.27,47660.406
2011-03-23 11:30:00,64.27,64.39,64.25,64.39,42123.54793182065,64.27,64.39,64.25,64.39,42123.5479
2011-03-23 11:40:00,64.39,64.5,64.24,64.25,81532.94973401369,64.39,64.5,64.24,64.25,81532.9497
2011-03-23 11:50:00,64.26,64.27,64.11,64.12,15633.481706655088,64.26,64.27,64.11,64.12,15633.4817
2011-03-23 12:00:00,64.12,64.17,64.05,64.05,23884.48594072305,64.12,64.17,64.05,64.05,23884.4859
2011-03-23 12:10:00,64.06,64.15,64.06,64.15,14439.257409618936,64.06,64.15,64.06,64.15,14439.2574
2011-03-23 12:20:00,64.18,64.46,64.18,64.44,19433.28628813376,64.18,64.46,64.18,64.44,19433.2863
2011-03-23 12:30:00,64.45,64.51,64.38,64.45,10856.584518510475,64.45,64.51,64.38,64.45,10856.5845
2011-03-23 12:40:00,64.44,64.51,64.43,64.43,12919.335577027468,64.44,64.51,64.43,64.43,12919.3356
2011-03-23 12:50:00,64.44,64.48,64.37,64.42,11942.242970361523,64.44,64.48,64.37,64.42,11942.243
2011-03-23 13:00:00,64.42,64.46,64.4,64.46,10530.886982955162,64.42,64.46,64.4,64.46,10530.887
2011-03-23 13:10:00,64.46,64.51,64.42,64.47,16610.57431332103,64.46,64.51,64.42,64.47,16610.5743
2011-03-23 13:20:00,64.44,64.51,64.41,64.5,11942.242970361523,64.44,64.51,64.41,64.5,11942.243
2011-03-23 13:30:00,64.5,64.55,64.48,64.5,18021.930300727392,64.5,64.55,64.48,64.5,18021.9303
2011-03-23 13:40:00,64.49,64.5,64.45,64.47,11616.54543480621,64.49,64.5,64.45,64.47,11616.5454
2011-03-23 13:50:00,64.48,64.55,64.42,64.45,20084.681359244383,64.48,64.55,64.42,64.45,20084.6814
2011-03-23 14:00:00,64.44,64.45,64.36,64.38,27250.02714146129,64.44,64.45,64.36,64.38,27250.0271
2011-03-23 14:10:00,64.38,64.38,64.28,64.32,23558.788405167736,64.38,64.38,64.28,64.32,23558.7884
2011-03-23 14:20:00,64.33,64.39,64.31,64.38,13027.901422212572,64.33,64.39,64.31,64.38,13027.9014
2011-03-23 14:30:00,64.38,64.39,64.33,64.39,27250.02714146129,64.38,64.39,64.33,64.39,27250.0271
2011-03-23 14:40:00,64.39,64.44,64.38,64.43,34958.202149603734,64.39,64.44,64.38,64.43,34958.2021
2011-03-23 14:50:00,64.44,64.72,64.44,64.68,85224.18847030724,64.44,64.72,64.44,64.68,85224.1885
2011-03-23 15:00:00,64.69,64.71,64.63,64.63,22907.393334057106,64.69,64.71,64.63,64.63,22907.3933
2011-03-23 15:10:00,64.63,64.71,64.63,64.69,28009.98805775703,64.63,64.71,64.63,64.69,28009.9881
2011-03-23 15:20:00,64.68,64.76,64.65,64.69,20301.8130496146,64.68,64.76,64.65,64.69,20301.813
2011-03-23 15:30:00,64.7,64.7,64.53,64.6,33655.41200738248,64.7,64.7,64.53,64.6,33655.412
2011-03-23 15:40:00,64.6,64.6,64.45,64.51,51351.64477255456,64.6,64.6,64.45,64.51,51351.6448
2011-03-23 15:50:00,64.51,64.62,64.51,64.53,127239.1705569428,64.51,64.62,64.51,64.53,127239.1706
2011-03-24 09:30:00,64.63,64.73,64.15,64.43,63185.32189773097,64.63,64.73,64.15,64.43,63185.3219
2011-03-24 09:40:00,64.43,64.66,64.32,64.58,43426.33807404191,64.43,64.66,64.32,64.58,43426.3381
2011-03-24 09:50:00,64.58,64.74,64.47,64.73,46140.484203669526,64.58,64.74,64.47,64.73,46140.4842
2011-03-24 10:00:00,64.73,65.04,64.71,64.9,39409.40180219303,64.73,65.04,64.71,64.9,39409.4018
2011-03-24 10:10:00,64.9,65.04,64.83,65.03,29421.344045163394,64.9,65.04,64.83,65.03,29421.344
2011-03-24 10:20:00,65.02,65.07,64.92,64.96,22364.564108131584,65.02,65.07,64.92,64.96,22364.5641
2011-03-24 10:30:00,64.98,65.1,64.95,64.98,30615.568342199545,64.98,65.1,64.95,64.98,30615.5683
2011-03-24 10:40:00,64.98,65.1,64.97,65.05,20953.20812072522,64.98,65.1,64.97,65.05,20953.2081
2011-03-24 10:50:00,65.05,65.26,65.05,65.25,48311.801107371626,65.05,65.26,65.05,65.25,48311.8011
2011-03-24 11:00:00,65.25,65.4,65.23,65.24,49071.76202366736,65.25,65.4,65.23,65.24,49071.762
2011-03-24 11:10:00,65.26,65.32,65.24,65.29,26924.329605905983,65.26,65.32,65.24,65.29,26924.3296
2011-03-24 11:20:00,65.29,65.4,65.24,65.31,41472.15286071002,65.29,65.4,65.24,65.31,41472.1529
2011-03-24 11:30:00,65.31,65.34,65.3,65.34,24101.61763109326,65.31,65.34,65.3,65.34,24101.6176
2011-03-24 11:40:00,65.35,65.37,65.24,65.28,10639.452828140267,65.35,65.37,65.24,65.28,10639.4528
2011-03-24 11:50:00,65.28,65.31,65.2,65.28,21821.73488220606,65.28,65.31,65.2,65.28,21821.7349
2011-03-24 12:00:00,65.27,65.4,65.23,65.37,42449.24546737597,65.27,65.4,65.23,65.37,42449.2455
2011-03-24 12:10:00,65.38,65.4,65.32,65.35,24753.012702203887,65.38,65.4,65.32,65.35,24753.0127
2011-03-24 12:20:00,65.35,65.39,65.29,65.36,15524.915861469985,65.35,65.39,65.29,65.36,15524.9159
2011-03-24 12:30:00,65.35,65.39,65.32,65.36,36260.992291824994,65.35,65.39,65.32,65.36,36260.9923
2011-03-24 12:40:00,65.36,65.39,65.33,65.34,22581.69579850179,65.36,65.39,65.33,65.34,22581.6958
2011-03-24 12:50:00,65.34,65.38,65.32,65.34,37998.04581478667,65.34,65.38,65.32,65.34,37998.0458
2011-03-24 13:00:00,65.34,65.39,65.32,65.38,19324.72044294865,65.34,65.39,65.32,65.38,19324.7204
2011-03-24 13:10:00,65.39,65.54,65.39,65.52,36586.68982738031,65.39,65.54,65.39,65.52,36586.6898
2011-03-24 13:20:00,65.52,65.55,65.43,65.53,13353.598957767888,65.52,65.55,65.43,65.53,13353.599
2011-03-24 13:30:00,65.52,65.55,65.44,65.47,12702.203886657258,65.52,65.55,65.44,65.47,12702.2039
2011-03-24 13:40:00,65.47,65.51,65.33,65.41,18347.627836282707,65.47,65.51,65.33,65.41,18347.6278
2011-03-24 13:50:00,65.41,65.48,65.36,65.44,18130.496145912497,65.41,65.48,65.36,65.44,18130.4961
2011-03-24 14:00:00,65.45,65.5,65.41,65.43,20084.681359244383,65.45,65.5,65.41,65.43,20084.6814
2011-03-24 14:10:00,65.43,65.47,65.4,65.42,33112.58278145696,65.43,65.47,65.4,65.42,33112.5828
2011-03-24 14:20:00,65.43,65.46,65.41,65.44,59494.08316143741,65.43,65.46,65.41,65.44,59494.0832
2011-03-24 14:30:00,65.45,65.51,65.45,65.45,16176.31093258061,65.45,65.51,65.45,65.45,16176.3109
2011-03-24 14:40:00,65.45,65.54,65.42,65.51,17153.403539246552,65.45,65.54,65.42,65.51,17153.4035
2011-03-24 14:50:00,65.5,65.6,65.46,65.58,29421.344045163394,65.5,65.6,65.46,65.58,29421.344
2011-03-24 15:00:00,65.56,65.63,65.56,65.61,31266.96341331017,65.56,65.63,65.56,65.61,31266.9634
2011-03-24 15:10:00,65.6,65.71,65.57,65.69,35935.29475626968,65.6,65.71,65.57,65.69,35935.2948
2011-03-24 15:20:00,65.68,65.78,65.66,65.75,44729.12821626317,65.68,65.78,65.66,65.75,44729.1282
2011-03-24 15:30:00,65.76,65.81,65.7,65.72,41037.889479969606,65.76,65.81,65.7,65.72,41037.8895
2011-03-24 15:40:00,65.73,65.76,65.67,65.71,64053.84865921181,65.73,65.76,65.67,65.71,64053.8487
2011-03-24 15:50:00,65.72,65.74,65.64,65.65,91846.70502659865,65.72,65.74,65.64,65.65,91846.705
2011-03-25 09:30:00,65.9,66.05,65.74,65.86,54934.317663663016,65.9,66.05,65.74,65.86,54934.3177
2011-03-25 09:40:00,65.9,66.0,65.73,65.83,73607.64303550104,65.9,66.0,65.73,65.83,73607.643
2011-03-25 09:50:00,65.83,65.87,65.78,65.81,40929.3236347845,65.83,65.87,65.78,65.81,40929.3236
2011-03-25 10:00:00,65.81,65.86,65.77,65.79,33872.54369775269,65.81,65.86,65.77,65.79,33872.5437
2011-03-25 10:10:00,65.8,65.86,65.72,65.76,30398.43665182933,65.8,65.86,65.72,65.76,30398.4367
2011-03-25 10:20:00,65.76,65.81,65.68,65.78,33329.71447182717,65.76,65.81,65.68,65.78,33329.7145
2011-03-25 10:30:00,65.78,66.01,65.76,65.98,42449.24546737597,65.78,66.01,65.76,65.98,42449.2455
2011-03-25 10:40:00,66.0,66.2,65.99,66.1,53197.264140701336,66.0,66.2,65.99,66.1,53197.2641
2011-03-25 10:50:00,66.1,66.15,66.0,66.05,32678.319400716537,66.1,66.15,66.0,66.05,32678.3194
2011-03-25 11:00:00,66.07,66.11,65.99,66.06,34415.37292367821,66.07,66.11,65.99,66.06,34415.3729
2011-03-25 11:10:00,66.06,66.07,65.94,65.98,34306.807078493104,66.06,66.07,65.94,65.98,34306.8071
2011-03-25 11:20:00,65.98,66.07,65.9,66.05,30072.73911627402,65.98,66.07,65.9,66.05,30072.7391
2011-03-25 11:30:00,66.02,66.18,66.02,66.16,26815.76376072088,66.02,66.18,66.02,66.16,26815.7638
2011-03-25 11:40:00,66.15,66.25,66.14,66.25,46249.05004885463,66.15,66.25,66.14,66.25,46249.05
2011-03-25 11:50:00,66.25,66.25,66.09,66.13,38540.87504071219,66.25,66.25,66.09,66.13,38540.875
2011-03-25 12:00:00,66.13,66.19,66.13,66.15,19107.58875257844,66.13,66.19,66.13,66.15,19107.5888
2011-03-25 12:10:00,66.16,66.18,66.11,66.14,24101.61763109326,66.16,66.18,66.11,66.14,24101.6176
2011-03-25 12:20:00,66.13,66.19,66.11,66.18,19867.549668874173,66.13,66.19,66.11,66.18,19867.5497
2011-03-25 12:30:00,66.17,66.18,66.01,66.08,35826.728911084574,66.17,66.18,66.01,66.08,35826.7289
2011-03-25 12:40:00,66.09,66.13,66.06,66.13,27467.158831831508,66.09,66.13,66.06,66.13,27467.1588
2011-03-25 12:50:00,66.13,66.17,66.08,66.09,38106.61165997177,66.13,66.17,66.08,66.09,38106.6117
2011-03-25 13:00:00,66.11,66.22,66.1,66.13,29421.344045163394,66.11,66.22,66.1,66.13,29421.344
2011-03-25 13:10:00,66.13,66.16,66.07,66.11,25838.671154054937,66.13,66.16,66.07,66.11,25838.6712
2011-03-25 13:20:00,66.11,66.13,66.06,66.07,30289.87080664423,66.11,66.13,66.06,66.07,30289.8708
2011-03-25 13:30:00,66.06,66.06,65.97,66.03,38866.57257626751,66.06,66.06,65.97,66.03,38866.5726
2011-03-25 13:40:00,66.04,66.05,65.98,66.01,27575.724677016613,66.04,66.05,65.98,66.01,27575.7247
2011-03-25 13:50:00,66.01,66.01,65.88,65.89,25730.10530886983,66.01,66.01,65.88,65.89,25730.1053
2011-03-25 14:00:00,65.89,65.9,65.86,65.9,41580.71870589512,65.89,65.9,65.86,65.9,41580.7187
2011-03-25 14:10:00,65.9,65.96,65.81,65.83,24318.749321463467,65.9,65.96,65.81,65.83,24318.7493
2011-03-25 14:20:00,65.84,65.86,65.68,65.7,23341.65671479753,65.84,65.86,65.68,65.7,23341.6567
2011-03-25 14:30:00,65.69,65.81,65.67,65.79,28118.55390294213,65.69,65.81,65.67,65.79,28118.5539
2011-03-25 14:40:00,65.79,65.9,65.77,65.88,35935.29475626968,65.79,65.9,65.77,65.88,35935.2948
2011-03-25 14:50:00,65.88,65.9,65.84,65.85,23450.22255998263,65.88,65.9,65.84,65.85,23450.2226
2011-03-25 15:00:00,65.86,65.87,65.73,65.74,31809.792639235697,65.86,65.87,65.73,65.74,31809.7926
2011-03-25 15:10:00,65.74,65.85,65.7,65.84,29638.4757355336,65.74,65.85,65.7,65.84,29638.4757
2011-03-25 15:20:00,65.84,65.84,65.66,65.7,31375.52925849528,65.84,65.84,65.66,65.7,31375.5293
2011-03-25 15:30:00,65.7,65.76,65.66,65.76,37563.782434046254,65.7,65.76,65.66,65.76,37563.7824
2011-03-25 15:40:00,65.75,65.83,65.7,65.72,33221.14862664206,65.75,65.83,65.7,65.72,33221.1486
2011-03-25 15:50:00,65.71,65.71,65.58,65.59,164368.68961024864,65.71,65.71,65.58,65.59,164368.6896
2011-03-28 09:30:00,65.55,65.69,64.83,64.94,113559.8740636196,65.55,65.69,64.83,64.94,113559.8741
2011-03-28 09:40:00,64.95,65.19,64.88,65.08,58191.29301921616,64.95,65.19,64.88,65.08,58191.293
2011-03-28 09:50:00,65.08,65.16,65.02,65.02,29421.344045163394,65.08,65.16,65.02,65.02,29421.344
2011-03-28 10:00:00,65.04,65.22,64.87,65.19,40929.3236347845,65.04,65.22,64.87,65.19,40929.3236
2011-03-28 10:10:00,65.17,65.28,65.08,65.14,31266.96341331017,65.17,65.28,65.08,65.14,31266.9634
2011-03-28 10:20:00,65.15,65.24,65.11,65.22,31484.09510368038,65.15,65.24,65.11,65.22,31484.0951
2011-03-28 10:30:00,65.24,65.44,65.2,65.35,45489.0891325589,65.24,65.44,65.2,65.35,45489.0891
2011-03-28 10:40:00,65.38,65.43,65.26,65.27,26598.632070350668,65.38,65.43,65.26,65.27,26598.6321
2011-03-28 10:50:00,65.27,65.31,65.05,65.19,28227.11974812724,65.27,65.31,65.05,65.19,28227.1197
2011-03-28 11:00:00,65.15,65.23,65.1,65.17,15850.613397025296,65.15,65.23,65.1,65.17,15850.6134
2011-03-28 11:10:00,65.17,65.25,65.14,65.14,20301.8130496146,65.17,65.25,65.14,65.14,20301.813
2011-03-28 11:20:00,65.15,65.15,65.05,65.1,34306.807078493104,65.15,65.15,65.05,65.1,34306.8071
2011-03-28 11:30:00,65.09,65.12,64.96,65.03,22798.827488872,65.09,65.12,64.96,65.03,22798.8275
2011-03-28 11:40:00,65.03,65.04,64.94,65.0,20410.37889479969,65.03,65.04,64.94,65.0,20410.3789
2011-03-28 11:50:00,65.0,65.04,64.94,64.98,25730.10530886983,65.0,65.04,64.94,64.98,25730.1053
2011-03-28 12:00:00,64.98,65.06,64.92,65.04,26815.76376072088,64.98,65.06,64.92,65.04,26815.7638
2011-03-28 12:10:00,65.05,65.17,64.96,65.02,39300.83595700793,65.05,65.17,64.96,65.02,39300.836
2011-03-28 12:20:00,65.01,65.2,64.96,65.17,17587.666919986972,65.01,65.2,64.96,65.17,17587.6669
2011-03-28 12:30:00,65.17,65.21,65.13,65.18,14222.125719248725,65.17,65.21,65.13,65.18,14222.1257
2011-03-28 12:40:00,65.18,65.24,65.13,65.17,12159.374660731732,65.18,65.24,65.13,65.17,12159.3747
2011-03-28 12:50:00,65.18,65.31,65.18,65.25,11616.54543480621,65.18,65.31,65.18,65.25,11616.5454
2011-03-28 13:00:00,65.25,65.29,65.2,65.27,9445.228531104114,65.25,65.29,65.2,65.27,9445.2285
2011-03-28 13:10:00,65.28,65.34,65.25,65.25,13787.862338508306,65.28,65.34,65.25,65.25,13787.8623
2011-03-28 13:20:00,65.25,65.33,65.23,65.31,10096.623602214744,65.25,65.33,65.23,65.31,10096.6236
2011-03-28 13:30:00,65.3,65.32,65.21,65.26,25730.10530886983,65.3,65.32,65.21,65.26,25730.1053
2011-03-28 13:40:00,65.25,65.32,65.25,65.27,9988.05775702964,65.25,65.32,65.25,65.27,9988.0578
2011-03-28 13:50:00,65.27,65.28,65.24,65.28,7056.77993703181,65.27,65.28,65.24,65.28,7056.7799
2011-03-28 14:00:00,65.28,65.29,65.24,65.25,14873.520790359353,65.28,65.29,65.24,65.25,14873.5208
2011-03-28 14:10:00,65.25,65.25,65.21,65.24,8359.570079253068,65.25,65.25,65.21,65.24,8359.5701
2011-03-28 14:20:00,65.24,65.31,65.23,65.23,13679.296493323202,65.24,65.31,65.23,65.23,13679.2965
2011-03-28 14:30:00,65.24,65.28,65.21,65.26,9119.5309955488,65.24,65.28,65.21,65.26,9119.531
2011-03-28 14:40:00,65.26,65.28,65.16,65.18,25295.84192812941,65.26,65.28,65.16,65.18,25295.8419
2011-03-28 14:50:00,65.18,65.18,65.04,65.09,21061.773965910324,65.18,65.18,65.04,65.09,21061.774
2011-03-28 15:00:00,65.09,65.2,65.06,65.16,18890.45706220823,65.09,65.2,65.06,65.16,18890.4571
2011-03-28 15:10:00,65.18,65.22,65.18,65.22,13027.901422212572,65.18,65.22,65.18,65.22,13027.9014
2011-03-28 15:20:00,65.21,65.27,65.16,65.16,28769.948974052764,65.21,65.27,65.16,65.16,28769.949
2011-03-28 15:30:00,65.15,65.23,65.14,65.15,52437.3032244056,65.15,65.23,65.14,65.15,52437.3032
2011-03-28 15:40:00,65.15,65.18,64.98,65.12,110628.59624362177,65.15,65.18,64.98,65.12,110628.5962
2011-03-28 15:50:00,65.12,65.16,64.97,64.97,121050.91738139182,65.12,65.16,64.97,64.97,121050.9174
2011-03-29 09:30:00,64.85,65.05,64.85,64.97,39409.40180219303,64.85,65.05,64.85,64.97,39409.4018
2011-03-29 09:40:00,64.97,64.99,64.84,64.96,42449.24546737597,64.97,64.99,64.84,64.96,42449.2455
2011-03-29 09:50:00,64.98,65.11,64.95,65.01,28878.51481923787,64.98,65.11,64.95,65.01,28878.5148
2011-03-29 10:00:00,64.99,65.25,64.9,65.25,34415.37292367821,64.99,65.25,64.9,65.25,34415.3729
2011-03-29 10:10:00,65.27,65.43,65.22,65.36,43426.33807404191,65.27,65.43,65.22,65.36,43426.3381
2011-03-29 10:20:00,65.36,65.43,65.31,65.39,21604.60319183585,65.36,65.43,65.31,65.39,21604.6032
2011-03-29 10:30:00,65.39,65.39,65.21,65.29,47986.10357181631,65.39,65.39,65.21,65.29,47986.1036
2011-03-29 10:40:00,65.3,65.42,65.28,65.37,22907.393334057106,65.3,65.42,65.28,65.37,22907.3933
2011-03-29 10:50:00,65.38,65.4,65.32,65.37,24427.31516664857,65.38,65.4,65.32,65.37,24427.3152
2011-03-29 11:00:00,65.37,65.48,65.37,65.38,59276.9514710672,65.37,65.48,65.37,65.38,59276.9515
2011-03-29 11:10:00,65.37,65.53,65.37,65.43,35283.89968515905,65.37,65.53,65.37,65.43,35283.8997
2011-03-29 11:20:00,65.46,65.55,65.38,65.54,29638.4757355336,65.46,65.55,65.38,65.54,29638.4757
2011-03-29 11:30:00,65.52,65.57,65.47,65.54,23667.35425035284,65.52,65.57,65.47,65.54,23667.3543
2011-03-29 11:40:00,65.54,65.6,65.48,65.5,32895.45109108675,65.54,65.6,65.48,65.5,32895.4511
2011-03-29 11:50:00,65.51,65.52,65.4,65.43,38758.0067310824,65.51,65.52,65.4,65.43,38758.0067
2011-03-29 12:00:00,65.43,65.45,65.35,65.4,29964.173271088915,65.43,65.45,65.35,65.4,29964.1733
2011-03-29 12:10:00,65.4,65.49,65.38,65.48,7708.175008142439,65.4,65.49,65.38,65.48,7708.175
2011-03-29 12:20:00,65.5,65.55,65.37,65.37,14439.257409618936,65.5,65.55,65.37,65.37,14439.2574
2011-03-29 12:30:00,65.38,65.43,65.37,65.39,24318.749321463467,65.38,65.43,65.37,65.39,24318.7493
2011-03-29 12:40:00,65.4,65.41,65.38,65.4,25838.671154054937,65.4,65.41,65.38,65.4,25838.6712
2011-03-29 12:50:00,65.39,65.43,65.38,65.39,40820.7577895994,65.39,65.43,65.38,65.39,40820.7578
2011-03-29 13:00:00,65.39,65.42,65.37,65.38,18564.75952665292,65.39,65.42,65.37,65.38,18564.7595
2011-03-29 13:10:00,65.39,65.4,65.36,65.4,14330.69156443383,65.39,65.4,65.36,65.4,14330.6916
2011-03-29 13:20:00,65.4,65.41,65.35,65.35,18239.0619910976,65.4,65.41,65.35,65.35,18239.062
2011-03-29 13:30:00,65.35,65.35,65.32,65.34,13136.467267397677,65.35,65.35,65.32,65.34,13136.4673
2011-03-29 13:40:00,65.34,65.36,65.32,65.34,16502.008468135926,65.34,65.36,65.32,65.34,16502.0085
2011-03-29 13:50:00,65.33,65.42,65.33,65.39,14222.125719248725,65.33,65.42,65.33,65.39,14222.1257
2011-03-29 14:00:00,65.41,65.5,65.39,65.49,27467.158831831508,65.41,65.5,65.39,65.49,27467.1588
2011-03-29 14:10:00,65.49,65.59,65.46,65.47,34198.241233308,65.49,65.59,65.46,65.47,34198.2412
2011-03-29 14:20:00,65.47,65.47,65.39,65.44,20410.37889479969,65.47,65.47,65.39,65.44,20410.3789
2011-03-29 14:30:00,65.45,65.52,65.39,65.45,32678.319400716537,65.45,65.52,65.39,65.45,32678.3194
2011-03-29 14:40:00,65.43,65.45,65.39,65.39,34089.675388122894,65.43,65.45,65.39,65.39,34089.6754
2011-03-29 14:50:00,65.4,65.54,65.39,65.52,18347.627836282707,65.4,65.54,65.39,65.52,18347.6278
2011-03-29 15:00:00,65.54,65.57,65.44,65.48,23450.22255998263,65.54,65.57,65.44,65.48,23450.2226
2011-03-29 15:10:00,65.48,65.57,65.47,65.49,27032.895451091088,65.48,65.57,65.47,65.49,27032.8955
2011-03-29 15:20:00,65.48,65.58,65.48,65.57,14439.257409618936,65.48,65.58,65.48,65.57,14439.2574
2011-03-29 15:30:00,65.58,65.62,65.5,65.55,31918.3584844208,65.58,65.62,65.5,65.55,31918.3585
2011-03-29 15:40:00,65.55,65.55,65.43,65.43,44729.12821626317,65.55,65.55,65.43,65.43,44729.1282
2011-03-29 15:50:00,65.44,65.49,65.38,65.48,254369.77526870047,65.44,65.49,65.38,65.48,254369.7753
2011-03-30 09:30:00,65.78,66.29,65.78,66.25,124742.1561176854,65.78,66.29,65.78,66.25,124742.1561
2011-03-30 09:40:00,66.26,66.29,66.12,66.18,121376.61491694712,66.26,66.29,66.12,66.18,121376.6149
2011-03-30 09:50:00,66.17,66.18,65.93,66.17,123873.62935620456,66.17,66.18,65.93,66.17,123873.6294
2011-03-30 10:00:00,66.17,66.24,66.13,66.13,101617.63109325808,66.17,66.24,66.13,66.13,101617.6311
2011-03-30 10:10:00,66.13,66.16,66.06,66.13,114645.53251547064,66.13,66.16,66.06,66.13,114645.5325
2011-03-30 10:20:00,66.13,66.22,66.13,66.16,37889.47996960156,66.13,66.22,66.13,66.16,37889.48
2011-03-30 10:30:00,66.16,66.26,66.11,66.19,69482.14091846705,66.16,66.26,66.11,66.19,69482.1409
2011-03-30 10:40:00,66.18,66.29,66.14,66.23,44620.562371078064,66.18,66.29,66.14,66.23,44620.5624
2011-03-30 10:50:00,66.23,66.31,66.15,66.3,65356.63880143307,66.23,66.31,66.15,66.3,65356.6388
2011-03-30 11:00:00,66.3,66.32,66.19,66.27,84029.96417327109,66.3,66.32,66.19,66.27,84029.9642
2011-03-30 11:10:00,66.29,66.32,66.24,66.25,47660.406036261,66.29,66.32,66.24,66.25,47660.406
2011-03-30 11:20:00,66.25,66.32,66.25,66.31,40603.62609922919,66.25,66.32,66.25,66.31,40603.6261
2011-03-30 11:30:00,66.31,66.42,65.84,66.03,266203.4523938769,66.31,66.42,65.84,66.03,266203.4524
2011-03-30 11:40:00,66.02,66.18,66.02,66.11,40277.92856367387,66.02,66.18,66.02,66.11,40277.9286
2011-03-30 11:50:00,66.1,66.26,66.1,66.25,23015.95917924221,66.1,66.26,66.1,66.25,23015.9592
2011-03-30 12:00:00,66.25,66.37,66.25,66.32,41580.71870589512,66.25,66.37,66.25,66.32,41580.7187
2011-03-30 12:10:00,66.31,66.37,66.23,66.29,46249.05004885463,66.31,66.37,66.23,66.29,46249.05
2011-03-30 12:20:00,66.3,66.34,66.24,66.27,29638.4757355336,66.3,66.34,66.24,66.27,29638.4757
2011-03-30 12:30:00,66.27,66.3,66.15,66.3,16936.271848876346,66.27,66.3,66.15,66.3,16936.2718
2011-03-30 12:40:00,66.3,66.31,66.26,66.26,11399.413744436,66.3,66.31,66.26,66.26,11399.4137
2011-03-30 12:50:00,66.27,66.32,66.23,66.3,22581.69579850179,66.27,66.32,66.23,66.3,22581.6958
2011-03-30 13:00:00,66.31,66.35,66.25,66.31,21496.037346650744,66.31,66.35,66.25,66.31,21496.0373
2011-03-30 13:10:00,66.32,66.38,66.25,66.32,33221.14862664206,66.32,66.38,66.25,66.32,33221.1486
2011-03-30 13:20:00,66.32,66.36,66.27,66.28,15524.915861469985,66.32,66.36,66.27,66.28,15524.9159
2011-03-30 13:30:00,66.29,66.34,66.27,66.34,13353.598957767888,66.29,66.34,66.27,66.34,13353.599
2011-03-30 13:40:00,66.33,66.35,66.25,66.27,16067.745087395506,66.33,66.35,66.25,66.27,16067.7451
2011-03-30 13:50:00,66.27,66.33,66.21,66.32,127999.13147323852,66.27,66.33,66.21,66.32,127999.1315
2011-03-30 14:00:00,66.32,66.35,66.31,66.34,20736.07643035501,66.32,66.35,66.31,66.34,20736.0764
2011-03-30 14:10:00,66.35,66.39,66.31,66.39,12919.335577027468,66.35,66.39,66.31,66.39,12919.3356
2011-03-30 14:20:00,66.39,66.48,66.39,66.46,19650.417978503963,66.39,66.48,66.39,66.46,19650.418
2011-03-30 14:30:00,66.47,66.5,66.37,66.44,57431.33210292042,66.47,66.5,66.37,66.44,57431.3321
2011-03-30 14:40:00,66.43,66.48,66.39,66.47,13679.296493323202,66.43,66.48,66.39,66.47,13679.2965
2011-03-30 14:50:00,66.48,66.48,66.37,66.4,28987.08066442297,66.48,66.48,66.37,66.4,28987.0807
2011-03-30 15:00:00,66.4,66.42,66.36,66.38,15090.652480729565,66.4,66.42,66.36,66.38,15090.6525
2011-03-30 15:10:00,66.38,66.4,66.26,66.33,33112.58278145696,66.38,66.4,66.26,66.33,33112.5828
2011-03-30 15:20:00,66.33,66.35,66.26,66.34,32352.62186516122,66.33,66.35,66.26,66.34,32352.6219
2011-03-30 15:30:00,66.33,66.37,66.27,66.31,41146.45532515471,66.33,66.37,66.27,66.31,41146.4553
2011-03-30 15:40:00,66.3,66.33,66.17,66.21,46791.87927478016,66.3,66.33,66.17,66.21,46791.8793
2011-03-30 15:50:00,66.21,66.27,66.2,66.23,164260.12376506353,66.21,66.27,66.2,66.23,164260.1238
2011-03-31 09:30:00,66.27,66.78,66.23,66.68,105960.26490066224,66.27,66.78,66.23,66.68,105960.2649
2011-03-31 09:40:00,66.68,66.84,66.56,66.82,113994.13744436,66.68,66.84,66.56,66.82,113994.1374
2011-03-31 09:50:00,66.84,66.84,66.62,66.72,57105.63456736511,66.84,66.84,66.62,66.72,57105.6346
2011-03-31 10:00:00,66.74,66.81,66.61,66.64,51568.77646292477,66.74,66.81,66.61,66.64,51568.7765
2011-03-31 10:10:00,66.64,66.76,66.58,66.73,40169.36271848877,66.64,66.76,66.58,66.73,40169.3627
2011-03-31 10:20:00,66.73,66.87,66.73,66.84,31375.52925849528,66.73,66.87,66.73,66.84,31375.5293
2011-03-31 10:30:00,66.84,67.03,66.84,66.87,58734.12224514168,66.84,67.03,66.84,66.87,58734.1222
2011-03-31 10:40:00,66.89,66.95,66.84,66.92,29421.344045163394,66.89,66.95,66.84,66.92,29421.344
2011-03-31 10:50:00,66.92,67.04,66.84,67.01,36586.68982738031,66.92,67.04,66.84,67.01,36586.6898
2011-03-31 11:00:00,67.01,67.16,67.01,67.09,48963.19617848225,67.01,67.16,67.01,67.09,48963.1962
2011-03-31 11:10:00,67.08,67.12,67.05,67.12,23124.52502442732,67.08,67.12,67.05,67.12,23124.525
2011-03-31 11:20:00,67.13,67.2,67.11,67.17,29964.173271088915,67.13,67.2,67.11,67.17,29964.1733
2011-03-31 11:30:00,67.17,67.19,67.07,67.09,25947.23699924004,67.17,67.19,67.07,67.09,25947.237
2011-03-31 11:40:00,67.09,67.17,67.08,67.12,27032.895451091088,67.09,67.17,67.08,67.12,27032.8955
2011-03-31 11:50:00,67.1,67.23,67.1,67.21,28987.08066442297,67.1,67.23,67.1,67.21,28987.0807
2011-03-31 12:00:00,67.22,67.23,67.16,67.21,21496.037346650744,67.22,67.23,67.16,67.21,21496.0373
2011-03-31 12:10:00,67.21,67.22,67.19,67.22,15524.915861469985,67.21,67.22,67.19,67.22,15524.9159
2011-03-31 12:20:00,67.23,67.24,67.21,67.22,24101.61763109326,67.23,67.24,67.21,67.22,24101.6176
2011-03-31 12:30:00,67.23,67.31,67.23,67.31,57214.20041255021,67.23,67.31,67.23,67.31,57214.2004
2011-03-31 12:40:00,67.32,67.33,67.23,67.24,36369.5581370101,67.32,67.33,67.23,67.24,36369.5581
2011-03-31 12:50:00,67.25,67.29,67.17,67.25,25295.84192812941,67.25,67.29,67.17,67.25,25295.8419
2011-03-31 13:00:00,67.24,67.36,67.22,67.36,21278.90565628053,67.24,67.36,67.22,67.36,21278.9057
2011-03-31 13:10:00,67.37,67.42,67.37,67.39,18781.891217023127,67.37,67.42,67.37,67.39,18781.8912
2011-03-31 13:20:00,67.39,67.39,67.22,67.25,29529.9098903485,67.39,67.39,67.22,67.25,29529.9099
2011-03-31 13:30:00,67.25,67.3,67.2,67.29,11182.282054065792,67.25,67.3,67.2,67.29,11182.2821
2011-03-31 13:40:00,67.27,67.31,67.25,67.26,12485.072196287048,67.27,67.31,67.25,67.26,12485.0722
2011-03-31 13:50:00,67.26,67.28,67.22,67.24,12702.203886657258,67.26,67.28,67.22,67.24,12702.2039
2011-03-31 14:00:00,67.25,67.38,67.25,67.37,27792.85636738682,67.25,67.38,67.25,67.37,27792.8564
2011-03-31 14:10:00,67.37,67.42,67.36,67.39,25512.97361849962,67.37,67.42,67.36,67.39,25512.9736
2011-03-31 14:20:00,67.39,67.4,67.3,67.3,18999.022907393333,67.39,67.4,67.3,67.3,18999.0229
2011-03-31 14:30:00,67.31,67.34,67.29,67.3,15633.481706655088,67.31,67.34,67.29,67.3,15633.4817
2011-03-31 14:40:00,67.3,67.34,67.3,67.33,16936.271848876346,67.3,67.34,67.3,67.33,16936.2718
2011-03-31 14:50:00,67.34,67.38,67.33,67.37,18999.022907393333,67.34,67.38,67.33,67.37,18999.0229
2011-03-31 15:00:00,67.37,67.42,67.36,67.4,31809.792639235697,67.37,67.42,67.36,67.4,31809.7926
2011-03-31 15:10:00,67.4,67.51,67.38,67.49,74910.4331777223,67.4,67.51,67.38,67.49,74910.4332
2011-03-31 15:20:00,67.49,67.61,67.49,67.53,77841.71099772012,67.49,67.61,67.49,67.53,77841.711
2011-03-31 15:30:00,67.54,67.6,67.53,67.58,104114.64553251548,67.54,67.6,67.53,67.58,104114.6455
2011-03-31 15:40:00,67.58,67.68,67.55,67.6,247421.56117685372,67.58,67.68,67.55,67.6,247421.5612
2011-03-31 15:50:00,67.6,67.73,67.55,67.6,451199.6525892954,67.6,67.73,67.55,67.6,451199.6526
2011-04-01 09:30:00,67.78,67.85,67.52,67.62,74693.30148735209,67.78,67.85,67.52,67.62,74693.3015
2011-04-01 09:40:00,67.6,67.66,67.42,67.45,64488.11203995223,67.6,67.66,67.42,67.45,64488.112
2011-04-01 09:50:00,67.44,67.63,67.42,67.53,30398.43665182933,67.44,67.63,67.42,67.53,30398.4367
2011-04-01 10:00:00,67.51,67.65,67.43,67.53,34089.675388122894,67.51,67.65,67.43,67.53,34089.6754
2011-04-01 10:10:00,67.51,67.56,67.4,67.4,42340.67962219086,67.51,67.56,67.4,67.4,42340.6796
2011-04-01 10:20:00,67.39,67.48,67.38,67.42,53522.96167625665,67.39,67.48,67.38,67.42,53522.9617
2011-04-01 10:30:00,67.42,67.49,67.26,67.31,52763.00075996092,67.42,67.49,67.26,67.31,52763.0008
2011-04-01 10:40:00,67.31,67.35,67.26,67.3,33546.84616219738,67.31,67.35,67.26,67.3,33546.8462
2011-04-01 10:50:00,67.3,67.32,67.23,67.3,31701.22679405059,67.3,67.32,67.23,67.3,31701.2268
2011-04-01 11:00:00,67.31,67.32,67.17,67.18,36369.5581370101,67.31,67.32,67.17,67.18,36369.5581
2011-04-01 11:10:00,67.18,67.29,67.17,67.24,106394.52828140269,67.18,67.29,67.17,67.24,106394.5283
2011-04-01 11:20:00,67.24,67.42,67.24,67.42,31592.660948865487,67.24,67.42,67.24,67.42,31592.6609
2011-04-01 11:30:00,67.42,67.53,67.38,67.45,42557.81131256107,67.42,67.53,67.38,67.45,42557.8113
2011-04-01 11:40:00,67.45,67.57,67.43,67.54,28009.98805775703,67.45,67.57,67.43,67.54,28009.9881
2011-04-01 11:50:00,67.54,67.56,67.46,67.49,38758.0067310824,67.54,67.56,67.46,67.49,38758.0067
2011-04-01 12:00:00,67.49,67.49,67.38,67.43,23667.35425035284,67.49,67.49,67.38,67.43,23667.3543
2011-04-01 12:10:00,67.42,67.51,67.41,67.42,26490.066225165563,67.42,67.51,67.41,67.42,26490.0662
2011-04-01 12:20:00,67.42,67.44,67.41,67.42,22581.69579850179,67.42,67.44,67.41,67.42,22581.6958
2011-04-01 12:30:00,67.42,67.49,67.42,67.47,17261.969384431657,67.42,67.49,67.42,67.47,17261.9694
2011-04-01 12:40:00,67.47,67.55,67.46,67.52,22364.564108131584,67.47,67.55,67.46,67.52,22364.5641
2011-04-01 12:50:00,67.49,67.53,67.49,67.52,27032.895451091088,67.49,67.53,67.49,67.52,27032.8955
2011-04-01 13:00:00,67.52,67.54,67.48,67.51,27358.592986646403,67.52,67.54,67.48,67.51,27358.593
2011-04-01 13:10:00,67.51,67.52,67.47,67.47,17370.535229616762,67.51,67.52,67.47,67.47,17370.5352
2011-04-01 13:20:00,67.47,67.51,67.45,67.45,17913.364455542287,67.47,67.51,67.45,67.45,17913.3645
2011-04-01 13:30:00,67.46,67.49,67.42,67.42,20953.20812072522,67.46,67.49,67.42,67.42,20953.2081
2011-04-01 13:40:00,67.42,67.46,67.42,67.46,9988.05775702964,67.42,67.46,67.42,67.46,9988.0578
2011-04-01 13:50:00,67.46,67.47,67.45,67.47,11290.847899250895,67.46,67.47,67.45,67.47,11290.8479
2011-04-01 14:00:00,67.46,67.47,67.42,67.43,33438.28031701227,67.46,67.47,67.42,67.43,33438.2803
2011-04-01 14:10:00,67.43,67.46,67.42,67.43,13570.730648138097,67.43,67.46,67.42,67.43,13570.7306
2011-04-01 14:20:00,67.44,67.45,67.4,67.43,19324.72044294865,67.44,67.45,67.4,67.43,19324.7204
2011-04-01 14:30:00,67.44,67.44,67.3,67.36,51785.90815329498,67.44,67.44,67.3,67.36,51785.9082
2011-04-01 14:40:00,67.36,67.36,67.09,67.14,87178.37368363913,67.36,67.36,67.09,67.14,87178.3737
2011-04-01 14:50:00,67.15,67.24,67.06,67.24,46683.31342959505,67.15,67.24,67.06,67.24,46683.3134
2011-04-01 15:00:00,67.25,67.26,67.12,67.16,130604.71175768104,67.25,67.26,67.12,67.16,130604.7118
2011-04-01 15:10:00,67.16,67.17,67.1,67.12,55694.27857995874,67.16,67.17,67.1,67.12,55694.2786
2011-04-01 15:20:00,67.14,67.16,67.12,67.16,40495.06025404408,67.14,67.16,67.12,67.16,40495.0603
2011-04-01 15:30:00,67.16,67.19,67.12,67.15,66659.42894365433,67.16,67.19,67.12,67.15,66659.4289
2011-04-01 15:40:00,67.17,67.3,67.15,67.15,53414.395831071546,67.17,67.3,67.15,67.15,53414.3958
2011-04-01 15:50:00,67.16,67.23,67.14,67.19,279339.9196612746,67.16,67.23,67.14,67.19,279339.9197
2011-04-04 09:30:00,67.47,67.54,67.35,67.52,61882.53175550972,67.47,67.54,67.35,67.52,61882.5318
2011-04-04 09:40:00,67.53,67.53,67.22,67.27,39843.66518293345,67.53,67.53,67.22,67.27,39843.6652
2011-04-04 09:50:00,67.27,67.33,67.24,67.32,48094.669417001416,67.27,67.33,67.24,67.32,48094.6694
2011-04-04 10:00:00,67.31,67.48,67.3,67.44,28769.948974052764,67.31,67.48,67.3,67.44,28769.949
2011-04-04 10:10:00,67.45,67.46,67.33,67.37,12267.940505916838,67.45,67.46,67.33,67.37,12267.9405
2011-04-04 10:20:00,67.36,67.42,67.33,67.39,12159.374660731732,67.36,67.42,67.33,67.39,12159.3747
2011-04-04 10:30:00,67.39,67.48,67.39,67.41,15742.04755184019,67.39,67.48,67.39,67.41,15742.0476
2011-04-04 10:40:00,67.42,67.47,67.38,67.42,33981.1095429378,67.42,67.47,67.38,67.42,33981.1095
2011-04-04 10:50:00,67.42,67.45,67.35,67.35,17696.232765172077,67.42,67.45,67.35,67.35,17696.2328
2011-04-04 11:00:00,67.36,67.45,67.36,67.42,13245.033112582782,67.36,67.45,67.36,67.42,13245.0331
2011-04-04 11:10:00,67.38,67.43,67.32,67.43,14873.520790359353,67.38,67.43,67.32,67.43,14873.5208
2011-04-04 11:20:00,67.43,67.49,67.42,67.45,13136.467267397677,67.43,67.49,67.42,67.45,13136.4673
2011-04-04 11:30:00,67.42,67.43,67.27,67.3,20736.07643035501,67.42,67.43,67.27,67.3,20736.0764
2011-04-04 11:40:00,67.29,67.37,67.25,67.31,13353.598957767888,67.29,67.37,67.25,67.31,13353.599
2011-04-04 11:50:00,67.31,67.31,67.24,67.28,19650.417978503963,67.31,67.31,67.24,67.28,19650.418
2011-04-04 12:00:00,67.29,67.35,67.27,67.3,8902.399305178591,67.29,67.35,67.27,67.3,8902.3993
2011-04-04 12:10:00,67.3,67.3,67.27,67.3,10313.755292584952,67.3,67.3,67.27,67.3,10313.7553
2011-04-04 12:20:00,67.3,67.34,67.3,67.32,9553.79437628922,67.3,67.34,67.3,67.32,9553.7944
2011-04-04 12:30:00,67.31,67.34,67.28,67.32,24318.749321463467,67.31,67.34,67.28,67.32,24318.7493
2011-04-04 12:40:00,67.32,67.37,67.3,67.34,12376.506351101943,67.32,67.37,67.3,67.34,12376.5064
2011-04-04 12:50:00,67.34,67.37,67.32,67.33,14547.82325480404,67.34,67.37,67.32,67.33,14547.8233
2011-04-04 13:00:00,67.33,67.4,67.33,67.38,14113.55987406362,67.33,67.4,67.33,67.38,14113.5599
2011-04-04 13:10:00,67.37,67.41,67.35,67.38,7382.477472587125,67.37,67.41,67.35,67.38,7382.4775
2011-04-04 13:20:00,67.38,67.42,67.36,67.4,8902.399305178591,67.38,67.42,67.36,67.4,8902.3993
2011-04-04 13:30:00,67.4,67.4,67.33,67.35,8902.399305178591,67.4,67.4,67.33,67.35,8902.3993
2011-04-04 13:40:00,67.33,67.39,67.27,67.3,23993.05178590816,67.33,67.39,67.27,67.3,23993.0518
2011-04-04 13:50:00,67.3,67.3,67.24,67.25,23015.95917924221,67.3,67.3,67.24,67.25,23015.9592
2011-04-04 14:00:00,67.25,67.29,67.22,67.23,46031.91835848442,67.25,67.29,67.22,67.23,46031.9184
2011-04-04 14:10:00,67.24,67.26,67.22,67.22,14547.82325480404,67.24,67.26,67.22,67.22,14547.8233
2011-04-04 14:20:00,67.23,67.26,67.22,67.24,18021.930300727392,67.23,67.26,67.22,67.24,18021.9303
2011-04-04 14:30:00,67.25,67.25,67.21,67.22,41906.41624145044,67.25,67.25,67.21,67.22,41906.4162
2011-04-04 14:40:00,67.23,67.24,67.22,67.24,17696.232765172077,67.23,67.24,67.22,67.24,17696.2328
2011-04-04 14:50:00,67.24,67.27,67.23,67.26,29204.212354793184,67.24,67.27,67.23,67.26,29204.2124
2011-04-04 15:00:00,67.27,67.3,67.22,67.22,32678.319400716537,67.27,67.3,67.22,67.22,32678.3194
2011-04-04 15:10:00,67.22,67.26,67.22,67.25,26490.066225165563,67.22,67.26,67.22,67.25,26490.0662
2011-04-04 15:20:00,67.24,67.32,67.24,67.3,55802.84442514385,67.24,67.32,67.24,67.3,55802.8444
2011-04-04 15:30:00,67.3,67.32,67.26,67.32,21713.169037020954,67.3,67.32,67.26,67.32,21713.169
2011-04-04 15:40:00,67.32,67.34,67.26,67.31,30615.568342199545,67.32,67.34,67.26,67.31,30615.5683
2011-04-04 15:50:00,67.31,67.49,67.31,67.49,145043.96916729998,67.31,67.49,67.31,67.49,145043.9692
2011-04-05 09:30:00,67.16,67.54,67.15,67.42,58842.68809032679,67.16,67.54,67.15,67.42,58842.6881
2011-04-05 09:40:00,67.42,67.46,67.15,67.45,63185.32189773097,67.42,67.46,67.15,67.45,63185.3219
2011-04-05 09:50:00,67.45,67.56,67.44,67.45,33221.14862664206,67.45,67.56,67.44,67.45,33221.1486
2011-04-05 10:00:00,67.44,67.44,67.24,67.27,44729.12821626317,67.44,67.44,67.24,67.27,44729.1282
2011-04-05 10:10:00,67.28,67.43,67.28,67.34,26490.066225165563,67.28,67.43,67.28,67.34,26490.0662
2011-04-05 10:20:00,67.33,67.55,67.33,67.55,29855.60742590381,67.33,67.55,67.33,67.55,29855.6074
2011-04-05 10:30:00,67.53,67.6,67.5,67.53,27467.158831831508,67.53,67.6,67.5,67.53,27467.1588
2011-04-05 10:40:00,67.54,67.7,67.53,67.7,21713.169037020954,67.54,67.7,67.53,67.7,21713.169
2011-04-05 10:50:00,67.7,67.79,67.7,67.79,31484.09510368038,67.7,67.79,67.7,67.79,31484.0951
2011-04-05 11:00:00,67.8,67.89,67.78,67.83,26164.368689610248,67.8,67.89,67.78,67.83,26164.3687
2011-04-05 11:10:00,67.83,67.83,67.7,67.75,20518.944739984803,67.83,67.83,67.7,67.75,20518.9447
2011-04-05 11:20:00,67.75,67.77,67.71,67.74,16284.876777765716,67.75,67.77,67.71,67.74,16284.8768
2011-04-05 11:30:00,67.76,67.84,67.74,67.78,23015.95917924221,67.76,67.84,67.74,67.78,23015.9592
2011-04-05 11:40:00,67.78,67.89,67.77,67.82,20844.642275540114,67.78,67.89,67.77,67.82,20844.6423
2011-04-05 11:50:00,67.81,67.93,67.77,67.92,44946.25990663337,67.81,67.93,67.77,67.92,44946.2599
2011-04-05 12:00:00,67.93,68.0,67.9,68.0,44077.73314515254,67.93,68.0,67.9,68.0,44077.7331
2011-04-05 12:10:00,67.99,68.03,67.96,68.03,20301.8130496146,67.99,68.03,67.96,68.03,20301.813
2011-04-05 12:20:00,68.02,68.06,68.0,68.06,31158.39756812507,68.02,68.06,68.0,68.06,31158.3976
2011-04-05 12:30:00,68.06,68.12,68.03,68.12,27467.158831831508,68.06,68.12,68.03,68.12,27467.1588
2011-04-05 12:40:00,68.12,68.15,68.11,68.13,32244.05601997612,68.12,68.15,68.11,68.13,32244.056
2011-04-05 12:50:00,68.13,68.15,68.11,68.13,26490.066225165563,68.13,68.15,68.11,68.13,26490.0662
2011-04-05 13:00:00,68.12,68.15,68.11,68.14,23993.05178590816,68.12,68.15,68.11,68.14,23993.0518
2011-04-05 13:10:00,68.13,68.15,68.12,68.12,24861.578547388992,68.13,68.15,68.12,68.12,24861.5785
2011-04-05 13:20:00,68.12,68.12,68.11,68.12,30832.700032569755,68.12,68.12,68.11,68.12,30832.7
2011-04-05 13:30:00,68.12,68.12,68.01,68.03,11182.282054065792,68.12,68.12,68.01,68.03,11182.2821
2011-04-05 13:40:00,68.02,68.02,67.92,67.92,11725.111279991315,68.02,68.02,67.92,67.92,11725.1113
2011-04-05 13:50:00,67.92,67.96,67.89,67.89,9553.79437628922,67.92,67.96,67.89,67.89,9553.7944
2011-04-05 14:00:00,67.89,67.92,67.77,67.81,35935.29475626968,67.89,67.92,67.77,67.81,35935.2948
2011-04-05 14:10:00,67.83,67.9,67.83,67.88,14330.69156443383,67.83,67.9,67.83,67.88,14330.6916
2011-04-05 14:20:00,67.89,67.93,67.87,67.89,19758.98382368907,67.89,67.93,67.87,67.89,19758.9838
2011-04-05 14:30:00,67.9,67.94,67.8,67.84,50917.38139181414,67.9,67.94,67.8,67.84,50917.3814
2011-04-05 14:40:00,67.84,67.88,67.8,67.85,34849.63630441863,67.84,67.88,67.8,67.85,34849.6363
2011-04-05 14:50:00,67.85,67.92,67.81,67.88,20844.642275540114,67.85,67.92,67.81,67.88,20844.6423
2011-04-05 15:00:00,67.87,67.92,67.79,67.81,41797.85039626533,67.87,67.92,67.79,67.81,41797.8504
2011-04-05 15:10:00,67.81,67.81,67.68,67.7,30832.700032569755,67.81,67.81,67.68,67.7,30832.7
2011-04-05 15:20:00,67.71,67.71,67.55,67.55,73607.64303550104,67.71,67.71,67.55,67.55,73607.643
2011-04-05 15:30:00,67.55,67.58,67.5,67.57,49614.59124959288,67.55,67.58,67.5,67.57,49614.5912
2011-04-05 15:40:00,67.57,67.57,67.49,67.56,75453.26240364781,67.57,67.57,67.49,67.56,75453.2624
2011-04-05 15:50:00,67.55,67.55,67.45,67.47,195744.2188687439,67.55,67.55,67.45,67.47,195744.2189
2011-04-06 09:30:00,67.77,68.07,67.61,68.05,48854.63033329714,67.77,68.07,67.61,68.05,48854.6303
2011-04-06 09:40:00,68.05,68.14,68.03,68.13,48963.19617848225,68.05,68.14,68.03,68.13,48963.1962
2011-04-06 09:50:00,68.13,68.21,67.92,68.0,136901.5307784171,68.13,68.21,67.92,68.0,136901.5308
2011-04-06 10:00:00,68.01,68.18,67.98,68.15,24970.144392574097,68.01,68.18,67.98,68.15,24970.1444
2011-04-06 10:10:00,68.16,68.2,67.92,67.98,53740.09336662686,68.16,68.2,67.92,67.98,53740.0934
2011-04-06 10:20:00,67.98,68.09,67.87,68.09,26815.76376072088,67.98,68.09,67.87,68.09,26815.7638
2011-04-06 10:30:00,68.1,68.16,68.02,68.08,34849.63630441863,68.1,68.16,68.02,68.08,34849.6363
2011-04-06 10:40:00,68.09,68.23,68.03,68.07,65573.77049180328,68.09,68.23,68.03,68.07,65573.7705
2011-04-06 10:50:00,68.06,68.28,68.02,68.26,34741.070459233524,68.06,68.28,68.02,68.26,34741.0705
2011-04-06 11:00:00,68.25,68.35,68.08,68.11,68396.482466616,68.25,68.35,68.08,68.11,68396.4825
2011-04-06 11:10:00,68.11,68.14,67.99,68.02,34198.241233308,68.11,68.14,67.99,68.02,34198.2412
2011-04-06 11:20:00,68.0,68.07,67.98,68.0,18456.19368146781,68.0,68.07,67.98,68.0,18456.1937
2011-04-06 11:30:00,68.0,68.06,67.96,68.03,31592.660948865487,68.0,68.06,67.96,68.03,31592.6609
2011-04-06 11:40:00,68.04,68.1,67.93,68.02,17370.535229616762,68.04,68.1,67.93,68.02,17370.5352
2011-04-06 11:50:00,68.01,68.09,67.94,67.98,28769.948974052764,68.01,68.09,67.94,67.98,28769.949
2011-04-06 12:00:00,67.97,68.06,67.9,67.94,24861.578547388992,67.97,68.06,67.9,67.94,24861.5785
2011-04-06 12:10:00,67.95,68.07,67.95,68.05,22038.86657257627,67.95,68.07,67.95,68.05,22038.8666
2011-04-06 12:20:00,68.05,68.13,68.02,68.02,16719.140158506136,68.05,68.13,68.02,68.02,16719.1402
2011-04-06 12:30:00,68.01,68.09,67.94,67.96,23558.788405167736,68.01,68.09,67.94,67.96,23558.7884
2011-04-06 12:40:00,67.98,68.03,67.95,68.0,24101.61763109326,67.98,68.03,67.95,68.0,24101.6176
2011-04-06 12:50:00,67.99,68.05,67.97,68.0,17261.969384431657,67.99,68.05,67.97,68.0,17261.9694
2011-04-06 13:00:00,68.0,68.05,67.98,68.0,13679.296493323202,68.0,68.05,67.98,68.0,13679.2965
2011-04-06 13:10:00,68.01,68.09,67.94,68.06,14222.125719248725,68.01,68.09,67.94,68.06,14222.1257
2011-04-06 13:20:00,68.05,68.06,67.99,68.0,7273.91162740202,68.05,68.06,67.99,68.0,7273.9116
2011-04-06 13:30:00,68.0,68.04,67.97,67.98,14547.82325480404,68.0,68.04,67.97,67.98,14547.8233
2011-04-06 13:40:00,67.98,68.02,67.95,67.98,14439.257409618936,67.98,68.02,67.95,67.98,14439.2574
2011-04-06 13:50:00,68.0,68.04,68.0,68.04,13245.033112582782,68.0,68.04,68.0,68.04,13245.0331
2011-04-06 14:00:00,68.03,68.03,67.95,68.02,12159.374660731732,68.03,68.03,67.95,68.02,12159.3747
2011-04-06 14:10:00,68.03,68.06,67.88,67.89,20736.07643035501,68.03,68.06,67.88,67.89,20736.0764
2011-04-06 14:20:00,67.89,67.89,67.81,67.82,14330.69156443383,67.89,67.89,67.81,67.82,14330.6916
2011-04-06 14:30:00,67.82,67.92,67.82,67.89,14982.086635544458,67.82,67.92,67.82,67.89,14982.0866
2011-04-06 14:40:00,67.88,67.94,67.83,67.88,26381.50037998045,67.88,67.94,67.83,67.88,26381.5004
2011-04-06 14:50:00,67.89,67.92,67.85,67.87,21604.60319183585,67.89,67.92,67.85,67.87,21604.6032
2011-04-06 15:00:00,67.89,67.89,67.84,67.85,18890.45706220823,67.89,67.89,67.84,67.85,18890.4571
2011-04-06 15:10:00,67.84,67.88,67.82,67.87,16610.57431332103,67.84,67.88,67.82,67.87,16610.5743
2011-04-06 15:20:00,67.87,67.89,67.83,67.87,22147.43241776137,67.87,67.89,67.83,67.87,22147.4324
2011-04-06 15:30:00,67.88,67.94,67.88,67.91,24210.18347627836,67.88,67.94,67.88,67.91,24210.1835
2011-04-06 15:40:00,67.92,67.96,67.87,67.89,47877.537726631206,67.92,67.96,67.87,67.89,47877.5377
2011-04-06 15:50:00,67.89,67.89,67.8,67.8,128650.52654434917,67.89,67.89,67.8,67.8,128650.5265
2011-04-07 09:30:00,67.69,67.93,67.49,67.63,64053.84865921181,67.69,67.93,67.49,67.63,64053.8487
2011-04-07 09:40:00,67.64,67.98,67.56,67.92,56237.10780588427,67.64,67.98,67.56,67.92,56237.1078
2011-04-07 09:50:00,67.91,68.12,67.89,68.0,26055.802844425143,67.91,68.12,67.89,68.0,26055.8028
2011-04-07 10:00:00,68.0,68.04,67.91,67.91,28769.948974052764,68.0,68.04,67.91,67.91,28769.949
2011-04-07 10:10:00,67.92,67.93,67.78,67.79,25404.40777331452,67.92,67.93,67.78,67.79,25404.4078
2011-04-07 10:20:00,67.81,67.85,67.77,67.78,34306.807078493104,67.81,67.85,67.77,67.78,34306.8071
2011-04-07 10:30:00,67.78,67.79,67.44,67.55,80772.98881771795,67.78,67.79,67.44,67.55,80772.9888
2011-04-07 10:40:00,67.55,67.55,67.11,67.53,102594.723699924,67.55,67.55,67.11,67.53,102594.7237
2011-04-07 10:50:00,67.51,67.73,67.46,67.7,40277.92856367387,67.51,67.73,67.46,67.7,40277.9286
2011-04-07 11:00:00,67.69,67.73,67.49,67.49,36803.82151775052,67.69,67.73,67.49,67.49,36803.8215
2011-04-07 11:10:00,67.5,67.54,67.44,67.52,27250.02714146129,67.5,67.54,67.44,67.52,27250.0271
2011-04-07 11:20:00,67.5,67.5,67.25,67.29,39517.96764737814,67.5,67.5,67.25,67.29,39517.9676
2011-04-07 11:30:00,67.3,67.3,67.09,67.22,45380.52328737379,67.3,67.3,67.09,67.22,45380.5233
2011-04-07 11:40:00,67.2,67.27,66.99,67.1,62533.92682662035,67.2,67.27,66.99,67.1,62533.9268
2011-04-07 11:50:00,67.09,67.24,66.96,67.23,58082.72717403105,67.09,67.24,66.96,67.23,58082.7272
2011-04-07 12:00:00,67.23,67.49,67.14,67.45,79578.7645206818,67.23,67.49,67.14,67.45,79578.7645
2011-04-07 12:10:00,67.45,67.66,67.42,67.65,32352.62186516122,67.45,67.66,67.42,67.65,32352.6219
2011-04-07 12:20:00,67.65,67.66,67.54,67.54,28769.948974052764,67.65,67.66,67.54,67.54,28769.949
2011-04-07 12:30:00,67.53,67.59,67.47,67.53,46249.05004885463,67.53,67.59,67.47,67.53,46249.05
2011-04-07 12:40:00,67.53,67.54,67.44,67.44,22038.86657257627,67.53,67.54,67.44,67.44,22038.8666
2011-04-07 12:50:00,67.44,67.47,67.41,67.47,18456.19368146781,67.44,67.47,67.41,67.47,18456.1937
2011-04-07 13:00:00,67.47,67.49,67.44,67.44,25947.23699924004,67.47,67.49,67.44,67.44,25947.237
2011-04-07 13:10:00,67.45,67.52,67.43,67.43,21713.169037020954,67.45,67.52,67.43,67.43,21713.169
2011-04-07 13:20:00,67.42,67.47,67.38,67.44,20301.8130496146,67.42,67.47,67.38,67.44,20301.813
2011-04-07 13:30:00,67.43,67.44,67.35,67.36,22255.99826294648,67.43,67.44,67.35,67.36,22255.9983
2011-04-07 13:40:00,67.36,67.4,67.33,67.39,27141.4612962762,67.36,67.4,67.33,67.39,27141.4613
2011-04-07 13:50:00,67.39,67.42,67.31,67.32,29747.041580718706,67.39,67.42,67.31,67.32,29747.0416
2011-04-07 14:00:00,67.33,67.39,67.31,67.32,13353.598957767888,67.33,67.39,67.31,67.32,13353.599
2011-04-07 14:10:00,67.33,67.42,67.33,67.4,38323.74335034198,67.33,67.42,67.33,67.4,38323.7434
2011-04-07 14:20:00,67.39,67.41,67.36,67.38,27792.85636738682,67.39,67.41,67.36,67.38,27792.8564
2011-04-07 14:30:00,67.37,67.46,67.37,67.43,15850.613397025296,67.37,67.46,67.37,67.43,15850.6134
2011-04-07 14:40:00,67.44,67.54,67.41,67.51,36260.992291824994,67.44,67.54,67.41,67.51,36260.9923
2011-04-07 14:50:00,67.51,67.58,67.5,67.53,18130.496145912497,67.51,67.58,67.5,67.53,18130.4961
2011-04-07 15:00:00,67.53,67.53,67.4,67.42,19650.417978503963,67.53,67.53,67.4,67.42,19650.418
2011-04-07 15:10:00,67.42,67.44,67.33,67.43,35935.29475626968,67.42,67.44,67.33,67.43,35935.2948
2011-04-07 15:20:00,67.42,67.45,67.29,67.31,26055.802844425143,67.42,67.45,67.29,67.31,26055.8028
2011-04-07 15:30:00,67.31,67.35,67.3,67.31,38649.4408858973,67.31,67.35,67.3,67.31,38649.4409
2011-04-07 15:40:00,67.31,67.38,67.3,67.32,77407.4476169797,67.31,67.38,67.3,67.32,77407.4476
2011-04-07 15:50:00,67.32,67.32,67.2,67.3,133427.42373249377,67.32,67.32,67.2,67.3,133427.4237
2011-04-08 09:30:00,67.58,67.74,67.37,67.55,63619.58527847139,67.58,67.74,67.37,67.55,63619.5853
2011-04-08 09:40:00,67.55,67.67,67.54,67.54,28444.25143849745,67.55,67.67,67.54,67.54,28444.2514
2011-04-08 09:50:00,67.54,67.62,67.37,67.62,37998.04581478667,67.54,67.62,67.37,67.62,37998.0458
2011-04-08 10:00:00,67.61,67.65,67.54,67.58,28769.948974052764,67.61,67.65,67.54,67.58,28769.949
2011-04-08 10:10:00,67.57,67.66,67.39,67.48,26381.50037998045,67.57,67.66,67.39,67.48,26381.5004
2011-04-08 10:20:00,67.45,67.6,67.37,67.58,20627.510585169905,67.45,67.6,67.37,67.58,20627.5106
2011-04-08 10:30:00,67.57,67.65,67.54,67.61,28444.25143849745,67.57,67.65,67.54,67.61,28444.2514
2011-04-08 10:40:00,67.61,67.65,67.57,67.63,22364.564108131584,67.61,67.65,67.57,67.63,22364.5641
2011-04-08 10:50:00,67.63,67.63,67.54,67.55,19541.85213331886,67.63,67.63,67.54,67.55,19541.8521
2011-04-08 11:00:00,67.56,67.64,67.54,67.64,17370.535229616762,67.56,67.64,67.54,67.64,17370.5352
2011-04-08 11:10:00,67.64,67.64,67.56,67.6,24210.18347627836,67.64,67.64,67.56,67.6,24210.1835
2011-04-08 11:20:00,67.6,67.64,67.56,67.6,27901.422212571924,67.6,67.64,67.56,67.6,27901.4222
2011-04-08 11:30:00,67.6,67.69,67.58,67.66,34849.63630441863,67.6,67.69,67.58,67.66,34849.6363
2011-04-08 11:40:00,67.66,67.7,67.62,67.68,32895.45109108675,67.66,67.7,67.62,67.68,32895.4511
2011-04-08 11:50:00,67.68,67.7,67.6,67.63,97274.99728585388,67.68,67.7,67.6,67.63,97274.9973
2011-04-08 12:00:00,67.63,67.73,67.62,67.7,123222.23428509392,67.63,67.73,67.62,67.7,123222.2343
2011-04-08 12:10:00,67.71,67.77,67.71,67.76,12159.374660731732,67.71,67.77,67.71,67.76,12159.3747
2011-04-08 12:20:00,67.76,67.77,67.72,67.77,15416.350016284878,67.76,67.77,67.72,67.77,15416.35
2011-04-08 12:30:00,67.77,67.85,67.77,67.77,57322.76625773532,67.77,67.85,67.77,67.77,57322.7663
2011-04-08 12:40:00,67.78,67.82,67.65,67.66,16284.876777765716,67.78,67.82,67.65,67.66,16284.8768
2011-04-08 12:50:00,67.66,67.67,67.5,67.53,127673.4339376832,67.66,67.67,67.5,67.53,127673.4339
2011-04-08 13:00:00,67.53,67.59,67.52,67.59,8685.267614808381,67.53,67.59,67.52,67.59,8685.2676
2011-04-08 13:10:00,67.61,67.63,67.54,67.59,9445.228531104114,67.61,67.63,67.54,67.59,9445.2285
2011-04-08 13:20:00,67.61,67.67,67.61,67.63,6188.253175550972,67.61,67.67,67.61,67.63,6188.2532
2011-04-08 13:30:00,67.63,67.65,67.54,67.55,8685.267614808381,67.63,67.65,67.54,67.55,8685.2676
2011-04-08 13:40:00,67.55,67.56,67.48,67.51,7382.477472587125,67.55,67.56,67.48,67.51,7382.4775
2011-04-08 13:50:00,67.51,67.56,67.46,67.49,9662.360221474324,67.51,67.56,67.46,67.49,9662.3602
2011-04-08 14:00:00,67.49,67.55,67.49,67.54,10313.755292584952,67.49,67.55,67.49,67.54,10313.7553
2011-04-08 14:10:00,67.54,67.56,67.34,67.37,18239.0619910976,67.54,67.56,67.34,67.37,18239.062
2011-04-08 14:20:00,67.38,67.42,67.32,67.41,12919.335577027468,67.38,67.42,67.32,67.41,12919.3356
2011-04-08 14:30:00,67.41,67.43,67.24,67.29,26272.93453479536,67.41,67.43,67.24,67.29,26272.9345
2011-04-08 14:40:00,67.29,67.36,67.26,67.26,34089.675388122894,67.29,67.36,67.26,67.26,34089.6754
2011-04-08 14:50:00,67.27,67.3,67.21,67.24,80230.15959179243,67.27,67.3,67.21,67.24,80230.1596
2011-04-08 15:00:00,67.24,67.35,67.22,67.32,39083.70426663772,67.24,67.35,67.22,67.32,39083.7043
2011-04-08 15:10:00,67.33,67.38,67.3,67.38,15199.218325914668,67.33,67.38,67.3,67.38,15199.2183
2011-04-08 15:20:00,67.37,67.42,67.33,67.42,19107.58875257844,67.37,67.42,67.33,67.42,19107.5888
2011-04-08 15:30:00,67.42,67.5,67.39,67.4,74150.47226142656,67.42,67.5,67.39,67.4,74150.4723
2011-04-08 15:40:00,67.4,67.54,67.39,67.52,25947.23699924004,67.4,67.54,67.39,67.52,25947.237
2011-04-08 15:50:00,67.52,67.65,67.5,67.5,200086.8526761481,67.52,67.65,67.5,67.5,200086.8527
2011-04-11 09:30:00,70.67,72.09,70.47,71.15,1060471.1757681037,70.67,72.09,70.47,71.15,1060471.1758
2011-04-11 09:40:00,71.15,71.3,70.65,70.92,468570.1878189122,71.15,71.3,70.65,70.92,468570.1878
2011-04-11 09:50:00,70.93,70.96,70.65,70.75,222125.7192487244,70.93,70.96,70.65,70.75,222125.7192
2011-04-11 10:00:00,70.75,71.32,70.37,71.32,273585.929866464,70.75,71.32,70.37,71.32,273585.9299
2011-04-11 10:10:00,71.31,71.48,71.12,71.43,225056.99706872212,71.31,71.48,71.12,71.43,225056.9971
2011-04-11 10:20:00,71.42,71.42,70.92,71.15,89023.99305178592,71.42,71.42,70.92,71.15,89023.9931
2011-04-11 10:30:00,71.15,71.32,70.84,71.2,106828.79166214308,71.15,71.32,70.84,71.2,106828.7917
2011-04-11 10:40:00,71.2,71.37,71.06,71.33,95972.20714363262,71.2,71.37,71.06,71.33,95972.2071
2011-04-11 10:50:00,71.34,71.58,71.13,71.18,114102.70328954513,71.34,71.58,71.13,71.18,114102.7033
2011-04-11 11:00:00,71.17,71.4,71.16,71.26,63185.32189773097,71.17,71.4,71.16,71.26,63185.3219
2011-04-11 11:10:00,71.26,71.51,71.11,71.39,70024.97014439257,71.26,71.51,71.11,71.39,70024.9701
2011-04-11 11:20:00,71.36,71.62,71.36,71.44,94995.11453696668,71.36,71.62,71.36,71.44,94995.1145
2011-04-11 11:30:00,71.44,71.59,71.37,71.5,57105.63456736511,71.44,71.59,71.37,71.5,57105.6346
2011-04-11 11:40:00,71.5,71.53,71.31,71.35,45163.39159700358,71.5,71.53,71.31,71.35,45163.3916
2011-04-11 11:50:00,71.34,71.39,71.15,71.27,62968.19020736076,71.34,71.39,71.15,71.27,62968.1902
2011-04-11 12:00:00,71.27,71.35,71.17,71.2,35826.728911084574,71.27,71.35,71.17,71.2,35826.7289
2011-04-11 12:10:00,71.2,71.47,71.2,71.46,37020.95320812073,71.2,71.47,71.2,71.46,37020.9532
2011-04-11 12:20:00,71.46,71.71,71.42,71.52,137770.05753989794,71.46,71.71,71.42,71.52,137770.0575
2011-04-11 12:30:00,71.51,71.56,71.36,71.5,93800.89023993052,71.51,71.56,71.36,71.5,93800.8902
2011-04-11 12:40:00,71.5,71.92,71.47,71.92,322766.25773531647,71.5,71.92,71.47,71.92,322766.2577
2011-04-11 12:50:00,71.89,72.08,71.84,71.94,138964.2818369341,71.89,72.08,71.84,71.94,138964.2818
2011-04-11 13:00:00,71.94,72.12,71.92,72.08,166105.7431332103,71.94,72.12,71.92,72.08,166105.7431
2011-04-11 13:10:00,72.09,72.09,71.74,71.93,67202.25816957986,72.09,72.09,71.74,71.93,67202.2582
2011-04-11 13:20:00,71.92,72.08,71.91,72.08,125176.4194984258,71.92,72.08,71.91,72.08,125176.4195
2011-04-11 13:30:00,72.06,72.11,72.03,72.03,97057.86559548366,72.06,72.11,72.03,72.03,97057.8656
2011-04-11 13:40:00,72.05,72.12,72.05,72.12,110954.29377917708,72.05,72.12,72.05,72.12,110954.2938
2011-04-11 13:50:00,72.11,72.23,72.01,72.23,124850.72196287048,72.11,72.23,72.01,72.23,124850.722
2011-04-11 14:00:00,72.22,72.22,72.15,72.19,68396.482466616,72.22,72.22,72.15,72.19,68396.4825
2011-04-11 14:10:00,72.18,72.23,72.1,72.23,83270.00325697535,72.18,72.23,72.1,72.23,83270.0033
2011-04-11 14:20:00,72.23,72.28,72.21,72.21,87612.63706437955,72.23,72.28,72.21,72.21,87612.6371
2011-04-11 14:30:00,72.21,72.28,72.16,72.26,80230.15959179243,72.21,72.28,72.16,72.26,80230.1596
2011-04-11 14:40:00,72.26,72.29,72.22,72.26,67419.38985995007,72.26,72.29,72.22,72.26,67419.3899
2011-04-11 14:50:00,72.26,72.29,72.23,72.26,112365.64976658345,72.26,72.29,72.23,72.26,112365.6498
2011-04-11 15:00:00,72.26,72.28,72.08,72.22,154597.7635435892,72.26,72.28,72.08,72.22,154597.7635
2011-04-11 15:10:00,72.22,72.31,72.22,72.28,170556.9427857996,72.22,72.31,72.22,72.28,170556.9428
2011-04-11 15:20:00,72.28,72.3,72.24,72.28,111605.6888502877,72.28,72.3,72.24,72.28,111605.6889
2011-04-11 15:30:00,72.28,72.54,72.27,72.54,511562.26251221367,72.28,72.54,72.27,72.54,511562.2625
2011-04-11 15:40:00,72.53,72.54,72.26,72.39,379980.4581478667,72.53,72.54,72.26,72.39,379980.4581
2011-04-11 15:50:00,72.38,72.5,72.18,72.35,408750.4071219194,72.38,72.5,72.18,72.35,408750.4071
2011-04-12 09:30:00,72.76,72.77,72.16,72.32,301378.7862338508,72.76,72.77,72.16,72.32,301378.7862
2011-04-12 09:40:00,72.33,72.44,72.02,72.31,144718.27163174466,72.33,72.44,72.02,72.31,144718.2716
2011-04-12 09:50:00,72.3,72.67,72.2,72.58,92172.40256215396,72.3,72.67,72.2,72.58,92172.4026
2011-04-12 10:00:00,72.58,72.58,72.36,72.4,72087.72120290957,72.58,72.58,72.36,72.4,72087.7212
2011-04-12 10:10:00,72.4,72.58,72.38,72.4,90218.21734882206,72.4,72.58,72.38,72.4,90218.2173
2011-04-12 10:20:00,72.39,72.6,72.38,72.59,73390.51134513083,72.39,72.6,72.38,72.59,73390.5113
2011-04-12 10:30:00,72.58,72.61,72.51,72.54,66659.42894365433,72.58,72.61,72.51,72.54,66659.4289
2011-04-12 10:40:00,72.54,72.59,72.38,72.55,132993.16035175335,72.54,72.59,72.38,72.55,132993.1604
2011-04-12 10:50:00,72.54,72.66,72.46,72.55,92063.83671696884,72.54,72.66,72.46,72.55,92063.8367
2011-04-12 11:00:00,72.56,72.59,72.5,72.58,43100.640538486594,72.56,72.59,72.5,72.58,43100.6405
2011-04-12 11:10:00,72.58,72.76,72.58,72.73,50048.8546303333,72.58,72.76,72.58,72.73,50048.8546
2011-04-12 11:20:00,72.72,72.72,72.5,72.56,54717.185973292806,72.72,72.72,72.5,72.56,54717.186
2011-04-12 11:30:00,72.56,72.77,72.5,72.55,97492.12897622408,72.56,72.77,72.5,72.55,97492.129
2011-04-12 11:40:00,72.55,72.84,72.51,72.77,57322.76625773532,72.55,72.84,72.51,72.77,57322.7663
2011-04-12 11:50:00,72.77,72.77,72.58,72.74,67962.2190858756,72.77,72.77,72.58,72.74,67962.2191
2011-04-12 12:00:00,72.72,72.98,72.68,72.87,72956.24796439041,72.72,72.98,72.68,72.87,72956.248
2011-04-12 12:10:00,72.86,72.86,72.54,72.58,38106.61165997177,72.86,72.86,72.54,72.58,38106.6117
2011-04-12 12:20:00,72.57,72.58,72.52,72.55,32569.75355553143,72.57,72.58,72.52,72.55,32569.7536
2011-04-12 12:30:00,72.55,72.69,72.4,72.5,34089.675388122894,72.55,72.69,72.4,72.5,34089.6754
2011-04-12 12:40:00,72.49,72.52,72.44,72.48,24753.012702203887,72.49,72.52,72.44,72.48,24753.0127
2011-04-12 12:50:00,72.48,72.49,72.37,72.4,35066.76799478884,72.48,72.49,72.37,72.4,35066.768
2011-04-12 13:00:00,72.4,72.47,72.31,72.46,53414.395831071546,72.4,72.47,72.31,72.46,53414.3958
2011-04-12 13:10:00,72.46,72.54,72.44,72.44,24535.88101183368,72.46,72.54,72.44,72.44,24535.881
2011-04-12 13:20:00,72.44,72.51,72.4,72.48,23233.09086961242,72.44,72.51,72.4,72.48,23233.0909
2011-04-12 13:30:00,72.48,72.54,72.34,72.38,43426.33807404191,72.48,72.54,72.34,72.38,43426.3381
2011-04-12 13:40:00,72.38,72.44,72.27,72.43,37238.08489849094,72.38,72.44,72.27,72.43,37238.0849
2011-04-12 13:50:00,72.44,72.56,72.39,72.54,36260.992291824994,72.44,72.56,72.39,72.54,36260.9923
2011-04-12 14:00:00,72.55,72.64,72.54,72.56,43100.640538486594,72.55,72.64,72.54,72.56,43100.6405
2011-04-12 14:10:00,72.55,72.58,72.38,72.4,46357.615894039736,72.55,72.58,72.38,72.4,46357.6159
2011-04-12 14:20:00,72.4,72.44,72.33,72.4,37672.34827923135,72.4,72.44,72.33,72.4,37672.3483
2011-04-12 14:30:00,72.4,72.47,72.23,72.24,52111.605688850286,72.4,72.47,72.23,72.24,52111.6057
2011-04-12 14:40:00,72.24,72.33,72.18,72.19,38649.4408858973,72.24,72.33,72.18,72.19,38649.4409
2011-04-12 14:50:00,72.19,72.22,72.13,72.21,25947.23699924004,72.19,72.22,72.13,72.21,25947.237
2011-04-12 15:00:00,72.21,72.32,72.21,72.28,30507.00249701444,72.21,72.32,72.21,72.28,30507.0025
2011-04-12 15:10:00,72.29,72.37,72.21,72.21,24535.88101183368,72.29,72.37,72.21,72.21,24535.881
2011-04-12 15:20:00,72.21,72.23,72.01,72.08,62859.62436217566,72.21,72.23,72.01,72.08,62859.6244
2011-04-12 15:30:00,72.08,72.12,72.05,72.12,77407.4476169797,72.08,72.12,72.05,72.12,77407.4476
2011-04-12 15:40:00,72.12,72.12,71.99,72.05,76321.78916512865,72.12,72.12,71.99,72.05,76321.7892
2011-04-12 15:50:00,72.05,72.09,72.02,72.02,255021.1703398111,72.05,72.09,72.02,72.02,255021.1703
2011-04-13 09:30:00,72.02,72.66,72.02,72.47,137335.79415915752,72.02,72.66,72.02,72.47,137335.7942
2011-04-13 09:40:00,72.45,72.77,72.43,72.57,103463.25046140484,72.45,72.77,72.43,72.57,103463.2505
2011-04-13 09:50:00,72.58,72.59,72.36,72.46,85007.05677993703,72.58,72.59,72.36,72.46,85007.0568
2011-04-13 10:00:00,72.46,72.52,72.32,72.39,69482.14091846705,72.46,72.52,72.32,72.39,69482.1409
2011-04-13 10:10:00,72.39,72.43,72.31,72.31,65248.07295624797,72.39,72.43,72.31,72.31,65248.073
2011-04-13 10:20:00,72.32,72.52,72.3,72.47,45597.654977744,72.32,72.52,72.3,72.47,45597.655
2011-04-13 10:30:00,72.47,72.5,72.43,72.48,46249.05004885463,72.47,72.5,72.43,72.48,46249.05
2011-04-13 10:40:00,72.47,72.72,72.44,72.62,74801.8673325372,72.47,72.72,72.44,72.62,74801.8673
2011-04-13 10:50:00,72.62,72.69,72.49,72.67,75670.39409401802,72.62,72.69,72.49,72.67,75670.3941
2011-04-13 11:00:00,72.67,72.72,72.67,72.7,75778.95993920312,72.67,72.72,72.67,72.7,75778.9599
2011-04-13 11:10:00,72.74,72.92,72.73,72.9,46791.87927478016,72.74,72.92,72.73,72.9,46791.8793
2011-04-13 11:20:00,72.89,72.91,72.79,72.91,69265.00922809684,72.89,72.91,72.79,72.91,69265.0092
2011-04-13 11:30:00,72.91,73.05,72.9,73.04,84681.35924438172,72.91,73.05,72.9,73.04,84681.3592
2011-04-13 11:40:00,73.03,73.19,73.0,73.12,127781.99978286833,73.03,73.19,73.0,73.12,127781.9998
2011-04-13 11:50:00,73.12,73.19,73.02,73.05,68613.61415698621,73.12,73.19,73.02,73.05,68613.6142
2011-04-13 12:00:00,73.02,73.2,73.02,73.19,69047.87753772663,73.02,73.2,73.02,73.19,69047.8775
2011-04-13 12:10:00,73.19,73.21,73.17,73.19,52220.17153403539,73.19,73.21,73.17,73.19,52220.1715
2011-04-13 12:20:00,73.2,73.44,73.17,73.24,180979.26392356964,73.2,73.44,73.17,73.24,180979.2639
2011-04-13 12:30:00,73.24,73.32,73.16,73.22,69916.40429920747,73.24,73.32,73.16,73.22,69916.4043
2011-04-13 12:40:00,73.23,73.34,73.15,73.32,53740.09336662686,73.23,73.34,73.15,73.32,53740.0934
2011-04-13 12:50:00,73.33,73.6,73.23,73.55,125393.55118879602,73.33,73.6,73.23,73.55,125393.5512
2011-04-13 13:00:00,73.57,73.62,73.46,73.61,66225.16556291391,73.57,73.62,73.46,73.61,66225.1656
2011-04-13 13:10:00,73.6,73.67,73.57,73.63,101617.63109325808,73.6,73.67,73.57,73.63,101617.6311
2011-04-13 13:20:00,73.63,73.66,73.6,73.64,52003.03984366518,73.63,73.66,73.6,73.64,52003.0398
2011-04-13 13:30:00,73.62,73.69,73.48,73.54,292150.6893931169,73.62,73.69,73.48,73.54,292150.6894
2011-04-13 13:40:00,73.54,73.63,73.43,73.54,62642.492671805456,73.54,73.63,73.43,73.54,62642.4927
2011-04-13 13:50:00,73.54,73.57,73.39,73.5,59928.34654217783,73.54,73.57,73.39,73.5,59928.3465
2011-04-13 14:00:00,73.48,73.66,73.45,73.65,63945.28281402671,73.48,73.66,73.45,73.65,63945.2828
2011-04-13 14:10:00,73.66,73.68,73.56,73.61,60579.74161328846,73.66,73.68,73.56,73.61,60579.7416
2011-04-13 14:20:00,73.61,73.69,73.59,73.66,95972.20714363262,73.61,73.69,73.59,73.66,95972.2071
2011-04-13 14:30:00,73.66,73.76,73.48,73.59,271197.48127239174,73.66,73.76,73.48,73.59,271197.4813
2011-04-13 14:40:00,73.6,73.86,73.59,73.79,90652.48072956248,73.6,73.86,73.59,73.79,90652.4807
2011-04-13 14:50:00,73.81,73.93,73.78,73.88,74150.47226142656,73.81,73.93,73.78,73.88,74150.4723
2011-04-13 15:00:00,73.89,74.07,73.88,74.03,96406.47052437304,73.89,74.07,73.88,74.03,96406.4705
2011-04-13 15:10:00,74.04,74.15,74.01,74.14,83378.56910216046,74.04,74.15,74.01,74.14,83378.5691
2011-04-13 15:20:00,74.14,74.14,74.05,74.13,75778.95993920312,74.14,74.14,74.05,74.13,75778.9599
2011-04-13 15:30:00,74.13,74.2,74.06,74.2,124307.89273694497,74.13,74.2,74.06,74.2,124307.8927
2011-04-13 15:40:00,74.2,74.5,74.19,74.49,219628.70480946696,74.2,74.5,74.19,74.49,219628.7048
2011-04-13 15:50:00,74.49,74.62,74.37,74.57,414612.9627619151,74.49,74.62,74.37,74.57,414612.9628
2011-04-14 09:30:00,73.91,74.11,73.62,74.06,141027.0328954511,73.91,74.11,73.62,74.06,141027.0329
2011-04-14 09:40:00,74.06,74.31,73.94,74.19,136684.3990880469,74.06,74.31,73.94,74.19,136684.3991
2011-04-14 09:50:00,74.2,74.28,74.05,74.15,270111.8228205407,74.2,74.28,74.05,74.15,270111.8228
2011-04-14 10:00:00,74.16,74.18,74.08,74.15,114428.40082510044,74.16,74.18,74.08,74.15,114428.4008
2011-04-14 10:10:00,74.12,74.47,74.12,74.39,94343.71946585603,74.12,74.47,74.12,74.39,94343.7195
2011-04-14 10:20:00,74.37,74.38,74.2,74.2,59711.21485180762,74.37,74.38,74.2,74.2,59711.2149
2011-04-14 10:30:00,74.2,74.35,74.17,74.33,56345.67365106937,74.2,74.35,74.17,74.33,56345.6737
2011-04-14 10:40:00,74.33,74.34,74.25,74.32,37780.91412441646,74.33,74.34,74.25,74.32,37780.9141
2011-04-14 10:50:00,74.32,74.4,74.25,74.38,117685.37618065358,74.32,74.4,74.25,74.38,117685.3762
2011-04-14 11:00:00,74.39,74.4,74.31,74.38,41146.45532515471,74.39,74.4,74.31,74.38,41146.4553
2011-04-14 11:10:00,74.37,74.39,74.29,74.38,29529.9098903485,74.37,74.39,74.29,74.38,29529.9099
2011-04-14 11:20:00,74.38,74.39,74.26,74.31,57974.16132884595,74.38,74.39,74.26,74.31,57974.1613
2011-04-14 11:30:00,74.31,74.33,74.21,74.29,32786.88524590164,74.31,74.33,74.21,74.29,32786.8852
2011-04-14 11:40:00,74.29,74.31,74.24,74.29,67202.25816957986,74.29,74.31,74.24,74.29,67202.2582
2011-04-14 11:50:00,74.29,74.31,74.26,74.31,31375.52925849528,74.29,74.31,74.26,74.31,31375.5293
2011-04-14 12:00:00,74.29,74.5,74.27,74.5,31375.52925849528,74.29,74.5,74.27,74.5,31375.5293
2011-04-14 12:10:00,74.51,74.54,74.43,74.47,45163.39159700358,74.51,74.54,74.43,74.47,45163.3916
2011-04-14 12:20:00,74.48,74.5,74.45,74.46,38432.30919552709,74.48,74.5,74.45,74.46,38432.3092
2011-04-14 12:30:00,74.45,74.6,74.45,74.58,45380.52328737379,74.45,74.6,74.45,74.58,45380.5233
2011-04-14 12:40:00,74.59,74.67,74.57,74.59,63511.01943328629,74.59,74.67,74.57,74.59,63511.0194
2011-04-14 12:50:00,74.59,74.65,74.54,74.65,47986.10357181631,74.59,74.65,74.54,74.65,47986.1036
2011-04-14 13:00:00,74.65,74.92,74.65,74.92,81858.647269569,74.65,74.92,74.65,74.92,81858.6473
2011-04-14 13:10:00,74.91,74.92,74.77,74.87,41146.45532515471,74.91,74.92,74.77,74.87,41146.4553
2011-04-14 13:20:00,74.88,75.02,74.84,75.0,62533.92682662035,74.88,75.02,74.84,75.0,62533.9268
2011-04-14 13:30:00,75.0,75.01,74.93,74.95,57322.76625773532,75.0,75.01,74.93,74.95,57322.7663
2011-04-14 13:40:00,74.96,75.1,74.94,75.09,39192.27011182282,74.96,75.1,74.94,75.09,39192.2701
2011-04-14 13:50:00,75.09,75.13,75.0,75.01,56779.93703180979,75.09,75.13,75.0,75.01,56779.937
2011-04-14 14:00:00,75.01,75.18,75.01,75.18,49506.025404407774,75.01,75.18,75.01,75.18,49506.0254
2011-04-14 14:10:00,75.18,75.33,75.18,75.28,97709.26066659427,75.18,75.33,75.18,75.28,97709.2607
2011-04-14 14:20:00,75.28,75.41,75.23,75.23,88589.7296710455,75.28,75.41,75.23,75.23,88589.7297
2011-04-14 14:30:00,75.23,75.3,75.12,75.29,67745.08739550538,75.23,75.3,75.12,75.29,67745.0874
2011-04-14 14:40:00,75.29,75.34,75.26,75.32,58842.68809032679,75.29,75.34,75.26,75.32,58842.6881
2011-04-14 14:50:00,75.32,75.45,75.32,75.38,53957.22505699707,75.32,75.45,75.32,75.38,53957.2251
2011-04-14 15:00:00,75.39,75.56,75.37,75.55,132341.76528064272,75.39,75.56,75.37,75.55,132341.7653
2011-04-14 15:10:00,75.51,75.59,75.46,75.58,80990.12050808816,75.51,75.59,75.46,75.58,80990.1205
2011-04-14 15:20:00,75.58,75.66,75.53,75.65,73824.77472587125,75.58,75.66,75.53,75.65,73824.7747
2011-04-14 15:30:00,75.64,75.73,75.61,75.73,83812.83248290088,75.64,75.73,75.61,75.73,83812.8325
2011-04-14 15:40:00,75.73,75.74,75.56,75.6,118011.07371620888,75.73,75.74,75.56,75.6,118011.0737
2011-04-14 15:50:00,75.6,75.73,75.58,75.67,251329.9316035176,75.6,75.73,75.58,75.67,251329.9316
2011-04-15 09:30:00,75.63,75.74,75.31,75.35,360330.04016936274,75.63,75.74,75.31,75.35,360330.0402
2011-04-15 09:40:00,75.31,75.35,74.92,74.96,49506.025404407774,75.31,75.35,74.92,74.96,49506.0254
2011-04-15 09:50:00,74.93,75.27,74.83,75.27,80990.12050808816,74.93,75.27,74.83,75.27,80990.1205
2011-04-15 10:00:00,75.27,75.8,75.26,75.6,71870.58951253936,75.27,75.8,75.26,75.6,71870.5895
2011-04-15 10:10:00,75.62,75.72,75.52,75.64,33546.84616219738,75.62,75.72,75.52,75.64,33546.8462
2011-04-15 10:20:00,75.67,75.97,75.35,75.97,62533.92682662035,75.67,75.97,75.35,75.97,62533.9268
2011-04-15 10:30:00,75.97,76.07,75.54,75.64,69916.40429920747,75.97,76.07,75.54,75.64,69916.4043
2011-04-15 10:40:00,75.66,75.72,75.49,75.7,29529.9098903485,75.66,75.72,75.49,75.7,29529.9099
2011-04-15 10:50:00,75.7,75.89,75.66,75.83,87504.07121919445,75.7,75.89,75.66,75.83,87504.0712
2011-04-15 11:00:00,75.83,75.95,75.78,75.94,41689.28455108023,75.83,75.95,75.78,75.94,41689.2846
2011-04-15 11:10:00,75.94,76.21,75.83,76.2,91412.4416458582,75.94,76.21,75.83,76.2,91412.4416
2011-04-15 11:20:00,76.17,76.27,76.03,76.17,56671.37118662469,76.17,76.27,76.03,76.17,56671.3712
2011-04-15 11:30:00,76.17,76.24,75.98,75.98,23993.05178590816,76.17,76.24,75.98,75.98,23993.0518
2011-04-15 11:40:00,76.01,76.13,75.98,76.13,23450.22255998263,76.01,76.13,75.98,76.13,23450.2226
2011-04-15 11:50:00,76.12,76.12,75.97,76.0,26924.329605905983,76.12,76.12,75.97,76.0,26924.3296
2011-04-15 12:00:00,76.01,76.03,75.95,75.98,35718.16306589947,76.01,76.03,75.95,75.98,35718.1631
2011-04-15 12:10:00,75.98,76.04,75.96,75.97,46249.05004885463,75.98,76.04,75.96,75.97,46249.05
2011-04-15 12:20:00,75.99,76.02,75.97,75.99,21387.47150146564,75.99,76.02,75.97,75.99,21387.4715
2011-04-15 12:30:00,75.99,76.07,75.97,75.99,44837.69406144827,75.99,76.07,75.97,75.99,44837.6941
2011-04-15 12:40:00,75.99,75.99,75.9,75.92,46791.87927478016,75.99,75.99,75.9,75.92,46791.8793
2011-04-15 12:50:00,75.94,75.99,75.9,75.98,23667.35425035284,75.94,75.99,75.9,75.98,23667.3543
2011-04-15 13:00:00,75.99,75.99,75.96,75.97,27358.592986646403,75.99,75.99,75.96,75.97,27358.593
2011-04-15 13:10:00,75.97,76.0,75.91,75.94,16936.271848876346,75.97,76.0,75.91,75.94,16936.2718
2011-04-15 13:20:00,75.94,75.94,75.8,75.83,31049.831722939965,75.94,75.94,75.8,75.83,31049.8317
2011-04-15 13:30:00,75.83,75.89,75.82,75.84,57865.59548366084,75.83,75.89,75.82,75.84,57865.5955
2011-04-15 13:40:00,75.84,75.92,75.84,75.91,31375.52925849528,75.84,75.92,75.84,75.91,31375.5293
2011-04-15 13:50:00,75.9,76.0,75.9,76.0,19107.58875257844,75.9,76.0,75.9,76.0,19107.5888
2011-04-15 14:00:00,76.0,76.0,75.92,75.94,46140.484203669526,76.0,76.0,75.92,75.94,46140.4842
2011-04-15 14:10:00,75.94,75.98,75.92,75.97,66876.56063402454,75.94,75.98,75.92,75.97,66876.5606
2011-04-15 14:20:00,75.96,76.02,75.96,75.98,29421.344045163394,75.96,76.02,75.96,75.98,29421.344
2011-04-15 14:30:00,75.99,76.02,75.96,75.99,32352.62186516122,75.99,76.02,75.96,75.99,32352.6219
2011-04-15 14:40:00,75.98,76.03,75.98,76.01,25404.40777331452,75.98,76.03,75.98,76.01,25404.4078
2011-04-15 14:50:00,76.01,76.17,76.01,76.17,54717.185973292806,76.01,76.17,76.01,76.17,54717.186
2011-04-15 15:00:00,76.17,76.25,76.15,76.23,40386.49440885898,76.17,76.25,76.15,76.23,40386.4944
2011-04-15 15:10:00,76.25,76.29,76.22,76.28,56345.67365106937,76.25,76.29,76.22,76.28,56345.6737
2011-04-15 15:20:00,76.28,76.36,76.23,76.36,77298.8817717946,76.28,76.36,76.23,76.36,77298.8818
2011-04-15 15:30:00,76.36,76.41,76.3,76.32,72087.72120290957,76.36,76.41,76.3,76.32,72087.7212
2011-04-15 15:40:00,76.33,76.4,76.32,76.4,59276.9514710672,76.33,76.4,76.32,76.4,59276.9515
2011-04-15 15:50:00,76.39,76.54,76.33,76.43,222994.2460102052,76.39,76.54,76.33,76.43,222994.246
2011-04-18 09:30:00,75.72,75.89,75.07,75.59,161871.67517099122,75.72,75.89,75.07,75.59,161871.6752
2011-04-18 09:40:00,75.59,76.01,75.52,75.73,59602.64900662252,75.59,76.01,75.52,75.73,59602.649
2011-04-18 09:50:00,75.72,75.73,75.17,75.36,64270.98034958202,75.72,75.73,75.17,75.36,64270.9803
2011-04-18 10:00:00,75.34,75.37,74.85,74.94,129519.05330583,75.34,75.37,74.85,74.94,129519.0533
2011-04-18 10:10:00,74.93,75.35,74.9,75.3,59059.819780697,74.93,75.35,74.9,75.3,59059.8198
2011-04-18 10:20:00,75.31,75.59,75.29,75.59,71110.62859624362,75.31,75.59,75.29,75.59,71110.6286
2011-04-18 10:30:00,75.59,75.77,75.58,75.71,56562.80534143958,75.59,75.77,75.58,75.71,56562.8053
2011-04-18 10:40:00,75.71,75.88,75.67,75.67,101726.19693844316,75.71,75.88,75.67,75.67,101726.1969
2011-04-18 10:50:00,75.67,75.82,75.58,75.59,88155.46629030508,75.67,75.82,75.58,75.59,88155.4663
2011-04-18 11:00:00,75.59,75.67,75.53,75.59,53631.52752144176,75.59,75.67,75.53,75.59,53631.5275
2011-04-18 11:10:00,75.59,75.63,75.37,75.46,61014.00499402888,75.59,75.63,75.37,75.46,61014.005
2011-04-18 11:20:00,75.46,75.59,75.46,75.52,36478.1239821952,75.46,75.59,75.46,75.52,36478.124
2011-04-18 11:30:00,75.5,75.5,75.38,75.39,19433.28628813376,75.5,75.5,75.38,75.39,19433.2863
2011-04-18 11:40:00,75.37,75.41,75.29,75.33,23993.05178590816,75.37,75.41,75.29,75.33,23993.0518
2011-04-18 11:50:00,75.32,75.36,75.26,75.36,28987.08066442297,75.32,75.36,75.26,75.36,28987.0807
2011-04-18 12:00:00,75.36,75.41,75.35,75.36,11616.54543480621,75.36,75.41,75.35,75.36,11616.5454
2011-04-18 12:10:00,75.36,75.39,75.25,75.32,10965.150363695582,75.36,75.39,75.25,75.32,10965.1504
2011-04-18 12:20:00,75.35,75.35,75.29,75.33,16176.31093258061,75.35,75.35,75.29,75.33,16176.3109
2011-04-18 12:30:00,75.34,75.44,75.31,75.41,26381.50037998045,75.34,75.44,75.31,75.41,26381.5004
2011-04-18 12:40:00,75.44,75.6,75.38,75.59,18239.0619910976,75.44,75.6,75.38,75.59,18239.062
2011-04-18 12:50:00,75.58,75.64,75.57,75.59,13570.730648138097,75.58,75.64,75.57,75.59,13570.7306
2011-04-18 13:00:00,75.59,75.59,75.45,75.45,24861.578547388992,75.59,75.59,75.45,75.45,24861.5785
2011-04-18 13:10:00,75.44,75.57,75.44,75.5,37672.34827923135,75.44,75.57,75.44,75.5,37672.3483
2011-04-18 13:20:00,75.48,75.51,75.44,75.44,24861.578547388992,75.48,75.51,75.44,75.44,24861.5785
2011-04-18 13:30:00,75.44,75.57,75.44,75.46,43969.16729996744,75.44,75.57,75.44,75.46,43969.1673
2011-04-18 13:40:00,75.46,75.58,75.45,75.58,22255.99826294648,75.46,75.58,75.45,75.58,22255.9983
2011-04-18 13:50:00,75.58,75.73,75.58,75.71,35501.03137552926,75.58,75.73,75.58,75.71,35501.0314
2011-04-18 14:00:00,75.71,75.72,75.54,75.63,42557.81131256107,75.71,75.72,75.54,75.63,42557.8113
2011-04-18 14:10:00,75.63,75.72,75.61,75.64,122896.5367495386,75.63,75.72,75.61,75.64,122896.5367
2011-04-18 14:20:00,75.64,75.73,75.63,75.72,51568.77646292477,75.64,75.73,75.63,75.72,51568.7765
2011-04-18 14:30:00,75.73,75.91,75.71,75.91,29747.041580718706,75.73,75.91,75.71,75.91,29747.0416
2011-04-18 14:40:00,75.91,76.13,75.86,76.05,41472.15286071002,75.91,76.13,75.86,76.05,41472.1529
2011-04-18 14:50:00,76.05,76.05,75.92,75.96,30072.73911627402,76.05,76.05,75.92,75.96,30072.7391
2011-04-18 15:00:00,75.97,76.0,75.71,75.72,33872.54369775269,75.97,76.0,75.71,75.72,33872.5437
2011-04-18 15:10:00,75.76,76.09,75.76,76.02,36369.5581370101,75.76,76.09,75.76,76.02,36369.5581
2011-04-18 15:20:00,76.05,76.09,76.0,76.06,50483.11801107372,76.05,76.09,76.0,76.06,50483.118
2011-04-18 15:30:00,76.07,76.13,76.0,76.06,110411.46455325156,76.07,76.13,76.0,76.06,110411.4646
2011-04-18 15:40:00,76.06,76.13,76.04,76.1,87286.93952882424,76.06,76.13,76.04,76.1,87286.9395
2011-04-18 15:50:00,76.09,76.22,76.04,76.1,199544.02345022256,76.09,76.22,76.04,76.1,199544.0235
2011-04-19 09:30:00,76.34,76.36,76.16,76.24,69699.27260883726,76.34,76.36,76.16,76.24,69699.2726
2011-04-19 09:40:00,76.24,76.29,76.17,76.2,84138.5300184562,76.24,76.29,76.17,76.2,84138.53
2011-04-19 09:50:00,76.22,76.28,76.19,76.22,68830.74584735642,76.22,76.28,76.19,76.22,68830.7458
2011-04-19 10:00:00,76.23,76.29,76.2,76.26,76430.35501031375,76.23,76.29,76.2,76.26,76430.355
2011-04-19 10:10:00,76.26,76.34,76.19,76.23,105851.69905547716,76.26,76.34,76.19,76.23,105851.6991
2011-04-19 10:20:00,76.22,76.29,76.09,76.23,85549.88600586256,76.22,76.29,76.09,76.23,85549.886
2011-04-19 10:30:00,76.24,76.26,76.19,76.23,36586.68982738031,76.24,76.26,76.19,76.23,36586.6898
2011-04-19 10:40:00,76.24,76.34,76.21,76.32,40712.19194441429,76.24,76.34,76.21,76.32,40712.1919
2011-04-19 10:50:00,76.32,76.34,76.28,76.29,33004.01693627185,76.32,76.34,76.28,76.29,33004.0169
2011-04-19 11:00:00,76.29,76.34,76.23,76.3,46140.484203669526,76.29,76.34,76.23,76.3,46140.4842
2011-04-19 11:10:00,76.31,76.34,76.22,76.24,33329.71447182717,76.31,76.34,76.22,76.24,33329.7145
2011-04-19 11:20:00,76.28,76.33,76.2,76.25,56128.54196069916,76.28,76.33,76.2,76.25,56128.542
2011-04-19 11:30:00,76.26,76.31,76.24,76.25,23124.52502442732,76.26,76.31,76.24,76.25,23124.525
2011-04-19 11:40:00,76.26,76.31,76.22,76.27,23233.09086961242,76.26,76.31,76.22,76.27,23233.0909
2011-04-19 11:50:00,76.27,76.31,76.24,76.29,25078.7102377592,76.27,76.31,76.24,76.29,25078.7102
2011-04-19 12:00:00,76.28,76.31,76.26,76.29,24861.578547388992,76.28,76.31,76.26,76.29,24861.5785
2011-04-19 12:10:00,76.28,76.35,76.25,76.35,30181.304961459125,76.28,76.35,76.25,76.35,30181.305
2011-04-19 12:20:00,76.35,76.36,76.31,76.33,21387.47150146564,76.35,76.36,76.31,76.33,21387.4715
2011-04-19 12:30:00,76.32,76.49,76.32,76.38,42774.94300293128,76.32,76.49,76.32,76.38,42774.943
2011-04-19 12:40:00,76.38,76.38,76.29,76.3,24753.012702203887,76.38,76.38,76.29,76.3,24753.0127
2011-04-19 12:50:00,76.31,76.36,76.3,76.32,27141.4612962762,76.31,76.36,76.3,76.32,27141.4613
2011-04-19 13:00:00,76.31,76.36,76.3,76.31,24101.61763109326,76.31,76.36,76.3,76.31,24101.6176
2011-04-19 13:10:00,76.31,76.42,76.3,76.37,22473.12995331669,76.31,76.42,76.3,76.37,22473.13
2011-04-19 13:20:00,76.38,76.39,76.33,76.34,14547.82325480404,76.38,76.39,76.33,76.34,14547.8233
2011-04-19 13:30:00,76.35,76.39,76.34,76.38,13787.862338508306,76.35,76.39,76.34,76.38,13787.8623
2011-04-19 13:40:00,76.4,76.49,76.38,76.49,29964.173271088915,76.4,76.49,76.38,76.49,29964.1733
2011-04-19 13:50:00,76.49,76.54,76.43,76.46,29964.173271088915,76.49,76.54,76.43,76.46,29964.1733
2011-04-19 14:00:00,76.46,76.62,76.46,76.6,43209.2063836717,76.46,76.62,76.46,76.6,43209.2064
2011-04-19 14:10:00,76.58,76.77,76.58,76.74,44511.99652589296,76.58,76.77,76.58,76.74,44511.9965
2011-04-19 14:20:00,76.74,76.81,76.68,76.78,37889.47996960156,76.74,76.81,76.68,76.78,37889.48
2011-04-19 14:30:00,76.78,76.84,76.75,76.84,41906.41624145044,76.78,76.84,76.75,76.84,41906.4162
2011-04-19 14:40:00,76.84,76.9,76.83,76.89,64922.37542069265,76.84,76.9,76.83,76.89,64922.3754
2011-04-19 14:50:00,76.89,77.06,76.89,77.02,66333.73140809902,76.89,77.06,76.89,77.02,66333.7314
2011-04-19 15:00:00,77.02,77.24,76.99,77.23,85549.88600586256,77.02,77.24,76.99,77.23,85549.886
2011-04-19 15:10:00,77.23,77.31,77.14,77.14,78710.23775920096,77.23,77.31,77.14,77.14,78710.2378
2011-04-19 15:20:00,77.14,77.23,77.13,77.16,63293.88774291608,77.14,77.23,77.13,77.16,63293.8877
2011-04-19 15:30:00,77.15,77.32,77.14,77.29,88481.16382586039,77.15,77.32,77.14,77.29,88481.1638
2011-04-19 15:40:00,77.3,77.34,77.18,77.18,148083.81283248292,77.3,77.34,77.18,77.18,148083.8128
2011-04-19 15:50:00,77.2,77.35,77.17,77.35,147540.9836065574,77.2,77.35,77.17,77.35,147540.9836
2011-04-20 09:30:00,77.75,78.29,77.75,78.26,135598.74063619587,77.75,78.29,77.75,78.26,135598.7406
2011-04-20 09:40:00,78.27,78.72,78.24,78.57,178699.38117468246,78.27,78.72,78.24,78.57,178699.3812
2011-04-20 09:50:00,78.63,78.65,78.24,78.32,131907.5018999023,78.63,78.65,78.24,78.32,131907.5019
2011-04-20 10:00:00,78.32,78.6,78.3,78.54,112799.91314732384,78.32,78.6,78.3,78.54,112799.9131
2011-04-20 10:10:00,78.56,78.86,78.56,78.81,109542.93779177072,78.56,78.86,78.56,78.81,109542.9378
2011-04-20 10:20:00,78.8,79.06,78.8,79.01,91738.13918141351,78.8,79.06,78.8,79.01,91738.1392
2011-04-20 10:30:00,79.01,79.01,78.5,78.51,60145.47823254804,79.01,79.01,78.5,78.51,60145.4782
2011-04-20 10:40:00,78.51,78.78,78.51,78.74,57974.16132884595,78.51,78.78,78.51,78.74,57974.1613
2011-04-20 10:50:00,78.74,78.9,78.71,78.86,39735.09933774835,78.74,78.9,78.71,78.86,39735.0993
2011-04-20 11:00:00,78.86,78.87,78.68,78.86,67093.69232439475,78.86,78.87,78.68,78.86,67093.6923
2011-04-20 11:10:00,78.88,79.11,78.85,79.03,70024.97014439257,78.88,79.11,78.85,79.03,70024.9701
2011-04-20 11:20:00,79.02,79.21,79.01,79.21,77190.31592660949,79.02,79.21,79.01,79.21,77190.3159
2011-04-20 11:30:00,79.18,79.21,79.09,79.19,57322.76625773532,79.18,79.21,79.09,79.19,57322.7663
2011-04-20 11:40:00,79.15,79.17,78.93,78.94,65573.77049180328,79.15,79.17,78.93,78.94,65573.7705
2011-04-20 11:50:00,78.96,79.04,78.84,79.01,53740.09336662686,78.96,79.04,78.84,79.01,53740.0934
2011-04-20 12:00:00,79.02,79.04,78.73,78.78,39409.40180219303,79.02,79.04,78.73,78.78,39409.4018
2011-04-20 12:10:00,78.8,78.87,78.75,78.86,26815.76376072088,78.8,78.87,78.75,78.86,26815.7638
2011-04-20 12:20:00,78.86,79.02,78.83,78.93,26381.50037998045,78.86,79.02,78.83,78.93,26381.5004
2011-04-20 12:30:00,78.94,79.0,78.77,78.77,17044.837694061447,78.94,79.0,78.77,78.77,17044.8377
2011-04-20 12:40:00,78.75,78.81,78.74,78.75,23341.65671479753,78.75,78.81,78.74,78.75,23341.6567
2011-04-20 12:50:00,78.75,78.81,78.74,78.78,49180.32786885246,78.75,78.81,78.74,78.78,49180.3279
2011-04-20 13:00:00,78.76,78.93,78.74,78.9,35175.333839973944,78.76,78.93,78.74,78.9,35175.3338
2011-04-20 13:10:00,78.9,78.91,78.74,78.78,33763.97785256759,78.9,78.91,78.74,78.78,33763.9779
2011-04-20 13:20:00,78.78,78.86,78.75,78.81,48963.19617848225,78.78,78.86,78.75,78.81,48963.1962
2011-04-20 13:30:00,78.82,78.9,78.76,78.83,22364.564108131584,78.82,78.9,78.76,78.83,22364.5641
2011-04-20 13:40:00,78.83,78.85,78.75,78.78,14764.95494517425,78.83,78.85,78.75,78.78,14764.9549
2011-04-20 13:50:00,78.77,78.84,78.73,78.74,33329.71447182717,78.77,78.84,78.73,78.74,33329.7145
2011-04-20 14:00:00,78.74,78.8,78.68,78.71,30832.700032569755,78.74,78.8,78.68,78.71,30832.7
2011-04-20 14:10:00,78.72,78.8,78.72,78.79,31484.09510368038,78.72,78.8,78.72,78.79,31484.0951
2011-04-20 14:20:00,78.77,78.79,78.64,78.72,25187.276082944307,78.77,78.79,78.64,78.72,25187.2761
2011-04-20 14:30:00,78.72,78.83,78.7,78.82,38106.61165997177,78.72,78.83,78.7,78.82,38106.6117
2011-04-20 14:40:00,78.82,79.02,78.81,79.0,77298.8817717946,78.82,79.02,78.81,79.0,77298.8818
2011-04-20 14:50:00,79.0,79.13,78.98,79.11,66333.73140809902,79.0,79.13,78.98,79.11,66333.7314
2011-04-20 15:00:00,79.1,79.21,78.98,79.1,97817.8265117794,79.1,79.21,78.98,79.1,97817.8265
2011-04-20 15:10:00,79.11,79.37,79.09,79.32,122245.14167842796,79.11,79.37,79.09,79.32,122245.1417
2011-04-20 15:20:00,79.32,79.65,79.3,79.64,142221.25719248725,79.32,79.65,79.3,79.64,142221.2572
2011-04-20 15:30:00,79.63,79.65,79.42,79.56,120942.35153620673,79.63,79.65,79.42,79.56,120942.3515
2011-04-20 15:40:00,79.55,79.62,79.34,79.37,153077.84171099772,79.55,79.62,79.34,79.37,153077.8417
2011-04-20 15:50:00,79.37,79.74,79.34,79.74,253609.8143524048,79.37,79.74,79.34,79.74,253609.8144
2011-04-21 09:30:00,92.12,94.39,92.09,93.0,1689067.41938986,92.12,94.39,92.09,93.0,1689067.4194
2011-04-21 09:40:00,93.0,94.83,92.63,94.74,1208229.291065031,93.0,94.83,92.63,94.74,1208229.2911
2011-04-21 09:50:00,94.74,96.53,94.19,95.98,1151340.788188036,94.74,96.53,94.19,95.98,1151340.7882
2011-04-21 10:00:00,95.96,97.48,95.22,96.01,762892.1941157312,95.96,97.48,95.22,96.01,762892.1941
2011-04-21 10:10:00,96.02,96.97,95.78,96.86,651503.6369558137,96.02,96.97,95.78,96.86,651503.637
2011-04-21 10:20:00,96.84,98.37,96.64,98.25,750081.4243838888,96.84,98.37,96.64,98.25,750081.4244
2011-04-21 10:30:00,98.25,98.55,96.84,97.26,757463.901856476,98.25,98.55,96.84,97.26,757463.9019
2011-04-21 10:40:00,97.25,97.25,96.15,96.36,404299.20746933017,97.25,97.25,96.15,96.36,404299.2075
2011-04-21 10:50:00,96.36,96.84,96.02,96.28,265009.2280968407,96.36,96.84,96.02,96.28,265009.2281
2011-04-21 11:00:00,96.25,96.25,94.83,94.91,476604.0603626099,96.25,96.25,94.83,94.91,476604.0604
2011-04-21 11:10:00,94.88,95.25,94.66,95.09,591792.422104006,94.88,95.25,94.66,95.09,591792.4221
2011-04-21 11:20:00,95.09,95.42,94.46,94.73,341656.71479752474,95.09,95.42,94.46,94.73,341656.7148
2011-04-21 11:30:00,94.74,95.08,94.34,94.85,294104.8746064488,94.74,95.08,94.34,94.85,294104.8746
2011-04-21 11:40:00,94.85,95.2,94.59,94.91,216914.55867983933,94.85,95.2,94.59,94.91,216914.5587
2011-04-21 11:50:00,94.91,95.56,94.65,95.53,257843.88231462383,94.91,95.56,94.65,95.53,257843.8823
2011-04-21 12:00:00,95.54,96.23,95.37,96.1,281836.934100532,95.54,96.23,95.37,96.1,281836.9341
2011-04-21 12:10:00,96.14,96.23,95.71,96.12,177939.42025838673,96.14,96.23,95.71,96.12,177939.4203
2011-04-21 12:20:00,96.14,96.15,95.33,95.33,197806.96992726089,96.14,96.15,95.33,95.33,197806.9699
2011-04-21 12:30:00,95.33,95.85,95.2,95.79,156877.6462924764,95.33,95.85,95.2,95.79,156877.6463
2011-04-21 12:40:00,95.79,96.07,95.63,95.74,163283.0311583976,95.79,96.07,95.63,95.74,163283.0312
2011-04-21 12:50:00,95.7,95.79,95.44,95.61,122462.27336879818,95.7,95.79,95.44,95.61,122462.2734
2011-04-21 13:00:00,95.6,95.61,95.21,95.45,195092.8237976333,95.6,95.61,95.21,95.45,195092.8238
2011-04-21 13:10:00,95.46,95.46,94.74,94.79,156443.38291173597,95.46,95.46,94.74,94.79,156443.3829
2011-04-21 13:20:00,94.79,94.79,94.34,94.54,156226.25122136576,94.79,94.79,94.34,94.54,156226.2512
2011-04-21 13:30:00,94.57,94.84,94.51,94.76,153837.80262729345,94.57,94.84,94.51,94.76,153837.8026
2011-04-21 13:40:00,94.74,94.78,94.01,94.24,235587.88405167736,94.74,94.78,94.01,94.24,235587.8841
2011-04-21 13:50:00,94.22,94.3,93.13,93.15,282054.0657909022,94.22,94.3,93.13,93.15,282054.0658
2011-04-21 14:00:00,93.15,93.31,92.63,93.12,265552.0573227663,93.15,93.31,92.63,93.12,265552.0573
2011-04-21 14:10:00,93.15,93.8,93.13,93.74,194658.56041689284,93.15,93.8,93.13,93.74,194658.5604
2011-04-21 14:20:00,93.67,93.92,93.53,93.79,155466.29030507003,93.67,93.92,93.53,93.79,155466.2903
2011-04-21 14:30:00,93.8,93.91,93.45,93.85,217348.82206057973,93.8,93.91,93.45,93.85,217348.8221
2011-04-21 14:40:00,93.85,93.85,93.47,93.53,148192.37867766802,93.85,93.85,93.47,93.53,148192.3787
2011-04-21 14:50:00,93.53,93.56,92.73,92.86,284442.5143849745,93.53,93.56,92.73,92.86,284442.5144
2011-04-21 15:00:00,92.86,93.05,92.64,92.77,188578.873086527,92.86,93.05,92.64,92.77,188578.8731
2011-04-21 15:10:00,92.77,92.82,92.48,92.67,242101.83476278363,92.77,92.82,92.48,92.67,242101.8348
2011-04-21 15:20:00,92.65,92.71,91.8,91.88,388448.5940723048,92.65,92.71,91.8,91.88,388448.5941
2011-04-21 15:30:00,91.86,92.29,91.84,91.91,307567.0394094018,91.86,92.29,91.84,91.91,307567.0394
2011-04-21 15:40:00,91.9,92.05,91.47,91.54,332537.1838019759,91.9,92.05,91.47,91.54,332537.1838
2011-04-21 15:50:00,91.54,92.19,91.54,91.83,597003.5826728911,91.54,92.19,91.54,91.83,597003.5827
2011-04-25 09:30:00,91.44,92.26,91.39,91.99,640429.9207469331,91.44,92.26,91.39,91.99,640429.9207
2011-04-25 09:40:00,91.99,92.48,91.58,92.06,595592.2266854848,91.99,92.48,91.58,92.06,595592.2267
2011-04-25 09:50:00,92.08,92.16,91.6,91.93,235587.88405167736,92.08,92.16,91.6,91.93,235587.8841
2011-04-25 10:00:00,91.95,92.16,91.92,92.08,334382.8031701227,91.95,92.16,91.92,92.08,334382.8032
2011-04-25 10:10:00,92.07,92.11,91.92,92.08,139941.37444360004,92.07,92.11,91.92,92.08,139941.3744
2011-04-25 10:20:00,92.08,92.51,92.05,92.15,292802.08446422755,92.08,92.51,92.05,92.15,292802.0845
2011-04-25 10:30:00,92.19,92.2,91.79,91.89,202692.4329605906,92.19,92.2,91.79,91.89,202692.433
2011-04-25 10:40:00,91.89,92.14,91.89,92.1,146021.06177396592,91.89,92.14,91.89,92.1,146021.0618
2011-04-25 10:50:00,92.11,92.11,91.96,92.09,137118.6624687873,92.11,92.11,91.96,92.09,137118.6625
2011-04-25 11:00:00,92.09,92.11,92.07,92.09,94669.41700141136,92.09,92.11,92.07,92.09,94669.417
2011-04-25 11:10:00,92.09,92.12,92.07,92.11,68179.35077624579,92.09,92.12,92.07,92.11,68179.3508
2011-04-25 11:20:00,92.1,92.11,92.07,92.11,142764.08641841277,92.1,92.11,92.07,92.11,142764.0864
2011-04-25 11:30:00,92.11,92.11,91.97,92.01,52871.56660514602,92.11,92.11,91.97,92.01,52871.5666
2011-04-25 11:40:00,92.01,92.1,91.77,91.83,56562.80534143958,92.01,92.1,91.77,91.83,56562.8053
2011-04-25 11:50:00,91.82,92.08,91.79,91.93,135381.60894582566,91.82,92.08,91.79,91.93,135381.6089
2011-04-25 12:00:00,91.93,91.99,91.8,91.83,76538.92085549886,91.93,91.99,91.8,91.83,76538.9209
2011-04-25 12:10:00,91.83,91.95,91.62,91.66,108565.84518510476,91.83,91.95,91.62,91.66,108565.8452
2011-04-25 12:20:00,91.66,91.79,91.55,91.78,55911.41027032895,91.66,91.79,91.55,91.78,55911.4103
2011-04-25 12:30:00,91.78,91.88,91.74,91.77,39300.83595700793,91.78,91.88,91.74,91.77,39300.836
2011-04-25 12:40:00,91.76,91.82,91.67,91.69,35935.29475626968,91.76,91.82,91.67,91.69,35935.2948
2011-04-25 12:50:00,91.68,91.83,91.65,91.82,74584.73564216698,91.68,91.83,91.65,91.82,74584.7356
2011-04-25 13:00:00,91.82,91.82,91.76,91.78,34198.241233308,91.82,91.82,91.76,91.78,34198.2412
2011-04-25 13:10:00,91.78,91.91,91.71,91.87,74476.16979698188,91.78,91.91,91.71,91.87,74476.1698
2011-04-25 13:20:00,91.88,91.99,91.87,91.96,64922.37542069265,91.88,91.99,91.87,91.96,64922.3754
2011-04-25 13:30:00,91.96,91.96,91.87,91.89,85115.62262512214,91.96,91.96,91.87,91.89,85115.6226
2011-04-25 13:40:00,91.9,92.02,91.88,92.01,64053.84865921181,91.9,92.02,91.88,92.01,64053.8487
2011-04-25 13:50:00,92.01,92.05,91.88,91.94,131256.10682879167,92.01,92.05,91.88,91.94,131256.1068
2011-04-25 14:00:00,91.93,91.99,91.93,91.94,44729.12821626317,91.93,91.99,91.93,91.94,44729.1282
2011-04-25 14:10:00,91.95,91.96,91.88,91.89,77841.71099772012,91.95,91.96,91.88,91.89,77841.711
2011-04-25 14:20:00,91.87,91.93,91.78,91.9,69156.44338291173,91.87,91.93,91.78,91.9,69156.4434
2011-04-25 14:30:00,91.9,92.05,91.89,92.04,65248.07295624797,91.9,92.05,91.89,92.04,65248.073
2011-04-25 14:40:00,92.05,92.11,92.02,92.09,79904.46205623711,92.05,92.11,92.02,92.09,79904.4621
2011-04-25 14:50:00,92.1,92.17,92.06,92.11,296601.88904570625,92.1,92.17,92.06,92.11,296601.889
2011-04-25 15:00:00,92.11,92.15,91.94,92.02,113885.5715991749,92.11,92.15,91.94,92.02,113885.5716
2011-04-25 15:10:00,92.02,92.12,92.02,92.1,106611.65997177288,92.02,92.12,92.02,92.1,106611.66
2011-04-25 15:20:00,92.11,92.23,92.03,92.03,392574.0961893388,92.11,92.23,92.03,92.03,392574.0962
2011-04-25 15:30:00,92.04,92.2,91.97,92.19,95755.0754532624,92.04,92.2,91.97,92.19,95755.0755
2011-04-25 15:40:00,92.2,92.25,92.11,92.25,147106.72022581697,92.2,92.25,92.11,92.25,147106.7202
2011-04-25 15:50:00,92.23,92.39,92.15,92.37,277060.0369123873,92.23,92.39,92.15,92.37,277060.0369
2011-04-26 09:30:00,91.92,92.33,91.56,92.1,311366.8439908805,91.92,92.33,91.56,92.1,311366.844
2011-04-26 09:40:00,92.09,92.63,92.06,92.61,115948.3226576919,92.09,92.63,92.06,92.61,115948.3227
2011-04-26 09:50:00,92.63,92.99,92.63,92.91,155683.42199544024,92.63,92.99,92.63,92.91,155683.422
2011-04-26 10:00:00,92.89,93.19,92.77,93.15,201281.07697318424,92.89,93.19,92.77,93.15,201281.077
2011-04-26 10:10:00,93.09,93.09,92.21,92.36,101183.36771251763,93.09,93.09,92.21,92.36,101183.3677
2011-04-26 10:20:00,92.34,92.67,92.06,92.6,151015.09065248072,92.34,92.67,92.06,92.6,151015.0907
2011-04-26 10:30:00,92.6,93.01,92.38,92.93,145369.6667028553,92.6,93.01,92.38,92.93,145369.6667
2011-04-26 10:40:00,92.98,93.27,92.97,93.17,154272.06600803387,92.98,93.27,92.97,93.17,154272.066
2011-04-26 10:50:00,93.17,93.73,93.14,93.61,159266.0948865487,93.17,93.73,93.14,93.61,159266.0949
2011-04-26 11:00:00,93.65,97.81,93.29,93.7,334599.9348604929,93.65,97.81,93.29,93.7,334599.9349
2011-04-26 11:10:00,93.74,93.78,93.45,93.57,77841.71099772012,93.74,93.78,93.45,93.57,77841.711
2011-04-26 11:20:00,93.57,93.92,93.5,93.91,85332.75431549235,93.57,93.92,93.5,93.91,85332.7543
2011-04-26 11:30:00,93.91,94.69,93.88,94.62,325697.5355553144,93.91,94.69,93.88,94.62,325697.5356
2011-04-26 11:40:00,94.62,95.73,94.59,95.14,532081.2072521985,94.62,95.73,94.59,95.14,532081.2073
2011-04-26 11:50:00,95.15,95.16,94.48,94.66,159048.9631961785,95.15,95.16,94.48,94.66,159048.9632
2011-04-26 12:00:00,94.73,94.79,94.56,94.63,233525.1329931604,94.73,94.79,94.56,94.63,233525.133
2011-04-26 12:10:00,94.65,94.65,94.19,94.26,79035.93529475627,94.65,94.65,94.19,94.26,79035.9353
2011-04-26 12:20:00,94.28,94.44,94.09,94.23,69047.87753772663,94.28,94.44,94.09,94.23,69047.8775
2011-04-26 12:30:00,94.22,94.85,94.1,94.85,113017.04483769406,94.22,94.85,94.1,94.85,113017.0448
2011-04-26 12:40:00,94.86,95.08,94.76,94.83,63185.32189773097,94.86,95.08,94.76,94.83,63185.3219
2011-04-26 12:50:00,94.79,94.91,94.58,94.65,37346.65074367605,94.79,94.91,94.58,94.65,37346.6507
2011-04-26 13:00:00,94.66,94.66,94.45,94.45,35066.76799478884,94.66,94.66,94.45,94.45,35066.768
2011-04-26 13:10:00,94.47,94.53,94.28,94.3,36152.42644663989,94.47,94.53,94.28,94.3,36152.4264
2011-04-26 13:20:00,94.28,94.31,94.01,94.08,72196.28704809467,94.28,94.31,94.01,94.08,72196.287
2011-04-26 13:30:00,94.11,94.15,94.03,94.07,43752.03560959722,94.11,94.15,94.03,94.07,43752.0356
2011-04-26 13:40:00,94.08,94.17,93.92,94.08,60796.87330365867,94.08,94.17,93.92,94.08,60796.8733
2011-04-26 13:50:00,94.1,94.27,94.06,94.14,72087.72120290957,94.1,94.27,94.06,94.14,72087.7212
2011-04-26 14:00:00,94.15,94.32,94.09,94.13,63076.75605254587,94.15,94.32,94.09,94.13,63076.7561
2011-04-26 14:10:00,94.15,94.37,94.1,94.29,62099.66344587993,94.15,94.37,94.1,94.29,62099.6634
2011-04-26 14:20:00,94.3,94.36,94.15,94.18,91195.309955488,94.3,94.36,94.15,94.18,91195.31
2011-04-26 14:30:00,94.17,94.24,93.97,94.0,68070.7849310607,94.17,94.24,93.97,94.0,68070.7849
2011-04-26 14:40:00,94.0,94.28,94.0,94.2,46031.91835848442,94.0,94.28,94.0,94.2,46031.9184
2011-04-26 14:50:00,94.23,94.25,94.09,94.16,140484.20366952557,94.23,94.25,94.09,94.16,140484.2037
2011-04-26 15:00:00,94.15,94.22,94.09,94.22,60471.17576810336,94.15,94.22,94.09,94.22,60471.1758
2011-04-26 15:10:00,94.23,94.25,94.12,94.22,49397.45955922267,94.23,94.25,94.12,94.22,49397.4596
2011-04-26 15:20:00,94.23,94.25,93.96,94.06,85007.05677993703,94.23,94.25,93.96,94.06,85007.0568
2011-04-26 15:30:00,94.06,94.07,93.85,93.88,96840.73390511343,94.06,94.07,93.85,93.88,96840.7339
2011-04-26 15:40:00,93.87,93.92,93.74,93.85,74150.47226142656,93.87,93.92,93.74,93.85,74150.4723
2011-04-26 15:50:00,93.84,93.87,93.69,93.78,291607.8601671914,93.84,93.87,93.69,93.78,291607.8602
2011-04-27 09:30:00,94.01,94.76,93.57,94.32,131147.54098360657,94.01,94.76,93.57,94.32,131147.541
2011-04-27 09:40:00,94.2,94.48,93.5,93.63,137010.0966236022,94.2,94.48,93.5,93.63,137010.0966
2011-04-27 09:50:00,93.66,93.85,93.04,93.18,119530.99554880036,93.66,93.85,93.04,93.18,119530.9955
2011-04-27 10:00:00,93.17,93.34,93.1,93.21,77407.4476169797,93.17,93.34,93.1,93.21,77407.4476
2011-04-27 10:10:00,93.22,93.47,92.97,93.17,90652.48072956248,93.22,93.47,92.97,93.17,90652.4807
2011-04-27 10:20:00,93.2,93.2,92.93,93.0,60796.87330365867,93.2,93.2,92.93,93.0,60796.8733
2011-04-27 10:30:00,93.01,93.13,92.96,93.0,45163.39159700358,93.01,93.13,92.96,93.0,45163.3916
2011-04-27 10:40:00,93.0,93.31,92.99,93.06,39409.40180219303,93.0,93.31,92.99,93.06,39409.4018
2011-04-27 10:50:00,93.06,93.24,92.99,93.07,45923.35251329932,93.06,93.24,92.99,93.07,45923.3525
2011-04-27 11:00:00,93.05,93.17,92.99,93.02,43100.640538486594,93.05,93.17,92.99,93.02,43100.6405
2011-04-27 11:10:00,93.01,93.07,92.71,92.75,69373.57507328194,93.01,93.07,92.71,92.75,69373.5751
2011-04-27 11:20:00,92.75,92.81,92.53,92.63,50808.81554662903,92.75,92.81,92.53,92.63,50808.8155
2011-04-27 11:30:00,92.63,92.68,92.33,92.33,76213.22331994354,92.63,92.68,92.33,92.33,76213.2233
2011-04-27 11:40:00,92.32,92.38,92.24,92.3,51351.64477255456,92.32,92.38,92.24,92.3,51351.6448
2011-04-27 11:50:00,92.3,92.37,92.11,92.13,257626.7506242536,92.3,92.37,92.11,92.13,257626.7506
2011-04-27 12:00:00,92.13,92.3,92.1,92.18,81098.68635327327,92.13,92.3,92.1,92.18,81098.6864
2011-04-27 12:10:00,92.19,92.19,92.08,92.12,71327.76028661383,92.19,92.19,92.08,92.12,71327.7603
2011-04-27 12:20:00,92.13,92.27,92.02,92.21,75670.39409401802,92.13,92.27,92.02,92.21,75670.3941
2011-04-27 12:30:00,92.22,92.23,92.04,92.13,110520.03039843666,92.22,92.23,92.04,92.13,110520.0304
2011-04-27 12:40:00,92.11,92.17,92.03,92.07,92932.36347844968,92.11,92.17,92.03,92.07,92932.3635
2011-04-27 12:50:00,92.06,92.23,92.05,92.21,45489.0891325589,92.06,92.23,92.05,92.21,45489.0891
2011-04-27 13:00:00,92.2,92.23,92.11,92.16,63945.28281402671,92.2,92.23,92.11,92.16,63945.2828
2011-04-27 13:10:00,92.16,92.4,92.13,92.17,65465.20464661818,92.16,92.4,92.13,92.17,65465.2046
2011-04-27 13:20:00,92.2,92.29,91.91,91.96,174573.87905764848,92.2,92.29,91.91,91.96,174573.8791
2011-04-27 13:30:00,92.01,92.09,91.83,91.87,120508.08815546628,92.01,92.09,91.83,91.87,120508.0882
2011-04-27 13:40:00,91.89,91.98,91.8,91.86,61339.7025295842,91.89,91.98,91.8,91.86,61339.7025
2011-04-27 13:50:00,91.86,92.01,91.48,91.93,102594.723699924,91.86,92.01,91.48,91.93,102594.7237
2011-04-27 14:00:00,91.91,91.93,91.44,91.44,170991.20616654,91.91,91.93,91.44,91.44,170991.2062
2011-04-27 14:10:00,91.46,91.51,91.15,91.47,173379.65476061232,91.46,91.51,91.15,91.47,173379.6548
2011-04-27 14:20:00,91.46,91.75,91.38,91.58,79361.63283031159,91.46,91.75,91.38,91.58,79361.6328
2011-04-27 14:30:00,91.59,91.79,91.53,91.69,70242.10183476278,91.59,91.79,91.53,91.69,70242.1018
2011-04-27 14:40:00,91.7,91.73,91.58,91.73,89566.82227771144,91.7,91.73,91.58,91.73,89566.8223
2011-04-27 14:50:00,91.73,91.78,91.57,91.71,103028.98708066445,91.73,91.78,91.57,91.71,103028.9871
2011-04-27 15:00:00,91.72,91.72,91.54,91.64,178373.68363912715,91.72,91.72,91.54,91.64,178373.6836
2011-04-27 15:10:00,91.66,91.72,91.63,91.66,100097.7092606666,91.66,91.72,91.63,91.66,100097.7093
2011-04-27 15:20:00,91.68,91.72,91.63,91.65,88046.90044511997,91.68,91.72,91.63,91.65,88046.9004
2011-04-27 15:30:00,91.65,91.83,91.58,91.79,170774.0744761698,91.65,91.83,91.58,91.79,170774.0745
2011-04-27 15:40:00,91.79,91.82,91.62,91.67,160894.58256432528,91.79,91.82,91.62,91.67,160894.5826
2011-04-27 15:50:00,91.66,91.82,91.59,91.65,231136.6843990881,91.66,91.82,91.59,91.65,231136.6844
2011-04-28 09:30:00,91.58,91.91,90.87,90.88,145478.2325480404,91.58,91.91,90.87,90.88,145478.2325
2011-04-28 09:40:00,90.88,91.1,90.52,90.63,136467.26739767668,90.88,91.1,90.52,90.63,136467.2674
2011-04-28 09:50:00,90.6,90.87,90.34,90.67,230485.28932797743,90.6,90.87,90.34,90.67,230485.2893
2011-04-28 10:00:00,90.68,91.23,90.67,91.09,119313.86385843014,90.68,91.23,90.67,91.09,119313.8639
2011-04-28 10:10:00,91.07,91.24,90.91,91.03,92280.96840733904,91.07,91.24,90.91,91.03,92280.9684
2011-04-28 10:20:00,91.02,91.23,90.95,91.12,108891.54272066009,91.02,91.23,90.95,91.12,108891.5427
2011-04-28 10:30:00,91.15,91.28,91.04,91.17,74150.47226142656,91.15,91.28,91.04,91.17,74150.4723
2011-04-28 10:40:00,91.2,91.5,91.18,91.43,67853.65324069049,91.2,91.5,91.18,91.43,67853.6532
2011-04-28 10:50:00,91.43,91.47,91.27,91.33,47443.27434589079,91.43,91.47,91.27,91.33,47443.2743
2011-04-28 11:00:00,91.35,91.44,91.22,91.22,78493.10606883075,91.35,91.44,91.22,91.22,78493.1061
2011-04-28 11:10:00,91.22,91.36,91.12,91.18,85007.05677993703,91.22,91.36,91.12,91.18,85007.0568
2011-04-28 11:20:00,91.18,91.34,91.18,91.23,76104.65747475844,91.18,91.34,91.18,91.23,76104.6575
2011-04-28 11:30:00,91.23,91.36,91.06,91.06,81207.25219845837,91.23,91.36,91.06,91.06,81207.2522
2011-04-28 11:40:00,91.06,91.12,90.95,91.0,73064.81380957551,91.06,91.12,90.95,91.0,73064.8138
2011-04-28 11:50:00,91.03,91.23,91.0,91.19,78710.23775920096,91.03,91.23,91.0,91.19,78710.2378
2011-04-28 12:00:00,91.18,91.21,91.11,91.16,190967.3216805993,91.18,91.21,91.11,91.16,190967.3217
2011-04-28 12:10:00,91.18,91.25,91.16,91.21,88046.90044511997,91.18,91.25,91.16,91.21,88046.9004
2011-04-28 12:20:00,91.21,91.32,91.13,91.19,62859.62436217566,91.21,91.32,91.13,91.19,62859.6244
2011-04-28 12:30:00,91.19,91.29,91.14,91.19,70133.53598957768,91.19,91.29,91.14,91.19,70133.536
2011-04-28 12:40:00,91.19,91.23,91.14,91.19,44403.430680707854,91.19,91.23,91.14,91.19,44403.4307
2011-04-28 12:50:00,91.18,91.27,91.1,91.18,58842.68809032679,91.18,91.27,91.1,91.18,58842.6881
2011-04-28 13:00:00,91.17,91.28,91.13,91.14,47986.10357181631,91.17,91.28,91.13,91.14,47986.1036
2011-04-28 13:10:00,91.14,91.23,91.1,91.19,87286.93952882424,91.14,91.23,91.1,91.19,87286.9395
2011-04-28 13:20:00,91.19,91.27,91.15,91.18,72196.28704809467,91.19,91.27,91.15,91.18,72196.287
2011-04-28 13:30:00,91.16,91.21,91.16,91.19,52220.17153403539,91.16,91.21,91.16,91.19,52220.1715
2011-04-28 13:40:00,91.19,91.27,91.16,91.17,61556.834219954406,91.19,91.27,91.16,91.17,61556.8342
2011-04-28 13:50:00,91.17,91.19,91.13,91.15,35501.03137552926,91.17,91.19,91.13,91.15,35501.0314
2011-04-28 14:00:00,91.15,91.32,91.14,91.19,93475.1927043752,91.15,91.32,91.14,91.19,93475.1927
2011-04-28 14:10:00,91.19,91.28,91.14,91.19,111388.55715991747,91.19,91.28,91.14,91.19,111388.5572
2011-04-28 14:20:00,91.19,91.24,91.15,91.18,38649.4408858973,91.19,91.24,91.15,91.18,38649.4409
2011-04-28 14:30:00,91.18,91.32,91.15,91.2,70676.3652155032,91.18,91.32,91.15,91.2,70676.3652
2011-04-28 14:40:00,91.19,91.24,91.13,91.13,60036.912387362936,91.19,91.24,91.13,91.13,60036.9124
2011-04-28 14:50:00,91.15,91.24,91.13,91.17,61231.13668439909,91.15,91.24,91.13,91.17,61231.1367
2011-04-28 15:00:00,91.17,91.23,91.11,91.2,69590.70676365215,91.17,91.23,91.11,91.2,69590.7068
2011-04-28 15:10:00,91.18,91.31,91.03,91.12,84464.22755401151,91.18,91.31,91.03,91.12,84464.2276
2011-04-28 15:20:00,91.12,91.18,91.04,91.09,58191.29301921616,91.12,91.18,91.04,91.09,58191.293
2011-04-28 15:30:00,91.09,91.24,91.09,91.19,74041.90641624146,91.09,91.24,91.09,91.19,74041.9064
2011-04-28 15:40:00,91.19,91.21,91.11,91.17,85658.45185104766,91.19,91.21,91.11,91.17,85658.4519
2011-04-28 15:50:00,91.17,91.19,91.11,91.18,175442.40581912932,91.17,91.19,91.11,91.18,175442.4058
2011-04-29 09:30:00,90.83,91.28,90.83,91.13,68070.7849310607,90.83,91.28,90.83,91.13,68070.7849
2011-04-29 09:40:00,91.09,91.47,91.02,91.19,104548.90891325587,91.09,91.47,91.02,91.19,104548.9089
2011-04-29 09:50:00,91.19,91.23,91.01,91.12,56888.5028769949,91.19,91.23,91.01,91.12,56888.5029
2011-04-29 10:00:00,91.12,91.22,91.04,91.16,55151.449354033226,91.12,91.22,91.04,91.16,55151.4494
2011-04-29 10:10:00,91.17,91.19,91.1,91.19,47877.537726631206,91.17,91.19,91.1,91.19,47877.5377
2011-04-29 10:20:00,91.19,91.42,91.05,91.33,100423.40679622193,91.19,91.42,91.05,91.33,100423.4068
2011-04-29 10:30:00,91.33,91.33,91.15,91.22,87069.80783845403,91.33,91.33,91.15,91.22,87069.8078
2011-04-29 10:40:00,91.22,91.27,91.17,91.27,34849.63630441863,91.22,91.27,91.17,91.27,34849.6363
2011-04-29 10:50:00,91.26,91.31,91.16,91.16,60688.307458473566,91.26,91.31,91.16,91.16,60688.3075
2011-04-29 11:00:00,91.17,91.21,91.05,91.14,38323.74335034198,91.17,91.21,91.05,91.14,38323.7434
2011-04-29 11:10:00,91.15,91.23,91.12,91.13,27250.02714146129,91.15,91.23,91.12,91.13,27250.0271
2011-04-29 11:20:00,91.14,91.16,91.11,91.13,30507.00249701444,91.14,91.16,91.11,91.13,30507.0025
2011-04-29 11:30:00,91.14,91.16,91.05,91.16,34958.202149603734,91.14,91.16,91.05,91.16,34958.2021
2011-04-29 11:40:00,91.17,91.21,90.87,91.13,45597.654977744,91.17,91.21,90.87,91.13,45597.655
2011-04-29 11:50:00,91.15,91.21,91.13,91.18,25621.539463684727,91.15,91.21,91.13,91.18,25621.5395
2011-04-29 12:00:00,91.17,91.19,91.09,91.09,26055.802844425143,91.17,91.19,91.09,91.09,26055.8028
2011-04-29 12:10:00,91.09,91.19,91.09,91.17,19650.417978503963,91.09,91.19,91.09,91.17,19650.418
2011-04-29 12:20:00,91.18,91.19,91.16,91.19,19324.72044294865,91.18,91.19,91.16,91.19,19324.7204
2011-04-29 12:30:00,91.19,91.2,91.11,91.12,38215.17750515688,91.19,91.2,91.11,91.12,38215.1775
2011-04-29 12:40:00,91.12,91.14,91.1,91.11,32569.75355553143,91.12,91.14,91.1,91.11,32569.7536
2011-04-29 12:50:00,91.12,91.13,91.09,91.09,37238.08489849094,91.12,91.13,91.09,91.09,37238.0849
2011-04-29 13:00:00,91.1,91.11,90.92,90.96,33763.97785256759,91.1,91.11,90.92,90.96,33763.9779
2011-04-29 13:10:00,90.98,91.07,90.98,91.07,21930.300727391164,90.98,91.07,90.98,91.07,21930.3007
2011-04-29 13:20:00,91.07,91.14,91.07,91.09,22255.99826294648,91.07,91.14,91.07,91.09,22255.9983
2011-04-29 13:30:00,91.08,91.09,90.89,90.95,35283.89968515905,91.08,91.09,90.89,90.95,35283.8997
2011-04-29 13:40:00,90.95,90.96,90.91,90.94,23124.52502442732,90.95,90.96,90.91,90.94,23124.525
2011-04-29 13:50:00,90.94,90.96,90.88,90.88,28552.817283682554,90.94,90.96,90.88,90.88,28552.8173
2011-04-29 14:00:00,90.88,91.02,90.84,90.96,72847.6821192053,90.88,91.02,90.84,90.96,72847.6821
2011-04-29 14:10:00,90.97,91.0,90.89,90.91,54282.92259255239,90.97,91.0,90.89,90.91,54282.9226
2011-04-29 14:20:00,90.9,90.97,90.85,90.88,42232.11377700576,90.9,90.97,90.85,90.88,42232.1138
2011-04-29 14:30:00,90.88,91.0,90.87,90.93,59819.780696992726,90.88,91.0,90.87,90.93,59819.7807
2011-04-29 14:40:00,90.93,90.98,90.9,90.94,32895.45109108675,90.93,90.98,90.9,90.94,32895.4511
2011-04-29 14:50:00,90.94,90.98,90.81,90.88,59385.51731625231,90.94,90.98,90.81,90.88,59385.5173
2011-04-29 15:00:00,90.85,90.96,90.77,90.95,49723.157094777984,90.85,90.96,90.77,90.95,49723.1571
2011-04-29 15:10:00,90.96,90.96,90.84,90.84,54934.317663663016,90.96,90.96,90.84,90.84,54934.3177
2011-04-29 15:20:00,90.84,90.92,90.84,90.91,51568.77646292477,90.84,90.92,90.84,90.91,51568.7765
2011-04-29 15:30:00,90.91,90.93,90.84,90.89,73933.34057105635,90.91,90.93,90.84,90.89,73933.3406
2011-04-29 15:40:00,90.89,90.91,90.83,90.86,119096.73216805993,90.89,90.91,90.83,90.86,119096.7322
2011-04-29 15:50:00,90.84,90.85,89.48,89.48,623602.2147432418,90.84,90.85,89.48,89.48,623602.2147
2011-05-02 09:30:00,89.95,90.47,88.76,89.52,213440.451633916,89.95,90.47,88.76,89.52,213440.4516
2011-05-02 09:40:00,89.5,90.09,89.43,90.06,130713.27760286616,89.5,90.09,89.43,90.06,130713.2776
2011-05-02 09:50:00,90.03,91.1,90.02,90.7,172619.6938443166,90.03,91.1,90.02,90.7,172619.6938
2011-05-02 10:00:00,90.69,91.1,90.69,90.77,150472.26142655523,90.69,91.1,90.69,90.77,150472.2614
2011-05-02 10:10:00,90.81,90.96,90.7,90.89,112148.51807621322,90.81,90.96,90.7,90.89,112148.5181
2011-05-02 10:20:00,90.9,91.2,90.85,90.98,108023.01595917925,90.9,91.2,90.85,90.98,108023.016
2011-05-02 10:30:00,90.98,91.08,90.88,91.0,116274.0201932472,90.98,91.08,90.88,91.0,116274.0202
2011-05-02 10:40:00,91.0,91.07,90.88,90.92,90652.48072956248,91.0,91.07,90.88,90.92,90652.4807
2011-05-02 10:50:00,90.92,91.26,90.88,91.19,66333.73140809902,90.92,91.26,90.88,91.19,66333.7314
2011-05-02 11:00:00,91.2,91.36,90.89,90.91,92498.10009770926,91.2,91.36,90.89,90.91,92498.1001
2011-05-02 11:10:00,90.93,91.07,90.81,90.87,60362.60992291825,90.93,91.07,90.81,90.87,60362.6099
2011-05-02 11:20:00,90.88,90.99,90.66,90.85,74693.30148735209,90.88,90.99,90.66,90.85,74693.3015
2011-05-02 11:30:00,90.84,90.95,90.75,90.85,46574.747584409946,90.84,90.95,90.75,90.85,46574.7476
2011-05-02 11:40:00,90.83,90.96,90.68,90.74,46900.44511996526,90.83,90.96,90.68,90.74,46900.4451
2011-05-02 11:50:00,90.74,90.86,90.59,90.67,51785.90815329498,90.74,90.86,90.59,90.67,51785.9082
2011-05-02 12:00:00,90.69,90.69,90.51,90.53,49288.89371403757,90.69,90.69,90.51,90.53,49288.8937
2011-05-02 12:10:00,90.51,90.72,90.51,90.6,38540.87504071219,90.51,90.72,90.51,90.6,38540.875
2011-05-02 12:20:00,90.61,90.66,90.48,90.5,31918.3584844208,90.61,90.66,90.48,90.5,31918.3585
2011-05-02 12:30:00,90.53,91.07,90.44,90.77,66767.99478883944,90.53,91.07,90.44,90.77,66767.9948
2011-05-02 12:40:00,90.78,90.89,90.66,90.83,38866.57257626751,90.78,90.89,90.66,90.83,38866.5726
2011-05-02 12:50:00,90.88,90.96,90.79,90.88,30941.26587775486,90.88,90.96,90.79,90.88,30941.2659
2011-05-02 13:00:00,90.87,90.93,90.81,90.9,30615.568342199545,90.87,90.93,90.81,90.9,30615.5683
2011-05-02 13:10:00,90.9,90.95,90.84,90.9,37129.51905330584,90.9,90.95,90.84,90.9,37129.5191
2011-05-02 13:20:00,90.89,90.96,90.83,90.92,37238.08489849094,90.89,90.96,90.83,90.92,37238.0849
2011-05-02 13:30:00,90.91,90.94,90.76,90.86,44186.29899033765,90.91,90.94,90.76,90.86,44186.299
2011-05-02 13:40:00,90.86,90.95,90.7,90.88,31809.792639235697,90.86,90.95,90.7,90.88,31809.7926
2011-05-02 13:50:00,90.88,90.96,90.85,90.96,26164.368689610248,90.88,90.96,90.85,90.96,26164.3687
2011-05-02 14:00:00,90.95,91.0,90.83,90.89,70567.7993703181,90.95,91.0,90.83,90.89,70567.7994
2011-05-02 14:10:00,90.9,91.05,90.89,91.0,42883.508848116384,90.9,91.05,90.89,91.0,42883.5088
2011-05-02 14:20:00,91.01,91.01,90.73,90.88,38106.61165997177,91.01,91.01,90.73,90.88,38106.6117
2011-05-02 14:30:00,90.89,91.0,90.79,90.88,41797.85039626533,90.89,91.0,90.79,90.88,41797.8504
2011-05-02 14:40:00,90.89,91.0,90.87,90.91,36260.992291824994,90.89,91.0,90.87,90.91,36260.9923
2011-05-02 14:50:00,90.92,90.97,90.85,90.86,28335.685593312344,90.92,90.97,90.85,90.86,28335.6856
2011-05-02 15:00:00,90.88,91.0,90.86,90.94,64379.54619476713,90.88,91.0,90.86,90.94,64379.5462
2011-05-02 15:10:00,90.95,90.99,90.85,90.88,36152.42644663989,90.95,90.99,90.85,90.88,36152.4264
2011-05-02 15:20:00,90.88,90.96,90.86,90.91,43534.90391922701,90.88,90.96,90.86,90.91,43534.9039
2011-05-02 15:30:00,90.93,90.95,90.77,90.83,47986.10357181631,90.93,90.95,90.77,90.83,47986.1036
2011-05-02 15:40:00,90.83,90.95,90.71,90.94,61882.53175550972,90.83,90.95,90.71,90.94,61882.5318
2011-05-02 15:50:00,90.94,90.95,90.81,90.89,134621.64802952993,90.94,90.95,90.81,90.89,134621.648
2011-05-03 09:30:00,90.48,90.88,90.36,90.69,107480.18673325372,90.48,90.88,90.36,90.69,107480.1867
2011-05-03 09:40:00,90.74,90.96,90.49,90.95,66008.0338725437,90.74,90.96,90.49,90.95,66008.0339
2011-05-03 09:50:00,90.94,91.0,90.81,90.95,94669.41700141136,90.94,91.0,90.81,90.95,94669.417
2011-05-03 10:00:00,90.98,91.1,90.69,90.75,79144.50113994138,90.98,91.1,90.69,90.75,79144.5011
2011-05-03 10:10:00,90.74,90.84,90.54,90.54,54065.790902182176,90.74,90.84,90.54,90.54,54065.7909
2011-05-03 10:20:00,90.58,90.76,90.46,90.58,32135.49017479101,90.58,90.76,90.46,90.58,32135.4902
2011-05-03 10:30:00,90.59,90.65,90.09,90.18,59276.9514710672,90.59,90.65,90.09,90.18,59276.9515
2011-05-03 10:40:00,90.18,90.3,89.94,90.27,35501.03137552926,90.18,90.3,89.94,90.27,35501.0314
2011-05-03 10:50:00,90.29,90.4,90.15,90.4,23993.05178590816,90.29,90.4,90.15,90.4,23993.0518
2011-05-03 11:00:00,90.4,90.47,90.15,90.21,38106.61165997177,90.4,90.47,90.15,90.21,38106.6117
2011-05-03 11:10:00,90.21,90.47,90.2,90.44,41797.85039626533,90.21,90.47,90.2,90.44,41797.8504
2011-05-03 11:20:00,90.43,90.7,90.42,90.53,42774.94300293128,90.43,90.7,90.42,90.53,42774.943
2011-05-03 11:30:00,90.51,90.55,90.35,90.45,24318.749321463467,90.51,90.55,90.35,90.45,24318.7493
2011-05-03 11:40:00,90.46,90.7,90.43,90.52,31266.96341331017,90.46,90.7,90.43,90.52,31266.9634
2011-05-03 11:50:00,90.48,90.57,90.42,90.52,22147.43241776137,90.48,90.57,90.42,90.52,22147.4324
2011-05-03 12:00:00,90.52,90.62,90.52,90.61,28227.11974812724,90.52,90.62,90.52,90.61,28227.1197
2011-05-03 12:10:00,90.61,90.65,90.53,90.53,30072.73911627402,90.61,90.65,90.53,90.53,30072.7391
2011-05-03 12:20:00,90.54,90.57,90.47,90.5,21930.300727391164,90.54,90.57,90.47,90.5,21930.3007
2011-05-03 12:30:00,90.5,90.53,90.35,90.35,14656.389099989145,90.5,90.53,90.35,90.35,14656.3891
2011-05-03 12:40:00,90.35,90.36,90.23,90.27,15850.613397025296,90.35,90.36,90.23,90.27,15850.6134
2011-05-03 12:50:00,90.27,90.27,90.08,90.12,22473.12995331669,90.27,90.27,90.08,90.12,22473.13
2011-05-03 13:00:00,90.14,90.22,90.12,90.21,13136.467267397677,90.14,90.22,90.12,90.21,13136.4673
2011-05-03 13:10:00,90.21,90.36,90.2,90.36,15633.481706655088,90.21,90.36,90.2,90.36,15633.4817
2011-05-03 13:20:00,90.36,90.36,90.09,90.1,29421.344045163394,90.36,90.36,90.09,90.1,29421.344
2011-05-03 13:30:00,90.1,90.3,89.99,90.3,22364.564108131584,90.1,90.3,89.99,90.3,22364.5641
2011-05-03 13:40:00,90.3,90.34,90.02,90.14,21604.60319183585,90.3,90.34,90.02,90.14,21604.6032
2011-05-03 13:50:00,90.12,90.38,90.12,90.33,16067.745087395506,90.12,90.38,90.12,90.33,16067.7451
2011-05-03 14:00:00,90.33,90.42,90.27,90.4,25621.539463684727,90.33,90.42,90.27,90.4,25621.5395
2011-05-03 14:10:00,90.42,90.44,90.27,90.44,18781.891217023127,90.42,90.44,90.27,90.44,18781.8912
2011-05-03 14:20:00,90.43,90.46,90.18,90.45,51351.64477255456,90.43,90.46,90.18,90.45,51351.6448
2011-05-03 14:30:00,90.42,90.51,89.99,90.12,60579.74161328846,90.42,90.51,89.99,90.12,60579.7416
2011-05-03 14:40:00,90.13,90.34,90.11,90.29,30615.568342199545,90.13,90.34,90.11,90.29,30615.5683
2011-05-03 14:50:00,90.29,90.3,89.99,90.07,38540.87504071219,90.29,90.3,89.99,90.07,38540.875
2011-05-03 15:00:00,90.07,90.18,89.98,90.02,52545.86906959071,90.07,90.18,89.98,90.02,52545.8691
2011-05-03 15:10:00,90.02,90.14,89.98,90.03,45706.22082292911,90.02,90.14,89.98,90.03,45706.2208
2011-05-03 15:20:00,90.03,90.32,90.01,90.3,40929.3236347845,90.03,90.32,90.01,90.3,40929.3236
2011-05-03 15:30:00,90.29,90.34,90.13,90.18,76973.18423623928,90.29,90.34,90.13,90.18,76973.1842
2011-05-03 15:40:00,90.17,90.24,89.97,89.98,89349.69058734123,90.17,90.24,89.97,89.98,89349.6906
2011-05-03 15:50:00,89.99,90.28,89.95,90.25,211811.9639561394,89.99,90.28,89.95,90.25,211811.964
2011-05-04 09:30:00,89.86,90.24,88.04,88.37,224188.4703072413,89.86,90.24,88.04,88.37,224188.4703
2011-05-04 09:40:00,88.31,88.89,88.12,88.87,123113.6684399088,88.31,88.89,88.12,88.87,123113.6684
2011-05-04 09:50:00,88.89,88.99,88.45,88.78,110194.33286288136,88.89,88.99,88.45,88.78,110194.3329
2011-05-04 10:00:00,88.78,88.94,88.38,88.94,123656.49766583434,88.78,88.94,88.38,88.94,123656.4977
2011-05-04 10:10:00,88.91,89.17,88.52,88.56,87829.76875474976,88.91,89.17,88.52,88.56,87829.7688
2011-05-04 10:20:00,88.57,88.77,88.44,88.59,54608.6201281077,88.57,88.77,88.44,88.59,54608.6201
2011-05-04 10:30:00,88.61,89.11,88.6,88.98,86635.54445771361,88.61,89.11,88.6,88.98,86635.5445
2011-05-04 10:40:00,88.99,89.01,88.3,88.34,69047.87753772663,88.99,89.01,88.3,88.34,69047.8775
2011-05-04 10:50:00,88.35,88.44,88.08,88.24,78493.10606883075,88.35,88.44,88.08,88.24,78493.1061
2011-05-04 11:00:00,88.26,88.35,87.94,88.04,115079.79589621106,88.26,88.35,87.94,88.04,115079.7959
2011-05-04 11:10:00,88.04,88.24,87.77,87.96,60905.439148843776,88.04,88.24,87.77,87.96,60905.4391
2011-05-04 11:20:00,87.9,88.07,87.58,87.77,84681.35924438172,87.9,88.07,87.58,87.77,84681.3592
2011-05-04 11:30:00,87.67,87.97,87.67,87.87,66442.29725328412,87.67,87.97,87.67,87.87,66442.2973
2011-05-04 11:40:00,87.89,88.33,87.74,88.23,55260.01519921833,87.89,88.33,87.74,88.23,55260.0152
2011-05-04 11:50:00,88.2,88.36,88.19,88.3,43209.2063836717,88.2,88.36,88.19,88.3,43209.2064
2011-05-04 12:00:00,88.29,88.46,88.23,88.41,31592.660948865487,88.29,88.46,88.23,88.41,31592.6609
2011-05-04 12:10:00,88.4,88.63,88.38,88.58,33112.58278145696,88.4,88.63,88.38,88.58,33112.5828
2011-05-04 12:20:00,88.58,88.63,88.34,88.62,44403.430680707854,88.58,88.63,88.34,88.62,44403.4307
2011-05-04 12:30:00,88.6,88.67,88.43,88.54,33981.1095429378,88.6,88.67,88.43,88.54,33981.1095
2011-05-04 12:40:00,88.57,88.58,88.33,88.47,32786.88524590164,88.57,88.58,88.33,88.47,32786.8852
2011-05-04 12:50:00,88.47,88.53,88.32,88.52,37238.08489849094,88.47,88.53,88.32,88.52,37238.0849
2011-05-04 13:00:00,88.51,88.65,88.45,88.52,35826.728911084574,88.51,88.65,88.45,88.52,35826.7289
2011-05-04 13:10:00,88.52,88.56,88.42,88.43,30832.700032569755,88.52,88.56,88.42,88.43,30832.7
2011-05-04 13:20:00,88.43,88.56,88.42,88.54,26815.76376072088,88.43,88.56,88.42,88.54,26815.7638
2011-05-04 13:30:00,88.55,88.74,88.55,88.6,59711.21485180762,88.55,88.74,88.55,88.6,59711.2149
2011-05-04 13:40:00,88.59,88.6,88.42,88.47,32135.49017479101,88.59,88.6,88.42,88.47,32135.4902
2011-05-04 13:50:00,88.47,88.7,88.4,88.66,29638.4757355336,88.47,88.7,88.4,88.66,29638.4757
2011-05-04 14:00:00,88.66,88.73,88.64,88.73,29529.9098903485,88.66,88.73,88.64,88.73,29529.9099
2011-05-04 14:10:00,88.72,89.07,88.71,89.07,43100.640538486594,88.72,89.07,88.71,89.07,43100.6405
2011-05-04 14:20:00,89.03,89.14,89.01,89.12,35066.76799478884,89.03,89.14,89.01,89.12,35066.768
2011-05-04 14:30:00,89.1,89.3,89.08,89.27,36912.38736293562,89.1,89.3,89.08,89.27,36912.3874
2011-05-04 14:40:00,89.3,89.44,89.28,89.34,29855.60742590381,89.3,89.44,89.28,89.34,29855.6074
2011-05-04 14:50:00,89.36,89.38,89.09,89.1,57539.89794810553,89.36,89.38,89.09,89.1,57539.8979
2011-05-04 15:00:00,89.13,89.14,88.86,88.89,70024.97014439257,89.13,89.14,88.86,88.89,70024.9701
2011-05-04 15:10:00,88.89,88.89,88.74,88.81,64488.11203995223,88.89,88.89,88.74,88.81,64488.112
2011-05-04 15:20:00,88.82,88.92,88.78,88.9,116491.15188361742,88.82,88.92,88.78,88.9,116491.1519
2011-05-04 15:30:00,88.9,89.06,88.89,89.02,62859.62436217566,88.9,89.06,88.89,89.02,62859.6244
2011-05-04 15:40:00,89.02,89.02,88.74,88.83,63836.7169688416,89.02,89.02,88.74,88.83,63836.717
2011-05-04 15:50:00,88.83,88.86,88.67,88.86,131147.54098360657,88.83,88.86,88.67,88.86,131147.541
2011-05-05 09:30:00,88.28,88.83,88.04,88.35,97492.12897622408,88.28,88.83,88.04,88.35,97492.129
2011-05-05 09:40:00,88.35,88.63,88.26,88.43,71219.19444142873,88.35,88.63,88.26,88.43,71219.1944
2011-05-05 09:50:00,88.43,88.91,88.42,88.89,75887.52578438823,88.43,88.91,88.42,88.89,75887.5258
2011-05-05 10:00:00,88.88,89.89,88.88,89.76,87286.93952882424,88.88,89.89,88.88,89.76,87286.9395
2011-05-05 10:10:00,89.74,89.83,89.17,89.22,75561.82824883291,89.74,89.83,89.17,89.22,75561.8282
2011-05-05 10:20:00,89.24,89.34,88.73,88.74,67419.38985995007,89.24,89.34,88.73,88.74,67419.3899
2011-05-05 10:30:00,88.77,89.21,88.44,89.21,67202.25816957986,88.77,89.21,88.44,89.21,67202.2582
2011-05-05 10:40:00,89.21,89.46,89.2,89.45,41037.889479969606,89.21,89.46,89.2,89.45,41037.8895
2011-05-05 10:50:00,89.46,89.47,89.25,89.25,23884.48594072305,89.46,89.47,89.25,89.25,23884.4859
2011-05-05 11:00:00,89.21,89.36,88.91,89.01,33112.58278145696,89.21,89.36,88.91,89.01,33112.5828
2011-05-05 11:10:00,88.99,89.01,88.55,88.67,53305.82998588644,88.99,89.01,88.55,88.67,53305.83
2011-05-05 11:20:00,88.67,88.76,88.58,88.75,33221.14862664206,88.67,88.76,88.58,88.75,33221.1486
2011-05-05 11:30:00,88.68,88.97,88.68,88.95,42666.377157746174,88.68,88.97,88.68,88.95,42666.3772
2011-05-05 11:40:00,88.93,89.19,88.93,89.17,33221.14862664206,88.93,89.19,88.93,89.17,33221.1486
2011-05-05 11:50:00,89.17,89.2,89.02,89.11,61339.7025295842,89.17,89.2,89.02,89.11,61339.7025
2011-05-05 12:00:00,89.13,89.35,89.03,89.3,36152.42644663989,89.13,89.35,89.03,89.3,36152.4264
2011-05-05 12:10:00,89.28,89.42,89.15,89.28,34198.241233308,89.28,89.42,89.15,89.28,34198.2412
2011-05-05 12:20:00,89.25,89.45,89.19,89.34,58734.12224514168,89.25,89.45,89.19,89.34,58734.1222
2011-05-05 12:30:00,89.31,89.32,89.08,89.15,32786.88524590164,89.31,89.32,89.08,89.15,32786.8852
2011-05-05 12:40:00,89.17,89.24,89.1,89.15,26490.066225165563,89.17,89.24,89.1,89.15,26490.0662
2011-05-05 12:50:00,89.17,89.22,89.08,89.12,37998.04581478667,89.17,89.22,89.08,89.12,37998.0458
2011-05-05 13:00:00,89.08,89.19,89.08,89.14,10422.321137770055,89.08,89.19,89.08,89.14,10422.3211
2011-05-05 13:10:00,89.13,89.39,89.13,89.37,11833.67712517642,89.13,89.39,89.13,89.37,11833.6771
2011-05-05 13:20:00,89.37,89.39,89.21,89.21,20844.642275540114,89.37,89.39,89.21,89.21,20844.6423
2011-05-05 13:30:00,89.2,89.25,89.05,89.08,14873.520790359353,89.2,89.25,89.05,89.08,14873.5208
2011-05-05 13:40:00,89.06,89.1,88.91,89.06,22473.12995331669,89.06,89.1,88.91,89.06,22473.13
2011-05-05 13:50:00,89.03,89.08,88.92,89.0,32895.45109108675,89.03,89.08,88.92,89.0,32895.4511
2011-05-05 14:00:00,89.01,89.02,88.9,88.9,16284.876777765716,89.01,89.02,88.9,88.9,16284.8768
2011-05-05 14:10:00,88.89,88.98,88.82,88.94,25512.97361849962,88.89,88.98,88.82,88.94,25512.9736
2011-05-05 14:20:00,88.94,88.97,88.83,88.9,35066.76799478884,88.94,88.97,88.83,88.9,35066.768
2011-05-05 14:30:00,88.9,88.95,88.83,88.92,23884.48594072305,88.9,88.95,88.83,88.92,23884.4859
2011-05-05 14:40:00,88.92,88.92,88.67,88.76,22798.827488872,88.92,88.92,88.67,88.76,22798.8275
2011-05-05 14:50:00,88.76,88.76,88.24,88.24,70567.7993703181,88.76,88.76,88.24,88.24,70567.7994
2011-05-05 15:00:00,88.25,88.38,88.19,88.19,51894.47399848008,88.25,88.38,88.19,88.19,51894.474
2011-05-05 15:10:00,88.17,88.27,87.97,88.18,68070.7849310607,88.17,88.27,87.97,88.18,68070.7849
2011-05-05 15:20:00,88.21,88.26,87.61,87.63,88046.90044511997,88.21,88.26,87.61,87.63,88046.9004
2011-05-05 15:30:00,87.64,87.97,87.63,87.86,53848.659211811966,87.64,87.97,87.63,87.86,53848.6592
2011-05-05 15:40:00,87.86,88.06,87.77,87.96,52763.00075996092,87.86,88.06,87.77,87.96,52763.0008
2011-05-05 15:50:00,87.93,88.05,87.79,87.9,129410.48746064489,87.93,88.05,87.79,87.9,129410.4875
2011-05-06 09:30:00,88.88,89.78,88.66,89.09,110737.16208880689,88.88,89.78,88.66,89.09,110737.1621
2011-05-06 09:40:00,89.13,89.22,88.78,88.79,58951.25393551189,89.13,89.22,88.78,88.79,58951.2539
2011-05-06 09:50:00,88.86,89.08,88.72,88.76,42340.67962219086,88.86,89.08,88.72,88.76,42340.6796
2011-05-06 10:00:00,88.83,89.03,88.79,88.92,51243.07892736945,88.83,89.03,88.79,88.92,51243.0789
2011-05-06 10:10:00,88.96,89.34,88.93,89.28,92932.36347844968,88.96,89.34,88.93,89.28,92932.3635
2011-05-06 10:20:00,89.32,89.82,89.28,89.61,83161.43741179025,89.32,89.82,89.28,89.61,83161.4374
2011-05-06 10:30:00,89.6,90.0,89.58,90.0,72087.72120290957,89.6,90.0,89.58,90.0,72087.7212
2011-05-06 10:40:00,89.99,90.16,89.74,89.75,101183.36771251763,89.99,90.16,89.74,89.75,101183.3677
2011-05-06 10:50:00,89.72,89.8,89.6,89.78,29747.041580718706,89.72,89.8,89.6,89.78,29747.0416
2011-05-06 11:00:00,89.82,89.93,89.57,89.57,68939.31169254152,89.82,89.93,89.57,89.57,68939.3117
2011-05-06 11:10:00,89.57,89.72,89.44,89.66,19867.549668874173,89.57,89.72,89.44,89.66,19867.5497
2011-05-06 11:20:00,89.68,89.88,89.66,89.78,16827.70600369124,89.68,89.88,89.66,89.78,16827.706
2011-05-06 11:30:00,89.78,89.78,89.61,89.72,54282.92259255239,89.78,89.78,89.61,89.72,54282.9226
2011-05-06 11:40:00,89.71,89.95,89.61,89.83,27467.158831831508,89.71,89.95,89.61,89.83,27467.1588
2011-05-06 11:50:00,89.89,89.94,89.63,89.79,33221.14862664206,89.89,89.94,89.63,89.79,33221.1486
2011-05-06 12:00:00,89.76,89.87,89.65,89.67,39626.53349256324,89.76,89.87,89.65,89.67,39626.5335
2011-05-06 12:10:00,89.67,89.81,89.52,89.6,26598.632070350668,89.67,89.81,89.52,89.6,26598.6321
2011-05-06 12:20:00,89.57,89.63,89.36,89.36,39517.96764737814,89.57,89.63,89.36,89.36,39517.9676
2011-05-06 12:30:00,89.38,89.53,89.34,89.47,22798.827488872,89.38,89.53,89.34,89.47,22798.8275
2011-05-06 12:40:00,89.45,89.45,89.1,89.2,35609.597220714364,89.45,89.45,89.1,89.2,35609.5972
2011-05-06 12:50:00,89.2,89.43,89.2,89.27,16936.271848876346,89.2,89.43,89.2,89.27,16936.2718
2011-05-06 13:00:00,89.29,89.48,89.27,89.48,10856.584518510475,89.29,89.48,89.27,89.48,10856.5845
2011-05-06 13:10:00,89.48,89.49,89.0,89.08,33004.01693627185,89.48,89.49,89.0,89.08,33004.0169
2011-05-06 13:20:00,89.06,89.2,89.0,89.2,23450.22255998263,89.06,89.2,89.0,89.2,23450.2226
2011-05-06 13:30:00,89.2,89.25,89.08,89.08,48746.06448811204,89.2,89.25,89.08,89.08,48746.0645
2011-05-06 13:40:00,89.07,89.13,88.9,88.92,32352.62186516122,89.07,89.13,88.9,88.92,32352.6219
2011-05-06 13:50:00,88.94,89.11,88.93,89.04,15850.613397025296,88.94,89.11,88.93,89.04,15850.6134
2011-05-06 14:00:00,89.06,89.12,88.91,88.99,89892.51981326674,89.06,89.12,88.91,88.99,89892.5198
2011-05-06 14:10:00,89.03,89.22,89.0,89.11,39735.09933774835,89.03,89.22,89.0,89.11,39735.0993
2011-05-06 14:20:00,89.1,89.12,88.72,88.83,43209.2063836717,89.1,89.12,88.72,88.83,43209.2064
2011-05-06 14:30:00,88.87,88.87,88.43,88.45,86852.67614808382,88.87,88.87,88.43,88.45,86852.6761
2011-05-06 14:40:00,88.5,88.71,88.46,88.54,36803.82151775052,88.5,88.71,88.46,88.54,36803.8215
2011-05-06 14:50:00,88.54,88.65,88.4,88.55,51677.34230810987,88.54,88.65,88.4,88.55,51677.3423
2011-05-06 15:00:00,88.54,88.78,88.45,88.59,42014.98208663554,88.54,88.78,88.45,88.59,42014.9821
2011-05-06 15:10:00,88.62,88.79,88.6,88.71,37020.95320812073,88.62,88.79,88.6,88.71,37020.9532
2011-05-06 15:20:00,88.72,88.78,88.64,88.72,69482.14091846705,88.72,88.78,88.64,88.72,69482.1409
2011-05-06 15:30:00,88.72,88.94,88.71,88.85,50700.24970144393,88.72,88.94,88.71,88.85,50700.2497
2011-05-06 15:40:00,88.86,89.09,88.85,89.06,42883.508848116384,88.86,89.09,88.85,89.06,42883.5088
2011-05-06 15:50:00,89.04,89.04,88.43,88.54,269786.12528498535,89.04,89.04,88.43,88.54,269786.1253
2011-05-09 09:30:00,88.31,89.38,88.31,89.3,67202.25816957986,88.31,89.38,88.31,89.3,67202.2582
2011-05-09 09:40:00,89.3,89.61,88.99,89.56,63293.88774291608,89.3,89.61,88.99,89.56,63293.8877
2011-05-09 09:50:00,89.58,89.77,89.46,89.72,59602.64900662252,89.58,89.77,89.46,89.72,59602.649
2011-05-09 10:00:00,89.72,89.95,89.5,89.9,71219.19444142873,89.72,89.95,89.5,89.9,71219.1944
2011-05-09 10:10:00,89.93,90.56,89.82,90.2,137987.18923026815,89.93,90.56,89.82,90.2,137987.1892
2011-05-09 10:20:00,90.2,90.36,89.94,90.02,30181.304961459125,90.2,90.36,89.94,90.02,30181.305
2011-05-09 10:30:00,90.02,90.02,89.78,89.95,34415.37292367821,90.02,90.02,89.78,89.95,34415.3729
2011-05-09 10:40:00,89.94,90.01,89.78,89.86,33329.71447182717,89.94,90.01,89.78,89.86,33329.7145
2011-05-09 10:50:00,89.85,90.53,89.81,90.49,41472.15286071002,89.85,90.53,89.81,90.49,41472.1529
2011-05-09 11:00:00,90.52,90.52,90.23,90.28,24970.144392574097,90.52,90.52,90.23,90.28,24970.1444
2011-05-09 11:10:00,90.28,90.35,90.19,90.33,37455.21658886115,90.28,90.35,90.19,90.33,37455.2166
2011-05-09 11:20:00,90.33,90.33,90.2,90.27,31049.831722939965,90.33,90.33,90.2,90.27,31049.8317
2011-05-09 11:30:00,90.28,90.32,90.21,90.3,20627.510585169905,90.28,90.32,90.21,90.3,20627.5106
2011-05-09 11:40:00,90.3,90.42,90.21,90.42,22581.69579850179,90.3,90.42,90.21,90.42,22581.6958
2011-05-09 11:50:00,90.45,90.88,90.41,90.86,40820.7577895994,90.45,90.88,90.41,90.86,40820.7578
2011-05-09 12:00:00,90.86,90.98,90.86,90.87,52654.43491477581,90.86,90.98,90.86,90.87,52654.4349
2011-05-09 12:10:00,90.88,91.13,90.82,90.98,60471.17576810336,90.88,91.13,90.82,90.98,60471.1758
2011-05-09 12:20:00,90.98,91.04,90.89,90.96,26490.066225165563,90.98,91.04,90.89,90.96,26490.0662
2011-05-09 12:30:00,90.96,91.03,90.85,90.91,19324.72044294865,90.96,91.03,90.85,90.91,19324.7204
2011-05-09 12:40:00,90.91,91.0,90.84,90.88,11182.282054065792,90.91,91.0,90.84,90.88,11182.2821
2011-05-09 12:50:00,90.89,90.9,90.76,90.76,18130.496145912497,90.89,90.9,90.76,90.76,18130.4961
2011-05-09 13:00:00,90.76,90.77,90.51,90.62,47660.406036261,90.76,90.77,90.51,90.62,47660.406
2011-05-09 13:10:00,90.66,90.79,90.63,90.71,12593.638041472152,90.66,90.79,90.63,90.71,12593.638
2011-05-09 13:20:00,90.7,90.75,90.58,90.74,18456.19368146781,90.7,90.75,90.58,90.74,18456.1937
2011-05-09 13:30:00,90.74,90.93,90.71,90.91,18890.45706220823,90.74,90.93,90.71,90.91,18890.4571
2011-05-09 13:40:00,90.91,91.0,90.88,90.96,18673.325371838026,90.91,91.0,90.88,90.96,18673.3254
2011-05-09 13:50:00,90.96,90.97,90.84,90.85,15742.04755184019,90.96,90.97,90.84,90.85,15742.0476
2011-05-09 14:00:00,90.85,90.88,90.77,90.85,24427.31516664857,90.85,90.88,90.77,90.85,24427.3152
2011-05-09 14:10:00,90.87,90.88,90.77,90.85,26924.329605905983,90.87,90.88,90.77,90.85,26924.3296
2011-05-09 14:20:00,90.85,90.94,90.77,90.78,25512.97361849962,90.85,90.94,90.77,90.78,25512.9736
2011-05-09 14:30:00,90.79,90.95,90.77,90.94,18673.325371838026,90.79,90.95,90.77,90.94,18673.3254
2011-05-09 14:40:00,90.94,90.97,90.82,90.86,65682.33633698839,90.94,90.97,90.82,90.86,65682.3363
2011-05-09 14:50:00,90.85,90.87,90.61,90.73,45380.52328737379,90.85,90.87,90.61,90.73,45380.5233
2011-05-09 15:00:00,90.72,90.74,90.54,90.62,88698.2955162306,90.72,90.74,90.54,90.62,88698.2955
2011-05-09 15:10:00,90.61,90.64,90.5,90.57,31809.792639235697,90.61,90.64,90.5,90.57,31809.7926
2011-05-09 15:20:00,90.56,90.61,90.48,90.5,34741.070459233524,90.56,90.61,90.48,90.5,34741.0705
2011-05-09 15:30:00,90.53,90.54,90.37,90.47,108131.58180436437,90.53,90.54,90.37,90.47,108131.5818
2011-05-09 15:40:00,90.47,90.6,90.39,90.47,53414.395831071546,90.47,90.6,90.39,90.47,53414.3958
2011-05-09 15:50:00,90.47,90.62,90.26,90.32,164042.99207469332,90.47,90.62,90.26,90.32,164042.9921
2011-05-10 09:30:00,90.8,90.92,90.38,90.55,41472.15286071002,90.8,90.92,90.38,90.55,41472.1529
2011-05-10 09:40:00,90.57,90.57,89.8,89.87,48854.63033329714,90.57,90.57,89.8,89.87,48854.6303
2011-05-10 09:50:00,89.85,89.94,89.51,89.51,49831.72293996309,89.85,89.94,89.51,89.51,49831.7229
2011-05-10 10:00:00,89.51,89.6,88.97,89.06,85224.18847030724,89.51,89.6,88.97,89.06,85224.1885
2011-05-10 10:10:00,89.06,89.39,88.91,89.38,173596.78645098253,89.06,89.39,88.91,89.38,173596.7865
2011-05-10 10:20:00,89.43,89.71,89.21,89.59,66767.99478883944,89.43,89.71,89.21,89.59,66767.9948
2011-05-10 10:30:00,89.59,89.88,89.57,89.72,34632.50461404842,89.59,89.88,89.57,89.72,34632.5046
2011-05-10 10:40:00,89.7,89.76,89.48,89.66,45054.82575181848,89.7,89.76,89.48,89.66,45054.8258
2011-05-10 10:50:00,89.65,89.76,89.44,89.48,32352.62186516122,89.65,89.76,89.44,89.48,32352.6219
2011-05-10 11:00:00,89.48,89.59,89.35,89.35,20627.510585169905,89.48,89.59,89.35,89.35,20627.5106
2011-05-10 11:10:00,89.34,89.41,89.22,89.31,29638.4757355336,89.34,89.41,89.22,89.31,29638.4757
2011-05-10 11:20:00,89.29,89.37,89.19,89.33,26164.368689610248,89.29,89.37,89.19,89.33,26164.3687
2011-05-10 11:30:00,89.33,89.44,89.23,89.25,21387.47150146564,89.33,89.44,89.23,89.25,21387.4715
2011-05-10 11:40:00,89.25,89.44,89.25,89.33,16827.70600369124,89.25,89.44,89.25,89.33,16827.706
2011-05-10 11:50:00,89.31,89.4,89.3,89.35,27575.724677016613,89.31,89.4,89.3,89.35,27575.7247
2011-05-10 12:00:00,89.35,89.42,89.29,89.4,9010.965150363696,89.35,89.42,89.29,89.4,9010.9652
2011-05-10 12:10:00,89.4,89.49,89.39,89.46,4559.7654977744005,89.4,89.49,89.39,89.46,4559.7655
2011-05-10 12:20:00,89.49,89.52,89.41,89.48,12593.638041472152,89.49,89.52,89.41,89.48,12593.638
2011-05-10 12:30:00,89.48,89.67,89.47,89.66,11833.67712517642,89.48,89.67,89.47,89.66,11833.6771
2011-05-10 12:40:00,89.68,89.81,89.65,89.75,26598.632070350668,89.68,89.81,89.65,89.75,26598.6321
2011-05-10 12:50:00,89.75,89.84,89.72,89.83,20736.07643035501,89.75,89.84,89.72,89.83,20736.0764
2011-05-10 13:00:00,89.83,89.85,89.61,89.61,31701.22679405059,89.83,89.85,89.61,89.61,31701.2268
2011-05-10 13:10:00,89.64,89.77,89.58,89.77,6731.082401476496,89.64,89.77,89.58,89.77,6731.0824
2011-05-10 13:20:00,89.76,89.86,89.68,89.8,8359.570079253068,89.76,89.86,89.68,89.8,8359.5701
2011-05-10 13:30:00,89.78,89.84,89.76,89.83,13353.598957767888,89.78,89.84,89.76,89.83,13353.599
2011-05-10 13:40:00,89.85,89.85,89.73,89.76,7816.740853327544,89.85,89.85,89.73,89.76,7816.7409
2011-05-10 13:50:00,89.73,89.79,89.72,89.73,16502.008468135926,89.73,89.79,89.72,89.73,16502.0085
2011-05-10 14:00:00,89.75,89.8,89.7,89.75,18239.0619910976,89.75,89.8,89.7,89.75,18239.062
2011-05-10 14:10:00,89.75,89.8,89.63,89.74,18890.45706220823,89.75,89.8,89.63,89.74,18890.4571
2011-05-10 14:20:00,89.73,89.83,89.64,89.81,43534.90391922701,89.73,89.83,89.64,89.81,43534.9039
2011-05-10 14:30:00,89.81,90.01,89.78,89.99,17696.232765172077,89.81,90.01,89.78,89.99,17696.2328
2011-05-10 14:40:00,90.01,90.18,89.96,90.07,21713.169037020954,90.01,90.18,89.96,90.07,21713.169
2011-05-10 14:50:00,90.07,90.18,90.02,90.16,19107.58875257844,90.07,90.18,90.02,90.16,19107.5888
2011-05-10 15:00:00,90.17,90.22,89.96,90.06,37563.782434046254,90.17,90.22,89.96,90.06,37563.7824
2011-05-10 15:10:00,90.07,90.27,90.07,90.27,57539.89794810553,90.07,90.27,90.07,90.27,57539.8979
2011-05-10 15:20:00,90.23,90.27,90.18,90.22,14330.69156443383,90.23,90.27,90.18,90.22,14330.6916
2011-05-10 15:30:00,90.23,90.23,90.07,90.07,47443.27434589079,90.23,90.23,90.07,90.07,47443.2743
2011-05-10 15:40:00,90.07,90.18,89.84,89.92,71544.89197698404,90.07,90.18,89.84,89.92,71544.892
2011-05-10 15:50:00,89.92,89.93,89.49,89.68,230593.85517316253,89.92,89.93,89.49,89.68,230593.8552
2011-05-11 09:30:00,89.56,89.81,89.23,89.45,66008.0338725437,89.56,89.81,89.23,89.45,66008.0339
2011-05-11 09:40:00,89.47,89.59,88.99,88.99,40277.92856367387,89.47,89.59,88.99,88.99,40277.9286
2011-05-11 09:50:00,88.94,89.11,88.93,89.04,54717.185973292806,88.94,89.11,88.93,89.04,54717.186
2011-05-11 10:00:00,89.02,89.37,88.92,89.35,85549.88600586256,89.02,89.37,88.92,89.35,85549.886
2011-05-11 10:10:00,89.37,89.6,89.25,89.34,81098.68635327327,89.37,89.6,89.25,89.34,81098.6864
2011-05-11 10:20:00,89.37,89.39,89.21,89.33,46140.484203669526,89.37,89.39,89.21,89.33,46140.4842
2011-05-11 10:30:00,89.3,89.34,88.98,89.01,41037.889479969606,89.3,89.34,88.98,89.01,41037.8895
2011-05-11 10:40:00,89.04,89.15,89.02,89.06,56562.80534143958,89.04,89.15,89.02,89.06,56562.8053
2011-05-11 10:50:00,89.08,89.13,89.05,89.12,22255.99826294648,89.08,89.13,89.05,89.12,22255.9983
2011-05-11 11:00:00,89.11,89.13,89.06,89.11,31592.660948865487,89.11,89.13,89.06,89.11,31592.6609
2011-05-11 11:10:00,89.11,89.16,89.01,89.12,30724.13418738465,89.11,89.16,89.01,89.12,30724.1342
2011-05-11 11:20:00,89.13,89.21,89.01,89.02,18130.496145912497,89.13,89.21,89.01,89.02,18130.4961
2011-05-11 11:30:00,89.02,89.07,88.43,88.65,82835.73987623493,89.02,89.07,88.43,88.65,82835.7399
2011-05-11 11:40:00,88.64,88.76,88.63,88.66,23558.788405167736,88.64,88.76,88.63,88.66,23558.7884
2011-05-11 11:50:00,88.68,88.7,88.34,88.35,33329.71447182717,88.68,88.7,88.34,88.35,33329.7145
2011-05-11 12:00:00,88.38,88.44,88.34,88.39,57757.02963847574,88.38,88.44,88.34,88.39,57757.0296
2011-05-11 12:10:00,88.37,88.41,88.04,88.06,53088.69829551623,88.37,88.41,88.04,88.06,53088.6983
2011-05-11 12:20:00,88.05,88.05,87.8,87.88,35283.89968515905,88.05,88.05,87.8,87.88,35283.8997
2011-05-11 12:30:00,87.82,88.17,87.77,88.14,33763.97785256759,87.82,88.17,87.77,88.14,33763.9779
2011-05-11 12:40:00,88.19,88.28,88.07,88.11,28552.817283682554,88.19,88.28,88.07,88.11,28552.8173
2011-05-11 12:50:00,88.12,88.45,88.1,88.37,60796.87330365867,88.12,88.45,88.1,88.37,60796.8733
2011-05-11 13:00:00,88.38,88.5,88.34,88.43,17153.403539246552,88.38,88.5,88.34,88.43,17153.4035
2011-05-11 13:10:00,88.44,88.47,88.32,88.32,23124.52502442732,88.44,88.47,88.32,88.32,23124.525
2011-05-11 13:20:00,88.32,88.46,88.31,88.4,32569.75355553143,88.32,88.46,88.31,88.4,32569.7536
2011-05-11 13:30:00,88.37,88.43,88.1,88.29,57431.33210292042,88.37,88.43,88.1,88.29,57431.3321
2011-05-11 13:40:00,88.28,88.61,88.2,88.58,31592.660948865487,88.28,88.61,88.2,88.58,31592.6609
2011-05-11 13:50:00,88.57,88.61,88.43,88.57,20844.642275540114,88.57,88.61,88.43,88.57,20844.6423
2011-05-11 14:00:00,88.55,88.74,88.54,88.7,41797.85039626533,88.55,88.74,88.54,88.7,41797.8504
2011-05-11 14:10:00,88.69,88.79,88.67,88.74,23993.05178590816,88.69,88.79,88.67,88.74,23993.0518
2011-05-11 14:20:00,88.73,88.75,88.56,88.64,26707.197915535773,88.73,88.75,88.56,88.64,26707.1979
2011-05-11 14:30:00,88.61,88.79,88.58,88.71,23884.48594072305,88.61,88.79,88.58,88.71,23884.4859
2011-05-11 14:40:00,88.71,88.79,88.6,88.69,21604.60319183585,88.71,88.79,88.6,88.69,21604.6032
2011-05-11 14:50:00,88.69,88.7,88.54,88.58,22473.12995331669,88.69,88.7,88.54,88.58,22473.13
2011-05-11 15:00:00,88.56,88.65,88.44,88.62,26164.368689610248,88.56,88.65,88.44,88.62,26164.3687
2011-05-11 15:10:00,88.62,88.83,88.61,88.76,23233.09086961242,88.62,88.83,88.61,88.76,23233.0909
2011-05-11 15:20:00,88.75,89.05,88.75,88.86,34198.241233308,88.75,89.05,88.75,88.86,34198.2412
2011-05-11 15:30:00,88.86,88.9,88.58,88.64,50917.38139181414,88.86,88.9,88.58,88.64,50917.3814
2011-05-11 15:40:00,88.64,88.93,88.61,88.88,72739.1162740202,88.64,88.93,88.61,88.88,72739.1163
2011-05-11 15:50:00,88.88,89.0,88.77,88.97,147432.4177613723,88.88,89.0,88.77,88.97,147432.4178
2011-05-12 09:30:00,88.76,88.76,88.09,88.4,48420.36695255672,88.76,88.76,88.09,88.4,48420.367
2011-05-12 09:40:00,88.41,89.19,88.15,88.26,90218.21734882206,88.41,89.19,88.15,88.26,90218.2173
2011-05-12 09:50:00,88.31,89.19,88.15,89.17,62859.62436217566,88.31,89.19,88.15,89.17,62859.6244
2011-05-12 10:00:00,89.18,89.35,88.43,88.73,56671.37118662469,89.18,89.35,88.43,88.73,56671.3712
2011-05-12 10:10:00,88.71,89.18,88.68,89.01,33763.97785256759,88.71,89.18,88.68,89.01,33763.9779
2011-05-12 10:20:00,89.07,89.12,88.78,88.84,35718.16306589947,89.07,89.12,88.78,88.84,35718.1631
2011-05-12 10:30:00,88.84,88.99,88.72,88.78,42557.81131256107,88.84,88.99,88.72,88.78,42557.8113
2011-05-12 10:40:00,88.79,88.88,88.71,88.81,15959.1792422104,88.79,88.88,88.71,88.81,15959.1792
2011-05-12 10:50:00,88.8,88.8,88.46,88.66,66876.56063402454,88.8,88.8,88.46,88.66,66876.5606
2011-05-12 11:00:00,88.67,88.7,88.6,88.68,29529.9098903485,88.67,88.7,88.6,88.68,29529.9099
2011-05-12 11:10:00,88.66,88.79,88.63,88.78,26924.329605905983,88.66,88.79,88.63,88.78,26924.3296
2011-05-12 11:20:00,88.78,89.13,88.78,89.12,21061.773965910324,88.78,89.13,88.78,89.12,21061.774
2011-05-12 11:30:00,89.12,89.47,89.12,89.35,32026.924329605907,89.12,89.47,89.12,89.35,32026.9243
2011-05-12 11:40:00,89.36,89.5,89.35,89.5,22147.43241776137,89.36,89.5,89.35,89.5,22147.4324
2011-05-12 11:50:00,89.54,89.56,89.34,89.36,18239.0619910976,89.54,89.56,89.34,89.36,18239.062
2011-05-12 12:00:00,89.37,89.56,89.37,89.54,16719.140158506136,89.37,89.56,89.37,89.54,16719.1402
2011-05-12 12:10:00,89.53,89.65,89.49,89.55,12267.940505916838,89.53,89.65,89.49,89.55,12267.9405
2011-05-12 12:20:00,89.53,89.61,89.48,89.51,12159.374660731732,89.53,89.61,89.48,89.51,12159.3747
2011-05-12 12:30:00,89.53,89.72,89.47,89.68,23884.48594072305,89.53,89.72,89.47,89.68,23884.4859
2011-05-12 12:40:00,89.68,89.68,89.47,89.6,27250.02714146129,89.68,89.68,89.47,89.6,27250.0271
2011-05-12 12:50:00,89.6,89.71,89.6,89.67,17696.232765172077,89.6,89.71,89.6,89.67,17696.2328
2011-05-12 13:00:00,89.67,90.07,89.66,90.03,33981.1095429378,89.67,90.07,89.66,90.03,33981.1095
2011-05-12 13:10:00,90.01,90.18,89.92,90.16,23667.35425035284,90.01,90.18,89.92,90.16,23667.3543
2011-05-12 13:20:00,90.17,90.27,90.16,90.25,76973.18423623928,90.17,90.27,90.16,90.25,76973.1842
2011-05-12 13:30:00,90.25,90.31,90.2,90.25,76973.18423623928,90.25,90.31,90.2,90.25,76973.1842
2011-05-12 13:40:00,90.26,90.26,90.17,90.21,18890.45706220823,90.26,90.26,90.17,90.21,18890.4571
2011-05-12 13:50:00,90.2,90.31,90.18,90.22,23558.788405167736,90.2,90.31,90.18,90.22,23558.7884
2011-05-12 14:00:00,90.24,90.31,90.18,90.18,79035.93529475627,90.24,90.31,90.18,90.18,79035.9353
2011-05-12 14:10:00,90.18,90.2,90.1,90.11,64379.54619476713,90.18,90.2,90.1,90.11,64379.5462
2011-05-12 14:20:00,90.11,90.11,89.95,90.09,27575.724677016613,90.11,90.11,89.95,90.09,27575.7247
2011-05-12 14:30:00,90.08,90.18,90.01,90.14,24535.88101183368,90.08,90.18,90.01,90.14,24535.881
2011-05-12 14:40:00,90.13,90.2,90.1,90.15,44294.86483552275,90.13,90.2,90.1,90.15,44294.8648
2011-05-12 14:50:00,90.17,90.25,90.11,90.2,37889.47996960156,90.17,90.25,90.11,90.2,37889.48
2011-05-12 15:00:00,90.2,90.49,90.11,90.49,67527.95570513517,90.2,90.49,90.11,90.49,67527.9557
2011-05-12 15:10:00,90.49,90.5,90.19,90.37,99229.18249918576,90.49,90.5,90.19,90.37,99229.1825
2011-05-12 15:20:00,90.38,90.44,90.22,90.32,63945.28281402671,90.38,90.44,90.22,90.32,63945.2828
2011-05-12 15:30:00,90.35,90.42,90.27,90.42,59928.34654217783,90.35,90.42,90.27,90.42,59928.3465
2011-05-12 15:40:00,90.42,90.66,90.3,90.66,75018.9990229074,90.42,90.66,90.3,90.66,75018.999
2011-05-12 15:50:00,90.65,90.71,90.45,90.5,169362.71848876344,90.65,90.71,90.45,90.5,169362.7185
2011-05-13 09:30:00,90.36,90.87,90.12,90.48,123547.93182064925,90.36,90.87,90.12,90.48,123547.9318
2011-05-13 09:40:00,90.49,90.52,89.91,90.08,77733.14515253501,90.49,90.52,89.91,90.08,77733.1452
2011-05-13 09:50:00,90.09,90.31,89.92,89.95,59385.51731625231,90.09,90.31,89.92,89.95,59385.5173
2011-05-13 10:00:00,89.95,90.09,89.74,90.05,59385.51731625231,89.95,90.09,89.74,90.05,59385.5173
2011-05-13 10:10:00,90.06,90.18,90.03,90.07,32569.75355553143,90.06,90.18,90.03,90.07,32569.7536
2011-05-13 10:20:00,90.08,90.18,90.01,90.12,40386.49440885898,90.08,90.18,90.01,90.12,40386.4944
2011-05-13 10:30:00,90.11,90.17,89.95,90.09,31918.3584844208,90.11,90.17,89.95,90.09,31918.3585
2011-05-13 10:40:00,90.1,90.18,90.06,90.08,13787.862338508306,90.1,90.18,90.06,90.08,13787.8623
2011-05-13 10:50:00,90.09,90.09,89.9,89.94,9988.05775702964,90.09,90.09,89.9,89.94,9988.0578
2011-05-13 11:00:00,89.95,89.95,89.45,89.53,36152.42644663989,89.95,89.95,89.45,89.53,36152.4264
2011-05-13 11:10:00,89.56,89.67,89.26,89.26,31701.22679405059,89.56,89.67,89.26,89.26,31701.2268
2011-05-13 11:20:00,89.3,89.3,88.97,89.03,28769.948974052764,89.3,89.3,88.97,89.03,28769.949
2011-05-13 11:30:00,89.04,89.31,88.99,89.13,33655.41200738248,89.04,89.31,88.99,89.13,33655.412
2011-05-13 11:40:00,89.13,89.21,89.05,89.12,31484.09510368038,89.13,89.21,89.05,89.12,31484.0951
2011-05-13 11:50:00,89.13,89.25,89.06,89.13,37998.04581478667,89.13,89.25,89.06,89.13,37998.0458
2011-05-13 12:00:00,89.12,89.15,89.0,89.02,37889.47996960156,89.12,89.15,89.0,89.02,37889.48
2011-05-13 12:10:00,88.98,89.09,88.53,88.69,41689.28455108023,88.98,89.09,88.53,88.69,41689.2846
2011-05-13 12:20:00,88.7,88.83,88.6,88.82,22147.43241776137,88.7,88.83,88.6,88.82,22147.4324
2011-05-13 12:30:00,88.85,88.98,88.76,88.78,16610.57431332103,88.85,88.98,88.76,88.78,16610.5743
2011-05-13 12:40:00,88.79,88.97,88.79,88.9,21604.60319183585,88.79,88.97,88.79,88.9,21604.6032
2011-05-13 12:50:00,88.9,88.93,88.69,88.69,20953.20812072522,88.9,88.93,88.69,88.69,20953.2081
2011-05-13 13:00:00,88.74,88.88,88.66,88.84,15416.350016284878,88.74,88.88,88.66,88.84,15416.35
2011-05-13 13:10:00,88.84,88.99,88.84,88.96,13353.598957767888,88.84,88.99,88.84,88.96,13353.599
2011-05-13 13:20:00,88.96,89.02,88.72,88.77,12485.072196287048,88.96,89.02,88.72,88.77,12485.0722
2011-05-13 13:30:00,88.78,88.91,88.73,88.81,29529.9098903485,88.78,88.91,88.73,88.81,29529.9099
2011-05-13 13:40:00,88.78,88.97,88.78,88.95,17696.232765172077,88.78,88.97,88.78,88.95,17696.2328
2011-05-13 13:50:00,88.94,88.94,88.81,88.87,18239.0619910976,88.94,88.94,88.81,88.87,18239.062
2011-05-13 14:00:00,88.86,89.04,88.86,89.02,31158.39756812507,88.86,89.04,88.86,89.02,31158.3976
2011-05-13 14:10:00,89.03,89.17,89.02,89.14,38975.13842145261,89.03,89.17,89.02,89.14,38975.1384
2011-05-13 14:20:00,89.13,89.27,89.11,89.16,32569.75355553143,89.13,89.27,89.11,89.16,32569.7536
2011-05-13 14:30:00,89.19,89.25,89.14,89.18,31266.96341331017,89.19,89.25,89.14,89.18,31266.9634
2011-05-13 14:40:00,89.2,89.33,89.19,89.26,36478.1239821952,89.2,89.33,89.19,89.26,36478.124
2011-05-13 14:50:00,89.25,89.3,89.17,89.28,50700.24970144393,89.25,89.3,89.17,89.28,50700.2497
2011-05-13 15:00:00,89.28,89.3,88.93,89.13,105634.56736510694,89.28,89.3,88.93,89.13,105634.5674
2011-05-13 15:10:00,89.13,89.18,89.11,89.13,24318.749321463467,89.13,89.18,89.11,89.13,24318.7493
2011-05-13 15:20:00,89.13,89.13,88.94,88.94,31266.96341331017,89.13,89.13,88.94,88.94,31266.9634
2011-05-13 15:30:00,88.95,89.2,88.94,89.08,48963.19617848225,88.95,89.2,88.94,89.08,48963.1962
2011-05-13 15:40:00,89.09,89.15,89.05,89.09,43426.33807404191,89.09,89.15,89.05,89.09,43426.3381
2011-05-13 15:50:00,89.09,89.12,88.96,88.99,92498.10009770926,89.09,89.12,88.96,88.99,92498.1001
2011-05-16 09:30:00,88.46,89.25,88.25,89.21,79035.93529475627,88.46,89.25,88.25,89.21,79035.9353
2011-05-16 09:40:00,89.19,89.53,89.04,89.08,61122.57083921399,89.19,89.53,89.04,89.08,61122.5708
2011-05-16 09:50:00,89.08,89.36,88.82,89.29,137987.18923026815,89.08,89.36,88.82,89.29,137987.1892
2011-05-16 10:00:00,89.3,89.37,89.03,89.28,189881.66322874825,89.3,89.37,89.03,89.28,189881.6632
2011-05-16 10:10:00,89.32,89.73,89.32,89.62,152535.0124850722,89.32,89.73,89.32,89.62,152535.0125
2011-05-16 10:20:00,89.6,89.62,89.13,89.17,89566.82227771144,89.6,89.62,89.13,89.17,89566.8223
2011-05-16 10:30:00,89.16,89.31,89.0,89.16,47877.537726631206,89.16,89.31,89.0,89.16,47877.5377
2011-05-16 10:40:00,89.23,89.35,89.06,89.17,60362.60992291825,89.23,89.35,89.06,89.17,60362.6099
2011-05-16 10:50:00,89.15,89.21,89.0,89.15,53848.659211811966,89.15,89.21,89.0,89.15,53848.6592
2011-05-16 11:00:00,89.13,89.36,89.13,89.27,36803.82151775052,89.13,89.36,89.13,89.27,36803.8215
2011-05-16 11:10:00,89.25,89.29,89.04,89.17,42992.07469330149,89.25,89.29,89.04,89.17,42992.0747
2011-05-16 11:20:00,89.15,89.25,89.02,89.25,55368.58104440344,89.15,89.25,89.02,89.25,55368.581
2011-05-16 11:30:00,89.25,89.41,89.21,89.37,48637.49864292693,89.25,89.41,89.21,89.37,48637.4986
2011-05-16 11:40:00,89.36,89.37,88.93,88.93,32786.88524590164,89.36,89.37,88.93,88.93,32786.8852
2011-05-16 11:50:00,88.91,88.93,88.7,88.75,51134.51308218435,88.91,88.93,88.7,88.75,51134.5131
2011-05-16 12:00:00,88.75,88.97,88.66,88.73,45706.22082292911,88.75,88.97,88.66,88.73,45706.2208
2011-05-16 12:10:00,88.73,88.74,88.65,88.74,35066.76799478884,88.73,88.74,88.65,88.74,35066.768
2011-05-16 12:20:00,88.74,89.02,88.74,88.96,69156.44338291173,88.74,89.02,88.74,88.96,69156.4434
2011-05-16 12:30:00,88.94,89.04,88.9,88.94,23341.65671479753,88.94,89.04,88.9,88.94,23341.6567
2011-05-16 12:40:00,88.96,89.02,88.76,88.76,16719.140158506136,88.96,89.02,88.76,88.76,16719.1402
2011-05-16 12:50:00,88.75,88.8,88.55,88.66,21713.169037020954,88.75,88.8,88.55,88.66,21713.169
2011-05-16 13:00:00,88.66,88.66,88.4,88.42,33004.01693627185,88.66,88.66,88.4,88.42,33004.0169
2011-05-16 13:10:00,88.41,88.46,88.35,88.44,26707.197915535773,88.41,88.46,88.35,88.44,26707.1979
2011-05-16 13:20:00,88.44,88.52,88.39,88.47,20627.510585169905,88.44,88.52,88.39,88.47,20627.5106
2011-05-16 13:30:00,88.45,88.52,88.39,88.48,23015.95917924221,88.45,88.52,88.39,88.48,23015.9592
2011-05-16 13:40:00,88.48,88.59,88.47,88.55,22473.12995331669,88.48,88.59,88.47,88.55,22473.13
2011-05-16 13:50:00,88.54,88.56,88.52,88.52,27141.4612962762,88.54,88.56,88.52,88.52,27141.4613
2011-05-16 14:00:00,88.53,88.68,88.52,88.66,26055.802844425143,88.53,88.68,88.52,88.66,26055.8028
2011-05-16 14:10:00,88.64,88.66,88.52,88.55,30507.00249701444,88.64,88.66,88.52,88.55,30507.0025
2011-05-16 14:20:00,88.54,88.56,88.52,88.55,51460.21061773966,88.54,88.56,88.52,88.55,51460.2106
2011-05-16 14:30:00,88.55,88.58,88.46,88.55,101726.19693844316,88.55,88.58,88.46,88.55,101726.1969
2011-05-16 14:40:00,88.55,88.59,88.52,88.54,64270.98034958202,88.55,88.59,88.52,88.54,64270.9803
2011-05-16 14:50:00,88.55,88.55,88.41,88.45,47986.10357181631,88.55,88.55,88.41,88.45,47986.1036
2011-05-16 15:00:00,88.46,88.64,88.45,88.59,43969.16729996744,88.46,88.64,88.45,88.59,43969.1673
2011-05-16 15:10:00,88.57,88.58,88.42,88.55,55042.88350884812,88.57,88.58,88.42,88.55,55042.8835
2011-05-16 15:20:00,88.54,88.57,88.5,88.52,55802.84442514385,88.54,88.57,88.5,88.52,55802.8444
2011-05-16 15:30:00,88.51,88.57,88.49,88.51,69590.70676365215,88.51,88.57,88.49,88.51,69590.7068
2011-05-16 15:40:00,88.52,88.56,88.5,88.54,165237.21637172945,88.52,88.56,88.5,88.54,165237.2164
2011-05-16 15:50:00,88.53,88.7,88.47,88.56,241124.7421561177,88.53,88.7,88.47,88.56,241124.7422
2011-05-17 09:30:00,87.99,88.65,87.99,88.43,83921.39832808598,87.99,88.65,87.99,88.43,83921.3983
2011-05-17 09:40:00,88.42,88.54,88.23,88.31,23341.65671479753,88.42,88.54,88.23,88.31,23341.6567
2011-05-17 09:50:00,88.29,88.78,88.24,88.74,71870.58951253936,88.29,88.78,88.24,88.74,71870.5895
2011-05-17 10:00:00,88.72,88.87,88.57,88.63,57865.59548366084,88.72,88.87,88.57,88.63,57865.5955
2011-05-17 10:10:00,88.63,89.25,88.63,89.21,48094.669417001416,88.63,89.25,88.63,89.21,48094.6694
2011-05-17 10:20:00,89.22,89.27,89.01,89.05,31049.831722939965,89.22,89.27,89.01,89.05,31049.8317
2011-05-17 10:30:00,89.03,89.18,88.95,89.02,26815.76376072088,89.03,89.18,88.95,89.02,26815.7638
2011-05-17 10:40:00,89.02,89.02,88.73,88.82,49831.72293996309,89.02,89.02,88.73,88.82,49831.7229
2011-05-17 10:50:00,88.81,89.02,88.7,88.99,24535.88101183368,88.81,89.02,88.7,88.99,24535.881
2011-05-17 11:00:00,89.02,89.08,88.78,88.8,46900.44511996526,89.02,89.08,88.78,88.8,46900.4451
2011-05-17 11:10:00,88.82,88.99,88.8,88.88,22798.827488872,88.82,88.99,88.8,88.88,22798.8275
2011-05-17 11:20:00,88.9,89.2,88.89,88.97,30724.13418738465,88.9,89.2,88.89,88.97,30724.1342
2011-05-17 11:30:00,89.0,89.19,88.95,88.96,31592.660948865487,89.0,89.19,88.95,88.96,31592.6609
2011-05-17 11:40:00,88.96,89.58,88.86,89.53,88046.90044511997,88.96,89.58,88.86,89.53,88046.9004
2011-05-17 11:50:00,89.53,89.6,89.4,89.42,57757.02963847574,89.53,89.6,89.4,89.42,57757.0296
2011-05-17 12:00:00,89.43,89.48,89.13,89.23,102594.723699924,89.43,89.48,89.13,89.23,102594.7237
2011-05-17 12:10:00,89.23,89.45,89.23,89.35,21496.037346650744,89.23,89.45,89.23,89.35,21496.0373
2011-05-17 12:20:00,89.36,89.38,89.23,89.32,42340.67962219086,89.36,89.38,89.23,89.32,42340.6796
2011-05-17 12:30:00,89.32,89.42,89.27,89.41,29529.9098903485,89.32,89.42,89.27,89.41,29529.9099
2011-05-17 12:40:00,89.4,89.48,89.21,89.27,29312.77819997829,89.4,89.48,89.21,89.27,29312.7782
2011-05-17 12:50:00,89.3,89.31,88.95,89.01,35826.728911084574,89.3,89.31,88.95,89.01,35826.7289
2011-05-17 13:00:00,89.01,89.02,88.86,88.93,29421.344045163394,89.01,89.02,88.86,88.93,29421.344
2011-05-17 13:10:00,88.91,89.22,88.88,89.2,26164.368689610248,88.91,89.22,88.88,89.2,26164.3687
2011-05-17 13:20:00,89.2,89.29,89.16,89.24,19650.417978503963,89.2,89.29,89.16,89.24,19650.418
2011-05-17 13:30:00,89.24,89.32,89.23,89.27,37346.65074367605,89.24,89.32,89.23,89.27,37346.6507
2011-05-17 13:40:00,89.27,89.48,89.27,89.42,18999.022907393333,89.27,89.48,89.27,89.42,18999.0229
2011-05-17 13:50:00,89.44,89.61,89.42,89.6,66116.59971772881,89.44,89.61,89.42,89.6,66116.5997
2011-05-17 14:00:00,89.6,89.78,89.57,89.73,42666.377157746174,89.6,89.78,89.57,89.73,42666.3772
2011-05-17 14:10:00,89.73,89.74,89.59,89.6,64705.24373032244,89.73,89.74,89.59,89.6,64705.2437
2011-05-17 14:20:00,89.63,89.63,89.48,89.62,31266.96341331017,89.63,89.63,89.48,89.62,31266.9634
2011-05-17 14:30:00,89.64,89.64,89.53,89.63,32026.924329605907,89.64,89.64,89.53,89.63,32026.9243
2011-05-17 14:40:00,89.62,89.71,89.52,89.66,34523.938768863314,89.62,89.71,89.52,89.66,34523.9388
2011-05-17 14:50:00,89.64,90.02,89.64,89.95,34849.63630441863,89.64,90.02,89.64,89.95,34849.6363
2011-05-17 15:00:00,89.96,89.97,89.84,89.95,37455.21658886115,89.96,89.97,89.84,89.95,37455.2166
2011-05-17 15:10:00,89.97,90.11,89.72,89.81,53088.69829551623,89.97,90.11,89.72,89.81,53088.6983
2011-05-17 15:20:00,89.83,90.07,89.8,90.02,61231.13668439909,89.83,90.07,89.8,90.02,61231.1367
2011-05-17 15:30:00,90.02,90.18,90.01,90.14,129953.3166865704,90.02,90.18,90.01,90.14,129953.3167
2011-05-17 15:40:00,90.14,90.17,89.95,90.01,88372.59798067529,90.14,90.17,89.95,90.01,88372.598
2011-05-17 15:50:00,89.99,90.02,89.83,89.9,190858.7558354142,89.99,90.02,89.83,89.9,190858.7558
2011-05-18 09:30:00,89.73,90.01,89.25,89.81,160786.01671914017,89.73,90.01,89.25,89.81,160786.0167
2011-05-18 09:40:00,89.81,89.97,89.5,89.75,52763.00075996092,89.81,89.97,89.5,89.75,52763.0008
2011-05-18 09:50:00,89.78,89.87,89.62,89.79,45163.39159700358,89.78,89.87,89.62,89.79,45163.3916
2011-05-18 10:00:00,89.77,90.03,89.57,89.81,77190.31592660949,89.77,90.03,89.57,89.81,77190.3159
2011-05-18 10:10:00,89.81,89.87,89.52,89.61,68070.7849310607,89.81,89.87,89.52,89.61,68070.7849
2011-05-18 10:20:00,89.61,89.77,89.6,89.73,32135.49017479101,89.61,89.77,89.6,89.73,32135.4902
2011-05-18 10:30:00,89.73,90.07,89.72,89.8,61448.2683747693,89.73,90.07,89.72,89.8,61448.2684
2011-05-18 10:40:00,89.78,89.79,89.64,89.71,30181.304961459125,89.78,89.79,89.64,89.71,30181.305
2011-05-18 10:50:00,89.71,89.84,89.64,89.81,25404.40777331452,89.71,89.84,89.64,89.81,25404.4078
2011-05-18 11:00:00,89.82,89.87,89.72,89.8,26490.066225165563,89.82,89.87,89.72,89.8,26490.0662
2011-05-18 11:10:00,89.8,89.83,89.72,89.78,20084.681359244383,89.8,89.83,89.72,89.78,20084.6814
2011-05-18 11:20:00,89.77,89.77,89.55,89.55,21604.60319183585,89.77,89.77,89.55,89.55,21604.6032
2011-05-18 11:30:00,89.56,89.61,89.53,89.55,29964.173271088915,89.56,89.61,89.53,89.55,29964.1733
2011-05-18 11:40:00,89.54,89.64,89.51,89.57,20410.37889479969,89.54,89.64,89.51,89.57,20410.3789
2011-05-18 11:50:00,89.57,89.57,89.44,89.48,17913.364455542287,89.57,89.57,89.44,89.48,17913.3645
2011-05-18 12:00:00,89.49,89.6,89.35,89.36,43209.2063836717,89.49,89.6,89.35,89.36,43209.2064
2011-05-18 12:10:00,89.36,89.4,89.32,89.39,20953.20812072522,89.36,89.4,89.32,89.39,20953.2081
2011-05-18 12:20:00,89.38,89.41,89.34,89.34,26164.368689610248,89.38,89.41,89.34,89.34,26164.3687
2011-05-18 12:30:00,89.35,89.66,89.35,89.65,24318.749321463467,89.35,89.66,89.35,89.65,24318.7493
2011-05-18 12:40:00,89.65,89.67,89.58,89.64,12919.335577027468,89.65,89.67,89.58,89.64,12919.3356
2011-05-18 12:50:00,89.64,89.64,89.57,89.6,10422.321137770055,89.64,89.64,89.57,89.6,10422.3211
2011-05-18 13:00:00,89.59,89.76,89.58,89.76,12376.506351101943,89.59,89.76,89.58,89.76,12376.5064
2011-05-18 13:10:00,89.76,89.8,89.72,89.76,12593.638041472152,89.76,89.8,89.72,89.76,12593.638
2011-05-18 13:20:00,89.76,89.85,89.74,89.75,14656.389099989145,89.76,89.85,89.74,89.75,14656.3891
2011-05-18 13:30:00,89.75,89.87,89.73,89.85,20084.681359244383,89.75,89.87,89.73,89.85,20084.6814
2011-05-18 13:40:00,89.84,89.95,89.84,89.87,13353.598957767888,89.84,89.95,89.84,89.87,13353.599
2011-05-18 13:50:00,89.88,90.12,89.85,90.08,22907.393334057106,89.88,90.12,89.85,90.08,22907.3933
2011-05-18 14:00:00,90.08,90.12,89.88,90.07,27358.592986646403,90.08,90.12,89.88,90.07,27358.593
2011-05-18 14:10:00,90.11,90.13,90.0,90.01,19541.85213331886,90.11,90.13,90.0,90.01,19541.8521
2011-05-18 14:20:00,89.99,90.04,89.92,89.96,16719.140158506136,89.99,90.04,89.92,89.96,16719.1402
2011-05-18 14:30:00,89.95,90.02,89.94,89.95,22798.827488872,89.95,90.02,89.94,89.95,22798.8275
2011-05-18 14:40:00,89.96,90.06,89.95,90.01,18130.496145912497,89.96,90.06,89.95,90.01,18130.4961
2011-05-18 14:50:00,90.02,90.12,90.01,90.08,25621.539463684727,90.02,90.12,90.01,90.08,25621.5395
2011-05-18 15:00:00,90.09,90.13,90.03,90.11,37780.91412441646,90.09,90.13,90.03,90.11,37780.9141
2011-05-18 15:10:00,90.09,90.18,90.07,90.18,36260.992291824994,90.09,90.18,90.07,90.18,36260.9923
2011-05-18 15:20:00,90.17,90.19,90.07,90.18,44403.430680707854,90.17,90.19,90.07,90.18,44403.4307
2011-05-18 15:30:00,90.17,90.18,90.15,90.18,65573.77049180328,90.17,90.18,90.15,90.18,65573.7705
2011-05-18 15:40:00,90.18,90.2,90.07,90.18,75778.95993920312,90.18,90.2,90.07,90.18,75778.9599
2011-05-18 15:50:00,90.17,90.18,90.03,90.04,168385.6258820975,90.17,90.18,90.03,90.04,168385.6259
2011-05-19 09:30:00,90.65,90.7,90.05,90.05,129736.1849962002,90.65,90.7,90.05,90.05,129736.185
2011-05-19 09:40:00,90.07,90.11,89.74,89.98,29638.4757355336,90.07,90.11,89.74,89.98,29638.4757
2011-05-19 09:50:00,89.94,90.1,89.87,90.07,21604.60319183585,89.94,90.1,89.87,90.07,21604.6032
2011-05-19 10:00:00,90.01,90.04,89.78,89.85,29855.60742590381,90.01,90.04,89.78,89.85,29855.6074
2011-05-19 10:10:00,89.85,89.89,89.58,89.63,26490.066225165563,89.85,89.89,89.58,89.63,26490.0662
2011-05-19 10:20:00,89.67,89.97,89.58,89.95,14764.95494517425,89.67,89.97,89.58,89.95,14764.9549
2011-05-19 10:30:00,89.93,89.96,89.81,89.86,74150.47226142656,89.93,89.96,89.81,89.86,74150.4723
2011-05-19 10:40:00,89.86,89.88,89.6,89.65,20518.944739984803,89.86,89.88,89.6,89.65,20518.9447
2011-05-19 10:50:00,89.69,89.69,89.39,89.41,21713.169037020954,89.69,89.69,89.39,89.41,21713.169
2011-05-19 11:00:00,89.41,89.67,89.41,89.61,12050.80881554663,89.41,89.67,89.41,89.61,12050.8088
2011-05-19 11:10:00,89.6,89.75,89.49,89.62,11616.54543480621,89.6,89.75,89.49,89.62,11616.5454
2011-05-19 11:20:00,89.62,89.67,89.53,89.6,15524.915861469985,89.62,89.67,89.53,89.6,15524.9159
2011-05-19 11:30:00,89.6,89.69,89.52,89.61,9445.228531104114,89.6,89.69,89.52,89.61,9445.2285
2011-05-19 11:40:00,89.59,89.67,89.53,89.66,17153.403539246552,89.59,89.67,89.53,89.66,17153.4035
2011-05-19 11:50:00,89.65,89.72,89.62,89.64,9662.360221474324,89.65,89.72,89.62,89.64,9662.3602
2011-05-19 12:00:00,89.66,89.79,89.57,89.74,14873.520790359353,89.66,89.79,89.57,89.74,14873.5208
2011-05-19 12:10:00,89.76,89.99,89.76,89.96,10422.321137770055,89.76,89.99,89.76,89.96,10422.3211
2011-05-19 12:20:00,89.95,90.02,89.9,89.96,13896.42818369341,89.95,90.02,89.9,89.96,13896.4282
2011-05-19 12:30:00,89.95,89.95,89.78,89.88,19976.11551405928,89.95,89.95,89.78,89.88,19976.1155
2011-05-19 12:40:00,89.92,89.92,89.75,89.8,11725.111279991315,89.92,89.92,89.75,89.8,11725.1113
2011-05-19 12:50:00,89.83,89.88,89.72,89.76,14222.125719248725,89.83,89.88,89.72,89.76,14222.1257
2011-05-19 13:00:00,89.76,89.83,89.72,89.83,11725.111279991315,89.76,89.83,89.72,89.83,11725.1113
2011-05-19 13:10:00,89.88,89.89,89.76,89.89,9662.360221474324,89.88,89.89,89.76,89.89,9662.3602
2011-05-19 13:20:00,89.93,89.99,89.88,89.99,6948.214091846705,89.93,89.99,89.88,89.99,6948.2141
2011-05-19 13:30:00,89.99,90.02,89.9,89.94,17044.837694061447,89.99,90.02,89.9,89.94,17044.8377
2011-05-19 13:40:00,89.94,89.94,89.84,89.86,11399.413744436,89.94,89.94,89.84,89.86,11399.4137
2011-05-19 13:50:00,89.86,89.87,89.74,89.78,24318.749321463467,89.86,89.87,89.74,89.78,24318.7493
2011-05-19 14:00:00,89.76,89.84,89.76,89.83,24644.446857018786,89.76,89.84,89.76,89.83,24644.4469
2011-05-19 14:10:00,89.83,89.83,89.61,89.64,33872.54369775269,89.83,89.83,89.61,89.64,33872.5437
2011-05-19 14:20:00,89.64,89.72,89.53,89.6,21604.60319183585,89.64,89.72,89.53,89.6,21604.6032
2011-05-19 14:30:00,89.6,89.69,89.54,89.67,20301.8130496146,89.6,89.69,89.54,89.67,20301.813
2011-05-19 14:40:00,89.67,89.69,89.49,89.6,22255.99826294648,89.67,89.69,89.49,89.6,22255.9983
2011-05-19 14:50:00,89.61,89.76,89.29,89.7,168168.49419172728,89.61,89.76,89.29,89.7,168168.4942
2011-05-19 15:00:00,89.7,89.83,89.69,89.75,39300.83595700793,89.7,89.83,89.69,89.75,39300.836
2011-05-19 15:10:00,89.74,89.79,89.53,89.56,31918.3584844208,89.74,89.79,89.53,89.56,31918.3585
2011-05-19 15:20:00,89.56,89.63,89.39,89.44,50374.55216588861,89.56,89.63,89.39,89.44,50374.5522
2011-05-19 15:30:00,89.41,89.48,89.26,89.26,126044.94625990665,89.41,89.48,89.26,89.26,126044.9463
2011-05-19 15:40:00,89.27,89.3,89.02,89.09,148626.64205840844,89.27,89.3,89.02,89.09,148626.6421
2011-05-19 15:50:00,89.08,89.18,88.95,89.12,196612.7456302248,89.08,89.18,88.95,89.12,196612.7456
2011-05-20 09:30:00,89.17,90.5,89.16,90.39,377483.44370860927,89.17,90.5,89.16,90.39,377483.4437
2011-05-20 09:40:00,90.31,90.39,90.04,90.04,86852.67614808382,90.31,90.39,90.04,90.04,86852.6761
2011-05-20 09:50:00,90.04,90.18,89.73,89.83,109108.6744110303,90.04,90.18,89.73,89.83,109108.6744
2011-05-20 10:00:00,89.83,89.99,89.82,89.88,167191.40158506134,89.83,89.99,89.82,89.88,167191.4016
2011-05-20 10:10:00,89.88,90.01,89.64,89.96,58625.55639995658,89.88,90.01,89.64,89.96,58625.5564
2011-05-20 10:20:00,89.96,90.16,89.88,90.14,80772.98881771795,89.96,90.16,89.88,90.14,80772.9888
2011-05-20 10:30:00,90.13,90.14,89.88,90.04,37346.65074367605,90.13,90.14,89.88,90.04,37346.6507
2011-05-20 10:40:00,90.06,90.1,89.85,89.95,103246.11877103464,90.06,90.1,89.85,89.95,103246.1188
2011-05-20 10:50:00,89.95,89.95,89.85,89.95,28335.685593312344,89.95,89.95,89.85,89.95,28335.6856
2011-05-20 11:00:00,89.93,90.09,89.92,90.04,23667.35425035284,89.93,90.09,89.92,90.04,23667.3543
2011-05-20 11:10:00,90.03,90.08,89.95,90.07,25730.10530886983,90.03,90.08,89.95,90.07,25730.1053
2011-05-20 11:20:00,90.07,90.23,90.06,90.18,86961.24199326892,90.07,90.23,90.06,90.18,86961.242
2011-05-20 11:30:00,90.18,90.22,90.1,90.16,83052.87156660514,90.18,90.22,90.1,90.16,83052.8716
2011-05-20 11:40:00,90.15,90.17,89.9,89.91,21930.300727391164,90.15,90.17,89.9,89.91,21930.3007
2011-05-20 11:50:00,89.91,89.95,89.85,89.94,30289.87080664423,89.91,89.95,89.85,89.94,30289.8708
2011-05-20 12:00:00,89.94,90.04,89.94,89.98,22798.827488872,89.94,90.04,89.94,89.98,22798.8275
2011-05-20 12:10:00,89.98,90.13,89.98,90.11,24210.18347627836,89.98,90.13,89.98,90.11,24210.1835
2011-05-20 12:20:00,90.11,90.32,90.09,90.31,58082.72717403105,90.11,90.32,90.09,90.31,58082.7272
2011-05-20 12:30:00,90.33,90.42,90.07,90.17,100966.23602214744,90.33,90.42,90.07,90.17,100966.236
2011-05-20 12:40:00,90.14,90.28,90.14,90.21,42340.67962219086,90.14,90.28,90.14,90.21,42340.6796
2011-05-20 12:50:00,90.22,90.22,90.02,90.09,82292.91065030942,90.22,90.22,90.02,90.09,82292.9107
2011-05-20 13:00:00,90.09,90.18,90.03,90.1,25295.84192812941,90.09,90.18,90.03,90.1,25295.8419
2011-05-20 13:10:00,90.09,90.2,89.95,90.01,47226.142655520576,90.09,90.2,89.95,90.01,47226.1427
2011-05-20 13:20:00,90.0,90.05,89.95,89.98,31266.96341331017,90.0,90.05,89.95,89.98,31266.9634
2011-05-20 13:30:00,89.98,90.18,89.97,90.18,33981.1095429378,89.98,90.18,89.97,90.18,33981.1095
2011-05-20 13:40:00,90.18,90.18,90.01,90.06,19541.85213331886,90.18,90.18,90.01,90.06,19541.8521
2011-05-20 13:50:00,90.06,90.17,90.05,90.13,36912.38736293562,90.06,90.17,90.05,90.13,36912.3874
2011-05-20 14:00:00,90.12,90.19,90.07,90.08,25078.7102377592,90.12,90.19,90.07,90.08,25078.7102
2011-05-20 14:10:00,90.07,90.11,90.07,90.09,40929.3236347845,90.07,90.11,90.07,90.09,40929.3236
2011-05-20 14:20:00,90.09,90.14,90.08,90.14,29312.77819997829,90.09,90.14,90.08,90.14,29312.7782
2011-05-20 14:30:00,90.12,90.17,90.06,90.08,31266.96341331017,90.12,90.17,90.06,90.08,31266.9634
2011-05-20 14:40:00,90.08,90.12,90.06,90.08,22907.393334057106,90.08,90.12,90.06,90.08,22907.3933
2011-05-20 14:50:00,90.08,90.09,89.99,90.08,53305.82998588644,90.08,90.09,89.99,90.08,53305.83
2011-05-20 15:00:00,90.08,90.1,90.03,90.07,57105.63456736511,90.08,90.1,90.03,90.07,57105.6346
2011-05-20 15:10:00,90.08,90.09,90.01,90.08,48963.19617848225,90.08,90.09,90.01,90.08,48963.1962
2011-05-20 15:20:00,90.07,90.09,89.95,89.99,105960.26490066224,90.07,90.09,89.95,89.99,105960.2649
2011-05-20 15:30:00,89.99,90.02,89.93,89.99,132124.6335902725,89.99,90.02,89.93,89.99,132124.6336
2011-05-20 15:40:00,89.99,90.0,89.88,89.98,65790.9021821735,89.99,90.0,89.88,89.98,65790.9022
2011-05-20 15:50:00,89.99,89.99,89.35,89.37,340462.4905004885,89.99,89.99,89.35,89.37,340462.4905
2011-05-23 09:30:00,88.49,88.63,87.73,87.93,82184.34480512432,88.49,88.63,87.73,87.93,82184.3448
2011-05-23 09:40:00,87.95,88.21,87.94,88.12,57322.76625773532,87.95,88.21,87.94,88.12,57322.7663
2011-05-23 09:50:00,88.12,88.14,87.73,87.88,55694.27857995874,88.12,88.14,87.73,87.88,55694.2786
2011-05-23 10:00:00,87.85,88.07,87.73,87.95,35718.16306589947,87.85,88.07,87.73,87.95,35718.1631
2011-05-23 10:10:00,87.97,87.97,87.73,87.76,31049.831722939965,87.97,87.97,87.73,87.76,31049.8317
2011-05-23 10:20:00,87.74,87.8,87.58,87.65,33438.28031701227,87.74,87.8,87.58,87.65,33438.2803
2011-05-23 10:30:00,87.65,87.91,87.65,87.85,32786.88524590164,87.65,87.91,87.65,87.85,32786.8852
2011-05-23 10:40:00,87.85,87.9,87.66,87.75,30181.304961459125,87.85,87.9,87.66,87.75,30181.305
2011-05-23 10:50:00,87.73,87.94,87.6,87.89,27358.592986646403,87.73,87.94,87.6,87.89,27358.593
2011-05-23 11:00:00,87.88,87.99,87.84,87.86,21930.300727391164,87.88,87.99,87.84,87.86,21930.3007
2011-05-23 11:10:00,87.84,87.87,87.62,87.66,26490.066225165563,87.84,87.87,87.62,87.66,26490.0662
2011-05-23 11:20:00,87.68,87.87,87.67,87.77,30832.700032569755,87.68,87.87,87.67,87.77,30832.7
2011-05-23 11:30:00,87.75,87.85,87.62,87.7,32786.88524590164,87.75,87.85,87.62,87.7,32786.8852
2011-05-23 11:40:00,87.69,87.75,87.6,87.65,26381.50037998045,87.69,87.75,87.6,87.65,26381.5004
2011-05-23 11:50:00,87.66,87.79,87.66,87.75,15850.613397025296,87.66,87.79,87.66,87.75,15850.6134
2011-05-23 12:00:00,87.72,87.82,87.7,87.73,26490.066225165563,87.72,87.82,87.7,87.73,26490.0662
2011-05-23 12:10:00,87.74,87.79,87.41,87.63,57431.33210292042,87.74,87.79,87.41,87.63,57431.3321
2011-05-23 12:20:00,87.63,87.86,87.63,87.73,30507.00249701444,87.63,87.86,87.63,87.73,30507.0025
2011-05-23 12:30:00,87.74,87.96,87.73,87.94,16936.271848876346,87.74,87.96,87.73,87.94,16936.2718
2011-05-23 12:40:00,87.95,88.15,87.95,88.13,22255.99826294648,87.95,88.15,87.95,88.13,22255.9983
2011-05-23 12:50:00,88.14,88.14,87.94,87.99,26272.93453479536,88.14,88.14,87.94,87.99,26272.9345
2011-05-23 13:00:00,87.98,87.98,87.91,87.96,15959.1792422104,87.98,87.98,87.91,87.96,15959.1792
2011-05-23 13:10:00,87.96,87.97,87.85,87.87,13896.42818369341,87.96,87.97,87.85,87.87,13896.4282
2011-05-23 13:20:00,87.87,87.92,87.72,87.72,19976.11551405928,87.87,87.92,87.72,87.72,19976.1155
2011-05-23 13:30:00,87.73,87.78,87.45,87.54,63836.7169688416,87.73,87.78,87.45,87.54,63836.717
2011-05-23 13:40:00,87.54,87.72,87.53,87.72,24318.749321463467,87.54,87.72,87.53,87.72,24318.7493
2011-05-23 13:50:00,87.72,87.73,87.62,87.66,23667.35425035284,87.72,87.73,87.62,87.66,23667.3543
2011-05-23 14:00:00,87.67,87.76,87.58,87.62,39735.09933774835,87.67,87.76,87.58,87.62,39735.0993
2011-05-23 14:10:00,87.62,87.63,87.53,87.54,39626.53349256324,87.62,87.63,87.53,87.54,39626.5335
2011-05-23 14:20:00,87.53,87.68,87.5,87.61,23993.05178590816,87.53,87.68,87.5,87.61,23993.0518
2011-05-23 14:30:00,87.59,87.73,87.58,87.7,37889.47996960156,87.59,87.73,87.58,87.7,37889.48
2011-05-23 14:40:00,87.7,87.83,87.69,87.76,27250.02714146129,87.7,87.83,87.69,87.76,27250.0271
2011-05-23 14:50:00,87.74,87.86,87.73,87.77,27032.895451091088,87.74,87.86,87.73,87.77,27032.8955
2011-05-23 15:00:00,87.81,87.91,87.71,87.72,52111.605688850286,87.81,87.91,87.71,87.72,52111.6057
2011-05-23 15:10:00,87.71,87.76,87.67,87.76,45163.39159700358,87.71,87.76,87.67,87.76,45163.3916
2011-05-23 15:20:00,87.76,87.79,87.72,87.73,66442.29725328412,87.76,87.79,87.72,87.73,66442.2973
2011-05-23 15:30:00,87.73,87.76,87.72,87.72,61339.7025295842,87.73,87.76,87.72,87.72,61339.7025
2011-05-23 15:40:00,87.72,87.75,87.67,87.73,63293.88774291608,87.72,87.75,87.67,87.73,63293.8877
2011-05-23 15:50:00,87.73,87.8,87.63,87.79,178156.55194875694,87.73,87.8,87.63,87.79,178156.5519
2011-05-24 09:30:00,87.79,87.88,86.87,87.52,114645.53251547064,87.79,87.88,86.87,87.52,114645.5325
2011-05-24 09:40:00,87.5,87.73,87.36,87.69,56237.10780588427,87.5,87.73,87.36,87.69,56237.1078
2011-05-24 09:50:00,87.7,88.16,87.69,88.06,77081.75008142438,87.7,88.16,87.69,88.06,77081.7501
2011-05-24 10:00:00,88.05,88.16,87.56,87.62,31592.660948865487,88.05,88.16,87.56,87.62,31592.6609
2011-05-24 10:10:00,87.64,87.72,87.5,87.67,30724.13418738465,87.64,87.72,87.5,87.67,30724.1342
2011-05-24 10:20:00,87.72,87.75,87.57,87.69,19867.549668874173,87.72,87.75,87.57,87.69,19867.5497
2011-05-24 10:30:00,87.7,87.71,87.4,87.43,20736.07643035501,87.7,87.71,87.4,87.43,20736.0764
2011-05-24 10:40:00,87.45,87.56,87.24,87.24,23667.35425035284,87.45,87.56,87.24,87.24,23667.3543
2011-05-24 10:50:00,87.26,87.35,87.09,87.14,30615.568342199545,87.26,87.35,87.09,87.14,30615.5683
2011-05-24 11:00:00,87.15,87.34,87.11,87.13,39843.66518293345,87.15,87.34,87.11,87.13,39843.6652
2011-05-24 11:10:00,87.13,87.31,87.12,87.24,23124.52502442732,87.13,87.31,87.12,87.24,23124.525
2011-05-24 11:20:00,87.24,87.27,87.13,87.2,31809.792639235697,87.24,87.27,87.13,87.2,31809.7926
2011-05-24 11:30:00,87.17,87.37,87.17,87.29,17370.535229616762,87.17,87.37,87.17,87.29,17370.5352
2011-05-24 11:40:00,87.31,87.39,87.25,87.37,24427.31516664857,87.31,87.39,87.25,87.37,24427.3152
2011-05-24 11:50:00,87.38,87.54,87.38,87.52,16610.57431332103,87.38,87.54,87.38,87.52,16610.5743
2011-05-24 12:00:00,87.53,87.58,87.47,87.55,26598.632070350668,87.53,87.58,87.47,87.55,26598.6321
2011-05-24 12:10:00,87.54,87.61,87.47,87.52,13787.862338508306,87.54,87.61,87.47,87.52,13787.8623
2011-05-24 12:20:00,87.51,87.55,87.46,87.53,12485.072196287048,87.51,87.55,87.46,87.53,12485.0722
2011-05-24 12:30:00,87.53,87.6,87.46,87.58,10748.018673325372,87.53,87.6,87.46,87.58,10748.0187
2011-05-24 12:40:00,87.58,87.62,87.5,87.53,11399.413744436,87.58,87.62,87.5,87.53,11399.4137
2011-05-24 12:50:00,87.53,87.61,87.52,87.58,11399.413744436,87.53,87.61,87.52,87.58,11399.4137
2011-05-24 13:00:00,87.61,87.7,87.59,87.69,16067.745087395506,87.61,87.7,87.59,87.69,16067.7451
2011-05-24 13:10:00,87.69,87.73,87.63,87.63,13896.42818369341,87.69,87.73,87.63,87.63,13896.4282
2011-05-24 13:20:00,87.62,87.73,87.62,87.71,12593.638041472152,87.62,87.73,87.62,87.71,12593.638
2011-05-24 13:30:00,87.69,87.76,87.58,87.68,19433.28628813376,87.69,87.76,87.58,87.68,19433.2863
2011-05-24 13:40:00,87.68,87.76,87.62,87.71,36369.5581370101,87.68,87.76,87.62,87.71,36369.5581
2011-05-24 13:50:00,87.71,87.82,87.71,87.74,9770.92606665943,87.71,87.82,87.71,87.74,9770.9261
2011-05-24 14:00:00,87.73,87.78,87.64,87.78,22364.564108131584,87.73,87.78,87.64,87.78,22364.5641
2011-05-24 14:10:00,87.77,87.85,87.69,87.85,18130.496145912497,87.77,87.85,87.69,87.85,18130.4961
2011-05-24 14:20:00,87.85,87.89,87.81,87.87,11507.979589621104,87.85,87.89,87.81,87.87,11507.9796
2011-05-24 14:30:00,87.86,87.9,87.84,87.85,18239.0619910976,87.86,87.9,87.84,87.85,18239.062
2011-05-24 14:40:00,87.84,87.95,87.82,87.88,19433.28628813376,87.84,87.95,87.82,87.88,19433.2863
2011-05-24 14:50:00,87.89,87.95,87.85,87.89,15090.652480729565,87.89,87.95,87.85,87.89,15090.6525
2011-05-24 15:00:00,87.9,87.96,87.82,87.82,32026.924329605907,87.9,87.96,87.82,87.82,32026.9243
2011-05-24 15:10:00,87.81,87.87,87.72,87.86,19324.72044294865,87.81,87.87,87.72,87.86,19324.7204
2011-05-24 15:20:00,87.85,87.92,87.79,87.79,18456.19368146781,87.85,87.92,87.79,87.79,18456.1937
2011-05-24 15:30:00,87.79,87.82,87.69,87.69,31158.39756812507,87.79,87.82,87.69,87.69,31158.3976
2011-05-24 15:40:00,87.7,87.72,87.6,87.62,50591.68385625882,87.7,87.72,87.6,87.62,50591.6839
2011-05-24 15:50:00,87.61,87.62,87.32,87.34,177613.72272283142,87.61,87.62,87.32,87.34,177613.7227
2011-05-25 09:30:00,87.08,87.1,85.92,86.43,92606.66594289435,87.08,87.1,85.92,86.43,92606.6659
2011-05-25 09:40:00,86.41,86.69,86.3,86.61,48528.93279774183,86.41,86.69,86.3,86.61,48528.9328
2011-05-25 09:50:00,86.57,86.57,85.96,86.03,99772.01172511128,86.57,86.57,85.96,86.03,99772.0117
2011-05-25 10:00:00,86.07,86.15,85.88,85.93,43317.7722288568,86.07,86.15,85.88,85.93,43317.7722
2011-05-25 10:10:00,85.94,86.14,85.82,86.02,25947.23699924004,85.94,86.14,85.82,86.02,25947.237
2011-05-25 10:20:00,86.01,86.23,85.87,86.09,28878.51481923787,86.01,86.23,85.87,86.09,28878.5148
2011-05-25 10:30:00,86.1,86.56,86.06,86.45,53848.659211811966,86.1,86.56,86.06,86.45,53848.6592
2011-05-25 10:40:00,86.43,86.52,86.26,86.3,18781.891217023127,86.43,86.52,86.26,86.3,18781.8912
2011-05-25 10:50:00,86.33,86.45,86.3,86.33,25947.23699924004,86.33,86.45,86.3,86.33,25947.237
2011-05-25 11:00:00,86.33,86.58,86.3,86.54,23233.09086961242,86.33,86.58,86.3,86.54,23233.0909
2011-05-25 11:10:00,86.55,86.69,86.53,86.63,28878.51481923787,86.55,86.69,86.53,86.63,28878.5148
2011-05-25 11:20:00,86.62,86.97,86.62,86.93,31701.22679405059,86.62,86.97,86.62,86.93,31701.2268
2011-05-25 11:30:00,86.93,87.15,86.9,87.14,28987.08066442297,86.93,87.15,86.9,87.14,28987.0807
2011-05-25 11:40:00,87.11,87.24,87.07,87.15,27467.158831831508,87.11,87.24,87.07,87.15,27467.1588
2011-05-25 11:50:00,87.15,87.21,87.01,87.06,41255.02117033981,87.15,87.21,87.01,87.06,41255.0212
2011-05-25 12:00:00,87.07,87.22,86.94,87.12,37238.08489849094,87.07,87.22,86.94,87.12,37238.0849
2011-05-25 12:10:00,87.1,87.22,87.09,87.11,9228.096840733906,87.1,87.22,87.09,87.11,9228.0968
2011-05-25 12:20:00,87.11,87.2,87.11,87.16,11725.111279991315,87.11,87.2,87.11,87.16,11725.1113
2011-05-25 12:30:00,87.16,87.2,87.09,87.15,17696.232765172077,87.16,87.2,87.09,87.15,17696.2328
2011-05-25 12:40:00,87.15,87.21,87.14,87.16,13787.862338508306,87.15,87.21,87.14,87.16,13787.8623
2011-05-25 12:50:00,87.16,87.28,87.15,87.27,15959.1792422104,87.16,87.28,87.15,87.27,15959.1792
2011-05-25 13:00:00,87.27,87.27,87.14,87.18,14113.55987406362,87.27,87.27,87.14,87.18,14113.5599
2011-05-25 13:10:00,87.17,87.18,87.09,87.17,19107.58875257844,87.17,87.18,87.09,87.17,19107.5888
2011-05-25 13:20:00,87.17,87.18,87.01,87.01,21061.773965910324,87.17,87.18,87.01,87.01,21061.774
2011-05-25 13:30:00,87.0,87.02,86.89,86.91,28444.25143849745,87.0,87.02,86.89,86.91,28444.2514
2011-05-25 13:40:00,86.91,87.03,86.9,86.96,29638.4757355336,86.91,87.03,86.9,86.96,29638.4757
2011-05-25 13:50:00,86.95,86.95,86.83,86.84,14656.389099989145,86.95,86.95,86.83,86.84,14656.3891
2011-05-25 14:00:00,86.83,86.85,86.77,86.8,15090.652480729565,86.83,86.85,86.77,86.8,15090.6525
2011-05-25 14:10:00,86.8,87.02,86.8,86.96,20953.20812072522,86.8,87.02,86.8,86.96,20953.2081
2011-05-25 14:20:00,86.97,87.03,86.94,87.02,15524.915861469985,86.97,87.03,86.94,87.02,15524.9159
2011-05-25 14:30:00,87.01,87.03,86.93,86.97,12702.203886657258,87.01,87.03,86.93,86.97,12702.2039
2011-05-25 14:40:00,86.96,86.96,86.8,86.81,17913.364455542287,86.96,86.96,86.8,86.81,17913.3645
2011-05-25 14:50:00,86.81,86.9,86.75,86.77,19650.417978503963,86.81,86.9,86.75,86.77,19650.418
2011-05-25 15:00:00,86.78,87.01,86.71,86.91,43209.2063836717,86.78,87.01,86.71,86.91,43209.2064
2011-05-25 15:10:00,86.91,87.02,86.9,86.91,35175.333839973944,86.91,87.02,86.9,86.91,35175.3338
2011-05-25 15:20:00,86.91,86.93,86.76,86.78,45923.35251329932,86.91,86.93,86.76,86.78,45923.3525
2011-05-25 15:30:00,86.78,86.79,86.56,86.61,53957.22505699707,86.78,86.79,86.56,86.61,53957.2251
2011-05-25 15:40:00,86.61,86.65,86.5,86.55,59494.08316143741,86.61,86.65,86.5,86.55,59494.0832
2011-05-25 15:50:00,86.54,86.54,86.27,86.28,253609.8143524048,86.54,86.54,86.27,86.28,253609.8144
2011-05-26 09:30:00,85.96,86.24,85.84,85.94,59494.08316143741,85.96,86.24,85.84,85.94,59494.0832
2011-05-26 09:40:00,85.92,86.01,85.47,85.73,121593.74660731734,85.92,86.01,85.47,85.73,121593.7466
2011-05-26 09:50:00,85.71,85.8,85.06,85.06,79253.06698512648,85.71,85.8,85.06,85.06,79253.067
2011-05-26 10:00:00,85.11,85.55,85.02,85.43,45923.35251329932,85.11,85.55,85.02,85.43,45923.3525
2011-05-26 10:10:00,85.41,85.44,85.09,85.23,45163.39159700358,85.41,85.44,85.09,85.23,45163.3916
2011-05-26 10:20:00,85.23,85.39,85.11,85.2,56671.37118662469,85.23,85.39,85.11,85.2,56671.3712
2011-05-26 10:30:00,85.21,85.48,85.16,85.42,31375.52925849528,85.21,85.48,85.16,85.42,31375.5293
2011-05-26 10:40:00,85.42,85.44,85.26,85.31,21387.47150146564,85.42,85.44,85.26,85.31,21387.4715
2011-05-26 10:50:00,85.32,85.38,85.2,85.28,37455.21658886115,85.32,85.38,85.2,85.28,37455.2166
2011-05-26 11:00:00,85.27,85.43,85.25,85.43,41037.889479969606,85.27,85.43,85.25,85.43,41037.8895
2011-05-26 11:10:00,85.41,85.52,85.33,85.5,18999.022907393333,85.41,85.52,85.33,85.5,18999.0229
2011-05-26 11:20:00,85.49,85.49,85.2,85.36,61122.57083921399,85.49,85.49,85.2,85.36,61122.5708
2011-05-26 11:30:00,85.37,85.48,85.29,85.41,21604.60319183585,85.37,85.48,85.29,85.41,21604.6032
2011-05-26 11:40:00,85.43,85.66,85.43,85.64,24210.18347627836,85.43,85.66,85.43,85.64,24210.1835
2011-05-26 11:50:00,85.64,85.76,85.59,85.59,20844.642275540114,85.64,85.76,85.59,85.59,20844.6423
2011-05-26 12:00:00,85.6,85.6,85.43,85.52,24535.88101183368,85.6,85.6,85.43,85.52,24535.881
2011-05-26 12:10:00,85.52,85.63,85.52,85.56,21930.300727391164,85.52,85.63,85.52,85.56,21930.3007
2011-05-26 12:20:00,85.58,85.59,85.44,85.5,26164.368689610248,85.58,85.59,85.44,85.5,26164.3687
2011-05-26 12:30:00,85.51,85.65,85.51,85.64,14982.086635544458,85.51,85.65,85.51,85.64,14982.0866
2011-05-26 12:40:00,85.65,85.75,85.64,85.7,34415.37292367821,85.65,85.75,85.64,85.7,34415.3729
2011-05-26 12:50:00,85.7,85.81,85.67,85.69,43100.640538486594,85.7,85.81,85.67,85.69,43100.6405
2011-05-26 13:00:00,85.7,85.84,85.69,85.76,28118.55390294213,85.7,85.84,85.69,85.76,28118.5539
2011-05-26 13:10:00,85.75,85.77,85.6,85.6,39952.23102811856,85.75,85.77,85.6,85.6,39952.231
2011-05-26 13:20:00,85.6,85.69,85.45,85.63,29855.60742590381,85.6,85.69,85.45,85.63,29855.6074
2011-05-26 13:30:00,85.63,85.69,85.63,85.63,35718.16306589947,85.63,85.69,85.63,85.63,35718.1631
2011-05-26 13:40:00,85.63,85.7,85.61,85.66,31809.792639235697,85.63,85.7,85.61,85.66,31809.7926
2011-05-26 13:50:00,85.66,85.71,85.59,85.67,31266.96341331017,85.66,85.71,85.59,85.67,31266.9634
2011-05-26 14:00:00,85.68,85.77,85.63,85.68,37129.51905330584,85.68,85.77,85.63,85.68,37129.5191
2011-05-26 14:10:00,85.68,85.9,85.68,85.89,26272.93453479536,85.68,85.9,85.68,85.89,26272.9345
2011-05-26 14:20:00,85.89,86.04,85.86,85.97,26381.50037998045,85.89,86.04,85.86,85.97,26381.5004
2011-05-26 14:30:00,85.98,86.1,85.98,86.05,24210.18347627836,85.98,86.1,85.98,86.05,24210.1835
2011-05-26 14:40:00,86.03,86.11,86.02,86.11,26490.066225165563,86.03,86.11,86.02,86.11,26490.0662
2011-05-26 14:50:00,86.11,86.11,86.03,86.07,33221.14862664206,86.11,86.11,86.03,86.07,33221.1486
2011-05-26 15:00:00,86.07,86.16,86.05,86.12,57757.02963847574,86.07,86.16,86.05,86.12,57757.0296
2011-05-26 15:10:00,86.12,86.2,86.05,86.2,79035.93529475627,86.12,86.2,86.05,86.2,79035.9353
2011-05-26 15:20:00,86.2,86.22,86.15,86.17,52003.03984366518,86.2,86.22,86.15,86.17,52003.0398
2011-05-26 15:30:00,86.19,86.21,86.1,86.12,88481.16382586039,86.19,86.21,86.1,86.12,88481.1638
2011-05-26 15:40:00,86.12,86.14,85.92,86.09,119530.99554880036,86.12,86.14,85.92,86.09,119530.9955
2011-05-26 15:50:00,86.1,86.1,85.78,85.92,241450.439691673,86.1,86.1,85.78,85.92,241450.4397
2011-05-27 09:30:00,85.95,86.34,85.86,86.34,44837.69406144827,85.95,86.34,85.86,86.34,44837.6941
2011-05-27 09:40:00,86.37,86.63,86.35,86.47,36043.860601454784,86.37,86.63,86.35,86.47,36043.8606
2011-05-27 09:50:00,86.46,86.55,86.42,86.45,44511.99652589296,86.46,86.55,86.42,86.45,44511.9965
2011-05-27 10:00:00,86.4,86.44,86.24,86.28,59168.385625882096,86.4,86.44,86.24,86.28,59168.3856
2011-05-27 10:10:00,86.27,86.41,86.23,86.41,38106.61165997177,86.27,86.41,86.23,86.41,38106.6117
2011-05-27 10:20:00,86.45,86.51,86.42,86.45,19433.28628813376,86.45,86.51,86.42,86.45,19433.2863
2011-05-27 10:30:00,86.46,86.47,86.42,86.42,9445.228531104114,86.46,86.47,86.42,86.42,9445.2285
2011-05-27 10:40:00,86.43,86.47,86.4,86.45,12267.940505916838,86.43,86.47,86.4,86.45,12267.9405
2011-05-27 10:50:00,86.44,86.45,86.37,86.45,17261.969384431657,86.44,86.45,86.37,86.45,17261.9694
2011-05-27 11:00:00,86.45,86.51,86.36,86.43,36803.82151775052,86.45,86.51,86.36,86.43,36803.8215
2011-05-27 11:10:00,86.43,86.5,86.41,86.48,18890.45706220823,86.43,86.5,86.41,86.48,18890.4571
2011-05-27 11:20:00,86.48,86.51,86.42,86.49,32569.75355553143,86.48,86.51,86.42,86.49,32569.7536
2011-05-27 11:30:00,86.49,86.5,86.43,86.45,20301.8130496146,86.49,86.5,86.43,86.45,20301.813
2011-05-27 11:40:00,86.47,86.48,86.37,86.38,10530.886982955162,86.47,86.48,86.37,86.38,10530.887
2011-05-27 11:50:00,86.39,86.42,86.33,86.37,13136.467267397677,86.39,86.42,86.33,86.37,13136.4673
2011-05-27 12:00:00,86.36,86.37,86.31,86.32,26815.76376072088,86.36,86.37,86.31,86.32,26815.7638
2011-05-27 12:10:00,86.34,86.4,86.33,86.38,11073.716208880687,86.34,86.4,86.33,86.38,11073.7162
2011-05-27 12:20:00,86.4,86.4,86.33,86.35,19433.28628813376,86.4,86.4,86.33,86.35,19433.2863
2011-05-27 12:30:00,86.35,86.38,86.33,86.33,20844.642275540114,86.35,86.38,86.33,86.33,20844.6423
2011-05-27 12:40:00,86.33,86.37,86.28,86.34,19324.72044294865,86.33,86.37,86.28,86.34,19324.7204
2011-05-27 12:50:00,86.35,86.35,86.31,86.33,14439.257409618936,86.35,86.35,86.31,86.33,14439.2574
2011-05-27 13:00:00,86.33,86.37,86.32,86.34,8359.570079253068,86.33,86.37,86.32,86.34,8359.5701
2011-05-27 13:10:00,86.34,86.34,86.29,86.3,23450.22255998263,86.34,86.34,86.29,86.3,23450.2226
2011-05-27 13:20:00,86.3,86.33,86.29,86.31,14004.994028878516,86.3,86.33,86.29,86.31,14004.994
2011-05-27 13:30:00,86.31,86.32,86.29,86.29,31375.52925849528,86.31,86.32,86.29,86.29,31375.5293
2011-05-27 13:40:00,86.29,86.29,85.99,86.05,59276.9514710672,86.29,86.29,85.99,86.05,59276.9515
2011-05-27 13:50:00,86.05,86.08,86.0,86.02,17587.666919986972,86.05,86.08,86.0,86.02,17587.6669
2011-05-27 14:00:00,86.01,86.06,85.94,86.0,54608.6201281077,86.01,86.06,85.94,86.0,54608.6201
2011-05-27 14:10:00,85.99,86.04,85.86,85.9,48311.801107371626,85.99,86.04,85.86,85.9,48311.8011
2011-05-27 14:20:00,85.9,85.9,85.72,85.74,18999.022907393333,85.9,85.9,85.72,85.74,18999.0229
2011-05-27 14:30:00,85.73,85.81,85.72,85.8,14113.55987406362,85.73,85.81,85.72,85.8,14113.5599
2011-05-27 14:40:00,85.81,85.83,85.7,85.73,26381.50037998045,85.81,85.83,85.7,85.73,26381.5004
2011-05-27 14:50:00,85.73,85.82,85.69,85.77,17696.232765172077,85.73,85.82,85.69,85.77,17696.2328
2011-05-27 15:00:00,85.78,85.85,85.73,85.85,23775.920095537946,85.78,85.85,85.73,85.85,23775.9201
2011-05-27 15:10:00,85.86,85.95,85.86,85.94,23558.788405167736,85.86,85.95,85.86,85.94,23558.7884
2011-05-27 15:20:00,85.95,85.98,85.88,85.94,39192.27011182282,85.95,85.98,85.88,85.94,39192.2701
2011-05-27 15:30:00,85.95,86.04,85.9,86.0,52545.86906959071,85.95,86.04,85.9,86.0,52545.8691
2011-05-27 15:40:00,85.99,86.02,85.93,86.01,58625.55639995658,85.99,86.02,85.93,86.01,58625.5564
2011-05-27 15:50:00,86.0,86.02,85.86,85.86,151666.48572359135,86.0,86.02,85.86,85.86,151666.4857
2011-05-31 09:30:00,86.55,86.63,86.21,86.53,98252.0898925198,86.55,86.63,86.21,86.53,98252.0899
2011-05-31 09:40:00,86.56,86.57,85.88,86.07,68396.482466616,86.56,86.57,85.88,86.07,68396.4825
2011-05-31 09:50:00,86.07,86.1,85.94,85.94,48746.06448811204,86.07,86.1,85.94,85.94,48746.0645
2011-05-31 10:00:00,85.99,86.08,85.85,85.88,36803.82151775052,85.99,86.08,85.85,85.88,36803.8215
2011-05-31 10:10:00,85.89,85.96,85.74,85.78,34958.202149603734,85.89,85.96,85.74,85.78,34958.2021
2011-05-31 10:20:00,85.79,86.01,85.74,85.98,40603.62609922919,85.79,86.01,85.74,85.98,40603.6261
2011-05-31 10:30:00,85.96,86.16,85.94,86.1,29421.344045163394,85.96,86.16,85.94,86.1,29421.344
2011-05-31 10:40:00,86.1,86.22,86.1,86.18,29964.173271088915,86.1,86.22,86.1,86.18,29964.1733
2011-05-31 10:50:00,86.18,86.34,86.07,86.23,68722.18000217131,86.18,86.34,86.07,86.23,68722.18
2011-05-31 11:00:00,86.23,86.28,86.15,86.19,61556.834219954406,86.23,86.28,86.15,86.19,61556.8342
2011-05-31 11:10:00,86.16,86.34,86.13,86.31,48094.669417001416,86.16,86.34,86.13,86.31,48094.6694
2011-05-31 11:20:00,86.32,86.32,86.1,86.2,27032.895451091088,86.32,86.32,86.1,86.2,27032.8955
2011-05-31 11:30:00,86.19,86.57,86.18,86.55,44620.562371078064,86.19,86.57,86.18,86.55,44620.5624
2011-05-31 11:40:00,86.55,86.63,86.45,86.55,28552.817283682554,86.55,86.63,86.45,86.55,28552.8173
2011-05-31 11:50:00,86.56,86.63,86.55,86.57,38866.57257626751,86.56,86.63,86.55,86.57,38866.5726
2011-05-31 12:00:00,86.58,86.58,86.44,86.52,24427.31516664857,86.58,86.58,86.44,86.52,24427.3152
2011-05-31 12:10:00,86.52,86.56,86.51,86.54,13462.164802952992,86.52,86.56,86.51,86.54,13462.1648
2011-05-31 12:20:00,86.53,86.56,86.27,86.43,116382.58603843232,86.53,86.56,86.27,86.43,116382.586
2011-05-31 12:30:00,86.41,86.45,86.28,86.43,40712.19194441429,86.41,86.45,86.28,86.43,40712.1919
2011-05-31 12:40:00,86.39,86.45,86.29,86.38,31375.52925849528,86.39,86.45,86.29,86.38,31375.5293
2011-05-31 12:50:00,86.34,86.55,86.33,86.55,15307.784171099773,86.34,86.55,86.33,86.55,15307.7842
2011-05-31 13:00:00,86.55,86.68,86.55,86.68,18021.930300727392,86.55,86.68,86.55,86.68,18021.9303
2011-05-31 13:10:00,86.68,86.85,86.67,86.85,21821.73488220606,86.68,86.85,86.67,86.85,21821.7349
2011-05-31 13:20:00,86.84,86.85,86.71,86.72,14764.95494517425,86.84,86.85,86.71,86.72,14764.9549
2011-05-31 13:30:00,86.71,86.74,86.7,86.71,13027.901422212572,86.71,86.74,86.7,86.71,13027.9014
2011-05-31 13:40:00,86.7,86.76,86.62,86.72,15742.04755184019,86.7,86.76,86.62,86.72,15742.0476
2011-05-31 13:50:00,86.68,86.8,86.68,86.73,11507.979589621104,86.68,86.8,86.68,86.73,11507.9796
2011-05-31 14:00:00,86.73,86.86,86.72,86.85,36803.82151775052,86.73,86.86,86.72,86.85,36803.8215
2011-05-31 14:10:00,86.85,86.92,86.85,86.92,31701.22679405059,86.85,86.92,86.85,86.92,31701.2268
2011-05-31 14:20:00,86.91,86.93,86.87,86.87,22255.99826294648,86.91,86.93,86.87,86.87,22255.9983
2011-05-31 14:30:00,86.87,86.89,86.82,86.83,13679.296493323202,86.87,86.89,86.82,86.83,13679.2965
2011-05-31 14:40:00,86.83,86.91,86.82,86.85,30941.26587775486,86.83,86.91,86.82,86.85,30941.2659
2011-05-31 14:50:00,86.83,86.88,86.81,86.87,18347.627836282707,86.83,86.88,86.81,86.87,18347.6278
2011-05-31 15:00:00,86.87,86.87,86.73,86.74,34306.807078493104,86.87,86.87,86.73,86.74,34306.8071
2011-05-31 15:10:00,86.74,86.85,86.74,86.82,58082.72717403105,86.74,86.85,86.74,86.82,58082.7272
2011-05-31 15:20:00,86.82,87.0,86.81,86.99,68830.74584735642,86.82,87.0,86.81,86.99,68830.7458
2011-05-31 15:30:00,87.0,87.03,86.96,87.02,65465.20464661818,87.0,87.03,86.96,87.02,65465.2046
2011-05-31 15:40:00,87.03,87.3,87.02,87.28,118879.60047768972,87.03,87.3,87.02,87.28,118879.6005
2011-05-31 15:50:00,87.29,87.29,86.97,87.26,264032.1354901748,87.29,87.29,86.97,87.26,264032.1355
2011-06-01 09:30:00,86.91,87.03,86.36,86.46,88264.03213549018,86.91,87.03,86.36,86.46,88264.0321
2011-06-01 09:40:00,86.49,86.76,86.49,86.64,89458.25643252634,86.49,86.76,86.49,86.64,89458.2564
2011-06-01 09:50:00,86.63,86.81,86.52,86.52,32895.45109108675,86.63,86.81,86.52,86.52,32895.4511
2011-06-01 10:00:00,86.51,86.54,86.23,86.35,46140.484203669526,86.51,86.54,86.23,86.35,46140.4842
2011-06-01 10:10:00,86.35,86.46,86.21,86.46,36912.38736293562,86.35,86.46,86.21,86.46,36912.3874
2011-06-01 10:20:00,86.45,86.69,86.38,86.68,50917.38139181414,86.45,86.69,86.38,86.68,50917.3814
2011-06-01 10:30:00,86.68,86.88,86.68,86.85,32895.45109108675,86.68,86.88,86.68,86.85,32895.4511
2011-06-01 10:40:00,86.85,86.99,86.63,86.64,58625.55639995658,86.85,86.99,86.63,86.64,58625.5564
2011-06-01 10:50:00,86.65,86.72,86.48,86.72,33329.71447182717,86.65,86.72,86.48,86.72,33329.7145
2011-06-01 11:00:00,86.71,86.95,86.68,86.95,27250.02714146129,86.71,86.95,86.68,86.95,27250.0271
2011-06-01 11:10:00,86.96,87.01,86.81,86.9,19650.417978503963,86.96,87.01,86.81,86.9,19650.418
2011-06-01 11:20:00,86.9,87.06,86.84,86.87,25295.84192812941,86.9,87.06,86.84,86.87,25295.8419
2011-06-01 11:30:00,86.87,86.87,86.63,86.65,21604.60319183585,86.87,86.87,86.63,86.65,21604.6032
2011-06-01 11:40:00,86.64,86.76,86.58,86.58,36912.38736293562,86.64,86.76,86.58,86.58,36912.3874
2011-06-01 11:50:00,86.57,86.78,86.56,86.76,28009.98805775703,86.57,86.78,86.56,86.76,28009.9881
2011-06-01 12:00:00,86.76,86.83,86.57,86.62,37346.65074367605,86.76,86.83,86.57,86.62,37346.6507
2011-06-01 12:10:00,86.64,86.65,86.56,86.61,35392.465530344154,86.64,86.65,86.56,86.61,35392.4655
2011-06-01 12:20:00,86.61,86.64,86.43,86.43,22038.86657257627,86.61,86.64,86.43,86.43,22038.8666
2011-06-01 12:30:00,86.43,86.66,86.41,86.66,25078.7102377592,86.43,86.66,86.41,86.66,25078.7102
2011-06-01 12:40:00,86.67,86.69,86.58,86.62,18347.627836282707,86.67,86.69,86.58,86.62,18347.6278
2011-06-01 12:50:00,86.64,86.69,86.59,86.69,28118.55390294213,86.64,86.69,86.59,86.69,28118.5539
2011-06-01 13:00:00,86.71,86.73,86.62,86.68,21278.90565628053,86.71,86.73,86.62,86.68,21278.9057
2011-06-01 13:10:00,86.68,86.69,86.43,86.47,18239.0619910976,86.68,86.69,86.43,86.47,18239.062
2011-06-01 13:20:00,86.48,86.5,86.33,86.35,48203.23526218652,86.48,86.5,86.33,86.35,48203.2353
2011-06-01 13:30:00,86.34,86.53,86.26,86.53,28335.685593312344,86.34,86.53,86.26,86.53,28335.6856
2011-06-01 13:40:00,86.5,86.61,86.46,86.53,29529.9098903485,86.5,86.61,86.46,86.53,29529.9099
2011-06-01 13:50:00,86.53,86.63,86.45,86.62,34741.070459233524,86.53,86.63,86.45,86.62,34741.0705
2011-06-01 14:00:00,86.6,86.61,86.5,86.5,16176.31093258061,86.6,86.61,86.5,86.5,16176.3109
2011-06-01 14:10:00,86.51,86.56,86.44,86.56,31049.831722939965,86.51,86.56,86.44,86.56,31049.8317
2011-06-01 14:20:00,86.56,86.56,86.38,86.41,28335.685593312344,86.56,86.56,86.38,86.41,28335.6856
2011-06-01 14:30:00,86.38,86.6,86.28,86.59,61122.57083921399,86.38,86.6,86.28,86.59,61122.5708
2011-06-01 14:40:00,86.59,86.66,86.47,86.56,49614.59124959288,86.59,86.66,86.47,86.56,49614.5912
2011-06-01 14:50:00,86.55,86.64,86.44,86.49,30724.13418738465,86.55,86.64,86.44,86.49,30724.1342
2011-06-01 15:00:00,86.47,86.49,86.34,86.34,36260.992291824994,86.47,86.49,86.34,86.34,36260.9923
2011-06-01 15:10:00,86.34,86.37,86.21,86.23,33004.01693627185,86.34,86.37,86.21,86.23,33004.0169
2011-06-01 15:20:00,86.23,86.24,86.06,86.14,38432.30919552709,86.23,86.24,86.06,86.14,38432.3092
2011-06-01 15:30:00,86.15,86.27,86.11,86.13,34849.63630441863,86.15,86.27,86.11,86.13,34849.6363
2011-06-01 15:40:00,86.12,86.13,85.85,85.91,77841.71099772012,86.12,86.13,85.85,85.91,77841.711
2011-06-01 15:50:00,85.92,86.08,85.83,85.83,203669.52556725653,85.92,86.08,85.83,85.83,203669.5256
2011-06-02 09:30:00,86.04,86.27,85.67,85.86,73933.34057105635,86.04,86.27,85.67,85.86,73933.3406
2011-06-02 09:40:00,85.86,85.99,85.7,85.75,23124.52502442732,85.86,85.99,85.7,85.75,23124.525
2011-06-02 09:50:00,85.75,86.25,85.74,86.25,23015.95917924221,85.75,86.25,85.74,86.25,23015.9592
2011-06-02 10:00:00,86.31,86.6,86.29,86.58,37129.51905330584,86.31,86.6,86.29,86.58,37129.5191
2011-06-02 10:10:00,86.57,86.72,86.55,86.65,25621.539463684727,86.57,86.72,86.55,86.65,25621.5395
2011-06-02 10:20:00,86.62,86.66,86.5,86.65,22690.261643686896,86.62,86.66,86.5,86.65,22690.2616
2011-06-02 10:30:00,86.66,86.68,86.57,86.63,25078.7102377592,86.66,86.68,86.57,86.63,25078.7102
2011-06-02 10:40:00,86.63,86.74,86.61,86.68,21821.73488220606,86.63,86.74,86.61,86.68,21821.7349
2011-06-02 10:50:00,86.68,86.75,86.58,86.74,15850.613397025296,86.68,86.75,86.58,86.74,15850.6134
2011-06-02 11:00:00,86.73,86.85,86.7,86.75,24970.144392574097,86.73,86.85,86.7,86.75,24970.1444
2011-06-02 11:10:00,86.75,87.02,86.73,87.01,41797.85039626533,86.75,87.02,86.73,87.01,41797.8504
2011-06-02 11:20:00,87.01,87.12,86.98,87.11,52654.43491477581,87.01,87.12,86.98,87.11,52654.4349
2011-06-02 11:30:00,87.11,87.13,86.91,87.01,29204.212354793184,87.11,87.13,86.91,87.01,29204.2124
2011-06-02 11:40:00,87.01,87.03,86.76,86.79,51025.94723699924,87.01,87.03,86.76,86.79,51025.9472
2011-06-02 11:50:00,86.8,87.04,86.8,87.04,24861.578547388992,86.8,87.04,86.8,87.04,24861.5785
2011-06-02 12:00:00,87.03,87.04,86.92,86.95,18456.19368146781,87.03,87.04,86.92,86.95,18456.1937
2011-06-02 12:10:00,86.94,87.03,86.91,87.03,15742.04755184019,86.94,87.03,86.91,87.03,15742.0476
2011-06-02 12:20:00,87.03,87.11,86.99,87.1,34089.675388122894,87.03,87.11,86.99,87.1,34089.6754
2011-06-02 12:30:00,87.1,87.1,87.03,87.06,46031.91835848442,87.1,87.1,87.03,87.06,46031.9184
2011-06-02 12:40:00,87.04,87.19,86.96,87.11,20084.681359244383,87.04,87.19,86.96,87.11,20084.6814
2011-06-02 12:50:00,87.13,87.44,87.12,87.42,39735.09933774835,87.13,87.44,87.12,87.42,39735.0993
2011-06-02 13:00:00,87.43,87.55,87.41,87.45,52763.00075996092,87.43,87.55,87.41,87.45,52763.0008
2011-06-02 13:10:00,87.47,87.51,87.35,87.48,28987.08066442297,87.47,87.51,87.35,87.48,28987.0807
2011-06-02 13:20:00,87.5,87.58,87.47,87.53,28661.38312886766,87.5,87.58,87.47,87.53,28661.3831
2011-06-02 13:30:00,87.53,87.62,87.51,87.62,40929.3236347845,87.53,87.62,87.51,87.62,40929.3236
2011-06-02 13:40:00,87.61,87.73,87.61,87.7,28009.98805775703,87.61,87.73,87.61,87.7,28009.9881
2011-06-02 13:50:00,87.69,87.88,87.66,87.86,24318.749321463467,87.69,87.88,87.66,87.86,24318.7493
2011-06-02 14:00:00,87.87,87.88,87.73,87.75,28444.25143849745,87.87,87.88,87.73,87.75,28444.2514
2011-06-02 14:10:00,87.75,87.9,87.65,87.69,32461.187710346327,87.75,87.9,87.65,87.69,32461.1877
2011-06-02 14:20:00,87.69,87.73,87.61,87.73,29747.041580718706,87.69,87.73,87.61,87.73,29747.0416
2011-06-02 14:30:00,87.73,87.98,87.69,87.86,32135.49017479101,87.73,87.98,87.69,87.86,32135.4902
2011-06-02 14:40:00,87.87,87.91,87.79,87.88,27358.592986646403,87.87,87.91,87.79,87.88,27358.593
2011-06-02 14:50:00,87.9,87.95,87.85,87.86,46249.05004885463,87.9,87.95,87.85,87.86,46249.05
2011-06-02 15:00:00,87.88,87.88,87.73,87.73,61991.097600694826,87.88,87.88,87.73,87.73,61991.0976
2011-06-02 15:10:00,87.73,87.74,87.53,87.54,61882.53175550972,87.73,87.74,87.53,87.54,61882.5318
2011-06-02 15:20:00,87.54,87.62,87.38,87.44,60579.74161328846,87.54,87.62,87.38,87.44,60579.7416
2011-06-02 15:30:00,87.45,87.55,87.43,87.47,75236.13071327761,87.45,87.55,87.43,87.47,75236.1307
2011-06-02 15:40:00,87.48,87.69,87.48,87.69,69916.40429920747,87.48,87.69,87.48,87.69,69916.4043
2011-06-02 15:50:00,87.68,87.85,87.62,87.66,334599.9348604929,87.68,87.85,87.62,87.66,334599.9349
2011-06-03 09:30:00,86.61,87.01,86.14,86.51,82618.60818586472,86.61,87.01,86.14,86.51,82618.6082
2011-06-03 09:40:00,86.47,86.82,86.19,86.75,57539.89794810553,86.47,86.82,86.19,86.75,57539.8979
2011-06-03 09:50:00,86.75,87.84,86.6,87.71,108131.58180436437,86.75,87.84,86.6,87.71,108131.5818
2011-06-03 10:00:00,87.76,88.06,87.35,87.56,80664.42297253285,87.76,88.06,87.35,87.56,80664.423
2011-06-03 10:10:00,87.56,87.84,87.51,87.52,54825.75181847791,87.56,87.84,87.51,87.52,54825.7518
2011-06-03 10:20:00,87.51,88.42,87.45,88.27,84138.5300184562,87.51,88.42,87.45,88.27,84138.53
2011-06-03 10:30:00,88.25,88.5,88.08,88.43,78710.23775920096,88.25,88.5,88.08,88.43,78710.2378
2011-06-03 10:40:00,88.41,88.5,88.33,88.43,51134.51308218435,88.41,88.5,88.33,88.43,51134.5131
2011-06-03 10:50:00,88.43,88.5,88.16,88.26,44729.12821626317,88.43,88.5,88.16,88.26,44729.1282
2011-06-03 11:00:00,88.25,88.27,88.0,88.13,44186.29899033765,88.25,88.27,88.0,88.13,44186.299
2011-06-03 11:10:00,88.11,88.14,87.94,87.94,17587.666919986972,88.11,88.14,87.94,87.94,17587.6669
2011-06-03 11:20:00,87.93,88.06,87.87,87.92,21604.60319183585,87.93,88.06,87.87,87.92,21604.6032
2011-06-03 11:30:00,87.92,87.98,87.69,87.69,13679.296493323202,87.92,87.98,87.69,87.69,13679.2965
2011-06-03 11:40:00,87.67,87.85,87.63,87.82,22907.393334057106,87.67,87.85,87.63,87.82,22907.3933
2011-06-03 11:50:00,87.83,88.01,87.81,87.89,16827.70600369124,87.83,88.01,87.81,87.89,16827.706
2011-06-03 12:00:00,87.94,88.07,87.94,87.99,11833.67712517642,87.94,88.07,87.94,87.99,11833.6771
2011-06-03 12:10:00,87.95,87.95,87.8,87.94,7708.175008142439,87.95,87.95,87.8,87.94,7708.175
2011-06-03 12:20:00,87.97,87.97,87.83,87.83,16610.57431332103,87.97,87.97,87.83,87.83,16610.5743
2011-06-03 12:30:00,87.83,87.9,87.76,87.9,15090.652480729565,87.83,87.9,87.76,87.9,15090.6525
2011-06-03 12:40:00,87.9,87.95,87.79,87.93,9770.92606665943,87.9,87.95,87.79,87.93,9770.9261
2011-06-03 12:50:00,87.94,87.96,87.75,87.78,13570.730648138097,87.94,87.96,87.75,87.78,13570.7306
2011-06-03 13:00:00,87.79,87.89,87.75,87.86,13679.296493323202,87.79,87.89,87.75,87.86,13679.2965
2011-06-03 13:10:00,87.84,87.85,87.74,87.78,7925.306698512648,87.84,87.85,87.74,87.78,7925.3067
2011-06-03 13:20:00,87.77,87.82,87.74,87.74,11833.67712517642,87.77,87.82,87.74,87.74,11833.6771
2011-06-03 13:30:00,87.73,87.77,87.64,87.65,14764.95494517425,87.73,87.77,87.64,87.65,14764.9549
2011-06-03 13:40:00,87.65,87.73,87.59,87.71,13896.42818369341,87.65,87.73,87.59,87.71,13896.4282
2011-06-03 13:50:00,87.71,87.71,87.47,87.5,19541.85213331886,87.71,87.71,87.47,87.5,19541.8521
2011-06-03 14:00:00,87.46,87.53,87.38,87.46,20953.20812072522,87.46,87.53,87.38,87.46,20953.2081
2011-06-03 14:10:00,87.45,87.7,87.45,87.68,15850.613397025296,87.45,87.7,87.45,87.68,15850.6134
2011-06-03 14:20:00,87.66,87.68,87.55,87.58,12267.940505916838,87.66,87.68,87.55,87.58,12267.9405
2011-06-03 14:30:00,87.57,87.6,87.42,87.43,19324.72044294865,87.57,87.6,87.42,87.43,19324.7204
2011-06-03 14:40:00,87.46,87.58,87.43,87.57,16827.70600369124,87.46,87.58,87.43,87.57,16827.706
2011-06-03 14:50:00,87.57,87.63,87.43,87.5,30289.87080664423,87.57,87.63,87.43,87.5,30289.8708
2011-06-03 15:00:00,87.46,87.51,87.05,87.05,51460.21061773966,87.46,87.51,87.05,87.05,51460.2106
2011-06-03 15:10:00,87.02,87.05,86.92,86.92,29747.041580718706,87.02,87.05,86.92,86.92,29747.0416
2011-06-03 15:20:00,86.92,87.0,86.91,86.98,26707.197915535773,86.92,87.0,86.91,86.98,26707.1979
2011-06-03 15:30:00,87.01,87.25,87.0,87.23,33221.14862664206,87.01,87.25,87.0,87.23,33221.1486
2011-06-03 15:40:00,87.23,87.28,87.06,87.17,37020.95320812073,87.23,87.28,87.06,87.17,37020.9532
2011-06-03 15:50:00,87.15,87.17,86.95,86.95,98469.22158289002,87.15,87.17,86.95,86.95,98469.2216
2011-06-06 09:30:00,86.37,86.9,86.36,86.69,40060.79687330366,86.37,86.9,86.36,86.69,40060.7969
2011-06-06 09:40:00,86.68,86.9,86.58,86.81,40929.3236347845,86.68,86.9,86.58,86.81,40929.3236
2011-06-06 09:50:00,86.82,86.89,86.72,86.8,16827.70600369124,86.82,86.89,86.72,86.8,16827.706
2011-06-06 10:00:00,86.79,86.88,86.58,86.69,19758.98382368907,86.79,86.88,86.58,86.69,19758.9838
2011-06-06 10:10:00,86.69,87.23,86.67,86.97,41689.28455108023,86.69,87.23,86.67,86.97,41689.2846
2011-06-06 10:20:00,86.98,87.14,86.86,87.02,16067.745087395506,86.98,87.14,86.86,87.02,16067.7451
2011-06-06 10:30:00,87.02,87.12,86.98,87.08,27358.592986646403,87.02,87.12,86.98,87.08,27358.593
2011-06-06 10:40:00,87.07,87.08,86.94,87.02,25621.539463684727,87.07,87.08,86.94,87.02,25621.5395
2011-06-06 10:50:00,87.0,87.06,86.73,86.81,23667.35425035284,87.0,87.06,86.73,86.81,23667.3543
2011-06-06 11:00:00,86.8,86.95,86.74,86.86,11399.413744436,86.8,86.95,86.74,86.86,11399.4137
2011-06-06 11:10:00,86.82,86.89,86.69,86.86,32026.924329605907,86.82,86.89,86.69,86.86,32026.9243
2011-06-06 11:20:00,86.86,87.01,86.86,86.87,13027.901422212572,86.86,87.01,86.86,86.87,13027.9014
2011-06-06 11:30:00,86.86,86.88,86.74,86.75,46466.18173922484,86.86,86.88,86.74,86.75,46466.1817
2011-06-06 11:40:00,86.76,86.76,86.65,86.65,16719.140158506136,86.76,86.76,86.65,86.65,16719.1402
2011-06-06 11:50:00,86.67,86.69,86.62,86.65,14439.257409618936,86.67,86.69,86.62,86.65,14439.2574
2011-06-06 12:00:00,86.63,86.66,86.35,86.56,59276.9514710672,86.63,86.66,86.35,86.56,59276.9515
2011-06-06 12:10:00,86.56,86.63,86.55,86.58,11507.979589621104,86.56,86.63,86.55,86.58,11507.9796
2011-06-06 12:20:00,86.57,86.67,86.55,86.64,22907.393334057106,86.57,86.67,86.55,86.64,22907.3933
2011-06-06 12:30:00,86.63,86.64,86.54,86.6,31049.831722939965,86.63,86.64,86.54,86.6,31049.8317
2011-06-06 12:40:00,86.6,86.61,86.33,86.33,13027.901422212572,86.6,86.61,86.33,86.33,13027.9014
2011-06-06 12:50:00,86.33,86.45,86.33,86.4,21061.773965910324,86.33,86.45,86.33,86.4,21061.774
2011-06-06 13:00:00,86.4,86.51,86.35,86.51,15090.652480729565,86.4,86.51,86.35,86.51,15090.6525
2011-06-06 13:10:00,86.51,86.72,86.5,86.68,22581.69579850179,86.51,86.72,86.5,86.68,22581.6958
2011-06-06 13:20:00,86.69,86.69,86.48,86.49,12267.940505916838,86.69,86.69,86.48,86.49,12267.9405
2011-06-06 13:30:00,86.48,86.5,86.35,86.44,14656.389099989145,86.48,86.5,86.35,86.44,14656.3891
2011-06-06 13:40:00,86.43,86.43,86.09,86.21,45923.35251329932,86.43,86.43,86.09,86.21,45923.3525
2011-06-06 13:50:00,86.22,86.28,86.12,86.14,17044.837694061447,86.22,86.28,86.12,86.14,17044.8377
2011-06-06 14:00:00,86.13,86.25,86.09,86.25,14330.69156443383,86.13,86.25,86.09,86.25,14330.6916
2011-06-06 14:10:00,86.25,86.33,86.18,86.19,18999.022907393333,86.25,86.33,86.18,86.19,18999.0229
2011-06-06 14:20:00,86.21,86.26,86.13,86.15,19867.549668874173,86.21,86.26,86.13,86.15,19867.5497
2011-06-06 14:30:00,86.13,86.23,86.08,86.15,19541.85213331886,86.13,86.23,86.08,86.15,19541.8521
2011-06-06 14:40:00,86.15,86.19,86.0,86.01,17696.232765172077,86.15,86.19,86.0,86.01,17696.2328
2011-06-06 14:50:00,86.08,86.08,85.84,85.86,41146.45532515471,86.08,86.08,85.84,85.86,41146.4553
2011-06-06 15:00:00,85.86,85.96,85.85,85.89,62099.66344587993,85.86,85.96,85.85,85.89,62099.6634
2011-06-06 15:10:00,85.89,85.99,85.81,85.99,49180.32786885246,85.89,85.99,85.81,85.99,49180.3279
2011-06-06 15:20:00,85.98,86.09,85.93,86.03,50917.38139181414,85.98,86.09,85.93,86.03,50917.3814
2011-06-06 15:30:00,86.05,86.15,86.01,86.13,43426.33807404191,86.05,86.15,86.01,86.13,43426.3381
2011-06-06 15:40:00,86.13,86.35,86.1,86.12,62099.66344587993,86.13,86.35,86.1,86.12,62099.6634
2011-06-06 15:50:00,86.12,86.12,85.76,85.79,175985.23504505484,86.12,86.12,85.76,85.79,175985.235
2011-06-07 09:30:00,86.14,86.45,85.28,85.39,50048.8546303333,86.14,86.45,85.28,85.39,50048.8546
2011-06-07 09:40:00,85.38,86.28,85.38,86.1,30289.87080664423,85.38,86.28,85.38,86.1,30289.8708
2011-06-07 09:50:00,86.04,86.17,85.83,86.07,36152.42644663989,86.04,86.17,85.83,86.07,36152.4264
2011-06-07 10:00:00,86.08,86.35,86.05,86.33,23667.35425035284,86.08,86.35,86.05,86.33,23667.3543
2011-06-07 10:10:00,86.33,86.62,86.27,86.58,16719.140158506136,86.33,86.62,86.27,86.58,16719.1402
2011-06-07 10:20:00,86.58,86.59,86.38,86.41,22581.69579850179,86.58,86.59,86.38,86.41,22581.6958
2011-06-07 10:30:00,86.41,86.53,86.35,86.5,17261.969384431657,86.41,86.53,86.35,86.5,17261.9694
2011-06-07 10:40:00,86.51,86.57,86.35,86.46,19216.154597763543,86.51,86.57,86.35,86.46,19216.1546
2011-06-07 10:50:00,86.47,86.54,86.4,86.44,19650.417978503963,86.47,86.54,86.4,86.44,19650.418
2011-06-07 11:00:00,86.4,86.44,86.23,86.33,59385.51731625231,86.4,86.44,86.23,86.33,59385.5173
2011-06-07 11:10:00,86.36,86.5,86.31,86.5,22473.12995331669,86.36,86.5,86.31,86.5,22473.13
2011-06-07 11:20:00,86.51,86.62,86.45,86.47,19216.154597763543,86.51,86.62,86.45,86.47,19216.1546
2011-06-07 11:30:00,86.45,86.5,86.27,86.27,25295.84192812941,86.45,86.5,86.27,86.27,25295.8419
2011-06-07 11:40:00,86.27,86.35,86.25,86.28,13245.033112582782,86.27,86.35,86.25,86.28,13245.0331
2011-06-07 11:50:00,86.28,86.43,86.24,86.43,18130.496145912497,86.28,86.43,86.24,86.43,18130.4961
2011-06-07 12:00:00,86.43,86.45,86.33,86.36,13679.296493323202,86.43,86.45,86.33,86.36,13679.2965
2011-06-07 12:10:00,86.37,86.46,86.36,86.36,13245.033112582782,86.37,86.46,86.36,86.36,13245.0331
2011-06-07 12:20:00,86.39,86.44,86.36,86.44,10856.584518510475,86.39,86.44,86.36,86.44,10856.5845
2011-06-07 12:30:00,86.44,86.45,86.36,86.36,8359.570079253068,86.44,86.45,86.36,86.36,8359.5701
2011-06-07 12:40:00,86.37,86.41,86.35,86.36,14113.55987406362,86.37,86.41,86.35,86.36,14113.5599
2011-06-07 12:50:00,86.37,86.4,86.31,86.4,20084.681359244383,86.37,86.4,86.31,86.4,20084.6814
2011-06-07 13:00:00,86.42,86.45,86.41,86.43,16284.876777765716,86.42,86.45,86.41,86.43,16284.8768
2011-06-07 13:10:00,86.43,86.46,86.41,86.45,14873.520790359353,86.43,86.46,86.41,86.45,14873.5208
2011-06-07 13:20:00,86.44,86.46,86.36,86.37,17261.969384431657,86.44,86.46,86.36,86.37,17261.9694
2011-06-07 13:30:00,86.38,86.41,86.29,86.3,31918.3584844208,86.38,86.41,86.29,86.3,31918.3585
2011-06-07 13:40:00,86.32,86.34,86.21,86.21,17913.364455542287,86.32,86.34,86.21,86.21,17913.3645
2011-06-07 13:50:00,86.21,86.29,86.21,86.25,11725.111279991315,86.21,86.29,86.21,86.25,11725.1113
2011-06-07 14:00:00,86.25,86.39,86.25,86.38,15524.915861469985,86.25,86.39,86.25,86.38,15524.9159
2011-06-07 14:10:00,86.39,86.54,86.3,86.48,57214.20041255021,86.39,86.54,86.3,86.48,57214.2004
2011-06-07 14:20:00,86.49,86.49,86.37,86.45,8251.004234067963,86.49,86.49,86.37,86.45,8251.0042
2011-06-07 14:30:00,86.43,86.45,86.35,86.36,16936.271848876346,86.43,86.45,86.35,86.36,16936.2718
2011-06-07 14:40:00,86.35,86.43,86.33,86.41,18890.45706220823,86.35,86.43,86.33,86.41,18890.4571
2011-06-07 14:50:00,86.41,86.42,86.33,86.39,16719.140158506136,86.41,86.42,86.33,86.39,16719.1402
2011-06-07 15:00:00,86.39,86.42,86.34,86.35,14764.95494517425,86.39,86.42,86.34,86.35,14764.9549
2011-06-07 15:10:00,86.34,86.39,86.31,86.34,20736.07643035501,86.34,86.39,86.31,86.34,20736.0764
2011-06-07 15:20:00,86.34,86.4,86.33,86.37,23450.22255998263,86.34,86.4,86.33,86.37,23450.2226
2011-06-07 15:30:00,86.37,86.41,86.31,86.33,32244.05601997612,86.37,86.41,86.31,86.33,32244.056
2011-06-07 15:40:00,86.33,86.33,86.12,86.12,49831.72293996309,86.33,86.33,86.12,86.12,49831.7229
2011-06-07 15:50:00,86.11,86.2,85.94,85.94,91846.70502659865,86.11,86.2,85.94,85.94,91846.705
2011-06-08 09:30:00,85.05,85.92,85.05,85.41,62751.05851699055,85.05,85.92,85.05,85.41,62751.0585
2011-06-08 09:40:00,85.43,85.44,85.08,85.09,47443.27434589079,85.43,85.44,85.08,85.09,47443.2743
2011-06-08 09:50:00,85.14,85.19,84.98,85.02,37129.51905330584,85.14,85.19,84.98,85.02,37129.5191
2011-06-08 10:00:00,85.02,85.22,84.99,85.1,25947.23699924004,85.02,85.22,84.99,85.1,25947.237
2011-06-08 10:10:00,85.12,85.16,85.05,85.06,24101.61763109326,85.12,85.16,85.05,85.06,24101.6176
2011-06-08 10:20:00,85.07,85.11,84.96,85.06,27032.895451091088,85.07,85.11,84.96,85.06,27032.8955
2011-06-08 10:30:00,85.06,85.06,84.85,84.97,27684.29052220172,85.06,85.06,84.85,84.97,27684.2905
2011-06-08 10:40:00,84.94,85.13,84.91,85.07,16393.44262295082,84.94,85.13,84.91,85.07,16393.4426
2011-06-08 10:50:00,85.13,85.18,85.06,85.14,23233.09086961242,85.13,85.18,85.06,85.14,23233.0909
2011-06-08 11:00:00,85.16,85.51,85.16,85.51,25078.7102377592,85.16,85.51,85.16,85.51,25078.7102
2011-06-08 11:10:00,85.51,85.53,85.22,85.25,30289.87080664423,85.51,85.53,85.22,85.25,30289.8708
2011-06-08 11:20:00,85.25,85.31,85.03,85.03,48528.93279774183,85.25,85.31,85.03,85.03,48528.9328
2011-06-08 11:30:00,85.04,85.28,85.03,85.27,33004.01693627185,85.04,85.28,85.03,85.27,33004.0169
2011-06-08 11:40:00,85.27,85.41,85.2,85.3,47117.57681033547,85.27,85.41,85.2,85.3,47117.5768
2011-06-08 11:50:00,85.31,85.46,85.28,85.45,9988.05775702964,85.31,85.46,85.28,85.45,9988.0578
2011-06-08 12:00:00,85.48,85.48,85.34,85.4,10422.321137770055,85.48,85.48,85.34,85.4,10422.3211
2011-06-08 12:10:00,85.44,85.55,85.44,85.45,12810.769731842363,85.44,85.55,85.44,85.45,12810.7697
2011-06-08 12:20:00,85.45,85.5,85.3,85.31,35175.333839973944,85.45,85.5,85.3,85.31,35175.3338
2011-06-08 12:30:00,85.32,85.4,85.22,85.37,22147.43241776137,85.32,85.4,85.22,85.37,22147.4324
2011-06-08 12:40:00,85.37,85.47,85.37,85.42,21278.90565628053,85.37,85.47,85.37,85.42,21278.9057
2011-06-08 12:50:00,85.42,85.51,85.4,85.48,16936.271848876346,85.42,85.51,85.4,85.48,16936.2718
2011-06-08 13:00:00,85.49,85.68,85.48,85.66,23775.920095537946,85.49,85.68,85.48,85.66,23775.9201
2011-06-08 13:10:00,85.67,85.79,85.65,85.78,10530.886982955162,85.67,85.79,85.65,85.78,10530.887
2011-06-08 13:20:00,85.82,85.92,85.82,85.9,18890.45706220823,85.82,85.92,85.82,85.9,18890.4571
2011-06-08 13:30:00,85.92,85.92,85.64,85.66,23124.52502442732,85.92,85.92,85.64,85.66,23124.525
2011-06-08 13:40:00,85.66,85.68,85.43,85.43,25947.23699924004,85.66,85.68,85.43,85.43,25947.237
2011-06-08 13:50:00,85.41,85.41,85.28,85.32,20953.20812072522,85.41,85.41,85.28,85.32,20953.2081
2011-06-08 14:00:00,85.33,85.54,85.31,85.36,27684.29052220172,85.33,85.54,85.31,85.36,27684.2905
2011-06-08 14:10:00,85.36,85.4,85.25,85.32,22038.86657257627,85.36,85.4,85.25,85.32,22038.8666
2011-06-08 14:20:00,85.35,85.36,85.25,85.27,23558.788405167736,85.35,85.36,85.25,85.27,23558.7884
2011-06-08 14:30:00,85.26,85.56,85.26,85.49,18021.930300727392,85.26,85.56,85.26,85.49,18021.9303
2011-06-08 14:40:00,85.49,85.54,85.41,85.46,29204.212354793184,85.49,85.54,85.41,85.46,29204.2124
2011-06-08 14:50:00,85.46,85.58,85.38,85.47,31918.3584844208,85.46,85.58,85.38,85.47,31918.3585
2011-06-08 15:00:00,85.45,85.51,85.37,85.5,26707.197915535773,85.45,85.51,85.37,85.5,26707.1979
2011-06-08 15:10:00,85.49,85.54,85.28,85.31,33329.71447182717,85.49,85.54,85.28,85.31,33329.7145
2011-06-08 15:20:00,85.34,85.34,85.25,85.29,34523.938768863314,85.34,85.34,85.25,85.29,34523.9388
2011-06-08 15:30:00,85.29,85.42,85.28,85.37,31592.660948865487,85.29,85.42,85.28,85.37,31592.6609
2011-06-08 15:40:00,85.37,85.62,85.33,85.54,36912.38736293562,85.37,85.62,85.33,85.54,36912.3874
2011-06-08 15:50:00,85.54,85.54,85.46,85.48,78167.40853327543,85.54,85.54,85.46,85.48,78167.4085
2011-06-09 09:30:00,85.66,85.66,84.93,85.04,52871.56660514602,85.66,85.66,84.93,85.04,52871.5666
2011-06-09 09:40:00,85.02,85.28,85.0,85.12,29529.9098903485,85.02,85.28,85.0,85.12,29529.9099
2011-06-09 09:50:00,85.12,85.25,84.92,85.09,54065.790902182176,85.12,85.25,84.92,85.09,54065.7909
2011-06-09 10:00:00,85.09,85.37,85.06,85.36,27141.4612962762,85.09,85.37,85.06,85.36,27141.4613
2011-06-09 10:10:00,85.36,85.86,85.36,85.86,34415.37292367821,85.36,85.86,85.36,85.86,34415.3729
2011-06-09 10:20:00,85.83,85.96,85.8,85.9,25187.276082944307,85.83,85.96,85.8,85.9,25187.2761
2011-06-09 10:30:00,85.88,85.98,85.81,85.85,23775.920095537946,85.88,85.98,85.81,85.85,23775.9201
2011-06-09 10:40:00,85.88,85.92,85.75,85.88,20301.8130496146,85.88,85.92,85.75,85.88,20301.813
2011-06-09 10:50:00,85.89,86.05,85.89,86.03,20193.24720442949,85.89,86.05,85.89,86.03,20193.2472
2011-06-09 11:00:00,85.99,86.04,85.89,85.89,10965.150363695582,85.99,86.04,85.89,85.89,10965.1504
2011-06-09 11:10:00,85.83,86.07,85.8,86.06,6839.648246661601,85.83,86.07,85.8,86.06,6839.6482
2011-06-09 11:20:00,86.07,86.07,85.86,85.87,10856.584518510475,86.07,86.07,85.86,85.87,10856.5845
2011-06-09 11:30:00,85.9,85.91,85.88,85.88,14873.520790359353,85.9,85.91,85.88,85.88,14873.5208
2011-06-09 11:40:00,85.9,85.91,85.84,85.91,40060.79687330366,85.9,85.91,85.84,85.91,40060.7969
2011-06-09 11:50:00,85.9,85.98,85.89,85.93,17153.403539246552,85.9,85.98,85.89,85.93,17153.4035
2011-06-09 12:00:00,85.92,86.06,85.9,86.05,12485.072196287048,85.92,86.06,85.9,86.05,12485.0722
2011-06-09 12:10:00,86.06,86.16,86.06,86.09,11616.54543480621,86.06,86.16,86.06,86.09,11616.5454
2011-06-09 12:20:00,86.07,86.15,86.06,86.15,8468.135924438173,86.07,86.15,86.06,86.15,8468.1359
2011-06-09 12:30:00,86.14,86.26,86.14,86.24,14222.125719248725,86.14,86.26,86.14,86.24,14222.1257
2011-06-09 12:40:00,86.23,86.46,86.22,86.45,18130.496145912497,86.23,86.46,86.22,86.45,18130.4961
2011-06-09 12:50:00,86.44,86.53,86.36,86.36,22255.99826294648,86.44,86.53,86.36,86.36,22255.9983
2011-06-09 13:00:00,86.38,86.43,86.33,86.4,14764.95494517425,86.38,86.43,86.33,86.4,14764.9549
2011-06-09 13:10:00,86.39,86.53,86.38,86.52,14439.257409618936,86.39,86.53,86.38,86.52,14439.2574
2011-06-09 13:20:00,86.54,86.59,86.51,86.57,29312.77819997829,86.54,86.59,86.51,86.57,29312.7782
2011-06-09 13:30:00,86.57,86.59,86.54,86.54,15633.481706655088,86.57,86.59,86.54,86.54,15633.4817
2011-06-09 13:40:00,86.56,86.56,86.52,86.54,9010.965150363696,86.56,86.56,86.52,86.54,9010.9652
2011-06-09 13:50:00,86.54,86.6,86.54,86.56,12810.769731842363,86.54,86.6,86.54,86.56,12810.7697
2011-06-09 14:00:00,86.54,86.61,86.53,86.58,61014.00499402888,86.54,86.61,86.53,86.58,61014.005
2011-06-09 14:10:00,86.58,86.65,86.56,86.61,19758.98382368907,86.58,86.65,86.56,86.61,19758.9838
2011-06-09 14:20:00,86.62,86.63,86.55,86.56,35283.89968515905,86.62,86.63,86.55,86.56,35283.8997
2011-06-09 14:30:00,86.56,86.58,86.54,86.56,16719.140158506136,86.56,86.58,86.54,86.56,16719.1402
2011-06-09 14:40:00,86.55,86.59,86.55,86.57,14113.55987406362,86.55,86.59,86.55,86.57,14113.5599
2011-06-09 14:50:00,86.57,86.58,86.56,86.56,25512.97361849962,86.57,86.58,86.56,86.56,25512.9736
2011-06-09 15:00:00,86.57,86.58,86.56,86.58,23884.48594072305,86.57,86.58,86.56,86.58,23884.4859
2011-06-09 15:10:00,86.57,86.58,86.5,86.51,23775.920095537946,86.57,86.58,86.5,86.51,23775.9201
2011-06-09 15:20:00,86.52,86.53,86.45,86.45,27901.422212571924,86.52,86.53,86.45,86.45,27901.4222
2011-06-09 15:30:00,86.46,86.53,86.43,86.52,36803.82151775052,86.46,86.53,86.43,86.52,36803.8215
2011-06-09 15:40:00,86.52,86.53,86.24,86.33,63836.7169688416,86.52,86.53,86.24,86.33,63836.717
2011-06-09 15:50:00,86.33,86.49,86.3,86.33,138855.715991749,86.33,86.49,86.3,86.33,138855.716
2011-06-10 09:30:00,86.06,86.06,85.4,85.55,100640.53848659212,86.06,86.06,85.4,85.55,100640.5385
2011-06-10 09:40:00,85.51,85.87,85.51,85.81,45706.22082292911,85.51,85.87,85.51,85.81,45706.2208
2011-06-10 09:50:00,85.83,85.92,85.75,85.9,53522.96167625665,85.83,85.92,85.75,85.9,53522.9617
2011-06-10 10:00:00,85.92,85.98,85.64,85.66,40277.92856367387,85.92,85.98,85.64,85.66,40277.9286
2011-06-10 10:10:00,85.66,85.69,85.53,85.64,37672.34827923135,85.66,85.69,85.53,85.64,37672.3483
2011-06-10 10:20:00,85.64,85.73,85.63,85.7,38106.61165997177,85.64,85.73,85.63,85.7,38106.6117
2011-06-10 10:30:00,85.69,85.75,85.63,85.64,31701.22679405059,85.69,85.75,85.63,85.64,31701.2268
2011-06-10 10:40:00,85.63,85.64,85.39,85.43,26381.50037998045,85.63,85.64,85.39,85.43,26381.5004
2011-06-10 10:50:00,85.43,85.48,85.21,85.22,33004.01693627185,85.43,85.48,85.21,85.22,33004.0169
2011-06-10 11:00:00,85.25,85.28,85.05,85.16,42340.67962219086,85.25,85.28,85.05,85.16,42340.6796
2011-06-10 11:10:00,85.18,85.23,84.92,85.01,31158.39756812507,85.18,85.23,84.92,85.01,31158.3976
2011-06-10 11:20:00,85.02,85.09,84.95,85.01,27250.02714146129,85.02,85.09,84.95,85.01,27250.0271
2011-06-10 11:30:00,85.01,85.01,84.83,84.87,26164.368689610248,85.01,85.01,84.83,84.87,26164.3687
2011-06-10 11:40:00,84.88,85.03,84.88,85.01,18564.75952665292,84.88,85.03,84.88,85.01,18564.7595
2011-06-10 11:50:00,85.03,85.04,84.84,84.87,19976.11551405928,85.03,85.04,84.84,84.87,19976.1155
2011-06-10 12:00:00,84.88,85.01,84.88,85.01,19541.85213331886,84.88,85.01,84.88,85.01,19541.8521
2011-06-10 12:10:00,85.0,85.0,84.74,84.74,39192.27011182282,85.0,85.0,84.74,84.74,39192.2701
2011-06-10 12:20:00,84.75,84.79,84.57,84.58,34849.63630441863,84.75,84.79,84.57,84.58,34849.6363
2011-06-10 12:30:00,84.58,84.74,84.56,84.73,16176.31093258061,84.58,84.74,84.56,84.73,16176.3109
2011-06-10 12:40:00,84.71,84.71,84.58,84.58,13679.296493323202,84.71,84.71,84.58,84.58,13679.2965
2011-06-10 12:50:00,84.58,84.75,84.55,84.72,53197.264140701336,84.58,84.75,84.55,84.72,53197.2641
2011-06-10 13:00:00,84.72,84.8,84.67,84.8,27901.422212571924,84.72,84.8,84.67,84.8,27901.4222
2011-06-10 13:10:00,84.8,84.95,84.72,84.91,41689.28455108023,84.8,84.95,84.72,84.91,41689.2846
2011-06-10 13:20:00,84.9,84.92,84.77,84.81,23884.48594072305,84.9,84.92,84.77,84.81,23884.4859
2011-06-10 13:30:00,84.81,84.89,84.63,84.65,34741.070459233524,84.81,84.89,84.63,84.65,34741.0705
2011-06-10 13:40:00,84.64,84.65,84.47,84.5,25404.40777331452,84.64,84.65,84.47,84.5,25404.4078
2011-06-10 13:50:00,84.49,84.77,84.47,84.74,33112.58278145696,84.49,84.77,84.47,84.74,33112.5828
2011-06-10 14:00:00,84.72,85.07,84.7,84.93,30072.73911627402,84.72,85.07,84.7,84.93,30072.7391
2011-06-10 14:10:00,84.91,85.16,84.86,85.11,57539.89794810553,84.91,85.16,84.86,85.11,57539.8979
2011-06-10 14:20:00,85.07,85.07,84.74,84.76,40495.06025404408,85.07,85.07,84.74,84.76,40495.0603
2011-06-10 14:30:00,84.74,84.83,84.74,84.74,32244.05601997612,84.74,84.83,84.74,84.74,32244.056
2011-06-10 14:40:00,84.75,84.81,84.74,84.75,20953.20812072522,84.75,84.81,84.74,84.75,20953.2081
2011-06-10 14:50:00,84.74,84.81,84.74,84.81,30072.73911627402,84.74,84.81,84.74,84.81,30072.7391
2011-06-10 15:00:00,84.81,84.86,84.75,84.8,82075.77895993921,84.81,84.86,84.75,84.8,82075.779
2011-06-10 15:10:00,84.8,84.87,84.78,84.81,25078.7102377592,84.8,84.87,84.78,84.81,25078.7102
2011-06-10 15:20:00,84.82,84.82,84.62,84.62,31049.831722939965,84.82,84.82,84.62,84.62,31049.8317
2011-06-10 15:30:00,84.62,84.66,84.47,84.49,35718.16306589947,84.62,84.66,84.47,84.49,35718.1631
2011-06-10 15:40:00,84.49,84.49,84.02,84.1,139072.8476821192,84.49,84.49,84.02,84.1,139072.8477
2011-06-10 15:50:00,84.03,84.23,84.0,84.01,162414.50439691675,84.03,84.23,84.0,84.01,162414.5044
2011-06-13 09:30:00,84.03,84.53,83.89,84.48,63076.75605254587,84.03,84.53,83.89,84.48,63076.7561
2011-06-13 09:40:00,84.48,84.73,84.29,84.67,45489.0891325589,84.48,84.73,84.29,84.67,45489.0891
2011-06-13 09:50:00,84.65,84.8,84.65,84.77,33221.14862664206,84.65,84.8,84.65,84.77,33221.1486
2011-06-13 10:00:00,84.72,84.82,84.55,84.74,38975.13842145261,84.72,84.82,84.55,84.74,38975.1384
2011-06-13 10:10:00,84.74,84.81,84.59,84.76,15199.218325914668,84.74,84.81,84.59,84.76,15199.2183
2011-06-13 10:20:00,84.74,85.0,84.7,84.97,17696.232765172077,84.74,85.0,84.7,84.97,17696.2328
2011-06-13 10:30:00,85.0,85.04,84.93,84.94,19976.11551405928,85.0,85.04,84.93,84.94,19976.1155
2011-06-13 10:40:00,84.95,84.99,84.81,84.83,21387.47150146564,84.95,84.99,84.81,84.83,21387.4715
2011-06-13 10:50:00,84.83,84.88,84.75,84.86,18781.891217023127,84.83,84.88,84.75,84.86,18781.8912
2011-06-13 11:00:00,84.87,84.87,84.66,84.66,21930.300727391164,84.87,84.87,84.66,84.66,21930.3007
2011-06-13 11:10:00,84.65,84.79,84.64,84.7,12593.638041472152,84.65,84.79,84.64,84.7,12593.638
2011-06-13 11:20:00,84.72,84.79,84.63,84.72,9988.05775702964,84.72,84.79,84.63,84.72,9988.0578
2011-06-13 11:30:00,84.7,84.71,84.61,84.7,8468.135924438173,84.7,84.71,84.61,84.7,8468.1359
2011-06-13 11:40:00,84.68,84.75,84.56,84.58,18999.022907393333,84.68,84.75,84.56,84.58,18999.0229
2011-06-13 11:50:00,84.57,84.57,84.46,84.54,14873.520790359353,84.57,84.57,84.46,84.54,14873.5208
2011-06-13 12:00:00,84.52,84.57,84.49,84.52,11073.716208880687,84.52,84.57,84.49,84.52,11073.7162
2011-06-13 12:10:00,84.53,84.56,84.42,84.42,9010.965150363696,84.53,84.56,84.42,84.42,9010.9652
2011-06-13 12:20:00,84.46,84.53,84.38,84.43,67745.08739550538,84.46,84.53,84.38,84.43,67745.0874
2011-06-13 12:30:00,84.44,84.55,84.44,84.51,10639.452828140267,84.44,84.55,84.44,84.51,10639.4528
2011-06-13 12:40:00,84.53,84.53,84.46,84.51,8251.004234067963,84.53,84.53,84.46,84.51,8251.0042
2011-06-13 12:50:00,84.51,84.57,84.47,84.52,24318.749321463467,84.51,84.57,84.47,84.52,24318.7493
2011-06-13 13:00:00,84.5,84.52,84.37,84.41,31592.660948865487,84.5,84.52,84.37,84.41,31592.6609
2011-06-13 13:10:00,84.4,84.56,84.39,84.55,22798.827488872,84.4,84.56,84.39,84.55,22798.8275
2011-06-13 13:20:00,84.57,84.59,84.51,84.57,8685.267614808381,84.57,84.59,84.51,84.57,8685.2676
2011-06-13 13:30:00,84.58,84.67,84.56,84.64,12919.335577027468,84.58,84.67,84.56,84.64,12919.3356
2011-06-13 13:40:00,84.67,84.68,84.58,84.59,16284.876777765716,84.67,84.68,84.58,84.59,16284.8768
2011-06-13 13:50:00,84.58,84.7,84.58,84.7,50157.4204755184,84.58,84.7,84.58,84.7,50157.4205
2011-06-13 14:00:00,84.7,84.76,84.62,84.68,38758.0067310824,84.7,84.76,84.62,84.68,38758.0067
2011-06-13 14:10:00,84.66,84.7,84.64,84.68,10639.452828140267,84.66,84.7,84.64,84.68,10639.4528
2011-06-13 14:20:00,84.68,84.7,84.58,84.59,14222.125719248725,84.68,84.7,84.58,84.59,14222.1257
2011-06-13 14:30:00,84.59,84.6,84.5,84.53,15742.04755184019,84.59,84.6,84.5,84.53,15742.0476
2011-06-13 14:40:00,84.52,84.69,84.51,84.68,21170.33981109543,84.52,84.69,84.51,84.68,21170.3398
2011-06-13 14:50:00,84.67,84.71,84.55,84.56,25838.671154054937,84.67,84.71,84.55,84.56,25838.6712
2011-06-13 15:00:00,84.58,84.67,84.52,84.6,30398.43665182933,84.58,84.67,84.52,84.6,30398.4367
2011-06-13 15:10:00,84.58,84.66,84.48,84.62,43534.90391922701,84.58,84.66,84.48,84.62,43534.9039
2011-06-13 15:20:00,84.62,84.65,84.55,84.57,25512.97361849962,84.62,84.65,84.55,84.57,25512.9736
2011-06-13 15:30:00,84.56,84.57,84.42,84.44,38323.74335034198,84.56,84.57,84.42,84.44,38323.7434
2011-06-13 15:40:00,84.45,84.5,84.36,84.42,38866.57257626751,84.45,84.5,84.36,84.42,38866.5726
2011-06-13 15:50:00,84.43,84.54,84.43,84.52,93149.49516881988,84.43,84.54,84.43,84.52,93149.4952
2011-06-14 09:30:00,85.28,85.51,84.93,85.2,93800.89023993052,85.28,85.51,84.93,85.2,93800.8902
2011-06-14 09:40:00,85.2,85.36,85.16,85.31,59385.51731625231,85.2,85.36,85.16,85.31,59385.5173
2011-06-14 09:50:00,85.28,85.43,85.24,85.41,27032.895451091088,85.28,85.43,85.24,85.41,27032.8955
2011-06-14 10:00:00,85.4,85.69,85.33,85.67,54717.185973292806,85.4,85.69,85.33,85.67,54717.186
2011-06-14 10:10:00,85.66,85.87,85.66,85.85,45489.0891325589,85.66,85.87,85.66,85.85,45489.0891
2011-06-14 10:20:00,85.83,85.93,85.76,85.85,47768.9718814461,85.83,85.93,85.76,85.85,47768.9719
2011-06-14 10:30:00,85.83,85.97,85.78,85.97,50483.11801107372,85.83,85.97,85.78,85.97,50483.118
2011-06-14 10:40:00,85.97,86.04,85.9,85.95,20736.07643035501,85.97,86.04,85.9,85.95,20736.0764
2011-06-14 10:50:00,85.95,86.04,85.84,85.94,54174.35674736728,85.95,86.04,85.84,85.94,54174.3567
2011-06-14 11:00:00,85.91,85.98,85.86,85.93,36803.82151775052,85.91,85.98,85.86,85.93,36803.8215
2011-06-14 11:10:00,85.94,85.98,85.92,85.94,21387.47150146564,85.94,85.98,85.92,85.94,21387.4715
2011-06-14 11:20:00,85.93,86.1,85.92,85.98,18673.325371838026,85.93,86.1,85.92,85.98,18673.3254
2011-06-14 11:30:00,85.97,85.99,85.91,85.98,23233.09086961242,85.97,85.99,85.91,85.98,23233.0909
2011-06-14 11:40:00,85.97,86.14,85.96,86.14,24753.012702203887,85.97,86.14,85.96,86.14,24753.0127
2011-06-14 11:50:00,86.1,86.29,86.05,86.27,30398.43665182933,86.1,86.29,86.05,86.27,30398.4367
2011-06-14 12:00:00,86.28,86.33,86.25,86.33,33221.14862664206,86.28,86.33,86.25,86.33,33221.1486
2011-06-14 12:10:00,86.32,86.38,86.29,86.35,25295.84192812941,86.32,86.38,86.29,86.35,25295.8419
2011-06-14 12:20:00,86.35,86.35,86.18,86.33,40277.92856367387,86.35,86.35,86.18,86.33,40277.9286
2011-06-14 12:30:00,86.33,86.46,86.33,86.41,34089.675388122894,86.33,86.46,86.33,86.41,34089.6754
2011-06-14 12:40:00,86.4,86.62,86.38,86.6,61665.40006513951,86.4,86.62,86.38,86.6,61665.4001
2011-06-14 12:50:00,86.62,86.69,86.6,86.63,26381.50037998045,86.62,86.69,86.6,86.63,26381.5004
2011-06-14 13:00:00,86.66,86.66,86.58,86.61,16067.745087395506,86.66,86.66,86.58,86.61,16067.7451
2011-06-14 13:10:00,86.63,86.76,86.62,86.7,20518.944739984803,86.63,86.76,86.62,86.7,20518.9447
2011-06-14 13:20:00,86.7,86.86,86.69,86.84,33112.58278145696,86.7,86.86,86.69,86.84,33112.5828
2011-06-14 13:30:00,86.84,87.01,86.82,86.89,41689.28455108023,86.84,87.01,86.82,86.89,41689.2846
2011-06-14 13:40:00,86.9,86.91,86.79,86.81,23233.09086961242,86.9,86.91,86.79,86.81,23233.0909
2011-06-14 13:50:00,86.82,86.89,86.8,86.88,27250.02714146129,86.82,86.89,86.8,86.88,27250.0271
2011-06-14 14:00:00,86.87,86.89,86.79,86.79,30181.304961459125,86.87,86.89,86.79,86.79,30181.305
2011-06-14 14:10:00,86.79,86.82,86.55,86.56,17804.798610357182,86.79,86.82,86.55,86.56,17804.7986
2011-06-14 14:20:00,86.56,86.76,86.56,86.76,36152.42644663989,86.56,86.76,86.56,86.76,36152.4264
2011-06-14 14:30:00,86.77,87.13,86.77,87.05,78927.36944957117,86.77,87.13,86.77,87.05,78927.3694
2011-06-14 14:40:00,87.04,87.23,87.03,87.21,51243.07892736945,87.04,87.23,87.03,87.21,51243.0789
2011-06-14 14:50:00,87.21,87.25,87.11,87.13,117033.98110954296,87.21,87.25,87.11,87.13,117033.9811
2011-06-14 15:00:00,87.14,87.22,87.11,87.22,75127.56486809251,87.14,87.22,87.11,87.22,75127.5649
2011-06-14 15:10:00,87.23,87.29,87.23,87.27,123222.23428509392,87.23,87.29,87.23,87.27,123222.2343
2011-06-14 15:20:00,87.27,87.28,87.02,87.06,129736.1849962002,87.27,87.28,87.02,87.06,129736.185
2011-06-14 15:30:00,87.06,87.27,87.06,87.09,145912.49592878082,87.06,87.27,87.06,87.09,145912.4959
2011-06-14 15:40:00,87.1,87.39,87.1,87.38,127564.8680924981,87.1,87.39,87.1,87.38,127564.8681
2011-06-14 15:50:00,87.36,87.62,87.3,87.39,444034.30680707854,87.36,87.62,87.3,87.39,444034.3068
2011-06-15 09:30:00,86.48,87.12,86.31,86.89,187384.64878949084,86.48,87.12,86.31,86.89,187384.6488
2011-06-15 09:40:00,86.89,87.18,86.83,87.06,61231.13668439909,86.89,87.18,86.83,87.06,61231.1367
2011-06-15 09:50:00,87.08,87.36,87.03,87.22,89241.12474215613,87.08,87.36,87.03,87.22,89241.1247
2011-06-15 10:00:00,87.23,87.61,87.12,87.61,66225.16556291391,87.23,87.61,87.12,87.61,66225.1656
2011-06-15 10:10:00,87.57,87.8,87.26,87.33,65899.4680273586,87.57,87.8,87.26,87.33,65899.468
2011-06-15 10:20:00,87.31,87.36,87.1,87.19,33872.54369775269,87.31,87.36,87.1,87.19,33872.5437
2011-06-15 10:30:00,87.15,87.19,86.77,86.77,28444.25143849745,87.15,87.19,86.77,86.77,28444.2514
2011-06-15 10:40:00,86.76,87.03,86.72,87.03,25404.40777331452,86.76,87.03,86.72,87.03,25404.4078
2011-06-15 10:50:00,87.03,87.15,86.96,87.04,15524.915861469985,87.03,87.15,86.96,87.04,15524.9159
2011-06-15 11:00:00,87.04,87.19,87.04,87.12,35826.728911084574,87.04,87.19,87.04,87.12,35826.7289
2011-06-15 11:10:00,87.09,87.15,87.03,87.11,18999.022907393333,87.09,87.15,87.03,87.11,18999.0229
2011-06-15 11:20:00,87.11,87.13,87.04,87.09,22907.393334057106,87.11,87.13,87.04,87.09,22907.3933
2011-06-15 11:30:00,87.08,87.12,86.82,86.83,34089.675388122894,87.08,87.12,86.82,86.83,34089.6754
2011-06-15 11:40:00,86.83,86.86,86.68,86.68,31266.96341331017,86.83,86.86,86.68,86.68,31266.9634
2011-06-15 11:50:00,86.68,86.72,86.37,86.37,39952.23102811856,86.68,86.72,86.37,86.37,39952.231
2011-06-15 12:00:00,86.38,86.9,86.38,86.87,48203.23526218652,86.38,86.9,86.38,86.87,48203.2353
2011-06-15 12:10:00,86.87,86.87,86.72,86.75,35175.333839973944,86.87,86.87,86.72,86.75,35175.3338
2011-06-15 12:20:00,86.75,86.79,86.38,86.6,34306.807078493104,86.75,86.79,86.38,86.6,34306.8071
2011-06-15 12:30:00,86.66,86.66,86.53,86.63,15959.1792422104,86.66,86.66,86.53,86.63,15959.1792
2011-06-15 12:40:00,86.63,86.69,86.41,86.42,15850.613397025296,86.63,86.69,86.41,86.42,15850.6134
2011-06-15 12:50:00,86.43,86.43,86.16,86.2,21496.037346650744,86.43,86.43,86.16,86.2,21496.0373
2011-06-15 13:00:00,86.22,86.29,86.17,86.17,13679.296493323202,86.22,86.29,86.17,86.17,13679.2965
2011-06-15 13:10:00,86.18,86.2,86.02,86.06,23884.48594072305,86.18,86.2,86.02,86.06,23884.4859
2011-06-15 13:20:00,86.02,86.1,85.95,86.06,11290.847899250895,86.02,86.1,85.95,86.06,11290.8479
2011-06-15 13:30:00,86.04,86.1,85.83,85.88,13462.164802952992,86.04,86.1,85.83,85.88,13462.1648
2011-06-15 13:40:00,85.91,86.05,85.87,85.9,14330.69156443383,85.91,86.05,85.87,85.9,14330.6916
2011-06-15 13:50:00,85.9,85.98,85.74,85.96,13136.467267397677,85.9,85.98,85.74,85.96,13136.4673
2011-06-15 14:00:00,85.98,86.12,85.92,86.09,23775.920095537946,85.98,86.12,85.92,86.09,23775.9201
2011-06-15 14:10:00,86.1,86.27,86.1,86.19,39192.27011182282,86.1,86.27,86.1,86.19,39192.2701
2011-06-15 14:20:00,86.19,86.23,86.13,86.17,54717.185973292806,86.19,86.23,86.13,86.17,54717.186
2011-06-15 14:30:00,86.15,86.54,86.14,86.47,32244.05601997612,86.15,86.54,86.14,86.47,32244.056
2011-06-15 14:40:00,86.47,86.7,86.32,86.56,61882.53175550972,86.47,86.7,86.32,86.56,61882.5318
2011-06-15 14:50:00,86.54,86.63,86.45,86.52,79470.1986754967,86.54,86.63,86.45,86.52,79470.1987
2011-06-15 15:00:00,86.52,86.61,86.35,86.4,146889.58853544676,86.52,86.61,86.35,86.4,146889.5885
2011-06-15 15:10:00,86.4,86.63,86.36,86.53,70459.233525133,86.4,86.63,86.36,86.53,70459.2335
2011-06-15 15:20:00,86.53,86.58,86.47,86.51,83812.83248290088,86.53,86.58,86.47,86.51,83812.8325
2011-06-15 15:30:00,86.54,86.58,86.39,86.42,105851.69905547716,86.54,86.58,86.39,86.42,105851.6991
2011-06-15 15:40:00,86.41,86.47,86.31,86.33,196287.04809466944,86.41,86.47,86.31,86.33,196287.0481
2011-06-15 15:50:00,86.33,86.41,86.24,86.41,150037.9980458148,86.33,86.41,86.24,86.41,150037.998
2011-06-16 09:30:00,86.68,86.92,86.58,86.8,55802.84442514385,86.68,86.92,86.58,86.8,55802.8444
2011-06-16 09:40:00,86.8,87.12,86.45,86.48,51677.34230810987,86.8,87.12,86.45,86.48,51677.3423
2011-06-16 09:50:00,86.46,86.57,86.24,86.24,33221.14862664206,86.46,86.57,86.24,86.24,33221.1486
2011-06-16 10:00:00,86.25,86.33,85.87,86.17,50591.68385625882,86.25,86.33,85.87,86.17,50591.6839
2011-06-16 10:10:00,86.19,86.21,85.82,85.83,77190.31592660949,86.19,86.21,85.82,85.83,77190.3159
2011-06-16 10:20:00,85.83,85.87,85.75,85.81,37672.34827923135,85.83,85.87,85.75,85.81,37672.3483
2011-06-16 10:30:00,85.78,86.1,85.78,86.1,13462.164802952992,85.78,86.1,85.78,86.1,13462.1648
2011-06-16 10:40:00,86.09,86.15,86.0,86.1,14547.82325480404,86.09,86.15,86.0,86.1,14547.8233
2011-06-16 10:50:00,86.11,86.15,85.99,86.05,13136.467267397677,86.11,86.15,85.99,86.05,13136.4673
2011-06-16 11:00:00,86.04,86.05,85.76,85.89,24427.31516664857,86.04,86.05,85.76,85.89,24427.3152
2011-06-16 11:10:00,85.89,86.15,85.86,86.1,16393.44262295082,85.89,86.15,85.86,86.1,16393.4426
2011-06-16 11:20:00,86.1,86.16,85.94,86.11,17696.232765172077,86.1,86.16,85.94,86.11,17696.2328
2011-06-16 11:30:00,86.13,86.13,85.99,86.02,17153.403539246552,86.13,86.13,85.99,86.02,17153.4035
2011-06-16 11:40:00,86.04,86.06,85.91,85.91,18021.930300727392,86.04,86.06,85.91,85.91,18021.9303
2011-06-16 11:50:00,85.9,85.92,85.81,85.89,12485.072196287048,85.9,85.92,85.81,85.89,12485.0722
2011-06-16 12:00:00,85.88,86.17,85.88,86.06,10096.623602214744,85.88,86.17,85.88,86.06,10096.6236
2011-06-16 12:10:00,86.01,86.01,85.86,85.92,10965.150363695582,86.01,86.01,85.86,85.92,10965.1504
2011-06-16 12:20:00,85.93,85.97,85.86,85.94,12485.072196287048,85.93,85.97,85.86,85.94,12485.0722
2011-06-16 12:30:00,85.94,85.94,85.77,85.81,12702.203886657258,85.94,85.94,85.77,85.81,12702.2039
2011-06-16 12:40:00,85.8,85.81,85.75,85.75,13570.730648138097,85.8,85.81,85.75,85.75,13570.7306
2011-06-16 12:50:00,85.75,85.8,85.66,85.66,20627.510585169905,85.75,85.8,85.66,85.66,20627.5106
2011-06-16 13:00:00,85.68,85.68,85.53,85.63,24101.61763109326,85.68,85.68,85.53,85.63,24101.6176
2011-06-16 13:10:00,85.63,85.73,85.58,85.71,12050.80881554663,85.63,85.73,85.58,85.71,12050.8088
2011-06-16 13:20:00,85.69,85.72,85.61,85.62,17696.232765172077,85.69,85.72,85.61,85.62,17696.2328
2011-06-16 13:30:00,85.62,85.66,85.38,85.39,15090.652480729565,85.62,85.66,85.38,85.39,15090.6525
2011-06-16 13:40:00,85.4,85.56,85.39,85.56,37238.08489849094,85.4,85.56,85.39,85.56,37238.0849
2011-06-16 13:50:00,85.56,85.59,85.41,85.47,19433.28628813376,85.56,85.59,85.41,85.47,19433.2863
2011-06-16 14:00:00,85.45,85.55,85.45,85.51,29095.64650960808,85.45,85.55,85.45,85.51,29095.6465
2011-06-16 14:10:00,85.5,85.51,85.33,85.49,30181.304961459125,85.5,85.51,85.33,85.49,30181.305
2011-06-16 14:20:00,85.47,85.63,85.46,85.61,18564.75952665292,85.47,85.63,85.46,85.61,18564.7595
2011-06-16 14:30:00,85.61,85.65,85.47,85.48,31266.96341331017,85.61,85.65,85.47,85.48,31266.9634
2011-06-16 14:40:00,85.48,85.57,85.39,85.39,34849.63630441863,85.48,85.57,85.39,85.39,34849.6363
2011-06-16 14:50:00,85.35,85.54,85.35,85.52,25295.84192812941,85.35,85.54,85.35,85.52,25295.8419
2011-06-16 15:00:00,85.52,85.78,85.46,85.77,29421.344045163394,85.52,85.78,85.46,85.77,29421.344
2011-06-16 15:10:00,85.77,85.94,85.76,85.92,32786.88524590164,85.77,85.94,85.76,85.92,32786.8852
2011-06-16 15:20:00,85.93,86.13,85.93,86.05,38975.13842145261,85.93,86.13,85.93,86.05,38975.1384
2011-06-16 15:30:00,86.03,86.12,85.98,86.01,55260.01519921833,86.03,86.12,85.98,86.01,55260.0152
2011-06-16 15:40:00,86.0,86.03,85.91,85.98,52871.56660514602,86.0,86.03,85.91,85.98,52871.5666
2011-06-16 15:50:00,86.05,86.23,85.98,86.17,143849.74487026382,86.05,86.23,85.98,86.17,143849.7449
2011-06-17 09:30:00,87.27,87.58,87.03,87.27,640864.1841276735,87.27,87.58,87.03,87.27,640864.1841
2011-06-17 09:40:00,87.25,88.39,87.19,88.08,197806.96992726089,87.25,88.39,87.19,88.08,197806.9699
2011-06-17 09:50:00,88.06,88.55,88.06,88.12,96080.77298881771,88.06,88.55,88.06,88.12,96080.773
2011-06-17 10:00:00,88.12,88.32,88.03,88.08,64053.84865921181,88.12,88.32,88.03,88.08,64053.8487
2011-06-17 10:10:00,88.1,88.17,87.65,87.69,96840.73390511343,88.1,88.17,87.65,87.69,96840.7339
2011-06-17 10:20:00,87.71,87.96,87.65,87.82,132667.46281619804,87.71,87.96,87.65,87.82,132667.4628
2011-06-17 10:30:00,87.83,87.94,87.76,87.88,78710.23775920096,87.83,87.94,87.76,87.88,78710.2378
2011-06-17 10:40:00,87.91,88.01,87.67,87.68,45380.52328737379,87.91,88.01,87.67,87.68,45380.5233
2011-06-17 10:50:00,87.67,87.68,87.47,87.5,41472.15286071002,87.67,87.68,87.47,87.5,41472.1529
2011-06-17 11:00:00,87.52,87.54,87.2,87.36,168494.1917272826,87.52,87.54,87.2,87.36,168494.1917
2011-06-17 11:10:00,87.36,87.41,87.2,87.33,38215.17750515688,87.36,87.41,87.2,87.33,38215.1775
2011-06-17 11:20:00,87.31,87.41,87.27,87.33,38323.74335034198,87.31,87.41,87.27,87.33,38323.7434
2011-06-17 11:30:00,87.33,87.34,87.04,87.16,72087.72120290957,87.33,87.34,87.04,87.16,72087.7212
2011-06-17 11:40:00,87.14,87.15,86.9,86.91,15090.652480729565,87.14,87.15,86.9,86.91,15090.6525
2011-06-17 11:50:00,86.93,86.99,86.8,86.91,18564.75952665292,86.93,86.99,86.8,86.91,18564.7595
2011-06-17 12:00:00,86.94,86.94,86.83,86.88,11725.111279991315,86.94,86.94,86.83,86.88,11725.1113
2011-06-17 12:10:00,86.91,87.05,86.89,86.97,15416.350016284878,86.91,87.05,86.89,86.97,15416.35
2011-06-17 12:20:00,86.97,87.14,86.97,87.14,34741.070459233524,86.97,87.14,86.97,87.14,34741.0705
2011-06-17 12:30:00,87.15,87.26,87.08,87.15,22473.12995331669,87.15,87.26,87.08,87.15,22473.13
2011-06-17 12:40:00,87.13,87.15,86.99,87.08,13136.467267397677,87.13,87.15,86.99,87.08,13136.4673
2011-06-17 12:50:00,87.08,87.25,87.03,87.24,23341.65671479753,87.08,87.25,87.03,87.24,23341.6567
2011-06-17 13:00:00,87.25,87.25,87.04,87.15,27792.85636738682,87.25,87.25,87.04,87.15,27792.8564
2011-06-17 13:10:00,87.13,87.22,87.07,87.18,118011.07371620888,87.13,87.22,87.07,87.18,118011.0737
2011-06-17 13:20:00,87.15,87.17,87.06,87.11,70133.53598957768,87.15,87.17,87.06,87.11,70133.536
2011-06-17 13:30:00,87.13,87.41,87.13,87.34,50808.81554662903,87.13,87.41,87.13,87.34,50808.8155
2011-06-17 13:40:00,87.35,87.5,87.29,87.38,40712.19194441429,87.35,87.5,87.29,87.38,40712.1919
2011-06-17 13:50:00,87.39,87.41,87.27,87.36,32135.49017479101,87.39,87.41,87.27,87.36,32135.4902
2011-06-17 14:00:00,87.34,87.35,87.17,87.18,22038.86657257627,87.34,87.35,87.17,87.18,22038.8666
2011-06-17 14:10:00,87.18,87.21,87.11,87.15,24318.749321463467,87.18,87.21,87.11,87.15,24318.7493
2011-06-17 14:20:00,87.16,87.21,87.11,87.21,24427.31516664857,87.16,87.21,87.11,87.21,24427.3152
2011-06-17 14:30:00,87.21,87.27,87.18,87.25,18999.022907393333,87.21,87.27,87.18,87.25,18999.0229
2011-06-17 14:40:00,87.25,87.3,87.15,87.27,53197.264140701336,87.25,87.3,87.15,87.27,53197.2641
2011-06-17 14:50:00,87.27,87.29,87.27,87.27,32135.49017479101,87.27,87.29,87.27,87.27,32135.4902
2011-06-17 15:00:00,87.27,87.28,87.23,87.27,57214.20041255021,87.27,87.28,87.23,87.27,57214.2004
2011-06-17 15:10:00,87.27,87.31,87.2,87.28,118988.16632287482,87.27,87.31,87.2,87.28,118988.1663
2011-06-17 15:20:00,87.28,87.5,87.27,87.44,50048.8546303333,87.28,87.5,87.27,87.44,50048.8546
2011-06-17 15:30:00,87.46,87.47,87.27,87.39,50265.98632070351,87.46,87.47,87.27,87.39,50265.9863
2011-06-17 15:40:00,87.38,87.42,87.27,87.38,42666.377157746174,87.38,87.42,87.27,87.38,42666.3772
2011-06-17 15:50:00,87.38,87.43,87.26,87.28,148300.94452285313,87.38,87.43,87.26,87.28,148300.9445
2011-06-20 09:30:00,91.71,91.87,90.87,91.02,389425.6866789708,91.71,91.87,90.87,91.02,389425.6867
2011-06-20 09:40:00,91.06,91.47,90.8,91.33,211486.26642058408,91.06,91.47,90.8,91.33,211486.2664
2011-06-20 09:50:00,91.35,92.55,91.08,92.28,220497.2315709478,91.35,92.55,91.08,92.28,220497.2316
2011-06-20 10:00:00,92.29,92.44,91.29,91.69,135273.04310064056,92.29,92.44,91.29,91.69,135273.0431
2011-06-20 10:10:00,91.69,91.99,91.53,91.74,87612.63706437955,91.69,91.99,91.53,91.74,87612.6371
2011-06-20 10:20:00,91.7,91.98,91.7,91.89,36260.992291824994,91.7,91.98,91.7,91.89,36260.9923
2011-06-20 10:30:00,91.89,92.29,91.85,91.9,116925.41526435784,91.89,92.29,91.85,91.9,116925.4153
2011-06-20 10:40:00,91.9,92.07,91.58,91.7,98577.78742807511,91.9,92.07,91.58,91.7,98577.7874
2011-06-20 10:50:00,91.73,91.8,91.55,91.69,90761.04657474758,91.73,91.8,91.55,91.69,90761.0466
2011-06-20 11:00:00,91.69,91.75,91.11,91.12,65139.50711106286,91.69,91.75,91.11,91.12,65139.5071
2011-06-20 11:10:00,91.13,91.16,90.49,90.88,83161.43741179025,91.13,91.16,90.49,90.88,83161.4374
2011-06-20 11:20:00,90.91,91.35,90.88,91.09,55477.14688958854,90.91,91.35,90.88,91.09,55477.1469
2011-06-20 11:30:00,91.08,91.41,91.04,91.39,36478.1239821952,91.08,91.41,91.04,91.39,36478.124
2011-06-20 11:40:00,91.39,91.4,91.07,91.33,53848.659211811966,91.39,91.4,91.07,91.33,53848.6592
2011-06-20 11:50:00,91.31,91.31,90.91,91.14,63293.88774291608,91.31,91.31,90.91,91.14,63293.8877
2011-06-20 12:00:00,91.14,91.19,90.82,90.93,50157.4204755184,91.14,91.19,90.82,90.93,50157.4205
2011-06-20 12:10:00,90.93,91.0,90.76,90.77,96732.16805992836,90.93,91.0,90.76,90.77,96732.1681
2011-06-20 12:20:00,90.77,90.96,90.57,90.89,118771.0346325046,90.77,90.96,90.57,90.89,118771.0346
2011-06-20 12:30:00,90.9,90.91,90.65,90.72,142221.25719248725,90.9,90.91,90.65,90.72,142221.2572
2011-06-20 12:40:00,90.7,91.1,90.68,90.91,42449.24546737597,90.7,91.1,90.68,90.91,42449.2455
2011-06-20 12:50:00,90.94,90.94,90.66,90.72,79687.3303658669,90.94,90.94,90.66,90.72,79687.3304
2011-06-20 13:00:00,90.68,90.8,90.6,90.8,52980.132450331126,90.68,90.8,90.6,90.8,52980.1325
2011-06-20 13:10:00,90.79,90.89,90.68,90.83,73173.37965476062,90.79,90.89,90.68,90.83,73173.3797
2011-06-20 13:20:00,90.83,90.88,90.72,90.81,218000.2171316904,90.83,90.88,90.72,90.81,218000.2171
2011-06-20 13:30:00,90.79,91.07,90.79,91.06,24970.144392574097,90.79,91.07,90.79,91.06,24970.1444
2011-06-20 13:40:00,91.05,91.1,90.86,91.0,32026.924329605907,91.05,91.1,90.86,91.0,32026.9243
2011-06-20 13:50:00,91.01,91.17,91.0,91.16,33004.01693627185,91.01,91.17,91.0,91.16,33004.0169
2011-06-20 14:00:00,91.15,91.22,90.9,91.04,74584.73564216698,91.15,91.22,90.9,91.04,74584.7356
2011-06-20 14:10:00,91.06,91.09,90.93,91.0,27901.422212571924,91.06,91.09,90.93,91.0,27901.4222
2011-06-20 14:20:00,91.02,91.08,90.93,91.03,41689.28455108023,91.02,91.08,90.93,91.03,41689.2846
2011-06-20 14:30:00,91.03,91.12,90.99,91.0,36478.1239821952,91.03,91.12,90.99,91.0,36478.124
2011-06-20 14:40:00,91.02,91.13,90.97,91.0,44403.430680707854,91.02,91.13,90.97,91.0,44403.4307
2011-06-20 14:50:00,91.0,91.19,91.0,91.13,81967.21311475411,91.0,91.19,91.0,91.13,81967.2131
2011-06-20 15:00:00,91.13,91.13,90.79,90.79,81750.0814243839,91.13,91.13,90.79,90.79,81750.0814
2011-06-20 15:10:00,90.81,90.81,90.62,90.68,70784.93106068831,90.81,90.81,90.62,90.68,70784.9311
2011-06-20 15:20:00,90.68,90.79,90.68,90.7,61665.40006513951,90.68,90.79,90.68,90.7,61665.4001
2011-06-20 15:30:00,90.69,90.97,90.68,90.77,116165.4543480621,90.69,90.97,90.68,90.77,116165.4543
2011-06-20 15:40:00,90.77,91.07,90.7,90.94,110194.33286288136,90.77,91.07,90.7,90.94,110194.3329
2011-06-20 15:50:00,90.93,90.99,90.7,90.82,269134.7302138747,90.93,90.99,90.7,90.82,269134.7302
2011-06-21 09:30:00,92.59,93.8,92.35,92.77,524915.8614699816,92.59,93.8,92.35,92.77,524915.8615
2011-06-21 09:40:00,92.78,93.11,92.56,92.8,242427.5322983389,92.78,93.11,92.56,92.8,242427.5323
2011-06-21 09:50:00,92.8,93.0,92.25,92.58,282814.02670719795,92.8,93.0,92.25,92.58,282814.0267
2011-06-21 10:00:00,92.6,92.95,92.57,92.95,142004.12550211704,92.6,92.95,92.57,92.95,142004.1255
2011-06-21 10:10:00,92.94,92.97,92.57,92.76,93800.89023993052,92.94,92.97,92.57,92.76,93800.8902
2011-06-21 10:20:00,92.85,92.87,92.57,92.79,132776.02866138314,92.85,92.87,92.57,92.79,132776.0287
2011-06-21 10:30:00,92.79,92.81,92.57,92.62,98469.22158289002,92.79,92.81,92.57,92.62,98469.2216
2011-06-21 10:40:00,92.65,92.83,92.57,92.81,99012.05080881556,92.65,92.83,92.57,92.81,99012.0508
2011-06-21 10:50:00,92.77,92.83,92.49,92.57,60796.87330365867,92.77,92.83,92.49,92.57,60796.8733
2011-06-21 11:00:00,92.61,92.61,92.08,92.19,212571.9248724352,92.61,92.61,92.08,92.19,212571.9249
2011-06-21 11:10:00,92.18,92.29,91.64,91.68,285853.8703723809,92.18,92.29,91.64,91.68,285853.8704
2011-06-21 11:20:00,91.71,91.83,91.58,91.71,125827.81456953642,91.71,91.83,91.58,91.71,125827.8146
2011-06-21 11:30:00,91.72,91.83,91.65,91.8,87504.07121919445,91.72,91.83,91.65,91.8,87504.0712
2011-06-21 11:40:00,91.82,91.83,91.53,91.78,141786.99381174683,91.82,91.83,91.53,91.78,141786.9938
2011-06-21 11:50:00,91.77,91.82,91.7,91.8,92498.10009770926,91.77,91.82,91.7,91.8,92498.1001
2011-06-21 12:00:00,91.79,91.8,91.52,91.68,110737.16208880689,91.79,91.8,91.52,91.68,110737.1621
2011-06-21 12:10:00,91.69,91.75,91.56,91.64,33112.58278145696,91.69,91.75,91.56,91.64,33112.5828
2011-06-21 12:20:00,91.63,91.66,91.35,91.59,165562.91390728476,91.63,91.66,91.35,91.59,165562.9139
2011-06-21 12:30:00,91.58,91.61,91.47,91.5,32786.88524590164,91.58,91.61,91.47,91.5,32786.8852
2011-06-21 12:40:00,91.49,91.5,91.21,91.31,45054.82575181848,91.49,91.5,91.21,91.31,45054.8258
2011-06-21 12:50:00,91.31,91.38,91.26,91.27,42340.67962219086,91.31,91.38,91.26,91.27,42340.6796
2011-06-21 13:00:00,91.27,91.28,91.1,91.19,51243.07892736945,91.27,91.28,91.1,91.19,51243.0789
2011-06-21 13:10:00,91.19,91.21,91.06,91.08,47117.57681033547,91.19,91.21,91.06,91.08,47117.5768
2011-06-21 13:20:00,91.06,91.28,91.02,91.07,44620.562371078064,91.06,91.28,91.02,91.07,44620.5624
2011-06-21 13:30:00,91.03,91.16,90.95,91.04,80447.29128216264,91.03,91.16,90.95,91.04,80447.2913
2011-06-21 13:40:00,91.04,91.13,91.0,91.12,54391.48843773749,91.04,91.13,91.0,91.12,54391.4884
2011-06-21 13:50:00,91.1,91.1,90.84,90.86,89241.12474215613,91.1,91.1,90.84,90.86,89241.1247
2011-06-21 14:00:00,90.88,91.0,90.84,90.92,75236.13071327761,90.88,91.0,90.84,90.92,75236.1307
2011-06-21 14:10:00,90.93,91.0,90.68,90.85,92606.66594289435,90.93,91.0,90.68,90.85,92606.6659
2011-06-21 14:20:00,90.83,91.0,90.83,90.88,71979.15535772446,90.83,91.0,90.83,90.88,71979.1554
2011-06-21 14:30:00,90.88,91.0,90.84,90.9,65465.20464661818,90.88,91.0,90.84,90.9,65465.2046
2011-06-21 14:40:00,90.9,90.96,90.72,90.75,86201.28107697319,90.9,90.96,90.72,90.75,86201.2811
2011-06-21 14:50:00,90.75,90.83,90.63,90.79,71110.62859624362,90.75,90.83,90.63,90.79,71110.6286
2011-06-21 15:00:00,90.81,90.85,90.68,90.74,305178.5908153295,90.81,90.85,90.68,90.74,305178.5908
2011-06-21 15:10:00,90.73,90.76,90.53,90.73,62425.360981435246,90.73,90.76,90.53,90.73,62425.361
2011-06-21 15:20:00,90.73,90.74,90.66,90.68,69047.87753772663,90.73,90.74,90.66,90.68,69047.8775
2011-06-21 15:30:00,90.68,90.78,90.66,90.76,90652.48072956248,90.68,90.78,90.66,90.76,90652.4807
2011-06-21 15:40:00,90.76,90.77,90.68,90.7,80230.15959179243,90.76,90.77,90.68,90.7,80230.1596
2011-06-21 15:50:00,90.71,90.93,90.71,90.87,229616.7625664966,90.71,90.93,90.71,90.87,229616.7626
2011-06-22 09:30:00,91.92,92.4,91.67,91.91,247638.692867224,91.92,92.4,91.67,91.91,247638.6929
2011-06-22 09:40:00,91.91,91.93,91.51,91.53,103897.51384214529,91.91,91.93,91.51,91.53,103897.5138
2011-06-22 09:50:00,91.51,91.97,91.27,91.73,833025.7301053089,91.51,91.97,91.27,91.73,833025.7301
2011-06-22 10:00:00,91.71,92.09,91.56,92.09,112148.51807621322,91.71,92.09,91.56,92.09,112148.5181
2011-06-22 10:10:00,92.05,92.08,91.65,91.69,70567.7993703181,92.05,92.08,91.65,91.69,70567.7994
2011-06-22 10:20:00,91.67,91.8,91.56,91.61,126696.34133101726,91.67,91.8,91.56,91.61,126696.3413
2011-06-22 10:30:00,91.61,91.79,91.54,91.72,24970.144392574097,91.61,91.79,91.54,91.72,24970.1444
2011-06-22 10:40:00,91.71,92.02,91.64,91.83,347627.8362827055,91.71,92.02,91.64,91.83,347627.8363
2011-06-22 10:50:00,91.83,92.11,91.82,91.98,101509.06524807296,91.83,92.11,91.82,91.98,101509.0652
2011-06-22 11:00:00,91.99,92.02,91.7,91.79,45923.35251329932,91.99,92.02,91.7,91.79,45923.3525
2011-06-22 11:10:00,91.78,91.79,91.62,91.78,37346.65074367605,91.78,91.79,91.62,91.78,37346.6507
2011-06-22 11:20:00,91.79,91.87,91.58,91.82,1522961.6762566497,91.79,91.87,91.58,91.82,1522961.6763
2011-06-22 11:30:00,91.82,92.31,91.8,92.22,65465.20464661818,91.82,92.31,91.8,92.22,65465.2046
2011-06-22 11:40:00,92.23,92.23,91.82,91.89,36478.1239821952,92.23,92.23,91.82,91.89,36478.124
2011-06-22 11:50:00,91.88,91.99,91.84,91.94,38540.87504071219,91.88,91.99,91.84,91.94,38540.875
2011-06-22 12:00:00,91.93,92.0,91.76,91.96,33438.28031701227,91.93,92.0,91.76,91.96,33438.2803
2011-06-22 12:10:00,91.97,92.08,91.91,92.01,32026.924329605907,91.97,92.08,91.91,92.01,32026.9243
2011-06-22 12:20:00,92.0,92.01,91.75,91.85,42666.377157746174,92.0,92.01,91.75,91.85,42666.3772
2011-06-22 12:30:00,91.82,91.83,91.12,91.12,78058.84268809033,91.82,91.83,91.12,91.12,78058.8427
2011-06-22 12:40:00,91.12,91.65,91.1,91.65,62316.79513625014,91.12,91.65,91.1,91.65,62316.7951
2011-06-22 12:50:00,91.69,91.91,91.67,91.82,18781.891217023127,91.69,91.91,91.67,91.82,18781.8912
2011-06-22 13:00:00,91.81,91.82,91.71,91.74,14656.389099989145,91.81,91.82,91.71,91.74,14656.3891
2011-06-22 13:10:00,91.72,91.75,91.53,91.75,21930.300727391164,91.72,91.75,91.53,91.75,21930.3007
2011-06-22 13:20:00,91.72,91.83,91.72,91.77,20518.944739984803,91.72,91.83,91.72,91.77,20518.9447
2011-06-22 13:30:00,91.8,92.2,91.77,92.07,401585.0613397025,91.8,92.2,91.77,92.07,401585.0613
2011-06-22 13:40:00,92.05,92.57,92.02,92.56,59494.08316143741,92.05,92.57,92.02,92.56,59494.0832
2011-06-22 13:50:00,92.55,92.73,92.42,92.44,71436.32613179894,92.55,92.73,92.42,92.44,71436.3261
2011-06-22 14:00:00,92.46,92.5,92.17,92.29,62533.92682662035,92.46,92.5,92.17,92.29,62533.9268
2011-06-22 14:10:00,92.26,92.34,92.11,92.15,49288.89371403757,92.26,92.34,92.11,92.15,49288.8937
2011-06-22 14:20:00,92.16,92.32,92.11,92.32,43100.640538486594,92.16,92.32,92.11,92.32,43100.6405
2011-06-22 14:30:00,92.3,92.56,92.18,92.48,72847.6821192053,92.3,92.56,92.18,92.48,72847.6821
2011-06-22 14:40:00,92.52,92.6,92.34,92.47,83378.56910216046,92.52,92.6,92.34,92.47,83378.5691
2011-06-22 14:50:00,92.45,92.56,92.17,92.2,96515.03636955816,92.45,92.56,92.17,92.2,96515.0364
2011-06-22 15:00:00,92.18,92.23,91.98,92.17,64922.37542069265,92.18,92.23,91.98,92.17,64922.3754
2011-06-22 15:10:00,92.17,92.23,91.77,91.82,51460.21061773966,92.17,92.23,91.77,91.82,51460.2106
2011-06-22 15:20:00,91.85,91.93,91.61,91.74,58408.42470958637,91.85,91.93,91.61,91.74,58408.4247
2011-06-22 15:30:00,91.74,91.84,91.62,91.7,74259.03810661167,91.74,91.84,91.62,91.7,74259.0381
2011-06-22 15:40:00,91.66,91.82,91.55,91.82,194224.2970361524,91.66,91.82,91.55,91.82,194224.297
2011-06-22 15:50:00,91.81,91.82,91.6,91.63,178265.11779394204,91.81,91.82,91.6,91.63,178265.1178
2011-06-23 09:30:00,90.68,90.96,90.08,90.47,126262.07795027684,90.68,90.96,90.08,90.47,126262.078
2011-06-23 09:40:00,90.48,90.54,90.28,90.39,144284.00825100424,90.48,90.54,90.28,90.39,144284.0083
2011-06-23 09:50:00,90.39,90.4,90.19,90.34,167408.53327543155,90.39,90.4,90.19,90.34,167408.5333
2011-06-23 10:00:00,90.38,90.42,90.27,90.38,313972.424275323,90.38,90.42,90.27,90.38,313972.4243
2011-06-23 10:10:00,90.41,90.8,90.36,90.8,274020.1932472044,90.41,90.8,90.36,90.8,274020.1932
2011-06-23 10:20:00,90.8,91.0,90.51,90.75,71436.32613179894,90.8,91.0,90.51,90.75,71436.3261
2011-06-23 10:30:00,90.73,90.76,90.41,90.45,90652.48072956248,90.73,90.76,90.41,90.45,90652.4807
2011-06-23 10:40:00,90.48,90.59,90.4,90.56,136358.70155249158,90.48,90.59,90.4,90.56,136358.7016
2011-06-23 10:50:00,90.55,90.97,90.5,90.95,64596.67788513734,90.55,90.97,90.5,90.95,64596.6779
2011-06-23 11:00:00,90.97,91.14,90.54,90.67,37563.782434046254,90.97,91.14,90.54,90.67,37563.7824
2011-06-23 11:10:00,90.69,90.79,90.55,90.74,36478.1239821952,90.69,90.79,90.55,90.74,36478.124
2011-06-23 11:20:00,90.8,91.17,90.73,91.09,103788.94799696017,90.8,91.17,90.73,91.09,103788.948
2011-06-23 11:30:00,91.03,91.13,90.86,90.89,18239.0619910976,91.03,91.13,90.86,90.89,18239.062
2011-06-23 11:40:00,90.83,90.95,90.73,90.77,31809.792639235697,90.83,90.95,90.73,90.77,31809.7926
2011-06-23 11:50:00,90.78,90.96,90.7,90.89,105417.43567473671,90.78,90.96,90.7,90.89,105417.4357
2011-06-23 12:00:00,90.9,91.47,90.9,91.36,73607.64303550104,90.9,91.47,90.9,91.36,73607.643
2011-06-23 12:10:00,91.33,91.57,91.27,91.31,86852.67614808382,91.33,91.57,91.27,91.31,86852.6761
2011-06-23 12:20:00,91.31,91.39,91.12,91.35,39843.66518293345,91.31,91.39,91.12,91.35,39843.6652
2011-06-23 12:30:00,91.31,91.31,91.19,91.19,16719.140158506136,91.31,91.31,91.19,91.19,16719.1402
2011-06-23 12:40:00,91.2,91.3,91.2,91.27,11182.282054065792,91.2,91.3,91.2,91.27,11182.2821
2011-06-23 12:50:00,91.28,91.37,91.26,91.35,21604.60319183585,91.28,91.37,91.26,91.35,21604.6032
2011-06-23 13:00:00,91.35,91.39,91.24,91.3,83595.70079253067,91.35,91.39,91.24,91.3,83595.7008
2011-06-23 13:10:00,91.27,91.35,91.2,91.33,21387.47150146564,91.27,91.35,91.2,91.33,21387.4715
2011-06-23 13:20:00,91.33,91.42,91.25,91.37,20193.24720442949,91.33,91.42,91.25,91.37,20193.2472
2011-06-23 13:30:00,91.4,91.74,91.37,91.68,28987.08066442297,91.4,91.74,91.37,91.68,28987.0807
2011-06-23 13:40:00,91.66,91.86,91.51,91.82,58299.85886440126,91.66,91.86,91.51,91.82,58299.8589
2011-06-23 13:50:00,91.8,91.8,91.63,91.7,29529.9098903485,91.8,91.8,91.63,91.7,29529.9099
2011-06-23 14:00:00,91.69,91.71,91.58,91.65,60254.044077733146,91.69,91.71,91.58,91.65,60254.0441
2011-06-23 14:10:00,91.65,91.72,91.5,91.7,77733.14515253501,91.65,91.72,91.5,91.7,77733.1452
2011-06-23 14:20:00,91.7,91.72,91.55,91.66,126370.64379546196,91.7,91.72,91.55,91.66,126370.6438
2011-06-23 14:30:00,91.66,91.71,91.49,91.56,42123.54793182065,91.66,91.71,91.49,91.56,42123.5479
2011-06-23 14:40:00,91.57,91.6,91.22,91.25,41689.28455108023,91.57,91.6,91.22,91.25,41689.2846
2011-06-23 14:50:00,91.23,92.32,91.2,92.3,53848.659211811966,91.23,92.32,91.2,92.3,53848.6592
2011-06-23 15:00:00,92.27,92.4,91.87,92.27,81098.68635327327,92.27,92.4,91.87,92.27,81098.6864
2011-06-23 15:10:00,92.25,92.71,92.16,92.6,71870.58951253936,92.25,92.71,92.16,92.6,71870.5895
2011-06-23 15:20:00,92.57,92.75,92.29,92.29,89892.51981326674,92.57,92.75,92.29,92.29,89892.5198
2011-06-23 15:30:00,92.29,92.33,92.06,92.25,90326.78319400716,92.29,92.33,92.06,92.25,90326.7832
2011-06-23 15:40:00,92.24,92.53,92.22,92.48,77733.14515253501,92.24,92.53,92.22,92.48,77733.1452
2011-06-23 15:50:00,92.38,92.83,92.34,92.73,174465.31321246337,92.38,92.83,92.34,92.73,174465.3132
2011-06-24 09:30:00,92.14,92.4,91.74,92.36,116599.71772880253,92.14,92.4,91.74,92.36,116599.7177
2011-06-24 09:40:00,92.36,92.44,92.18,92.38,37238.08489849094,92.36,92.44,92.18,92.38,37238.0849
2011-06-24 09:50:00,92.39,92.57,92.18,92.43,123982.19520138964,92.39,92.57,92.18,92.43,123982.1952
2011-06-24 10:00:00,92.42,92.54,92.3,92.47,86961.24199326892,92.42,92.54,92.3,92.47,86961.242
2011-06-24 10:10:00,92.46,92.5,92.26,92.37,87178.37368363913,92.46,92.5,92.26,92.37,87178.3737
2011-06-24 10:20:00,92.36,92.53,92.3,92.53,46357.615894039736,92.36,92.53,92.3,92.53,46357.6159
2011-06-24 10:30:00,92.54,92.59,92.38,92.52,47009.010965150366,92.54,92.59,92.38,92.52,47009.011
2011-06-24 10:40:00,92.52,92.71,92.51,92.7,71870.58951253936,92.52,92.71,92.51,92.7,71870.5895
2011-06-24 10:50:00,92.72,93.0,92.64,93.0,124199.32689175986,92.72,93.0,92.64,93.0,124199.3269
2011-06-24 11:00:00,92.98,93.28,92.98,93.24,120833.7856910216,92.98,93.28,92.98,93.24,120833.7857
2011-06-24 11:10:00,93.22,93.72,93.21,93.69,129953.3166865704,93.22,93.72,93.21,93.69,129953.3167
2011-06-24 11:20:00,93.69,93.95,93.69,93.95,99880.5775702964,93.69,93.95,93.69,93.95,99880.5776
2011-06-24 11:30:00,93.95,94.33,93.84,94.28,146238.19346433613,93.95,94.33,93.84,94.28,146238.1935
2011-06-24 11:40:00,94.28,94.28,94.15,94.21,107154.4891976984,94.28,94.28,94.15,94.21,107154.4892
2011-06-24 11:50:00,94.21,94.48,94.15,94.37,101943.32862881338,94.21,94.48,94.15,94.37,101943.3286
2011-06-24 12:00:00,94.39,94.48,94.23,94.46,122679.4050591684,94.39,94.48,94.23,94.46,122679.4051
2011-06-24 12:10:00,94.46,94.84,94.41,94.64,101943.32862881338,94.46,94.84,94.41,94.64,101943.3286
2011-06-24 12:20:00,94.61,94.69,94.43,94.5,121485.18076213224,94.61,94.69,94.43,94.5,121485.1808
2011-06-24 12:30:00,94.5,94.75,94.48,94.51,95212.24622733687,94.5,94.75,94.48,94.51,95212.2462
2011-06-24 12:40:00,94.5,94.6,94.37,94.55,100206.2751058517,94.5,94.6,94.37,94.55,100206.2751
2011-06-24 12:50:00,94.52,94.59,94.33,94.34,150689.3931169254,94.52,94.59,94.33,94.34,150689.3931
2011-06-24 13:00:00,94.35,94.57,94.32,94.53,66985.12647920965,94.35,94.57,94.32,94.53,66985.1265
2011-06-24 13:10:00,94.5,94.69,94.48,94.59,53522.96167625665,94.5,94.69,94.48,94.59,53522.9617
2011-06-24 13:20:00,94.56,94.61,94.5,94.61,26707.197915535773,94.56,94.61,94.5,94.61,26707.1979
2011-06-24 13:30:00,94.6,94.79,94.57,94.75,58734.12224514168,94.6,94.79,94.57,94.75,58734.1222
2011-06-24 13:40:00,94.74,94.83,94.62,94.66,56888.5028769949,94.74,94.83,94.62,94.66,56888.5029
2011-06-24 13:50:00,94.67,94.78,94.6,94.74,83270.00325697535,94.67,94.78,94.6,94.74,83270.0033
2011-06-24 14:00:00,94.72,94.78,94.44,94.59,108457.27933991968,94.72,94.78,94.44,94.59,108457.2793
2011-06-24 14:10:00,94.56,94.62,94.4,94.49,77733.14515253501,94.56,94.62,94.4,94.49,77733.1452
2011-06-24 14:20:00,94.46,94.48,94.32,94.35,98143.52404733472,94.46,94.48,94.32,94.35,98143.524
2011-06-24 14:30:00,94.33,94.46,94.18,94.19,156986.2121376615,94.33,94.46,94.18,94.19,156986.2121
2011-06-24 14:40:00,94.2,94.25,94.14,94.18,86961.24199326892,94.2,94.25,94.14,94.18,86961.242
2011-06-24 14:50:00,94.19,94.25,93.93,93.99,250678.53653240693,94.19,94.25,93.93,93.99,250678.5365
2011-06-24 15:00:00,93.98,94.13,93.97,94.12,157311.9096732168,93.98,94.13,93.97,94.12,157311.9097
2011-06-24 15:10:00,94.12,94.15,93.98,94.02,94452.28531104117,94.12,94.15,93.98,94.02,94452.2853
2011-06-24 15:20:00,94.04,94.36,94.01,94.31,137770.05753989794,94.04,94.36,94.01,94.31,137770.0575
2011-06-24 15:30:00,94.35,94.65,94.1,94.11,159266.0948865487,94.35,94.65,94.1,94.11,159266.0949
2011-06-24 15:40:00,94.11,94.17,94.04,94.13,385191.61871675175,94.11,94.17,94.04,94.13,385191.6187
2011-06-24 15:50:00,94.14,95.36,94.04,95.26,724568.4507653893,94.14,95.36,94.04,95.26,724568.4508
2011-06-27 09:30:00,94.74,95.64,94.74,95.02,184019.10758875252,94.74,95.64,94.74,95.02,184019.1076
2011-06-27 09:40:00,94.96,95.02,94.5,94.88,139615.67690804473,94.96,95.02,94.5,94.88,139615.6769
2011-06-27 09:50:00,94.87,95.03,94.83,94.85,101183.36771251763,94.87,95.03,94.83,94.85,101183.3677
2011-06-27 10:00:00,94.85,95.02,94.59,94.81,164151.55791987845,94.85,95.02,94.59,94.81,164151.5579
2011-06-27 10:10:00,94.81,95.14,94.78,94.9,79470.1986754967,94.81,95.14,94.78,94.9,79470.1987
2011-06-27 10:20:00,94.94,94.96,94.65,94.83,73933.34057105635,94.94,94.96,94.65,94.83,73933.3406
2011-06-27 10:30:00,94.81,94.83,94.54,94.64,65356.63880143307,94.81,94.83,94.54,94.64,65356.6388
2011-06-27 10:40:00,94.64,94.87,94.64,94.84,35392.465530344154,94.64,94.87,94.64,94.84,35392.4655
2011-06-27 10:50:00,94.86,94.86,94.64,94.82,60036.912387362936,94.86,94.86,94.64,94.82,60036.9124
2011-06-27 11:00:00,94.81,94.85,94.64,94.68,66659.42894365433,94.81,94.85,94.64,94.68,66659.4289
2011-06-27 11:10:00,94.67,94.87,94.64,94.64,33004.01693627185,94.67,94.87,94.64,94.64,33004.0169
2011-06-27 11:20:00,94.64,94.87,94.64,94.83,21821.73488220606,94.64,94.87,94.64,94.83,21821.7349
2011-06-27 11:30:00,94.83,94.83,94.69,94.75,33981.1095429378,94.83,94.83,94.69,94.75,33981.1095
2011-06-27 11:40:00,94.74,94.84,94.69,94.81,40495.06025404408,94.74,94.84,94.69,94.81,40495.0603
2011-06-27 11:50:00,94.81,94.91,94.73,94.83,28335.685593312344,94.81,94.91,94.73,94.83,28335.6856
2011-06-27 12:00:00,94.81,94.94,94.77,94.82,30398.43665182933,94.81,94.94,94.77,94.82,30398.4367
2011-06-27 12:10:00,94.82,94.9,94.77,94.85,50808.81554662903,94.82,94.9,94.77,94.85,50808.8155
2011-06-27 12:20:00,94.87,95.02,94.86,94.97,19107.58875257844,94.87,95.02,94.86,94.97,19107.5888
2011-06-27 12:30:00,94.97,94.97,94.77,94.87,73390.51134513083,94.97,94.97,94.77,94.87,73390.5113
2011-06-27 12:40:00,94.84,94.92,94.8,94.82,42123.54793182065,94.84,94.92,94.8,94.82,42123.5479
2011-06-27 12:50:00,94.84,95.12,94.8,95.06,54391.48843773749,94.84,95.12,94.8,95.06,54391.4884
2011-06-27 13:00:00,95.06,95.26,94.92,95.26,37346.65074367605,95.06,95.26,94.92,95.26,37346.6507
2011-06-27 13:10:00,95.24,95.44,95.23,95.43,30724.13418738465,95.24,95.44,95.23,95.43,30724.1342
2011-06-27 13:20:00,95.43,95.61,95.39,95.56,111605.6888502877,95.43,95.61,95.39,95.56,111605.6889
2011-06-27 13:30:00,95.56,95.69,95.56,95.65,47117.57681033547,95.56,95.69,95.56,95.65,47117.5768
2011-06-27 13:40:00,95.66,95.7,95.59,95.64,81967.21311475411,95.66,95.7,95.59,95.64,81967.2131
2011-06-27 13:50:00,95.62,95.76,95.59,95.68,30398.43665182933,95.62,95.76,95.59,95.68,30398.4367
2011-06-27 14:00:00,95.72,95.79,95.59,95.68,120399.5223102812,95.72,95.79,95.59,95.68,120399.5223
2011-06-27 14:10:00,95.68,95.79,95.65,95.76,49506.025404407774,95.68,95.79,95.65,95.76,49506.0254
2011-06-27 14:20:00,95.78,95.86,95.75,95.8,50483.11801107372,95.78,95.86,95.75,95.8,50483.118
2011-06-27 14:30:00,95.81,95.97,95.74,95.92,103571.81630658996,95.81,95.97,95.74,95.92,103571.8163
2011-06-27 14:40:00,95.94,96.16,95.94,96.13,79035.93529475627,95.94,96.16,95.94,96.13,79035.9353
2011-06-27 14:50:00,96.11,96.18,96.07,96.08,57105.63456736511,96.11,96.18,96.07,96.08,57105.6346
2011-06-27 15:00:00,96.08,96.15,95.98,96.02,114536.96667028552,96.08,96.15,95.98,96.02,114536.9667
2011-06-27 15:10:00,96.01,96.06,95.93,95.95,141027.0328954511,96.01,96.06,95.93,95.95,141027.0329
2011-06-27 15:20:00,95.95,96.28,95.95,96.25,138964.2818369341,95.95,96.28,95.95,96.25,138964.2818
2011-06-27 15:30:00,96.25,96.49,96.25,96.31,204103.78894799697,96.25,96.49,96.25,96.31,204103.7889
2011-06-27 15:40:00,96.31,96.39,96.3,96.37,126804.90717620237,96.31,96.39,96.3,96.37,126804.9072
2011-06-27 15:50:00,96.37,96.49,96.27,96.39,255021.1703398111,96.37,96.49,96.27,96.39,255021.1703
2011-06-28 09:30:00,96.62,96.89,96.37,96.71,206600.8033872544,96.62,96.89,96.37,96.71,206600.8034
2011-06-28 09:40:00,96.69,96.9,96.62,96.82,49180.32786885246,96.69,96.9,96.62,96.82,49180.3279
2011-06-28 09:50:00,96.82,97.31,96.82,97.22,51243.07892736945,96.82,97.31,96.82,97.22,51243.0789
2011-06-28 10:00:00,97.25,97.44,96.98,97.09,57757.02963847574,97.25,97.44,96.98,97.09,57757.0296
2011-06-28 10:10:00,97.1,97.54,97.06,97.37,87612.63706437955,97.1,97.54,97.06,97.37,87612.6371
2011-06-28 10:20:00,97.33,97.64,97.27,97.59,46031.91835848442,97.33,97.64,97.27,97.59,46031.9184
2011-06-28 10:30:00,97.6,97.69,97.3,97.46,99446.31418955595,97.6,97.69,97.3,97.46,99446.3142
2011-06-28 10:40:00,97.45,98.01,97.45,97.9,116925.41526435784,97.45,98.01,97.45,97.9,116925.4153
2011-06-28 10:50:00,97.92,97.97,97.82,97.86,36369.5581370101,97.92,97.97,97.82,97.86,36369.5581
2011-06-28 11:00:00,97.88,97.88,97.69,97.77,111605.6888502877,97.88,97.88,97.69,97.77,111605.6889
2011-06-28 11:10:00,97.77,98.36,97.77,98.32,142764.08641841277,97.77,98.36,97.77,98.32,142764.0864
2011-06-28 11:20:00,98.35,98.93,98.26,98.92,152317.88079470198,98.35,98.93,98.26,98.92,152317.8808
2011-06-28 11:30:00,98.92,98.98,98.67,98.94,190750.1899902291,98.92,98.98,98.67,98.94,190750.19
2011-06-28 11:40:00,98.92,99.11,98.81,99.02,64379.54619476713,98.92,99.11,98.81,99.02,64379.5462
2011-06-28 11:50:00,99.02,99.06,98.85,98.89,51460.21061773966,99.02,99.06,98.85,98.89,51460.2106
2011-06-28 12:00:00,98.85,99.2,98.75,99.15,51677.34230810987,98.85,99.2,98.75,99.15,51677.3423
2011-06-28 12:10:00,99.17,99.33,99.02,99.04,53088.69829551623,99.17,99.33,99.02,99.04,53088.6983
2011-06-28 12:20:00,99.04,99.08,98.71,98.76,34415.37292367821,99.04,99.08,98.71,98.76,34415.3729
2011-06-28 12:30:00,98.78,98.95,98.67,98.9,47226.142655520576,98.78,98.95,98.67,98.9,47226.1427
2011-06-28 12:40:00,98.92,99.06,98.86,99.04,53848.659211811966,98.92,99.06,98.86,99.04,53848.6592
2011-06-28 12:50:00,99.04,99.23,99.02,99.17,64162.41450439692,99.04,99.23,99.02,99.17,64162.4145
2011-06-28 13:00:00,99.14,99.17,99.03,99.06,39952.23102811856,99.14,99.17,99.03,99.06,39952.231
2011-06-28 13:10:00,99.06,99.07,98.92,99.02,65790.9021821735,99.06,99.07,98.92,99.02,65790.9022
2011-06-28 13:20:00,99.01,99.16,98.98,99.13,51025.94723699924,99.01,99.16,98.98,99.13,51025.9472
2011-06-28 13:30:00,99.13,99.23,99.04,99.22,36152.42644663989,99.13,99.23,99.04,99.22,36152.4264
2011-06-28 13:40:00,99.23,99.23,99.11,99.2,52003.03984366518,99.23,99.23,99.11,99.2,52003.0398
2011-06-28 13:50:00,99.2,99.49,99.2,99.49,60471.17576810336,99.2,99.49,99.2,99.49,60471.1758
2011-06-28 14:00:00,99.49,99.83,99.46,99.8,92389.53425252416,99.49,99.83,99.46,99.8,92389.5343
2011-06-28 14:10:00,99.8,99.83,99.61,99.71,52220.17153403539,99.8,99.83,99.61,99.71,52220.1715
2011-06-28 14:20:00,99.71,99.79,99.57,99.79,47551.84019107589,99.71,99.79,99.57,99.79,47551.8402
2011-06-28 14:30:00,99.79,99.96,99.77,99.94,77624.57930734991,99.79,99.96,99.77,99.94,77624.5793
2011-06-28 14:40:00,99.94,99.94,99.71,99.76,62533.92682662035,99.94,99.94,99.71,99.76,62533.9268
2011-06-28 14:50:00,99.76,99.76,99.52,99.56,67636.52155032028,99.76,99.76,99.52,99.56,67636.5216
2011-06-28 15:00:00,99.58,99.64,99.55,99.57,42340.67962219086,99.58,99.64,99.55,99.57,42340.6796
2011-06-28 15:10:00,99.57,99.61,99.42,99.56,84572.79339919661,99.57,99.61,99.42,99.56,84572.7934
2011-06-28 15:20:00,99.56,99.78,99.55,99.63,78275.97437846054,99.56,99.78,99.55,99.63,78275.9744
2011-06-28 15:30:00,99.65,99.72,99.6,99.65,57539.89794810553,99.65,99.72,99.6,99.65,57539.8979
2011-06-28 15:40:00,99.65,99.79,99.54,99.65,120290.95646509608,99.65,99.79,99.54,99.65,120290.9565
2011-06-28 15:50:00,99.64,99.88,99.59,99.87,220171.53403539248,99.64,99.88,99.59,99.87,220171.534
2011-06-29 09:30:00,99.92,100.21,99.12,99.28,118228.2054065791,99.92,100.21,99.12,99.28,118228.2054
2011-06-29 09:40:00,99.29,99.99,99.17,99.85,270654.6520464662,99.29,99.99,99.17,99.85,270654.652
2011-06-29 09:50:00,99.87,100.1,99.78,100.06,136901.5307784171,99.87,100.1,99.78,100.06,136901.5308
2011-06-29 10:00:00,100.03,100.06,99.77,99.98,142764.08641841277,100.03,100.06,99.77,99.98,142764.0864
2011-06-29 10:10:00,99.96,100.53,99.88,100.35,75018.9990229074,99.96,100.53,99.88,100.35,75018.999
2011-06-29 10:20:00,100.39,100.74,100.24,100.24,252958.4192812941,100.39,100.74,100.24,100.24,252958.4193
2011-06-29 10:30:00,100.28,100.5,99.99,100.22,60905.439148843776,100.28,100.5,99.99,100.22,60905.4391
2011-06-29 10:40:00,100.25,100.52,100.12,100.33,47768.9718814461,100.25,100.52,100.12,100.33,47768.9719
2011-06-29 10:50:00,100.26,100.52,100.21,100.48,61773.965910324616,100.26,100.52,100.21,100.48,61773.9659
2011-06-29 11:00:00,100.48,100.8,100.32,100.76,102703.28954510912,100.48,100.8,100.32,100.76,102703.2895
2011-06-29 11:10:00,100.83,100.93,100.64,100.69,71979.15535772446,100.83,100.93,100.64,100.69,71979.1554
2011-06-29 11:20:00,100.69,100.81,100.58,100.69,36803.82151775052,100.69,100.81,100.58,100.69,36803.8215
2011-06-29 11:30:00,100.7,100.91,100.67,100.72,53848.659211811966,100.7,100.91,100.67,100.72,53848.6592
2011-06-29 11:40:00,100.74,100.86,100.39,100.55,32352.62186516122,100.74,100.86,100.39,100.55,32352.6219
2011-06-29 11:50:00,100.58,100.62,100.49,100.58,23775.920095537946,100.58,100.62,100.49,100.58,23775.9201
2011-06-29 12:00:00,100.61,100.75,100.57,100.69,34415.37292367821,100.61,100.75,100.57,100.69,34415.3729
2011-06-29 12:10:00,100.69,100.76,100.58,100.69,32678.319400716537,100.69,100.76,100.58,100.69,32678.3194
2011-06-29 12:20:00,100.69,100.77,100.61,100.69,95537.9437628922,100.69,100.77,100.61,100.69,95537.9438
2011-06-29 12:30:00,100.67,100.76,100.6,100.6,104114.64553251548,100.67,100.76,100.6,100.6,104114.6455
2011-06-29 12:40:00,100.62,100.76,100.61,100.69,56779.93703180979,100.62,100.76,100.61,100.69,56779.937
2011-06-29 12:50:00,100.67,100.81,100.63,100.79,33004.01693627185,100.67,100.81,100.63,100.79,33004.0169
2011-06-29 13:00:00,100.79,100.83,100.73,100.8,37563.782434046254,100.79,100.83,100.73,100.8,37563.7824
2011-06-29 13:10:00,100.79,100.93,100.78,100.86,111171.42546954728,100.79,100.93,100.78,100.86,111171.4255
2011-06-29 13:20:00,100.88,100.96,100.83,100.96,85224.18847030724,100.88,100.96,100.83,100.96,85224.1885
2011-06-29 13:30:00,100.96,100.98,100.74,100.77,48854.63033329714,100.96,100.98,100.74,100.77,48854.6303
2011-06-29 13:40:00,100.78,100.79,100.67,100.76,27141.4612962762,100.78,100.79,100.67,100.76,27141.4613
2011-06-29 13:50:00,100.74,100.75,100.35,100.44,50700.24970144393,100.74,100.75,100.35,100.44,50700.2497
2011-06-29 14:00:00,100.43,100.51,100.36,100.4,64813.80957550755,100.43,100.51,100.36,100.4,64813.8096
2011-06-29 14:10:00,100.44,100.44,100.2,100.36,31484.09510368038,100.44,100.44,100.2,100.36,31484.0951
2011-06-29 14:20:00,100.43,100.43,100.2,100.22,43317.7722288568,100.43,100.43,100.2,100.22,43317.7722
2011-06-29 14:30:00,100.22,100.35,100.11,100.11,101617.63109325808,100.22,100.35,100.11,100.11,101617.6311
2011-06-29 14:40:00,100.11,100.26,100.11,100.13,84464.22755401151,100.11,100.26,100.11,100.13,84464.2276
2011-06-29 14:50:00,100.14,100.41,100.13,100.24,410053.1972641407,100.14,100.41,100.13,100.24,410053.1973
2011-06-29 15:00:00,100.25,100.33,100.22,100.23,61665.40006513951,100.25,100.33,100.22,100.23,61665.4001
2011-06-29 15:10:00,100.22,100.3,100.05,100.08,50591.68385625882,100.22,100.3,100.05,100.08,50591.6839
2011-06-29 15:20:00,100.09,100.19,100.04,100.05,48420.36695255672,100.09,100.19,100.04,100.05,48420.367
2011-06-29 15:30:00,100.06,100.2,99.99,100.14,222451.4167842797,100.06,100.2,99.99,100.14,222451.4168
2011-06-29 15:40:00,100.14,100.32,99.99,100.03,158831.83150580828,100.14,100.32,99.99,100.03,158831.8315
2011-06-29 15:50:00,100.03,100.46,100.03,100.41,353816.08945825644,100.03,100.46,100.03,100.41,353816.0895
2011-06-30 09:30:00,101.05,101.05,100.41,100.6,77081.75008142438,101.05,101.05,100.41,100.6,77081.7501
2011-06-30 09:40:00,100.6,100.77,100.56,100.74,54500.0542829226,100.6,100.77,100.56,100.74,54500.0543
2011-06-30 09:50:00,100.76,100.82,100.45,100.49,41797.85039626533,100.76,100.82,100.45,100.49,41797.8504
2011-06-30 10:00:00,100.49,100.54,100.08,100.12,50483.11801107372,100.49,100.54,100.08,100.12,50483.118
2011-06-30 10:10:00,100.13,100.13,99.82,100.11,39843.66518293345,100.13,100.13,99.82,100.11,39843.6652
2011-06-30 10:20:00,100.1,100.11,99.99,100.04,37780.91412441646,100.1,100.11,99.99,100.04,37780.9141
2011-06-30 10:30:00,100.06,100.21,100.02,100.03,21604.60319183585,100.06,100.21,100.02,100.03,21604.6032
2011-06-30 10:40:00,99.99,100.05,99.74,99.79,38540.87504071219,99.99,100.05,99.74,99.79,38540.875
2011-06-30 10:50:00,99.8,99.84,99.74,99.79,22147.43241776137,99.8,99.84,99.74,99.79,22147.4324
2011-06-30 11:00:00,99.8,100.06,99.8,99.83,38432.30919552709,99.8,100.06,99.8,99.83,38432.3092
2011-06-30 11:10:00,99.83,99.84,99.48,99.57,38540.87504071219,99.83,99.84,99.48,99.57,38540.875
2011-06-30 11:20:00,99.56,99.6,99.37,99.6,31049.831722939965,99.56,99.6,99.37,99.6,31049.8317
2011-06-30 11:30:00,99.6,99.76,99.48,99.62,61448.2683747693,99.6,99.76,99.48,99.62,61448.2684
2011-06-30 11:40:00,99.62,99.77,99.6,99.72,29204.212354793184,99.62,99.77,99.6,99.72,29204.2124
2011-06-30 11:50:00,99.73,99.75,99.63,99.64,21387.47150146564,99.73,99.75,99.63,99.64,21387.4715
2011-06-30 12:00:00,99.66,99.79,99.66,99.73,27575.724677016613,99.66,99.79,99.66,99.73,27575.7247
2011-06-30 12:10:00,99.71,99.72,99.59,99.6,12159.374660731732,99.71,99.72,99.59,99.6,12159.3747
2011-06-30 12:20:00,99.59,99.6,99.22,99.33,45271.95744218869,99.59,99.6,99.22,99.33,45271.9574
2011-06-30 12:30:00,99.33,99.48,99.31,99.41,22364.564108131584,99.33,99.48,99.31,99.41,22364.5641
2011-06-30 12:40:00,99.41,99.42,99.29,99.33,17696.232765172077,99.41,99.42,99.29,99.33,17696.2328
2011-06-30 12:50:00,99.37,99.51,99.32,99.35,19650.417978503963,99.37,99.51,99.32,99.35,19650.418
2011-06-30 13:00:00,99.34,99.41,99.25,99.25,42014.98208663554,99.34,99.41,99.25,99.25,42014.9821
2011-06-30 13:10:00,99.26,99.27,99.04,99.14,23775.920095537946,99.26,99.27,99.04,99.14,23775.9201
2011-06-30 13:20:00,99.11,99.17,98.93,99.04,28661.38312886766,99.11,99.17,98.93,99.04,28661.3831
2011-06-30 13:30:00,99.03,99.06,98.85,98.91,29421.344045163394,99.03,99.06,98.85,98.91,29421.344
2011-06-30 13:40:00,98.93,99.06,98.9,99.02,31266.96341331017,98.93,99.06,98.9,99.02,31266.9634
2011-06-30 13:50:00,99.02,99.05,98.94,99.04,35066.76799478884,99.02,99.05,98.94,99.04,35066.768
2011-06-30 14:00:00,99.03,99.08,98.98,99.02,40603.62609922919,99.03,99.08,98.98,99.02,40603.6261
2011-06-30 14:10:00,99.02,99.04,98.98,99.0,26815.76376072088,99.02,99.04,98.98,99.0,26815.7638
2011-06-30 14:20:00,99.0,99.04,98.95,98.96,26924.329605905983,99.0,99.04,98.95,98.96,26924.3296
2011-06-30 14:30:00,98.96,99.06,98.94,98.98,29964.173271088915,98.96,99.06,98.94,98.98,29964.1733
2011-06-30 14:40:00,98.98,99.06,98.78,98.8,33004.01693627185,98.98,99.06,98.78,98.8,33004.0169
2011-06-30 14:50:00,98.82,98.91,98.75,98.79,61882.53175550972,98.82,98.91,98.75,98.79,61882.5318
2011-06-30 15:00:00,98.81,98.84,98.59,98.6,78167.40853327543,98.81,98.84,98.59,98.6,78167.4085
2011-06-30 15:10:00,98.61,98.62,98.44,98.53,93475.1927043752,98.61,98.62,98.44,98.53,93475.1927
2011-06-30 15:20:00,98.55,99.03,98.55,98.93,57757.02963847574,98.55,99.03,98.55,98.93,57757.0296
2011-06-30 15:30:00,98.93,98.96,98.75,98.8,83052.87156660514,98.93,98.96,98.75,98.8,83052.8716
2011-06-30 15:40:00,98.8,98.81,98.54,98.59,114971.23005102597,98.8,98.81,98.54,98.59,114971.2301
2011-06-30 15:50:00,98.59,98.61,98.31,98.48,238844.85940723048,98.59,98.61,98.31,98.48,238844.8594
2011-07-01 09:30:00,98.88,99.48,98.48,98.94,126153.51210509174,98.88,99.48,98.48,98.94,126153.5121
2011-07-01 09:40:00,98.94,99.33,98.8,99.17,64270.98034958202,98.94,99.33,98.8,99.17,64270.9803
2011-07-01 09:50:00,99.2,99.21,98.86,98.97,36478.1239821952,99.2,99.21,98.86,98.97,36478.124
2011-07-01 10:00:00,99.03,99.48,99.02,99.43,57539.89794810553,99.03,99.48,99.02,99.43,57539.8979
2011-07-01 10:10:00,99.43,99.52,98.65,98.69,27684.29052220172,99.43,99.52,98.65,98.69,27684.2905
2011-07-01 10:20:00,98.69,98.85,98.62,98.79,58082.72717403105,98.69,98.85,98.62,98.79,58082.7272
2011-07-01 10:30:00,98.79,99.53,98.79,99.48,44620.562371078064,98.79,99.53,98.79,99.48,44620.5624
2011-07-01 10:40:00,99.55,99.55,99.27,99.32,26815.76376072088,99.55,99.55,99.27,99.32,26815.7638
2011-07-01 10:50:00,99.28,99.35,99.17,99.25,20084.681359244383,99.28,99.35,99.17,99.25,20084.6814
2011-07-01 11:00:00,99.24,99.62,99.24,99.41,66008.0338725437,99.24,99.62,99.24,99.41,66008.0339
2011-07-01 11:10:00,99.43,99.53,99.29,99.43,46574.747584409946,99.43,99.53,99.29,99.43,46574.7476
2011-07-01 11:20:00,99.44,99.52,99.29,99.41,48746.06448811204,99.44,99.52,99.29,99.41,48746.0645
2011-07-01 11:30:00,99.43,99.74,99.41,99.71,42883.508848116384,99.43,99.74,99.41,99.71,42883.5088
2011-07-01 11:40:00,99.72,99.74,99.46,99.52,37998.04581478667,99.72,99.74,99.46,99.52,37998.0458
2011-07-01 11:50:00,99.51,99.57,99.44,99.44,25078.7102377592,99.51,99.57,99.44,99.44,25078.7102
2011-07-01 12:00:00,99.45,99.57,99.41,99.57,25404.40777331452,99.45,99.57,99.41,99.57,25404.4078
2011-07-01 12:10:00,99.58,99.8,99.57,99.74,32244.05601997612,99.58,99.8,99.57,99.74,32244.056
2011-07-01 12:20:00,99.73,99.87,99.67,99.87,45271.95744218869,99.73,99.87,99.67,99.87,45271.9574
2011-07-01 12:30:00,99.87,99.88,99.79,99.85,24210.18347627836,99.87,99.88,99.79,99.85,24210.1835
2011-07-01 12:40:00,99.84,99.87,99.62,99.69,25838.671154054937,99.84,99.87,99.62,99.69,25838.6712
2011-07-01 12:50:00,99.69,99.83,99.64,99.83,28335.685593312344,99.69,99.83,99.64,99.83,28335.6856
2011-07-01 13:00:00,99.82,99.82,99.62,99.74,30072.73911627402,99.82,99.82,99.62,99.74,30072.7391
2011-07-01 13:10:00,99.76,99.76,99.61,99.72,35501.03137552926,99.76,99.76,99.61,99.72,35501.0314
2011-07-01 13:20:00,99.71,99.71,99.53,99.54,23558.788405167736,99.71,99.71,99.53,99.54,23558.7884
2011-07-01 13:30:00,99.54,99.62,99.47,99.58,28118.55390294213,99.54,99.62,99.47,99.58,28118.5539
2011-07-01 13:40:00,99.57,99.64,99.51,99.6,30832.700032569755,99.57,99.64,99.51,99.6,30832.7
2011-07-01 13:50:00,99.6,99.75,99.59,99.72,14004.994028878516,99.6,99.75,99.59,99.72,14004.994
2011-07-01 14:00:00,99.73,99.82,99.66,99.8,22255.99826294648,99.73,99.82,99.66,99.8,22255.9983
2011-07-01 14:10:00,99.79,100.02,99.79,99.97,29421.344045163394,99.79,100.02,99.79,99.97,29421.344
2011-07-01 14:20:00,99.96,99.98,99.89,99.91,14330.69156443383,99.96,99.98,99.89,99.91,14330.6916
2011-07-01 14:30:00,99.89,99.96,99.79,99.84,29095.64650960808,99.89,99.96,99.79,99.84,29095.6465
2011-07-01 14:40:00,99.82,99.82,99.76,99.76,25078.7102377592,99.82,99.82,99.76,99.76,25078.7102
2011-07-01 14:50:00,99.76,99.91,99.76,99.86,31592.660948865487,99.76,99.91,99.76,99.86,31592.6609
2011-07-01 15:00:00,99.87,100.07,99.81,99.87,90109.65150363695,99.87,100.07,99.81,99.87,90109.6515
2011-07-01 15:10:00,99.86,99.97,99.79,99.89,98252.0898925198,99.86,99.97,99.79,99.89,98252.0899
2011-07-01 15:20:00,99.88,99.97,99.79,99.95,30941.26587775486,99.88,99.97,99.79,99.95,30941.2659
2011-07-01 15:30:00,99.95,99.97,99.84,99.95,59602.64900662252,99.95,99.97,99.84,99.95,59602.649
2011-07-01 15:40:00,99.96,99.99,99.86,99.9,46791.87927478016,99.96,99.99,99.86,99.9,46791.8793
2011-07-01 15:50:00,99.92,99.99,99.86,99.97,90001.08565845185,99.92,99.99,99.86,99.97,90001.0857
2011-07-05 09:30:00,100.05,100.1,99.31,99.4,71110.62859624362,100.05,100.1,99.31,99.4,71110.6286
2011-07-05 09:40:00,99.4,99.53,99.21,99.45,33221.14862664206,99.4,99.53,99.21,99.45,33221.1486
2011-07-05 09:50:00,99.43,99.64,99.34,99.5,47551.84019107589,99.43,99.64,99.34,99.5,47551.8402
2011-07-05 10:00:00,99.49,99.72,99.31,99.55,49831.72293996309,99.49,99.72,99.31,99.55,49831.7229
2011-07-05 10:10:00,99.55,99.72,99.46,99.49,35935.29475626968,99.55,99.72,99.46,99.49,35935.2948
2011-07-05 10:20:00,99.5,99.55,99.4,99.52,21930.300727391164,99.5,99.55,99.4,99.52,21930.3007
2011-07-05 10:30:00,99.52,99.66,99.48,99.62,53740.09336662686,99.52,99.66,99.48,99.62,53740.0934
2011-07-05 10:40:00,99.65,100.33,99.63,100.31,73824.77472587125,99.65,100.33,99.63,100.31,73824.7747
2011-07-05 10:50:00,100.29,100.53,100.04,100.05,44186.29899033765,100.29,100.53,100.04,100.05,44186.299
2011-07-05 11:00:00,100.06,100.25,100.02,100.14,19324.72044294865,100.06,100.25,100.02,100.14,19324.7204
2011-07-05 11:10:00,100.15,100.23,100.04,100.16,15524.915861469985,100.15,100.23,100.04,100.16,15524.9159
2011-07-05 11:20:00,100.18,100.24,100.03,100.05,30072.73911627402,100.18,100.24,100.03,100.05,30072.7391
2011-07-05 11:30:00,100.08,100.22,100.03,100.03,25621.539463684727,100.08,100.22,100.03,100.03,25621.5395
2011-07-05 11:40:00,100.08,100.09,99.94,99.98,21496.037346650744,100.08,100.09,99.94,99.98,21496.0373
2011-07-05 11:50:00,99.98,100.01,99.82,99.85,17153.403539246552,99.98,100.01,99.82,99.85,17153.4035
2011-07-05 12:00:00,99.84,99.94,99.83,99.88,12919.335577027468,99.84,99.94,99.83,99.88,12919.3356
2011-07-05 12:10:00,99.9,99.93,99.78,99.83,11725.111279991315,99.9,99.93,99.78,99.83,11725.1113
2011-07-05 12:20:00,99.79,99.82,99.73,99.73,9553.79437628922,99.79,99.82,99.73,99.73,9553.7944
2011-07-05 12:30:00,99.74,99.74,99.63,99.63,11942.242970361523,99.74,99.74,99.63,99.63,11942.243
2011-07-05 12:40:00,99.61,99.63,99.42,99.42,15416.350016284878,99.61,99.63,99.42,99.42,15416.35
2011-07-05 12:50:00,99.42,99.42,99.34,99.4,14764.95494517425,99.42,99.42,99.34,99.4,14764.9549
2011-07-05 13:00:00,99.4,99.52,99.38,99.47,18999.022907393333,99.4,99.52,99.38,99.47,18999.0229
2011-07-05 13:10:00,99.47,99.51,99.38,99.4,40277.92856367387,99.47,99.51,99.38,99.4,40277.9286
2011-07-05 13:20:00,99.4,99.4,99.28,99.31,21713.169037020954,99.4,99.4,99.28,99.31,21713.169
2011-07-05 13:30:00,99.3,99.32,99.21,99.22,18564.75952665292,99.3,99.32,99.21,99.22,18564.7595
2011-07-05 13:40:00,99.23,99.45,99.2,99.4,27684.29052220172,99.23,99.45,99.2,99.4,27684.2905
2011-07-05 13:50:00,99.4,99.46,99.38,99.38,10748.018673325372,99.4,99.46,99.38,99.38,10748.0187
2011-07-05 14:00:00,99.39,99.48,99.23,99.24,35718.16306589947,99.39,99.48,99.23,99.24,35718.1631
2011-07-05 14:10:00,99.28,99.39,99.23,99.24,18890.45706220823,99.28,99.39,99.23,99.24,18890.4571
2011-07-05 14:20:00,99.25,99.26,99.07,99.13,30507.00249701444,99.25,99.26,99.07,99.13,30507.0025
2011-07-05 14:30:00,99.11,99.31,99.08,99.25,28335.685593312344,99.11,99.31,99.08,99.25,28335.6856
2011-07-05 14:40:00,99.24,99.28,99.18,99.22,25512.97361849962,99.24,99.28,99.18,99.22,25512.9736
2011-07-05 14:50:00,99.19,99.27,99.16,99.27,27250.02714146129,99.19,99.27,99.16,99.27,27250.0271
2011-07-05 15:00:00,99.27,99.29,99.17,99.27,47986.10357181631,99.27,99.29,99.17,99.27,47986.1036
2011-07-05 15:10:00,99.27,99.27,99.21,99.27,36695.25567256541,99.27,99.27,99.21,99.27,36695.2557
2011-07-05 15:20:00,99.27,99.46,99.2,99.43,62968.19020736076,99.27,99.46,99.2,99.43,62968.1902
2011-07-05 15:30:00,99.44,99.52,99.39,99.4,38975.13842145261,99.44,99.52,99.39,99.4,38975.1384
2011-07-05 15:40:00,99.42,99.47,99.34,99.41,42340.67962219086,99.42,99.47,99.34,99.41,42340.6796
2011-07-05 15:50:00,99.41,99.44,99.31,99.42,132450.33112582783,99.41,99.44,99.31,99.42,132450.3311
2011-07-06 09:30:00,98.31,99.36,98.31,98.99,103680.38215177506,98.31,99.36,98.31,98.99,103680.3822
2011-07-06 09:40:00,98.95,99.55,98.95,99.45,36586.68982738031,98.95,99.55,98.95,99.45,36586.6898
2011-07-06 09:50:00,99.48,99.48,99.06,99.16,30507.00249701444,99.48,99.48,99.06,99.16,30507.0025
2011-07-06 10:00:00,99.17,99.39,99.11,99.37,60362.60992291825,99.17,99.39,99.11,99.37,60362.6099
2011-07-06 10:10:00,99.39,99.46,99.21,99.21,39409.40180219303,99.39,99.46,99.21,99.21,39409.4018
2011-07-06 10:20:00,99.21,99.4,99.17,99.37,43534.90391922701,99.21,99.4,99.17,99.37,43534.9039
2011-07-06 10:30:00,99.37,99.42,99.21,99.41,18673.325371838026,99.37,99.42,99.21,99.41,18673.3254
2011-07-06 10:40:00,99.42,99.45,99.15,99.21,25187.276082944307,99.42,99.45,99.15,99.21,25187.2761
2011-07-06 10:50:00,99.14,99.42,99.13,99.36,20301.8130496146,99.14,99.42,99.13,99.36,20301.813
2011-07-06 11:00:00,99.39,99.43,99.11,99.12,26598.632070350668,99.39,99.43,99.11,99.12,26598.6321
2011-07-06 11:10:00,99.13,99.26,99.11,99.21,12376.506351101943,99.13,99.26,99.11,99.21,12376.5064
2011-07-06 11:20:00,99.19,99.26,98.82,98.91,57105.63456736511,99.19,99.26,98.82,98.91,57105.6346
2011-07-06 11:30:00,98.9,98.94,98.53,98.94,71544.89197698404,98.9,98.94,98.53,98.94,71544.892
2011-07-06 11:40:00,98.94,99.47,98.93,99.47,43534.90391922701,98.94,99.47,98.93,99.47,43534.9039
2011-07-06 11:50:00,99.47,99.47,99.37,99.4,38106.61165997177,99.47,99.47,99.37,99.4,38106.6117
2011-07-06 12:00:00,99.4,99.43,99.37,99.39,24970.144392574097,99.4,99.43,99.37,99.39,24970.1444
2011-07-06 12:10:00,99.39,99.48,99.38,99.48,33438.28031701227,99.39,99.48,99.38,99.48,33438.2803
2011-07-06 12:20:00,99.48,99.48,99.41,99.44,21930.300727391164,99.48,99.48,99.41,99.44,21930.3007
2011-07-06 12:30:00,99.46,99.57,99.41,99.52,40929.3236347845,99.46,99.57,99.41,99.52,40929.3236
2011-07-06 12:40:00,99.5,99.54,99.16,99.2,43752.03560959722,99.5,99.54,99.16,99.2,43752.0356
2011-07-06 12:50:00,99.23,99.43,99.23,99.39,29095.64650960808,99.23,99.43,99.23,99.39,29095.6465
2011-07-06 13:00:00,99.38,99.45,99.32,99.34,25838.671154054937,99.38,99.45,99.32,99.34,25838.6712
2011-07-06 13:10:00,99.31,99.33,99.24,99.3,10313.755292584952,99.31,99.33,99.24,99.3,10313.7553
2011-07-06 13:20:00,99.29,99.33,99.1,99.16,32135.49017479101,99.29,99.33,99.1,99.16,32135.4902
2011-07-06 13:30:00,99.16,99.24,99.11,99.19,12050.80881554663,99.16,99.24,99.11,99.19,12050.8088
2011-07-06 13:40:00,99.19,99.3,99.17,99.26,22907.393334057106,99.19,99.3,99.17,99.26,22907.3933
2011-07-06 13:50:00,99.26,99.4,99.17,99.38,57757.02963847574,99.26,99.4,99.17,99.38,57757.0296
2011-07-06 14:00:00,99.39,99.49,99.31,99.38,94560.85115622626,99.39,99.49,99.31,99.38,94560.8512
2011-07-06 14:10:00,99.4,99.49,99.29,99.49,28552.817283682554,99.4,99.49,99.29,99.49,28552.8173
2011-07-06 14:20:00,99.48,99.5,99.34,99.39,37889.47996960156,99.48,99.5,99.34,99.39,37889.48
2011-07-06 14:30:00,99.38,99.53,99.36,99.47,19216.154597763543,99.38,99.53,99.36,99.47,19216.1546
2011-07-06 14:40:00,99.45,99.46,99.35,99.37,32026.924329605907,99.45,99.46,99.35,99.37,32026.9243
2011-07-06 14:50:00,99.37,99.38,99.06,99.07,26272.93453479536,99.37,99.38,99.06,99.07,26272.9345
2011-07-06 15:00:00,99.07,99.29,99.03,99.29,29638.4757355336,99.07,99.29,99.03,99.29,29638.4757
2011-07-06 15:10:00,99.28,99.33,99.14,99.19,28878.51481923787,99.28,99.33,99.14,99.19,28878.5148
2011-07-06 15:20:00,99.18,99.33,99.17,99.3,18999.022907393333,99.18,99.33,99.17,99.3,18999.0229
2011-07-06 15:30:00,99.29,99.38,99.26,99.29,44403.430680707854,99.29,99.38,99.26,99.29,44403.4307
2011-07-06 15:40:00,99.29,99.38,99.17,99.17,50265.98632070351,99.29,99.38,99.17,99.17,50265.9863
2011-07-06 15:50:00,99.18,99.41,99.17,99.37,111822.8205406579,99.18,99.41,99.17,99.37,111822.8205
2011-07-07 09:30:00,100.25,100.29,98.84,99.05,91086.7441103029,100.25,100.29,98.84,99.05,91086.7441
2011-07-07 09:40:00,99.12,99.13,98.68,98.82,40277.92856367387,99.12,99.13,98.68,98.82,40277.9286
2011-07-07 09:50:00,98.82,99.0,98.71,98.79,44186.29899033765,98.82,99.0,98.71,98.79,44186.299
2011-07-07 10:00:00,98.77,98.87,98.46,98.46,40712.19194441429,98.77,98.87,98.46,98.46,40712.1919
2011-07-07 10:10:00,98.47,98.55,98.19,98.22,47660.406036261,98.47,98.55,98.19,98.22,47660.406
2011-07-07 10:20:00,98.23,98.55,98.01,98.53,50808.81554662903,98.23,98.55,98.01,98.53,50808.8155
2011-07-07 10:30:00,98.56,98.71,98.52,98.56,34523.938768863314,98.56,98.71,98.52,98.56,34523.9388
2011-07-07 10:40:00,98.56,98.66,98.4,98.49,49506.025404407774,98.56,98.66,98.4,98.49,49506.0254
2011-07-07 10:50:00,98.48,98.59,98.43,98.49,35501.03137552926,98.48,98.59,98.43,98.49,35501.0314
2011-07-07 11:00:00,98.51,98.67,98.48,98.58,25187.276082944307,98.51,98.67,98.48,98.58,25187.2761
2011-07-07 11:10:00,98.58,98.66,98.52,98.65,14113.55987406362,98.58,98.66,98.52,98.65,14113.5599
2011-07-07 11:20:00,98.65,98.67,98.51,98.53,21170.33981109543,98.65,98.67,98.51,98.53,21170.3398
2011-07-07 11:30:00,98.52,98.64,98.48,98.64,20193.24720442949,98.52,98.64,98.48,98.64,20193.2472
2011-07-07 11:40:00,98.63,99.06,98.63,99.06,29855.60742590381,98.63,99.06,98.63,99.06,29855.6074
2011-07-07 11:50:00,99.06,99.07,98.7,98.74,29964.173271088915,99.06,99.07,98.7,98.74,29964.1733
2011-07-07 12:00:00,98.73,98.77,98.57,98.67,19107.58875257844,98.73,98.77,98.57,98.67,19107.5888
2011-07-07 12:10:00,98.65,98.77,98.61,98.71,62642.492671805456,98.65,98.77,98.61,98.71,62642.4927
2011-07-07 12:20:00,98.71,98.71,98.37,98.41,26924.329605905983,98.71,98.71,98.37,98.41,26924.3296
2011-07-07 12:30:00,98.4,98.56,98.39,98.56,15850.613397025296,98.4,98.56,98.39,98.56,15850.6134
2011-07-07 12:40:00,98.55,98.57,98.41,98.41,13787.862338508306,98.55,98.57,98.41,98.41,13787.8623
2011-07-07 12:50:00,98.41,98.47,98.26,98.28,22038.86657257627,98.41,98.47,98.26,98.28,22038.8666
2011-07-07 13:00:00,98.28,98.38,98.22,98.37,32135.49017479101,98.28,98.38,98.22,98.37,32135.4902
2011-07-07 13:10:00,98.35,98.36,98.28,98.32,29529.9098903485,98.35,98.36,98.28,98.32,29529.9099
2011-07-07 13:20:00,98.31,98.36,98.19,98.19,34523.938768863314,98.31,98.36,98.19,98.19,34523.9388
2011-07-07 13:30:00,98.2,98.22,98.1,98.14,27250.02714146129,98.2,98.22,98.1,98.14,27250.0271
2011-07-07 13:40:00,98.12,98.29,98.12,98.28,20084.681359244383,98.12,98.29,98.12,98.28,20084.6814
2011-07-07 13:50:00,98.3,98.39,98.3,98.37,26272.93453479536,98.3,98.39,98.3,98.37,26272.9345
2011-07-07 14:00:00,98.39,98.48,98.39,98.44,19107.58875257844,98.39,98.48,98.39,98.44,19107.5888
2011-07-07 14:10:00,98.44,98.54,98.4,98.54,46140.484203669526,98.44,98.54,98.4,98.54,46140.4842
2011-07-07 14:20:00,98.54,98.75,98.52,98.73,38758.0067310824,98.54,98.75,98.52,98.73,38758.0067
2011-07-07 14:30:00,98.71,98.72,98.45,98.45,82510.04234067962,98.71,98.72,98.45,98.45,82510.0423
2011-07-07 14:40:00,98.47,98.47,98.38,98.4,63728.1511236565,98.47,98.47,98.38,98.4,63728.1511
2011-07-07 14:50:00,98.4,98.43,98.26,98.31,56779.93703180979,98.4,98.43,98.26,98.31,56779.937
2011-07-07 15:00:00,98.32,98.52,98.28,98.49,73716.20888068614,98.32,98.52,98.28,98.49,73716.2089
2011-07-07 15:10:00,98.47,98.65,98.46,98.6,56454.23949625448,98.47,98.65,98.46,98.6,56454.2395
2011-07-07 15:20:00,98.6,98.64,98.51,98.52,70459.233525133,98.6,98.64,98.51,98.52,70459.2335
2011-07-07 15:30:00,98.53,98.53,98.31,98.45,100206.2751058517,98.53,98.53,98.31,98.45,100206.2751
2011-07-07 15:40:00,98.41,98.43,98.08,98.17,139289.9793724894,98.41,98.43,98.08,98.17,139289.9794
2011-07-07 15:50:00,98.15,98.26,98.1,98.12,160351.75333839975,98.15,98.26,98.1,98.12,160351.7533
2011-07-08 09:30:00,98.59,99.04,97.63,97.74,177070.8934969059,98.59,99.04,97.63,97.74,177070.8935
2011-07-08 09:40:00,97.7,98.28,97.47,98.22,76321.78916512865,97.7,98.28,97.47,98.22,76321.7892
2011-07-08 09:50:00,98.19,98.23,97.96,98.01,59385.51731625231,98.19,98.23,97.96,98.01,59385.5173
2011-07-08 10:00:00,98.01,98.12,97.84,98.1,37563.782434046254,98.01,98.12,97.84,98.1,37563.7824
2011-07-08 10:10:00,98.07,98.33,97.89,98.3,54282.92259255239,98.07,98.33,97.89,98.3,54282.9226
2011-07-08 10:20:00,98.32,98.65,98.25,98.57,91955.27087178374,98.32,98.65,98.25,98.57,91955.2709
2011-07-08 10:30:00,98.57,98.58,98.31,98.54,55694.27857995874,98.57,98.58,98.31,98.54,55694.2786
2011-07-08 10:40:00,98.53,98.58,98.43,98.43,31918.3584844208,98.53,98.58,98.43,98.43,31918.3585
2011-07-08 10:50:00,98.44,98.49,98.32,98.35,15524.915861469985,98.44,98.49,98.32,98.35,15524.9159
2011-07-08 11:00:00,98.35,98.35,98.14,98.27,19216.154597763543,98.35,98.35,98.14,98.27,19216.1546
2011-07-08 11:10:00,98.26,98.6,98.24,98.55,28335.685593312344,98.26,98.6,98.24,98.55,28335.6856
2011-07-08 11:20:00,98.54,98.59,98.51,98.51,22798.827488872,98.54,98.59,98.51,98.51,22798.8275
2011-07-08 11:30:00,98.46,98.59,98.4,98.53,24970.144392574097,98.46,98.59,98.4,98.53,24970.1444
2011-07-08 11:40:00,98.55,98.58,98.43,98.56,28444.25143849745,98.55,98.58,98.43,98.56,28444.2514
2011-07-08 11:50:00,98.56,98.58,98.42,98.47,16393.44262295082,98.56,98.58,98.42,98.47,16393.4426
2011-07-08 12:00:00,98.47,98.48,98.37,98.37,11833.67712517642,98.47,98.48,98.37,98.37,11833.6771
2011-07-08 12:10:00,98.39,98.39,98.32,98.35,8793.833459993486,98.39,98.39,98.32,98.35,8793.8335
2011-07-08 12:20:00,98.35,98.4,98.23,98.23,16393.44262295082,98.35,98.4,98.23,98.23,16393.4426
2011-07-08 12:30:00,98.24,98.27,98.17,98.27,14982.086635544458,98.24,98.27,98.17,98.27,14982.0866
2011-07-08 12:40:00,98.25,98.38,98.24,98.27,56019.97611551406,98.25,98.38,98.24,98.27,56019.9761
2011-07-08 12:50:00,98.27,98.3,98.23,98.26,13462.164802952992,98.27,98.3,98.23,98.26,13462.1648
2011-07-08 13:00:00,98.23,98.23,98.07,98.09,17261.969384431657,98.23,98.23,98.07,98.09,17261.9694
2011-07-08 13:10:00,98.08,98.1,98.0,98.02,38975.13842145261,98.08,98.1,98.0,98.02,38975.1384
2011-07-08 13:20:00,98.04,98.12,98.02,98.1,15959.1792422104,98.04,98.12,98.02,98.1,15959.1792
2011-07-08 13:30:00,98.1,98.16,98.07,98.1,25838.671154054937,98.1,98.16,98.07,98.1,25838.6712
2011-07-08 13:40:00,98.1,98.1,97.77,97.79,23124.52502442732,98.1,98.1,97.77,97.79,23124.525
2011-07-08 13:50:00,97.78,97.89,97.71,97.87,26164.368689610248,97.78,97.89,97.71,97.87,26164.3687
2011-07-08 14:00:00,97.86,98.1,97.86,98.1,43752.03560959722,97.86,98.1,97.86,98.1,43752.0356
2011-07-08 14:10:00,98.07,98.1,97.95,98.08,15850.613397025296,98.07,98.1,97.95,98.08,15850.6134
2011-07-08 14:20:00,98.08,98.1,98.0,98.1,20301.8130496146,98.08,98.1,98.0,98.1,20301.813
2011-07-08 14:30:00,98.1,98.37,98.09,98.37,53957.22505699707,98.1,98.37,98.09,98.37,53957.2251
2011-07-08 14:40:00,98.38,98.61,98.37,98.61,39083.70426663772,98.38,98.61,98.37,98.61,39083.7043
2011-07-08 14:50:00,98.61,98.67,98.59,98.63,44294.86483552275,98.61,98.67,98.59,98.63,44294.8648
2011-07-08 15:00:00,98.65,98.7,98.6,98.6,46357.615894039736,98.65,98.7,98.6,98.6,46357.6159
2011-07-08 15:10:00,98.59,98.6,98.54,98.56,45489.0891325589,98.59,98.6,98.54,98.56,45489.0891
2011-07-08 15:20:00,98.56,98.73,98.51,98.72,84572.79339919661,98.56,98.73,98.51,98.72,84572.7934
2011-07-08 15:30:00,98.71,99.07,98.71,99.01,87612.63706437955,98.71,99.07,98.71,99.01,87612.6371
2011-07-08 15:40:00,99.02,99.06,98.9,98.93,71002.06275105852,99.02,99.06,98.9,98.93,71002.0628
2011-07-08 15:50:00,98.94,98.94,98.79,98.94,139398.54521767452,98.94,98.94,98.79,98.94,139398.5452
2011-07-11 09:30:00,97.96,98.46,97.91,98.44,58734.12224514168,97.96,98.46,97.91,98.44,58734.1222
2011-07-11 09:40:00,98.37,99.15,98.37,98.44,217891.65128650528,98.37,99.15,98.37,98.44,217891.6513
2011-07-11 09:50:00,98.41,98.87,98.41,98.68,39300.83595700793,98.41,98.87,98.41,98.68,39300.836
2011-07-11 10:00:00,98.69,98.69,98.33,98.33,55260.01519921833,98.69,98.69,98.33,98.33,55260.0152
2011-07-11 10:10:00,98.32,98.35,97.91,97.91,29095.64650960808,98.32,98.35,97.91,97.91,29095.6465
2011-07-11 10:20:00,97.91,97.96,97.73,97.96,30072.73911627402,97.91,97.96,97.73,97.96,30072.7391
2011-07-11 10:30:00,97.94,97.96,97.72,97.91,35935.29475626968,97.94,97.96,97.72,97.91,35935.2948
2011-07-11 10:40:00,97.9,97.99,97.83,97.86,26490.066225165563,97.9,97.99,97.83,97.86,26490.0662
2011-07-11 10:50:00,97.85,97.9,97.34,97.51,77081.75008142438,97.85,97.9,97.34,97.51,77081.7501
2011-07-11 11:00:00,97.48,97.5,97.05,97.07,23775.920095537946,97.48,97.5,97.05,97.07,23775.9201
2011-07-11 11:10:00,97.07,97.19,96.99,97.05,27575.724677016613,97.07,97.19,96.99,97.05,27575.7247
2011-07-11 11:20:00,97.02,97.39,97.02,97.39,18999.022907393333,97.02,97.39,97.02,97.39,18999.0229
2011-07-11 11:30:00,97.34,97.48,97.25,97.26,19976.11551405928,97.34,97.48,97.25,97.26,19976.1155
2011-07-11 11:40:00,97.25,97.27,97.12,97.24,13353.598957767888,97.25,97.27,97.12,97.24,13353.599
2011-07-11 11:50:00,97.23,97.39,97.19,97.2,17479.101074801867,97.23,97.39,97.19,97.2,17479.1011
2011-07-11 12:00:00,97.22,97.23,97.07,97.09,9553.79437628922,97.22,97.23,97.07,97.09,9553.7944
2011-07-11 12:10:00,97.07,97.13,96.98,97.13,13136.467267397677,97.07,97.13,96.98,97.13,13136.4673
2011-07-11 12:20:00,97.15,97.22,97.15,97.17,8902.399305178591,97.15,97.22,97.15,97.17,8902.3993
2011-07-11 12:30:00,97.16,97.19,96.67,96.77,47117.57681033547,97.16,97.19,96.67,96.77,47117.5768
2011-07-11 12:40:00,96.78,96.89,96.66,96.66,17913.364455542287,96.78,96.89,96.66,96.66,17913.3645
2011-07-11 12:50:00,96.66,96.81,96.62,96.81,14982.086635544458,96.66,96.81,96.62,96.81,14982.0866
2011-07-11 13:00:00,96.8,96.93,96.8,96.89,9879.491911844534,96.8,96.93,96.8,96.89,9879.4919
2011-07-11 13:10:00,96.84,96.9,96.71,96.74,12702.203886657258,96.84,96.9,96.71,96.74,12702.2039
2011-07-11 13:20:00,96.75,96.9,96.73,96.84,12376.506351101943,96.75,96.9,96.73,96.84,12376.5064
2011-07-11 13:30:00,96.84,96.94,96.81,96.94,14656.389099989145,96.84,96.94,96.81,96.94,14656.3891
2011-07-11 13:40:00,96.94,96.94,96.72,96.84,27792.85636738682,96.94,96.94,96.72,96.84,27792.8564
2011-07-11 13:50:00,96.84,96.95,96.81,96.94,10530.886982955162,96.84,96.95,96.81,96.94,10530.887
2011-07-11 14:00:00,96.94,96.99,96.87,96.87,13462.164802952992,96.94,96.99,96.87,96.87,13462.1648
2011-07-11 14:10:00,96.89,96.92,96.81,96.82,21604.60319183585,96.89,96.92,96.81,96.82,21604.6032
2011-07-11 14:20:00,96.81,96.89,96.8,96.81,12702.203886657258,96.81,96.89,96.8,96.81,12702.2039
2011-07-11 14:30:00,96.82,96.82,96.68,96.72,29421.344045163394,96.82,96.82,96.68,96.72,29421.344
2011-07-11 14:40:00,96.71,96.72,96.62,96.67,16936.271848876346,96.71,96.72,96.62,96.67,16936.2718
2011-07-11 14:50:00,96.65,96.73,96.62,96.72,19324.72044294865,96.65,96.73,96.62,96.72,19324.7204
2011-07-11 15:00:00,96.73,96.76,96.62,96.67,32678.319400716537,96.73,96.76,96.62,96.67,32678.3194
2011-07-11 15:10:00,96.68,96.74,96.67,96.67,25730.10530886983,96.68,96.74,96.67,96.67,25730.1053
2011-07-11 15:20:00,96.67,96.93,96.65,96.93,48420.36695255672,96.67,96.93,96.65,96.93,48420.367
2011-07-11 15:30:00,96.94,97.02,96.88,97.0,37889.47996960156,96.94,97.02,96.88,97.0,37889.48
2011-07-11 15:40:00,97.0,97.12,96.95,96.95,33981.1095429378,97.0,97.12,96.95,96.95,33981.1095
2011-07-11 15:50:00,96.94,97.11,96.86,97.11,90001.08565845185,96.94,97.11,96.86,97.11,90001.0857
2011-07-12 09:30:00,97.49,97.94,96.66,97.11,137444.36000434263,97.49,97.94,96.66,97.11,137444.36
2011-07-12 09:40:00,97.0,97.0,96.65,96.72,63511.01943328629,97.0,97.0,96.65,96.72,63511.0194
2011-07-12 09:50:00,96.69,96.89,96.3,96.8,28769.948974052764,96.69,96.89,96.3,96.8,28769.949
2011-07-12 10:00:00,96.74,97.09,96.73,96.97,37563.782434046254,96.74,97.09,96.73,96.97,37563.7824
2011-07-12 10:10:00,96.99,96.99,96.65,96.83,38758.0067310824,96.99,96.99,96.65,96.83,38758.0067
2011-07-12 10:20:00,96.83,97.04,96.65,96.77,27250.02714146129,96.83,97.04,96.65,96.77,27250.0271
2011-07-12 10:30:00,96.77,97.12,96.72,97.02,18999.022907393333,96.77,97.12,96.72,97.02,18999.0229
2011-07-12 10:40:00,97.06,97.16,96.87,96.97,20084.681359244383,97.06,97.16,96.87,96.97,20084.6814
2011-07-12 10:50:00,96.97,97.0,96.76,96.76,35718.16306589947,96.97,97.0,96.76,96.76,35718.1631
2011-07-12 11:00:00,96.77,96.86,96.7,96.73,33872.54369775269,96.77,96.86,96.7,96.73,33872.5437
2011-07-12 11:10:00,96.73,96.84,96.68,96.77,23884.48594072305,96.73,96.84,96.68,96.77,23884.4859
2011-07-12 11:20:00,96.78,96.95,96.72,96.72,29529.9098903485,96.78,96.95,96.72,96.72,29529.9099
2011-07-12 11:30:00,96.75,96.87,96.52,96.58,23775.920095537946,96.75,96.87,96.52,96.58,23775.9201
2011-07-12 11:40:00,96.6,97.08,96.58,97.05,26490.066225165563,96.6,97.08,96.58,97.05,26490.0662
2011-07-12 11:50:00,97.03,97.04,96.75,96.83,26055.802844425143,97.03,97.04,96.75,96.83,26055.8028
2011-07-12 12:00:00,96.79,96.84,96.66,96.7,40712.19194441429,96.79,96.84,96.66,96.7,40712.1919
2011-07-12 12:10:00,96.7,96.72,96.49,96.58,18564.75952665292,96.7,96.72,96.49,96.58,18564.7595
2011-07-12 12:20:00,96.6,96.66,96.49,96.49,17696.232765172077,96.6,96.66,96.49,96.49,17696.2328
2011-07-12 12:30:00,96.47,96.5,96.3,96.32,30832.700032569755,96.47,96.5,96.3,96.32,30832.7
2011-07-12 12:40:00,96.32,96.62,96.3,96.58,14222.125719248725,96.32,96.62,96.3,96.58,14222.1257
2011-07-12 12:50:00,96.6,96.65,96.56,96.63,18673.325371838026,96.6,96.65,96.56,96.63,18673.3254
2011-07-12 13:00:00,96.64,96.67,96.51,96.51,17370.535229616762,96.64,96.67,96.51,96.51,17370.5352
2011-07-12 13:10:00,96.51,96.58,96.23,96.23,31809.792639235697,96.51,96.58,96.23,96.23,31809.7926
2011-07-12 13:20:00,96.28,96.35,96.14,96.14,19107.58875257844,96.28,96.35,96.14,96.14,19107.5888
2011-07-12 13:30:00,96.14,96.2,96.07,96.11,26272.93453479536,96.14,96.2,96.07,96.11,26272.9345
2011-07-12 13:40:00,96.11,96.12,95.98,96.08,29204.212354793184,96.11,96.12,95.98,96.08,29204.2124
2011-07-12 13:50:00,96.08,96.1,96.05,96.07,38432.30919552709,96.08,96.1,96.05,96.07,38432.3092
2011-07-12 14:00:00,96.05,96.19,96.02,96.15,59059.819780697,96.05,96.19,96.02,96.15,59059.8198
2011-07-12 14:10:00,96.17,96.71,96.13,96.71,56671.37118662469,96.17,96.71,96.13,96.71,56671.3712
2011-07-12 14:20:00,96.66,96.95,96.66,96.95,29421.344045163394,96.66,96.95,96.66,96.95,29421.344
2011-07-12 14:30:00,96.97,96.99,96.76,96.84,32678.319400716537,96.97,96.99,96.76,96.84,32678.3194
2011-07-12 14:40:00,96.87,96.99,96.72,96.81,17044.837694061447,96.87,96.99,96.72,96.81,17044.8377
2011-07-12 14:50:00,96.8,96.81,96.59,96.66,28335.685593312344,96.8,96.81,96.59,96.66,28335.6856
2011-07-12 15:00:00,96.69,96.89,96.69,96.87,20518.944739984803,96.69,96.89,96.69,96.87,20518.9447
2011-07-12 15:10:00,96.85,96.92,96.74,96.88,47551.84019107589,96.85,96.92,96.74,96.88,47551.8402
2011-07-12 15:20:00,96.85,96.93,96.71,96.87,25295.84192812941,96.85,96.93,96.71,96.87,25295.8419
2011-07-12 15:30:00,96.85,96.89,96.48,96.6,66116.59971772881,96.85,96.89,96.48,96.6,66116.5997
2011-07-12 15:40:00,96.6,96.6,96.09,96.12,82944.30572142004,96.6,96.6,96.09,96.12,82944.3057
2011-07-12 15:50:00,96.09,96.13,95.79,95.84,225165.56291390728,96.09,96.13,95.79,95.84,225165.5629
2011-07-13 09:30:00,96.47,96.72,95.85,95.9,98360.65573770492,96.47,96.72,95.85,95.9,98360.6557
2011-07-13 09:40:00,95.84,96.5,95.84,96.14,73933.34057105635,95.84,96.5,95.84,96.14,73933.3406
2011-07-13 09:50:00,96.12,96.27,95.91,96.24,44837.69406144827,96.12,96.27,95.91,96.24,44837.6941
2011-07-13 10:00:00,96.24,96.6,96.24,96.32,36586.68982738031,96.24,96.6,96.24,96.32,36586.6898
2011-07-13 10:10:00,96.33,96.72,96.14,96.65,34632.50461404842,96.33,96.72,96.14,96.65,34632.5046
2011-07-13 10:20:00,96.65,97.07,96.65,96.86,42883.508848116384,96.65,97.07,96.65,96.86,42883.5088
2011-07-13 10:30:00,96.9,97.29,96.89,97.1,57105.63456736511,96.9,97.29,96.89,97.1,57105.6346
2011-07-13 10:40:00,97.13,97.36,97.11,97.34,26598.632070350668,97.13,97.36,97.11,97.34,26598.6321
2011-07-13 10:50:00,97.34,97.5,97.33,97.48,40820.7577895994,97.34,97.5,97.33,97.48,40820.7578
2011-07-13 11:00:00,97.5,97.54,97.42,97.5,33546.84616219738,97.5,97.54,97.42,97.5,33546.8462
2011-07-13 11:10:00,97.53,97.81,97.53,97.78,27032.895451091088,97.53,97.81,97.53,97.78,27032.8955
2011-07-13 11:20:00,97.77,97.82,97.42,97.51,20410.37889479969,97.77,97.82,97.42,97.51,20410.3789
2011-07-13 11:30:00,97.53,97.6,97.48,97.5,16176.31093258061,97.53,97.6,97.48,97.5,16176.3109
2011-07-13 11:40:00,97.5,97.58,97.33,97.37,24861.578547388992,97.5,97.58,97.33,97.37,24861.5785
2011-07-13 11:50:00,97.39,97.57,97.35,97.44,19324.72044294865,97.39,97.57,97.35,97.44,19324.7204
2011-07-13 12:00:00,97.43,97.51,97.39,97.45,12810.769731842363,97.43,97.51,97.39,97.45,12810.7697
2011-07-13 12:10:00,97.48,97.57,97.45,97.49,24753.012702203887,97.48,97.57,97.45,97.49,24753.0127
2011-07-13 12:20:00,97.46,97.46,97.34,97.37,8576.701769623276,97.46,97.46,97.34,97.37,8576.7018
2011-07-13 12:30:00,97.37,97.37,97.13,97.15,14873.520790359353,97.37,97.37,97.13,97.15,14873.5208
2011-07-13 12:40:00,97.11,97.15,96.96,97.09,24535.88101183368,97.11,97.15,96.96,97.09,24535.881
2011-07-13 12:50:00,97.09,97.38,97.09,97.35,33546.84616219738,97.09,97.38,97.09,97.35,33546.8462
2011-07-13 13:00:00,97.35,97.47,97.33,97.42,29204.212354793184,97.35,97.47,97.33,97.42,29204.2124
2011-07-13 13:10:00,97.44,97.46,97.18,97.24,20084.681359244383,97.44,97.46,97.18,97.24,20084.6814
2011-07-13 13:20:00,97.25,97.49,97.18,97.49,32786.88524590164,97.25,97.49,97.18,97.49,32786.8852
2011-07-13 13:30:00,97.49,97.68,97.47,97.67,21604.60319183585,97.49,97.68,97.47,97.67,21604.6032
2011-07-13 13:40:00,97.67,97.73,97.66,97.72,20301.8130496146,97.67,97.73,97.66,97.72,20301.813
2011-07-13 13:50:00,97.71,97.76,97.53,97.58,22255.99826294648,97.71,97.76,97.53,97.58,22255.9983
2011-07-13 14:00:00,97.6,97.61,97.33,97.35,17261.969384431657,97.6,97.61,97.33,97.35,17261.9694
2011-07-13 14:10:00,97.35,97.43,97.27,97.39,27575.724677016613,97.35,97.43,97.27,97.39,27575.7247
2011-07-13 14:20:00,97.39,97.39,97.2,97.29,55368.58104440344,97.39,97.39,97.2,97.29,55368.581
2011-07-13 14:30:00,97.31,97.61,97.31,97.6,30072.73911627402,97.31,97.61,97.31,97.6,30072.7391
2011-07-13 14:40:00,97.6,97.6,97.46,97.5,27901.422212571924,97.6,97.6,97.46,97.5,27901.4222
2011-07-13 14:50:00,97.52,97.59,97.46,97.52,25078.7102377592,97.52,97.59,97.46,97.52,25078.7102
2011-07-13 15:00:00,97.53,97.66,97.31,97.34,41363.587015524914,97.53,97.66,97.31,97.34,41363.587
2011-07-13 15:10:00,97.35,97.41,96.95,96.97,37672.34827923135,97.35,97.41,96.95,96.97,37672.3483
2011-07-13 15:20:00,96.94,97.08,96.82,97.08,32244.05601997612,96.94,97.08,96.82,97.08,32244.056
2011-07-13 15:30:00,97.07,97.08,96.84,96.84,38758.0067310824,97.07,97.08,96.84,96.84,38758.0067
2011-07-13 15:40:00,96.84,97.09,96.76,96.91,86201.28107697319,96.84,97.09,96.76,96.91,86201.2811
2011-07-13 15:50:00,96.9,97.08,95.92,97.0,193681.4678102269,96.9,97.08,95.92,97.0,193681.4678
2011-07-14 09:30:00,96.84,97.85,96.39,96.58,63619.58527847139,96.84,97.85,96.39,96.58,63619.5853
2011-07-14 09:40:00,96.57,96.99,96.55,96.88,39409.40180219303,96.57,96.99,96.55,96.88,39409.4018
2011-07-14 09:50:00,96.92,97.18,96.9,97.13,32786.88524590164,96.92,97.18,96.9,97.13,32786.8852
2011-07-14 10:00:00,97.19,97.45,97.0,97.06,37129.51905330584,97.19,97.45,97.0,97.06,37129.5191
2011-07-14 10:10:00,97.04,97.2,96.9,96.92,35609.597220714364,97.04,97.2,96.9,96.92,35609.5972
2011-07-14 10:20:00,96.9,96.95,96.66,96.83,24535.88101183368,96.9,96.95,96.66,96.83,24535.881
2011-07-14 10:30:00,96.82,96.85,96.42,96.48,21496.037346650744,96.82,96.85,96.42,96.48,21496.0373
2011-07-14 10:40:00,96.5,96.5,96.0,96.02,32895.45109108675,96.5,96.5,96.0,96.02,32895.4511
2011-07-14 10:50:00,96.0,96.02,95.87,95.9,31375.52925849528,96.0,96.02,95.87,95.9,31375.5293
2011-07-14 11:00:00,95.9,96.09,95.9,96.09,22581.69579850179,95.9,96.09,95.9,96.09,22581.6958
2011-07-14 11:10:00,96.11,96.3,96.08,96.28,36586.68982738031,96.11,96.3,96.08,96.28,36586.6898
2011-07-14 11:20:00,96.33,96.37,96.16,96.34,33004.01693627185,96.33,96.37,96.16,96.34,33004.0169
2011-07-14 11:30:00,96.32,96.33,96.07,96.08,21821.73488220606,96.32,96.33,96.07,96.08,21821.7349
2011-07-14 11:40:00,96.08,96.13,96.01,96.13,16936.271848876346,96.08,96.13,96.01,96.13,16936.2718
2011-07-14 11:50:00,96.1,96.14,96.04,96.1,9988.05775702964,96.1,96.14,96.04,96.1,9988.0578
2011-07-14 12:00:00,96.07,96.14,96.0,96.02,19324.72044294865,96.07,96.14,96.0,96.02,19324.7204
2011-07-14 12:10:00,96.01,96.15,95.94,95.97,38106.61165997177,96.01,96.15,95.94,95.97,38106.6117
2011-07-14 12:20:00,95.96,95.99,95.74,95.92,37563.782434046254,95.96,95.99,95.74,95.92,37563.7824
2011-07-14 12:30:00,95.9,96.05,95.89,96.05,16176.31093258061,95.9,96.05,95.89,96.05,16176.3109
2011-07-14 12:40:00,96.07,96.16,96.0,96.02,11507.979589621104,96.07,96.16,96.0,96.02,11507.9796
2011-07-14 12:50:00,96.03,96.06,95.5,95.55,21061.773965910324,96.03,96.06,95.5,95.55,21061.774
2011-07-14 13:00:00,95.57,95.64,95.29,95.6,26272.93453479536,95.57,95.64,95.29,95.6,26272.9345
2011-07-14 13:10:00,95.59,95.63,95.19,95.21,10096.623602214744,95.59,95.63,95.19,95.21,10096.6236
2011-07-14 13:20:00,95.2,95.26,94.98,95.18,36260.992291824994,95.2,95.26,94.98,95.18,36260.9923
2011-07-14 13:30:00,95.2,95.83,95.16,95.65,48420.36695255672,95.2,95.83,95.16,95.65,48420.367
2011-07-14 13:40:00,95.65,95.69,95.5,95.64,24210.18347627836,95.65,95.69,95.5,95.64,24210.1835
2011-07-14 13:50:00,95.63,95.65,95.41,95.54,24753.012702203887,95.63,95.65,95.41,95.54,24753.0127
2011-07-14 14:00:00,95.54,95.65,95.38,95.38,17153.403539246552,95.54,95.65,95.38,95.38,17153.4035
2011-07-14 14:10:00,95.4,95.76,95.38,95.63,23124.52502442732,95.4,95.76,95.38,95.63,23124.525
2011-07-14 14:20:00,95.64,95.74,95.41,95.41,19216.154597763543,95.64,95.74,95.41,95.41,19216.1546
2011-07-14 14:30:00,95.41,95.48,95.33,95.35,21821.73488220606,95.41,95.48,95.33,95.35,21821.7349
2011-07-14 14:40:00,95.39,95.51,95.34,95.35,17153.403539246552,95.39,95.51,95.34,95.35,17153.4035
2011-07-14 14:50:00,95.38,95.38,95.17,95.33,29204.212354793184,95.38,95.38,95.17,95.33,29204.2124
2011-07-14 15:00:00,95.33,95.4,95.05,95.07,33981.1095429378,95.33,95.4,95.05,95.07,33981.1095
2011-07-14 15:10:00,95.09,95.23,95.03,95.17,31701.22679405059,95.09,95.23,95.03,95.17,31701.2268
2011-07-14 15:20:00,95.19,95.34,95.13,95.2,33872.54369775269,95.19,95.34,95.13,95.2,33872.5437
2011-07-14 15:30:00,95.18,95.41,95.12,95.37,37455.21658886115,95.18,95.41,95.12,95.37,37455.2166
2011-07-14 15:40:00,95.36,95.42,95.11,95.21,52654.43491477581,95.36,95.42,95.11,95.21,52654.4349
2011-07-14 15:50:00,95.2,95.2,94.93,95.05,149278.03712951907,95.2,95.2,94.93,95.05,149278.0371
2011-07-15 09:30:00,94.62,95.9,94.46,95.48,276734.33937683207,94.62,95.9,94.46,95.48,276734.3394
2011-07-15 09:40:00,95.46,95.56,95.18,95.55,49831.72293996309,95.46,95.56,95.18,95.55,49831.7229
2011-07-15 09:50:00,95.56,95.67,95.28,95.5,60145.47823254804,95.56,95.67,95.28,95.5,60145.4782
2011-07-15 10:00:00,95.56,96.09,95.53,95.63,35066.76799478884,95.56,96.09,95.53,95.63,35066.768
2011-07-15 10:10:00,95.62,95.71,95.23,95.28,35066.76799478884,95.62,95.71,95.23,95.28,35066.768
2011-07-15 10:20:00,95.25,95.25,94.91,95.06,52328.737379220496,95.25,95.25,94.91,95.06,52328.7374
2011-07-15 10:30:00,95.07,95.1,94.95,95.06,51460.21061773966,95.07,95.1,94.95,95.06,51460.2106
2011-07-15 10:40:00,95.06,95.51,95.03,95.41,21496.037346650744,95.06,95.51,95.03,95.41,21496.0373
2011-07-15 10:50:00,95.39,95.56,95.38,95.49,21170.33981109543,95.39,95.56,95.38,95.49,21170.3398
2011-07-15 11:00:00,95.49,95.64,95.33,95.58,19216.154597763543,95.49,95.64,95.33,95.58,19216.1546
2011-07-15 11:10:00,95.56,96.05,95.56,96.02,23450.22255998263,95.56,96.05,95.56,96.02,23450.2226
2011-07-15 11:20:00,96.0,96.18,95.79,95.96,21278.90565628053,96.0,96.18,95.79,95.96,21278.9057
2011-07-15 11:30:00,95.98,96.1,95.85,96.03,16502.008468135926,95.98,96.1,95.85,96.03,16502.0085
2011-07-15 11:40:00,96.03,96.1,95.92,96.02,18239.0619910976,96.03,96.1,95.92,96.02,18239.062
2011-07-15 11:50:00,96.02,96.15,95.9,95.95,22798.827488872,96.02,96.15,95.9,95.95,22798.8275
2011-07-15 12:00:00,95.94,96.43,95.91,96.18,28118.55390294213,95.94,96.43,95.91,96.18,28118.5539
2011-07-15 12:10:00,96.22,96.3,96.04,96.06,19324.72044294865,96.22,96.3,96.04,96.06,19324.7204
2011-07-15 12:20:00,96.1,96.1,95.94,96.03,20301.8130496146,96.1,96.1,95.94,96.03,20301.813
2011-07-15 12:30:00,96.01,96.09,95.89,95.89,13136.467267397677,96.01,96.09,95.89,95.89,13136.4673
2011-07-15 12:40:00,95.9,95.98,95.69,95.77,18673.325371838026,95.9,95.98,95.69,95.77,18673.3254
2011-07-15 12:50:00,95.77,95.79,95.66,95.66,11507.979589621104,95.77,95.79,95.66,95.66,11507.9796
2011-07-15 13:00:00,95.67,95.67,95.4,95.43,27141.4612962762,95.67,95.67,95.4,95.43,27141.4613
2011-07-15 13:10:00,95.46,95.51,95.34,95.41,13787.862338508306,95.46,95.51,95.34,95.41,13787.8623
2011-07-15 13:20:00,95.39,95.55,95.37,95.48,22907.393334057106,95.39,95.55,95.37,95.48,22907.3933
2011-07-15 13:30:00,95.48,95.5,95.33,95.4,17261.969384431657,95.48,95.5,95.33,95.4,17261.9694
2011-07-15 13:40:00,95.38,95.39,95.22,95.3,6296.819020736077,95.38,95.39,95.22,95.3,6296.819
2011-07-15 13:50:00,95.3,95.39,94.91,94.97,33438.28031701227,95.3,95.39,94.91,94.97,33438.2803
2011-07-15 14:00:00,94.97,95.15,94.97,95.08,19433.28628813376,94.97,95.15,94.97,95.08,19433.2863
2011-07-15 14:10:00,95.08,95.25,95.0,95.25,8359.570079253068,95.08,95.25,95.0,95.25,8359.5701
2011-07-15 14:20:00,95.25,95.25,94.81,94.94,23233.09086961242,95.25,95.25,94.81,94.94,23233.0909
2011-07-15 14:30:00,94.94,94.97,94.85,94.95,28987.08066442297,94.94,94.97,94.85,94.95,28987.0807
2011-07-15 14:40:00,94.94,95.15,94.84,95.03,19976.11551405928,94.94,95.15,94.84,95.03,19976.1155
2011-07-15 14:50:00,95.04,95.06,94.94,94.95,18781.891217023127,95.04,95.06,94.94,94.95,18781.8912
2011-07-15 15:00:00,94.98,95.07,94.89,95.07,21387.47150146564,94.98,95.07,94.89,95.07,21387.4715
2011-07-15 15:10:00,95.09,95.28,95.07,95.21,28118.55390294213,95.09,95.28,95.07,95.21,28118.5539
2011-07-15 15:20:00,95.22,95.6,95.22,95.51,39192.27011182282,95.22,95.6,95.22,95.51,39192.2701
2011-07-15 15:30:00,95.5,95.58,95.37,95.48,49397.45955922267,95.5,95.58,95.37,95.48,49397.4596
2011-07-15 15:40:00,95.51,95.55,95.39,95.54,37889.47996960156,95.51,95.55,95.39,95.54,37889.48
2011-07-15 15:50:00,95.52,95.83,95.35,95.79,326674.62816198025,95.52,95.83,95.35,95.79,326674.6282
2011-07-18 09:30:00,95.47,95.79,94.7,95.25,106720.225816958,95.47,95.79,94.7,95.25,106720.2258
2011-07-18 09:40:00,95.34,95.55,95.07,95.19,69916.40429920747,95.34,95.55,95.07,95.19,69916.4043
2011-07-18 09:50:00,95.16,95.24,94.78,95.13,59711.21485180762,95.16,95.24,94.78,95.13,59711.2149
2011-07-18 10:00:00,95.15,95.21,94.42,94.68,53088.69829551623,95.15,95.21,94.42,94.68,53088.6983
2011-07-18 10:10:00,94.75,94.87,94.47,94.59,63619.58527847139,94.75,94.87,94.47,94.59,63619.5853
2011-07-18 10:20:00,94.59,94.73,94.54,94.68,38432.30919552709,94.59,94.73,94.54,94.68,38432.3092
2011-07-18 10:30:00,94.62,94.75,94.49,94.6,30832.700032569755,94.62,94.75,94.49,94.6,30832.7
2011-07-18 10:40:00,94.61,94.63,94.33,94.33,24970.144392574097,94.61,94.63,94.33,94.33,24970.1444
2011-07-18 10:50:00,94.39,94.54,94.31,94.43,24101.61763109326,94.39,94.54,94.31,94.43,24101.6176
2011-07-18 11:00:00,94.45,94.5,94.36,94.39,15307.784171099773,94.45,94.5,94.36,94.39,15307.7842
2011-07-18 11:10:00,94.39,94.52,94.28,94.52,17696.232765172077,94.39,94.52,94.28,94.52,17696.2328
2011-07-18 11:20:00,94.51,94.82,94.51,94.63,18673.325371838026,94.51,94.82,94.51,94.63,18673.3254
2011-07-18 11:30:00,94.59,94.77,94.52,94.77,57757.02963847574,94.59,94.77,94.52,94.77,57757.0296
2011-07-18 11:40:00,94.78,94.88,94.62,94.69,28987.08066442297,94.78,94.88,94.62,94.69,28987.0807
2011-07-18 11:50:00,94.69,94.72,94.39,94.47,20627.510585169905,94.69,94.72,94.39,94.47,20627.5106
2011-07-18 12:00:00,94.45,94.53,94.3,94.39,47660.406036261,94.45,94.53,94.3,94.39,47660.406
2011-07-18 12:10:00,94.43,94.62,94.43,94.58,11833.67712517642,94.43,94.62,94.43,94.58,11833.6771
2011-07-18 12:20:00,94.55,94.66,94.53,94.62,14656.389099989145,94.55,94.66,94.53,94.62,14656.3891
2011-07-18 12:30:00,94.62,94.7,94.5,94.7,10965.150363695582,94.62,94.7,94.5,94.7,10965.1504
2011-07-18 12:40:00,94.67,94.68,94.4,94.47,18999.022907393333,94.67,94.68,94.4,94.47,18999.0229
2011-07-18 12:50:00,94.47,94.51,94.33,94.41,11833.67712517642,94.47,94.51,94.33,94.41,11833.6771
2011-07-18 13:00:00,94.45,94.47,94.39,94.4,6948.214091846705,94.45,94.47,94.39,94.4,6948.2141
2011-07-18 13:10:00,94.39,94.47,94.37,94.43,19107.58875257844,94.39,94.47,94.37,94.43,19107.5888
2011-07-18 13:20:00,94.43,94.49,94.32,94.39,10965.150363695582,94.43,94.49,94.32,94.39,10965.1504
2011-07-18 13:30:00,94.4,94.62,94.4,94.62,14547.82325480404,94.4,94.62,94.4,94.62,14547.8233
2011-07-18 13:40:00,94.62,94.79,94.56,94.77,13679.296493323202,94.62,94.79,94.56,94.77,13679.2965
2011-07-18 13:50:00,94.77,94.92,94.74,94.87,23341.65671479753,94.77,94.92,94.74,94.87,23341.6567
2011-07-18 14:00:00,94.87,95.06,94.87,95.04,30398.43665182933,94.87,95.06,94.87,95.04,30398.4367
2011-07-18 14:10:00,95.09,95.14,95.04,95.13,13679.296493323202,95.09,95.14,95.04,95.13,13679.2965
2011-07-18 14:20:00,95.14,95.15,95.02,95.06,19976.11551405928,95.14,95.15,95.02,95.06,19976.1155
2011-07-18 14:30:00,95.03,95.07,94.92,94.99,21278.90565628053,95.03,95.07,94.92,94.99,21278.9057
2011-07-18 14:40:00,94.98,95.05,94.98,95.01,21821.73488220606,94.98,95.05,94.98,95.01,21821.7349
2011-07-18 14:50:00,95.01,95.11,94.98,95.11,14656.389099989145,95.01,95.11,94.98,95.11,14656.3891
2011-07-18 15:00:00,95.12,95.35,95.09,95.33,49723.157094777984,95.12,95.35,95.09,95.33,49723.1571
2011-07-18 15:10:00,95.33,95.33,95.19,95.25,48203.23526218652,95.33,95.33,95.19,95.25,48203.2353
2011-07-18 15:20:00,95.25,95.26,95.18,95.23,34198.241233308,95.25,95.26,95.18,95.23,34198.2412
2011-07-18 15:30:00,95.23,95.57,95.21,95.57,118011.07371620888,95.23,95.57,95.21,95.57,118011.0737
2011-07-18 15:40:00,95.58,95.67,95.47,95.62,73281.94549994572,95.58,95.67,95.47,95.62,73281.9455
2011-07-18 15:50:00,95.6,95.65,95.45,95.56,86418.4127673434,95.6,95.65,95.45,95.56,86418.4128
2011-07-19 09:30:00,96.19,97.23,95.9,97.23,90001.08565845185,96.19,97.23,95.9,97.23,90001.0857
2011-07-19 09:40:00,97.25,97.93,97.24,97.32,63511.01943328629,97.25,97.93,97.24,97.32,63511.0194
2011-07-19 09:50:00,97.37,97.42,97.16,97.37,35718.16306589947,97.37,97.42,97.16,97.37,35718.1631
2011-07-19 10:00:00,97.38,97.57,97.33,97.54,52545.86906959071,97.38,97.57,97.33,97.54,52545.8691
2011-07-19 10:10:00,97.6,98.16,97.54,98.08,65139.50711106286,97.6,98.16,97.54,98.08,65139.5071
2011-07-19 10:20:00,98.06,98.15,97.85,97.85,58842.68809032679,98.06,98.15,97.85,97.85,58842.6881
2011-07-19 10:30:00,97.87,97.89,97.66,97.71,27358.592986646403,97.87,97.89,97.66,97.71,27358.593
2011-07-19 10:40:00,97.69,97.7,97.63,97.64,34306.807078493104,97.69,97.7,97.63,97.64,34306.8071
2011-07-19 10:50:00,97.63,97.69,97.56,97.66,18130.496145912497,97.63,97.69,97.56,97.66,18130.4961
2011-07-19 11:00:00,97.68,97.72,97.42,97.45,21930.300727391164,97.68,97.72,97.42,97.45,21930.3007
2011-07-19 11:10:00,97.45,97.49,97.41,97.41,25621.539463684727,97.45,97.49,97.41,97.41,25621.5395
2011-07-19 11:20:00,97.36,97.62,97.33,97.5,20193.24720442949,97.36,97.62,97.33,97.5,20193.2472
2011-07-19 11:30:00,97.5,97.69,97.48,97.54,29204.212354793184,97.5,97.69,97.48,97.54,29204.2124
2011-07-19 11:40:00,97.55,97.59,97.47,97.52,22581.69579850179,97.55,97.59,97.47,97.52,22581.6958
2011-07-19 11:50:00,97.52,97.82,97.51,97.79,21930.300727391164,97.52,97.82,97.51,97.79,21930.3007
2011-07-19 12:00:00,97.77,97.8,97.69,97.71,15742.04755184019,97.77,97.8,97.69,97.71,15742.0476
2011-07-19 12:10:00,97.71,97.9,97.7,97.77,22473.12995331669,97.71,97.9,97.7,97.77,22473.13
2011-07-19 12:20:00,97.76,97.82,97.71,97.82,16067.745087395506,97.76,97.82,97.71,97.82,16067.7451
2011-07-19 12:30:00,97.81,98.02,97.81,97.93,18890.45706220823,97.81,98.02,97.81,97.93,18890.4571
2011-07-19 12:40:00,97.9,97.92,97.74,97.78,21496.037346650744,97.9,97.92,97.74,97.78,21496.0373
2011-07-19 12:50:00,97.77,97.85,97.74,97.85,18347.627836282707,97.77,97.85,97.74,97.85,18347.6278
2011-07-19 13:00:00,97.88,97.89,97.77,97.81,14764.95494517425,97.88,97.89,97.77,97.81,14764.9549
2011-07-19 13:10:00,97.82,97.84,97.71,97.82,19216.154597763543,97.82,97.84,97.71,97.82,19216.1546
2011-07-19 13:20:00,97.81,97.9,97.77,97.87,10639.452828140267,97.81,97.9,97.77,97.87,10639.4528
2011-07-19 13:30:00,97.87,98.22,97.81,98.14,25730.10530886983,97.87,98.22,97.81,98.14,25730.1053
2011-07-19 13:40:00,98.12,98.47,98.06,98.22,27792.85636738682,98.12,98.47,98.06,98.22,27792.8564
2011-07-19 13:50:00,98.21,98.32,98.0,98.0,22907.393334057106,98.21,98.32,98.0,98.0,22907.3933
2011-07-19 14:00:00,97.99,98.03,97.89,98.01,18456.19368146781,97.99,98.03,97.89,98.01,18456.1937
2011-07-19 14:10:00,98.04,98.18,98.02,98.11,36369.5581370101,98.04,98.18,98.02,98.11,36369.5581
2011-07-19 14:20:00,98.1,98.16,98.03,98.16,23667.35425035284,98.1,98.16,98.03,98.16,23667.3543
2011-07-19 14:30:00,98.15,98.19,98.03,98.08,23341.65671479753,98.15,98.19,98.03,98.08,23341.6567
2011-07-19 14:40:00,98.07,98.3,98.07,98.29,36043.860601454784,98.07,98.3,98.07,98.29,36043.8606
2011-07-19 14:50:00,98.29,98.86,98.29,98.77,105308.86982955162,98.29,98.86,98.29,98.77,105308.8698
2011-07-19 15:00:00,98.77,98.77,98.6,98.69,59602.64900662252,98.77,98.77,98.6,98.69,59602.649
2011-07-19 15:10:00,98.68,98.74,98.52,98.53,46249.05004885463,98.68,98.74,98.52,98.53,46249.05
2011-07-19 15:20:00,98.53,98.56,98.42,98.44,50700.24970144393,98.53,98.56,98.42,98.44,50700.2497
2011-07-19 15:30:00,98.42,98.59,98.4,98.51,47551.84019107589,98.42,98.59,98.4,98.51,47551.8402
2011-07-19 15:40:00,98.51,98.86,98.44,98.8,95863.64129844752,98.51,98.86,98.44,98.8,95863.6413
2011-07-19 15:50:00,98.8,98.82,98.59,98.82,154380.63185321898,98.8,98.82,98.59,98.82,154380.6319
2011-07-20 09:30:00,98.55,98.55,97.9,97.98,105308.86982955162,98.55,98.55,97.9,97.98,105308.8698
2011-07-20 09:40:00,97.95,97.99,96.54,96.81,79253.06698512648,97.95,97.99,96.54,96.81,79253.067
2011-07-20 09:50:00,96.8,98.1,96.67,97.2,76321.78916512865,96.8,98.1,96.67,97.2,76321.7892
2011-07-20 10:00:00,97.16,97.37,96.92,96.92,55260.01519921833,97.16,97.37,96.92,96.92,55260.0152
2011-07-20 10:10:00,96.87,96.87,96.11,96.19,47443.27434589079,96.87,96.87,96.11,96.19,47443.2743
2011-07-20 10:20:00,96.17,96.32,95.91,96.31,33221.14862664206,96.17,96.32,95.91,96.31,33221.1486
2011-07-20 10:30:00,96.3,96.52,96.25,96.4,33004.01693627185,96.3,96.52,96.25,96.4,33004.0169
2011-07-20 10:40:00,96.4,96.61,96.34,96.44,28227.11974812724,96.4,96.61,96.34,96.44,28227.1197
2011-07-20 10:50:00,96.44,96.54,96.32,96.5,57974.16132884595,96.44,96.54,96.32,96.5,57974.1613
2011-07-20 11:00:00,96.49,96.57,96.39,96.44,22907.393334057106,96.49,96.57,96.39,96.44,22907.3933
2011-07-20 11:10:00,96.44,96.57,96.36,96.53,32352.62186516122,96.44,96.57,96.36,96.53,32352.6219
2011-07-20 11:20:00,96.55,96.64,96.36,96.44,27250.02714146129,96.55,96.64,96.36,96.44,27250.0271
2011-07-20 11:30:00,96.46,96.57,96.36,96.37,29312.77819997829,96.46,96.57,96.36,96.37,29312.7782
2011-07-20 11:40:00,96.36,96.54,96.25,96.25,31375.52925849528,96.36,96.54,96.25,96.25,31375.5293
2011-07-20 11:50:00,96.26,96.29,96.1,96.19,21496.037346650744,96.26,96.29,96.1,96.19,21496.0373
2011-07-20 12:00:00,96.16,96.26,96.14,96.25,23775.920095537946,96.16,96.26,96.14,96.25,23775.9201
2011-07-20 12:10:00,96.25,96.3,96.17,96.24,17153.403539246552,96.25,96.3,96.17,96.24,17153.4035
2011-07-20 12:20:00,96.24,96.34,96.17,96.24,21061.773965910324,96.24,96.34,96.17,96.24,21061.774
2011-07-20 12:30:00,96.22,96.27,96.16,96.24,23015.95917924221,96.22,96.27,96.16,96.24,23015.9592
2011-07-20 12:40:00,96.24,96.32,96.19,96.32,11399.413744436,96.24,96.32,96.19,96.32,11399.4137
2011-07-20 12:50:00,96.3,96.34,96.21,96.25,13679.296493323202,96.3,96.34,96.21,96.25,13679.2965
2011-07-20 13:00:00,96.28,96.37,96.23,96.29,18781.891217023127,96.28,96.37,96.23,96.29,18781.8912
2011-07-20 13:10:00,96.28,96.37,96.26,96.35,18673.325371838026,96.28,96.37,96.26,96.35,18673.3254
2011-07-20 13:20:00,96.37,96.45,96.35,96.39,17587.666919986972,96.37,96.45,96.35,96.39,17587.6669
2011-07-20 13:30:00,96.38,96.52,96.3,96.52,26707.197915535773,96.38,96.52,96.3,96.52,26707.1979
2011-07-20 13:40:00,96.51,96.54,96.35,96.37,26381.50037998045,96.51,96.54,96.35,96.37,26381.5004
2011-07-20 13:50:00,96.37,96.47,96.36,96.37,21713.169037020954,96.37,96.47,96.36,96.37,21713.169
2011-07-20 14:00:00,96.37,96.51,96.37,96.44,27684.29052220172,96.37,96.51,96.37,96.44,27684.2905
2011-07-20 14:10:00,96.44,96.49,96.44,96.46,21387.47150146564,96.44,96.49,96.44,96.46,21387.4715
2011-07-20 14:20:00,96.46,96.57,96.44,96.53,21496.037346650744,96.46,96.57,96.44,96.53,21496.0373
2011-07-20 14:30:00,96.5,96.52,96.39,96.41,26272.93453479536,96.5,96.52,96.39,96.41,26272.9345
2011-07-20 14:40:00,96.42,96.48,96.2,96.2,22473.12995331669,96.42,96.48,96.2,96.2,22473.13
2011-07-20 14:50:00,96.2,96.28,96.14,96.16,24427.31516664857,96.2,96.28,96.14,96.16,24427.3152
2011-07-20 15:00:00,96.16,96.36,96.15,96.35,28987.08066442297,96.16,96.36,96.15,96.35,28987.0807
2011-07-20 15:10:00,96.33,96.41,96.22,96.22,29638.4757355336,96.33,96.41,96.22,96.22,29638.4757
2011-07-20 15:20:00,96.2,96.22,96.04,96.06,37455.21658886115,96.2,96.22,96.04,96.06,37455.2166
2011-07-20 15:30:00,96.06,96.19,96.03,96.17,35609.597220714364,96.06,96.19,96.03,96.17,35609.5972
2011-07-20 15:40:00,96.18,96.3,96.18,96.23,87938.33459993487,96.18,96.3,96.18,96.23,87938.3346
2011-07-20 15:50:00,96.22,96.23,96.12,96.15,127022.03886657258,96.22,96.23,96.12,96.15,127022.0389
2011-07-21 09:30:00,96.24,97.48,96.22,96.23,69265.00922809684,96.24,97.48,96.22,96.23,69265.0092
2011-07-21 09:40:00,96.2,97.23,96.2,96.88,51460.21061773966,96.2,97.23,96.2,96.88,51460.2106
2011-07-21 09:50:00,96.87,96.88,96.54,96.73,42340.67962219086,96.87,96.88,96.54,96.73,42340.6796
2011-07-21 10:00:00,96.72,97.01,96.64,96.88,75561.82824883291,96.72,97.01,96.64,96.88,75561.8282
2011-07-21 10:10:00,96.88,97.27,96.8,97.18,45489.0891325589,96.88,97.27,96.8,97.18,45489.0891
2011-07-21 10:20:00,97.16,97.69,97.08,97.57,40277.92856367387,97.16,97.69,97.08,97.57,40277.9286
2011-07-21 10:30:00,97.55,97.64,97.52,97.6,38432.30919552709,97.55,97.64,97.52,97.6,38432.3092
2011-07-21 10:40:00,97.64,97.66,97.57,97.62,44946.25990663337,97.64,97.66,97.57,97.62,44946.2599
2011-07-21 10:50:00,97.62,97.64,97.51,97.54,27141.4612962762,97.62,97.64,97.51,97.54,27141.4613
2011-07-21 11:00:00,97.58,97.59,97.36,97.41,17044.837694061447,97.58,97.59,97.36,97.41,17044.8377
2011-07-21 11:10:00,97.39,97.64,97.39,97.58,20736.07643035501,97.39,97.64,97.39,97.58,20736.0764
2011-07-21 11:20:00,97.57,97.59,97.07,97.18,21821.73488220606,97.57,97.59,97.07,97.18,21821.7349
2011-07-21 11:30:00,97.17,97.21,96.99,97.12,10748.018673325372,97.17,97.21,96.99,97.12,10748.0187
2011-07-21 11:40:00,97.07,97.12,96.95,97.0,14873.520790359353,97.07,97.12,96.95,97.0,14873.5208
2011-07-21 11:50:00,97.0,97.19,96.96,97.13,17370.535229616762,97.0,97.19,96.96,97.13,17370.5352
2011-07-21 12:00:00,97.13,97.35,97.12,97.26,16067.745087395506,97.13,97.35,97.12,97.26,16067.7451
2011-07-21 12:10:00,97.22,97.27,97.16,97.19,15850.613397025296,97.22,97.27,97.16,97.19,15850.6134
2011-07-21 12:20:00,97.17,97.17,97.03,97.08,10748.018673325372,97.17,97.17,97.03,97.08,10748.0187
2011-07-21 12:30:00,97.09,97.17,96.94,97.13,17261.969384431657,97.09,97.17,96.94,97.13,17261.9694
2011-07-21 12:40:00,97.15,97.58,97.13,97.58,38649.4408858973,97.15,97.58,97.13,97.58,38649.4409
2011-07-21 12:50:00,97.56,97.57,97.08,97.27,29421.344045163394,97.56,97.57,97.08,97.27,29421.344
2011-07-21 13:00:00,97.26,97.39,97.2,97.33,17261.969384431657,97.26,97.39,97.2,97.33,17261.9694
2011-07-21 13:10:00,97.31,97.52,97.31,97.52,12702.203886657258,97.31,97.52,97.31,97.52,12702.2039
2011-07-21 13:20:00,97.53,97.64,97.45,97.6,11399.413744436,97.53,97.64,97.45,97.6,11399.4137
2011-07-21 13:30:00,97.6,97.63,97.45,97.54,13679.296493323202,97.6,97.63,97.45,97.54,13679.2965
2011-07-21 13:40:00,97.55,97.55,97.31,97.37,14873.520790359353,97.55,97.55,97.31,97.37,14873.5208
2011-07-21 13:50:00,97.37,97.4,97.22,97.36,8251.004234067963,97.37,97.4,97.22,97.36,8251.0042
2011-07-21 14:00:00,97.37,97.64,97.32,97.35,35609.597220714364,97.37,97.64,97.32,97.35,35609.5972
2011-07-21 14:10:00,97.35,97.38,97.09,97.18,24753.012702203887,97.35,97.38,97.09,97.18,24753.0127
2011-07-21 14:20:00,97.14,97.2,97.07,97.09,29747.041580718706,97.14,97.2,97.07,97.09,29747.0416
2011-07-21 14:30:00,97.09,97.27,97.06,97.22,21713.169037020954,97.09,97.27,97.06,97.22,21713.169
2011-07-21 14:40:00,97.21,97.31,97.07,97.11,26707.197915535773,97.21,97.31,97.07,97.11,26707.1979
2011-07-21 14:50:00,97.12,97.17,97.01,97.1,22581.69579850179,97.12,97.17,97.01,97.1,22581.6958
2011-07-21 15:00:00,97.08,97.14,96.87,96.87,33329.71447182717,97.08,97.14,96.87,96.87,33329.7145
2011-07-21 15:10:00,96.87,97.17,96.87,97.16,38866.57257626751,96.87,97.17,96.87,97.16,38866.5726
2011-07-21 15:20:00,97.19,97.31,97.1,97.26,27032.895451091088,97.19,97.31,97.1,97.26,27032.8955
2011-07-21 15:30:00,97.26,97.28,97.03,97.04,34958.202149603734,97.26,97.28,97.03,97.04,34958.2021
2011-07-21 15:40:00,97.06,97.3,97.06,97.13,45489.0891325589,97.06,97.3,97.06,97.13,45489.0891
2011-07-21 15:50:00,97.18,97.36,97.14,97.26,132667.46281619804,97.18,97.36,97.14,97.26,132667.4628
2011-07-22 09:30:00,97.21,97.22,96.61,97.17,45380.52328737379,97.21,97.22,96.61,97.17,45380.5233
2011-07-22 09:40:00,97.12,97.59,97.12,97.53,40712.19194441429,97.12,97.59,97.12,97.53,40712.1919
2011-07-22 09:50:00,97.59,97.63,97.22,97.31,42014.98208663554,97.59,97.63,97.22,97.31,42014.9821
2011-07-22 10:00:00,97.32,97.65,97.27,97.48,16284.876777765716,97.32,97.65,97.27,97.48,16284.8768
2011-07-22 10:10:00,97.44,97.56,97.14,97.31,20953.20812072522,97.44,97.56,97.14,97.31,20953.2081
2011-07-22 10:20:00,97.31,97.31,96.78,96.88,41906.41624145044,97.31,97.31,96.78,96.88,41906.4162
2011-07-22 10:30:00,96.86,97.1,96.79,96.96,25187.276082944307,96.86,97.1,96.79,96.96,25187.2761
2011-07-22 10:40:00,96.96,97.07,96.9,96.95,26272.93453479536,96.96,97.07,96.9,96.95,26272.9345
2011-07-22 10:50:00,96.95,97.05,96.91,97.04,18021.930300727392,96.95,97.05,96.91,97.04,18021.9303
2011-07-22 11:00:00,97.06,97.27,97.01,97.01,17913.364455542287,97.06,97.27,97.01,97.01,17913.3645
2011-07-22 11:10:00,97.01,97.04,96.93,97.02,24318.749321463467,97.01,97.04,96.93,97.02,24318.7493
2011-07-22 11:20:00,97.03,97.04,96.74,96.76,25947.23699924004,97.03,97.04,96.74,96.76,25947.237
2011-07-22 11:30:00,96.77,97.0,96.77,97.0,25947.23699924004,96.77,97.0,96.77,97.0,25947.237
2011-07-22 11:40:00,97.04,97.07,96.93,97.02,13787.862338508306,97.04,97.07,96.93,97.02,13787.8623
2011-07-22 11:50:00,96.96,97.01,96.75,96.78,20844.642275540114,96.96,97.01,96.75,96.78,20844.6423
2011-07-22 12:00:00,96.79,97.13,96.78,97.13,20301.8130496146,96.79,97.13,96.78,97.13,20301.813
2011-07-22 12:10:00,97.1,97.16,96.98,97.02,11942.242970361523,97.1,97.16,96.98,97.02,11942.243
2011-07-22 12:20:00,96.98,97.05,96.92,97.02,23450.22255998263,96.98,97.05,96.92,97.02,23450.2226
2011-07-22 12:30:00,97.03,97.13,97.01,97.1,10096.623602214744,97.03,97.13,97.01,97.1,10096.6236
2011-07-22 12:40:00,97.1,97.19,97.08,97.19,9445.228531104114,97.1,97.19,97.08,97.19,9445.2285
2011-07-22 12:50:00,97.21,97.64,97.21,97.64,23993.05178590816,97.21,97.64,97.21,97.64,23993.0518
2011-07-22 13:00:00,97.64,97.64,97.49,97.54,29964.173271088915,97.64,97.64,97.49,97.54,29964.1733
2011-07-22 13:10:00,97.54,97.68,97.54,97.64,60362.60992291825,97.54,97.68,97.54,97.64,60362.6099
2011-07-22 13:20:00,97.65,97.65,97.44,97.51,19433.28628813376,97.65,97.65,97.44,97.51,19433.2863
2011-07-22 13:30:00,97.51,97.56,97.42,97.46,18564.75952665292,97.51,97.56,97.42,97.46,18564.7595
2011-07-22 13:40:00,97.42,97.43,97.33,97.33,14656.389099989145,97.42,97.43,97.33,97.33,14656.3891
2011-07-22 13:50:00,97.34,97.44,97.34,97.42,13136.467267397677,97.34,97.44,97.34,97.42,13136.4673
2011-07-22 14:00:00,97.42,97.57,97.42,97.57,20301.8130496146,97.42,97.57,97.42,97.57,20301.813
2011-07-22 14:10:00,97.59,97.64,97.57,97.63,16936.271848876346,97.59,97.64,97.57,97.63,16936.2718
2011-07-22 14:20:00,97.61,97.61,97.45,97.49,20410.37889479969,97.61,97.61,97.45,97.49,20410.3789
2011-07-22 14:30:00,97.51,97.56,97.43,97.45,27141.4612962762,97.51,97.56,97.43,97.45,27141.4613
2011-07-22 14:40:00,97.45,97.45,97.08,97.08,62099.66344587993,97.45,97.45,97.08,97.08,62099.6634
2011-07-22 14:50:00,97.07,97.12,96.96,97.07,32461.187710346327,97.07,97.12,96.96,97.07,32461.1877
2011-07-22 15:00:00,97.07,97.23,97.07,97.23,36152.42644663989,97.07,97.23,97.07,97.23,36152.4264
2011-07-22 15:10:00,97.23,97.42,97.19,97.41,48203.23526218652,97.23,97.42,97.19,97.41,48203.2353
2011-07-22 15:20:00,97.41,97.42,97.39,97.41,48094.669417001416,97.41,97.42,97.39,97.41,48094.6694
2011-07-22 15:30:00,97.41,97.41,97.1,97.12,46900.44511996526,97.41,97.41,97.1,97.12,46900.4451
2011-07-22 15:40:00,97.12,97.31,96.95,97.23,62968.19020736076,97.12,97.31,96.95,97.23,62968.1902
2011-07-22 15:50:00,97.2,97.27,97.12,97.15,102486.1578547389,97.2,97.27,97.12,97.15,102486.1579
2011-07-25 09:30:00,97.04,97.18,96.5,96.5,47877.537726631206,97.04,97.18,96.5,96.5,47877.5377
2011-07-25 09:40:00,96.53,96.63,96.23,96.25,67202.25816957986,96.53,96.63,96.23,96.25,67202.2582
2011-07-25 09:50:00,96.27,96.55,96.22,96.34,54717.185973292806,96.27,96.55,96.22,96.34,54717.186
2011-07-25 10:00:00,96.35,97.23,96.35,97.23,53088.69829551623,96.35,97.23,96.35,97.23,53088.6983
2011-07-25 10:10:00,97.21,97.52,97.18,97.52,58951.25393551189,97.21,97.52,97.18,97.52,58951.2539
2011-07-25 10:20:00,97.54,97.57,96.75,96.97,65682.33633698839,97.54,97.57,96.75,96.97,65682.3363
2011-07-25 10:30:00,96.97,97.25,96.97,97.06,47334.70850070568,96.97,97.25,96.97,97.06,47334.7085
2011-07-25 10:40:00,97.07,97.33,97.05,97.18,42449.24546737597,97.07,97.33,97.05,97.18,42449.2455
2011-07-25 10:50:00,97.18,97.59,97.18,97.59,58734.12224514168,97.18,97.59,97.18,97.59,58734.1222
2011-07-25 11:00:00,97.56,97.86,97.46,97.63,81315.81804364348,97.56,97.86,97.46,97.63,81315.818
2011-07-25 11:10:00,97.63,97.64,97.33,97.33,37672.34827923135,97.63,97.64,97.33,97.33,37672.3483
2011-07-25 11:20:00,97.37,97.79,97.37,97.62,104114.64553251548,97.37,97.79,97.37,97.62,104114.6455
2011-07-25 11:30:00,97.62,97.8,97.59,97.7,52328.737379220496,97.62,97.8,97.59,97.7,52328.7374
2011-07-25 11:40:00,97.69,97.73,97.64,97.71,24318.749321463467,97.69,97.73,97.64,97.71,24318.7493
2011-07-25 11:50:00,97.72,97.74,97.6,97.73,69156.44338291173,97.72,97.74,97.6,97.73,69156.4434
2011-07-25 12:00:00,97.73,97.8,97.66,97.72,54282.92259255239,97.73,97.8,97.66,97.72,54282.9226
2011-07-25 12:10:00,97.73,97.98,97.7,97.93,84789.92508956682,97.73,97.98,97.7,97.93,84789.9251
2011-07-25 12:20:00,97.91,98.08,97.88,98.08,32026.924329605907,97.91,98.08,97.88,98.08,32026.9243
2011-07-25 12:30:00,98.08,98.09,97.94,97.95,33112.58278145696,98.08,98.09,97.94,97.95,33112.5828
2011-07-25 12:40:00,97.96,98.39,97.95,98.15,62859.62436217566,97.96,98.39,97.95,98.15,62859.6244
2011-07-25 12:50:00,98.15,98.24,98.11,98.19,54174.35674736728,98.15,98.24,98.11,98.19,54174.3567
2011-07-25 13:00:00,98.17,98.24,97.93,98.07,48746.06448811204,98.17,98.24,97.93,98.07,48746.0645
2011-07-25 13:10:00,98.07,98.15,97.93,98.15,34958.202149603734,98.07,98.15,97.93,98.15,34958.2021
2011-07-25 13:20:00,98.16,98.22,98.07,98.19,34958.202149603734,98.16,98.22,98.07,98.19,34958.2021
2011-07-25 13:30:00,98.19,98.22,98.08,98.08,43643.46976441212,98.19,98.22,98.08,98.08,43643.4698
2011-07-25 13:40:00,98.1,98.21,98.04,98.09,41255.02117033981,98.1,98.21,98.04,98.09,41255.0212
2011-07-25 13:50:00,98.1,98.13,97.94,98.03,41580.71870589512,98.1,98.13,97.94,98.03,41580.7187
2011-07-25 14:00:00,98.04,98.13,98.01,98.02,41255.02117033981,98.04,98.13,98.01,98.02,41255.0212
2011-07-25 14:10:00,98.04,98.21,97.83,97.85,50591.68385625882,98.04,98.21,97.83,97.85,50591.6839
2011-07-25 14:20:00,97.85,97.99,97.77,97.96,48854.63033329714,97.85,97.99,97.77,97.96,48854.6303
2011-07-25 14:30:00,97.96,98.01,97.86,97.9,47986.10357181631,97.96,98.01,97.86,97.9,47986.1036
2011-07-25 14:40:00,97.89,97.97,97.79,97.79,62208.22929106504,97.89,97.97,97.79,97.79,62208.2293
2011-07-25 14:50:00,97.83,97.86,97.61,97.69,46249.05004885463,97.83,97.86,97.61,97.69,46249.05
2011-07-25 15:00:00,97.71,97.71,97.07,97.07,206383.67169688412,97.71,97.71,97.07,97.07,206383.6717
2011-07-25 15:10:00,97.07,97.07,96.53,96.58,155032.0269243296,97.07,97.07,96.53,96.58,155032.0269
2011-07-25 15:20:00,96.58,96.58,96.16,96.21,266637.71577461733,96.58,96.58,96.16,96.21,266637.7158
2011-07-25 15:30:00,96.21,96.3,96.07,96.09,260992.29182499187,96.21,96.3,96.07,96.09,260992.2918
2011-07-25 15:40:00,96.09,96.15,95.83,95.9,196395.6139398545,96.09,96.15,95.83,95.9,196395.6139
2011-07-25 15:50:00,95.9,96.02,95.77,95.87,262946.47703832376,95.9,96.02,95.77,95.87,262946.477
2011-07-26 09:30:00,95.9,97.05,95.9,96.51,228965.367495386,95.9,97.05,95.9,96.51,228965.3675
2011-07-26 09:40:00,96.52,97.2,96.52,96.6,71110.62859624362,96.52,97.2,96.52,96.6,71110.6286
2011-07-26 09:50:00,96.61,96.86,96.25,96.5,160894.58256432528,96.61,96.86,96.25,96.5,160894.5826
2011-07-26 10:00:00,96.5,97.2,96.5,96.78,80013.02790142222,96.5,97.2,96.5,96.78,80013.0279
2011-07-26 10:10:00,96.78,97.03,96.76,96.86,41255.02117033981,96.78,97.03,96.76,96.86,41255.0212
2011-07-26 10:20:00,96.86,97.18,96.84,97.02,54608.6201281077,96.86,97.18,96.84,97.02,54608.6201
2011-07-26 10:30:00,97.02,97.02,96.86,96.94,41037.889479969606,97.02,97.02,96.86,96.94,41037.8895
2011-07-26 10:40:00,96.9,97.06,96.85,96.98,67310.82401476496,96.9,97.06,96.85,96.98,67310.824
2011-07-26 10:50:00,96.99,97.04,96.86,96.99,54174.35674736728,96.99,97.04,96.86,96.99,54174.3567
2011-07-26 11:00:00,96.99,97.64,96.88,97.29,90869.61241993267,96.99,97.64,96.88,97.29,90869.6124
2011-07-26 11:10:00,97.31,97.43,96.67,96.96,91846.70502659865,97.31,97.43,96.67,96.96,91846.705
2011-07-26 11:20:00,96.98,97.07,96.95,96.95,41146.45532515471,96.98,97.07,96.95,96.95,41146.4553
2011-07-26 11:30:00,96.95,97.07,96.78,96.91,38215.17750515688,96.95,97.07,96.78,96.91,38215.1775
2011-07-26 11:40:00,96.95,97.01,96.83,96.91,26490.066225165563,96.95,97.01,96.83,96.91,26490.0662
2011-07-26 11:50:00,96.86,97.04,96.74,96.92,44186.29899033765,96.86,97.04,96.74,96.92,44186.299
2011-07-26 12:00:00,96.88,97.0,96.8,96.87,54391.48843773749,96.88,97.0,96.8,96.87,54391.4884
2011-07-26 12:10:00,96.87,97.36,96.81,97.3,64488.11203995223,96.87,97.36,96.81,97.3,64488.112
2011-07-26 12:20:00,97.33,97.33,96.67,96.67,28878.51481923787,97.33,97.33,96.67,96.67,28878.5148
2011-07-26 12:30:00,96.67,97.2,96.67,97.16,40169.36271848877,96.67,97.2,96.67,97.16,40169.3627
2011-07-26 12:40:00,97.15,97.22,96.7,96.7,34958.202149603734,97.15,97.22,96.7,96.7,34958.2021
2011-07-26 12:50:00,96.68,96.88,96.65,96.88,22473.12995331669,96.68,96.88,96.65,96.88,22473.13
2011-07-26 13:00:00,96.89,96.99,96.62,96.73,16719.140158506136,96.89,96.99,96.62,96.73,16719.1402
2011-07-26 13:10:00,96.72,96.79,96.65,96.79,42666.377157746174,96.72,96.79,96.65,96.79,42666.3772
2011-07-26 13:20:00,96.78,96.8,96.54,96.76,56562.80534143958,96.78,96.8,96.54,96.76,56562.8053
2011-07-26 13:30:00,96.76,96.79,96.64,96.72,21713.169037020954,96.76,96.79,96.64,96.72,21713.169
2011-07-26 13:40:00,96.73,96.77,96.64,96.71,16284.876777765716,96.73,96.77,96.64,96.71,16284.8768
2011-07-26 13:50:00,96.72,96.87,96.65,96.72,30181.304961459125,96.72,96.87,96.65,96.72,30181.305
2011-07-26 14:00:00,96.73,96.96,96.7,96.87,39626.53349256324,96.73,96.96,96.7,96.87,39626.5335
2011-07-26 14:10:00,96.89,97.38,96.86,97.35,26055.802844425143,96.89,97.38,96.86,97.35,26055.8028
2011-07-26 14:20:00,97.36,97.36,97.19,97.31,26924.329605905983,97.36,97.36,97.19,97.31,26924.3296
2011-07-26 14:30:00,97.31,97.61,97.26,97.47,32895.45109108675,97.31,97.61,97.26,97.47,32895.4511
2011-07-26 14:40:00,97.49,97.63,97.41,97.59,42232.11377700576,97.49,97.63,97.41,97.59,42232.1138
2011-07-26 14:50:00,97.58,97.61,96.83,96.85,62859.62436217566,97.58,97.61,96.83,96.85,62859.6244
2011-07-26 15:00:00,96.85,96.96,96.66,96.84,68396.482466616,96.85,96.96,96.66,96.84,68396.4825
2011-07-26 15:10:00,96.84,96.88,96.67,96.79,114428.40082510044,96.84,96.88,96.67,96.79,114428.4008
2011-07-26 15:20:00,96.8,96.87,96.61,96.87,93366.6268591901,96.8,96.87,96.61,96.87,93366.6269
2011-07-26 15:30:00,96.86,97.07,96.78,96.81,62208.22929106504,96.86,97.07,96.78,96.81,62208.2293
2011-07-26 15:40:00,96.81,96.88,96.49,96.6,129844.7508413853,96.81,96.88,96.49,96.6,129844.7508
2011-07-26 15:50:00,96.63,96.88,96.45,96.75,203560.95972207145,96.63,96.88,96.45,96.75,203560.9597
2011-07-27 09:30:00,95.99,97.68,95.99,96.6,154706.3293887743,95.99,97.68,95.99,96.6,154706.3294
2011-07-27 09:40:00,96.58,96.76,96.26,96.46,104440.34306807078,96.58,96.76,96.26,96.46,104440.3431
2011-07-27 09:50:00,96.44,96.55,95.46,95.73,77841.71099772012,96.44,96.55,95.46,95.73,77841.711
2011-07-27 10:00:00,95.72,95.72,94.96,95.2,62968.19020736076,95.72,95.72,94.96,95.2,62968.1902
2011-07-27 10:10:00,95.24,95.83,95.14,95.69,85007.05677993703,95.24,95.83,95.14,95.69,85007.0568
2011-07-27 10:20:00,95.69,95.79,94.61,94.78,181304.96145912496,95.69,95.79,94.61,94.78,181304.9615
2011-07-27 10:30:00,94.77,95.06,94.56,94.87,85658.45185104766,94.77,95.06,94.56,94.87,85658.4519
2011-07-27 10:40:00,94.89,95.0,94.72,94.97,65030.94126587776,94.89,95.0,94.72,94.97,65030.9413
2011-07-27 10:50:00,94.97,95.53,94.96,95.43,45814.78666811421,94.97,95.53,94.96,95.43,45814.7867
2011-07-27 11:00:00,95.41,95.59,95.3,95.4,31266.96341331017,95.41,95.59,95.3,95.4,31266.9634
2011-07-27 11:10:00,95.37,95.79,95.37,95.75,19107.58875257844,95.37,95.79,95.37,95.75,19107.5888
2011-07-27 11:20:00,95.73,95.86,95.7,95.76,69590.70676365215,95.73,95.86,95.7,95.76,69590.7068
2011-07-27 11:30:00,95.79,95.91,95.67,95.83,64705.24373032244,95.79,95.91,95.67,95.83,64705.2437
2011-07-27 11:40:00,95.84,95.84,95.49,95.72,17587.666919986972,95.84,95.84,95.49,95.72,17587.6669
2011-07-27 11:50:00,95.68,95.69,95.27,95.32,19650.417978503963,95.68,95.69,95.27,95.32,19650.418
2011-07-27 12:00:00,95.33,95.58,95.26,95.4,28009.98805775703,95.33,95.58,95.26,95.4,28009.9881
2011-07-27 12:10:00,95.4,95.67,95.35,95.45,17261.969384431657,95.4,95.67,95.35,95.45,17261.9694
2011-07-27 12:20:00,95.4,95.56,95.19,95.31,25187.276082944307,95.4,95.56,95.19,95.31,25187.2761
2011-07-27 12:30:00,95.31,95.35,95.1,95.12,15524.915861469985,95.31,95.35,95.1,95.12,15524.9159
2011-07-27 12:40:00,95.11,95.34,95.09,95.23,20844.642275540114,95.11,95.34,95.09,95.23,20844.6423
2011-07-27 12:50:00,95.26,95.32,95.09,95.1,19107.58875257844,95.26,95.32,95.09,95.1,19107.5888
2011-07-27 13:00:00,95.12,95.19,94.93,94.93,49723.157094777984,95.12,95.19,94.93,94.93,49723.1571
2011-07-27 13:10:00,94.95,94.97,94.31,94.48,59494.08316143741,94.95,94.97,94.31,94.48,59494.0832
2011-07-27 13:20:00,94.42,94.53,94.28,94.37,35175.333839973944,94.42,94.53,94.28,94.37,35175.3338
2011-07-27 13:30:00,94.36,94.41,94.26,94.31,38975.13842145261,94.36,94.41,94.26,94.31,38975.1384
2011-07-27 13:40:00,94.33,94.53,94.29,94.41,46466.18173922484,94.33,94.53,94.29,94.41,46466.1817
2011-07-27 13:50:00,94.43,94.51,94.34,94.34,40169.36271848877,94.43,94.51,94.34,94.34,40169.3627
2011-07-27 14:00:00,94.33,94.7,94.26,94.64,63402.45358810118,94.33,94.7,94.26,94.64,63402.4536
2011-07-27 14:10:00,94.64,94.64,93.92,93.92,40712.19194441429,94.64,94.64,93.92,93.92,40712.1919
2011-07-27 14:20:00,93.94,93.95,93.8,93.84,33981.1095429378,93.94,93.95,93.8,93.84,33981.1095
2011-07-27 14:30:00,93.81,93.95,93.6,93.81,32569.75355553143,93.81,93.95,93.6,93.81,32569.7536
2011-07-27 14:40:00,93.81,93.81,93.5,93.8,29204.212354793184,93.81,93.81,93.5,93.8,29204.2124
2011-07-27 14:50:00,93.8,93.93,93.7,93.92,29964.173271088915,93.8,93.93,93.7,93.92,29964.1733
2011-07-27 15:00:00,93.92,93.95,93.49,93.55,116382.58603843232,93.92,93.95,93.49,93.55,116382.586
2011-07-27 15:10:00,93.54,93.73,93.52,93.67,161980.24101617633,93.54,93.73,93.52,93.67,161980.241
2011-07-27 15:20:00,93.7,93.86,93.52,93.86,59602.64900662252,93.7,93.86,93.52,93.86,59602.649
2011-07-27 15:30:00,93.89,94.18,93.71,94.12,107371.62088806862,93.89,94.18,93.71,94.12,107371.6209
2011-07-27 15:40:00,94.11,94.14,93.86,93.94,124199.32689175986,94.11,94.14,93.86,93.94,124199.3269
2011-07-27 15:50:00,93.82,93.99,93.64,93.77,258495.2773857345,93.82,93.99,93.64,93.77,258495.2774
2011-07-28 09:30:00,93.3,93.6,93.05,93.58,57322.76625773532,93.3,93.6,93.05,93.58,57322.7663
2011-07-28 09:40:00,93.6,94.32,93.57,94.12,28769.948974052764,93.6,94.32,93.57,94.12,28769.949
2011-07-28 09:50:00,94.03,94.21,93.8,93.97,35501.03137552926,94.03,94.21,93.8,93.97,35501.0314
2011-07-28 10:00:00,94.11,94.43,93.98,94.35,46791.87927478016,94.11,94.43,93.98,94.35,46791.8793
2011-07-28 10:10:00,94.37,94.63,94.37,94.62,27901.422212571924,94.37,94.63,94.37,94.62,27901.4222
2011-07-28 10:20:00,94.59,94.97,94.57,94.92,25078.7102377592,94.59,94.97,94.57,94.92,25078.7102
2011-07-28 10:30:00,94.92,94.99,94.6,94.64,37020.95320812073,94.92,94.99,94.6,94.64,37020.9532
2011-07-28 10:40:00,94.65,94.85,94.62,94.71,32026.924329605907,94.65,94.85,94.62,94.71,32026.9243
2011-07-28 10:50:00,94.75,95.09,94.75,95.05,32678.319400716537,94.75,95.09,94.75,95.05,32678.3194
2011-07-28 11:00:00,95.04,95.17,94.93,95.11,48854.63033329714,95.04,95.17,94.93,95.11,48854.6303
2011-07-28 11:10:00,95.09,95.3,95.02,95.09,59711.21485180762,95.09,95.3,95.02,95.09,59711.2149
2011-07-28 11:20:00,95.09,95.51,95.01,95.49,63402.45358810118,95.09,95.51,95.01,95.49,63402.4536
2011-07-28 11:30:00,95.45,95.52,95.43,95.5,28009.98805775703,95.45,95.52,95.43,95.5,28009.9881
2011-07-28 11:40:00,95.49,95.57,95.41,95.56,24101.61763109326,95.49,95.57,95.41,95.56,24101.6176
2011-07-28 11:50:00,95.55,95.62,95.45,95.62,16176.31093258061,95.55,95.62,95.45,95.62,16176.3109
2011-07-28 12:00:00,95.62,95.83,95.61,95.64,18564.75952665292,95.62,95.83,95.61,95.64,18564.7595
2011-07-28 12:10:00,95.62,95.69,95.54,95.56,30072.73911627402,95.62,95.69,95.54,95.56,30072.7391
2011-07-28 12:20:00,95.55,95.61,95.25,95.25,17913.364455542287,95.55,95.61,95.25,95.25,17913.3645
2011-07-28 12:30:00,95.25,95.31,95.14,95.15,10422.321137770055,95.25,95.31,95.14,95.15,10422.3211
2011-07-28 12:40:00,95.15,95.24,95.07,95.23,14982.086635544458,95.15,95.24,95.07,95.23,14982.0866
2011-07-28 12:50:00,95.23,95.32,95.18,95.25,12159.374660731732,95.23,95.32,95.18,95.25,12159.3747
2011-07-28 13:00:00,95.22,95.44,95.18,95.42,25621.539463684727,95.22,95.44,95.18,95.42,25621.5395
2011-07-28 13:10:00,95.42,95.6,95.33,95.35,20518.944739984803,95.42,95.6,95.33,95.35,20518.9447
2011-07-28 13:20:00,95.35,95.35,95.13,95.24,15307.784171099773,95.35,95.35,95.13,95.24,15307.7842
2011-07-28 13:30:00,95.24,95.4,95.21,95.38,21496.037346650744,95.24,95.4,95.21,95.38,21496.0373
2011-07-28 13:40:00,95.4,95.54,95.35,95.38,22473.12995331669,95.4,95.54,95.35,95.38,22473.13
2011-07-28 13:50:00,95.38,95.54,95.38,95.54,28552.817283682554,95.38,95.54,95.38,95.54,28552.8173
2011-07-28 14:00:00,95.55,95.55,95.09,95.1,20736.07643035501,95.55,95.55,95.09,95.1,20736.0764
2011-07-28 14:10:00,95.12,95.12,94.83,94.94,51677.34230810987,95.12,95.12,94.83,94.94,51677.3423
2011-07-28 14:20:00,94.96,95.02,94.79,94.81,15524.915861469985,94.96,95.02,94.79,94.81,15524.9159
2011-07-28 14:30:00,94.79,94.81,94.4,94.4,35826.728911084574,94.79,94.81,94.4,94.4,35826.7289
2011-07-28 14:40:00,94.4,94.6,94.36,94.6,27141.4612962762,94.4,94.6,94.36,94.6,27141.4613
2011-07-28 14:50:00,94.57,94.74,94.54,94.58,22473.12995331669,94.57,94.74,94.54,94.58,22473.13
2011-07-28 15:00:00,94.58,94.58,94.37,94.48,31809.792639235697,94.58,94.58,94.37,94.48,31809.7926
2011-07-28 15:10:00,94.48,94.61,94.46,94.57,31266.96341331017,94.48,94.61,94.46,94.57,31266.9634
2011-07-28 15:20:00,94.55,94.55,94.2,94.22,32352.62186516122,94.55,94.55,94.2,94.22,32352.6219
2011-07-28 15:30:00,94.2,94.34,94.17,94.31,59711.21485180762,94.2,94.34,94.17,94.31,59711.2149
2011-07-28 15:40:00,94.3,94.37,94.17,94.25,73173.37965476062,94.3,94.37,94.17,94.25,73173.3797
2011-07-28 15:50:00,94.21,94.23,94.07,94.11,131256.10682879167,94.21,94.23,94.07,94.11,131256.1068
2011-07-29 09:30:00,93.73,93.73,91.85,92.11,82401.47649549453,93.73,93.73,91.85,92.11,82401.4765
2011-07-29 09:40:00,92.06,92.31,91.69,92.11,55260.01519921833,92.06,92.31,91.69,92.11,55260.0152
2011-07-29 09:50:00,92.13,92.52,91.98,92.32,40929.3236347845,92.13,92.52,91.98,92.32,40929.3236
2011-07-29 10:00:00,92.32,92.79,92.1,92.75,52328.737379220496,92.32,92.79,92.1,92.75,52328.7374
2011-07-29 10:10:00,92.75,92.82,92.51,92.54,51243.07892736945,92.75,92.82,92.51,92.54,51243.0789
2011-07-29 10:20:00,92.52,92.99,92.46,92.64,40169.36271848877,92.52,92.99,92.46,92.64,40169.3627
2011-07-29 10:30:00,92.61,93.33,92.61,93.11,40386.49440885898,92.61,93.33,92.61,93.11,40386.4944
2011-07-29 10:40:00,93.16,93.37,92.7,93.37,28987.08066442297,93.16,93.37,92.7,93.37,28987.0807
2011-07-29 10:50:00,93.38,93.95,93.37,93.74,85549.88600586256,93.38,93.95,93.37,93.74,85549.886
2011-07-29 11:00:00,93.72,94.39,93.69,94.33,31592.660948865487,93.72,94.39,93.69,94.33,31592.6609
2011-07-29 11:10:00,94.32,94.62,94.05,94.62,42774.94300293128,94.32,94.62,94.05,94.62,42774.943
2011-07-29 11:20:00,94.62,94.64,93.94,93.95,38866.57257626751,94.62,94.64,93.94,93.95,38866.5726
2011-07-29 11:30:00,93.99,94.04,93.88,93.89,21821.73488220606,93.99,94.04,93.88,93.89,21821.7349
2011-07-29 11:40:00,93.89,94.17,93.79,93.83,35066.76799478884,93.89,94.17,93.79,93.83,35066.768
2011-07-29 11:50:00,93.83,94.01,93.79,93.89,40277.92856367387,93.83,94.01,93.79,93.89,40277.9286
2011-07-29 12:00:00,93.91,94.05,93.7,94.05,70024.97014439257,93.91,94.05,93.7,94.05,70024.9701
2011-07-29 12:10:00,94.07,94.26,93.88,94.04,35283.89968515905,94.07,94.26,93.88,94.04,35283.8997
2011-07-29 12:20:00,94.01,94.13,93.86,93.96,14764.95494517425,94.01,94.13,93.86,93.96,14764.9549
2011-07-29 12:30:00,93.97,94.04,93.72,93.97,49723.157094777984,93.97,94.04,93.72,93.97,49723.1571
2011-07-29 12:40:00,93.93,94.03,93.84,93.87,23450.22255998263,93.93,94.03,93.84,93.87,23450.2226
2011-07-29 12:50:00,93.86,94.04,93.81,93.83,22690.261643686896,93.86,94.04,93.81,93.83,22690.2616
2011-07-29 13:00:00,93.8,94.04,93.8,94.01,27684.29052220172,93.8,94.04,93.8,94.01,27684.2905
2011-07-29 13:10:00,94.02,94.04,93.95,93.97,83378.56910216046,94.02,94.04,93.95,93.97,83378.5691
2011-07-29 13:20:00,93.95,94.13,93.95,94.13,15742.04755184019,93.95,94.13,93.95,94.13,15742.0476
2011-07-29 13:30:00,94.07,94.39,94.03,94.31,25730.10530886983,94.07,94.39,94.03,94.31,25730.1053
2011-07-29 13:40:00,94.35,94.62,94.35,94.57,27467.158831831508,94.35,94.62,94.35,94.57,27467.1588
2011-07-29 13:50:00,94.56,94.59,94.28,94.38,20627.510585169905,94.56,94.59,94.28,94.38,20627.5106
2011-07-29 14:00:00,94.38,94.46,94.27,94.35,22255.99826294648,94.38,94.46,94.27,94.35,22255.9983
2011-07-29 14:10:00,94.35,94.37,94.14,94.14,19541.85213331886,94.35,94.37,94.14,94.14,19541.8521
2011-07-29 14:20:00,94.13,94.18,94.0,94.04,17913.364455542287,94.13,94.18,94.0,94.04,17913.3645
2011-07-29 14:30:00,94.02,94.15,93.9,94.15,52003.03984366518,94.02,94.15,93.9,94.15,52003.0398
2011-07-29 14:40:00,94.13,94.2,94.02,94.13,16719.140158506136,94.13,94.2,94.02,94.13,16719.1402
2011-07-29 14:50:00,94.12,94.34,94.04,94.04,18347.627836282707,94.12,94.34,94.04,94.04,18347.6278
2011-07-29 15:00:00,94.07,94.12,93.96,94.11,21821.73488220606,94.07,94.12,93.96,94.11,21821.7349
2011-07-29 15:10:00,94.08,94.24,94.02,94.23,39192.27011182282,94.08,94.24,94.02,94.23,39192.2701
2011-07-29 15:20:00,94.21,94.22,93.94,94.03,39626.53349256324,94.21,94.22,93.94,94.03,39626.5335
2011-07-29 15:30:00,94.04,94.04,93.83,94.02,85767.01769623277,94.04,94.04,93.83,94.02,85767.0177
2011-07-29 15:40:00,94.02,94.12,93.84,93.97,92063.83671696884,94.02,94.12,93.84,93.97,92063.8367
2011-07-29 15:50:00,93.96,94.06,93.75,93.78,141895.55965693193,93.96,94.06,93.75,93.78,141895.5597
2011-08-01 09:30:00,97.55,97.62,95.22,95.27,206166.540006514,97.55,97.62,95.22,95.27,206166.54
2011-08-01 09:40:00,95.27,95.38,94.74,95.11,130496.14591249594,95.27,95.38,94.74,95.11,130496.1459
2011-08-01 09:50:00,95.16,95.59,94.99,95.59,130821.84344805124,95.16,95.59,94.99,95.59,130821.8434
2011-08-01 10:00:00,95.48,95.71,94.77,95.28,238410.5960264901,95.48,95.71,94.77,95.28,238410.596
2011-08-01 10:10:00,95.27,95.37,95.07,95.37,80990.12050808816,95.27,95.37,95.07,95.37,80990.1205
2011-08-01 10:20:00,95.36,95.81,95.24,95.61,79687.3303658669,95.36,95.81,95.24,95.61,79687.3304
2011-08-01 10:30:00,95.59,95.76,95.3,95.75,56779.93703180979,95.59,95.76,95.3,95.75,56779.937
2011-08-01 10:40:00,95.74,95.96,95.66,95.81,47551.84019107589,95.74,95.96,95.66,95.81,47551.8402
2011-08-01 10:50:00,95.79,95.92,95.75,95.92,44837.69406144827,95.79,95.92,95.75,95.92,44837.6941
2011-08-01 11:00:00,95.9,95.9,95.27,95.39,64488.11203995223,95.9,95.9,95.27,95.39,64488.112
2011-08-01 11:10:00,95.42,95.51,95.31,95.46,49397.45955922267,95.42,95.51,95.31,95.46,49397.4596
2011-08-01 11:20:00,95.46,95.72,95.39,95.63,54282.92259255239,95.46,95.72,95.39,95.63,54282.9226
2011-08-01 11:30:00,95.62,95.73,94.54,94.73,72521.98458364999,95.62,95.73,94.54,94.73,72521.9846
2011-08-01 11:40:00,94.73,95.29,94.69,95.13,62859.62436217566,94.73,95.29,94.69,95.13,62859.6244
2011-08-01 11:50:00,95.09,95.16,94.68,94.81,73933.34057105635,95.09,95.16,94.68,94.81,73933.3406
2011-08-01 12:00:00,94.78,95.09,94.64,94.82,42774.94300293128,94.78,95.09,94.64,94.82,42774.943
2011-08-01 12:10:00,94.82,94.82,94.41,94.58,79687.3303658669,94.82,94.82,94.41,94.58,79687.3304
2011-08-01 12:20:00,94.59,95.28,94.5,95.16,150146.5638909999,94.59,95.28,94.5,95.16,150146.5639
2011-08-01 12:30:00,95.12,95.13,94.66,94.69,22038.86657257627,95.12,95.13,94.66,94.69,22038.8666
2011-08-01 12:40:00,94.68,94.69,94.35,94.36,32026.924329605907,94.68,94.69,94.35,94.36,32026.9243
2011-08-01 12:50:00,94.39,94.68,94.34,94.54,91846.70502659865,94.39,94.68,94.34,94.54,91846.705
2011-08-01 13:00:00,94.58,94.69,94.16,94.19,25187.276082944307,94.58,94.69,94.16,94.19,25187.2761
2011-08-01 13:10:00,94.17,94.27,94.03,94.11,24427.31516664857,94.17,94.27,94.03,94.11,24427.3152
2011-08-01 13:20:00,94.14,94.19,94.03,94.06,45814.78666811421,94.14,94.19,94.03,94.06,45814.7867
2011-08-01 13:30:00,94.08,94.14,94.03,94.07,17153.403539246552,94.08,94.14,94.03,94.07,17153.4035
2011-08-01 13:40:00,94.07,94.17,93.93,94.02,17587.666919986972,94.07,94.17,93.93,94.02,17587.6669
2011-08-01 13:50:00,94.01,94.33,93.95,94.22,24427.31516664857,94.01,94.33,93.95,94.22,24427.3152
2011-08-01 14:00:00,94.2,94.2,93.93,93.97,53848.659211811966,94.2,94.2,93.93,93.97,53848.6592
2011-08-01 14:10:00,93.95,94.14,93.9,94.14,28878.51481923787,93.95,94.14,93.9,94.14,28878.5148
2011-08-01 14:20:00,94.12,94.13,93.86,93.93,50048.8546303333,94.12,94.13,93.86,93.93,50048.8546
2011-08-01 14:30:00,93.93,94.19,93.84,94.16,40277.92856367387,93.93,94.19,93.84,94.16,40277.9286
2011-08-01 14:40:00,94.15,94.37,94.1,94.21,33546.84616219738,94.15,94.37,94.1,94.21,33546.8462
2011-08-01 14:50:00,94.21,94.47,94.11,94.37,26924.329605905983,94.21,94.47,94.11,94.37,26924.3296
2011-08-01 15:00:00,94.39,94.64,94.34,94.61,53740.09336662686,94.39,94.64,94.34,94.61,53740.0934
2011-08-01 15:10:00,94.62,94.7,94.38,94.38,49723.157094777984,94.62,94.7,94.38,94.38,49723.1571
2011-08-01 15:20:00,94.42,94.66,94.39,94.49,66659.42894365433,94.42,94.66,94.39,94.49,66659.4289
2011-08-01 15:30:00,94.49,94.96,94.49,94.96,127130.60471175768,94.49,94.96,94.49,94.96,127130.6047
2011-08-01 15:40:00,94.99,95.18,94.85,94.9,106937.3575073282,94.99,95.18,94.85,94.9,106937.3575
2011-08-01 15:50:00,94.9,94.91,94.61,94.78,247095.8636412985,94.9,94.91,94.61,94.78,247095.8636
2011-08-02 09:30:00,93.99,94.55,93.72,94.55,52003.03984366518,93.99,94.55,93.72,94.55,52003.0398
2011-08-02 09:40:00,94.54,95.22,94.53,95.08,112908.47899250896,94.54,95.22,94.53,95.08,112908.479
2011-08-02 09:50:00,95.08,95.4,95.0,95.4,63728.1511236565,95.08,95.4,95.0,95.4,63728.1511
2011-08-02 10:00:00,95.44,95.78,95.35,95.7,81424.38388882858,95.44,95.78,95.35,95.7,81424.3839
2011-08-02 10:10:00,95.75,95.94,95.13,95.2,125393.55118879602,95.75,95.94,95.13,95.2,125393.5512
2011-08-02 10:20:00,95.2,95.39,95.09,95.16,29964.173271088915,95.2,95.39,95.09,95.16,29964.1733
2011-08-02 10:30:00,95.16,95.16,94.82,94.9,53848.659211811966,95.16,95.16,94.82,94.9,53848.6592
2011-08-02 10:40:00,94.91,94.94,94.75,94.84,126479.20964064704,94.91,94.94,94.75,94.84,126479.2096
2011-08-02 10:50:00,94.83,94.9,94.76,94.81,62208.22929106504,94.83,94.9,94.76,94.81,62208.2293
2011-08-02 11:00:00,94.8,94.84,94.61,94.65,71002.06275105852,94.8,94.84,94.61,94.65,71002.0628
2011-08-02 11:10:00,94.6,94.6,93.95,94.05,93040.9293236348,94.6,94.6,93.95,94.05,93040.9293
2011-08-02 11:20:00,93.97,94.05,93.73,93.74,44077.73314515254,93.97,94.05,93.73,93.74,44077.7331
2011-08-02 11:30:00,93.73,93.94,93.73,93.8,26598.632070350668,93.73,93.94,93.73,93.8,26598.6321
2011-08-02 11:40:00,93.8,93.89,93.73,93.88,30289.87080664423,93.8,93.89,93.73,93.88,30289.8708
2011-08-02 11:50:00,93.87,94.09,93.87,93.95,43100.640538486594,93.87,94.09,93.87,93.95,43100.6405
2011-08-02 12:00:00,93.97,93.99,93.83,93.92,20084.681359244383,93.97,93.99,93.83,93.92,20084.6814
2011-08-02 12:10:00,93.92,93.92,93.75,93.88,26055.802844425143,93.92,93.92,93.75,93.88,26055.8028
2011-08-02 12:20:00,93.89,94.06,93.84,94.04,37672.34827923135,93.89,94.06,93.84,94.04,37672.3483
2011-08-02 12:30:00,94.06,94.08,93.88,94.08,65356.63880143307,94.06,94.08,93.88,94.08,65356.6388
2011-08-02 12:40:00,94.06,94.15,93.66,93.74,56345.67365106937,94.06,94.15,93.66,93.74,56345.6737
2011-08-02 12:50:00,93.69,93.76,93.44,93.46,35066.76799478884,93.69,93.76,93.44,93.46,35066.768
2011-08-02 13:00:00,93.44,93.6,93.39,93.54,19107.58875257844,93.44,93.6,93.39,93.54,19107.5888
2011-08-02 13:10:00,93.53,93.53,93.22,93.43,17479.101074801867,93.53,93.53,93.22,93.43,17479.1011
2011-08-02 13:20:00,93.42,93.45,93.15,93.16,40712.19194441429,93.42,93.45,93.15,93.16,40712.1919
2011-08-02 13:30:00,93.17,93.19,92.81,92.89,49180.32786885246,93.17,93.19,92.81,92.89,49180.3279
2011-08-02 13:40:00,92.87,92.91,92.63,92.71,38106.61165997177,92.87,92.91,92.63,92.71,38106.6117
2011-08-02 13:50:00,92.71,92.71,92.07,92.11,41580.71870589512,92.71,92.71,92.07,92.11,41580.7187
2011-08-02 14:00:00,92.11,92.52,92.08,92.4,31266.96341331017,92.11,92.52,92.08,92.4,31266.9634
2011-08-02 14:10:00,92.48,92.89,92.48,92.89,20084.681359244383,92.48,92.89,92.48,92.89,20084.6814
2011-08-02 14:20:00,92.9,92.9,92.58,92.65,45706.22082292911,92.9,92.9,92.58,92.65,45706.2208
2011-08-02 14:30:00,92.63,92.72,92.59,92.62,22581.69579850179,92.63,92.72,92.59,92.62,22581.6958
2011-08-02 14:40:00,92.62,92.65,92.49,92.53,28769.948974052764,92.62,92.65,92.49,92.53,28769.949
2011-08-02 14:50:00,92.52,92.69,92.51,92.54,48963.19617848225,92.52,92.69,92.51,92.54,48963.1962
2011-08-02 15:00:00,92.57,92.72,92.53,92.67,49723.157094777984,92.57,92.72,92.53,92.67,49723.1571
2011-08-02 15:10:00,92.66,92.71,92.41,92.43,87069.80783845403,92.66,92.71,92.41,92.43,87069.8078
2011-08-02 15:20:00,92.43,92.46,91.95,92.11,65465.20464661818,92.43,92.46,91.95,92.11,65465.2046
2011-08-02 15:30:00,92.11,92.44,92.11,92.4,103680.38215177506,92.11,92.44,92.11,92.4,103680.3822
2011-08-02 15:40:00,92.39,92.39,91.98,92.12,137444.36000434263,92.39,92.39,91.98,92.12,137444.36
2011-08-02 15:50:00,92.13,92.14,91.69,91.84,226902.61643686896,92.13,92.14,91.69,91.84,226902.6164
2011-08-03 09:30:00,92.13,92.13,90.78,90.95,98794.91911844534,92.13,92.13,90.78,90.95,98794.9191
2011-08-03 09:40:00,90.78,90.94,90.13,90.4,190533.05829985888,90.78,90.94,90.13,90.4,190533.0583
2011-08-03 09:50:00,90.42,90.5,89.93,89.95,77841.71099772012,90.42,90.5,89.93,89.95,77841.711
2011-08-03 10:00:00,89.9,90.27,89.6,89.82,63402.45358810118,89.9,90.27,89.6,89.82,63402.4536
2011-08-03 10:10:00,89.81,89.9,89.25,89.34,81207.25219845837,89.81,89.9,89.25,89.34,81207.2522
2011-08-03 10:20:00,89.35,89.35,88.9,89.16,74910.4331777223,89.35,89.35,88.9,89.16,74910.4332
2011-08-03 10:30:00,89.13,89.19,88.08,88.36,98794.91911844534,89.13,89.19,88.08,88.36,98794.9191
2011-08-03 10:40:00,88.45,88.55,88.13,88.35,126044.94625990665,88.45,88.55,88.13,88.35,126044.9463
2011-08-03 10:50:00,88.32,89.43,87.89,89.42,132776.02866138314,88.32,89.43,87.89,89.42,132776.0287
2011-08-03 11:00:00,89.43,89.89,89.32,89.6,88806.86136141571,89.43,89.89,89.32,89.6,88806.8614
2011-08-03 11:10:00,89.58,90.53,89.56,90.35,80555.85712734774,89.58,90.53,89.56,90.35,80555.8571
2011-08-03 11:20:00,90.33,90.75,90.25,90.62,134404.51633915972,90.33,90.75,90.25,90.62,134404.5163
2011-08-03 11:30:00,90.6,90.75,90.18,90.28,42774.94300293128,90.6,90.75,90.18,90.28,42774.943
2011-08-03 11:40:00,90.22,90.25,89.85,89.95,37563.782434046254,90.22,90.25,89.85,89.95,37563.7824
2011-08-03 11:50:00,89.98,90.12,89.89,89.96,24970.144392574097,89.98,90.12,89.89,89.96,24970.1444
2011-08-03 12:00:00,89.99,90.29,89.7,90.29,49071.76202366736,89.99,90.29,89.7,90.29,49071.762
2011-08-03 12:10:00,90.27,90.37,90.08,90.1,43969.16729996744,90.27,90.37,90.08,90.1,43969.1673
2011-08-03 12:20:00,90.12,90.13,89.81,89.95,19758.98382368907,90.12,90.13,89.81,89.95,19758.9838
2011-08-03 12:30:00,89.95,89.95,89.8,89.84,19324.72044294865,89.95,89.95,89.8,89.84,19324.7204
2011-08-03 12:40:00,89.83,89.84,89.72,89.81,16719.140158506136,89.83,89.84,89.72,89.81,16719.1402
2011-08-03 12:50:00,89.79,90.0,89.77,89.85,26815.76376072088,89.79,90.0,89.77,89.85,26815.7638
2011-08-03 13:00:00,89.84,89.9,89.71,89.71,36586.68982738031,89.84,89.9,89.71,89.71,36586.6898
2011-08-03 13:10:00,89.7,89.72,89.65,89.72,47117.57681033547,89.7,89.72,89.65,89.72,47117.5768
2011-08-03 13:20:00,89.7,89.9,89.7,89.82,76538.92085549886,89.7,89.9,89.7,89.82,76538.9209
2011-08-03 13:30:00,89.82,90.44,89.8,90.39,44294.86483552275,89.82,90.44,89.8,90.39,44294.8648
2011-08-03 13:40:00,90.42,91.12,90.38,90.86,73824.77472587125,90.42,91.12,90.38,90.86,73824.7747
2011-08-03 13:50:00,90.86,90.88,90.68,90.8,20518.944739984803,90.86,90.88,90.68,90.8,20518.9447
2011-08-03 14:00:00,90.83,91.01,90.72,90.72,25295.84192812941,90.83,91.01,90.72,90.72,25295.8419
2011-08-03 14:10:00,90.77,90.89,90.62,90.62,28769.948974052764,90.77,90.89,90.62,90.62,28769.949
2011-08-03 14:20:00,90.63,90.78,90.49,90.57,46466.18173922484,90.63,90.78,90.49,90.57,46466.1817
2011-08-03 14:30:00,90.58,90.7,90.51,90.53,22473.12995331669,90.58,90.7,90.51,90.53,22473.13
2011-08-03 14:40:00,90.54,90.87,90.54,90.87,32026.924329605907,90.54,90.87,90.54,90.87,32026.9243
2011-08-03 14:50:00,90.86,91.13,90.84,91.13,108131.58180436437,90.86,91.13,90.84,91.13,108131.5818
2011-08-03 15:00:00,91.12,91.33,90.85,90.85,53305.82998588644,91.12,91.33,90.85,90.85,53305.83
2011-08-03 15:10:00,90.89,91.22,90.83,91.17,26055.802844425143,90.89,91.22,90.83,91.17,26055.8028
2011-08-03 15:20:00,91.13,91.31,90.93,90.97,64053.84865921181,91.13,91.31,90.93,90.97,64053.8487
2011-08-03 15:30:00,90.97,91.05,90.81,91.03,57539.89794810553,90.97,91.05,90.81,91.03,57539.8979
2011-08-03 15:40:00,91.01,91.28,90.89,90.98,73064.81380957551,91.01,91.28,90.89,90.98,73064.8138
2011-08-03 15:50:00,91.0,91.16,90.95,90.99,134404.51633915972,91.0,91.16,90.95,90.99,134404.5163
2011-08-04 09:30:00,89.78,89.97,88.84,89.31,54174.35674736728,89.78,89.97,88.84,89.31,54174.3567
2011-08-04 09:40:00,89.25,89.37,88.45,88.45,45706.22082292911,89.25,89.37,88.45,88.45,45706.2208
2011-08-04 09:50:00,88.49,88.86,88.21,88.8,42340.67962219086,88.49,88.86,88.21,88.8,42340.6796
2011-08-04 10:00:00,88.75,89.0,88.71,88.89,102377.5920095538,88.75,89.0,88.71,88.89,102377.592
2011-08-04 10:10:00,88.94,88.94,88.23,88.27,31592.660948865487,88.94,88.94,88.23,88.27,31592.6609
2011-08-04 10:20:00,88.26,88.91,88.16,88.78,78601.67191401585,88.26,88.91,88.16,88.78,78601.6719
2011-08-04 10:30:00,88.79,88.96,88.62,88.75,49940.288785148194,88.79,88.96,88.62,88.75,49940.2888
2011-08-04 10:40:00,88.74,88.74,87.98,88.23,40712.19194441429,88.74,88.74,87.98,88.23,40712.1919
2011-08-04 10:50:00,88.23,88.23,87.84,88.0,44403.430680707854,88.23,88.23,87.84,88.0,44403.4307
2011-08-04 11:00:00,88.02,88.14,87.85,88.08,52763.00075996092,88.02,88.14,87.85,88.08,52763.0008
2011-08-04 11:10:00,88.08,88.14,87.62,88.04,157746.17305395723,88.08,88.14,87.62,88.04,157746.1731
2011-08-04 11:20:00,88.0,88.0,87.02,87.2,218868.7438931712,88.0,88.0,87.02,87.2,218868.7439
2011-08-04 11:30:00,87.23,87.62,87.23,87.29,39409.40180219303,87.23,87.62,87.23,87.29,39409.4018
2011-08-04 11:40:00,87.27,87.27,86.12,86.38,93366.6268591901,87.27,87.27,86.12,86.38,93366.6269
2011-08-04 11:50:00,86.4,86.71,86.27,86.6,82944.30572142004,86.4,86.71,86.27,86.6,82944.3057
2011-08-04 12:00:00,86.58,87.24,86.58,87.1,65573.77049180328,86.58,87.24,86.58,87.1,65573.7705
2011-08-04 12:10:00,87.07,87.43,87.02,87.2,47117.57681033547,87.07,87.43,87.02,87.2,47117.5768
2011-08-04 12:20:00,87.18,87.46,86.96,87.33,82292.91065030942,87.18,87.46,86.96,87.33,82292.9107
2011-08-04 12:30:00,87.37,88.2,87.34,88.18,57648.46379329063,87.37,88.2,87.34,88.18,57648.4638
2011-08-04 12:40:00,88.22,88.41,88.22,88.3,56019.97611551406,88.22,88.41,88.22,88.3,56019.9761
2011-08-04 12:50:00,88.31,88.65,88.25,88.36,76864.61839105417,88.31,88.65,88.25,88.36,76864.6184
2011-08-04 13:00:00,88.36,88.61,88.28,88.38,29638.4757355336,88.36,88.61,88.28,88.38,29638.4757
2011-08-04 13:10:00,88.41,88.52,88.2,88.28,95212.24622733687,88.41,88.52,88.2,88.28,95212.2462
2011-08-04 13:20:00,88.26,88.59,88.26,88.53,31266.96341331017,88.26,88.59,88.26,88.53,31266.9634
2011-08-04 13:30:00,88.52,88.54,88.08,88.14,20084.681359244383,88.52,88.54,88.08,88.14,20084.6814
2011-08-04 13:40:00,88.08,88.22,87.57,87.63,34306.807078493104,88.08,88.22,87.57,87.63,34306.8071
2011-08-04 13:50:00,87.62,87.71,87.46,87.58,60471.17576810336,87.62,87.71,87.46,87.58,60471.1758
2011-08-04 14:00:00,87.53,87.61,87.02,87.13,61231.13668439909,87.53,87.61,87.02,87.13,61231.1367
2011-08-04 14:10:00,87.08,87.19,86.65,86.77,52545.86906959071,87.08,87.19,86.65,86.77,52545.8691
2011-08-04 14:20:00,86.71,86.87,86.4,86.49,36478.1239821952,86.71,86.87,86.4,86.49,36478.124
2011-08-04 14:30:00,86.5,86.97,86.46,86.86,27792.85636738682,86.5,86.97,86.46,86.86,27792.8564
2011-08-04 14:40:00,86.87,87.15,86.79,87.09,29855.60742590381,86.87,87.15,86.79,87.09,29855.6074
2011-08-04 14:50:00,87.12,87.28,86.92,86.93,48528.93279774183,87.12,87.28,86.92,86.93,48528.9328
2011-08-04 15:00:00,86.9,87.08,86.75,87.04,89892.51981326674,86.9,87.08,86.75,87.04,89892.5198
2011-08-04 15:10:00,87.06,87.27,86.99,87.15,131364.67267397678,87.06,87.27,86.99,87.15,131364.6727
2011-08-04 15:20:00,87.15,87.27,86.22,86.22,132341.76528064272,87.15,87.27,86.22,86.22,132341.7653
2011-08-04 15:30:00,86.23,86.44,86.05,86.11,136033.0040169363,86.23,86.44,86.05,86.11,136033.004
2011-08-04 15:40:00,86.09,86.16,85.66,85.9,132341.76528064272,86.09,86.16,85.66,85.9,132341.7653
2011-08-04 15:50:00,85.9,85.94,85.2,85.25,294973.40136792965,85.9,85.94,85.2,85.25,294973.4014
2011-08-05 09:30:00,86.01,86.97,85.84,86.7,141786.99381174683,86.01,86.97,85.84,86.7,141786.9938
2011-08-05 09:40:00,86.62,86.78,84.81,84.81,90761.04657474758,86.62,86.78,84.81,84.81,90761.0466
2011-08-05 09:50:00,84.96,85.0,83.82,84.7,152860.7100206275,84.96,85.0,83.82,84.7,152860.71
2011-08-05 10:00:00,84.73,85.34,84.35,85.27,98143.52404733472,84.73,85.34,84.35,85.27,98143.524
2011-08-05 10:10:00,85.27,86.04,84.81,86.01,42666.377157746174,85.27,86.04,84.81,86.01,42666.3772
2011-08-05 10:20:00,86.04,86.56,85.87,86.36,69373.57507328194,86.04,86.56,85.87,86.36,69373.5751
2011-08-05 10:30:00,86.29,86.48,85.89,86.16,32244.05601997612,86.29,86.48,85.89,86.16,32244.056
2011-08-05 10:40:00,86.2,86.2,85.46,85.6,38106.61165997177,86.2,86.2,85.46,85.6,38106.6117
2011-08-05 10:50:00,85.61,85.93,85.37,85.67,53088.69829551623,85.61,85.93,85.37,85.67,53088.6983
2011-08-05 11:00:00,85.72,85.72,84.91,85.19,77733.14515253501,85.72,85.72,84.91,85.19,77733.1452
2011-08-05 11:10:00,85.05,85.17,84.6,84.78,81641.51557919879,85.05,85.17,84.6,84.78,81641.5156
2011-08-05 11:20:00,84.75,85.27,84.19,84.7,53522.96167625665,84.75,85.27,84.19,84.7,53522.9617
2011-08-05 11:30:00,84.7,85.11,84.51,84.9,72304.85289327978,84.7,85.11,84.51,84.9,72304.8529
2011-08-05 11:40:00,84.92,84.98,83.94,83.94,84789.92508956682,84.92,84.98,83.94,83.94,84789.9251
2011-08-05 11:50:00,84.02,84.24,83.12,83.43,76321.78916512865,84.02,84.24,83.12,83.43,76321.7892
2011-08-05 12:00:00,83.39,83.88,83.33,83.87,44946.25990663337,83.39,83.88,83.33,83.87,44946.2599
2011-08-05 12:10:00,83.89,85.01,83.88,84.63,78058.84268809033,83.89,85.01,83.88,84.63,78058.8427
2011-08-05 12:20:00,84.58,84.84,84.24,84.33,34958.202149603734,84.58,84.84,84.24,84.33,34958.2021
2011-08-05 12:30:00,84.34,85.52,84.3,85.27,42774.94300293128,84.34,85.52,84.3,85.27,42774.943
2011-08-05 12:40:00,85.28,85.75,84.95,85.42,85441.32016067745,85.28,85.75,84.95,85.42,85441.3202
2011-08-05 12:50:00,85.4,85.88,85.03,85.23,173162.5230702421,85.4,85.88,85.03,85.23,173162.5231
2011-08-05 13:00:00,85.23,85.82,84.85,85.29,51568.77646292477,85.23,85.82,84.85,85.29,51568.7765
2011-08-05 13:10:00,85.31,85.95,85.25,85.95,24644.446857018786,85.31,85.95,85.25,85.95,24644.4469
2011-08-05 13:20:00,85.94,86.15,85.75,86.15,57105.63456736511,85.94,86.15,85.75,86.15,57105.6346
2011-08-05 13:30:00,86.15,86.22,86.01,86.1,62968.19020736076,86.15,86.22,86.01,86.1,62968.1902
2011-08-05 13:40:00,86.12,86.48,85.97,86.48,71979.15535772446,86.12,86.48,85.97,86.48,71979.1554
2011-08-05 13:50:00,86.48,87.04,86.42,86.61,60145.47823254804,86.48,87.04,86.42,86.61,60145.4782
2011-08-05 14:00:00,86.59,86.65,86.06,86.1,47986.10357181631,86.59,86.65,86.06,86.1,47986.1036
2011-08-05 14:10:00,86.09,86.33,85.84,86.11,44837.69406144827,86.09,86.33,85.84,86.11,44837.6941
2011-08-05 14:20:00,86.11,86.54,86.1,86.24,33329.71447182717,86.11,86.54,86.1,86.24,33329.7145
2011-08-05 14:30:00,86.25,86.26,85.91,86.22,25621.539463684727,86.25,86.26,85.91,86.22,25621.5395
2011-08-05 14:40:00,86.25,86.25,85.78,85.8,29855.60742590381,86.25,86.25,85.78,85.8,29855.6074
2011-08-05 14:50:00,85.78,85.78,85.33,85.52,43317.7722288568,85.78,85.78,85.33,85.52,43317.7722
2011-08-05 15:00:00,85.53,85.72,84.63,84.81,56019.97611551406,85.53,85.72,84.63,84.81,56019.9761
2011-08-05 15:10:00,84.85,85.44,84.77,85.28,50048.8546303333,84.85,85.44,84.77,85.28,50048.8546
2011-08-05 15:20:00,85.21,85.54,85.16,85.31,74910.4331777223,85.21,85.54,85.16,85.31,74910.4332
2011-08-05 15:30:00,85.31,86.1,85.29,86.02,81750.0814243839,85.31,86.1,85.29,86.02,81750.0814
2011-08-05 15:40:00,86.04,86.24,85.66,85.8,113885.5715991749,86.04,86.24,85.66,85.8,113885.5716
2011-08-05 15:50:00,85.82,86.06,85.58,85.8,264683.53056128544,85.82,86.06,85.58,85.8,264683.5306
2011-08-08 09:30:00,84.09,86.46,84.08,86.09,142655.52057322767,84.09,86.46,84.08,86.09,142655.5206
2011-08-08 09:40:00,85.96,86.25,84.55,84.81,129736.1849962002,85.96,86.25,84.55,84.81,129736.185
2011-08-08 09:50:00,84.85,85.7,84.4,84.72,123222.23428509392,84.85,85.7,84.4,84.72,123222.2343
2011-08-08 10:00:00,84.74,85.25,84.74,84.86,74910.4331777223,84.74,85.25,84.74,84.86,74910.4332
2011-08-08 10:10:00,84.8,84.82,83.56,83.81,112365.64976658345,84.8,84.82,83.56,83.81,112365.6498
2011-08-08 10:20:00,83.83,83.83,83.21,83.21,134838.77971990014,83.83,83.83,83.21,83.21,134838.7797
2011-08-08 10:30:00,83.29,83.49,82.65,83.0,129084.78992508956,83.29,83.49,82.65,83.0,129084.7899
2011-08-08 10:40:00,83.04,83.54,82.52,83.54,107914.45011399414,83.04,83.54,82.52,83.54,107914.4501
2011-08-08 10:50:00,83.48,83.6,82.74,82.85,84789.92508956682,83.48,83.6,82.74,82.85,84789.9251
2011-08-08 11:00:00,82.84,83.74,82.64,83.68,58734.12224514168,82.84,83.74,82.64,83.68,58734.1222
2011-08-08 11:10:00,83.69,84.08,83.57,83.6,96840.73390511343,83.69,84.08,83.57,83.6,96840.7339
2011-08-08 11:20:00,83.63,83.65,82.71,82.99,83052.87156660514,83.63,83.65,82.71,82.99,83052.8716
2011-08-08 11:30:00,82.95,82.96,82.36,82.43,55477.14688958854,82.95,82.96,82.36,82.43,55477.1469
2011-08-08 11:40:00,82.44,82.77,82.24,82.53,44294.86483552275,82.44,82.77,82.24,82.53,44294.8648
2011-08-08 11:50:00,82.55,82.62,82.25,82.35,37455.21658886115,82.55,82.62,82.25,82.35,37455.2166
2011-08-08 12:00:00,82.33,82.39,81.58,81.66,115731.19096732169,82.33,82.39,81.58,81.66,115731.191
2011-08-08 12:10:00,81.67,81.75,81.46,81.63,87504.07121919445,81.67,81.75,81.46,81.63,87504.0712
2011-08-08 12:20:00,81.7,82.02,81.48,81.48,43209.2063836717,81.7,82.02,81.48,81.48,43209.2064
2011-08-08 12:30:00,81.52,81.78,81.39,81.7,77624.57930734991,81.52,81.78,81.39,81.7,77624.5793
2011-08-08 12:40:00,81.77,82.37,81.75,82.28,40929.3236347845,81.77,82.37,81.75,82.28,40929.3236
2011-08-08 12:50:00,82.26,82.52,82.13,82.28,34415.37292367821,82.26,82.52,82.13,82.28,34415.3729
2011-08-08 13:00:00,82.25,82.51,82.01,82.09,26164.368689610248,82.25,82.51,82.01,82.09,26164.3687
2011-08-08 13:10:00,82.03,82.2,81.66,81.82,33981.1095429378,82.03,82.2,81.66,81.82,33981.1095
2011-08-08 13:20:00,81.83,82.48,81.73,82.44,26490.066225165563,81.83,82.48,81.73,82.44,26490.0662
2011-08-08 13:30:00,82.4,82.48,81.87,81.92,45489.0891325589,82.4,82.48,81.87,81.92,45489.0891
2011-08-08 13:40:00,81.91,82.04,81.43,81.55,31158.39756812507,81.91,82.04,81.43,81.55,31158.3976
2011-08-08 13:50:00,81.63,82.27,81.6,81.9,99229.18249918576,81.63,82.27,81.6,81.9,99229.1825
2011-08-08 14:00:00,81.84,82.15,81.75,81.9,73281.94549994572,81.84,82.15,81.75,81.9,73281.9455
2011-08-08 14:10:00,81.92,82.21,81.29,81.54,44186.29899033765,81.92,82.21,81.29,81.54,44186.299
2011-08-08 14:20:00,81.56,81.66,80.26,80.63,89458.25643252634,81.56,81.66,80.26,80.63,89458.2564
2011-08-08 14:30:00,80.66,81.32,80.54,80.99,61556.834219954406,80.66,81.32,80.54,80.99,61556.8342
2011-08-08 14:40:00,81.03,81.52,80.98,81.36,53848.659211811966,81.03,81.52,80.98,81.36,53848.6592
2011-08-08 14:50:00,81.35,81.66,81.09,81.37,56345.67365106937,81.35,81.66,81.09,81.37,56345.6737
2011-08-08 15:00:00,81.4,82.42,81.31,82.36,99337.74834437086,81.4,82.42,81.31,82.36,99337.7483
2011-08-08 15:10:00,82.29,83.25,81.97,82.9,125502.1170339811,82.29,83.25,81.97,82.9,125502.117
2011-08-08 15:20:00,82.94,83.41,82.79,82.79,202366.7354250353,82.94,83.41,82.79,82.79,202366.7354
2011-08-08 15:30:00,82.79,82.95,82.1,82.83,153946.36847247856,82.79,82.95,82.1,82.83,153946.3685
2011-08-08 15:40:00,82.81,82.97,81.66,81.79,142329.82303767235,82.81,82.97,81.66,81.79,142329.823
2011-08-08 15:50:00,81.73,81.87,81.05,81.08,322440.5601997612,81.73,81.87,81.05,81.08,322440.5602
2011-08-09 09:30:00,80.05,83.41,79.96,81.15,176636.63011616547,80.05,83.41,79.96,81.15,176636.6301
2011-08-09 09:40:00,81.08,81.42,80.53,80.61,102594.723699924,81.08,81.42,80.53,80.61,102594.7237
2011-08-09 09:50:00,80.81,82.48,80.66,82.25,129301.92161545978,80.81,82.48,80.66,82.25,129301.9216
2011-08-09 10:00:00,82.39,83.06,82.11,82.85,126262.07795027684,82.39,83.06,82.11,82.85,126262.078
2011-08-09 10:10:00,82.88,83.36,82.61,83.32,106937.3575073282,82.88,83.36,82.61,83.32,106937.3575
2011-08-09 10:20:00,83.28,83.41,82.8,82.97,114319.83497991532,83.28,83.41,82.8,82.97,114319.835
2011-08-09 10:30:00,82.99,83.41,82.65,83.07,90978.1782651178,82.99,83.41,82.65,83.07,90978.1783
2011-08-09 10:40:00,83.06,83.17,82.54,83.04,28009.98805775703,83.06,83.17,82.54,83.04,28009.9881
2011-08-09 10:50:00,83.0,83.13,82.48,82.57,81858.647269569,83.0,83.13,82.48,82.57,81858.6473
2011-08-09 11:00:00,82.6,82.63,81.75,81.94,61231.13668439909,82.6,82.63,81.75,81.94,61231.1367
2011-08-09 11:10:00,81.96,82.19,81.53,82.14,47551.84019107589,81.96,82.19,81.53,82.14,47551.8402
2011-08-09 11:20:00,82.17,82.46,82.03,82.43,35826.728911084574,82.17,82.46,82.03,82.43,35826.7289
2011-08-09 11:30:00,82.49,82.51,82.14,82.33,36695.25567256541,82.49,82.51,82.14,82.33,36695.2557
2011-08-09 11:40:00,82.36,82.4,82.1,82.11,51351.64477255456,82.36,82.4,82.1,82.11,51351.6448
2011-08-09 11:50:00,82.1,82.39,82.1,82.24,70133.53598957768,82.1,82.39,82.1,82.24,70133.536
2011-08-09 12:00:00,82.25,82.27,81.97,82.16,75127.56486809251,82.25,82.27,81.97,82.16,75127.5649
2011-08-09 12:10:00,82.18,82.25,81.9,81.97,81641.51557919879,82.18,82.25,81.9,81.97,81641.5156
2011-08-09 12:20:00,81.98,82.23,81.88,82.12,52328.737379220496,81.98,82.23,81.88,82.12,52328.7374
2011-08-09 12:30:00,82.13,82.32,82.11,82.29,37238.08489849094,82.13,82.32,82.11,82.29,37238.0849
2011-08-09 12:40:00,82.29,82.32,82.01,82.01,23233.09086961242,82.29,82.32,82.01,82.01,23233.0909
2011-08-09 12:50:00,81.98,82.09,81.73,81.77,27467.158831831508,81.98,82.09,81.73,81.77,27467.1588
2011-08-09 13:00:00,81.75,81.99,81.64,81.86,42557.81131256107,81.75,81.99,81.64,81.86,42557.8113
2011-08-09 13:10:00,81.85,81.9,81.7,81.78,50917.38139181414,81.85,81.9,81.7,81.78,50917.3814
2011-08-09 13:20:00,81.78,81.84,81.44,81.47,56779.93703180979,81.78,81.84,81.44,81.47,56779.937
2011-08-09 13:30:00,81.46,81.56,81.25,81.3,33004.01693627185,81.46,81.56,81.25,81.3,33004.0169
2011-08-09 13:40:00,81.3,81.34,80.75,80.82,67962.2190858756,81.3,81.34,80.75,80.82,67962.2191
2011-08-09 13:50:00,80.82,80.88,80.28,80.75,117251.11279991316,80.82,80.88,80.28,80.75,117251.1128
2011-08-09 14:00:00,80.77,80.93,80.43,80.55,54500.0542829226,80.77,80.93,80.43,80.55,54500.0543
2011-08-09 14:10:00,80.51,81.19,80.43,80.84,82727.17403104983,80.51,81.19,80.43,80.84,82727.174
2011-08-09 14:20:00,80.72,80.8,78.88,80.2,123982.19520138964,80.72,80.8,78.88,80.2,123982.1952
2011-08-09 14:30:00,80.13,80.37,78.98,79.21,121050.91738139182,80.13,80.37,78.98,79.21,121050.9174
2011-08-09 14:40:00,79.16,79.16,77.22,78.62,172402.56215394638,79.16,79.16,77.22,78.62,172402.5622
2011-08-09 14:50:00,78.62,79.65,78.51,79.37,144066.87656063403,78.62,79.65,78.51,79.37,144066.8766
2011-08-09 15:00:00,79.37,80.22,79.17,79.87,78710.23775920096,79.37,80.22,79.17,79.87,78710.2378
2011-08-09 15:10:00,79.89,81.4,79.87,81.03,103028.98708066445,79.89,81.4,79.87,81.03,103028.9871
2011-08-09 15:20:00,81.03,81.47,80.61,81.34,79144.50113994138,81.03,81.47,80.61,81.34,79144.5011
2011-08-09 15:30:00,81.31,81.44,81.0,81.3,95429.3779177071,81.31,81.44,81.0,81.3,95429.3779
2011-08-09 15:40:00,81.34,81.94,81.31,81.88,173379.65476061232,81.34,81.94,81.31,81.88,173379.6548
2011-08-09 15:50:00,81.9,82.45,81.72,82.45,441862.9899033765,81.9,82.45,81.72,82.45,441862.9899
2011-08-10 09:30:00,79.68,79.68,79.08,79.68,135815.87232656608,79.68,79.68,79.08,79.68,135815.8723
2011-08-10 09:40:00,79.63,80.87,79.39,80.52,159157.5290413636,79.63,80.87,79.39,80.52,159157.529
2011-08-10 09:50:00,80.55,80.7,79.28,79.33,106394.52828140269,80.55,80.7,79.28,79.33,106394.5283
2011-08-10 10:00:00,79.39,79.8,78.85,79.12,112257.08392139833,79.39,79.8,78.85,79.12,112257.0839
2011-08-10 10:10:00,79.17,79.48,78.83,79.2,150255.12973618502,79.17,79.48,78.83,79.2,150255.1297
2011-08-10 10:20:00,79.17,79.29,78.54,78.72,69807.83845402236,79.17,79.29,78.54,78.72,69807.8385
2011-08-10 10:30:00,78.76,80.03,78.64,79.62,47009.010965150366,78.76,80.03,78.64,79.62,47009.011
2011-08-10 10:40:00,79.62,80.05,79.27,79.5,50374.55216588861,79.62,80.05,79.27,79.5,50374.5522
2011-08-10 10:50:00,79.41,80.01,78.79,79.86,82184.34480512432,79.41,80.01,78.79,79.86,82184.3448
2011-08-10 11:00:00,79.86,79.92,79.3,79.87,101291.93355770277,79.86,79.92,79.3,79.87,101291.9336
2011-08-10 11:10:00,79.82,80.63,79.76,80.53,63945.28281402671,79.82,80.63,79.76,80.53,63945.2828
2011-08-10 11:20:00,80.46,80.53,79.53,79.7,29204.212354793184,80.46,80.53,79.53,79.7,29204.2124
2011-08-10 11:30:00,79.83,80.53,79.66,80.26,85767.01769623277,79.83,80.53,79.66,80.26,85767.0177
2011-08-10 11:40:00,80.35,80.85,80.1,80.27,95429.3779177071,80.35,80.85,80.1,80.27,95429.3779
2011-08-10 11:50:00,80.27,81.11,80.26,80.93,35501.03137552926,80.27,81.11,80.26,80.93,35501.0314
2011-08-10 12:00:00,80.83,81.16,80.44,80.82,44620.562371078064,80.83,81.16,80.44,80.82,44620.5624
2011-08-10 12:10:00,80.82,80.94,80.36,80.94,44403.430680707854,80.82,80.94,80.36,80.94,44403.4307
2011-08-10 12:20:00,80.88,80.94,80.29,80.34,51785.90815329498,80.88,80.94,80.29,80.34,51785.9082
2011-08-10 12:30:00,80.33,80.55,79.96,80.14,34741.070459233524,80.33,80.55,79.96,80.14,34741.0705
2011-08-10 12:40:00,80.1,80.48,79.99,80.27,33872.54369775269,80.1,80.48,79.99,80.27,33872.5437
2011-08-10 12:50:00,80.35,80.56,80.05,80.4,19650.417978503963,80.35,80.56,80.05,80.4,19650.418
2011-08-10 13:00:00,80.4,80.72,80.21,80.39,25078.7102377592,80.4,80.72,80.21,80.39,25078.7102
2011-08-10 13:10:00,80.44,80.59,79.83,79.83,42774.94300293128,80.44,80.59,79.83,79.83,42774.943
2011-08-10 13:20:00,79.83,80.42,79.64,80.3,32135.49017479101,79.83,80.42,79.64,80.3,32135.4902
2011-08-10 13:30:00,80.26,80.52,80.1,80.2,45814.78666811421,80.26,80.52,80.1,80.2,45814.7867
2011-08-10 13:40:00,80.17,80.81,80.14,80.65,35609.597220714364,80.17,80.81,80.14,80.65,35609.5972
2011-08-10 13:50:00,80.62,81.06,80.6,80.88,26815.76376072088,80.62,81.06,80.6,80.88,26815.7638
2011-08-10 14:00:00,80.84,81.19,80.57,81.18,73281.94549994572,80.84,81.19,80.57,81.18,73281.9455
2011-08-10 14:10:00,81.18,81.39,80.8,80.98,62642.492671805456,81.18,81.39,80.8,80.98,62642.4927
2011-08-10 14:20:00,80.99,81.29,80.67,80.71,33438.28031701227,80.99,81.29,80.67,80.71,33438.2803
2011-08-10 14:30:00,80.69,80.96,80.31,80.35,29747.041580718706,80.69,80.96,80.31,80.35,29747.0416
2011-08-10 14:40:00,80.34,80.83,80.26,80.59,33763.97785256759,80.34,80.83,80.26,80.59,33763.9779
2011-08-10 14:50:00,80.56,80.56,79.8,79.83,31809.792639235697,80.56,80.56,79.8,79.83,31809.7926
2011-08-10 15:00:00,79.85,80.13,79.4,79.42,44729.12821626317,79.85,80.13,79.4,79.42,44729.1282
2011-08-10 15:10:00,79.46,79.68,79.21,79.55,60579.74161328846,79.46,79.68,79.21,79.55,60579.7416
2011-08-10 15:20:00,79.54,80.1,79.38,79.47,59928.34654217783,79.54,80.1,79.38,79.47,59928.3465
2011-08-10 15:30:00,79.46,79.59,78.98,79.43,92823.79763326458,79.46,79.59,78.98,79.43,92823.7976
2011-08-10 15:40:00,79.44,79.89,79.23,79.33,111171.42546954728,79.44,79.89,79.23,79.33,111171.4255
2011-08-10 15:50:00,79.33,79.37,78.24,78.3,317120.833785691,79.33,79.37,78.24,78.3,317120.8338
2011-08-11 09:30:00,78.63,79.33,78.37,78.75,96406.47052437304,78.63,79.33,78.37,78.75,96406.4705
2011-08-11 09:40:00,78.83,79.14,78.16,78.49,66876.56063402454,78.83,79.14,78.16,78.49,66876.5606
2011-08-11 09:50:00,78.33,78.33,77.58,78.09,43317.7722288568,78.33,78.33,77.58,78.09,43317.7722
2011-08-11 10:00:00,78.11,78.89,78.04,78.64,31809.792639235697,78.11,78.89,78.04,78.64,31809.7926
2011-08-11 10:10:00,78.68,79.23,78.16,79.17,43426.33807404191,78.68,79.23,78.16,79.17,43426.3381
2011-08-11 10:20:00,79.19,79.9,78.75,79.25,29095.64650960808,79.19,79.9,78.75,79.25,29095.6465
2011-08-11 10:30:00,79.35,79.69,79.21,79.67,31592.660948865487,79.35,79.69,79.21,79.67,31592.6609
2011-08-11 10:40:00,79.55,80.13,79.21,80.06,44077.73314515254,79.55,80.13,79.21,80.06,44077.7331
2011-08-11 10:50:00,80.06,80.14,79.34,79.38,54282.92259255239,80.06,80.14,79.34,79.38,54282.9226
2011-08-11 11:00:00,79.42,79.72,79.24,79.45,33655.41200738248,79.42,79.72,79.24,79.45,33655.412
2011-08-11 11:10:00,79.39,79.54,78.66,78.87,60362.60992291825,79.39,79.54,78.66,78.87,60362.6099
2011-08-11 11:20:00,78.89,78.93,78.46,78.82,76864.61839105417,78.89,78.93,78.46,78.82,76864.6184
2011-08-11 11:30:00,78.84,78.99,78.58,78.78,90978.1782651178,78.84,78.99,78.58,78.78,90978.1783
2011-08-11 11:40:00,78.78,79.26,78.77,78.95,30941.26587775486,78.78,79.26,78.77,78.95,30941.2659
2011-08-11 11:50:00,78.94,79.29,78.86,78.87,43860.60145478233,78.94,79.29,78.86,78.87,43860.6015
2011-08-11 12:00:00,78.92,78.98,78.63,78.75,43534.90391922701,78.92,78.98,78.63,78.75,43534.9039
2011-08-11 12:10:00,78.77,78.93,78.62,78.74,46574.747584409946,78.77,78.93,78.62,78.74,46574.7476
2011-08-11 12:20:00,78.68,78.93,78.42,78.59,18130.496145912497,78.68,78.93,78.42,78.59,18130.4961
2011-08-11 12:30:00,78.53,79.14,78.53,79.09,58191.29301921616,78.53,79.14,78.53,79.09,58191.293
2011-08-11 12:40:00,79.09,79.73,79.07,79.37,60036.912387362936,79.09,79.73,79.07,79.37,60036.9124
2011-08-11 12:50:00,79.41,80.16,79.27,79.92,76647.48670068396,79.41,80.16,79.27,79.92,76647.4867
2011-08-11 13:00:00,79.92,79.93,79.44,79.59,72304.85289327978,79.92,79.93,79.44,79.59,72304.8529
2011-08-11 13:10:00,79.62,79.77,79.46,79.46,47660.406036261,79.62,79.77,79.46,79.46,47660.406
2011-08-11 13:20:00,79.44,79.83,79.33,79.65,36152.42644663989,79.44,79.83,79.33,79.65,36152.4264
2011-08-11 13:30:00,79.66,79.89,79.52,79.71,34849.63630441863,79.66,79.89,79.52,79.71,34849.6363
2011-08-11 13:40:00,79.7,79.93,79.6,79.91,47443.27434589079,79.7,79.93,79.6,79.91,47443.2743
2011-08-11 13:50:00,79.85,80.42,79.79,80.41,30615.568342199545,79.85,80.42,79.79,80.41,30615.5683
2011-08-11 14:00:00,80.41,80.42,80.2,80.21,24318.749321463467,80.41,80.42,80.2,80.21,24318.7493
2011-08-11 14:10:00,80.26,80.65,80.21,80.57,23993.05178590816,80.26,80.65,80.21,80.57,23993.0518
2011-08-11 14:20:00,80.53,80.88,80.53,80.73,18781.891217023127,80.53,80.88,80.53,80.73,18781.8912
2011-08-11 14:30:00,80.77,80.83,80.24,80.46,33546.84616219738,80.77,80.83,80.24,80.46,33546.8462
2011-08-11 14:40:00,80.46,80.51,80.16,80.3,30941.26587775486,80.46,80.51,80.16,80.3,30941.2659
2011-08-11 14:50:00,80.33,80.89,80.3,80.77,25295.84192812941,80.33,80.89,80.3,80.77,25295.8419
2011-08-11 15:00:00,80.78,81.3,80.62,81.03,44294.86483552275,80.78,81.3,80.62,81.03,44294.8648
2011-08-11 15:10:00,81.06,81.52,81.04,81.35,62642.492671805456,81.06,81.52,81.04,81.35,62642.4927
2011-08-11 15:20:00,81.37,81.6,81.33,81.54,86961.24199326892,81.37,81.6,81.33,81.54,86961.242
2011-08-11 15:30:00,81.58,82.2,81.44,82.13,116491.15188361742,81.58,82.2,81.44,82.13,116491.1519
2011-08-11 15:40:00,82.13,82.38,81.94,82.01,179350.77624579307,82.13,82.38,81.94,82.01,179350.7762
2011-08-11 15:50:00,82.02,82.13,81.25,81.42,283139.72424275323,82.02,82.13,81.25,81.42,283139.7242
2011-08-12 09:30:00,81.41,82.53,80.46,82.36,147432.4177613723,81.41,82.53,80.46,82.36,147432.4178
2011-08-12 09:40:00,82.33,82.7,81.98,82.5,51460.21061773966,82.33,82.7,81.98,82.5,51460.2106
2011-08-12 09:50:00,82.66,82.67,81.42,81.7,107697.31842362392,82.66,82.67,81.42,81.7,107697.3184
2011-08-12 10:00:00,81.68,81.77,81.12,81.43,85549.88600586256,81.68,81.77,81.12,81.43,85549.886
2011-08-12 10:10:00,81.46,82.17,81.33,82.01,138855.715991749,81.46,82.17,81.33,82.01,138855.716
2011-08-12 10:20:00,82.01,82.6,81.95,82.36,54608.6201281077,82.01,82.6,81.95,82.36,54608.6201
2011-08-12 10:30:00,82.36,82.71,82.32,82.66,42232.11377700576,82.36,82.71,82.32,82.66,42232.1138
2011-08-12 10:40:00,82.71,82.74,82.25,82.37,57431.33210292042,82.71,82.74,82.25,82.37,57431.3321
2011-08-12 10:50:00,82.35,82.61,82.24,82.48,58191.29301921616,82.35,82.61,82.24,82.48,58191.293
2011-08-12 11:00:00,82.48,83.13,82.36,83.06,71327.76028661383,82.48,83.13,82.36,83.06,71327.7603
2011-08-12 11:10:00,83.06,83.14,82.73,82.9,47877.537726631206,83.06,83.14,82.73,82.9,47877.5377
2011-08-12 11:20:00,82.86,83.08,82.86,83.01,59168.385625882096,82.86,83.08,82.86,83.01,59168.3856
2011-08-12 11:30:00,82.96,83.22,82.86,83.18,23884.48594072305,82.96,83.22,82.86,83.18,23884.4859
2011-08-12 11:40:00,83.18,83.38,83.01,83.19,21387.47150146564,83.18,83.38,83.01,83.19,21387.4715
2011-08-12 11:50:00,83.2,83.53,83.16,83.33,31918.3584844208,83.2,83.53,83.16,83.33,31918.3585
2011-08-12 12:00:00,83.35,83.4,83.14,83.18,36478.1239821952,83.35,83.4,83.14,83.18,36478.124
2011-08-12 12:10:00,83.16,83.35,82.99,83.25,25621.539463684727,83.16,83.35,82.99,83.25,25621.5395
2011-08-12 12:20:00,83.29,83.29,82.85,83.16,86852.67614808382,83.29,83.29,82.85,83.16,86852.6761
2011-08-12 12:30:00,83.14,83.32,82.98,83.06,43860.60145478233,83.14,83.32,82.98,83.06,43860.6015
2011-08-12 12:40:00,83.12,83.34,83.02,83.17,52220.17153403539,83.12,83.34,83.02,83.17,52220.1715
2011-08-12 12:50:00,83.17,83.34,83.06,83.23,32461.187710346327,83.17,83.34,83.06,83.23,32461.1877
2011-08-12 13:00:00,83.22,83.42,83.14,83.16,37020.95320812073,83.22,83.42,83.14,83.16,37020.9532
2011-08-12 13:10:00,83.18,83.69,83.18,83.69,46900.44511996526,83.18,83.69,83.18,83.69,46900.4451
2011-08-12 13:20:00,83.68,83.73,83.44,83.6,27901.422212571924,83.68,83.73,83.44,83.6,27901.4222
2011-08-12 13:30:00,83.59,83.59,83.32,83.45,58625.55639995658,83.59,83.59,83.32,83.45,58625.5564
2011-08-12 13:40:00,83.46,83.5,83.33,83.46,74584.73564216698,83.46,83.5,83.33,83.46,74584.7356
2011-08-12 13:50:00,83.46,83.64,83.43,83.6,27467.158831831508,83.46,83.64,83.43,83.6,27467.1588
2011-08-12 14:00:00,83.61,84.02,83.61,84.01,42992.07469330149,83.61,84.02,83.61,84.01,42992.0747
2011-08-12 14:10:00,84.0,84.0,83.28,83.49,57648.46379329063,84.0,84.0,83.28,83.49,57648.4638
2011-08-12 14:20:00,83.51,83.51,83.11,83.43,43752.03560959722,83.51,83.51,83.11,83.43,43752.0356
2011-08-12 14:30:00,83.42,83.63,83.34,83.43,69156.44338291173,83.42,83.63,83.34,83.43,69156.4434
2011-08-12 14:40:00,83.4,83.55,83.34,83.42,114211.26913473022,83.4,83.55,83.34,83.42,114211.2691
2011-08-12 14:50:00,83.47,83.56,83.3,83.38,60796.87330365867,83.47,83.56,83.3,83.38,60796.8733
2011-08-12 15:00:00,83.39,83.69,83.28,83.51,113885.5715991749,83.39,83.69,83.28,83.51,113885.5716
2011-08-12 15:10:00,83.51,83.84,83.47,83.78,75670.39409401802,83.51,83.84,83.47,83.78,75670.3941
2011-08-12 15:20:00,83.77,83.96,83.73,83.79,57648.46379329063,83.77,83.96,83.73,83.79,57648.4638
2011-08-12 15:30:00,83.76,83.86,83.48,83.66,117251.11279991316,83.76,83.86,83.48,83.66,117251.1128
2011-08-12 15:40:00,83.66,83.9,83.66,83.85,142981.21810878298,83.66,83.9,83.66,83.85,142981.2181
2011-08-12 15:50:00,83.89,83.89,83.54,83.78,175876.66919986974,83.89,83.89,83.54,83.78,175876.6692
2011-08-15 09:30:00,84.13,84.58,83.76,84.58,76647.48670068396,84.13,84.58,83.76,84.58,76647.4867
2011-08-15 09:40:00,84.56,85.39,84.45,85.03,74259.03810661167,84.56,85.39,84.45,85.03,74259.0381
2011-08-15 09:50:00,85.04,85.22,84.28,84.44,61991.097600694826,85.04,85.22,84.28,84.44,61991.0976
2011-08-15 10:00:00,84.44,84.85,84.35,84.56,41146.45532515471,84.44,84.85,84.35,84.56,41146.4553
2011-08-15 10:10:00,84.49,85.29,84.27,85.28,58408.42470958637,84.49,85.29,84.27,85.28,58408.4247
2011-08-15 10:20:00,85.29,85.39,84.97,85.0,28769.948974052764,85.29,85.39,84.97,85.0,28769.949
2011-08-15 10:30:00,85.04,85.27,84.79,84.99,37889.47996960156,85.04,85.27,84.79,84.99,37889.48
2011-08-15 10:40:00,84.99,84.99,84.61,84.94,65899.4680273586,84.99,84.99,84.61,84.94,65899.468
2011-08-15 10:50:00,84.94,85.05,84.46,84.51,38758.0067310824,84.94,85.05,84.46,84.51,38758.0067
2011-08-15 11:00:00,84.49,84.68,84.28,84.35,85549.88600586256,84.49,84.68,84.28,84.35,85549.886
2011-08-15 11:10:00,84.31,84.35,84.08,84.14,44077.73314515254,84.31,84.35,84.08,84.14,44077.7331
2011-08-15 11:20:00,84.09,84.1,83.76,83.84,15959.1792422104,84.09,84.1,83.76,83.84,15959.1792
2011-08-15 11:30:00,83.8,83.8,83.43,83.61,35501.03137552926,83.8,83.8,83.43,83.61,35501.0314
2011-08-15 11:40:00,83.62,84.15,83.62,84.01,33438.28031701227,83.62,84.15,83.62,84.01,33438.2803
2011-08-15 11:50:00,84.03,84.08,83.63,83.63,27358.592986646403,84.03,84.08,83.63,83.63,27358.593
2011-08-15 12:00:00,83.66,84.08,83.63,83.78,31158.39756812507,83.66,84.08,83.63,83.78,31158.3976
2011-08-15 12:10:00,83.8,83.85,83.57,83.66,31158.39756812507,83.8,83.85,83.57,83.66,31158.3976
2011-08-15 12:20:00,83.65,83.67,83.46,83.55,34415.37292367821,83.65,83.67,83.46,83.55,34415.3729
2011-08-15 12:30:00,83.55,83.62,83.45,83.56,48746.06448811204,83.55,83.62,83.45,83.56,48746.0645
2011-08-15 12:40:00,83.61,83.66,83.44,83.58,26055.802844425143,83.61,83.66,83.44,83.58,26055.8028
2011-08-15 12:50:00,83.58,83.99,83.58,83.8,29529.9098903485,83.58,83.99,83.58,83.8,29529.9099
2011-08-15 13:00:00,83.77,83.84,83.5,83.6,23884.48594072305,83.77,83.84,83.5,83.6,23884.4859
2011-08-15 13:10:00,83.55,83.59,83.25,83.38,50374.55216588861,83.55,83.59,83.25,83.38,50374.5522
2011-08-15 13:20:00,83.36,83.65,83.3,83.5,28987.08066442297,83.36,83.65,83.3,83.5,28987.0807
2011-08-15 13:30:00,83.5,83.59,83.3,83.51,28552.817283682554,83.5,83.59,83.3,83.51,28552.8173
2011-08-15 13:40:00,83.53,83.61,83.48,83.5,42666.377157746174,83.53,83.61,83.48,83.5,42666.3772
2011-08-15 13:50:00,83.5,83.65,83.47,83.6,33981.1095429378,83.5,83.65,83.47,83.6,33981.1095
2011-08-15 14:00:00,83.58,83.58,83.46,83.5,69482.14091846705,83.58,83.58,83.46,83.5,69482.1409
2011-08-15 14:10:00,83.51,83.69,83.5,83.63,65682.33633698839,83.51,83.69,83.5,83.63,65682.3363
2011-08-15 14:20:00,83.65,83.85,83.64,83.67,46249.05004885463,83.65,83.85,83.64,83.67,46249.05
2011-08-15 14:30:00,83.69,83.78,83.52,83.61,25947.23699924004,83.69,83.78,83.52,83.61,25947.237
2011-08-15 14:40:00,83.64,83.98,83.64,83.93,25187.276082944307,83.64,83.98,83.64,83.93,25187.2761
2011-08-15 14:50:00,83.9,84.02,83.79,83.95,33112.58278145696,83.9,84.02,83.79,83.95,33112.5828
2011-08-15 15:00:00,83.93,84.1,83.89,84.06,31592.660948865487,83.93,84.1,83.89,84.06,31592.6609
2011-08-15 15:10:00,84.05,84.15,84.02,84.05,41363.587015524914,84.05,84.15,84.02,84.05,41363.587
2011-08-15 15:20:00,84.03,84.24,83.94,83.97,36369.5581370101,84.03,84.24,83.94,83.97,36369.5581
2011-08-15 15:30:00,83.99,84.39,83.96,84.29,47986.10357181631,83.99,84.39,83.96,84.29,47986.1036
2011-08-15 15:40:00,84.23,84.33,84.05,84.17,69482.14091846705,84.23,84.33,84.05,84.17,69482.1409
2011-08-15 15:50:00,84.23,84.71,84.15,84.46,200195.4185213332,84.23,84.71,84.15,84.46,200195.4185
2011-08-16 09:30:00,85.46,85.46,83.5,83.82,50157.4204755184,85.46,85.46,83.5,83.82,50157.4205
2011-08-16 09:40:00,83.82,83.9,83.33,83.38,61991.097600694826,83.82,83.9,83.33,83.38,61991.0976
2011-08-16 09:50:00,83.38,83.65,83.22,83.42,61339.7025295842,83.38,83.65,83.22,83.42,61339.7025
2011-08-16 10:00:00,83.38,83.65,83.25,83.5,27792.85636738682,83.38,83.65,83.25,83.5,27792.8564
2011-08-16 10:10:00,83.46,83.82,83.46,83.76,23124.52502442732,83.46,83.82,83.46,83.76,23124.525
2011-08-16 10:20:00,83.81,84.3,83.59,84.07,45706.22082292911,83.81,84.3,83.59,84.07,45706.2208
2011-08-16 10:30:00,84.04,84.38,83.77,84.33,21821.73488220606,84.04,84.38,83.77,84.33,21821.7349
2011-08-16 10:40:00,84.3,84.32,83.65,83.93,16502.008468135926,84.3,84.32,83.65,83.93,16502.0085
2011-08-16 10:50:00,83.99,84.18,83.89,84.11,30832.700032569755,83.99,84.18,83.89,84.11,30832.7
2011-08-16 11:00:00,84.16,84.19,83.84,83.86,14004.994028878516,84.16,84.19,83.84,83.86,14004.994
2011-08-16 11:10:00,83.88,83.88,83.55,83.65,28009.98805775703,83.88,83.88,83.55,83.65,28009.9881
2011-08-16 11:20:00,83.65,83.73,83.53,83.71,33546.84616219738,83.65,83.73,83.53,83.71,33546.8462
2011-08-16 11:30:00,83.71,83.83,83.46,83.83,12919.335577027468,83.71,83.83,83.46,83.83,12919.3356
2011-08-16 11:40:00,83.85,84.31,83.77,84.28,18673.325371838026,83.85,84.31,83.77,84.28,18673.3254
2011-08-16 11:50:00,84.19,84.52,84.15,84.45,28444.25143849745,84.19,84.52,84.15,84.45,28444.2514
2011-08-16 12:00:00,84.43,84.72,84.24,84.72,38106.61165997177,84.43,84.72,84.24,84.72,38106.6117
2011-08-16 12:10:00,84.74,85.05,84.38,84.74,81641.51557919879,84.74,85.05,84.38,84.74,81641.5156
2011-08-16 12:20:00,84.68,84.7,84.04,84.2,37998.04581478667,84.68,84.7,84.04,84.2,37998.0458
2011-08-16 12:30:00,84.19,84.36,84.07,84.27,18999.022907393333,84.19,84.36,84.07,84.27,18999.0229
2011-08-16 12:40:00,84.23,84.41,84.15,84.41,54391.48843773749,84.23,84.41,84.15,84.41,54391.4884
2011-08-16 12:50:00,84.42,84.46,84.03,84.11,18456.19368146781,84.42,84.46,84.03,84.11,18456.1937
2011-08-16 13:00:00,84.15,84.15,83.13,83.41,52654.43491477581,84.15,84.15,83.13,83.41,52654.4349
2011-08-16 13:10:00,83.41,83.88,83.35,83.76,54391.48843773749,83.41,83.88,83.35,83.76,54391.4884
2011-08-16 13:20:00,83.79,83.94,83.46,83.8,37455.21658886115,83.79,83.94,83.46,83.8,37455.2166
2011-08-16 13:30:00,83.75,83.89,83.56,83.62,28227.11974812724,83.75,83.89,83.56,83.62,28227.1197
2011-08-16 13:40:00,83.65,83.75,83.44,83.63,46574.747584409946,83.65,83.75,83.44,83.63,46574.7476
2011-08-16 13:50:00,83.65,84.06,83.61,83.92,32569.75355553143,83.65,84.06,83.61,83.92,32569.7536
2011-08-16 14:00:00,83.91,84.26,83.84,84.11,26272.93453479536,83.91,84.26,83.84,84.11,26272.9345
2011-08-16 14:10:00,84.12,84.32,83.99,84.1,51677.34230810987,84.12,84.32,83.99,84.1,51677.3423
2011-08-16 14:20:00,84.12,84.14,83.89,83.92,11942.242970361523,84.12,84.14,83.89,83.92,11942.243
2011-08-16 14:30:00,83.97,84.01,83.57,83.65,34632.50461404842,83.97,84.01,83.57,83.65,34632.5046
2011-08-16 14:40:00,83.67,83.75,83.59,83.69,22147.43241776137,83.67,83.75,83.59,83.69,22147.4324
2011-08-16 14:50:00,83.75,83.77,83.48,83.53,27250.02714146129,83.75,83.77,83.48,83.53,27250.0271
2011-08-16 15:00:00,83.53,83.93,83.53,83.89,21387.47150146564,83.53,83.93,83.53,83.89,21387.4715
2011-08-16 15:10:00,83.91,84.09,83.81,84.09,21170.33981109543,83.91,84.09,83.81,84.09,21170.3398
2011-08-16 15:20:00,84.1,84.58,83.95,84.58,39626.53349256324,84.1,84.58,83.95,84.58,39626.5335
2011-08-16 15:30:00,84.52,84.52,84.27,84.31,35392.465530344154,84.52,84.52,84.27,84.31,35392.4655
2011-08-16 15:40:00,84.31,84.44,83.95,84.18,53957.22505699707,84.31,84.44,83.95,84.18,53957.2251
2011-08-16 15:50:00,84.13,84.14,83.82,83.9,144392.57409618935,84.13,84.14,83.82,83.9,144392.5741
2011-08-17 09:30:00,84.35,84.43,83.36,83.54,112257.08392139833,84.35,84.43,83.36,83.54,112257.0839
2011-08-17 09:40:00,83.54,84.68,83.53,84.38,79578.7645206818,83.54,84.68,83.53,84.38,79578.7645
2011-08-17 09:50:00,84.38,84.7,84.34,84.38,48637.49864292693,84.38,84.7,84.34,84.38,48637.4986
2011-08-17 10:00:00,84.39,84.68,84.38,84.6,30398.43665182933,84.39,84.68,84.38,84.6,30398.4367
2011-08-17 10:10:00,84.6,84.88,84.52,84.52,35283.89968515905,84.6,84.88,84.52,84.52,35283.8997
2011-08-17 10:20:00,84.53,84.66,84.21,84.63,63402.45358810118,84.53,84.66,84.21,84.63,63402.4536
2011-08-17 10:30:00,84.63,84.7,84.44,84.58,79687.3303658669,84.63,84.7,84.44,84.58,79687.3304
2011-08-17 10:40:00,84.44,84.58,84.28,84.37,40277.92856367387,84.44,84.58,84.28,84.37,40277.9286
2011-08-17 10:50:00,84.32,84.35,83.87,83.87,55151.449354033226,84.32,84.35,83.87,83.87,55151.4494
2011-08-17 11:00:00,83.82,84.01,83.75,83.81,50157.4204755184,83.82,84.01,83.75,83.81,50157.4205
2011-08-17 11:10:00,83.79,83.94,83.67,83.71,53631.52752144176,83.79,83.94,83.67,83.71,53631.5275
2011-08-17 11:20:00,83.65,83.76,83.54,83.55,36803.82151775052,83.65,83.76,83.54,83.55,36803.8215
2011-08-17 11:30:00,83.58,83.84,83.18,83.21,51460.21061773966,83.58,83.84,83.18,83.21,51460.2106
2011-08-17 11:40:00,83.2,83.28,83.03,83.19,54282.92259255239,83.2,83.28,83.03,83.19,54282.9226
2011-08-17 11:50:00,83.2,83.22,83.05,83.06,23558.788405167736,83.2,83.22,83.05,83.06,23558.7884
2011-08-17 12:00:00,83.07,83.22,82.79,82.88,46466.18173922484,83.07,83.22,82.79,82.88,46466.1817
2011-08-17 12:10:00,82.83,82.94,82.55,82.85,22581.69579850179,82.83,82.94,82.55,82.85,22581.6958
2011-08-17 12:20:00,82.84,83.25,82.79,83.24,41689.28455108023,82.84,83.25,82.79,83.24,41689.2846
2011-08-17 12:30:00,83.25,83.26,83.08,83.09,9988.05775702964,83.25,83.26,83.08,83.09,9988.0578
2011-08-17 12:40:00,83.11,83.36,83.04,83.27,23341.65671479753,83.11,83.36,83.04,83.27,23341.6567
2011-08-17 12:50:00,83.28,83.36,82.9,82.95,33221.14862664206,83.28,83.36,82.9,82.95,33221.1486
2011-08-17 13:00:00,82.91,82.94,82.69,82.83,19216.154597763543,82.91,82.94,82.69,82.83,19216.1546
2011-08-17 13:10:00,82.8,83.06,82.8,82.9,18130.496145912497,82.8,83.06,82.8,82.9,18130.4961
2011-08-17 13:20:00,82.9,82.95,82.54,82.62,21061.773965910324,82.9,82.95,82.54,82.62,21061.774
2011-08-17 13:30:00,82.58,82.66,82.44,82.46,17696.232765172077,82.58,82.66,82.44,82.46,17696.2328
2011-08-17 13:40:00,82.5,82.61,82.34,82.61,81532.94973401369,82.5,82.61,82.34,82.61,81532.9497
2011-08-17 13:50:00,82.57,82.89,82.53,82.63,29312.77819997829,82.57,82.89,82.53,82.63,29312.7782
2011-08-17 14:00:00,82.64,82.95,82.64,82.95,18564.75952665292,82.64,82.95,82.64,82.95,18564.7595
2011-08-17 14:10:00,82.95,83.07,82.85,82.93,21604.60319183585,82.95,83.07,82.85,82.93,21604.6032
2011-08-17 14:20:00,82.9,83.0,82.71,82.74,43534.90391922701,82.9,83.0,82.71,82.74,43534.9039
2011-08-17 14:30:00,82.71,82.84,82.52,82.54,52871.56660514602,82.71,82.84,82.52,82.54,52871.5666
2011-08-17 14:40:00,82.55,82.74,82.35,82.51,69699.27260883726,82.55,82.74,82.35,82.51,69699.2726
2011-08-17 14:50:00,82.5,82.79,82.47,82.69,27467.158831831508,82.5,82.79,82.47,82.69,27467.1588
2011-08-17 15:00:00,82.74,82.8,82.61,82.75,45923.35251329932,82.74,82.8,82.61,82.75,45923.3525
2011-08-17 15:10:00,82.76,82.83,82.61,82.83,58516.99055477147,82.76,82.83,82.61,82.83,58516.9906
2011-08-17 15:20:00,82.83,82.87,82.67,82.68,70350.66767994789,82.83,82.87,82.67,82.68,70350.6677
2011-08-17 15:30:00,82.68,82.81,82.56,82.71,89349.69058734123,82.68,82.81,82.56,82.71,89349.6906
2011-08-17 15:40:00,82.74,82.9,82.67,82.79,148518.07621322334,82.74,82.9,82.67,82.79,148518.0762
2011-08-17 15:50:00,82.8,82.97,82.68,82.93,163065.89946802738,82.8,82.97,82.68,82.93,163065.8995
2011-08-18 09:30:00,81.47,82.34,81.26,81.95,112691.34730213876,81.47,82.34,81.26,81.95,112691.3473
2011-08-18 09:40:00,82.04,82.3,81.71,81.8,52003.03984366518,82.04,82.3,81.71,81.8,52003.0398
2011-08-18 09:50:00,81.81,82.19,81.06,81.07,105417.43567473671,81.81,82.19,81.06,81.07,105417.4357
2011-08-18 10:00:00,81.11,81.19,80.01,80.91,100314.8409510368,81.11,81.19,80.01,80.91,100314.841
2011-08-18 10:10:00,80.82,81.14,80.71,81.03,54391.48843773749,80.82,81.14,80.71,81.03,54391.4884
2011-08-18 10:20:00,81.0,81.12,80.64,80.66,57974.16132884595,81.0,81.12,80.64,80.66,57974.1613
2011-08-18 10:30:00,80.62,80.62,80.11,80.35,70676.3652155032,80.62,80.62,80.11,80.35,70676.3652
2011-08-18 10:40:00,80.36,80.77,80.03,80.77,34958.202149603734,80.36,80.77,80.03,80.77,34958.2021
2011-08-18 10:50:00,80.73,81.05,80.62,80.92,57214.20041255021,80.73,81.05,80.62,80.92,57214.2004
2011-08-18 11:00:00,80.89,80.94,80.23,80.24,26707.197915535773,80.89,80.94,80.23,80.24,26707.1979
2011-08-18 11:10:00,80.24,80.75,80.24,80.71,59494.08316143741,80.24,80.75,80.24,80.71,59494.0832
2011-08-18 11:20:00,80.68,81.16,80.62,81.02,74150.47226142656,80.68,81.16,80.62,81.02,74150.4723
2011-08-18 11:30:00,81.07,81.66,80.94,81.47,27250.02714146129,81.07,81.66,80.94,81.47,27250.0271
2011-08-18 11:40:00,81.4,81.77,81.38,81.73,26707.197915535773,81.4,81.77,81.38,81.73,26707.1979
2011-08-18 11:50:00,81.73,81.73,81.34,81.43,10856.584518510475,81.73,81.73,81.34,81.43,10856.5845
2011-08-18 12:00:00,81.43,81.43,80.94,81.08,29529.9098903485,81.43,81.43,80.94,81.08,29529.9099
2011-08-18 12:10:00,81.03,81.5,80.99,81.43,44077.73314515254,81.03,81.5,80.99,81.43,44077.7331
2011-08-18 12:20:00,81.47,81.6,81.21,81.4,13679.296493323202,81.47,81.6,81.21,81.4,13679.2965
2011-08-18 12:30:00,81.32,81.39,81.12,81.21,23015.95917924221,81.32,81.39,81.12,81.21,23015.9592
2011-08-18 12:40:00,81.16,81.24,80.92,81.03,25512.97361849962,81.16,81.24,80.92,81.03,25512.9736
2011-08-18 12:50:00,80.99,81.09,80.95,80.98,22473.12995331669,80.99,81.09,80.95,80.98,22473.13
2011-08-18 13:00:00,80.98,81.08,80.7,80.73,30398.43665182933,80.98,81.08,80.7,80.73,30398.4367
2011-08-18 13:10:00,80.78,80.82,80.67,80.78,23124.52502442732,80.78,80.82,80.67,80.78,23124.525
2011-08-18 13:20:00,80.8,81.1,80.78,80.99,37020.95320812073,80.8,81.1,80.78,80.99,37020.9532
2011-08-18 13:30:00,80.99,81.14,80.6,80.61,61339.7025295842,80.99,81.14,80.6,80.61,61339.7025
2011-08-18 13:40:00,80.61,80.87,80.6,80.86,29855.60742590381,80.61,80.87,80.6,80.86,29855.6074
2011-08-18 13:50:00,80.85,80.89,80.33,80.52,37672.34827923135,80.85,80.89,80.33,80.52,37672.3483
2011-08-18 14:00:00,80.58,81.22,80.57,81.16,48420.36695255672,80.58,81.22,80.57,81.16,48420.367
2011-08-18 14:10:00,81.16,81.32,80.96,81.31,18347.627836282707,81.16,81.32,80.96,81.31,18347.6278
2011-08-18 14:20:00,81.3,81.52,81.17,81.33,15850.613397025296,81.3,81.52,81.17,81.33,15850.6134
2011-08-18 14:30:00,81.31,81.38,81.1,81.27,39735.09933774835,81.31,81.38,81.1,81.27,39735.0993
2011-08-18 14:40:00,81.23,81.23,80.92,81.01,14439.257409618936,81.23,81.23,80.92,81.01,14439.2574
2011-08-18 14:50:00,81.01,81.04,80.61,80.61,29529.9098903485,81.01,81.04,80.61,80.61,29529.9099
2011-08-18 15:00:00,80.64,80.94,80.55,80.87,66767.99478883944,80.64,80.94,80.55,80.87,66767.9948
2011-08-18 15:10:00,80.84,81.11,80.77,80.93,59276.9514710672,80.84,81.11,80.77,80.93,59276.9515
2011-08-18 15:20:00,80.9,81.27,80.83,81.23,88698.2955162306,80.9,81.27,80.83,81.23,88698.2955
2011-08-18 15:30:00,81.25,81.36,80.93,81.12,90652.48072956248,81.25,81.36,80.93,81.12,90652.4807
2011-08-18 15:40:00,81.12,81.31,80.86,81.19,184779.06850504832,81.12,81.31,80.86,81.19,184779.0685
2011-08-18 15:50:00,81.17,81.97,80.89,81.45,395071.1106285963,81.17,81.97,80.89,81.45,395071.1106
2011-08-19 09:30:00,81.01,81.06,80.27,80.77,376397.7852567582,81.01,81.06,80.27,80.77,376397.7853
2011-08-19 09:40:00,80.73,81.12,80.45,80.73,57322.76625773532,80.73,81.12,80.45,80.73,57322.7663
2011-08-19 09:50:00,80.73,81.4,80.62,81.35,42014.98208663554,80.73,81.4,80.62,81.35,42014.9821
2011-08-19 10:00:00,81.39,81.56,80.98,81.49,34523.938768863314,81.39,81.56,80.98,81.49,34523.9388
2011-08-19 10:10:00,81.47,82.49,81.4,82.4,100206.2751058517,81.47,82.49,81.4,82.4,100206.2751
2011-08-19 10:20:00,82.34,83.25,82.2,83.06,63511.01943328629,82.34,83.25,82.2,83.06,63511.0194
2011-08-19 10:30:00,83.11,83.19,82.81,82.95,60796.87330365867,83.11,83.19,82.81,82.95,60796.8733
2011-08-19 10:40:00,82.95,83.3,82.92,83.24,136684.3990880469,82.95,83.3,82.92,83.24,136684.3991
2011-08-19 10:50:00,83.26,83.5,83.05,83.45,154597.7635435892,83.26,83.5,83.05,83.45,154597.7635
2011-08-19 11:00:00,83.42,83.49,83.18,83.28,108240.14764954946,83.42,83.49,83.18,83.28,108240.1476
2011-08-19 11:10:00,83.3,83.41,82.44,82.7,60579.74161328846,83.3,83.41,82.44,82.7,60579.7416
2011-08-19 11:20:00,82.67,83.06,82.58,83.05,73390.51134513083,82.67,83.06,82.58,83.05,73390.5113
2011-08-19 11:30:00,83.06,83.32,82.97,83.3,113451.30821843448,83.06,83.32,82.97,83.3,113451.3082
2011-08-19 11:40:00,83.3,84.62,83.24,84.11,204755.1840191076,83.3,84.62,83.24,84.11,204755.184
2011-08-19 11:50:00,84.07,84.98,84.07,84.91,99337.74834437086,84.07,84.98,84.07,84.91,99337.7483
2011-08-19 12:00:00,84.94,85.11,84.66,84.86,156334.81706655087,84.94,85.11,84.66,84.86,156334.8171
2011-08-19 12:10:00,84.85,84.96,84.25,84.25,71979.15535772446,84.85,84.96,84.25,84.25,71979.1554
2011-08-19 12:20:00,84.28,84.35,83.98,84.35,51677.34230810987,84.28,84.35,83.98,84.35,51677.3423
2011-08-19 12:30:00,84.36,84.41,84.01,84.01,28769.948974052764,84.36,84.41,84.01,84.01,28769.949
2011-08-19 12:40:00,84.0,84.36,83.94,84.31,28987.08066442297,84.0,84.36,83.94,84.31,28987.0807
2011-08-19 12:50:00,84.27,84.4,84.06,84.06,39192.27011182282,84.27,84.4,84.06,84.06,39192.2701
2011-08-19 13:00:00,84.05,84.21,83.87,84.2,50483.11801107372,84.05,84.21,83.87,84.2,50483.118
2011-08-19 13:10:00,84.23,84.32,84.09,84.2,44620.562371078064,84.23,84.32,84.09,84.2,44620.5624
2011-08-19 13:20:00,84.22,84.41,84.11,84.35,44403.430680707854,84.22,84.41,84.11,84.35,44403.4307
2011-08-19 13:30:00,84.38,84.5,83.79,83.83,68939.31169254152,84.38,84.5,83.79,83.83,68939.3117
2011-08-19 13:40:00,83.84,84.47,83.65,84.46,94995.11453696668,83.84,84.47,83.65,84.46,94995.1145
2011-08-19 13:50:00,84.46,84.51,84.16,84.26,53740.09336662686,84.46,84.51,84.16,84.26,53740.0934
2011-08-19 14:00:00,84.19,84.2,83.83,83.95,123982.19520138964,84.19,84.2,83.83,83.95,123982.1952
2011-08-19 14:10:00,83.93,84.0,83.53,83.63,55585.71273477364,83.93,84.0,83.53,83.63,55585.7127
2011-08-19 14:20:00,83.63,83.9,83.46,83.87,119856.69308435566,83.63,83.9,83.46,83.87,119856.6931
2011-08-19 14:30:00,83.89,84.23,83.7,84.2,101726.19693844316,83.89,84.23,83.7,84.2,101726.1969
2011-08-19 14:40:00,84.25,84.25,83.62,83.76,74801.8673325372,84.25,84.25,83.62,83.76,74801.8673
2011-08-19 14:50:00,83.76,83.8,83.43,83.44,48746.06448811204,83.76,83.8,83.43,83.44,48746.0645
2011-08-19 15:00:00,83.47,83.48,82.96,83.02,57431.33210292042,83.47,83.48,82.96,83.02,57431.3321
2011-08-19 15:10:00,83.06,83.2,82.65,82.79,111171.42546954728,83.06,83.2,82.65,82.79,111171.4255
2011-08-19 15:20:00,82.78,83.32,82.75,83.14,97817.8265117794,82.78,83.32,82.75,83.14,97817.8265
2011-08-19 15:30:00,83.2,83.23,82.61,82.9,99880.5775702964,83.2,83.23,82.61,82.9,99880.5776
2011-08-19 15:40:00,82.84,83.18,82.57,83.18,147758.1152969276,82.84,83.18,82.57,83.18,147758.1153
2011-08-19 15:50:00,83.19,83.48,82.94,82.95,203018.13049614592,83.19,83.48,82.94,82.95,203018.1305
2011-08-22 09:30:00,84.29,84.93,84.18,84.68,121376.61491694712,84.29,84.93,84.18,84.68,121376.6149
2011-08-22 09:40:00,84.75,84.84,84.11,84.66,136358.70155249158,84.75,84.84,84.11,84.66,136358.7016
2011-08-22 09:50:00,84.63,84.63,83.26,83.32,55477.14688958854,84.63,84.63,83.26,83.32,55477.1469
2011-08-22 10:00:00,83.4,83.69,83.06,83.06,39300.83595700793,83.4,83.69,83.06,83.06,39300.836
2011-08-22 10:10:00,83.06,83.51,82.84,83.51,71002.06275105852,83.06,83.51,82.84,83.51,71002.0628
2011-08-22 10:20:00,83.53,84.03,83.31,83.88,37020.95320812073,83.53,84.03,83.31,83.88,37020.9532
2011-08-22 10:30:00,83.88,84.23,83.74,83.74,20518.944739984803,83.88,84.23,83.74,83.74,20518.9447
2011-08-22 10:40:00,83.68,83.71,83.16,83.3,21496.037346650744,83.68,83.71,83.16,83.3,21496.0373
2011-08-22 10:50:00,83.33,83.41,82.6,82.69,37238.08489849094,83.33,83.41,82.6,82.69,37238.0849
2011-08-22 11:00:00,82.6,82.83,82.48,82.74,34415.37292367821,82.6,82.83,82.48,82.74,34415.3729
2011-08-22 11:10:00,82.72,82.85,82.48,82.72,38215.17750515688,82.72,82.85,82.48,82.72,38215.1775
2011-08-22 11:20:00,82.71,82.71,82.27,82.57,23667.35425035284,82.71,82.71,82.27,82.57,23667.3543
2011-08-22 11:30:00,82.61,82.72,82.18,82.42,130170.44837694062,82.61,82.72,82.18,82.42,130170.4484
2011-08-22 11:40:00,82.42,82.43,81.92,82.01,25838.671154054937,82.42,82.43,81.92,82.01,25838.6712
2011-08-22 11:50:00,82.0,82.18,81.97,82.17,30398.43665182933,82.0,82.18,81.97,82.17,30398.4367
2011-08-22 12:00:00,82.17,82.58,82.15,82.58,25621.539463684727,82.17,82.58,82.15,82.58,25621.5395
2011-08-22 12:10:00,82.59,82.63,82.4,82.53,24753.012702203887,82.59,82.63,82.4,82.53,24753.0127
2011-08-22 12:20:00,82.53,82.71,82.42,82.51,22038.86657257627,82.53,82.71,82.42,82.51,22038.8666
2011-08-22 12:30:00,82.5,82.62,82.28,82.39,12810.769731842363,82.5,82.62,82.28,82.39,12810.7697
2011-08-22 12:40:00,82.38,82.94,82.23,82.9,37020.95320812073,82.38,82.94,82.23,82.9,37020.9532
2011-08-22 12:50:00,82.92,83.38,82.8,83.32,41580.71870589512,82.92,83.38,82.8,83.32,41580.7187
2011-08-22 13:00:00,83.27,83.62,83.18,83.41,75670.39409401802,83.27,83.62,83.18,83.41,75670.3941
2011-08-22 13:10:00,83.41,83.5,83.22,83.42,24101.61763109326,83.41,83.5,83.22,83.42,24101.6176
2011-08-22 13:20:00,83.46,83.65,83.16,83.2,32244.05601997612,83.46,83.65,83.16,83.2,32244.056
2011-08-22 13:30:00,83.21,83.3,82.71,82.81,14873.520790359353,83.21,83.3,82.71,82.81,14873.5208
2011-08-22 13:40:00,82.82,82.9,82.59,82.59,12919.335577027468,82.82,82.9,82.59,82.59,12919.3356
2011-08-22 13:50:00,82.62,82.75,82.42,82.69,28118.55390294213,82.62,82.75,82.42,82.69,28118.5539
2011-08-22 14:00:00,82.72,82.88,82.6,82.69,13570.730648138097,82.72,82.88,82.6,82.69,13570.7306
2011-08-22 14:10:00,82.7,82.81,82.29,82.29,64053.84865921181,82.7,82.81,82.29,82.29,64053.8487
2011-08-22 14:20:00,82.36,82.54,82.15,82.19,48094.669417001416,82.36,82.54,82.15,82.19,48094.6694
2011-08-22 14:30:00,82.23,82.23,81.98,81.98,26055.802844425143,82.23,82.23,81.98,81.98,26055.8028
2011-08-22 14:40:00,82.05,82.26,82.05,82.13,23884.48594072305,82.05,82.26,82.05,82.13,23884.4859
2011-08-22 14:50:00,82.13,82.16,81.87,81.89,29312.77819997829,82.13,82.16,81.87,81.89,29312.7782
2011-08-22 15:00:00,81.92,82.14,81.86,82.06,36369.5581370101,81.92,82.14,81.86,82.06,36369.5581
2011-08-22 15:10:00,82.09,82.43,82.05,82.25,30507.00249701444,82.09,82.43,82.05,82.25,30507.0025
2011-08-22 15:20:00,82.25,82.6,82.25,82.54,59928.34654217783,82.25,82.6,82.25,82.54,59928.3465
2011-08-22 15:30:00,82.54,82.79,82.44,82.74,99663.44587992618,82.54,82.79,82.44,82.74,99663.4459
2011-08-22 15:40:00,82.74,82.9,82.44,82.44,88806.86136141571,82.74,82.9,82.44,82.44,88806.8614
2011-08-22 15:50:00,82.47,82.51,82.03,82.35,103571.81630658996,82.47,82.51,82.03,82.35,103571.8163
2011-08-23 09:30:00,82.6,83.08,82.1,82.1,43643.46976441212,82.6,83.08,82.1,82.1,43643.4698
2011-08-23 09:40:00,82.13,82.34,81.76,82.07,36043.860601454784,82.13,82.34,81.76,82.07,36043.8606
2011-08-23 09:50:00,82.09,82.25,81.7,81.72,131256.10682879167,82.09,82.25,81.7,81.72,131256.1068
2011-08-23 10:00:00,81.84,82.36,81.74,81.93,173271.08891542722,81.84,82.36,81.74,81.93,173271.0889
2011-08-23 10:10:00,81.98,82.05,81.36,81.47,71762.02366735425,81.98,82.05,81.36,81.47,71762.0237
2011-08-23 10:20:00,81.46,81.64,81.21,81.53,81858.647269569,81.46,81.64,81.21,81.53,81858.6473
2011-08-23 10:30:00,81.53,81.53,81.25,81.43,42340.67962219086,81.53,81.53,81.25,81.43,42340.6796
2011-08-23 10:40:00,81.47,81.67,81.33,81.54,46249.05004885463,81.47,81.67,81.33,81.54,46249.05
2011-08-23 10:50:00,81.54,81.62,81.2,81.22,54065.790902182176,81.54,81.62,81.2,81.22,54065.7909
2011-08-23 11:00:00,81.22,81.4,80.46,80.75,109760.06948214093,81.22,81.4,80.46,80.75,109760.0695
2011-08-23 11:10:00,80.75,81.31,80.61,81.13,58734.12224514168,80.75,81.31,80.61,81.13,58734.1222
2011-08-23 11:20:00,81.11,81.16,80.78,80.99,36586.68982738031,81.11,81.16,80.78,80.99,36586.6898
2011-08-23 11:30:00,80.98,81.24,80.89,81.08,78167.40853327543,80.98,81.24,80.89,81.08,78167.4085
2011-08-23 11:40:00,81.08,81.43,81.0,81.31,55802.84442514385,81.08,81.43,81.0,81.31,55802.8444
2011-08-23 11:50:00,81.33,81.5,81.24,81.37,67745.08739550538,81.33,81.5,81.24,81.37,67745.0874
2011-08-23 12:00:00,81.38,82.02,81.33,81.99,60254.044077733146,81.38,82.02,81.33,81.99,60254.0441
2011-08-23 12:10:00,82.01,82.02,81.54,81.59,42992.07469330149,82.01,82.02,81.54,81.59,42992.0747
2011-08-23 12:20:00,81.61,81.83,81.58,81.75,29638.4757355336,81.61,81.83,81.58,81.75,29638.4757
2011-08-23 12:30:00,81.75,81.95,81.75,81.84,26924.329605905983,81.75,81.95,81.75,81.84,26924.3296
2011-08-23 12:40:00,81.85,82.04,81.77,81.77,27141.4612962762,81.85,82.04,81.77,81.77,27141.4613
2011-08-23 12:50:00,81.77,82.01,81.71,81.78,85007.05677993703,81.77,82.01,81.71,81.78,85007.0568
2011-08-23 13:00:00,81.75,81.97,81.54,81.59,74150.47226142656,81.75,81.97,81.54,81.59,74150.4723
2011-08-23 13:10:00,81.54,81.69,81.3,81.54,38758.0067310824,81.54,81.69,81.3,81.54,38758.0067
2011-08-23 13:20:00,81.51,81.87,81.51,81.87,38866.57257626751,81.51,81.87,81.51,81.87,38866.5726
2011-08-23 13:30:00,81.87,81.99,81.59,81.83,38106.61165997177,81.87,81.99,81.59,81.83,38106.6117
2011-08-23 13:40:00,81.79,82.12,81.73,82.07,27467.158831831508,81.79,82.12,81.73,82.07,27467.1588
2011-08-23 13:50:00,82.06,82.13,81.35,81.52,61556.834219954406,82.06,82.13,81.35,81.52,61556.8342
2011-08-23 14:00:00,81.46,82.06,81.43,81.92,73064.81380957551,81.46,82.06,81.43,81.92,73064.8138
2011-08-23 14:10:00,81.93,82.33,81.83,82.19,102051.89447399849,81.93,82.33,81.83,82.19,102051.8945
2011-08-23 14:20:00,82.19,82.21,81.92,82.05,78601.67191401585,82.19,82.21,81.92,82.05,78601.6719
2011-08-23 14:30:00,82.11,82.6,82.0,82.5,140918.467050266,82.11,82.6,82.0,82.5,140918.4671
2011-08-23 14:40:00,82.48,82.85,82.47,82.85,96949.29975029857,82.48,82.85,82.47,82.85,96949.2998
2011-08-23 14:50:00,82.9,83.21,82.9,83.18,50374.55216588861,82.9,83.21,82.9,83.18,50374.5522
2011-08-23 15:00:00,83.18,83.7,83.17,83.68,60362.60992291825,83.18,83.7,83.17,83.68,60362.6099
2011-08-23 15:10:00,83.68,83.87,83.46,83.48,42774.94300293128,83.68,83.87,83.46,83.48,42774.943
2011-08-23 15:20:00,83.47,83.82,83.34,83.34,42340.67962219086,83.47,83.82,83.34,83.34,42340.6796
2011-08-23 15:30:00,83.37,83.7,83.29,83.7,39517.96764737814,83.37,83.7,83.29,83.7,39517.9676
2011-08-23 15:40:00,83.69,83.93,83.65,83.67,74150.47226142656,83.69,83.93,83.65,83.67,74150.4723
2011-08-23 15:50:00,83.67,84.84,83.49,84.04,192704.37520356092,83.67,84.84,83.49,84.04,192704.3752
2011-08-24 09:30:00,83.58,84.03,83.19,83.19,48311.801107371626,83.58,84.03,83.19,83.19,48311.8011
2011-08-24 09:40:00,83.18,83.42,82.9,83.33,53414.395831071546,83.18,83.42,82.9,83.33,53414.3958
2011-08-24 09:50:00,83.28,83.58,83.13,83.53,35935.29475626968,83.28,83.58,83.13,83.53,35935.2948
2011-08-24 10:00:00,83.54,83.8,83.15,83.65,51460.21061773966,83.54,83.8,83.15,83.65,51460.2106
2011-08-24 10:10:00,83.57,83.75,83.28,83.41,23450.22255998263,83.57,83.75,83.28,83.41,23450.2226
2011-08-24 10:20:00,83.47,83.65,83.23,83.43,17913.364455542287,83.47,83.65,83.23,83.43,17913.3645
2011-08-24 10:30:00,83.39,83.92,83.16,83.77,41580.71870589512,83.39,83.92,83.16,83.77,41580.7187
2011-08-24 10:40:00,83.77,84.02,83.56,83.6,40386.49440885898,83.77,84.02,83.56,83.6,40386.4944
2011-08-24 10:50:00,83.62,83.88,83.48,83.48,16936.271848876346,83.62,83.88,83.48,83.48,16936.2718
2011-08-24 11:00:00,83.41,83.56,83.12,83.41,42666.377157746174,83.41,83.56,83.12,83.41,42666.3772
2011-08-24 11:10:00,83.41,83.41,82.9,82.98,25621.539463684727,83.41,83.41,82.9,82.98,25621.5395
2011-08-24 11:20:00,83.06,83.3,82.96,83.18,14113.55987406362,83.06,83.3,82.96,83.18,14113.5599
2011-08-24 11:30:00,83.15,83.35,82.96,83.34,17370.535229616762,83.15,83.35,82.96,83.34,17370.5352
2011-08-24 11:40:00,83.38,83.38,82.82,83.07,23993.05178590816,83.38,83.38,82.82,83.07,23993.0518
2011-08-24 11:50:00,83.11,83.22,82.87,82.89,14330.69156443383,83.11,83.22,82.87,82.89,14330.6916
2011-08-24 12:00:00,82.95,82.95,82.58,82.75,31375.52925849528,82.95,82.95,82.58,82.75,31375.5293
2011-08-24 12:10:00,82.77,82.9,82.68,82.68,14113.55987406362,82.77,82.9,82.68,82.68,14113.5599
2011-08-24 12:20:00,82.71,83.16,82.69,82.95,41037.889479969606,82.71,83.16,82.69,82.95,41037.8895
2011-08-24 12:30:00,83.02,83.17,82.84,83.11,15090.652480729565,83.02,83.17,82.84,83.11,15090.6525
2011-08-24 12:40:00,83.06,83.2,82.87,82.96,17261.969384431657,83.06,83.2,82.87,82.96,17261.9694
2011-08-24 12:50:00,82.95,83.59,82.95,83.5,37672.34827923135,82.95,83.59,82.95,83.5,37672.3483
2011-08-24 13:00:00,83.48,83.65,83.36,83.46,26164.368689610248,83.48,83.65,83.36,83.46,26164.3687
2011-08-24 13:10:00,83.43,83.65,83.43,83.65,8468.135924438173,83.43,83.65,83.43,83.65,8468.1359
2011-08-24 13:20:00,83.68,84.04,83.65,83.84,16502.008468135926,83.68,84.04,83.65,83.84,16502.0085
2011-08-24 13:30:00,83.83,83.9,83.55,83.55,19867.549668874173,83.83,83.9,83.55,83.55,19867.5497
2011-08-24 13:40:00,83.54,83.56,83.31,83.42,16067.745087395506,83.54,83.56,83.31,83.42,16067.7451
2011-08-24 13:50:00,83.41,83.6,83.3,83.58,11616.54543480621,83.41,83.6,83.3,83.58,11616.5454
2011-08-24 14:00:00,83.62,83.67,83.44,83.67,36586.68982738031,83.62,83.67,83.44,83.67,36586.6898
2011-08-24 14:10:00,83.69,83.81,83.53,83.65,33004.01693627185,83.69,83.81,83.53,83.65,33004.0169
2011-08-24 14:20:00,83.61,83.61,83.34,83.47,14764.95494517425,83.61,83.61,83.34,83.47,14764.9549
2011-08-24 14:30:00,83.46,83.53,83.25,83.41,14439.257409618936,83.46,83.53,83.25,83.41,14439.2574
2011-08-24 14:40:00,83.45,83.79,83.41,83.64,31809.792639235697,83.45,83.79,83.41,83.64,31809.7926
2011-08-24 14:50:00,83.62,84.0,83.55,83.88,29638.4757355336,83.62,84.0,83.55,83.88,29638.4757
2011-08-24 15:00:00,83.9,84.0,83.76,83.79,18347.627836282707,83.9,84.0,83.76,83.79,18347.6278
2011-08-24 15:10:00,83.79,84.36,83.78,84.31,34089.675388122894,83.79,84.36,83.78,84.31,34089.6754
2011-08-24 15:20:00,84.34,84.36,84.11,84.17,45380.52328737379,84.34,84.36,84.11,84.17,45380.5233
2011-08-24 15:30:00,84.17,84.33,84.06,84.11,71979.15535772446,84.17,84.33,84.06,84.11,71979.1554
2011-08-24 15:40:00,84.11,84.28,84.08,84.15,51677.34230810987,84.11,84.28,84.08,84.15,51677.3423
2011-08-24 15:50:00,84.19,84.86,84.18,84.79,309086.9612419933,84.19,84.86,84.18,84.79,309086.9612
2011-08-25 09:30:00,84.86,86.24,84.86,85.4,80555.85712734774,84.86,86.24,84.86,85.4,80555.8571
2011-08-25 09:40:00,85.34,85.63,84.93,85.0,37780.91412441646,85.34,85.63,84.93,85.0,37780.9141
2011-08-25 09:50:00,85.06,85.14,84.37,84.72,41363.587015524914,85.06,85.14,84.37,84.72,41363.587
2011-08-25 10:00:00,84.68,84.73,83.98,84.43,37346.65074367605,84.68,84.73,83.98,84.43,37346.6507
2011-08-25 10:10:00,84.47,84.47,83.73,83.73,23558.788405167736,84.47,84.47,83.73,83.73,23558.7884
2011-08-25 10:20:00,83.79,84.0,83.48,83.97,45054.82575181848,83.79,84.0,83.48,83.97,45054.8258
2011-08-25 10:30:00,83.98,84.24,83.55,83.55,17479.101074801867,83.98,84.24,83.55,83.55,17479.1011
2011-08-25 10:40:00,83.63,83.71,83.16,83.16,11507.979589621104,83.63,83.71,83.16,83.16,11507.9796
2011-08-25 10:50:00,83.18,83.41,82.94,83.01,40820.7577895994,83.18,83.41,82.94,83.01,40820.7578
2011-08-25 11:00:00,82.95,83.49,82.95,83.06,20410.37889479969,82.95,83.49,82.95,83.06,20410.3789
2011-08-25 11:10:00,83.02,83.67,82.96,83.61,19650.417978503963,83.02,83.67,82.96,83.61,19650.418
2011-08-25 11:20:00,83.65,83.7,83.47,83.58,9445.228531104114,83.65,83.7,83.47,83.58,9445.2285
2011-08-25 11:30:00,83.55,83.66,83.33,83.45,24970.144392574097,83.55,83.66,83.33,83.45,24970.1444
2011-08-25 11:40:00,83.42,83.52,83.12,83.49,23667.35425035284,83.42,83.52,83.12,83.49,23667.3543
2011-08-25 11:50:00,83.51,83.75,83.51,83.71,5753.989794810553,83.51,83.75,83.51,83.71,5753.9898
2011-08-25 12:00:00,83.72,84.12,83.66,84.0,68722.18000217131,83.72,84.12,83.66,84.0,68722.18
2011-08-25 12:10:00,84.0,84.11,83.88,83.88,9879.491911844534,84.0,84.11,83.88,83.88,9879.4919
2011-08-25 12:20:00,83.91,84.01,83.74,83.94,22473.12995331669,83.91,84.01,83.74,83.94,22473.13
2011-08-25 12:30:00,83.93,83.97,83.77,83.96,34741.070459233524,83.93,83.97,83.77,83.96,34741.0705
2011-08-25 12:40:00,83.98,84.03,83.63,83.89,32569.75355553143,83.98,84.03,83.63,83.89,32569.7536
2011-08-25 12:50:00,83.88,84.17,83.82,84.16,65248.07295624797,83.88,84.17,83.82,84.16,65248.073
2011-08-25 13:00:00,84.12,84.3,84.07,84.23,43209.2063836717,84.12,84.3,84.07,84.23,43209.2064
2011-08-25 13:10:00,84.16,84.23,84.05,84.1,25187.276082944307,84.16,84.23,84.05,84.1,25187.2761
2011-08-25 13:20:00,84.14,84.44,84.14,84.36,24427.31516664857,84.14,84.44,84.14,84.36,24427.3152
2011-08-25 13:30:00,84.43,84.45,84.13,84.38,23884.48594072305,84.43,84.45,84.13,84.38,23884.4859
2011-08-25 13:40:00,84.38,84.38,83.87,83.94,15307.784171099773,84.38,84.38,83.87,83.94,15307.7842
2011-08-25 13:50:00,83.93,84.08,83.82,84.08,35826.728911084574,83.93,84.08,83.82,84.08,35826.7289
2011-08-25 14:00:00,84.03,84.06,83.84,83.93,26815.76376072088,84.03,84.06,83.84,83.93,26815.7638
2011-08-25 14:10:00,83.93,84.06,83.76,83.92,31266.96341331017,83.93,84.06,83.76,83.92,31266.9634
2011-08-25 14:20:00,83.94,84.1,83.79,83.93,35392.465530344154,83.94,84.1,83.79,83.93,35392.4655
2011-08-25 14:30:00,83.97,84.12,83.89,84.09,27250.02714146129,83.97,84.12,83.89,84.09,27250.0271
2011-08-25 14:40:00,84.09,84.1,83.72,83.73,19541.85213331886,84.09,84.1,83.72,83.73,19541.8521
2011-08-25 14:50:00,83.76,83.77,83.51,83.55,22798.827488872,83.76,83.77,83.51,83.55,22798.8275
2011-08-25 15:00:00,83.47,83.62,83.33,83.6,40712.19194441429,83.47,83.62,83.33,83.6,40712.1919
2011-08-25 15:10:00,83.58,83.94,83.43,83.94,30289.87080664423,83.58,83.94,83.43,83.94,30289.8708
2011-08-25 15:20:00,83.87,84.11,83.79,83.8,24101.61763109326,83.87,84.11,83.79,83.8,24101.6176
2011-08-25 15:30:00,83.81,83.95,83.46,83.6,45380.52328737379,83.81,83.95,83.46,83.6,45380.5233
2011-08-25 15:40:00,83.6,83.72,83.29,83.72,41146.45532515471,83.6,83.72,83.29,83.72,41146.4553
2011-08-25 15:50:00,83.67,83.74,83.46,83.54,88264.03213549018,83.67,83.74,83.46,83.54,88264.0321
2011-08-26 09:30:00,82.96,83.65,82.96,83.29,34958.202149603734,82.96,83.65,82.96,83.29,34958.2021
2011-08-26 09:40:00,83.35,83.35,82.51,82.73,15307.784171099773,83.35,83.35,82.51,82.73,15307.7842
2011-08-26 09:50:00,82.9,83.09,82.27,82.48,36478.1239821952,82.9,83.09,82.27,82.48,36478.124
2011-08-26 10:00:00,82.47,82.47,81.28,81.67,63402.45358810118,82.47,82.47,81.28,81.67,63402.4536
2011-08-26 10:10:00,81.6,82.31,81.54,82.16,31375.52925849528,81.6,82.31,81.54,82.16,31375.5293
2011-08-26 10:20:00,82.16,83.73,82.16,83.16,24318.749321463467,82.16,83.73,82.16,83.16,24318.7493
2011-08-26 10:30:00,83.15,83.23,82.5,82.58,20627.510585169905,83.15,83.23,82.5,82.58,20627.5106
2011-08-26 10:40:00,82.5,83.93,82.45,83.85,36586.68982738031,82.5,83.93,82.45,83.85,36586.6898
2011-08-26 10:50:00,83.8,84.1,83.41,83.43,37020.95320812073,83.8,84.1,83.41,83.43,37020.9532
2011-08-26 11:00:00,83.27,83.56,83.18,83.48,48203.23526218652,83.27,83.56,83.18,83.48,48203.2353
2011-08-26 11:10:00,83.48,83.95,83.39,83.79,63076.75605254587,83.48,83.95,83.39,83.79,63076.7561
2011-08-26 11:20:00,83.78,83.83,83.27,83.28,16610.57431332103,83.78,83.83,83.27,83.28,16610.5743
2011-08-26 11:30:00,83.38,84.03,83.37,83.81,31592.660948865487,83.38,84.03,83.37,83.81,31592.6609
2011-08-26 11:40:00,83.75,83.75,83.3,83.54,13136.467267397677,83.75,83.75,83.3,83.54,13136.4673
2011-08-26 11:50:00,83.55,84.11,83.45,84.04,16284.876777765716,83.55,84.11,83.45,84.04,16284.8768
2011-08-26 12:00:00,84.02,84.85,84.02,84.84,35826.728911084574,84.02,84.85,84.02,84.84,35826.7289
2011-08-26 12:10:00,84.88,84.98,84.37,84.37,13570.730648138097,84.88,84.98,84.37,84.37,13570.7306
2011-08-26 12:20:00,84.32,84.67,84.27,84.67,23884.48594072305,84.32,84.67,84.27,84.67,23884.4859
2011-08-26 12:30:00,84.7,84.72,84.37,84.6,15524.915861469985,84.7,84.72,84.37,84.6,15524.9159
2011-08-26 12:40:00,84.58,84.76,84.47,84.47,25404.40777331452,84.58,84.76,84.47,84.47,25404.4078
2011-08-26 12:50:00,84.46,84.82,84.46,84.75,26707.197915535773,84.46,84.82,84.46,84.75,26707.1979
2011-08-26 13:00:00,84.8,85.02,84.6,84.79,32352.62186516122,84.8,85.02,84.6,84.79,32352.6219
2011-08-26 13:10:00,84.82,85.08,84.81,85.05,25621.539463684727,84.82,85.08,84.81,85.05,25621.5395
2011-08-26 13:20:00,85.0,85.18,84.88,85.16,24970.144392574097,85.0,85.18,84.88,85.16,24970.1444
2011-08-26 13:30:00,85.16,85.21,84.86,84.86,23667.35425035284,85.16,85.21,84.86,84.86,23667.3543
2011-08-26 13:40:00,84.84,85.24,84.84,85.1,29747.041580718706,84.84,85.24,84.84,85.1,29747.0416
2011-08-26 13:50:00,85.09,85.09,84.83,85.04,25947.23699924004,85.09,85.09,84.83,85.04,25947.237
2011-08-26 14:00:00,85.06,85.24,84.93,84.99,33981.1095429378,85.06,85.24,84.93,84.99,33981.1095
2011-08-26 14:10:00,84.96,85.03,84.78,84.86,29855.60742590381,84.96,85.03,84.78,84.86,29855.6074
2011-08-26 14:20:00,84.84,84.85,84.55,84.6,46900.44511996526,84.84,84.85,84.55,84.6,46900.4451
2011-08-26 14:30:00,84.58,84.76,84.48,84.63,20953.20812072522,84.58,84.76,84.48,84.63,20953.2081
2011-08-26 14:40:00,84.64,84.91,84.62,84.85,29421.344045163394,84.64,84.91,84.62,84.85,29421.344
2011-08-26 14:50:00,84.82,85.03,84.82,84.91,19976.11551405928,84.82,85.03,84.82,84.91,19976.1155
2011-08-26 15:00:00,84.93,84.93,84.57,84.63,28661.38312886766,84.93,84.93,84.57,84.63,28661.3831
2011-08-26 15:10:00,84.65,84.65,84.2,84.35,30289.87080664423,84.65,84.65,84.2,84.35,30289.8708
2011-08-26 15:20:00,84.38,84.6,84.14,84.58,31484.09510368038,84.38,84.6,84.14,84.58,31484.0951
2011-08-26 15:30:00,84.55,84.9,84.55,84.85,31809.792639235697,84.55,84.9,84.55,84.85,31809.7926
2011-08-26 15:40:00,84.84,84.99,84.8,84.89,33546.84616219738,84.84,84.99,84.8,84.89,33546.8462
2011-08-26 15:50:00,84.93,85.02,84.77,84.97,105526.00151992185,84.93,85.02,84.77,84.97,105526.0015
2011-08-29 09:30:00,85.81,85.82,84.81,85.05,76864.61839105417,85.81,85.82,84.81,85.05,76864.6184
2011-08-29 09:40:00,85.07,86.05,85.0,86.05,46574.747584409946,85.07,86.05,85.0,86.05,46574.7476
2011-08-29 09:50:00,86.06,86.11,85.64,86.01,79578.7645206818,86.06,86.11,85.64,86.01,79578.7645
2011-08-29 10:00:00,85.94,86.05,85.68,85.89,42666.377157746174,85.94,86.05,85.68,85.89,42666.3772
2011-08-29 10:10:00,85.83,86.24,85.75,86.14,48311.801107371626,85.83,86.24,85.75,86.14,48311.8011
2011-08-29 10:20:00,86.08,86.33,85.89,85.98,43100.640538486594,86.08,86.33,85.89,85.98,43100.6405
2011-08-29 10:30:00,85.98,86.19,85.88,86.19,91412.4416458582,85.98,86.19,85.88,86.19,91412.4416
2011-08-29 10:40:00,86.19,86.57,86.06,86.45,61231.13668439909,86.19,86.57,86.06,86.45,61231.1367
2011-08-29 10:50:00,86.47,86.71,86.31,86.33,32244.05601997612,86.47,86.71,86.31,86.33,32244.056
2011-08-29 11:00:00,86.4,86.4,85.99,86.12,43752.03560959722,86.4,86.4,85.99,86.12,43752.0356
2011-08-29 11:10:00,86.1,86.4,86.08,86.27,28769.948974052764,86.1,86.4,86.08,86.27,28769.949
2011-08-29 11:20:00,86.3,86.33,86.02,86.09,15742.04755184019,86.3,86.33,86.02,86.09,15742.0476
2011-08-29 11:30:00,86.12,86.54,86.07,86.45,21821.73488220606,86.12,86.54,86.07,86.45,21821.7349
2011-08-29 11:40:00,86.45,86.66,86.34,86.62,16719.140158506136,86.45,86.66,86.34,86.62,16719.1402
2011-08-29 11:50:00,86.62,86.71,86.5,86.58,33438.28031701227,86.62,86.71,86.5,86.58,33438.2803
2011-08-29 12:00:00,86.53,86.8,86.53,86.58,17261.969384431657,86.53,86.8,86.53,86.58,17261.9694
2011-08-29 12:10:00,86.58,86.75,86.55,86.62,16284.876777765716,86.58,86.75,86.55,86.62,16284.8768
2011-08-29 12:20:00,86.65,86.65,86.38,86.38,24210.18347627836,86.65,86.65,86.38,86.38,24210.1835
2011-08-29 12:30:00,86.36,86.59,86.36,86.51,14982.086635544458,86.36,86.59,86.36,86.51,14982.0866
2011-08-29 12:40:00,86.53,86.77,86.5,86.5,13570.730648138097,86.53,86.77,86.5,86.5,13570.7306
2011-08-29 12:50:00,86.47,86.57,86.4,86.43,16284.876777765716,86.47,86.57,86.4,86.43,16284.8768
2011-08-29 13:00:00,86.44,86.73,86.41,86.7,15199.218325914668,86.44,86.73,86.41,86.7,15199.2183
2011-08-29 13:10:00,86.72,86.85,86.68,86.76,18564.75952665292,86.72,86.85,86.68,86.76,18564.7595
2011-08-29 13:20:00,86.76,86.76,86.51,86.52,8576.701769623276,86.76,86.76,86.51,86.52,8576.7018
2011-08-29 13:30:00,86.53,86.58,86.45,86.49,26381.50037998045,86.53,86.58,86.45,86.49,26381.5004
2011-08-29 13:40:00,86.49,86.57,86.42,86.45,26272.93453479536,86.49,86.57,86.42,86.45,26272.9345
2011-08-29 13:50:00,86.43,86.55,86.37,86.44,9010.965150363696,86.43,86.55,86.37,86.44,9010.9652
2011-08-29 14:00:00,86.44,86.6,86.43,86.53,17479.101074801867,86.44,86.6,86.43,86.53,17479.1011
2011-08-29 14:10:00,86.54,86.69,86.46,86.49,32895.45109108675,86.54,86.69,86.46,86.49,32895.4511
2011-08-29 14:20:00,86.49,86.57,86.47,86.56,16827.70600369124,86.49,86.57,86.47,86.56,16827.706
2011-08-29 14:30:00,86.56,86.58,86.45,86.51,29421.344045163394,86.56,86.58,86.45,86.51,29421.344
2011-08-29 14:40:00,86.52,86.54,86.41,86.47,23341.65671479753,86.52,86.54,86.41,86.47,23341.6567
2011-08-29 14:50:00,86.47,86.49,86.25,86.32,11833.67712517642,86.47,86.49,86.25,86.32,11833.6771
2011-08-29 15:00:00,86.33,86.41,86.27,86.27,23341.65671479753,86.33,86.41,86.27,86.27,23341.6567
2011-08-29 15:10:00,86.29,86.35,86.24,86.28,18890.45706220823,86.29,86.35,86.24,86.28,18890.4571
2011-08-29 15:20:00,86.23,86.33,86.21,86.28,42992.07469330149,86.23,86.33,86.21,86.28,42992.0747
2011-08-29 15:30:00,86.27,86.33,86.21,86.31,47226.142655520576,86.27,86.33,86.21,86.31,47226.1427
2011-08-29 15:40:00,86.31,86.41,86.26,86.33,63728.1511236565,86.31,86.41,86.26,86.33,63728.1511
2011-08-29 15:50:00,86.33,86.48,86.32,86.47,197589.83823689068,86.33,86.48,86.32,86.47,197589.8382
2011-08-30 09:30:00,85.73,86.12,85.53,86.06,53197.264140701336,85.73,86.12,85.53,86.06,53197.2641
2011-08-30 09:40:00,86.1,86.47,86.03,86.26,25295.84192812941,86.1,86.47,86.03,86.26,25295.8419
2011-08-30 09:50:00,86.26,86.26,85.82,85.89,50917.38139181414,86.26,86.26,85.82,85.89,50917.3814
2011-08-30 10:00:00,85.78,85.98,85.41,85.98,53848.659211811966,85.78,85.98,85.41,85.98,53848.6592
2011-08-30 10:10:00,85.99,86.09,85.87,85.94,10748.018673325372,85.99,86.09,85.87,85.94,10748.0187
2011-08-30 10:20:00,85.81,86.16,85.66,86.0,10748.018673325372,85.81,86.16,85.66,86.0,10748.0187
2011-08-30 10:30:00,86.0,86.25,85.96,86.25,12702.203886657258,86.0,86.25,85.96,86.25,12702.2039
2011-08-30 10:40:00,86.23,86.23,85.79,85.8,15307.784171099773,86.23,86.23,85.79,85.8,15307.7842
2011-08-30 10:50:00,85.79,86.25,85.79,86.15,23993.05178590816,85.79,86.25,85.79,86.15,23993.0518
2011-08-30 11:00:00,86.13,86.3,86.08,86.17,23667.35425035284,86.13,86.3,86.08,86.17,23667.3543
2011-08-30 11:10:00,86.17,86.25,85.97,86.1,15090.652480729565,86.17,86.25,85.97,86.1,15090.6525
2011-08-30 11:20:00,86.1,86.44,86.04,86.34,23124.52502442732,86.1,86.44,86.04,86.34,23124.525
2011-08-30 11:30:00,86.22,86.58,86.1,86.5,35826.728911084574,86.22,86.58,86.1,86.5,35826.7289
2011-08-30 11:40:00,86.5,86.65,86.38,86.38,25512.97361849962,86.5,86.65,86.38,86.38,25512.9736
2011-08-30 11:50:00,86.41,86.58,86.34,86.49,19867.549668874173,86.41,86.58,86.34,86.49,19867.5497
2011-08-30 12:00:00,86.46,86.57,86.28,86.28,17479.101074801867,86.46,86.57,86.28,86.28,17479.1011
2011-08-30 12:10:00,86.3,86.59,86.29,86.58,20518.944739984803,86.3,86.59,86.29,86.58,20518.9447
2011-08-30 12:20:00,86.61,86.61,86.42,86.43,15307.784171099773,86.61,86.61,86.42,86.43,15307.7842
2011-08-30 12:30:00,86.42,86.62,86.4,86.57,18781.891217023127,86.42,86.62,86.4,86.57,18781.8912
2011-08-30 12:40:00,86.57,86.57,86.24,86.46,31049.831722939965,86.57,86.57,86.24,86.46,31049.8317
2011-08-30 12:50:00,86.5,86.52,86.21,86.23,20844.642275540114,86.5,86.52,86.21,86.23,20844.6423
2011-08-30 13:00:00,86.26,86.4,86.16,86.4,10856.584518510475,86.26,86.4,86.16,86.4,10856.5845
2011-08-30 13:10:00,86.35,86.57,86.3,86.48,35826.728911084574,86.35,86.57,86.3,86.48,35826.7289
2011-08-30 13:20:00,86.48,86.57,86.43,86.49,18347.627836282707,86.48,86.57,86.43,86.49,18347.6278
2011-08-30 13:30:00,86.46,86.46,86.11,86.26,18456.19368146781,86.46,86.46,86.11,86.26,18456.1937
2011-08-30 13:40:00,86.29,86.6,86.29,86.5,33546.84616219738,86.29,86.6,86.29,86.5,33546.8462
2011-08-30 13:50:00,86.46,86.52,86.35,86.38,11725.111279991315,86.46,86.52,86.35,86.38,11725.1113
2011-08-30 14:00:00,86.44,86.6,86.14,86.47,35935.29475626968,86.44,86.6,86.14,86.47,35935.2948
2011-08-30 14:10:00,86.47,86.61,86.28,86.49,30289.87080664423,86.47,86.61,86.28,86.49,30289.8708
2011-08-30 14:20:00,86.5,86.64,86.41,86.64,31375.52925849528,86.5,86.64,86.41,86.64,31375.5293
2011-08-30 14:30:00,86.61,86.66,86.42,86.54,53631.52752144176,86.61,86.66,86.42,86.54,53631.5275
2011-08-30 14:40:00,86.56,86.62,86.44,86.47,34632.50461404842,86.56,86.62,86.44,86.47,34632.5046
2011-08-30 14:50:00,86.5,86.61,86.34,86.6,41363.587015524914,86.5,86.61,86.34,86.6,41363.587
2011-08-30 15:00:00,86.6,86.6,86.44,86.49,27250.02714146129,86.6,86.6,86.44,86.49,27250.0271
2011-08-30 15:10:00,86.49,86.5,86.33,86.47,22473.12995331669,86.49,86.5,86.33,86.47,22473.13
2011-08-30 15:20:00,86.44,86.59,86.35,86.58,25947.23699924004,86.44,86.59,86.35,86.58,25947.237
2011-08-30 15:30:00,86.58,86.7,86.49,86.68,81315.81804364348,86.58,86.7,86.49,86.68,81315.818
2011-08-30 15:40:00,86.68,86.8,86.55,86.65,69047.87753772663,86.68,86.8,86.55,86.65,69047.8775
2011-08-30 15:50:00,86.65,86.69,86.2,86.21,112474.21561176854,86.65,86.69,86.2,86.21,112474.2156
2011-08-31 09:30:00,86.7,86.95,86.39,86.62,53305.82998588644,86.7,86.95,86.39,86.62,53305.83
2011-08-31 09:40:00,86.56,87.2,86.36,86.82,25512.97361849962,86.56,87.2,86.36,86.82,25512.9736
2011-08-31 09:50:00,86.86,86.91,86.56,86.69,22690.261643686896,86.86,86.91,86.56,86.69,22690.2616
2011-08-31 10:00:00,86.72,86.91,86.51,86.62,28987.08066442297,86.72,86.91,86.51,86.62,28987.0807
2011-08-31 10:10:00,86.68,86.82,86.44,86.73,30832.700032569755,86.68,86.82,86.44,86.73,30832.7
2011-08-31 10:20:00,86.72,86.87,86.56,86.69,13462.164802952992,86.72,86.87,86.56,86.69,13462.1648
2011-08-31 10:30:00,86.7,86.83,86.66,86.71,13570.730648138097,86.7,86.83,86.66,86.71,13570.7306
2011-08-31 10:40:00,86.8,86.82,86.6,86.7,26272.93453479536,86.8,86.82,86.6,86.7,26272.9345
2011-08-31 10:50:00,86.68,86.8,86.54,86.56,26055.802844425143,86.68,86.8,86.54,86.56,26055.8028
2011-08-31 11:00:00,86.57,86.83,86.5,86.66,24318.749321463467,86.57,86.83,86.5,86.66,24318.7493
2011-08-31 11:10:00,86.66,86.74,86.58,86.6,19650.417978503963,86.66,86.74,86.58,86.6,19650.418
2011-08-31 11:20:00,86.52,86.68,86.43,86.64,20084.681359244383,86.52,86.68,86.43,86.64,20084.6814
2011-08-31 11:30:00,86.6,86.72,86.54,86.68,16719.140158506136,86.6,86.72,86.54,86.68,16719.1402
2011-08-31 11:40:00,86.68,86.76,86.58,86.58,8468.135924438173,86.68,86.76,86.58,86.58,8468.1359
2011-08-31 11:50:00,86.6,86.68,86.48,86.48,16393.44262295082,86.6,86.68,86.48,86.48,16393.4426
2011-08-31 12:00:00,86.46,86.64,86.44,86.59,21821.73488220606,86.46,86.64,86.44,86.59,21821.7349
2011-08-31 12:10:00,86.58,86.69,86.54,86.54,44077.73314515254,86.58,86.69,86.54,86.54,44077.7331
2011-08-31 12:20:00,86.58,86.83,86.57,86.83,36695.25567256541,86.58,86.83,86.57,86.83,36695.2557
2011-08-31 12:30:00,86.82,87.07,86.79,86.93,17479.101074801867,86.82,87.07,86.79,86.93,17479.1011
2011-08-31 12:40:00,86.95,87.02,86.79,86.96,9662.360221474324,86.95,87.02,86.79,86.96,9662.3602
2011-08-31 12:50:00,86.99,87.19,86.98,87.16,12810.769731842363,86.99,87.19,86.98,87.16,12810.7697
2011-08-31 13:00:00,87.19,87.24,87.0,87.03,9662.360221474324,87.19,87.24,87.0,87.03,9662.3602
2011-08-31 13:10:00,87.03,87.19,86.99,87.07,10856.584518510475,87.03,87.19,86.99,87.07,10856.5845
2011-08-31 13:20:00,87.06,87.08,86.89,87.03,16176.31093258061,87.06,87.08,86.89,87.03,16176.3109
2011-08-31 13:30:00,86.95,87.08,86.89,86.97,6622.516556291391,86.95,87.08,86.89,86.97,6622.5166
2011-08-31 13:40:00,86.97,86.99,86.68,86.68,5971.121485180763,86.97,86.99,86.68,86.68,5971.1215
2011-08-31 13:50:00,86.63,86.64,86.35,86.44,12050.80881554663,86.63,86.64,86.35,86.44,12050.8088
2011-08-31 14:00:00,86.44,86.6,86.31,86.34,14222.125719248725,86.44,86.6,86.31,86.34,14222.1257
2011-08-31 14:10:00,86.33,86.45,86.23,86.42,23233.09086961242,86.33,86.45,86.23,86.42,23233.0909
2011-08-31 14:20:00,86.37,86.51,86.3,86.49,19976.11551405928,86.37,86.51,86.3,86.49,19976.1155
2011-08-31 14:30:00,86.52,86.52,86.12,86.29,20953.20812072522,86.52,86.52,86.12,86.29,20953.2081
2011-08-31 14:40:00,86.29,86.29,85.91,86.04,38432.30919552709,86.29,86.29,85.91,86.04,38432.3092
2011-08-31 14:50:00,86.04,86.07,85.77,85.98,33655.41200738248,86.04,86.07,85.77,85.98,33655.412
2011-08-31 15:00:00,86.0,86.34,85.96,86.23,24535.88101183368,86.0,86.34,85.96,86.23,24535.881
2011-08-31 15:10:00,86.21,86.29,85.55,85.61,65682.33633698839,86.21,86.29,85.55,85.61,65682.3363
2011-08-31 15:20:00,85.66,86.02,85.63,86.02,112365.64976658345,85.66,86.02,85.63,86.02,112365.6498
2011-08-31 15:30:00,86.07,86.52,85.8,86.46,54934.317663663016,86.07,86.52,85.8,86.46,54934.3177
2011-08-31 15:40:00,86.48,86.94,86.43,86.9,88264.03213549018,86.48,86.94,86.43,86.9,88264.0321
2011-08-31 15:50:00,86.91,86.99,86.51,86.73,189338.83400282272,86.91,86.99,86.51,86.73,189338.834
2011-09-01 09:30:00,86.6,87.49,86.6,87.28,55477.14688958854,86.6,87.49,86.6,87.28,55477.1469
2011-09-01 09:40:00,87.38,87.5,87.2,87.2,57539.89794810553,87.38,87.5,87.2,87.2,57539.8979
2011-09-01 09:50:00,87.16,87.24,86.91,87.03,35718.16306589947,87.16,87.24,86.91,87.03,35718.1631
2011-09-01 10:00:00,86.95,87.94,86.87,87.55,167842.79665617197,86.95,87.94,86.87,87.55,167842.7967
2011-09-01 10:10:00,87.49,87.58,87.1,87.53,22907.393334057106,87.49,87.58,87.1,87.53,22907.3933
2011-09-01 10:20:00,87.59,87.67,87.32,87.32,17479.101074801867,87.59,87.67,87.32,87.32,17479.1011
2011-09-01 10:30:00,87.25,87.27,86.89,87.2,15850.613397025296,87.25,87.27,86.89,87.2,15850.6134
2011-09-01 10:40:00,87.35,87.42,87.08,87.12,21387.47150146564,87.35,87.42,87.08,87.12,21387.4715
2011-09-01 10:50:00,87.12,87.29,86.93,86.99,17261.969384431657,87.12,87.29,86.93,86.99,17261.9694
2011-09-01 11:00:00,87.0,87.04,86.77,86.91,11833.67712517642,87.0,87.04,86.77,86.91,11833.6771
2011-09-01 11:10:00,86.82,87.15,86.76,87.15,18130.496145912497,86.82,87.15,86.76,87.15,18130.4961
2011-09-01 11:20:00,87.09,87.26,86.92,87.09,16067.745087395506,87.09,87.26,86.92,87.09,16067.7451
2011-09-01 11:30:00,87.11,87.2,86.8,86.93,11507.979589621104,87.11,87.2,86.8,86.93,11507.9796
2011-09-01 11:40:00,87.01,87.04,86.67,86.86,10856.584518510475,87.01,87.04,86.67,86.86,10856.5845
2011-09-01 11:50:00,86.78,87.07,86.57,87.04,12919.335577027468,86.78,87.07,86.57,87.04,12919.3356
2011-09-01 12:00:00,87.0,87.04,86.86,86.95,13027.901422212572,87.0,87.04,86.86,86.95,13027.9014
2011-09-01 12:10:00,86.95,87.01,86.83,86.98,6079.687330365867,86.95,87.01,86.83,86.98,6079.6873
2011-09-01 12:20:00,86.96,87.06,86.95,87.06,12376.506351101943,86.96,87.06,86.95,87.06,12376.5064
2011-09-01 12:30:00,87.1,87.13,86.71,86.74,14004.994028878516,87.1,87.13,86.71,86.74,14004.994
2011-09-01 12:40:00,86.75,86.93,86.75,86.86,11833.67712517642,86.75,86.93,86.75,86.86,11833.6771
2011-09-01 12:50:00,86.89,86.9,86.64,86.7,21713.169037020954,86.89,86.9,86.64,86.7,21713.169
2011-09-01 13:00:00,86.64,86.75,86.51,86.57,17696.232765172077,86.64,86.75,86.51,86.57,17696.2328
2011-09-01 13:10:00,86.51,86.69,86.51,86.65,10313.755292584952,86.51,86.69,86.51,86.65,10313.7553
2011-09-01 13:20:00,86.68,86.8,86.55,86.73,10530.886982955162,86.68,86.8,86.55,86.73,10530.887
2011-09-01 13:30:00,86.72,86.74,86.33,86.37,23775.920095537946,86.72,86.74,86.33,86.37,23775.9201
2011-09-01 13:40:00,86.36,86.37,86.1,86.33,17913.364455542287,86.36,86.37,86.1,86.33,17913.3645
2011-09-01 13:50:00,86.3,86.32,86.02,86.18,16067.745087395506,86.3,86.32,86.02,86.18,16067.7451
2011-09-01 14:00:00,86.12,86.19,85.91,86.01,14330.69156443383,86.12,86.19,85.91,86.01,14330.6916
2011-09-01 14:10:00,85.98,86.17,85.94,86.03,19541.85213331886,85.98,86.17,85.94,86.03,19541.8521
2011-09-01 14:20:00,85.98,85.99,85.68,85.95,20736.07643035501,85.98,85.99,85.68,85.95,20736.0764
2011-09-01 14:30:00,85.94,86.24,85.94,86.21,17913.364455542287,85.94,86.24,85.94,86.21,17913.3645
2011-09-01 14:40:00,86.21,86.35,86.2,86.29,22364.564108131584,86.21,86.35,86.2,86.29,22364.5641
2011-09-01 14:50:00,86.29,86.33,86.09,86.21,15416.350016284878,86.29,86.33,86.09,86.21,15416.35
2011-09-01 15:00:00,86.21,86.21,85.84,85.95,41580.71870589512,86.21,86.21,85.84,85.95,41580.7187
2011-09-01 15:10:00,85.98,86.21,85.89,86.15,45923.35251329932,85.98,86.21,85.89,86.15,45923.3525
2011-09-01 15:20:00,86.14,86.34,85.97,86.13,48637.49864292693,86.14,86.34,85.97,86.13,48637.4986
2011-09-01 15:30:00,86.14,86.15,85.85,85.93,45163.39159700358,86.14,86.15,85.85,85.93,45163.3916
2011-09-01 15:40:00,85.93,86.18,85.83,86.18,65573.77049180328,85.93,86.18,85.83,86.18,65573.7705
2011-09-01 15:50:00,86.21,86.23,86.08,86.22,129193.35577027468,86.21,86.23,86.08,86.22,129193.3558
2011-09-02 09:30:00,85.06,85.49,84.74,84.81,48311.801107371626,85.06,85.49,84.74,84.81,48311.8011
2011-09-02 09:40:00,84.85,85.08,84.58,84.85,19541.85213331886,84.85,85.08,84.58,84.85,19541.8521
2011-09-02 09:50:00,84.88,85.2,84.74,84.92,31049.831722939965,84.88,85.2,84.74,84.92,31049.8317
2011-09-02 10:00:00,84.98,85.81,84.96,85.71,19867.549668874173,84.98,85.81,84.96,85.71,19867.5497
2011-09-02 10:10:00,85.8,85.8,85.28,85.5,22907.393334057106,85.8,85.8,85.28,85.5,22907.3933
2011-09-02 10:20:00,85.47,85.72,85.29,85.54,12919.335577027468,85.47,85.72,85.29,85.54,12919.3356
2011-09-02 10:30:00,85.51,85.51,85.1,85.18,28118.55390294213,85.51,85.51,85.1,85.18,28118.5539
2011-09-02 10:40:00,85.23,85.51,85.08,85.43,23775.920095537946,85.23,85.51,85.08,85.43,23775.9201
2011-09-02 10:50:00,85.44,85.64,85.35,85.59,10422.321137770055,85.44,85.64,85.35,85.59,10422.3211
2011-09-02 11:00:00,85.55,85.79,85.4,85.4,17153.403539246552,85.55,85.79,85.4,85.4,17153.4035
2011-09-02 11:10:00,85.39,85.9,85.39,85.87,20736.07643035501,85.39,85.9,85.39,85.87,20736.0764
2011-09-02 11:20:00,85.89,86.22,85.89,86.1,14113.55987406362,85.89,86.22,85.89,86.1,14113.5599
2011-09-02 11:30:00,86.07,86.14,85.97,86.08,28335.685593312344,86.07,86.14,85.97,86.08,28335.6856
2011-09-02 11:40:00,86.06,86.11,85.83,85.86,20084.681359244383,86.06,86.11,85.83,85.86,20084.6814
2011-09-02 11:50:00,85.86,85.98,85.79,85.88,12485.072196287048,85.86,85.98,85.79,85.88,12485.0722
2011-09-02 12:00:00,85.89,85.99,85.85,85.85,22690.261643686896,85.89,85.99,85.85,85.85,22690.2616
2011-09-02 12:10:00,85.85,85.88,85.75,85.79,6839.648246661601,85.85,85.88,85.75,85.79,6839.6482
2011-09-02 12:20:00,85.77,85.81,85.5,85.55,13245.033112582782,85.77,85.81,85.5,85.55,13245.0331
2011-09-02 12:30:00,85.55,85.56,85.45,85.46,7708.175008142439,85.55,85.56,85.45,85.46,7708.175
2011-09-02 12:40:00,85.47,85.52,85.42,85.49,8902.399305178591,85.47,85.52,85.42,85.49,8902.3993
2011-09-02 12:50:00,85.49,85.51,85.4,85.51,14222.125719248725,85.49,85.51,85.4,85.51,14222.1257
2011-09-02 13:00:00,85.56,85.58,85.27,85.28,10748.018673325372,85.56,85.58,85.27,85.28,10748.0187
2011-09-02 13:10:00,85.29,85.4,85.21,85.23,8685.267614808381,85.29,85.4,85.21,85.23,8685.2676
2011-09-02 13:20:00,85.21,85.27,85.16,85.17,7165.345782216915,85.21,85.27,85.16,85.17,7165.3458
2011-09-02 13:30:00,85.18,85.3,85.03,85.08,7273.91162740202,85.18,85.3,85.03,85.08,7273.9116
2011-09-02 13:40:00,85.07,85.16,84.95,85.1,11833.67712517642,85.07,85.16,84.95,85.1,11833.6771
2011-09-02 13:50:00,85.08,85.08,84.87,84.95,11833.67712517642,85.08,85.08,84.87,84.95,11833.6771
2011-09-02 14:00:00,84.93,85.01,84.81,84.82,14004.994028878516,84.93,85.01,84.81,84.82,14004.994
2011-09-02 14:10:00,84.92,84.98,84.58,84.69,28335.685593312344,84.92,84.98,84.58,84.69,28335.6856
2011-09-02 14:20:00,84.74,84.89,84.67,84.78,17696.232765172077,84.74,84.89,84.67,84.78,17696.2328
2011-09-02 14:30:00,84.77,84.77,84.44,84.6,23667.35425035284,84.77,84.77,84.44,84.6,23667.3543
2011-09-02 14:40:00,84.62,84.72,84.37,84.41,16067.745087395506,84.62,84.72,84.37,84.41,16067.7451
2011-09-02 14:50:00,84.38,84.49,84.34,84.36,17479.101074801867,84.38,84.49,84.34,84.36,17479.1011
2011-09-02 15:00:00,84.44,84.47,84.16,84.17,33763.97785256759,84.44,84.47,84.16,84.17,33763.9779
2011-09-02 15:10:00,84.19,84.39,84.14,84.38,37889.47996960156,84.19,84.39,84.14,84.38,37889.48
2011-09-02 15:20:00,84.39,84.61,84.38,84.54,28769.948974052764,84.39,84.61,84.38,84.54,28769.949
2011-09-02 15:30:00,84.49,84.7,84.45,84.7,39843.66518293345,84.49,84.7,84.45,84.7,39843.6652
2011-09-02 15:40:00,84.7,84.89,84.45,84.52,52111.605688850286,84.7,84.89,84.45,84.52,52111.6057
2011-09-02 15:50:00,84.54,84.73,84.33,84.34,146021.06177396592,84.54,84.73,84.33,84.34,146021.0618
2011-09-06 09:30:00,82.18,83.08,82.01,82.75,99663.44587992618,82.18,83.08,82.01,82.75,99663.4459
2011-09-06 09:40:00,82.8,82.91,82.61,82.78,65465.20464661818,82.8,82.91,82.61,82.78,65465.2046
2011-09-06 09:50:00,82.78,83.26,82.71,83.03,28335.685593312344,82.78,83.26,82.71,83.03,28335.6856
2011-09-06 10:00:00,83.03,83.59,83.03,83.59,51568.77646292477,83.03,83.59,83.03,83.59,51568.7765
2011-09-06 10:10:00,83.65,83.67,83.1,83.18,24535.88101183368,83.65,83.67,83.1,83.18,24535.881
2011-09-06 10:20:00,83.17,83.2,82.71,82.77,21821.73488220606,83.17,83.2,82.71,82.77,21821.7349
2011-09-06 10:30:00,82.73,82.8,82.34,82.46,37563.782434046254,82.73,82.8,82.34,82.46,37563.7824
2011-09-06 10:40:00,82.52,82.69,82.29,82.42,26707.197915535773,82.52,82.69,82.29,82.42,26707.1979
2011-09-06 10:50:00,82.42,82.78,82.33,82.63,28227.11974812724,82.42,82.78,82.33,82.63,28227.1197
2011-09-06 11:00:00,82.62,82.76,82.48,82.69,23558.788405167736,82.62,82.76,82.48,82.69,23558.7884
2011-09-06 11:10:00,82.72,83.15,82.51,82.91,28552.817283682554,82.72,83.15,82.51,82.91,28552.8173
2011-09-06 11:20:00,82.92,83.04,82.77,82.82,15416.350016284878,82.92,83.04,82.77,82.82,15416.35
2011-09-06 11:30:00,82.79,83.11,82.78,82.78,28661.38312886766,82.79,83.11,82.78,82.78,28661.3831
2011-09-06 11:40:00,82.75,82.9,82.65,82.77,25621.539463684727,82.75,82.9,82.65,82.77,25621.5395
2011-09-06 11:50:00,82.85,82.89,82.76,82.84,43426.33807404191,82.85,82.89,82.76,82.84,43426.3381
2011-09-06 12:00:00,82.87,83.31,82.87,83.19,25078.7102377592,82.87,83.31,82.87,83.19,25078.7102
2011-09-06 12:10:00,83.23,83.5,83.19,83.32,49397.45955922267,83.23,83.5,83.19,83.32,49397.4596
2011-09-06 12:20:00,83.36,83.36,83.14,83.19,14439.257409618936,83.36,83.36,83.14,83.19,14439.2574
2011-09-06 12:30:00,83.19,83.33,83.14,83.27,15742.04755184019,83.19,83.33,83.14,83.27,15742.0476
2011-09-06 12:40:00,83.26,83.28,82.95,82.97,40603.62609922919,83.26,83.28,82.95,82.97,40603.6261
2011-09-06 12:50:00,82.97,83.16,82.91,83.07,13787.862338508306,82.97,83.16,82.91,83.07,13787.8623
2011-09-06 13:00:00,83.07,83.54,83.06,83.41,37672.34827923135,83.07,83.54,83.06,83.41,37672.3483
2011-09-06 13:10:00,83.41,83.54,83.09,83.33,93149.49516881988,83.41,83.54,83.09,83.33,93149.4952
2011-09-06 13:20:00,83.27,83.42,83.25,83.33,43752.03560959722,83.27,83.42,83.25,83.33,43752.0356
2011-09-06 13:30:00,83.33,83.59,83.27,83.58,30941.26587775486,83.33,83.59,83.27,83.58,30941.2659
2011-09-06 13:40:00,83.58,83.78,83.44,83.75,33221.14862664206,83.58,83.78,83.44,83.75,33221.1486
2011-09-06 13:50:00,83.78,83.94,83.63,83.77,56997.06872218,83.78,83.94,83.63,83.77,56997.0687
2011-09-06 14:00:00,83.76,84.23,83.76,84.18,64922.37542069265,83.76,84.23,83.76,84.18,64922.3754
2011-09-06 14:10:00,84.19,84.43,84.17,84.43,35826.728911084574,84.19,84.43,84.17,84.43,35826.7289
2011-09-06 14:20:00,84.45,84.66,84.37,84.54,27250.02714146129,84.45,84.66,84.37,84.54,27250.0271
2011-09-06 14:30:00,84.5,84.71,84.47,84.53,60145.47823254804,84.5,84.71,84.47,84.53,60145.4782
2011-09-06 14:40:00,84.58,84.64,84.33,84.34,42883.508848116384,84.58,84.64,84.33,84.34,42883.5088
2011-09-06 14:50:00,84.34,84.43,84.11,84.27,31266.96341331017,84.34,84.43,84.11,84.27,31266.9634
2011-09-06 15:00:00,84.29,84.29,83.91,83.96,37780.91412441646,84.29,84.29,83.91,83.96,37780.9141
2011-09-06 15:10:00,83.96,84.06,83.74,83.8,39300.83595700793,83.96,84.06,83.74,83.8,39300.836
2011-09-06 15:20:00,83.81,84.19,83.69,83.99,97817.8265117794,83.81,84.19,83.69,83.99,97817.8265
2011-09-06 15:30:00,83.98,84.25,83.86,84.23,72956.24796439041,83.98,84.25,83.86,84.23,72956.248
2011-09-06 15:40:00,84.25,84.69,84.22,84.6,70567.7993703181,84.25,84.69,84.22,84.6,70567.7994
2011-09-06 15:50:00,84.55,84.81,84.43,84.66,144284.00825100424,84.55,84.81,84.43,84.66,144284.0083
2011-09-07 09:30:00,85.65,86.01,84.64,85.33,79144.50113994138,85.65,86.01,84.64,85.33,79144.5011
2011-09-07 09:40:00,85.39,85.47,84.93,84.97,91086.7441103029,85.39,85.47,84.93,84.97,91086.7441
2011-09-07 09:50:00,85.04,85.28,84.93,85.02,65682.33633698839,85.04,85.28,84.93,85.02,65682.3363
2011-09-07 10:00:00,85.06,85.06,84.54,84.54,63945.28281402671,85.06,85.06,84.54,84.54,63945.2828
2011-09-07 10:10:00,84.6,84.75,84.35,84.47,59711.21485180762,84.6,84.75,84.35,84.47,59711.2149
2011-09-07 10:20:00,84.58,84.72,84.42,84.57,34523.938768863314,84.58,84.72,84.42,84.57,34523.9388
2011-09-07 10:30:00,84.55,84.98,84.49,84.81,28769.948974052764,84.55,84.98,84.49,84.81,28769.949
2011-09-07 10:40:00,84.82,84.88,84.49,84.65,26272.93453479536,84.82,84.88,84.49,84.65,26272.9345
2011-09-07 10:50:00,84.64,84.83,84.63,84.71,17479.101074801867,84.64,84.83,84.63,84.71,17479.1011
2011-09-07 11:00:00,84.7,84.85,84.67,84.71,31592.660948865487,84.7,84.85,84.67,84.71,31592.6609
2011-09-07 11:10:00,84.76,84.86,84.63,84.72,22038.86657257627,84.76,84.86,84.63,84.72,22038.8666
2011-09-07 11:20:00,84.7,84.9,84.68,84.82,13245.033112582782,84.7,84.9,84.68,84.82,13245.0331
2011-09-07 11:30:00,84.86,84.86,84.7,84.7,13462.164802952992,84.86,84.86,84.7,84.7,13462.1648
2011-09-07 11:40:00,84.7,84.94,84.7,84.88,12919.335577027468,84.7,84.94,84.7,84.88,12919.3356
2011-09-07 11:50:00,84.87,84.91,84.49,84.49,23015.95917924221,84.87,84.91,84.49,84.49,23015.9592
2011-09-07 12:00:00,84.49,84.61,84.47,84.58,22581.69579850179,84.49,84.61,84.47,84.58,22581.6958
2011-09-07 12:10:00,84.6,84.81,84.57,84.79,21496.037346650744,84.6,84.81,84.57,84.79,21496.0373
2011-09-07 12:20:00,84.79,84.95,84.73,84.88,35935.29475626968,84.79,84.95,84.73,84.88,35935.2948
2011-09-07 12:30:00,84.9,84.98,84.79,84.9,16067.745087395506,84.9,84.98,84.79,84.9,16067.7451
2011-09-07 12:40:00,84.91,84.96,84.84,84.84,16284.876777765716,84.91,84.96,84.84,84.84,16284.8768
2011-09-07 12:50:00,84.82,84.98,84.81,84.96,22038.86657257627,84.82,84.98,84.81,84.96,22038.8666
2011-09-07 13:00:00,84.95,85.01,84.9,84.93,28009.98805775703,84.95,85.01,84.9,84.93,28009.9881
2011-09-07 13:10:00,84.92,85.1,84.92,85.07,37672.34827923135,84.92,85.1,84.92,85.07,37672.3483
2011-09-07 13:20:00,85.06,85.21,85.05,85.18,17913.364455542287,85.06,85.21,85.05,85.18,17913.3645
2011-09-07 13:30:00,85.17,85.23,85.07,85.19,64270.98034958202,85.17,85.23,85.07,85.19,64270.9803
2011-09-07 13:40:00,85.19,85.2,85.09,85.17,54717.185973292806,85.19,85.2,85.09,85.17,54717.186
2011-09-07 13:50:00,85.17,85.19,85.05,85.05,65248.07295624797,85.17,85.19,85.05,85.05,65248.073
2011-09-07 14:00:00,85.03,85.19,84.96,85.08,47009.010965150366,85.03,85.19,84.96,85.08,47009.011
2011-09-07 14:10:00,85.08,85.2,85.05,85.05,53088.69829551623,85.08,85.2,85.05,85.05,53088.6983
2011-09-07 14:20:00,85.06,85.19,84.98,85.16,33438.28031701227,85.06,85.19,84.98,85.16,33438.2803
2011-09-07 14:30:00,85.18,85.19,85.04,85.17,51785.90815329498,85.18,85.19,85.04,85.17,51785.9082
2011-09-07 14:40:00,85.18,85.29,85.16,85.22,97492.12897622408,85.18,85.29,85.16,85.22,97492.129
2011-09-07 14:50:00,85.25,85.38,85.18,85.34,25621.539463684727,85.25,85.38,85.18,85.34,25621.5395
2011-09-07 15:00:00,85.33,85.38,85.28,85.37,50591.68385625882,85.33,85.38,85.28,85.37,50591.6839
2011-09-07 15:10:00,85.36,85.43,85.24,85.4,31701.22679405059,85.36,85.43,85.24,85.4,31701.2268
2011-09-07 15:20:00,85.37,85.5,85.35,85.48,29529.9098903485,85.37,85.5,85.35,85.48,29529.9099
2011-09-07 15:30:00,85.49,85.55,85.4,85.54,119313.86385843014,85.49,85.55,85.4,85.54,119313.8639
2011-09-07 15:40:00,85.54,85.68,85.5,85.58,81207.25219845837,85.54,85.68,85.5,85.58,81207.2522
2011-09-07 15:50:00,85.61,85.7,85.44,85.69,121050.91738139182,85.61,85.7,85.44,85.69,121050.9174
2011-09-08 09:30:00,84.91,85.2,84.39,84.65,67853.65324069049,84.91,85.2,84.39,84.65,67853.6532
2011-09-08 09:40:00,84.7,85.0,84.52,84.66,42123.54793182065,84.7,85.0,84.52,84.66,42123.5479
2011-09-08 09:50:00,84.72,84.79,84.14,84.14,24861.578547388992,84.72,84.79,84.14,84.14,24861.5785
2011-09-08 10:00:00,84.14,84.36,83.89,84.18,75561.82824883291,84.14,84.36,83.89,84.18,75561.8282
2011-09-08 10:10:00,84.18,84.39,83.95,84.27,56019.97611551406,84.18,84.39,83.95,84.27,56019.9761
2011-09-08 10:20:00,84.25,84.37,84.14,84.23,25295.84192812941,84.25,84.37,84.14,84.23,25295.8419
2011-09-08 10:30:00,84.23,84.44,84.18,84.2,66225.16556291391,84.23,84.44,84.18,84.2,66225.1656
2011-09-08 10:40:00,84.24,84.44,84.23,84.32,71762.02366735425,84.24,84.44,84.23,84.32,71762.0237
2011-09-08 10:50:00,84.35,84.4,84.2,84.28,70459.233525133,84.35,84.4,84.2,84.28,70459.2335
2011-09-08 11:00:00,84.26,84.4,84.26,84.36,64379.54619476713,84.26,84.4,84.26,84.36,64379.5462
2011-09-08 11:10:00,84.34,84.4,84.32,84.35,50483.11801107372,84.34,84.4,84.32,84.35,50483.118
2011-09-08 11:20:00,84.33,84.4,84.1,84.35,53957.22505699707,84.33,84.4,84.1,84.35,53957.2251
2011-09-08 11:30:00,84.36,84.51,84.25,84.49,61231.13668439909,84.36,84.51,84.25,84.49,61231.1367
2011-09-08 11:40:00,84.49,84.51,84.37,84.41,29095.64650960808,84.49,84.51,84.37,84.41,29095.6465
2011-09-08 11:50:00,84.41,84.49,84.16,84.45,57214.20041255021,84.41,84.49,84.16,84.45,57214.2004
2011-09-08 12:00:00,84.43,84.46,84.16,84.35,31592.660948865487,84.43,84.46,84.16,84.35,31592.6609
2011-09-08 12:10:00,84.35,84.44,84.34,84.36,30072.73911627402,84.35,84.44,84.34,84.36,30072.7391
2011-09-08 12:20:00,84.36,84.44,84.25,84.32,22907.393334057106,84.36,84.44,84.25,84.32,22907.3933
2011-09-08 12:30:00,84.28,84.28,84.14,84.14,20844.642275540114,84.28,84.28,84.14,84.14,20844.6423
2011-09-08 12:40:00,84.16,84.43,84.16,84.35,45597.654977744,84.16,84.43,84.16,84.35,45597.655
2011-09-08 12:50:00,84.34,84.49,84.34,84.47,40820.7577895994,84.34,84.49,84.34,84.47,40820.7578
2011-09-08 13:00:00,84.46,84.49,84.38,84.43,48637.49864292693,84.46,84.49,84.38,84.43,48637.4986
2011-09-08 13:10:00,84.41,84.48,84.25,84.46,22473.12995331669,84.41,84.48,84.25,84.46,22473.13
2011-09-08 13:20:00,84.46,84.48,84.33,84.43,48420.36695255672,84.46,84.48,84.33,84.43,48420.367
2011-09-08 13:30:00,84.44,84.46,84.19,84.3,111279.99131473238,84.44,84.46,84.19,84.3,111279.9913
2011-09-08 13:40:00,84.3,84.35,84.04,84.25,51134.51308218435,84.3,84.35,84.04,84.25,51134.5131
2011-09-08 13:50:00,84.25,84.39,84.06,84.26,54500.0542829226,84.25,84.39,84.06,84.26,54500.0543
2011-09-08 14:00:00,84.27,84.34,84.1,84.23,61231.13668439909,84.27,84.34,84.1,84.23,61231.1367
2011-09-08 14:10:00,84.22,84.42,84.18,84.3,42340.67962219086,84.22,84.42,84.18,84.3,42340.6796
2011-09-08 14:20:00,84.3,84.3,84.09,84.22,28878.51481923787,84.3,84.3,84.09,84.22,28878.5148
2011-09-08 14:30:00,84.2,84.39,84.09,84.24,61231.13668439909,84.2,84.39,84.09,84.24,61231.1367
2011-09-08 14:40:00,84.24,84.46,84.24,84.37,53197.264140701336,84.24,84.46,84.24,84.37,53197.2641
2011-09-08 14:50:00,84.37,84.46,84.34,84.39,52220.17153403539,84.37,84.46,84.34,84.39,52220.1715
2011-09-08 15:00:00,84.39,84.42,83.92,84.08,28987.08066442297,84.39,84.42,83.92,84.08,28987.0807
2011-09-08 15:10:00,84.11,84.11,83.86,83.96,26381.50037998045,84.11,84.11,83.86,83.96,26381.5004
2011-09-08 15:20:00,83.98,84.42,83.97,84.42,38323.74335034198,83.98,84.42,83.97,84.42,38323.7434
2011-09-08 15:30:00,84.42,84.46,84.34,84.39,99229.18249918576,84.42,84.46,84.34,84.39,99229.1825
2011-09-08 15:40:00,84.39,84.56,84.34,84.48,83812.83248290088,84.39,84.56,84.34,84.48,83812.8325
2011-09-08 15:50:00,84.49,84.58,84.26,84.33,165997.17728802518,84.49,84.58,84.26,84.33,165997.1773
2011-09-09 09:30:00,84.13,85.05,84.01,84.75,78601.67191401585,84.13,85.05,84.01,84.75,78601.6719
2011-09-09 09:40:00,84.66,84.66,83.68,83.81,67527.95570513517,84.66,84.66,83.68,83.81,67527.9557
2011-09-09 09:50:00,83.82,84.3,83.41,83.79,100640.53848659212,83.82,84.3,83.41,83.79,100640.5385
2011-09-09 10:00:00,83.82,84.3,83.82,84.08,34306.807078493104,83.82,84.3,83.82,84.08,34306.8071
2011-09-09 10:10:00,84.07,84.11,83.74,83.8,30398.43665182933,84.07,84.11,83.74,83.8,30398.4367
2011-09-09 10:20:00,83.78,84.28,83.71,84.28,23884.48594072305,83.78,84.28,83.71,84.28,23884.4859
2011-09-09 10:30:00,84.32,84.39,84.14,84.36,60579.74161328846,84.32,84.39,84.14,84.36,60579.7416
2011-09-09 10:40:00,84.35,84.6,84.3,84.57,63402.45358810118,84.35,84.6,84.3,84.57,63402.4536
2011-09-09 10:50:00,84.56,84.7,84.29,84.3,28769.948974052764,84.56,84.7,84.29,84.3,28769.949
2011-09-09 11:00:00,84.32,84.77,84.29,84.77,59819.780696992726,84.32,84.77,84.29,84.77,59819.7807
2011-09-09 11:10:00,84.78,84.88,84.35,84.48,81641.51557919879,84.78,84.88,84.35,84.48,81641.5156
2011-09-09 11:20:00,84.46,84.48,83.76,83.76,61339.7025295842,84.46,84.48,83.76,83.76,61339.7025
2011-09-09 11:30:00,83.78,84.42,83.72,84.42,56888.5028769949,83.78,84.42,83.72,84.42,56888.5029
2011-09-09 11:40:00,84.44,84.46,83.75,83.75,44729.12821626317,84.44,84.46,83.75,83.75,44729.1282
2011-09-09 11:50:00,83.75,83.76,83.52,83.62,14656.389099989145,83.75,83.76,83.52,83.62,14656.3891
2011-09-09 12:00:00,83.61,83.64,83.23,83.31,34523.938768863314,83.61,83.64,83.23,83.31,34523.9388
2011-09-09 12:10:00,83.36,83.45,83.24,83.41,34306.807078493104,83.36,83.45,83.24,83.41,34306.8071
2011-09-09 12:20:00,83.42,83.65,83.39,83.53,26815.76376072088,83.42,83.65,83.39,83.53,26815.7638
2011-09-09 12:30:00,83.56,83.6,83.26,83.55,40169.36271848877,83.56,83.6,83.26,83.55,40169.3627
2011-09-09 12:40:00,83.51,83.54,83.32,83.37,19867.549668874173,83.51,83.54,83.32,83.37,19867.5497
2011-09-09 12:50:00,83.37,83.89,83.33,83.83,41797.85039626533,83.37,83.89,83.33,83.83,41797.8504
2011-09-09 13:00:00,83.89,83.91,83.65,83.77,34306.807078493104,83.89,83.91,83.65,83.77,34306.8071
2011-09-09 13:10:00,83.76,83.97,83.73,83.93,42557.81131256107,83.76,83.97,83.73,83.93,42557.8113
2011-09-09 13:20:00,83.92,84.0,83.68,83.89,29638.4757355336,83.92,84.0,83.68,83.89,29638.4757
2011-09-09 13:30:00,83.91,83.91,83.53,83.76,20844.642275540114,83.91,83.91,83.53,83.76,20844.6423
2011-09-09 13:40:00,83.8,83.84,83.57,83.58,21387.47150146564,83.8,83.84,83.57,83.58,21387.4715
2011-09-09 13:50:00,83.59,83.76,83.59,83.66,34306.807078493104,83.59,83.76,83.59,83.66,34306.8071
2011-09-09 14:00:00,83.65,83.87,83.6,83.79,30724.13418738465,83.65,83.87,83.6,83.79,30724.1342
2011-09-09 14:10:00,83.8,83.84,83.49,83.66,37563.782434046254,83.8,83.84,83.49,83.66,37563.7824
2011-09-09 14:20:00,83.64,83.76,83.31,83.4,56888.5028769949,83.64,83.76,83.31,83.4,56888.5029
2011-09-09 14:30:00,83.38,83.42,83.11,83.32,76538.92085549886,83.38,83.42,83.11,83.32,76538.9209
2011-09-09 14:40:00,83.33,83.62,83.28,83.3,36043.860601454784,83.33,83.62,83.28,83.3,36043.8606
2011-09-09 14:50:00,83.3,83.37,83.14,83.18,40060.79687330366,83.3,83.37,83.14,83.18,40060.7969
2011-09-09 15:00:00,83.21,83.35,83.02,83.3,36586.68982738031,83.21,83.35,83.02,83.3,36586.6898
2011-09-09 15:10:00,83.33,83.34,83.13,83.33,31484.09510368038,83.33,83.34,83.13,83.33,31484.0951
2011-09-09 15:20:00,83.3,83.34,83.09,83.09,42449.24546737597,83.3,83.34,83.09,83.09,42449.2455
2011-09-09 15:30:00,83.07,83.48,83.06,83.48,66442.29725328412,83.07,83.48,83.06,83.48,66442.2973
2011-09-09 15:40:00,83.46,83.61,83.3,83.48,147215.28607100208,83.46,83.61,83.3,83.48,147215.2861
2011-09-09 15:50:00,83.5,83.53,83.12,83.12,220931.49495168825,83.5,83.53,83.12,83.12,220931.495
2011-09-12 09:30:00,82.32,83.24,82.32,82.93,53414.395831071546,82.32,83.24,82.32,82.93,53414.3958
2011-09-12 09:40:00,82.88,82.91,82.52,82.83,20627.510585169905,82.88,82.91,82.52,82.83,20627.5106
2011-09-12 09:50:00,82.84,83.21,82.75,83.07,28987.08066442297,82.84,83.21,82.75,83.07,28987.0807
2011-09-12 10:00:00,83.1,83.77,83.06,83.77,43426.33807404191,83.1,83.77,83.06,83.77,43426.3381
2011-09-12 10:10:00,83.72,83.87,83.22,83.6,121159.48322657692,83.72,83.87,83.22,83.6,121159.4832
2011-09-12 10:20:00,83.53,83.7,83.13,83.13,28335.685593312344,83.53,83.7,83.13,83.13,28335.6856
2011-09-12 10:30:00,83.14,83.64,83.14,83.5,59059.819780697,83.14,83.64,83.14,83.5,59059.8198
2011-09-12 10:40:00,83.44,83.47,83.02,83.05,23233.09086961242,83.44,83.47,83.02,83.05,23233.0909
2011-09-12 10:50:00,83.0,83.26,82.95,82.96,20736.07643035501,83.0,83.26,82.95,82.96,20736.0764
2011-09-12 11:00:00,82.95,83.26,82.8,83.19,20844.642275540114,82.95,83.26,82.8,83.19,20844.6423
2011-09-12 11:10:00,83.2,83.41,82.97,83.37,28987.08066442297,83.2,83.41,82.97,83.37,28987.0807
2011-09-12 11:20:00,83.4,83.81,83.4,83.71,40495.06025404408,83.4,83.81,83.4,83.71,40495.0603
2011-09-12 11:30:00,83.7,84.06,83.63,84.02,23884.48594072305,83.7,84.06,83.63,84.02,23884.4859
2011-09-12 11:40:00,84.02,84.06,83.89,83.89,17153.403539246552,84.02,84.06,83.89,83.89,17153.4035
2011-09-12 11:50:00,83.92,84.03,83.78,83.88,20410.37889479969,83.92,84.03,83.78,83.88,20410.3789
2011-09-12 12:00:00,83.84,84.0,83.83,83.9,32135.49017479101,83.84,84.0,83.83,83.9,32135.4902
2011-09-12 12:10:00,83.9,83.94,83.62,83.73,16719.140158506136,83.9,83.94,83.62,83.73,16719.1402
2011-09-12 12:20:00,83.69,83.88,83.67,83.88,21821.73488220606,83.69,83.88,83.67,83.88,21821.7349
2011-09-12 12:30:00,83.89,83.92,83.53,83.53,14222.125719248725,83.89,83.92,83.53,83.53,14222.1257
2011-09-12 12:40:00,83.53,83.56,83.38,83.4,16936.271848876346,83.53,83.56,83.38,83.4,16936.2718
2011-09-12 12:50:00,83.41,83.5,83.27,83.41,43752.03560959722,83.41,83.5,83.27,83.41,43752.0356
2011-09-12 13:00:00,83.43,83.59,83.14,83.2,33655.41200738248,83.43,83.59,83.14,83.2,33655.412
2011-09-12 13:10:00,83.2,83.38,83.14,83.2,28335.685593312344,83.2,83.38,83.14,83.2,28335.6856
2011-09-12 13:20:00,83.19,83.22,83.07,83.15,15090.652480729565,83.19,83.22,83.07,83.15,15090.6525
2011-09-12 13:30:00,83.14,83.18,82.87,82.95,25512.97361849962,83.14,83.18,82.87,82.95,25512.9736
2011-09-12 13:40:00,83.0,83.18,82.95,83.08,15199.218325914668,83.0,83.18,82.95,83.08,15199.2183
2011-09-12 13:50:00,83.08,83.27,83.07,83.2,19867.549668874173,83.08,83.27,83.07,83.2,19867.5497
2011-09-12 14:00:00,83.21,83.24,83.07,83.16,96840.73390511343,83.21,83.24,83.07,83.16,96840.7339
2011-09-12 14:10:00,83.13,83.28,83.08,83.14,61991.097600694826,83.13,83.28,83.08,83.14,61991.0976
2011-09-12 14:20:00,83.17,83.32,83.07,83.27,62642.492671805456,83.17,83.32,83.07,83.27,62642.4927
2011-09-12 14:30:00,83.3,83.73,83.21,83.5,41580.71870589512,83.3,83.73,83.21,83.5,41580.7187
2011-09-12 14:40:00,83.46,83.8,83.35,83.42,39409.40180219303,83.46,83.8,83.35,83.42,39409.4018
2011-09-12 14:50:00,83.4,83.48,83.22,83.36,43969.16729996744,83.4,83.48,83.22,83.36,43969.1673
2011-09-12 15:00:00,83.35,83.44,83.22,83.32,41146.45532515471,83.35,83.44,83.22,83.32,41146.4553
2011-09-12 15:10:00,83.34,83.54,83.32,83.51,43317.7722288568,83.34,83.54,83.32,83.51,43317.7722
2011-09-12 15:20:00,83.48,83.82,83.38,83.78,47660.406036261,83.48,83.82,83.38,83.78,47660.406
2011-09-12 15:30:00,83.78,84.05,83.77,83.88,55368.58104440344,83.78,84.05,83.77,83.88,55368.581
2011-09-12 15:40:00,83.88,84.46,83.84,84.32,111605.6888502877,83.88,84.46,83.84,84.32,111605.6889
2011-09-12 15:50:00,84.32,84.76,84.12,84.73,363695.58137010096,84.32,84.76,84.12,84.73,363695.5814
2011-09-13 09:30:00,85.17,85.86,84.73,85.6,72087.72120290957,85.17,85.86,84.73,85.6,72087.7212
2011-09-13 09:40:00,85.66,85.84,85.34,85.53,54934.317663663016,85.66,85.84,85.34,85.53,54934.3177
2011-09-13 09:50:00,85.58,86.33,85.52,86.25,47443.27434589079,85.58,86.33,85.52,86.25,47443.2743
2011-09-13 10:00:00,86.24,86.45,86.21,86.45,75453.26240364781,86.24,86.45,86.21,86.45,75453.2624
2011-09-13 10:10:00,86.44,86.69,86.34,86.38,78384.54022364564,86.44,86.69,86.34,86.38,78384.5402
2011-09-13 10:20:00,86.38,86.56,86.26,86.39,60688.307458473566,86.38,86.56,86.26,86.39,60688.3075
2011-09-13 10:30:00,86.36,86.43,86.05,86.16,68830.74584735642,86.36,86.43,86.05,86.16,68830.7458
2011-09-13 10:40:00,86.14,86.66,86.12,86.45,36369.5581370101,86.14,86.66,86.12,86.45,36369.5581
2011-09-13 10:50:00,86.48,86.56,85.98,86.0,92063.83671696884,86.48,86.56,85.98,86.0,92063.8367
2011-09-13 11:00:00,86.0,86.23,85.94,86.02,61448.2683747693,86.0,86.23,85.94,86.02,61448.2684
2011-09-13 11:10:00,86.01,86.08,85.91,85.98,39192.27011182282,86.01,86.08,85.91,85.98,39192.2701
2011-09-13 11:20:00,85.96,86.14,85.88,86.14,40820.7577895994,85.96,86.14,85.88,86.14,40820.7578
2011-09-13 11:30:00,86.14,86.33,86.01,86.17,41472.15286071002,86.14,86.33,86.01,86.17,41472.1529
2011-09-13 11:40:00,86.2,86.37,86.07,86.08,14439.257409618936,86.2,86.37,86.07,86.08,14439.2574
2011-09-13 11:50:00,86.1,86.44,86.07,86.38,27358.592986646403,86.1,86.44,86.07,86.38,27358.593
2011-09-13 12:00:00,86.33,86.33,86.01,86.13,28444.25143849745,86.33,86.33,86.01,86.13,28444.2514
2011-09-13 12:10:00,86.19,86.36,86.12,86.35,31484.09510368038,86.19,86.36,86.12,86.35,31484.0951
2011-09-13 12:20:00,86.35,86.44,86.12,86.33,30941.26587775486,86.35,86.44,86.12,86.33,30941.2659
2011-09-13 12:30:00,86.35,86.68,86.35,86.65,47768.9718814461,86.35,86.68,86.35,86.65,47768.9719
2011-09-13 12:40:00,86.66,86.71,86.38,86.42,14547.82325480404,86.66,86.71,86.38,86.42,14547.8233
2011-09-13 12:50:00,86.43,86.56,86.35,86.48,9553.79437628922,86.43,86.56,86.35,86.48,9553.7944
2011-09-13 13:00:00,86.46,86.63,86.44,86.52,44403.430680707854,86.46,86.63,86.44,86.52,44403.4307
2011-09-13 13:10:00,86.49,86.77,86.37,86.68,21496.037346650744,86.49,86.77,86.37,86.68,21496.0373
2011-09-13 13:20:00,86.69,86.77,86.61,86.72,59385.51731625231,86.69,86.77,86.61,86.72,59385.5173
2011-09-13 13:30:00,86.72,86.77,86.64,86.75,117359.67864509826,86.72,86.77,86.64,86.75,117359.6786
2011-09-13 13:40:00,86.75,87.04,86.73,87.0,76321.78916512865,86.75,87.04,86.73,87.0,76321.7892
2011-09-13 13:50:00,86.99,87.04,86.83,86.96,31266.96341331017,86.99,87.04,86.83,86.96,31266.9634
2011-09-13 14:00:00,86.93,86.93,86.81,86.85,44077.73314515254,86.93,86.93,86.81,86.85,44077.7331
2011-09-13 14:10:00,86.88,86.91,86.7,86.73,33546.84616219738,86.88,86.91,86.7,86.73,33546.8462
2011-09-13 14:20:00,86.72,87.15,86.68,87.07,66116.59971772881,86.72,87.15,86.68,87.07,66116.5997
2011-09-13 14:30:00,87.07,87.09,86.98,87.02,50483.11801107372,87.07,87.09,86.98,87.02,50483.118
2011-09-13 14:40:00,87.04,87.06,86.67,86.69,21061.773965910324,87.04,87.06,86.67,86.69,21061.774
2011-09-13 14:50:00,86.73,86.85,86.61,86.74,41906.41624145044,86.73,86.85,86.61,86.74,41906.4162
2011-09-13 15:00:00,86.76,86.87,86.58,86.73,43534.90391922701,86.76,86.87,86.58,86.73,43534.9039
2011-09-13 15:10:00,86.74,86.85,86.45,86.5,49831.72293996309,86.74,86.85,86.45,86.5,49831.7229
2011-09-13 15:20:00,86.45,86.88,86.36,86.85,71870.58951253936,86.45,86.88,86.36,86.85,71870.5895
2011-09-13 15:30:00,86.84,86.98,86.77,86.83,61556.834219954406,86.84,86.98,86.77,86.83,61556.8342
2011-09-13 15:40:00,86.83,87.02,86.61,87.0,126804.90717620237,86.83,87.02,86.61,87.0,126804.9072
2011-09-13 15:50:00,87.01,87.11,86.8,87.07,166214.3089783954,87.01,87.11,86.8,87.07,166214.309
2011-09-14 09:30:00,87.68,87.85,87.46,87.61,49831.72293996309,87.68,87.85,87.46,87.61,49831.7229
2011-09-14 09:40:00,87.59,87.72,87.5,87.57,48311.801107371626,87.59,87.72,87.5,87.57,48311.8011
2011-09-14 09:50:00,87.59,87.97,87.5,87.69,57105.63456736511,87.59,87.97,87.5,87.69,57105.6346
2011-09-14 10:00:00,87.71,87.84,87.29,87.62,87721.20290956466,87.71,87.84,87.29,87.62,87721.2029
2011-09-14 10:10:00,87.62,88.11,87.07,87.07,74910.4331777223,87.62,88.11,87.07,87.07,74910.4332
2011-09-14 10:20:00,87.05,87.64,86.99,87.57,107914.45011399414,87.05,87.64,86.99,87.57,107914.4501
2011-09-14 10:30:00,87.56,88.26,87.5,88.26,98794.91911844534,87.56,88.26,87.5,88.26,98794.9191
2011-09-14 10:40:00,88.32,88.32,87.5,87.74,78275.97437846054,88.32,88.32,87.5,87.74,78275.9744
2011-09-14 10:50:00,87.74,88.14,87.58,88.09,65356.63880143307,87.74,88.14,87.58,88.09,65356.6388
2011-09-14 11:00:00,88.06,88.38,87.95,88.2,66876.56063402454,88.06,88.38,87.95,88.2,66876.5606
2011-09-14 11:10:00,88.2,88.24,88.06,88.09,91738.13918141351,88.2,88.24,88.06,88.09,91738.1392
2011-09-14 11:20:00,88.09,88.27,88.03,88.24,110737.16208880689,88.09,88.27,88.03,88.24,110737.1621
2011-09-14 11:30:00,88.26,88.32,88.03,88.2,58734.12224514168,88.26,88.32,88.03,88.2,58734.1222
2011-09-14 11:40:00,88.16,88.28,88.0,88.15,43100.640538486594,88.16,88.28,88.0,88.15,43100.6405
2011-09-14 11:50:00,88.13,88.38,88.13,88.38,24535.88101183368,88.13,88.38,88.13,88.38,24535.881
2011-09-14 12:00:00,88.36,88.43,88.28,88.43,51568.77646292477,88.36,88.43,88.28,88.43,51568.7765
2011-09-14 12:10:00,88.41,88.44,88.19,88.19,27575.724677016613,88.41,88.44,88.19,88.19,27575.7247
2011-09-14 12:20:00,88.17,88.43,88.12,88.42,17913.364455542287,88.17,88.43,88.12,88.42,17913.3645
2011-09-14 12:30:00,88.43,88.58,88.38,88.51,74584.73564216698,88.43,88.58,88.38,88.51,74584.7356
2011-09-14 12:40:00,88.5,88.88,88.5,88.76,78167.40853327543,88.5,88.88,88.5,88.76,78167.4085
2011-09-14 12:50:00,88.76,88.77,88.51,88.66,39517.96764737814,88.76,88.77,88.51,88.66,39517.9676
2011-09-14 13:00:00,88.67,88.79,88.56,88.67,16719.140158506136,88.67,88.79,88.56,88.67,16719.1402
2011-09-14 13:10:00,88.67,88.9,88.6,88.9,25512.97361849962,88.67,88.9,88.6,88.9,25512.9736
2011-09-14 13:20:00,88.85,89.4,88.79,89.37,109760.06948214093,88.85,89.4,88.79,89.37,109760.0695
2011-09-14 13:30:00,89.35,89.65,89.2,89.35,114428.40082510044,89.35,89.65,89.2,89.35,114428.4008
2011-09-14 13:40:00,89.35,89.44,89.3,89.37,47117.57681033547,89.35,89.44,89.3,89.37,47117.5768
2011-09-14 13:50:00,89.4,89.56,89.24,89.33,81750.0814243839,89.4,89.56,89.24,89.33,81750.0814
2011-09-14 14:00:00,89.33,89.58,89.24,89.46,57757.02963847574,89.33,89.58,89.24,89.46,57757.0296
2011-09-14 14:10:00,89.48,89.89,89.48,89.89,76973.18423623928,89.48,89.89,89.48,89.89,76973.1842
2011-09-14 14:20:00,89.84,89.96,89.67,89.72,66659.42894365433,89.84,89.96,89.67,89.72,66659.4289
2011-09-14 14:30:00,89.72,89.76,89.59,89.64,59168.385625882096,89.72,89.76,89.59,89.64,59168.3856
2011-09-14 14:40:00,89.66,89.88,89.64,89.64,56237.10780588427,89.66,89.88,89.64,89.64,56237.1078
2011-09-14 14:50:00,89.65,90.09,89.64,90.09,42883.508848116384,89.65,90.09,89.64,90.09,42883.5088
2011-09-14 15:00:00,90.11,90.38,90.06,90.26,55368.58104440344,90.11,90.38,90.06,90.26,55368.581
2011-09-14 15:10:00,90.27,90.66,90.21,90.61,71870.58951253936,90.27,90.66,90.21,90.61,71870.5895
2011-09-14 15:20:00,90.61,91.08,90.61,91.0,151992.18325914667,90.61,91.08,90.61,91.0,151992.1833
2011-09-14 15:30:00,91.0,91.25,90.72,90.72,161111.7142546955,91.0,91.25,90.72,90.72,161111.7143
2011-09-14 15:40:00,90.72,90.74,90.13,90.28,146563.89099989145,90.72,90.74,90.13,90.28,146563.891
2011-09-14 15:50:00,90.29,90.53,90.05,90.12,315818.04364346975,90.29,90.53,90.05,90.12,315818.0436
2011-09-15 09:30:00,91.27,91.81,90.9,91.75,101509.06524807296,91.27,91.81,90.9,91.75,101509.0652
2011-09-15 09:40:00,91.79,91.82,91.2,91.56,147758.1152969276,91.79,91.82,91.2,91.56,147758.1153
2011-09-15 09:50:00,91.56,91.56,91.0,91.09,126696.34133101726,91.56,91.56,91.0,91.09,126696.3413
2011-09-15 10:00:00,91.12,91.26,90.92,91.01,85007.05677993703,91.12,91.26,90.92,91.01,85007.0568
2011-09-15 10:10:00,91.02,91.07,90.7,90.88,44729.12821626317,91.02,91.07,90.7,90.88,44729.1282
2011-09-15 10:20:00,90.88,91.05,90.79,90.96,38758.0067310824,90.88,91.05,90.79,90.96,38758.0067
2011-09-15 10:30:00,90.93,90.93,90.55,90.57,102486.1578547389,90.93,90.93,90.55,90.57,102486.1579
2011-09-15 10:40:00,90.62,90.67,90.41,90.59,43317.7722288568,90.62,90.67,90.41,90.59,43317.7722
2011-09-15 10:50:00,90.59,90.64,90.42,90.64,75453.26240364781,90.59,90.64,90.42,90.64,75453.2624
2011-09-15 11:00:00,90.58,90.78,90.4,90.72,44403.430680707854,90.58,90.78,90.4,90.72,44403.4307
2011-09-15 11:10:00,90.78,90.87,90.65,90.75,29529.9098903485,90.78,90.87,90.65,90.75,29529.9099
2011-09-15 11:20:00,90.74,90.84,90.56,90.77,30398.43665182933,90.74,90.84,90.56,90.77,30398.4367
2011-09-15 11:30:00,90.77,91.0,90.77,90.96,42123.54793182065,90.77,91.0,90.77,90.96,42123.5479
2011-09-15 11:40:00,90.94,91.08,90.8,90.88,34849.63630441863,90.94,91.08,90.8,90.88,34849.6363
2011-09-15 11:50:00,90.88,90.95,90.7,90.95,23775.920095537946,90.88,90.95,90.7,90.95,23775.9201
2011-09-15 12:00:00,90.95,90.97,90.71,90.91,37020.95320812073,90.95,90.97,90.71,90.91,37020.9532
2011-09-15 12:10:00,90.93,91.01,90.87,90.97,30615.568342199545,90.93,91.01,90.87,90.97,30615.5683
2011-09-15 12:20:00,90.97,91.0,90.59,90.7,24318.749321463467,90.97,91.0,90.59,90.7,24318.7493
2011-09-15 12:30:00,90.72,91.07,90.69,90.88,57757.02963847574,90.72,91.07,90.69,90.88,57757.0296
2011-09-15 12:40:00,90.86,90.9,90.71,90.83,61014.00499402888,90.86,90.9,90.71,90.83,61014.005
2011-09-15 12:50:00,90.84,90.84,90.67,90.8,36043.860601454784,90.84,90.84,90.67,90.8,36043.8606
2011-09-15 13:00:00,90.8,91.08,90.72,91.08,49940.288785148194,90.8,91.08,90.72,91.08,49940.2888
2011-09-15 13:10:00,91.1,91.12,90.83,90.86,25512.97361849962,91.1,91.12,90.83,90.86,25512.9736
2011-09-15 13:20:00,90.88,91.02,90.79,90.82,27141.4612962762,90.88,91.02,90.79,90.82,27141.4613
2011-09-15 13:30:00,90.82,90.98,90.79,90.9,21821.73488220606,90.82,90.98,90.79,90.9,21821.7349
2011-09-15 13:40:00,90.89,90.99,90.8,90.89,57322.76625773532,90.89,90.99,90.8,90.89,57322.7663
2011-09-15 13:50:00,90.86,90.98,90.81,90.97,45054.82575181848,90.86,90.98,90.81,90.97,45054.8258
2011-09-15 14:00:00,90.96,90.99,90.86,90.95,49831.72293996309,90.96,90.99,90.86,90.95,49831.7229
2011-09-15 14:10:00,90.92,91.03,90.73,90.77,36369.5581370101,90.92,91.03,90.73,90.77,36369.5581
2011-09-15 14:20:00,90.77,90.77,90.55,90.72,16719.140158506136,90.77,90.77,90.55,90.72,16719.1402
2011-09-15 14:30:00,90.7,90.82,90.7,90.8,31701.22679405059,90.7,90.82,90.7,90.8,31701.2268
2011-09-15 14:40:00,90.8,90.83,90.69,90.74,18130.496145912497,90.8,90.83,90.69,90.74,18130.4961
2011-09-15 14:50:00,90.77,90.88,90.7,90.82,19433.28628813376,90.77,90.88,90.7,90.82,19433.2863
2011-09-15 15:00:00,90.84,91.12,90.8,91.02,38975.13842145261,90.84,91.12,90.8,91.02,38975.1384
2011-09-15 15:10:00,91.0,91.05,90.82,90.82,20193.24720442949,91.0,91.05,90.82,90.82,20193.2472
2011-09-15 15:20:00,90.82,90.94,90.71,90.83,42232.11377700576,90.82,90.94,90.71,90.83,42232.1138
2011-09-15 15:30:00,90.81,91.36,90.79,91.34,112691.34730213876,90.81,91.36,90.79,91.34,112691.3473
2011-09-15 15:40:00,91.33,91.47,91.22,91.47,113125.61068287917,91.33,91.47,91.22,91.47,113125.6107
2011-09-15 15:50:00,91.48,91.59,91.33,91.59,206383.67169688412,91.48,91.59,91.33,91.59,206383.6717
2011-09-16 09:30:00,92.02,93.03,91.71,92.29,706980.7838454023,92.02,93.03,91.71,92.29,706980.7838
2011-09-16 09:40:00,92.29,93.02,92.17,92.98,59928.34654217783,92.29,93.02,92.17,92.98,59928.3465
2011-09-16 09:50:00,92.99,93.15,92.6,92.87,76538.92085549886,92.99,93.15,92.6,92.87,76538.9209
2011-09-16 10:00:00,92.87,93.61,92.84,93.46,115405.49343176636,92.87,93.61,92.84,93.46,115405.4934
2011-09-16 10:10:00,93.46,93.96,93.45,93.54,81532.94973401369,93.46,93.96,93.45,93.54,81532.9497
2011-09-16 10:20:00,93.57,93.88,93.2,93.43,54608.6201281077,93.57,93.88,93.2,93.43,54608.6201
2011-09-16 10:30:00,93.49,93.57,92.7,92.87,89892.51981326674,93.49,93.57,92.7,92.87,89892.5198
2011-09-16 10:40:00,92.91,93.14,92.49,92.74,42774.94300293128,92.91,93.14,92.49,92.74,42774.943
2011-09-16 10:50:00,92.66,92.66,92.27,92.65,62208.22929106504,92.66,92.66,92.27,92.65,62208.2293
2011-09-16 11:00:00,92.64,93.22,92.64,93.08,43317.7722288568,92.64,93.22,92.64,93.08,43317.7722
2011-09-16 11:10:00,93.08,93.22,93.01,93.21,31701.22679405059,93.08,93.22,93.01,93.21,31701.2268
2011-09-16 11:20:00,93.23,93.23,92.91,93.09,65682.33633698839,93.23,93.23,92.91,93.09,65682.3363
2011-09-16 11:30:00,93.09,93.55,92.98,93.51,49071.76202366736,93.09,93.55,92.98,93.51,49071.762
2011-09-16 11:40:00,93.52,93.61,93.22,93.31,49940.288785148194,93.52,93.61,93.22,93.31,49940.2888
2011-09-16 11:50:00,93.35,93.45,93.27,93.36,150906.52480729562,93.35,93.45,93.27,93.36,150906.5248
2011-09-16 12:00:00,93.38,93.49,93.22,93.22,24535.88101183368,93.38,93.49,93.22,93.22,24535.881
2011-09-16 12:10:00,93.22,93.23,92.96,93.02,31809.792639235697,93.22,93.23,92.96,93.02,31809.7926
2011-09-16 12:20:00,92.99,93.11,92.75,92.86,84355.6617088264,92.99,93.11,92.75,92.86,84355.6617
2011-09-16 12:30:00,92.85,93.13,92.85,93.03,55585.71273477364,92.85,93.13,92.85,93.03,55585.7127
2011-09-16 12:40:00,93.01,93.05,92.63,92.76,93258.061014005,93.01,93.05,92.63,92.76,93258.061
2011-09-16 12:50:00,92.72,92.73,92.43,92.44,45597.654977744,92.72,92.73,92.43,92.44,45597.655
2011-09-16 13:00:00,92.44,92.48,92.26,92.47,52545.86906959071,92.44,92.48,92.26,92.47,52545.8691
2011-09-16 13:10:00,92.46,92.92,92.46,92.91,23341.65671479753,92.46,92.92,92.46,92.91,23341.6567
2011-09-16 13:20:00,92.91,93.17,92.86,93.13,31809.792639235697,92.91,93.17,92.86,93.13,31809.7926
2011-09-16 13:30:00,93.14,93.21,92.93,93.15,38215.17750515688,93.14,93.21,92.93,93.15,38215.1775
2011-09-16 13:40:00,93.15,93.29,93.1,93.1,25947.23699924004,93.15,93.29,93.1,93.1,25947.237
2011-09-16 13:50:00,93.07,93.11,92.97,93.05,16176.31093258061,93.07,93.11,92.97,93.05,16176.3109
2011-09-16 14:00:00,93.03,93.16,92.94,93.1,25838.671154054937,93.03,93.16,92.94,93.1,25838.6712
2011-09-16 14:10:00,93.1,93.25,93.1,93.22,24970.144392574097,93.1,93.25,93.1,93.22,24970.1444
2011-09-16 14:20:00,93.22,93.28,92.98,93.0,42123.54793182065,93.22,93.28,92.98,93.0,42123.5479
2011-09-16 14:30:00,92.99,93.26,92.99,93.25,18239.0619910976,92.99,93.26,92.99,93.25,18239.062
2011-09-16 14:40:00,93.26,93.28,93.1,93.17,17587.666919986972,93.26,93.28,93.1,93.17,17587.6669
2011-09-16 14:50:00,93.17,93.27,93.15,93.19,69373.57507328194,93.17,93.27,93.15,93.19,69373.5751
2011-09-16 15:00:00,93.22,93.25,92.75,92.75,51243.07892736945,93.22,93.25,92.75,92.75,51243.0789
2011-09-16 15:10:00,92.75,92.93,92.75,92.77,45706.22082292911,92.75,92.93,92.75,92.77,45706.2208
2011-09-16 15:20:00,92.79,92.86,92.63,92.71,68722.18000217131,92.79,92.86,92.63,92.71,68722.18
2011-09-16 15:30:00,92.71,92.9,92.65,92.75,93909.45608511564,92.71,92.9,92.65,92.75,93909.4561
2011-09-16 15:40:00,92.75,92.94,92.68,92.87,97492.12897622408,92.75,92.94,92.68,92.87,97492.129
2011-09-16 15:50:00,92.97,93.15,92.69,92.93,305287.1566605146,92.97,93.15,92.69,92.93,305287.1567
2011-09-19 09:30:00,91.78,92.48,91.44,91.7,47986.10357181631,91.78,92.48,91.44,91.7,47986.1036
2011-09-19 09:40:00,91.57,91.89,91.45,91.89,50591.68385625882,91.57,91.89,91.45,91.89,50591.6839
2011-09-19 09:50:00,91.88,91.9,91.6,91.63,27792.85636738682,91.88,91.9,91.6,91.63,27792.8564
2011-09-19 10:00:00,91.62,92.26,91.58,92.19,51351.64477255456,91.62,92.26,91.58,92.19,51351.6448
2011-09-19 10:10:00,92.2,92.23,91.44,91.52,82401.47649549453,92.2,92.23,91.44,91.52,82401.4765
2011-09-19 10:20:00,91.52,91.93,91.42,91.6,174573.87905764848,91.52,91.93,91.42,91.6,174573.8791
2011-09-19 10:30:00,91.59,91.97,91.36,91.44,138530.01845619368,91.59,91.97,91.36,91.44,138530.0185
2011-09-19 10:40:00,91.42,91.5,91.32,91.44,41363.587015524914,91.42,91.5,91.32,91.44,41363.587
2011-09-19 10:50:00,91.44,91.67,91.36,91.59,16936.271848876346,91.44,91.67,91.36,91.59,16936.2718
2011-09-19 11:00:00,91.64,91.89,91.6,91.82,32135.49017479101,91.64,91.89,91.6,91.82,32135.4902
2011-09-19 11:10:00,91.82,91.9,91.72,91.75,22364.564108131584,91.82,91.9,91.72,91.75,22364.5641
2011-09-19 11:20:00,91.76,92.04,91.72,91.77,28552.817283682554,91.76,92.04,91.72,91.77,28552.8173
2011-09-19 11:30:00,91.72,91.94,91.65,91.94,16610.57431332103,91.72,91.94,91.65,91.94,16610.5743
2011-09-19 11:40:00,91.95,92.32,91.86,92.07,27358.592986646403,91.95,92.32,91.86,92.07,27358.593
2011-09-19 11:50:00,92.09,92.11,91.77,91.82,17479.101074801867,92.09,92.11,91.77,91.82,17479.1011
2011-09-19 12:00:00,91.86,91.91,91.52,91.52,39517.96764737814,91.86,91.91,91.52,91.52,39517.9676
2011-09-19 12:10:00,91.53,91.55,91.26,91.33,59602.64900662252,91.53,91.55,91.26,91.33,59602.649
2011-09-19 12:20:00,91.33,91.37,91.27,91.32,54717.185973292806,91.33,91.37,91.27,91.32,54717.186
2011-09-19 12:30:00,91.33,91.5,91.25,91.47,78818.80360438606,91.33,91.5,91.25,91.47,78818.8036
2011-09-19 12:40:00,91.51,91.59,91.39,91.47,22798.827488872,91.51,91.59,91.39,91.47,22798.8275
2011-09-19 12:50:00,91.47,91.59,91.43,91.53,18999.022907393333,91.47,91.59,91.43,91.53,18999.0229
2011-09-19 13:00:00,91.51,91.56,91.43,91.48,16827.70600369124,91.51,91.56,91.43,91.48,16827.706
2011-09-19 13:10:00,91.47,91.48,91.22,91.3,30181.304961459125,91.47,91.48,91.22,91.3,30181.305
2011-09-19 13:20:00,91.29,91.33,91.23,91.3,39735.09933774835,91.29,91.33,91.23,91.3,39735.0993
2011-09-19 13:30:00,91.28,91.33,91.17,91.19,23993.05178590816,91.28,91.33,91.17,91.19,23993.0518
2011-09-19 13:40:00,91.19,91.24,91.1,91.11,48528.93279774183,91.19,91.24,91.1,91.11,48528.9328
2011-09-19 13:50:00,91.1,91.17,90.94,91.15,43752.03560959722,91.1,91.17,90.94,91.15,43752.0356
2011-09-19 14:00:00,91.15,91.27,91.0,91.13,38649.4408858973,91.15,91.27,91.0,91.13,38649.4409
2011-09-19 14:10:00,91.12,91.29,91.04,91.07,37780.91412441646,91.12,91.29,91.04,91.07,37780.9141
2011-09-19 14:20:00,91.05,91.09,90.85,90.86,30398.43665182933,91.05,91.09,90.85,90.86,30398.4367
2011-09-19 14:30:00,90.87,91.0,90.83,90.99,26815.76376072088,90.87,91.0,90.83,90.99,26815.7638
2011-09-19 14:40:00,90.98,91.03,90.82,90.95,22038.86657257627,90.98,91.03,90.82,90.95,22038.8666
2011-09-19 14:50:00,90.99,91.06,90.66,90.69,43317.7722288568,90.99,91.06,90.66,90.69,43317.7722
2011-09-19 15:00:00,90.71,91.0,90.66,90.95,35935.29475626968,90.71,91.0,90.66,90.95,35935.2948
2011-09-19 15:10:00,90.96,91.86,90.96,91.63,76321.78916512865,90.96,91.86,90.96,91.63,76321.7892
2011-09-19 15:20:00,91.64,92.19,91.6,92.11,61665.40006513951,91.64,92.19,91.6,92.11,61665.4001
2011-09-19 15:30:00,92.05,92.32,92.05,92.23,55802.84442514385,92.05,92.32,92.05,92.23,55802.8444
2011-09-19 15:40:00,92.18,92.22,91.78,91.86,59602.64900662252,92.18,92.22,91.78,91.86,59602.649
2011-09-19 15:50:00,91.89,91.98,91.58,91.62,112365.64976658345,91.89,91.98,91.58,91.62,112365.6498
2011-09-20 09:30:00,92.16,92.35,91.55,92.33,120182.39061991098,92.16,92.35,91.55,92.33,120182.3906
2011-09-20 09:40:00,92.29,92.35,91.69,91.82,33221.14862664206,92.29,92.35,91.69,91.82,33221.1486
2011-09-20 09:50:00,91.81,91.98,91.56,91.93,19758.98382368907,91.81,91.98,91.56,91.93,19758.9838
2011-09-20 10:00:00,91.89,92.72,91.77,92.21,83812.83248290088,91.89,92.72,91.77,92.21,83812.8325
2011-09-20 10:10:00,92.24,92.69,92.11,92.68,23667.35425035284,92.24,92.69,92.11,92.68,23667.3543
2011-09-20 10:20:00,92.69,92.84,92.56,92.84,37563.782434046254,92.69,92.84,92.56,92.84,37563.7824
2011-09-20 10:30:00,92.83,93.37,92.76,93.27,23993.05178590816,92.83,93.37,92.76,93.27,23993.0518
2011-09-20 10:40:00,93.32,93.59,93.26,93.28,44186.29899033765,93.32,93.59,93.26,93.28,44186.299
2011-09-20 10:50:00,93.26,93.35,93.08,93.32,83812.83248290088,93.26,93.35,93.08,93.32,83812.8325
2011-09-20 11:00:00,93.31,93.35,93.16,93.25,34958.202149603734,93.31,93.35,93.16,93.25,34958.2021
2011-09-20 11:10:00,93.29,93.34,93.21,93.22,67962.2190858756,93.29,93.34,93.21,93.22,67962.2191
2011-09-20 11:20:00,93.22,93.35,93.19,93.3,31809.792639235697,93.22,93.35,93.19,93.3,31809.7926
2011-09-20 11:30:00,93.35,93.35,92.89,92.89,19976.11551405928,93.35,93.35,92.89,92.89,19976.1155
2011-09-20 11:40:00,92.9,93.32,92.8,93.31,60905.439148843776,92.9,93.32,92.8,93.31,60905.4391
2011-09-20 11:50:00,93.29,93.56,93.15,93.49,57322.76625773532,93.29,93.56,93.15,93.49,57322.7663
2011-09-20 12:00:00,93.48,93.54,93.03,93.06,48963.19617848225,93.48,93.54,93.03,93.06,48963.1962
2011-09-20 12:10:00,93.1,93.22,92.92,93.17,9445.228531104114,93.1,93.22,92.92,93.17,9445.2285
2011-09-20 12:20:00,93.17,93.38,93.06,93.07,46791.87927478016,93.17,93.38,93.06,93.07,46791.8793
2011-09-20 12:30:00,93.07,93.29,93.04,93.14,9010.965150363696,93.07,93.29,93.04,93.14,9010.9652
2011-09-20 12:40:00,93.1,93.26,93.01,93.26,13462.164802952992,93.1,93.26,93.01,93.26,13462.1648
2011-09-20 12:50:00,93.26,93.31,93.19,93.31,17587.666919986972,93.26,93.31,93.19,93.31,17587.6669
2011-09-20 13:00:00,93.31,93.46,93.26,93.43,10096.623602214744,93.31,93.46,93.26,93.43,10096.6236
2011-09-20 13:10:00,93.43,93.59,93.4,93.54,24970.144392574097,93.43,93.59,93.4,93.54,24970.1444
2011-09-20 13:20:00,93.55,93.57,93.41,93.54,18021.930300727392,93.55,93.57,93.41,93.54,18021.9303
2011-09-20 13:30:00,93.57,93.69,93.5,93.6,35935.29475626968,93.57,93.69,93.5,93.6,35935.2948
2011-09-20 13:40:00,93.56,93.69,93.43,93.69,18456.19368146781,93.56,93.69,93.43,93.69,18456.1937
2011-09-20 13:50:00,93.69,93.73,93.57,93.62,15959.1792422104,93.69,93.73,93.57,93.62,15959.1792
2011-09-20 14:00:00,93.61,93.62,93.26,93.5,27141.4612962762,93.61,93.62,93.26,93.5,27141.4613
2011-09-20 14:10:00,93.55,93.55,93.24,93.27,24210.18347627836,93.55,93.55,93.24,93.27,24210.1835
2011-09-20 14:20:00,93.23,93.25,93.03,93.05,27792.85636738682,93.23,93.25,93.03,93.05,27792.8564
2011-09-20 14:30:00,93.05,93.06,92.54,92.69,43100.640538486594,93.05,93.06,92.54,92.69,43100.6405
2011-09-20 14:40:00,92.69,92.75,92.46,92.64,20844.642275540114,92.69,92.75,92.46,92.64,20844.6423
2011-09-20 14:50:00,92.67,92.83,92.62,92.71,12050.80881554663,92.67,92.83,92.62,92.71,12050.8088
2011-09-20 15:00:00,92.72,92.75,92.26,92.29,25078.7102377592,92.72,92.75,92.26,92.29,25078.7102
2011-09-20 15:10:00,92.32,92.58,92.27,92.3,19433.28628813376,92.32,92.58,92.27,92.3,19433.2863
2011-09-20 15:20:00,92.28,92.32,92.14,92.17,27250.02714146129,92.28,92.32,92.14,92.17,27250.0271
2011-09-20 15:30:00,92.22,92.58,92.12,92.58,29095.64650960808,92.22,92.58,92.12,92.58,29095.6465
2011-09-20 15:40:00,92.6,92.73,92.24,92.35,63511.01943328629,92.6,92.73,92.24,92.35,63511.0194
2011-09-20 15:50:00,92.34,92.49,92.17,92.36,101726.19693844316,92.34,92.49,92.17,92.36,101726.1969
2011-09-21 09:30:00,92.08,92.38,91.88,92.06,127130.60471175768,92.08,92.38,91.88,92.06,127130.6047
2011-09-21 09:40:00,92.06,92.44,91.8,92.31,65899.4680273586,92.06,92.44,91.8,92.31,65899.468
2011-09-21 09:50:00,92.31,92.39,91.65,91.97,62208.22929106504,92.31,92.39,91.65,91.97,62208.2293
2011-09-21 10:00:00,91.95,92.39,91.89,91.93,62099.66344587993,91.95,92.39,91.89,91.93,62099.6634
2011-09-21 10:10:00,91.93,92.37,91.93,92.17,50374.55216588861,91.93,92.37,91.93,92.17,50374.5522
2011-09-21 10:20:00,92.24,92.51,92.09,92.35,33763.97785256759,92.24,92.51,92.09,92.35,33763.9779
2011-09-21 10:30:00,92.35,92.52,92.02,92.29,37672.34827923135,92.35,92.52,92.02,92.29,37672.3483
2011-09-21 10:40:00,92.29,92.48,92.19,92.33,17370.535229616762,92.29,92.48,92.19,92.33,17370.5352
2011-09-21 10:50:00,92.31,92.52,92.13,92.4,35609.597220714364,92.31,92.52,92.13,92.4,35609.5972
2011-09-21 11:00:00,92.41,92.85,92.38,92.54,34523.938768863314,92.41,92.85,92.38,92.54,34523.9388
2011-09-21 11:10:00,92.54,92.58,91.92,91.96,49940.288785148194,92.54,92.58,91.92,91.96,49940.2888
2011-09-21 11:20:00,91.97,91.99,91.59,91.59,26381.50037998045,91.97,91.99,91.59,91.59,26381.5004
2011-09-21 11:30:00,91.56,91.78,91.51,91.64,25621.539463684727,91.56,91.78,91.51,91.64,25621.5395
2011-09-21 11:40:00,91.68,91.76,91.54,91.57,57322.76625773532,91.68,91.76,91.54,91.57,57322.7663
2011-09-21 11:50:00,91.53,91.58,91.32,91.45,27358.592986646403,91.53,91.58,91.32,91.45,27358.593
2011-09-21 12:00:00,91.42,91.59,91.35,91.58,23341.65671479753,91.42,91.59,91.35,91.58,23341.6567
2011-09-21 12:10:00,91.59,91.78,91.56,91.74,13353.598957767888,91.59,91.78,91.56,91.74,13353.599
2011-09-21 12:20:00,91.7,91.74,91.17,91.21,12593.638041472152,91.7,91.74,91.17,91.21,12593.638
2011-09-21 12:30:00,91.2,91.2,91.06,91.14,83161.43741179025,91.2,91.2,91.06,91.14,83161.4374
2011-09-21 12:40:00,91.18,91.29,91.06,91.13,45163.39159700358,91.18,91.29,91.06,91.13,45163.3916
2011-09-21 12:50:00,91.14,91.14,90.85,90.93,53522.96167625665,91.14,91.14,90.85,90.93,53522.9617
2011-09-21 13:00:00,90.93,91.0,90.7,90.88,33872.54369775269,90.93,91.0,90.7,90.88,33872.5437
2011-09-21 13:10:00,90.88,90.96,90.78,90.88,16067.745087395506,90.88,90.96,90.78,90.88,16067.7451
2011-09-21 13:20:00,90.87,90.97,90.82,90.93,11942.242970361523,90.87,90.97,90.82,90.93,11942.243
2011-09-21 13:30:00,90.93,91.04,90.9,91.02,24861.578547388992,90.93,91.04,90.9,91.02,24861.5785
2011-09-21 13:40:00,91.08,91.3,91.08,91.22,16936.271848876346,91.08,91.3,91.08,91.22,16936.2718
2011-09-21 13:50:00,91.18,91.23,91.13,91.17,11942.242970361523,91.18,91.23,91.13,91.17,11942.243
2011-09-21 14:00:00,91.2,91.59,91.19,91.49,36152.42644663989,91.2,91.59,91.19,91.49,36152.4264
2011-09-21 14:10:00,91.49,91.82,91.46,91.54,26381.50037998045,91.49,91.82,91.46,91.54,26381.5004
2011-09-21 14:20:00,91.54,91.83,90.88,91.39,34198.241233308,91.54,91.83,90.88,91.39,34198.2412
2011-09-21 14:30:00,91.35,91.47,90.62,90.88,43317.7722288568,91.35,91.47,90.62,90.88,43317.7722
2011-09-21 14:40:00,90.82,91.09,90.49,91.09,38215.17750515688,90.82,91.09,90.49,91.09,38215.1775
2011-09-21 14:50:00,91.08,91.23,91.03,91.04,14873.520790359353,91.08,91.23,91.03,91.04,14873.5208
2011-09-21 15:00:00,90.95,91.19,90.82,91.05,28335.685593312344,90.95,91.19,90.82,91.05,28335.6856
2011-09-21 15:10:00,91.05,91.32,90.98,91.15,19216.154597763543,91.05,91.32,90.98,91.15,19216.1546
2011-09-21 15:20:00,91.16,91.19,90.6,90.64,29204.212354793184,91.16,91.19,90.6,90.64,29204.2124
2011-09-21 15:30:00,90.64,90.73,89.88,90.0,46466.18173922484,90.64,90.73,89.88,90.0,46466.1817
2011-09-21 15:40:00,90.0,90.11,89.8,89.84,61122.57083921399,90.0,90.11,89.8,89.84,61122.5708
2011-09-21 15:50:00,89.86,89.86,89.22,89.29,133210.29204212356,89.86,89.86,89.22,89.29,133210.292
2011-09-22 09:30:00,87.08,87.49,86.86,87.47,56671.37118662469,87.08,87.49,86.86,87.47,56671.3712
2011-09-22 09:40:00,87.69,87.78,87.1,87.14,51025.94723699924,87.69,87.78,87.1,87.14,51025.9472
2011-09-22 09:50:00,87.13,87.18,86.49,86.73,59928.34654217783,87.13,87.18,86.49,86.73,59928.3465
2011-09-22 10:00:00,86.72,87.31,86.65,87.13,48746.06448811204,86.72,87.31,86.65,87.13,48746.0645
2011-09-22 10:10:00,87.2,87.29,86.7,87.15,45054.82575181848,87.2,87.29,86.7,87.15,45054.8258
2011-09-22 10:20:00,87.17,87.83,87.17,87.69,44620.562371078064,87.17,87.83,87.17,87.69,44620.5624
2011-09-22 10:30:00,87.67,88.05,87.54,87.88,43426.33807404191,87.67,88.05,87.54,87.88,43426.3381
2011-09-22 10:40:00,87.85,88.37,87.82,88.28,45706.22082292911,87.85,88.37,87.82,88.28,45706.2208
2011-09-22 10:50:00,88.2,88.2,87.66,87.85,39192.27011182282,88.2,88.2,87.66,87.85,39192.2701
2011-09-22 11:00:00,87.85,88.04,87.81,87.94,76756.05254586907,87.85,88.04,87.81,87.94,76756.0525
2011-09-22 11:10:00,87.94,88.25,87.84,88.2,71219.19444142873,87.94,88.25,87.84,88.2,71219.1944
2011-09-22 11:20:00,88.16,88.27,87.79,87.87,48420.36695255672,88.16,88.27,87.79,87.87,48420.367
2011-09-22 11:30:00,87.86,87.98,87.74,87.85,53740.09336662686,87.86,87.98,87.74,87.85,53740.0934
2011-09-22 11:40:00,87.87,88.29,87.69,88.27,54282.92259255239,87.87,88.29,87.69,88.27,54282.9226
2011-09-22 11:50:00,88.19,88.23,87.77,87.77,37889.47996960156,88.19,88.23,87.77,87.77,37889.48
2011-09-22 12:00:00,87.8,87.9,87.35,87.41,19976.11551405928,87.8,87.9,87.35,87.41,19976.1155
2011-09-22 12:10:00,87.47,87.72,87.39,87.6,13027.901422212572,87.47,87.72,87.39,87.6,13027.9014
2011-09-22 12:20:00,87.54,87.75,87.44,87.62,64922.37542069265,87.54,87.75,87.44,87.62,64922.3754
2011-09-22 12:30:00,87.62,88.09,87.61,88.09,29312.77819997829,87.62,88.09,87.61,88.09,29312.7782
2011-09-22 12:40:00,88.12,88.22,87.88,88.2,11833.67712517642,88.12,88.22,87.88,88.2,11833.6771
2011-09-22 12:50:00,88.16,88.16,87.84,87.93,30724.13418738465,88.16,88.16,87.84,87.93,30724.1342
2011-09-22 13:00:00,87.95,87.97,87.48,87.49,44620.562371078064,87.95,87.97,87.48,87.49,44620.5624
2011-09-22 13:10:00,87.5,87.7,87.5,87.64,17261.969384431657,87.5,87.7,87.5,87.64,17261.9694
2011-09-22 13:20:00,87.54,87.63,87.19,87.44,24644.446857018786,87.54,87.63,87.19,87.44,24644.4469
2011-09-22 13:30:00,87.4,87.42,86.8,86.96,32895.45109108675,87.4,87.42,86.8,86.96,32895.4511
2011-09-22 13:40:00,86.99,87.1,86.64,86.73,27901.422212571924,86.99,87.1,86.64,86.73,27901.4222
2011-09-22 13:50:00,86.73,86.8,85.99,86.0,28987.08066442297,86.73,86.8,85.99,86.0,28987.0807
2011-09-22 14:00:00,86.0,86.43,85.88,86.26,44837.69406144827,86.0,86.43,85.88,86.26,44837.6941
2011-09-22 14:10:00,86.21,86.56,86.18,86.35,31375.52925849528,86.21,86.56,86.18,86.35,31375.5293
2011-09-22 14:20:00,86.38,87.44,86.38,87.36,75127.56486809251,86.38,87.44,86.38,87.36,75127.5649
2011-09-22 14:30:00,87.35,87.45,86.86,86.91,36369.5581370101,87.35,87.45,86.86,86.91,36369.5581
2011-09-22 14:40:00,86.88,87.36,86.87,87.14,23015.95917924221,86.88,87.36,86.87,87.14,23015.9592
2011-09-22 14:50:00,87.18,87.28,86.92,86.92,61991.097600694826,87.18,87.28,86.92,86.92,61991.0976
2011-09-22 15:00:00,86.96,86.96,86.52,86.84,23667.35425035284,86.96,86.96,86.52,86.84,23667.3543
2011-09-22 15:10:00,86.82,86.92,86.67,86.8,37672.34827923135,86.82,86.92,86.67,86.8,37672.3483
2011-09-22 15:20:00,86.74,86.77,86.13,86.59,35392.465530344154,86.74,86.77,86.13,86.59,35392.4655
2011-09-22 15:30:00,86.56,87.15,86.51,87.15,43969.16729996744,86.56,87.15,86.51,87.15,43969.1673
2011-09-22 15:40:00,87.15,87.57,86.6,87.35,95320.812072522,87.15,87.57,86.6,87.35,95320.8121
2011-09-22 15:50:00,87.41,87.5,87.04,87.06,227119.7481272392,87.41,87.5,87.04,87.06,227119.7481
2011-09-23 09:30:00,86.52,86.56,85.46,86.22,70350.66767994789,86.52,86.56,85.46,86.22,70350.6677
2011-09-23 09:40:00,86.22,86.87,86.11,86.39,32786.88524590164,86.22,86.87,86.11,86.39,32786.8852
2011-09-23 09:50:00,86.32,86.68,86.19,86.56,34741.070459233524,86.32,86.68,86.19,86.56,34741.0705
2011-09-23 10:00:00,86.6,86.6,86.02,86.18,30289.87080664423,86.6,86.6,86.02,86.18,30289.8708
2011-09-23 10:10:00,86.24,86.41,85.85,85.86,22255.99826294648,86.24,86.41,85.85,85.86,22255.9983
2011-09-23 10:20:00,85.86,86.33,85.7,86.29,19107.58875257844,85.86,86.33,85.7,86.29,19107.5888
2011-09-23 10:30:00,86.35,86.57,86.3,86.54,18999.022907393333,86.35,86.57,86.3,86.54,18999.0229
2011-09-23 10:40:00,86.54,86.54,86.13,86.39,31049.831722939965,86.54,86.54,86.13,86.39,31049.8317
2011-09-23 10:50:00,86.36,86.57,86.3,86.42,32786.88524590164,86.36,86.57,86.3,86.42,32786.8852
2011-09-23 11:00:00,86.37,86.61,86.12,86.58,24970.144392574097,86.37,86.61,86.12,86.58,24970.1444
2011-09-23 11:10:00,86.56,86.92,86.56,86.87,33438.28031701227,86.56,86.92,86.56,86.87,33438.2803
2011-09-23 11:20:00,86.88,87.29,86.82,87.17,18890.45706220823,86.88,87.29,86.82,87.17,18890.4571
2011-09-23 11:30:00,87.15,87.25,86.85,87.01,17696.232765172077,87.15,87.25,86.85,87.01,17696.2328
2011-09-23 11:40:00,87.05,87.16,86.6,86.89,48746.06448811204,87.05,87.16,86.6,86.89,48746.0645
2011-09-23 11:50:00,86.87,87.12,86.62,87.12,14113.55987406362,86.87,87.12,86.62,87.12,14113.5599
2011-09-23 12:00:00,87.04,87.22,86.93,86.99,38758.0067310824,87.04,87.22,86.93,86.99,38758.0067
2011-09-23 12:10:00,86.98,87.34,86.91,87.34,15307.784171099773,86.98,87.34,86.91,87.34,15307.7842
2011-09-23 12:20:00,87.29,87.29,86.81,86.91,23450.22255998263,87.29,87.29,86.81,86.91,23450.2226
2011-09-23 12:30:00,86.94,87.1,86.8,86.8,40603.62609922919,86.94,87.1,86.8,86.8,40603.6261
2011-09-23 12:40:00,86.84,86.95,86.61,86.8,65139.50711106286,86.84,86.95,86.61,86.8,65139.5071
2011-09-23 12:50:00,86.84,87.27,86.84,86.96,37780.91412441646,86.84,87.27,86.84,86.96,37780.9141
2011-09-23 13:00:00,86.98,87.23,86.89,87.02,39192.27011182282,86.98,87.23,86.89,87.02,39192.2701
2011-09-23 13:10:00,87.06,87.3,87.06,87.06,25404.40777331452,87.06,87.3,87.06,87.06,25404.4078
2011-09-23 13:20:00,87.06,87.15,86.96,87.04,14547.82325480404,87.06,87.15,86.96,87.04,14547.8233
2011-09-23 13:30:00,87.03,87.38,87.03,87.16,16827.70600369124,87.03,87.38,87.03,87.16,16827.706
2011-09-23 13:40:00,87.11,87.54,87.11,87.5,18781.891217023127,87.11,87.54,87.11,87.5,18781.8912
2011-09-23 13:50:00,87.55,87.58,87.32,87.5,34089.675388122894,87.55,87.58,87.32,87.5,34089.6754
2011-09-23 14:00:00,87.49,87.6,87.31,87.32,23993.05178590816,87.49,87.6,87.31,87.32,23993.0518
2011-09-23 14:10:00,87.31,87.37,87.21,87.23,18347.627836282707,87.31,87.37,87.21,87.23,18347.6278
2011-09-23 14:20:00,87.27,87.27,87.04,87.11,20518.944739984803,87.27,87.27,87.04,87.11,20518.9447
2011-09-23 14:30:00,87.1,87.15,86.94,86.98,20410.37889479969,87.1,87.15,86.94,86.98,20410.3789
2011-09-23 14:40:00,87.0,87.03,86.68,86.76,16610.57431332103,87.0,87.03,86.68,86.76,16610.5743
2011-09-23 14:50:00,86.74,86.85,86.58,86.62,27901.422212571924,86.74,86.85,86.58,86.62,27901.4222
2011-09-23 15:00:00,86.65,86.89,86.6,86.68,49506.025404407774,86.65,86.89,86.6,86.68,49506.0254
2011-09-23 15:10:00,86.68,86.86,86.61,86.72,34415.37292367821,86.68,86.86,86.61,86.72,34415.3729
2011-09-23 15:20:00,86.65,86.77,86.57,86.71,54934.317663663016,86.65,86.77,86.57,86.71,54934.3177
2011-09-23 15:30:00,86.71,86.74,86.56,86.58,65248.07295624797,86.71,86.74,86.56,86.58,65248.073
2011-09-23 15:40:00,86.61,86.61,86.18,86.21,95320.812072522,86.61,86.61,86.18,86.21,95320.8121
2011-09-23 15:50:00,86.22,86.68,86.15,86.48,136684.3990880469,86.22,86.68,86.15,86.48,136684.3991
2011-09-26 09:30:00,87.23,87.5,86.65,87.37,47226.142655520576,87.23,87.5,86.65,87.37,47226.1427
2011-09-26 09:40:00,87.3,87.44,87.17,87.38,38758.0067310824,87.3,87.44,87.17,87.38,38758.0067
2011-09-26 09:50:00,87.35,87.41,86.74,86.81,24753.012702203887,87.35,87.41,86.74,86.81,24753.0127
2011-09-26 10:00:00,86.8,87.05,86.58,86.63,41146.45532515471,86.8,87.05,86.58,86.63,41146.4553
2011-09-26 10:10:00,86.62,86.62,85.75,85.85,23667.35425035284,86.62,86.62,85.75,85.85,23667.3543
2011-09-26 10:20:00,85.86,86.46,85.86,86.46,31158.39756812507,85.86,86.46,85.86,86.46,31158.3976
2011-09-26 10:30:00,86.54,86.59,86.16,86.31,23233.09086961242,86.54,86.59,86.16,86.31,23233.0909
2011-09-26 10:40:00,86.31,86.72,86.22,86.45,24427.31516664857,86.31,86.72,86.22,86.45,24427.3152
2011-09-26 10:50:00,86.45,87.33,86.42,87.16,64596.67788513734,86.45,87.33,86.42,87.16,64596.6779
2011-09-26 11:00:00,87.15,87.54,87.12,87.49,15199.218325914668,87.15,87.54,87.12,87.49,15199.2183
2011-09-26 11:10:00,87.49,87.8,87.37,87.78,31375.52925849528,87.49,87.8,87.37,87.78,31375.5293
2011-09-26 11:20:00,87.8,87.8,87.5,87.58,39952.23102811856,87.8,87.8,87.5,87.58,39952.231
2011-09-26 11:30:00,87.58,87.87,87.27,87.87,29421.344045163394,87.58,87.87,87.27,87.87,29421.344
2011-09-26 11:40:00,87.88,88.54,87.88,88.45,56345.67365106937,87.88,88.54,87.88,88.45,56345.6737
2011-09-26 11:50:00,88.46,88.58,88.1,88.25,49723.157094777984,88.46,88.58,88.1,88.25,49723.1571
2011-09-26 12:00:00,88.29,88.33,88.07,88.25,26490.066225165563,88.29,88.33,88.07,88.25,26490.0662
2011-09-26 12:10:00,88.2,88.35,88.1,88.34,36912.38736293562,88.2,88.35,88.1,88.34,36912.3874
2011-09-26 12:20:00,88.3,88.46,88.08,88.2,28769.948974052764,88.3,88.46,88.08,88.2,28769.949
2011-09-26 12:30:00,88.16,88.27,88.03,88.06,18999.022907393333,88.16,88.27,88.03,88.06,18999.0229
2011-09-26 12:40:00,88.03,88.05,87.62,87.64,22038.86657257627,88.03,88.05,87.62,87.64,22038.8666
2011-09-26 12:50:00,87.62,87.82,87.61,87.82,16610.57431332103,87.62,87.82,87.61,87.82,16610.5743
2011-09-26 13:00:00,87.85,87.87,87.41,87.66,16502.008468135926,87.85,87.87,87.41,87.66,16502.0085
2011-09-26 13:10:00,87.57,87.61,87.39,87.61,25295.84192812941,87.57,87.61,87.39,87.61,25295.8419
2011-09-26 13:20:00,87.6,87.74,87.5,87.58,42774.94300293128,87.6,87.74,87.5,87.58,42774.943
2011-09-26 13:30:00,87.58,87.85,87.27,87.46,43209.2063836717,87.58,87.85,87.27,87.46,43209.2064
2011-09-26 13:40:00,87.49,87.59,87.4,87.49,21713.169037020954,87.49,87.59,87.4,87.49,21713.169
2011-09-26 13:50:00,87.49,87.92,87.44,87.82,58516.99055477147,87.49,87.92,87.44,87.82,58516.9906
2011-09-26 14:00:00,87.87,88.13,87.72,87.77,66550.86309846923,87.87,88.13,87.72,87.77,66550.8631
2011-09-26 14:10:00,87.79,87.85,87.5,87.73,65465.20464661818,87.79,87.85,87.5,87.73,65465.2046
2011-09-26 14:20:00,87.73,87.81,87.56,87.71,21821.73488220606,87.73,87.81,87.56,87.71,21821.7349
2011-09-26 14:30:00,87.69,87.97,87.64,87.65,58299.85886440126,87.69,87.97,87.64,87.65,58299.8589
2011-09-26 14:40:00,87.68,87.85,87.6,87.6,32569.75355553143,87.68,87.85,87.6,87.6,32569.7536
2011-09-26 14:50:00,87.64,87.86,87.4,87.86,102594.723699924,87.64,87.86,87.4,87.86,102594.7237
2011-09-26 15:00:00,87.88,88.07,87.86,87.97,68287.9166214309,87.88,88.07,87.86,87.97,68287.9166
2011-09-26 15:10:00,87.97,88.09,87.86,87.92,64488.11203995223,87.97,88.09,87.86,87.92,64488.112
2011-09-26 15:20:00,87.92,88.0,87.85,87.94,29529.9098903485,87.92,88.0,87.85,87.94,29529.9099
2011-09-26 15:30:00,87.98,88.08,87.8,88.06,48311.801107371626,87.98,88.08,87.8,88.06,48311.8011
2011-09-26 15:40:00,88.08,88.18,87.92,88.08,54934.317663663016,88.08,88.18,87.92,88.08,54934.3177
2011-09-26 15:50:00,88.07,88.24,87.98,88.15,118228.2054065791,88.07,88.24,87.98,88.15,118228.2054
2011-09-27 09:30:00,88.55,89.95,88.55,89.61,102703.28954510912,88.55,89.95,88.55,89.61,102703.2895
2011-09-27 09:40:00,89.62,89.82,89.37,89.75,69807.83845402236,89.62,89.82,89.37,89.75,69807.8385
2011-09-27 09:50:00,89.77,89.91,89.47,89.7,58191.29301921616,89.77,89.91,89.47,89.7,58191.293
2011-09-27 10:00:00,89.64,90.18,89.22,89.37,68179.35077624579,89.64,90.18,89.22,89.37,68179.3508
2011-09-27 10:10:00,89.35,89.95,89.23,89.94,48094.669417001416,89.35,89.95,89.23,89.94,48094.6694
2011-09-27 10:20:00,89.99,90.49,89.95,90.43,35501.03137552926,89.99,90.49,89.95,90.43,35501.0314
2011-09-27 10:30:00,90.45,90.76,90.3,90.68,27467.158831831508,90.45,90.76,90.3,90.68,27467.1588
2011-09-27 10:40:00,90.67,90.97,90.64,90.82,32135.49017479101,90.67,90.97,90.64,90.82,32135.4902
2011-09-27 10:50:00,90.86,91.43,90.86,91.43,48420.36695255672,90.86,91.43,90.86,91.43,48420.367
2011-09-27 11:00:00,91.41,91.5,91.21,91.32,41363.587015524914,91.41,91.5,91.21,91.32,41363.587
2011-09-27 11:10:00,91.3,91.36,90.94,91.21,29421.344045163394,91.3,91.36,90.94,91.21,29421.344
2011-09-27 11:20:00,91.23,91.48,91.05,91.41,40820.7577895994,91.23,91.48,91.05,91.41,40820.7578
2011-09-27 11:30:00,91.42,91.47,90.99,91.01,57648.46379329063,91.42,91.47,90.99,91.01,57648.4638
2011-09-27 11:40:00,91.03,91.05,90.87,90.9,18239.0619910976,91.03,91.05,90.87,90.9,18239.062
2011-09-27 11:50:00,90.98,91.05,90.86,90.88,35935.29475626968,90.98,91.05,90.86,90.88,35935.2948
2011-09-27 12:00:00,90.89,90.98,90.81,90.98,9662.360221474324,90.89,90.98,90.81,90.98,9662.3602
2011-09-27 12:10:00,90.95,91.03,90.62,90.62,32786.88524590164,90.95,91.03,90.62,90.62,32786.8852
2011-09-27 12:20:00,90.56,90.65,90.27,90.39,23775.920095537946,90.56,90.65,90.27,90.39,23775.9201
2011-09-27 12:30:00,90.39,90.48,90.05,90.15,52871.56660514602,90.39,90.48,90.05,90.15,52871.5666
2011-09-27 12:40:00,90.14,90.19,89.97,90.01,9770.92606665943,90.14,90.19,89.97,90.01,9770.9261
2011-09-27 12:50:00,90.01,90.18,89.98,90.14,11725.111279991315,90.01,90.18,89.98,90.14,11725.1113
2011-09-27 13:00:00,90.14,90.51,90.07,90.49,15959.1792422104,90.14,90.51,90.07,90.49,15959.1792
2011-09-27 13:10:00,90.52,90.55,90.29,90.43,12376.506351101943,90.52,90.55,90.29,90.43,12376.5064
2011-09-27 13:20:00,90.42,90.68,90.38,90.46,18456.19368146781,90.42,90.68,90.38,90.46,18456.1937
2011-09-27 13:30:00,90.43,90.44,90.08,90.34,21713.169037020954,90.43,90.44,90.08,90.34,21713.169
2011-09-27 13:40:00,90.4,90.55,90.34,90.48,15959.1792422104,90.4,90.55,90.34,90.48,15959.1792
2011-09-27 13:50:00,90.5,90.78,90.49,90.72,22581.69579850179,90.5,90.78,90.49,90.72,22581.6958
2011-09-27 14:00:00,90.71,90.78,90.66,90.66,22255.99826294648,90.71,90.78,90.66,90.66,22255.9983
2011-09-27 14:10:00,90.68,90.78,90.58,90.66,30181.304961459125,90.68,90.78,90.58,90.66,30181.305
2011-09-27 14:20:00,90.65,90.65,90.31,90.34,24970.144392574097,90.65,90.65,90.31,90.34,24970.1444
2011-09-27 14:30:00,90.35,90.58,90.34,90.39,17153.403539246552,90.35,90.58,90.34,90.39,17153.4035
2011-09-27 14:40:00,90.42,90.57,90.42,90.49,15524.915861469985,90.42,90.57,90.42,90.49,15524.9159
2011-09-27 14:50:00,90.46,90.66,90.4,90.54,19433.28628813376,90.46,90.66,90.4,90.54,19433.2863
2011-09-27 15:00:00,90.58,90.58,90.13,90.24,29312.77819997829,90.58,90.58,90.13,90.24,29312.7782
2011-09-27 15:10:00,90.26,90.27,89.7,89.76,73064.81380957551,90.26,90.27,89.7,89.76,73064.8138
2011-09-27 15:20:00,89.76,89.76,89.14,89.23,84247.0958636413,89.76,89.76,89.14,89.23,84247.0959
2011-09-27 15:30:00,89.22,89.41,89.02,89.08,75778.95993920312,89.22,89.41,89.02,89.08,75778.9599
2011-09-27 15:40:00,89.09,89.14,88.67,88.78,95537.9437628922,89.09,89.14,88.67,88.78,95537.9438
2011-09-27 15:50:00,88.76,89.17,88.65,89.04,140375.63782434046,88.76,89.17,88.65,89.04,140375.6378
2011-09-28 09:30:00,89.14,89.89,88.98,89.72,92280.96840733904,89.14,89.89,88.98,89.72,92280.9684
2011-09-28 09:40:00,89.7,90.61,89.58,90.53,24101.61763109326,89.7,90.61,89.58,90.53,24101.6176
2011-09-28 09:50:00,90.53,90.88,90.49,90.61,25512.97361849962,90.53,90.88,90.49,90.61,25512.9736
2011-09-28 10:00:00,90.63,90.86,90.36,90.75,46574.747584409946,90.63,90.86,90.36,90.75,46574.7476
2011-09-28 10:10:00,90.65,90.74,89.83,89.89,47551.84019107589,90.65,90.74,89.83,89.89,47551.8402
2011-09-28 10:20:00,89.89,90.27,89.61,90.19,54500.0542829226,89.89,90.27,89.61,90.19,54500.0543
2011-09-28 10:30:00,90.32,90.49,89.98,90.14,33221.14862664206,90.32,90.49,89.98,90.14,33221.1486
2011-09-28 10:40:00,90.07,90.2,89.87,90.1,13787.862338508306,90.07,90.2,89.87,90.1,13787.8623
2011-09-28 10:50:00,90.06,90.34,90.02,90.26,12159.374660731732,90.06,90.34,90.02,90.26,12159.3747
2011-09-28 11:00:00,90.2,90.33,89.89,90.07,12159.374660731732,90.2,90.33,89.89,90.07,12159.3747
2011-09-28 11:10:00,90.07,90.32,89.76,89.83,24970.144392574097,90.07,90.32,89.76,89.83,24970.1444
2011-09-28 11:20:00,89.8,89.82,89.51,89.6,17370.535229616762,89.8,89.82,89.51,89.6,17370.5352
2011-09-28 11:30:00,89.6,89.91,89.46,89.87,18890.45706220823,89.6,89.91,89.46,89.87,18890.4571
2011-09-28 11:40:00,89.78,90.03,89.55,89.95,20084.681359244383,89.78,90.03,89.55,89.95,20084.6814
2011-09-28 11:50:00,89.92,90.35,89.91,90.18,38215.17750515688,89.92,90.35,89.91,90.18,38215.1775
2011-09-28 12:00:00,90.25,90.39,89.95,89.98,21496.037346650744,90.25,90.39,89.95,89.98,21496.0373
2011-09-28 12:10:00,90.05,90.1,89.76,89.78,8033.872543697753,90.05,90.1,89.76,89.78,8033.8725
2011-09-28 12:20:00,89.77,90.24,89.77,90.18,11290.847899250895,89.77,90.24,89.77,90.18,11290.8479
2011-09-28 12:30:00,90.18,90.18,89.77,90.03,11290.847899250895,90.18,90.18,89.77,90.03,11290.8479
2011-09-28 12:40:00,89.97,89.97,89.8,89.9,6839.648246661601,89.97,89.97,89.8,89.9,6839.6482
2011-09-28 12:50:00,89.91,89.99,89.81,89.93,11942.242970361523,89.91,89.99,89.81,89.93,11942.243
2011-09-28 13:00:00,89.89,89.89,89.68,89.72,7925.306698512648,89.89,89.89,89.68,89.72,7925.3067
2011-09-28 13:10:00,89.66,89.67,89.24,89.25,18239.0619910976,89.66,89.67,89.24,89.25,18239.062
2011-09-28 13:20:00,89.3,89.31,88.99,89.13,10530.886982955162,89.3,89.31,88.99,89.13,10530.887
2011-09-28 13:30:00,89.08,89.26,88.98,89.24,18347.627836282707,89.08,89.26,88.98,89.24,18347.6278
2011-09-28 13:40:00,89.19,89.29,89.01,89.02,8576.701769623276,89.19,89.29,89.01,89.02,8576.7018
2011-09-28 13:50:00,89.07,89.08,88.46,88.56,42123.54793182065,89.07,89.08,88.46,88.56,42123.5479
2011-09-28 14:00:00,88.52,88.86,88.47,88.81,23884.48594072305,88.52,88.86,88.47,88.81,23884.4859
2011-09-28 14:10:00,88.77,88.94,88.62,88.8,8359.570079253068,88.77,88.94,88.62,88.8,8359.5701
2011-09-28 14:20:00,88.8,88.91,88.72,88.8,9228.096840733906,88.8,88.91,88.72,88.8,9228.0968
2011-09-28 14:30:00,88.78,89.0,88.71,88.87,12485.072196287048,88.78,89.0,88.71,88.87,12485.0722
2011-09-28 14:40:00,88.89,88.98,88.65,88.7,15416.350016284878,88.89,88.98,88.65,88.7,15416.35
2011-09-28 14:50:00,88.7,88.78,88.58,88.77,11725.111279991315,88.7,88.78,88.58,88.77,11725.1113
2011-09-28 15:00:00,88.69,88.92,88.67,88.71,20410.37889479969,88.69,88.92,88.67,88.71,20410.3789
2011-09-28 15:10:00,88.66,88.91,88.55,88.63,22038.86657257627,88.66,88.91,88.55,88.63,22038.8666
2011-09-28 15:20:00,88.62,88.71,88.48,88.55,26381.50037998045,88.62,88.71,88.48,88.55,26381.5004
2011-09-28 15:30:00,88.54,88.55,88.02,88.06,34198.241233308,88.54,88.55,88.02,88.06,34198.2412
2011-09-28 15:40:00,88.02,88.15,87.53,87.67,42340.67962219086,88.02,88.15,87.53,87.67,42340.6796
2011-09-28 15:50:00,87.67,87.79,87.5,87.54,129953.3166865704,87.67,87.79,87.5,87.54,129953.3167
2011-09-29 09:30:00,88.72,89.47,87.97,89.29,58299.85886440126,88.72,89.47,87.97,89.29,58299.8589
2011-09-29 09:40:00,89.24,89.48,88.68,89.43,69265.00922809684,89.24,89.48,88.68,89.43,69265.0092
2011-09-29 09:50:00,89.37,89.45,89.24,89.31,45380.52328737379,89.37,89.45,89.24,89.31,45380.5233
2011-09-29 10:00:00,89.37,89.42,88.42,88.53,74693.30148735209,89.37,89.42,88.42,88.53,74693.3015
2011-09-29 10:10:00,88.51,88.66,88.08,88.2,85224.18847030724,88.51,88.66,88.08,88.2,85224.1885
2011-09-29 10:20:00,88.2,88.23,87.65,87.93,71544.89197698404,88.2,88.23,87.65,87.93,71544.892
2011-09-29 10:30:00,87.92,88.43,87.76,88.38,63293.88774291608,87.92,88.43,87.76,88.38,63293.8877
2011-09-29 10:40:00,88.32,88.39,87.77,87.77,39300.83595700793,88.32,88.39,87.77,87.77,39300.836
2011-09-29 10:50:00,87.76,87.79,87.15,87.16,51351.64477255456,87.76,87.79,87.15,87.16,51351.6448
2011-09-29 11:00:00,87.15,87.7,87.15,87.7,32244.05601997612,87.15,87.7,87.15,87.7,32244.056
2011-09-29 11:10:00,87.63,87.75,87.42,87.57,12593.638041472152,87.63,87.75,87.42,87.57,12593.638
2011-09-29 11:20:00,87.57,87.73,87.39,87.7,14764.95494517425,87.57,87.73,87.39,87.7,14764.9549
2011-09-29 11:30:00,87.65,87.99,87.58,87.78,22147.43241776137,87.65,87.99,87.58,87.78,22147.4324
2011-09-29 11:40:00,87.78,87.91,87.78,87.86,17370.535229616762,87.78,87.91,87.78,87.86,17370.5352
2011-09-29 11:50:00,87.85,87.88,87.73,87.73,18673.325371838026,87.85,87.88,87.73,87.73,18673.3254
2011-09-29 12:00:00,87.73,87.82,87.51,87.51,17261.969384431657,87.73,87.82,87.51,87.51,17261.9694
2011-09-29 12:10:00,87.52,87.61,87.35,87.4,22255.99826294648,87.52,87.61,87.35,87.4,22255.9983
2011-09-29 12:20:00,87.38,87.51,87.35,87.36,18999.022907393333,87.38,87.51,87.35,87.36,18999.0229
2011-09-29 12:30:00,87.38,87.43,87.15,87.18,23667.35425035284,87.38,87.43,87.15,87.18,23667.3543
2011-09-29 12:40:00,87.23,87.39,87.15,87.32,23993.05178590816,87.23,87.39,87.15,87.32,23993.0518
2011-09-29 12:50:00,87.39,87.5,87.21,87.32,13245.033112582782,87.39,87.5,87.21,87.32,13245.0331
2011-09-29 13:00:00,87.28,87.46,87.21,87.32,17696.232765172077,87.28,87.46,87.21,87.32,17696.2328
2011-09-29 13:10:00,87.33,87.42,87.2,87.2,21387.47150146564,87.33,87.42,87.2,87.2,21387.4715
2011-09-29 13:20:00,87.15,87.27,86.8,86.8,15959.1792422104,87.15,87.27,86.8,86.8,15959.1792
2011-09-29 13:30:00,86.85,86.95,85.86,85.86,31049.831722939965,86.85,86.95,85.86,85.86,31049.8317
2011-09-29 13:40:00,85.9,85.99,85.62,85.76,38432.30919552709,85.9,85.99,85.62,85.76,38432.3092
2011-09-29 13:50:00,85.82,85.98,85.65,85.86,20193.24720442949,85.82,85.98,85.65,85.86,20193.2472
2011-09-29 14:00:00,85.86,85.95,84.97,85.1,53740.09336662686,85.86,85.95,84.97,85.1,53740.0934
2011-09-29 14:10:00,85.08,85.08,84.59,84.64,70242.10183476278,85.08,85.08,84.59,84.64,70242.1018
2011-09-29 14:20:00,84.68,85.03,84.64,85.0,63185.32189773097,84.68,85.03,84.64,85.0,63185.3219
2011-09-29 14:30:00,85.01,85.68,84.99,85.63,43643.46976441212,85.01,85.68,84.99,85.63,43643.4698
2011-09-29 14:40:00,85.61,85.71,84.99,85.05,26164.368689610248,85.61,85.71,84.99,85.05,26164.3687
2011-09-29 14:50:00,85.0,85.46,84.96,85.33,28878.51481923787,85.0,85.46,84.96,85.33,28878.5148
2011-09-29 15:00:00,85.37,85.45,85.06,85.31,40060.79687330366,85.37,85.45,85.06,85.31,40060.7969
2011-09-29 15:10:00,85.39,85.61,85.2,85.24,23558.788405167736,85.39,85.61,85.2,85.24,23558.7884
2011-09-29 15:20:00,85.24,85.79,85.2,85.71,30181.304961459125,85.24,85.79,85.2,85.71,30181.305
2011-09-29 15:30:00,85.7,86.51,85.66,86.49,56345.67365106937,85.7,86.51,85.66,86.49,56345.6737
2011-09-29 15:40:00,86.46,86.78,86.3,86.55,101726.19693844316,86.46,86.78,86.3,86.55,101726.1969
2011-09-29 15:50:00,86.51,87.01,86.51,86.91,185104.76604060363,86.51,87.01,86.51,86.91,185104.766
2011-09-30 09:30:00,86.3,86.68,84.85,86.16,58299.85886440126,86.3,86.68,84.85,86.16,58299.8589
2011-09-30 09:40:00,86.18,86.93,85.87,86.1,26707.197915535773,86.18,86.93,85.87,86.1,26707.1979
2011-09-30 09:50:00,86.12,86.64,86.03,86.38,35609.597220714364,86.12,86.64,86.03,86.38,35609.5972
2011-09-30 10:00:00,86.35,86.98,86.14,86.8,15199.218325914668,86.35,86.98,86.14,86.8,15199.2183
2011-09-30 10:10:00,86.71,86.82,86.56,86.61,9228.096840733906,86.71,86.82,86.56,86.61,9228.0968
2011-09-30 10:20:00,86.7,86.96,86.48,86.54,18999.022907393333,86.7,86.96,86.48,86.54,18999.0229
2011-09-30 10:30:00,86.54,86.54,85.93,85.95,30507.00249701444,86.54,86.54,85.93,85.95,30507.0025
2011-09-30 10:40:00,85.9,85.98,85.74,85.77,14873.520790359353,85.9,85.98,85.74,85.77,14873.5208
2011-09-30 10:50:00,85.8,86.12,85.75,85.97,29095.64650960808,85.8,86.12,85.75,85.97,29095.6465
2011-09-30 11:00:00,85.98,86.15,85.95,86.12,16936.271848876346,85.98,86.15,85.95,86.12,16936.2718
2011-09-30 11:10:00,86.12,86.16,85.96,86.01,37889.47996960156,86.12,86.16,85.96,86.01,37889.48
2011-09-30 11:20:00,85.98,86.17,85.88,85.92,36695.25567256541,85.98,86.17,85.88,85.92,36695.2557
2011-09-30 11:30:00,85.92,86.18,85.9,86.14,21170.33981109543,85.92,86.18,85.9,86.14,21170.3398
2011-09-30 11:40:00,86.18,86.41,86.08,86.23,9336.662685919013,86.18,86.41,86.08,86.23,9336.6627
2011-09-30 11:50:00,86.26,86.31,86.02,86.17,10748.018673325372,86.26,86.31,86.02,86.17,10748.0187
2011-09-30 12:00:00,86.17,86.33,86.06,86.11,14113.55987406362,86.17,86.33,86.06,86.11,14113.5599
2011-09-30 12:10:00,86.07,86.16,85.98,86.16,16176.31093258061,86.07,86.16,85.98,86.16,16176.3109
2011-09-30 12:20:00,86.16,86.21,86.01,86.1,9553.79437628922,86.16,86.21,86.01,86.1,9553.7944
2011-09-30 12:30:00,86.11,86.23,85.98,86.18,21821.73488220606,86.11,86.23,85.98,86.18,21821.7349
2011-09-30 12:40:00,86.19,86.24,85.99,85.99,15524.915861469985,86.19,86.24,85.99,85.99,15524.9159
2011-09-30 12:50:00,85.98,86.04,85.7,85.72,17370.535229616762,85.98,86.04,85.7,85.72,17370.5352
2011-09-30 13:00:00,85.71,85.75,85.48,85.63,19433.28628813376,85.71,85.75,85.48,85.63,19433.2863
2011-09-30 13:10:00,85.62,85.96,85.59,85.86,40277.92856367387,85.62,85.96,85.59,85.86,40277.9286
2011-09-30 13:20:00,85.87,86.0,85.8,85.89,19758.98382368907,85.87,86.0,85.8,85.89,19758.9838
2011-09-30 13:30:00,85.88,86.1,85.86,86.06,17044.837694061447,85.88,86.1,85.86,86.06,17044.8377
2011-09-30 13:40:00,86.06,86.21,85.79,86.21,37346.65074367605,86.06,86.21,85.79,86.21,37346.6507
2011-09-30 13:50:00,86.21,86.44,86.16,86.43,21930.300727391164,86.21,86.44,86.16,86.43,21930.3007
2011-09-30 14:00:00,86.42,86.52,86.14,86.16,40386.49440885898,86.42,86.52,86.14,86.16,40386.4944
2011-09-30 14:10:00,86.13,86.45,86.03,86.27,38323.74335034198,86.13,86.45,86.03,86.27,38323.7434
2011-09-30 14:20:00,86.26,86.35,86.06,86.17,56997.06872218,86.26,86.35,86.06,86.17,56997.0687
2011-09-30 14:30:00,86.17,86.37,86.07,86.15,40495.06025404408,86.17,86.37,86.07,86.15,40495.0603
2011-09-30 14:40:00,86.15,86.45,86.15,86.33,18999.022907393333,86.15,86.45,86.15,86.33,18999.0229
2011-09-30 14:50:00,86.33,86.57,86.2,86.39,52111.605688850286,86.33,86.57,86.2,86.39,52111.6057
2011-09-30 15:00:00,86.38,86.55,86.03,86.42,30072.73911627402,86.38,86.55,86.03,86.42,30072.7391
2011-09-30 15:10:00,86.38,86.56,86.31,86.48,29529.9098903485,86.38,86.56,86.31,86.48,29529.9099
2011-09-30 15:20:00,86.45,86.55,86.33,86.38,51785.90815329498,86.45,86.55,86.33,86.38,51785.9082
2011-09-30 15:30:00,86.37,86.44,86.07,86.16,49071.76202366736,86.37,86.44,86.07,86.16,49071.762
2011-09-30 15:40:00,86.15,86.45,85.94,86.0,80013.02790142222,86.15,86.45,85.94,86.0,80013.0279
2011-09-30 15:50:00,85.99,86.15,85.76,85.81,174573.87905764848,85.99,86.15,85.76,85.81,174573.8791
2011-10-03 09:30:00,85.25,85.96,84.31,84.63,58408.42470958637,85.25,85.96,84.31,84.63,58408.4247
2011-10-03 09:40:00,84.59,85.29,84.52,84.96,29855.60742590381,84.59,85.29,84.52,84.96,29855.6074
2011-10-03 09:50:00,84.93,85.01,83.89,84.04,33004.01693627185,84.93,85.01,83.89,84.04,33004.0169
2011-10-03 10:00:00,84.01,86.08,83.96,85.92,50700.24970144393,84.01,86.08,83.96,85.92,50700.2497
2011-10-03 10:10:00,85.92,86.21,85.76,85.83,34089.675388122894,85.92,86.21,85.76,85.83,34089.6754
2011-10-03 10:20:00,85.89,85.92,85.38,85.49,16827.70600369124,85.89,85.92,85.38,85.49,16827.706
2011-10-03 10:30:00,85.52,85.63,85.11,85.14,26164.368689610248,85.52,85.63,85.11,85.14,26164.3687
2011-10-03 10:40:00,85.08,85.2,84.71,85.02,21061.773965910324,85.08,85.2,84.71,85.02,21061.774
2011-10-03 10:50:00,85.1,85.1,84.7,84.75,19216.154597763543,85.1,85.1,84.7,84.75,19216.1546
2011-10-03 11:00:00,84.71,84.73,84.14,84.46,24101.61763109326,84.71,84.73,84.14,84.46,24101.6176
2011-10-03 11:10:00,84.44,84.74,84.39,84.49,21713.169037020954,84.44,84.74,84.39,84.49,21713.169
2011-10-03 11:20:00,84.52,84.78,84.5,84.51,31375.52925849528,84.52,84.78,84.5,84.51,31375.5293
2011-10-03 11:30:00,84.52,84.7,84.35,84.54,26381.50037998045,84.52,84.7,84.35,84.54,26381.5004
2011-10-03 11:40:00,84.56,84.58,84.11,84.14,38649.4408858973,84.56,84.58,84.11,84.14,38649.4409
2011-10-03 11:50:00,84.12,84.45,84.12,84.17,23124.52502442732,84.12,84.45,84.12,84.17,23124.525
2011-10-03 12:00:00,84.17,84.21,83.72,83.76,23124.52502442732,84.17,84.21,83.72,83.76,23124.525
2011-10-03 12:10:00,83.72,83.77,83.13,83.18,45054.82575181848,83.72,83.77,83.13,83.18,45054.8258
2011-10-03 12:20:00,83.18,83.42,83.17,83.3,57105.63456736511,83.18,83.42,83.17,83.3,57105.6346
2011-10-03 12:30:00,83.3,83.56,83.13,83.37,46791.87927478016,83.3,83.56,83.13,83.37,46791.8793
2011-10-03 12:40:00,83.34,83.41,82.88,82.9,31375.52925849528,83.34,83.41,82.88,82.9,31375.5293
2011-10-03 12:50:00,82.9,82.92,82.64,82.71,144284.00825100424,82.9,82.92,82.64,82.71,144284.0083
2011-10-03 13:00:00,82.71,82.81,82.6,82.74,37455.21658886115,82.71,82.81,82.6,82.74,37455.2166
2011-10-03 13:10:00,82.71,82.74,82.03,82.28,75344.6965584627,82.71,82.74,82.03,82.28,75344.6966
2011-10-03 13:20:00,82.34,82.61,82.34,82.5,69699.27260883726,82.34,82.61,82.34,82.5,69699.2726
2011-10-03 13:30:00,82.52,82.61,81.77,81.91,53414.395831071546,82.52,82.61,81.77,81.91,53414.3958
2011-10-03 13:40:00,81.92,82.15,81.89,81.92,44186.29899033765,81.92,82.15,81.89,81.92,44186.299
2011-10-03 13:50:00,81.9,82.21,81.65,82.21,40820.7577895994,81.9,82.21,81.65,82.21,40820.7578
2011-10-03 14:00:00,82.21,82.71,82.16,82.6,44946.25990663337,82.21,82.71,82.16,82.6,44946.2599
2011-10-03 14:10:00,82.59,82.6,82.2,82.32,32786.88524590164,82.59,82.6,82.2,82.32,32786.8852
2011-10-03 14:20:00,82.27,82.36,82.16,82.16,35283.89968515905,82.27,82.36,82.16,82.16,35283.8997
2011-10-03 14:30:00,82.19,82.31,82.05,82.17,36478.1239821952,82.19,82.31,82.05,82.17,36478.124
2011-10-03 14:40:00,82.17,82.36,81.97,82.25,49288.89371403757,82.17,82.36,81.97,82.25,49288.8937
2011-10-03 14:50:00,82.28,82.38,82.14,82.38,40060.79687330366,82.28,82.38,82.14,82.38,40060.7969
2011-10-03 15:00:00,82.41,82.52,82.25,82.25,53414.395831071546,82.41,82.52,82.25,82.25,53414.3958
2011-10-03 15:10:00,82.26,82.38,82.22,82.33,61882.53175550972,82.26,82.38,82.22,82.33,61882.5318
2011-10-03 15:20:00,82.33,82.33,81.91,81.97,76538.92085549886,82.33,82.33,81.91,81.97,76538.9209
2011-10-03 15:30:00,81.99,82.38,81.9,82.34,92823.79763326458,81.99,82.38,81.9,82.34,92823.7976
2011-10-03 15:40:00,82.34,82.86,82.14,82.83,113885.5715991749,82.34,82.86,82.14,82.83,113885.5716
2011-10-03 15:50:00,82.78,82.9,81.87,81.94,293996.30876126373,82.78,82.9,81.87,81.94,293996.3088
2011-10-04 09:30:00,81.61,82.01,81.28,81.95,87286.93952882424,81.61,82.01,81.28,81.95,87286.9395
2011-10-04 09:40:00,81.93,82.31,81.87,82.08,46140.484203669526,81.93,82.31,81.87,82.08,46140.4842
2011-10-04 09:50:00,82.1,82.13,80.8,81.36,81098.68635327327,82.1,82.13,80.8,81.36,81098.6864
2011-10-04 10:00:00,81.34,82.25,81.28,82.25,64053.84865921181,81.34,82.25,81.28,82.25,64053.8487
2011-10-04 10:10:00,82.25,83.42,82.25,83.35,123873.62935620456,82.25,83.42,82.25,83.35,123873.6294
2011-10-04 10:20:00,83.35,83.41,82.71,82.88,100857.67017696232,83.35,83.41,82.71,82.88,100857.6702
2011-10-04 10:30:00,82.87,83.2,82.79,82.87,53414.395831071546,82.87,83.2,82.79,82.87,53414.3958
2011-10-04 10:40:00,82.91,83.28,82.87,83.25,39952.23102811856,82.91,83.28,82.87,83.25,39952.231
2011-10-04 10:50:00,83.27,83.68,83.25,83.68,59928.34654217783,83.27,83.68,83.25,83.68,59928.3465
2011-10-04 11:00:00,83.72,84.12,83.45,84.12,69699.27260883726,83.72,84.12,83.45,84.12,69699.2726
2011-10-04 11:10:00,84.07,84.33,83.41,83.51,34849.63630441863,84.07,84.33,83.41,83.51,34849.6363
2011-10-04 11:20:00,83.49,83.53,82.79,82.88,50265.98632070351,83.49,83.53,82.79,82.88,50265.9863
2011-10-04 11:30:00,82.89,82.9,82.41,82.53,60036.912387362936,82.89,82.9,82.41,82.53,60036.9124
2011-10-04 11:40:00,82.52,82.76,82.39,82.56,39843.66518293345,82.52,82.76,82.39,82.56,39843.6652
2011-10-04 11:50:00,82.61,82.8,82.22,82.28,42774.94300293128,82.61,82.8,82.22,82.28,42774.943
2011-10-04 12:00:00,82.36,83.14,82.36,83.14,34632.50461404842,82.36,83.14,82.36,83.14,34632.5046
2011-10-04 12:10:00,83.14,83.16,82.83,82.9,26381.50037998045,83.14,83.16,82.83,82.9,26381.5004
2011-10-04 12:20:00,82.89,83.01,82.38,82.38,28009.98805775703,82.89,83.01,82.38,82.38,28009.9881
2011-10-04 12:30:00,82.36,82.55,82.27,82.43,38215.17750515688,82.36,82.55,82.27,82.43,38215.1775
2011-10-04 12:40:00,82.44,82.52,82.36,82.46,23775.920095537946,82.44,82.52,82.36,82.46,23775.9201
2011-10-04 12:50:00,82.45,82.48,82.13,82.25,17913.364455542287,82.45,82.48,82.13,82.25,17913.3645
2011-10-04 13:00:00,82.17,82.37,81.91,82.33,18781.891217023127,82.17,82.37,81.91,82.33,18781.8912
2011-10-04 13:10:00,82.33,82.34,81.78,81.86,34198.241233308,82.33,82.34,81.78,81.86,34198.2412
2011-10-04 13:20:00,81.89,82.02,81.7,81.85,32569.75355553143,81.89,82.02,81.7,81.85,32569.7536
2011-10-04 13:30:00,81.85,81.86,81.38,81.43,22690.261643686896,81.85,81.86,81.38,81.43,22690.2616
2011-10-04 13:40:00,81.49,81.78,81.25,81.78,22364.564108131584,81.49,81.78,81.25,81.78,22364.5641
2011-10-04 13:50:00,81.83,82.01,81.76,81.89,43860.60145478233,81.83,82.01,81.76,81.89,43860.6015
2011-10-04 14:00:00,81.89,82.21,81.84,81.87,24210.18347627836,81.89,82.21,81.84,81.87,24210.1835
2011-10-04 14:10:00,81.9,81.92,81.48,81.58,41797.85039626533,81.9,81.92,81.48,81.58,41797.8504
2011-10-04 14:20:00,81.55,81.68,81.33,81.56,34089.675388122894,81.55,81.68,81.33,81.56,34089.6754
2011-10-04 14:30:00,81.61,81.91,81.56,81.87,24970.144392574097,81.61,81.91,81.56,81.87,24970.1444
2011-10-04 14:40:00,81.87,81.91,81.49,81.62,29312.77819997829,81.87,81.91,81.49,81.62,29312.7782
2011-10-04 14:50:00,81.62,81.63,81.24,81.37,25187.276082944307,81.62,81.63,81.24,81.37,25187.2761
2011-10-04 15:00:00,81.39,81.62,81.07,81.08,29638.4757355336,81.39,81.62,81.07,81.08,29638.4757
2011-10-04 15:10:00,81.07,81.33,80.92,81.29,48528.93279774183,81.07,81.33,80.92,81.29,48528.9328
2011-10-04 15:20:00,81.31,82.05,81.28,81.9,54282.92259255239,81.31,82.05,81.28,81.9,54282.9226
2011-10-04 15:30:00,81.91,82.44,81.85,82.33,77081.75008142438,81.91,82.44,81.85,82.33,77081.7501
2011-10-04 15:40:00,82.32,83.52,82.17,83.47,106394.52828140269,82.32,83.52,82.17,83.47,106394.5283
2011-10-04 15:50:00,83.48,84.69,83.48,84.59,418087.0698078385,83.48,84.69,83.48,84.59,418087.0698
2011-10-05 09:30:00,85.25,87.16,84.91,85.98,227011.18228205407,85.25,87.16,84.91,85.98,227011.1823
2011-10-05 09:40:00,86.02,86.51,85.75,86.41,135490.17479101077,86.02,86.51,85.75,86.41,135490.1748
2011-10-05 09:50:00,86.36,87.03,86.36,86.45,76430.35501031375,86.36,87.03,86.36,86.45,76430.355
2011-10-05 10:00:00,86.48,87.48,86.42,86.68,113451.30821843448,86.48,87.48,86.42,86.68,113451.3082
2011-10-05 10:10:00,86.67,87.28,86.57,87.07,61339.7025295842,86.67,87.28,86.57,87.07,61339.7025
2011-10-05 10:20:00,87.07,87.89,86.98,87.04,132776.02866138314,87.07,87.89,86.98,87.04,132776.0287
2011-10-05 10:30:00,87.04,87.22,86.43,86.5,63293.88774291608,87.04,87.22,86.43,86.5,63293.8877
2011-10-05 10:40:00,86.5,86.99,86.48,86.77,63945.28281402671,86.5,86.99,86.48,86.77,63945.2828
2011-10-05 10:50:00,86.78,87.1,86.6,86.95,32569.75355553143,86.78,87.1,86.6,86.95,32569.7536
2011-10-05 11:00:00,86.98,87.19,86.85,87.01,35392.465530344154,86.98,87.19,86.85,87.01,35392.4655
2011-10-05 11:10:00,87.06,87.26,86.62,86.74,30072.73911627402,87.06,87.26,86.62,86.74,30072.7391
2011-10-05 11:20:00,86.81,87.2,86.68,87.03,38866.57257626751,86.81,87.2,86.68,87.03,38866.5726
2011-10-05 11:30:00,86.99,87.27,86.96,87.24,24970.144392574097,86.99,87.27,86.96,87.24,24970.1444
2011-10-05 11:40:00,87.26,87.28,86.96,87.13,46249.05004885463,87.26,87.28,86.96,87.13,46249.05
2011-10-05 11:50:00,87.12,87.13,86.89,86.96,26272.93453479536,87.12,87.13,86.89,86.96,26272.9345
2011-10-05 12:00:00,86.99,87.23,86.94,87.06,48746.06448811204,86.99,87.23,86.94,87.06,48746.0645
2011-10-05 12:10:00,87.08,87.18,86.88,86.91,33221.14862664206,87.08,87.18,86.88,86.91,33221.1486
2011-10-05 12:20:00,86.9,87.01,86.7,86.78,25621.539463684727,86.9,87.01,86.7,86.78,25621.5395
2011-10-05 12:30:00,86.76,87.23,86.69,87.15,38215.17750515688,86.76,87.23,86.69,87.15,38215.1775
2011-10-05 12:40:00,87.12,87.6,87.04,87.58,56237.10780588427,87.12,87.6,87.04,87.58,56237.1078
2011-10-05 12:50:00,87.55,87.72,87.52,87.7,33655.41200738248,87.55,87.72,87.52,87.7,33655.412
2011-10-05 13:00:00,87.68,88.13,87.63,88.09,43969.16729996744,87.68,88.13,87.63,88.09,43969.1673
2011-10-05 13:10:00,88.12,88.13,87.59,88.05,53522.96167625665,88.12,88.13,87.59,88.05,53522.9617
2011-10-05 13:20:00,88.04,88.5,88.0,88.18,72739.1162740202,88.04,88.5,88.0,88.18,72739.1163
2011-10-05 13:30:00,88.18,88.63,88.15,88.53,216480.2952990989,88.18,88.63,88.15,88.53,216480.2953
2011-10-05 13:40:00,88.54,89.06,88.5,89.06,53414.395831071546,88.54,89.06,88.5,89.06,53414.3958
2011-10-05 13:50:00,89.1,89.48,89.0,89.11,72847.6821192053,89.1,89.48,89.0,89.11,72847.6821
2011-10-05 14:00:00,89.11,89.34,89.03,89.25,63728.1511236565,89.11,89.34,89.03,89.25,63728.1511
2011-10-05 14:10:00,89.25,89.44,89.05,89.05,119313.86385843014,89.25,89.44,89.05,89.05,119313.8639
2011-10-05 14:20:00,89.09,89.21,88.9,89.21,75670.39409401802,89.09,89.21,88.9,89.21,75670.3941
2011-10-05 14:30:00,89.2,89.25,88.89,89.19,144609.70578655956,89.2,89.25,88.89,89.19,144609.7058
2011-10-05 14:40:00,89.2,89.82,89.15,89.8,76647.48670068396,89.2,89.82,89.15,89.8,76647.4867
2011-10-05 14:50:00,89.77,90.17,89.77,90.01,91303.87580067312,89.77,90.17,89.77,90.01,91303.8758
2011-10-05 15:00:00,90.02,90.09,89.79,90.07,218325.9146672457,90.02,90.09,89.79,90.07,218325.9147
2011-10-05 15:10:00,90.04,90.12,89.6,89.8,241993.26891759853,90.04,90.12,89.6,89.8,241993.2689
2011-10-05 15:20:00,89.77,90.15,89.64,90.09,349799.1531864076,89.77,90.15,89.64,90.09,349799.1532
2011-10-05 15:30:00,90.08,90.68,90.04,90.43,186624.6878731951,90.08,90.68,90.04,90.43,186624.6879
2011-10-05 15:40:00,90.44,90.49,90.26,90.35,197481.2723917056,90.44,90.49,90.26,90.35,197481.2724
2011-10-05 15:50:00,90.35,90.96,90.31,90.88,328520.24753012706,90.35,90.96,90.31,90.88,328520.2475
2011-10-06 09:30:00,90.51,90.51,89.56,90.34,79144.50113994138,90.51,90.51,89.56,90.34,79144.5011
2011-10-06 09:40:00,90.35,91.58,90.18,91.16,151666.48572359135,90.35,91.58,90.18,91.16,151666.4857
2011-10-06 09:50:00,91.19,91.19,90.09,90.69,76864.61839105417,91.19,91.19,90.09,90.69,76864.6184
2011-10-06 10:00:00,90.71,90.79,90.22,90.52,122136.57583324288,90.71,90.79,90.22,90.52,122136.5758
2011-10-06 10:10:00,90.53,90.55,90.18,90.55,80664.42297253285,90.53,90.55,90.18,90.55,80664.423
2011-10-06 10:20:00,90.58,90.59,89.67,89.74,41689.28455108023,90.58,90.59,89.67,89.74,41689.2846
2011-10-06 10:30:00,89.76,90.37,89.65,90.36,34958.202149603734,89.76,90.37,89.65,90.36,34958.2021
2011-10-06 10:40:00,90.31,90.99,90.28,90.82,63185.32189773097,90.31,90.99,90.28,90.82,63185.3219
2011-10-06 10:50:00,90.75,90.97,90.54,90.7,42557.81131256107,90.75,90.97,90.54,90.7,42557.8113
2011-10-06 11:00:00,90.67,90.71,90.29,90.7,31049.831722939965,90.67,90.71,90.29,90.7,31049.8317
2011-10-06 11:10:00,90.7,91.33,90.69,91.16,135707.30648138098,90.7,91.33,90.69,91.16,135707.3065
2011-10-06 11:20:00,91.16,91.58,91.14,91.54,82510.04234067962,91.16,91.58,91.14,91.54,82510.0423
2011-10-06 11:30:00,91.54,92.11,91.14,92.1,63402.45358810118,91.54,92.11,91.14,92.1,63402.4536
2011-10-06 11:40:00,92.07,92.07,91.19,91.23,41689.28455108023,92.07,92.07,91.19,91.23,41689.2846
2011-10-06 11:50:00,91.25,91.89,91.22,91.8,50157.4204755184,91.25,91.89,91.22,91.8,50157.4205
2011-10-06 12:00:00,91.79,91.83,91.5,91.5,40386.49440885898,91.79,91.83,91.5,91.5,40386.4944
2011-10-06 12:10:00,91.45,92.11,91.36,91.92,78275.97437846054,91.45,92.11,91.36,91.92,78275.9744
2011-10-06 12:20:00,91.94,92.01,91.35,91.39,37346.65074367605,91.94,92.01,91.35,91.39,37346.6507
2011-10-06 12:30:00,91.35,91.58,91.3,91.58,34632.50461404842,91.35,91.58,91.3,91.58,34632.5046
2011-10-06 12:40:00,91.58,91.79,91.42,91.73,24644.446857018786,91.58,91.79,91.42,91.73,24644.4469
2011-10-06 12:50:00,91.76,91.76,91.5,91.61,19324.72044294865,91.76,91.76,91.5,91.61,19324.7204
2011-10-06 13:00:00,91.54,91.91,91.48,91.85,37346.65074367605,91.54,91.91,91.48,91.85,37346.6507
2011-10-06 13:10:00,91.85,91.89,91.47,91.47,30615.568342199545,91.85,91.89,91.47,91.47,30615.5683
2011-10-06 13:20:00,91.54,91.54,91.27,91.27,30072.73911627402,91.54,91.54,91.27,91.27,30072.7391
2011-10-06 13:30:00,91.28,91.46,91.22,91.23,30398.43665182933,91.28,91.46,91.22,91.23,30398.4367
2011-10-06 13:40:00,91.23,91.6,91.23,91.58,20736.07643035501,91.23,91.6,91.23,91.58,20736.0764
2011-10-06 13:50:00,91.58,91.58,91.28,91.45,24318.749321463467,91.58,91.58,91.28,91.45,24318.7493
2011-10-06 14:00:00,91.45,91.6,91.32,91.48,50917.38139181414,91.45,91.6,91.32,91.48,50917.3814
2011-10-06 14:10:00,91.48,91.56,91.32,91.45,43100.640538486594,91.48,91.56,91.32,91.45,43100.6405
2011-10-06 14:20:00,91.4,91.5,91.35,91.37,38323.74335034198,91.4,91.5,91.35,91.37,38323.7434
2011-10-06 14:30:00,91.39,91.42,90.93,91.02,59385.51731625231,91.39,91.42,90.93,91.02,59385.5173
2011-10-06 14:40:00,91.03,91.25,90.99,91.16,43317.7722288568,91.03,91.25,90.99,91.16,43317.7722
2011-10-06 14:50:00,91.18,91.31,91.06,91.19,90326.78319400716,91.18,91.31,91.06,91.19,90326.7832
2011-10-06 15:00:00,91.2,91.31,91.04,91.23,56237.10780588427,91.2,91.31,91.04,91.23,56237.1078
2011-10-06 15:10:00,91.23,91.3,90.91,91.0,60254.044077733146,91.23,91.3,90.91,91.0,60254.0441
2011-10-06 15:20:00,91.01,91.26,90.91,91.12,107914.45011399414,91.01,91.26,90.91,91.12,107914.4501
2011-10-06 15:30:00,91.1,91.42,91.08,91.18,80772.98881771795,91.1,91.42,91.08,91.18,80772.9888
2011-10-06 15:40:00,91.13,91.86,91.12,91.7,185756.16111171423,91.13,91.86,91.12,91.7,185756.1611
2011-10-06 15:50:00,91.63,91.69,91.38,91.59,371295.1905330583,91.63,91.69,91.38,91.59,371295.1905
2011-10-07 09:30:00,92.04,92.09,90.94,91.02,58408.42470958637,92.04,92.09,90.94,91.02,58408.4247
2011-10-07 09:40:00,91.02,91.08,90.49,90.55,35392.465530344154,91.02,91.08,90.49,90.55,35392.4655
2011-10-07 09:50:00,90.58,91.37,90.58,91.14,61773.965910324616,90.58,91.37,90.58,91.14,61773.9659
2011-10-07 10:00:00,91.1,91.23,90.55,90.89,68287.9166214309,91.1,91.23,90.55,90.89,68287.9166
2011-10-07 10:10:00,90.91,91.5,90.83,91.12,84898.49093475193,90.91,91.5,90.83,91.12,84898.4909
2011-10-07 10:20:00,91.12,91.12,90.66,91.0,44620.562371078064,91.12,91.12,90.66,91.0,44620.5624
2011-10-07 10:30:00,91.0,91.22,90.72,91.06,68722.18000217131,91.0,91.22,90.72,91.06,68722.18
2011-10-07 10:40:00,91.06,91.36,90.96,91.23,43643.46976441212,91.06,91.36,90.96,91.23,43643.4698
2011-10-07 10:50:00,91.26,91.39,91.03,91.07,20627.510585169905,91.26,91.39,91.03,91.07,20627.5106
2011-10-07 11:00:00,91.05,92.05,90.97,92.04,46683.31342959505,91.05,92.05,90.97,92.04,46683.3134
2011-10-07 11:10:00,92.04,92.04,91.77,91.83,35826.728911084574,92.04,92.04,91.77,91.83,35826.7289
2011-10-07 11:20:00,91.83,91.92,91.42,91.92,21930.300727391164,91.83,91.92,91.42,91.92,21930.3007
2011-10-07 11:30:00,91.88,92.11,91.77,92.09,29312.77819997829,91.88,92.11,91.77,92.09,29312.7782
2011-10-07 11:40:00,92.09,92.3,92.04,92.11,97926.3923569645,92.09,92.3,92.04,92.11,97926.3924
2011-10-07 11:50:00,92.14,92.21,92.04,92.15,51351.64477255456,92.14,92.21,92.04,92.15,51351.6448
2011-10-07 12:00:00,92.14,92.24,91.79,92.17,80664.42297253285,92.14,92.24,91.79,92.17,80664.423
2011-10-07 12:10:00,92.16,92.2,91.66,91.69,31701.22679405059,92.16,92.2,91.66,91.69,31701.2268
2011-10-07 12:20:00,91.68,92.05,91.48,92.05,27358.592986646403,91.68,92.05,91.48,92.05,27358.593
2011-10-07 12:30:00,92.01,92.11,91.78,91.94,23558.788405167736,92.01,92.11,91.78,91.94,23558.7884
2011-10-07 12:40:00,91.97,92.15,91.85,92.1,41255.02117033981,91.97,92.15,91.85,92.1,41255.0212
2011-10-07 12:50:00,92.05,92.17,91.88,92.01,20193.24720442949,92.05,92.17,91.88,92.01,20193.2472
2011-10-07 13:00:00,92.05,92.17,91.79,91.92,19976.11551405928,92.05,92.17,91.79,91.92,19976.1155
2011-10-07 13:10:00,91.94,92.14,91.88,91.89,25730.10530886983,91.94,92.14,91.88,91.89,25730.1053
2011-10-07 13:20:00,91.91,92.04,91.67,91.67,34306.807078493104,91.91,92.04,91.67,91.67,34306.8071
2011-10-07 13:30:00,91.7,91.75,91.5,91.75,27358.592986646403,91.7,91.75,91.5,91.75,27358.593
2011-10-07 13:40:00,91.75,91.93,91.67,91.7,35826.728911084574,91.75,91.93,91.67,91.7,35826.7289
2011-10-07 13:50:00,91.7,91.93,91.66,91.86,14873.520790359353,91.7,91.93,91.66,91.86,14873.5208
2011-10-07 14:00:00,91.86,91.93,91.62,91.75,15633.481706655088,91.86,91.93,91.62,91.75,15633.4817
2011-10-07 14:10:00,91.76,91.88,91.53,91.84,63728.1511236565,91.76,91.88,91.53,91.84,63728.1511
2011-10-07 14:20:00,91.92,92.13,91.82,91.82,26055.802844425143,91.92,92.13,91.82,91.82,26055.8028
2011-10-07 14:30:00,91.82,92.15,91.82,92.1,40929.3236347845,91.82,92.15,91.82,92.1,40929.3236
2011-10-07 14:40:00,92.11,92.2,92.02,92.12,65790.9021821735,92.11,92.2,92.02,92.12,65790.9022
2011-10-07 14:50:00,92.17,92.21,91.94,92.01,116274.0201932472,92.17,92.21,91.94,92.01,116274.0202
2011-10-07 15:00:00,91.99,92.19,91.94,92.18,33872.54369775269,91.99,92.19,91.94,92.18,33872.5437
2011-10-07 15:10:00,92.13,92.28,92.03,92.22,41363.587015524914,92.13,92.28,92.03,92.22,41363.587
2011-10-07 15:20:00,92.25,92.77,92.25,92.72,67853.65324069049,92.25,92.77,92.25,92.72,67853.6532
2011-10-07 15:30:00,92.75,92.82,92.46,92.5,41797.85039626533,92.75,92.82,92.46,92.5,41797.8504
2011-10-07 15:40:00,92.51,92.55,92.2,92.48,95429.3779177071,92.51,92.55,92.2,92.48,95429.3779
2011-10-07 15:50:00,92.49,92.52,92.1,92.12,292150.6893931169,92.49,92.52,92.1,92.12,292150.6894
2011-10-10 09:30:00,93.06,93.22,92.25,92.67,45706.22082292911,93.06,93.22,92.25,92.67,45706.2208
2011-10-10 09:40:00,92.67,92.95,92.48,92.56,28878.51481923787,92.67,92.95,92.48,92.56,28878.5148
2011-10-10 09:50:00,92.58,92.97,92.2,92.52,40820.7577895994,92.58,92.97,92.2,92.52,40820.7578
2011-10-10 10:00:00,92.52,92.64,92.3,92.52,26598.632070350668,92.52,92.64,92.3,92.52,26598.6321
2011-10-10 10:10:00,92.55,93.03,92.55,92.98,29638.4757355336,92.55,93.03,92.55,92.98,29638.4757
2011-10-10 10:20:00,92.99,93.12,92.67,92.87,40712.19194441429,92.99,93.12,92.67,92.87,40712.1919
2011-10-10 10:30:00,92.91,93.1,92.8,92.86,30181.304961459125,92.91,93.1,92.8,92.86,30181.305
2011-10-10 10:40:00,92.89,93.1,92.82,92.92,30181.304961459125,92.89,93.1,92.82,92.92,30181.305
2011-10-10 10:50:00,92.9,93.17,92.89,93.15,26055.802844425143,92.9,93.17,92.89,93.15,26055.8028
2011-10-10 11:00:00,93.1,93.12,92.92,93.04,113451.30821843448,93.1,93.12,92.92,93.04,113451.3082
2011-10-10 11:10:00,93.03,93.13,93.0,93.01,34849.63630441863,93.03,93.13,93.0,93.01,34849.6363
2011-10-10 11:20:00,93.01,93.01,92.86,92.98,13462.164802952992,93.01,93.01,92.86,92.98,13462.1648
2011-10-10 11:30:00,92.96,92.98,92.41,92.42,57214.20041255021,92.96,92.98,92.41,92.42,57214.2004
2011-10-10 11:40:00,92.4,92.64,92.37,92.39,26490.066225165563,92.4,92.64,92.37,92.39,26490.0662
2011-10-10 11:50:00,92.4,92.63,92.39,92.62,10096.623602214744,92.4,92.63,92.39,92.62,10096.6236
2011-10-10 12:00:00,92.62,92.66,92.39,92.49,18999.022907393333,92.62,92.66,92.39,92.49,18999.0229
2011-10-10 12:10:00,92.49,92.64,92.49,92.5,10748.018673325372,92.49,92.64,92.49,92.5,10748.0187
2011-10-10 12:20:00,92.47,92.54,92.39,92.43,14113.55987406362,92.47,92.54,92.39,92.43,14113.5599
2011-10-10 12:30:00,92.43,92.49,92.39,92.41,15307.784171099773,92.43,92.49,92.39,92.41,15307.7842
2011-10-10 12:40:00,92.45,92.66,92.36,92.4,18021.930300727392,92.45,92.66,92.36,92.4,18021.9303
2011-10-10 12:50:00,92.41,92.84,92.4,92.84,15090.652480729565,92.41,92.84,92.4,92.84,15090.6525
2011-10-10 13:00:00,92.81,92.92,92.68,92.74,20518.944739984803,92.81,92.92,92.68,92.74,20518.9447
2011-10-10 13:10:00,92.72,92.77,92.67,92.77,27032.895451091088,92.72,92.77,92.67,92.77,27032.8955
2011-10-10 13:20:00,92.77,92.8,92.64,92.64,28335.685593312344,92.77,92.8,92.64,92.64,28335.6856
2011-10-10 13:30:00,92.65,92.8,92.65,92.77,21061.773965910324,92.65,92.8,92.65,92.77,21061.774
2011-10-10 13:40:00,92.79,92.8,92.66,92.76,16610.57431332103,92.79,92.8,92.66,92.76,16610.5743
2011-10-10 13:50:00,92.78,92.8,92.67,92.75,24210.18347627836,92.78,92.8,92.67,92.75,24210.1835
2011-10-10 14:00:00,92.74,92.8,92.67,92.67,23775.920095537946,92.74,92.8,92.67,92.67,23775.9201
2011-10-10 14:10:00,92.71,92.79,92.56,92.68,17913.364455542287,92.71,92.79,92.56,92.68,17913.3645
2011-10-10 14:20:00,92.67,92.75,92.66,92.69,24753.012702203887,92.67,92.75,92.66,92.69,24753.0127
2011-10-10 14:30:00,92.69,92.71,92.4,92.4,32461.187710346327,92.69,92.71,92.4,92.4,32461.1877
2011-10-10 14:40:00,92.39,92.49,92.35,92.37,23558.788405167736,92.39,92.49,92.35,92.37,23558.7884
2011-10-10 14:50:00,92.36,92.44,92.29,92.29,27032.895451091088,92.36,92.44,92.29,92.29,27032.8955
2011-10-10 15:00:00,92.28,92.39,92.27,92.38,35826.728911084574,92.28,92.39,92.27,92.38,35826.7289
2011-10-10 15:10:00,92.36,92.4,92.06,92.19,44729.12821626317,92.36,92.4,92.06,92.19,44729.1282
2011-10-10 15:20:00,92.19,92.21,92.06,92.11,37889.47996960156,92.19,92.21,92.06,92.11,37889.48
2011-10-10 15:30:00,92.11,92.23,92.08,92.16,111497.1230051026,92.11,92.23,92.08,92.16,111497.123
2011-10-10 15:40:00,92.17,92.25,92.09,92.22,74910.4331777223,92.17,92.25,92.09,92.22,74910.4332
2011-10-10 15:50:00,92.22,92.8,92.22,92.73,345890.7827597438,92.22,92.8,92.22,92.73,345890.7828
2011-10-11 09:30:00,92.57,92.57,91.87,92.22,32786.88524590164,92.57,92.57,91.87,92.22,32786.8852
2011-10-11 09:40:00,92.23,92.39,91.67,92.09,50917.38139181414,92.23,92.39,91.67,92.09,50917.3814
2011-10-11 09:50:00,92.05,92.1,91.62,91.77,49288.89371403757,92.05,92.1,91.62,91.77,49288.8937
2011-10-11 10:00:00,91.65,91.71,91.38,91.7,18456.19368146781,91.65,91.71,91.38,91.7,18456.1937
2011-10-11 10:10:00,91.75,92.25,91.67,92.13,27358.592986646403,91.75,92.25,91.67,92.13,27358.593
2011-10-11 10:20:00,92.12,92.34,92.09,92.13,60796.87330365867,92.12,92.34,92.09,92.13,60796.8733
2011-10-11 10:30:00,92.15,92.29,92.05,92.17,65899.4680273586,92.15,92.29,92.05,92.17,65899.468
2011-10-11 10:40:00,92.17,92.23,92.03,92.11,39083.70426663772,92.17,92.23,92.03,92.11,39083.7043
2011-10-11 10:50:00,92.11,92.17,91.72,91.75,13027.901422212572,92.11,92.17,91.72,91.75,13027.9014
2011-10-11 11:00:00,91.79,92.08,91.79,92.07,13245.033112582782,91.79,92.08,91.79,92.07,13245.0331
2011-10-11 11:10:00,92.06,92.16,91.81,92.14,39083.70426663772,92.06,92.16,91.81,92.14,39083.7043
2011-10-11 11:20:00,92.15,92.19,91.88,91.88,27032.895451091088,92.15,92.19,91.88,91.88,27032.8955
2011-10-11 11:30:00,91.89,92.14,91.88,91.88,26164.368689610248,91.89,92.14,91.88,91.88,26164.3687
2011-10-11 11:40:00,91.84,92.11,91.82,91.91,11833.67712517642,91.84,92.11,91.82,91.91,11833.6771
2011-10-11 11:50:00,91.96,92.16,91.91,92.0,11399.413744436,91.96,92.16,91.91,92.0,11399.4137
2011-10-11 12:00:00,91.97,92.14,91.8,91.93,7273.91162740202,91.97,92.14,91.8,91.93,7273.9116
2011-10-11 12:10:00,91.93,91.97,91.82,91.93,11290.847899250895,91.93,91.97,91.82,91.93,11290.8479
2011-10-11 12:20:00,91.88,92.17,91.7,92.17,25187.276082944307,91.88,92.17,91.7,92.17,25187.2761
2011-10-11 12:30:00,92.17,92.2,91.78,91.81,30398.43665182933,92.17,92.2,91.78,91.81,30398.4367
2011-10-11 12:40:00,91.81,91.84,91.65,91.65,25621.539463684727,91.81,91.84,91.65,91.65,25621.5395
2011-10-11 12:50:00,91.7,92.06,91.55,92.06,30615.568342199545,91.7,92.06,91.55,92.06,30615.5683
2011-10-11 13:00:00,92.05,92.11,91.76,91.89,15959.1792422104,92.05,92.11,91.76,91.89,15959.1792
2011-10-11 13:10:00,91.92,91.92,91.67,91.84,22581.69579850179,91.92,91.92,91.67,91.84,22581.6958
2011-10-11 13:20:00,91.9,92.09,91.87,92.09,23124.52502442732,91.9,92.09,91.87,92.09,23124.525
2011-10-11 13:30:00,92.08,92.1,91.95,92.06,12485.072196287048,92.08,92.1,91.95,92.06,12485.0722
2011-10-11 13:40:00,92.08,92.11,91.96,92.07,21930.300727391164,92.08,92.11,91.96,92.07,21930.3007
2011-10-11 13:50:00,92.1,92.3,92.09,92.14,23775.920095537946,92.1,92.3,92.09,92.14,23775.9201
2011-10-11 14:00:00,92.17,92.17,91.89,91.94,15199.218325914668,92.17,92.17,91.89,91.94,15199.2183
2011-10-11 14:10:00,91.93,92.11,91.86,91.95,19541.85213331886,91.93,92.11,91.86,91.95,19541.8521
2011-10-11 14:20:00,92.02,92.11,91.53,91.53,30289.87080664423,92.02,92.11,91.53,91.53,30289.8708
2011-10-11 14:30:00,91.56,91.69,91.5,91.57,14764.95494517425,91.56,91.69,91.5,91.57,14764.9549
2011-10-11 14:40:00,91.54,91.57,91.18,91.18,30289.87080664423,91.54,91.57,91.18,91.18,30289.8708
2011-10-11 14:50:00,91.19,91.24,91.02,91.19,44729.12821626317,91.19,91.24,91.02,91.19,44729.1282
2011-10-11 15:00:00,91.22,91.78,91.22,91.71,18456.19368146781,91.22,91.78,91.22,91.71,18456.1937
2011-10-11 15:10:00,91.7,91.77,91.56,91.56,22364.564108131584,91.7,91.77,91.56,91.56,22364.5641
2011-10-11 15:20:00,91.56,91.7,91.34,91.35,27032.895451091088,91.56,91.7,91.34,91.35,27032.8955
2011-10-11 15:30:00,91.37,91.69,91.28,91.35,49071.76202366736,91.37,91.69,91.28,91.35,49071.762
2011-10-11 15:40:00,91.44,91.58,90.91,91.35,100640.53848659212,91.44,91.58,90.91,91.35,100640.5385
2011-10-11 15:50:00,91.35,91.41,90.81,91.12,218108.7829768755,91.35,91.41,90.81,91.12,218108.783
2011-10-12 09:30:00,91.29,91.72,90.77,91.19,69047.87753772663,91.29,91.72,90.77,91.19,69047.8775
2011-10-12 09:40:00,91.15,91.59,90.99,91.29,38432.30919552709,91.15,91.59,90.99,91.29,38432.3092
2011-10-12 09:50:00,91.29,92.4,91.29,92.4,48528.93279774183,91.29,92.4,91.29,92.4,48528.9328
2011-10-12 10:00:00,92.4,92.4,91.89,92.15,40169.36271848877,92.4,92.4,91.89,92.15,40169.3627
2011-10-12 10:10:00,92.18,92.7,92.1,92.6,21387.47150146564,92.18,92.7,92.1,92.6,21387.4715
2011-10-12 10:20:00,92.64,93.1,92.62,92.92,111497.1230051026,92.64,93.1,92.62,92.92,111497.123
2011-10-12 10:30:00,92.92,93.22,92.78,93.19,65248.07295624797,92.92,93.22,92.78,93.19,65248.073
2011-10-12 10:40:00,93.19,93.22,92.94,93.02,39517.96764737814,93.19,93.22,92.94,93.02,39517.9676
2011-10-12 10:50:00,93.02,93.1,92.75,92.98,57974.16132884595,93.02,93.1,92.75,92.98,57974.1613
2011-10-12 11:00:00,92.99,93.01,92.84,92.93,54500.0542829226,92.99,93.01,92.84,92.93,54500.0543
2011-10-12 11:10:00,92.96,92.99,92.76,92.87,34089.675388122894,92.96,92.99,92.76,92.87,34089.6754
2011-10-12 11:20:00,92.86,93.01,92.82,92.95,39735.09933774835,92.86,93.01,92.82,92.95,39735.0993
2011-10-12 11:30:00,92.95,92.95,92.31,92.33,49180.32786885246,92.95,92.95,92.31,92.33,49180.3279
2011-10-12 11:40:00,92.33,92.52,92.32,92.45,47768.9718814461,92.33,92.52,92.32,92.45,47768.9719
2011-10-12 11:50:00,92.48,92.65,92.4,92.57,24644.446857018786,92.48,92.65,92.4,92.57,24644.4469
2011-10-12 12:00:00,92.57,92.72,92.52,92.59,20844.642275540114,92.57,92.72,92.52,92.59,20844.6423
2011-10-12 12:10:00,92.57,92.98,92.57,92.93,19976.11551405928,92.57,92.98,92.57,92.93,19976.1155
2011-10-12 12:20:00,92.93,92.95,92.68,92.81,12485.072196287048,92.93,92.95,92.68,92.81,12485.0722
2011-10-12 12:30:00,92.79,92.87,92.73,92.78,25404.40777331452,92.79,92.87,92.73,92.78,25404.4078
2011-10-12 12:40:00,92.75,92.97,92.75,92.97,24970.144392574097,92.75,92.97,92.75,92.97,24970.1444
2011-10-12 12:50:00,92.97,93.24,92.89,93.06,46357.615894039736,92.97,93.24,92.89,93.06,46357.6159
2011-10-12 13:00:00,93.12,93.44,93.06,93.07,30941.26587775486,93.12,93.44,93.06,93.07,30941.2659
2011-10-12 13:10:00,93.08,93.16,92.94,92.98,19976.11551405928,93.08,93.16,92.94,92.98,19976.1155
2011-10-12 13:20:00,92.95,93.04,92.64,92.66,19867.549668874173,92.95,93.04,92.64,92.66,19867.5497
2011-10-12 13:30:00,92.66,92.83,92.47,92.56,37672.34827923135,92.66,92.83,92.47,92.56,37672.3483
2011-10-12 13:40:00,92.57,92.69,92.37,92.38,63076.75605254587,92.57,92.69,92.37,92.38,63076.7561
2011-10-12 13:50:00,92.4,92.58,92.32,92.46,36260.992291824994,92.4,92.58,92.32,92.46,36260.9923
2011-10-12 14:00:00,92.46,92.71,92.39,92.68,43209.2063836717,92.46,92.71,92.39,92.68,43209.2064
2011-10-12 14:10:00,92.68,92.71,92.45,92.49,30832.700032569755,92.68,92.71,92.45,92.49,30832.7
2011-10-12 14:20:00,92.46,92.49,92.24,92.37,20193.24720442949,92.46,92.49,92.24,92.37,20193.2472
2011-10-12 14:30:00,92.4,92.71,92.33,92.36,33655.41200738248,92.4,92.71,92.33,92.36,33655.412
2011-10-12 14:40:00,92.35,92.5,92.13,92.31,23341.65671479753,92.35,92.5,92.13,92.31,23341.6567
2011-10-12 14:50:00,92.31,92.31,92.09,92.13,27792.85636738682,92.31,92.31,92.09,92.13,27792.8564
2011-10-12 15:00:00,92.18,92.36,92.09,92.19,43643.46976441212,92.18,92.36,92.09,92.19,43643.4698
2011-10-12 15:10:00,92.17,92.2,91.72,91.9,55694.27857995874,92.17,92.2,91.72,91.9,55694.2786
2011-10-12 15:20:00,91.9,92.01,91.72,91.89,34849.63630441863,91.9,92.01,91.72,91.89,34849.6363
2011-10-12 15:30:00,91.87,91.98,91.79,91.83,87395.50537400934,91.87,91.98,91.79,91.83,87395.5054
2011-10-12 15:40:00,91.81,91.86,90.81,90.93,194549.9945717077,91.81,91.86,90.81,90.93,194549.9946
2011-10-12 15:50:00,90.94,91.19,90.94,90.97,166757.13820432092,90.94,91.19,90.94,90.97,166757.1382
2011-10-13 09:30:00,90.69,90.97,90.37,90.9,66333.73140809902,90.69,90.97,90.37,90.9,66333.7314
2011-10-13 09:40:00,91.0,91.52,91.0,91.51,31701.22679405059,91.0,91.52,91.0,91.51,31701.2268
2011-10-13 09:50:00,91.52,91.53,91.13,91.45,27358.592986646403,91.52,91.53,91.13,91.45,27358.593
2011-10-13 10:00:00,91.38,91.72,91.26,91.69,89023.99305178592,91.38,91.72,91.26,91.69,89023.9931
2011-10-13 10:10:00,91.74,92.11,91.74,91.91,61014.00499402888,91.74,92.11,91.74,91.91,61014.005
2011-10-13 10:20:00,91.89,92.52,91.89,92.45,66550.86309846923,91.89,92.52,91.89,92.45,66550.8631
2011-10-13 10:30:00,92.42,92.67,92.04,92.06,46140.484203669526,92.42,92.67,92.04,92.06,46140.4842
2011-10-13 10:40:00,92.06,92.66,92.03,92.66,41689.28455108023,92.06,92.66,92.03,92.66,41689.2846
2011-10-13 10:50:00,92.64,92.79,92.53,92.62,61122.57083921399,92.64,92.79,92.53,92.62,61122.5708
2011-10-13 11:00:00,92.59,92.88,92.52,92.82,62316.79513625014,92.59,92.88,92.52,92.82,62316.7951
2011-10-13 11:10:00,92.85,93.12,92.75,93.0,90326.78319400716,92.85,93.12,92.75,93.0,90326.7832
2011-10-13 11:20:00,93.03,93.44,92.99,93.12,75344.6965584627,93.03,93.44,92.99,93.12,75344.6966
2011-10-13 11:30:00,93.08,93.26,93.0,93.26,45054.82575181848,93.08,93.26,93.0,93.26,45054.8258
2011-10-13 11:40:00,93.26,93.49,92.99,93.4,49831.72293996309,93.26,93.49,92.99,93.4,49831.7229
2011-10-13 11:50:00,93.4,93.88,93.3,93.3,56454.23949625448,93.4,93.88,93.3,93.3,56454.2395
2011-10-13 12:00:00,93.33,93.39,92.89,93.01,58191.29301921616,93.33,93.39,92.89,93.01,58191.293
2011-10-13 12:10:00,92.99,93.77,92.95,93.76,58191.29301921616,92.99,93.77,92.95,93.76,58191.293
2011-10-13 12:20:00,93.78,93.85,92.85,92.86,55042.88350884812,93.78,93.85,92.85,92.86,55042.8835
2011-10-13 12:30:00,92.85,93.34,92.85,93.31,24535.88101183368,92.85,93.34,92.85,93.31,24535.881
2011-10-13 12:40:00,93.31,93.72,93.3,93.69,24861.578547388992,93.31,93.72,93.3,93.69,24861.5785
2011-10-13 12:50:00,93.69,93.7,93.34,93.38,17804.798610357182,93.69,93.7,93.34,93.38,17804.7986
2011-10-13 13:00:00,93.37,93.39,93.18,93.28,37238.08489849094,93.37,93.39,93.18,93.28,37238.0849
2011-10-13 13:10:00,93.29,93.59,93.27,93.55,26707.197915535773,93.29,93.59,93.27,93.55,26707.1979
2011-10-13 13:20:00,93.57,93.82,93.55,93.74,39300.83595700793,93.57,93.82,93.55,93.74,39300.836
2011-10-13 13:30:00,93.75,94.18,93.69,94.16,66876.56063402454,93.75,94.18,93.69,94.16,66876.5606
2011-10-13 13:40:00,94.16,94.24,93.64,93.66,82510.04234067962,94.16,94.24,93.64,93.66,82510.0423
2011-10-13 13:50:00,93.63,93.64,93.21,93.28,31049.831722939965,93.63,93.64,93.21,93.28,31049.8317
2011-10-13 14:00:00,93.28,93.31,93.1,93.3,42557.81131256107,93.28,93.31,93.1,93.3,42557.8113
2011-10-13 14:10:00,93.28,93.79,93.23,93.78,24535.88101183368,93.28,93.79,93.23,93.78,24535.881
2011-10-13 14:20:00,93.78,93.91,93.33,93.46,32244.05601997612,93.78,93.91,93.33,93.46,32244.056
2011-10-13 14:30:00,93.46,93.69,93.4,93.48,27684.29052220172,93.46,93.69,93.4,93.48,27684.2905
2011-10-13 14:40:00,93.46,93.66,93.45,93.57,45706.22082292911,93.46,93.66,93.45,93.57,45706.2208
2011-10-13 14:50:00,93.54,93.69,93.44,93.67,57648.46379329063,93.54,93.69,93.44,93.67,57648.4638
2011-10-13 15:00:00,93.64,93.72,93.58,93.7,58842.68809032679,93.64,93.72,93.58,93.7,58842.6881
2011-10-13 15:10:00,93.72,93.77,93.45,93.51,43643.46976441212,93.72,93.77,93.45,93.51,43643.4698
2011-10-13 15:20:00,93.49,93.5,93.35,93.41,53957.22505699707,93.49,93.5,93.35,93.41,53957.2251
2011-10-13 15:30:00,93.41,93.47,93.01,93.13,66442.29725328412,93.41,93.47,93.01,93.13,66442.2973
2011-10-13 15:40:00,93.13,93.47,93.11,93.4,90109.65150363695,93.13,93.47,93.11,93.4,90109.6515
2011-10-13 15:50:00,93.5,93.51,93.16,93.4,206166.540006514,93.5,93.51,93.16,93.4,206166.54
2011-10-14 09:30:00,94.0,94.23,92.26,92.58,49831.72293996309,94.0,94.23,92.26,92.58,49831.7229
2011-10-14 09:40:00,92.65,93.07,92.34,92.92,42992.07469330149,92.65,93.07,92.34,92.92,42992.0747
2011-10-14 09:50:00,92.87,92.94,92.26,92.34,70350.66767994789,92.87,92.94,92.26,92.34,70350.6677
2011-10-14 10:00:00,92.3,92.39,92.17,92.24,64053.84865921181,92.3,92.39,92.17,92.24,64053.8487
2011-10-14 10:10:00,92.24,92.35,91.99,92.05,78167.40853327543,92.24,92.35,91.99,92.05,78167.4085
2011-10-14 10:20:00,92.05,92.18,91.95,92.06,35826.728911084574,92.05,92.18,91.95,92.06,35826.7289
2011-10-14 10:30:00,92.06,92.25,92.01,92.01,56128.54196069916,92.06,92.25,92.01,92.01,56128.542
2011-10-14 10:40:00,91.98,92.21,91.84,92.11,33655.41200738248,91.98,92.21,91.84,92.11,33655.412
2011-10-14 10:50:00,92.11,92.22,92.05,92.13,41689.28455108023,92.11,92.22,92.05,92.13,41689.2846
2011-10-14 11:00:00,92.13,92.24,92.11,92.23,72087.72120290957,92.13,92.24,92.11,92.23,72087.7212
2011-10-14 11:10:00,92.21,92.57,92.11,92.46,78601.67191401585,92.21,92.57,92.11,92.46,78601.6719
2011-10-14 11:20:00,92.48,92.71,92.4,92.4,63619.58527847139,92.48,92.71,92.4,92.4,63619.5853
2011-10-14 11:30:00,92.43,93.29,92.43,93.27,46791.87927478016,92.43,93.29,92.43,93.27,46791.8793
2011-10-14 11:40:00,93.27,93.77,93.26,93.64,36586.68982738031,93.27,93.77,93.26,93.64,36586.6898
2011-10-14 11:50:00,93.6,93.62,93.24,93.29,48094.669417001416,93.6,93.62,93.24,93.29,48094.6694
2011-10-14 12:00:00,93.25,93.39,93.11,93.3,59276.9514710672,93.25,93.39,93.11,93.3,59276.9515
2011-10-14 12:10:00,93.3,93.5,93.11,93.47,26164.368689610248,93.3,93.5,93.11,93.47,26164.3687
2011-10-14 12:20:00,93.47,93.66,93.47,93.52,38758.0067310824,93.47,93.66,93.47,93.52,38758.0067
2011-10-14 12:30:00,93.51,93.55,93.47,93.47,22255.99826294648,93.51,93.55,93.47,93.47,22255.9983
2011-10-14 12:40:00,93.47,93.54,93.45,93.52,21278.90565628053,93.47,93.54,93.45,93.52,21278.9057
2011-10-14 12:50:00,93.52,93.73,93.46,93.69,37346.65074367605,93.52,93.73,93.46,93.69,37346.6507
2011-10-14 13:00:00,93.68,93.79,93.54,93.61,24101.61763109326,93.68,93.79,93.54,93.61,24101.6176
2011-10-14 13:10:00,93.61,93.81,93.56,93.67,28118.55390294213,93.61,93.81,93.56,93.67,28118.5539
2011-10-14 13:20:00,93.65,93.83,93.64,93.72,38975.13842145261,93.65,93.83,93.64,93.72,38975.1384
2011-10-14 13:30:00,93.72,93.74,93.67,93.72,28118.55390294213,93.72,93.74,93.67,93.72,28118.5539
2011-10-14 13:40:00,93.73,94.15,93.69,94.14,44186.29899033765,93.73,94.15,93.69,94.14,44186.299
2011-10-14 13:50:00,94.15,94.39,94.11,94.27,50265.98632070351,94.15,94.39,94.11,94.27,50265.9863
2011-10-14 14:00:00,94.26,94.43,94.12,94.35,38432.30919552709,94.26,94.43,94.12,94.35,38432.3092
2011-10-14 14:10:00,94.27,94.58,94.2,94.55,39517.96764737814,94.27,94.58,94.2,94.55,39517.9676
2011-10-14 14:20:00,94.57,94.86,94.48,94.79,42992.07469330149,94.57,94.86,94.48,94.79,42992.0747
2011-10-14 14:30:00,94.76,94.9,94.56,94.74,39192.27011182282,94.76,94.9,94.56,94.74,39192.2701
2011-10-14 14:40:00,94.74,94.83,94.6,94.6,24427.31516664857,94.74,94.83,94.6,94.6,24427.3152
2011-10-14 14:50:00,94.56,94.72,94.35,94.7,52328.737379220496,94.56,94.72,94.35,94.7,52328.7374
2011-10-14 15:00:00,94.69,94.7,94.25,94.49,110520.03039843666,94.69,94.7,94.25,94.49,110520.0304
2011-10-14 15:10:00,94.5,94.68,94.25,94.67,44729.12821626317,94.5,94.68,94.25,94.67,44729.1282
2011-10-14 15:20:00,94.62,94.85,94.6,94.85,50265.98632070351,94.62,94.85,94.6,94.85,50265.9863
2011-10-14 15:30:00,94.82,94.96,94.62,94.62,60471.17576810336,94.82,94.96,94.62,94.62,60471.1758
2011-10-14 15:40:00,94.64,94.7,94.34,94.36,94669.41700141136,94.64,94.7,94.34,94.36,94669.417
2011-10-14 15:50:00,94.39,94.97,94.37,94.95,178265.11779394204,94.39,94.97,94.37,94.95,178265.1178
2011-10-17 09:30:00,94.39,94.85,94.3,94.39,61665.40006513951,94.39,94.85,94.3,94.39,61665.4001
2011-10-17 09:40:00,94.35,94.85,94.35,94.72,24318.749321463467,94.35,94.85,94.35,94.72,24318.7493
2011-10-17 09:50:00,94.75,94.86,94.57,94.71,23667.35425035284,94.75,94.86,94.57,94.71,23667.3543
2011-10-17 10:00:00,94.66,94.87,94.57,94.77,56345.67365106937,94.66,94.87,94.57,94.77,56345.6737
2011-10-17 10:10:00,94.79,94.94,94.47,94.85,31592.660948865487,94.79,94.94,94.47,94.85,31592.6609
2011-10-17 10:20:00,94.85,94.86,94.33,94.33,38215.17750515688,94.85,94.86,94.33,94.33,38215.1775
2011-10-17 10:30:00,94.33,94.43,94.06,94.32,45054.82575181848,94.33,94.43,94.06,94.32,45054.8258
2011-10-17 10:40:00,94.32,94.39,94.04,94.39,34523.938768863314,94.32,94.39,94.04,94.39,34523.9388
2011-10-17 10:50:00,94.31,94.34,94.08,94.24,17479.101074801867,94.31,94.34,94.08,94.24,17479.1011
2011-10-17 11:00:00,94.23,94.24,93.95,94.24,15307.784171099773,94.23,94.24,93.95,94.24,15307.7842
2011-10-17 11:10:00,94.28,94.33,94.14,94.15,16719.140158506136,94.28,94.33,94.14,94.15,16719.1402
2011-10-17 11:20:00,94.16,94.24,94.04,94.11,63511.01943328629,94.16,94.24,94.04,94.11,63511.0194
2011-10-17 11:30:00,94.04,94.13,93.9,94.03,14982.086635544458,94.04,94.13,93.9,94.03,14982.0866
2011-10-17 11:40:00,94.05,94.13,93.96,94.0,20627.510585169905,94.05,94.13,93.96,94.0,20627.5106
2011-10-17 11:50:00,94.0,94.09,93.86,93.92,21170.33981109543,94.0,94.09,93.86,93.92,21170.3398
2011-10-17 12:00:00,93.91,93.92,93.5,93.58,34523.938768863314,93.91,93.92,93.5,93.58,34523.9388
2011-10-17 12:10:00,93.57,94.01,93.51,93.97,29964.173271088915,93.57,94.01,93.51,93.97,29964.1733
2011-10-17 12:20:00,93.95,93.97,93.87,93.87,13353.598957767888,93.95,93.97,93.87,93.87,13353.599
2011-10-17 12:30:00,93.84,93.84,93.63,93.79,21713.169037020954,93.84,93.84,93.63,93.79,21713.169
2011-10-17 12:40:00,93.79,93.94,93.78,93.9,12159.374660731732,93.79,93.94,93.78,93.9,12159.3747
2011-10-17 12:50:00,93.85,93.94,93.65,93.67,18890.45706220823,93.85,93.94,93.65,93.67,18890.4571
2011-10-17 13:00:00,93.67,93.69,93.43,93.51,23341.65671479753,93.67,93.69,93.43,93.51,23341.6567
2011-10-17 13:10:00,93.54,93.92,93.54,93.92,42449.24546737597,93.54,93.92,93.54,93.92,42449.2455
2011-10-17 13:20:00,93.9,93.95,93.79,93.79,20844.642275540114,93.9,93.95,93.79,93.79,20844.6423
2011-10-17 13:30:00,93.8,93.86,93.52,93.61,29964.173271088915,93.8,93.86,93.52,93.61,29964.1733
2011-10-17 13:40:00,93.62,93.95,93.57,93.8,13462.164802952992,93.62,93.95,93.57,93.8,13462.1648
2011-10-17 13:50:00,93.79,93.92,93.76,93.87,9119.5309955488,93.79,93.92,93.76,93.87,9119.531
2011-10-17 14:00:00,93.85,93.92,93.65,93.72,21278.90565628053,93.85,93.92,93.65,93.72,21278.9057
2011-10-17 14:10:00,93.72,93.87,93.58,93.67,31158.39756812507,93.72,93.87,93.58,93.67,31158.3976
2011-10-17 14:20:00,93.66,93.69,93.45,93.61,33546.84616219738,93.66,93.69,93.45,93.61,33546.8462
2011-10-17 14:30:00,93.66,93.67,93.45,93.53,38540.87504071219,93.66,93.67,93.45,93.53,38540.875
2011-10-17 14:40:00,93.52,93.54,93.14,93.34,30398.43665182933,93.52,93.54,93.14,93.34,30398.4367
2011-10-17 14:50:00,93.33,93.54,93.23,93.54,25404.40777331452,93.33,93.54,93.23,93.54,25404.4078
2011-10-17 15:00:00,93.56,93.7,93.45,93.45,17370.535229616762,93.56,93.7,93.45,93.45,17370.5352
2011-10-17 15:10:00,93.45,93.54,93.26,93.33,27141.4612962762,93.45,93.54,93.26,93.33,27141.4613
2011-10-17 15:20:00,93.28,93.35,93.21,93.35,40060.79687330366,93.28,93.35,93.21,93.35,40060.7969
2011-10-17 15:30:00,93.35,93.62,93.26,93.29,46357.615894039736,93.35,93.62,93.26,93.29,46357.6159
2011-10-17 15:40:00,93.29,93.59,93.23,93.46,41689.28455108023,93.29,93.59,93.23,93.46,41689.2846
2011-10-17 15:50:00,93.45,93.48,93.14,93.44,110302.89870806644,93.45,93.48,93.14,93.44,110302.8987
2011-10-18 09:30:00,93.64,94.22,93.39,93.86,33329.71447182717,93.64,94.22,93.39,93.86,33329.7145
2011-10-18 09:40:00,93.75,93.77,93.22,93.32,24427.31516664857,93.75,93.77,93.22,93.32,24427.3152
2011-10-18 09:50:00,93.32,93.63,93.31,93.5,18021.930300727392,93.32,93.63,93.31,93.5,18021.9303
2011-10-18 10:00:00,93.49,93.5,93.15,93.25,45054.82575181848,93.49,93.5,93.15,93.25,45054.8258
2011-10-18 10:10:00,93.25,93.3,92.69,92.69,37020.95320812073,93.25,93.3,92.69,92.69,37020.9532
2011-10-18 10:20:00,92.66,93.08,92.6,93.08,55042.88350884812,92.66,93.08,92.6,93.08,55042.8835
2011-10-18 10:30:00,93.21,93.38,93.03,93.26,30615.568342199545,93.21,93.38,93.03,93.26,30615.5683
2011-10-18 10:40:00,93.29,93.93,93.25,93.83,17804.798610357182,93.29,93.93,93.25,93.83,17804.7986
2011-10-18 10:50:00,93.84,94.07,93.81,93.92,16610.57431332103,93.84,94.07,93.81,93.92,16610.5743
2011-10-18 11:00:00,93.9,93.9,93.63,93.76,7165.345782216915,93.9,93.9,93.63,93.76,7165.3458
2011-10-18 11:10:00,93.75,94.16,93.67,94.13,9879.491911844534,93.75,94.16,93.67,94.13,9879.4919
2011-10-18 11:20:00,94.11,94.11,93.77,93.93,5536.858104440344,94.11,94.11,93.77,93.93,5536.8581
2011-10-18 11:30:00,93.94,94.53,93.92,94.46,13027.901422212572,93.94,94.53,93.92,94.46,13027.9014
2011-10-18 11:40:00,94.51,94.64,94.27,94.34,49723.157094777984,94.51,94.64,94.27,94.34,49723.1571
2011-10-18 11:50:00,94.36,94.44,94.15,94.22,28009.98805775703,94.36,94.44,94.15,94.22,28009.9881
2011-10-18 12:00:00,94.18,94.3,93.98,93.99,23993.05178590816,94.18,94.3,93.98,93.99,23993.0518
2011-10-18 12:10:00,94.01,94.02,93.8,93.85,12050.80881554663,94.01,94.02,93.8,93.85,12050.8088
2011-10-18 12:20:00,93.8,93.91,93.75,93.81,11616.54543480621,93.8,93.91,93.75,93.81,11616.5454
2011-10-18 12:30:00,93.79,93.91,93.76,93.91,23558.788405167736,93.79,93.91,93.76,93.91,23558.7884
2011-10-18 12:40:00,93.92,94.37,93.92,94.29,16936.271848876346,93.92,94.37,93.92,94.29,16936.2718
2011-10-18 12:50:00,94.29,94.29,93.98,93.98,18781.891217023127,94.29,94.29,93.98,93.98,18781.8912
2011-10-18 13:00:00,93.99,94.0,93.69,93.83,34632.50461404842,93.99,94.0,93.69,93.83,34632.5046
2011-10-18 13:10:00,93.82,93.82,93.69,93.75,17696.232765172077,93.82,93.82,93.69,93.75,17696.2328
2011-10-18 13:20:00,93.71,93.82,93.68,93.75,31375.52925849528,93.71,93.82,93.68,93.75,31375.5293
2011-10-18 13:30:00,93.75,93.78,93.61,93.67,32352.62186516122,93.75,93.78,93.61,93.67,32352.6219
2011-10-18 13:40:00,93.62,93.74,93.57,93.63,29638.4757355336,93.62,93.74,93.57,93.63,29638.4757
2011-10-18 13:50:00,93.7,93.83,93.64,93.83,28118.55390294213,93.7,93.83,93.64,93.83,28118.5539
2011-10-18 14:00:00,93.78,93.84,93.46,93.67,52328.737379220496,93.78,93.84,93.46,93.67,52328.7374
2011-10-18 14:10:00,93.69,93.91,93.67,93.69,16502.008468135926,93.69,93.91,93.67,93.69,16502.0085
2011-10-18 14:20:00,93.69,93.83,93.67,93.8,15090.652480729565,93.69,93.83,93.67,93.8,15090.6525
2011-10-18 14:30:00,93.8,93.87,93.46,93.48,23667.35425035284,93.8,93.87,93.46,93.48,23667.3543
2011-10-18 14:40:00,93.47,93.62,93.43,93.55,14222.125719248725,93.47,93.62,93.43,93.55,14222.1257
2011-10-18 14:50:00,93.57,93.69,93.49,93.62,18021.930300727392,93.57,93.69,93.49,93.62,18021.9303
2011-10-18 15:00:00,93.65,94.34,93.65,94.2,80555.85712734774,93.65,94.34,93.65,94.2,80555.8571
2011-10-18 15:10:00,94.23,94.94,94.23,94.3,68179.35077624579,94.23,94.94,94.23,94.3,68179.3508
2011-10-18 15:20:00,94.37,94.8,94.32,94.51,50374.55216588861,94.37,94.8,94.32,94.51,50374.5522
2011-10-18 15:30:00,94.48,94.61,94.23,94.4,44946.25990663337,94.48,94.61,94.23,94.4,44946.2599
2011-10-18 15:40:00,94.38,94.69,94.07,94.63,63619.58527847139,94.38,94.69,94.07,94.63,63619.5853
2011-10-18 15:50:00,94.64,94.95,94.3,94.51,155357.72445988492,94.64,94.95,94.3,94.51,155357.7245
2011-10-19 09:30:00,94.95,95.76,94.71,94.75,83487.13494734556,94.95,95.76,94.71,94.75,83487.1349
2011-10-19 09:40:00,94.74,94.77,93.92,93.95,83921.39832808598,94.74,94.77,93.92,93.95,83921.3983
2011-10-19 09:50:00,93.92,94.3,93.69,94.27,51243.07892736945,93.92,94.3,93.69,94.27,51243.0789
2011-10-19 10:00:00,94.32,94.32,93.92,94.14,39192.27011182282,94.32,94.32,93.92,94.14,39192.2701
2011-10-19 10:10:00,94.15,94.29,94.08,94.16,30398.43665182933,94.15,94.29,94.08,94.16,30398.4367
2011-10-19 10:20:00,94.12,94.17,94.05,94.12,30072.73911627402,94.12,94.17,94.05,94.12,30072.7391
2011-10-19 10:30:00,94.13,94.17,94.1,94.14,27467.158831831508,94.13,94.17,94.1,94.14,27467.1588
2011-10-19 10:40:00,94.1,94.15,93.94,94.04,24101.61763109326,94.1,94.15,93.94,94.04,24101.6176
2011-10-19 10:50:00,94.06,94.16,93.98,94.02,21713.169037020954,94.06,94.16,93.98,94.02,21713.169
2011-10-19 11:00:00,93.98,94.16,93.97,94.14,23341.65671479753,93.98,94.16,93.97,94.14,23341.6567
2011-10-19 11:10:00,94.14,94.28,94.09,94.27,29638.4757355336,94.14,94.28,94.09,94.27,29638.4757
2011-10-19 11:20:00,94.28,94.4,94.26,94.35,28118.55390294213,94.28,94.4,94.26,94.35,28118.5539
2011-10-19 11:30:00,94.37,94.39,94.09,94.09,28552.817283682554,94.37,94.39,94.09,94.09,28552.8173
2011-10-19 11:40:00,94.11,94.19,93.96,94.01,28444.25143849745,94.11,94.19,93.96,94.01,28444.2514
2011-10-19 11:50:00,94.04,94.18,93.95,94.02,15090.652480729565,94.04,94.18,93.95,94.02,15090.6525
2011-10-19 12:00:00,94.03,94.14,93.95,94.13,13462.164802952992,94.03,94.14,93.95,94.13,13462.1648
2011-10-19 12:10:00,94.1,94.27,94.1,94.26,46031.91835848442,94.1,94.27,94.1,94.26,46031.9184
2011-10-19 12:20:00,94.27,94.38,94.19,94.23,9336.662685919013,94.27,94.38,94.19,94.23,9336.6627
2011-10-19 12:30:00,94.27,94.53,94.16,94.42,7599.609162957334,94.27,94.53,94.16,94.42,7599.6092
2011-10-19 12:40:00,94.43,94.5,94.34,94.39,22364.564108131584,94.43,94.5,94.34,94.39,22364.5641
2011-10-19 12:50:00,94.39,94.5,94.26,94.26,10856.584518510475,94.39,94.5,94.26,94.26,10856.5845
2011-10-19 13:00:00,94.33,94.49,94.24,94.49,17153.403539246552,94.33,94.49,94.24,94.49,17153.4035
2011-10-19 13:10:00,94.51,94.58,94.45,94.5,6513.950711106286,94.51,94.58,94.45,94.5,6513.9507
2011-10-19 13:20:00,94.52,94.68,94.39,94.39,14439.257409618936,94.52,94.68,94.39,94.39,14439.2574
2011-10-19 13:30:00,94.39,94.41,94.27,94.29,19867.549668874173,94.39,94.41,94.27,94.29,19867.5497
2011-10-19 13:40:00,94.29,94.42,94.23,94.39,18021.930300727392,94.29,94.42,94.23,94.39,18021.9303
2011-10-19 13:50:00,94.35,94.49,94.29,94.49,14330.69156443383,94.35,94.49,94.29,94.49,14330.6916
2011-10-19 14:00:00,94.45,94.46,93.92,93.95,56128.54196069916,94.45,94.46,93.92,93.95,56128.542
2011-10-19 14:10:00,93.97,94.01,93.78,93.95,126587.77548583216,93.97,94.01,93.78,93.95,126587.7755
2011-10-19 14:20:00,93.95,94.04,93.69,93.71,40820.7577895994,93.95,94.04,93.69,93.71,40820.7578
2011-10-19 14:30:00,93.69,93.89,93.68,93.83,22364.564108131584,93.69,93.89,93.68,93.83,22364.5641
2011-10-19 14:40:00,93.8,94.15,93.69,94.07,50700.24970144393,93.8,94.15,93.69,94.07,50700.2497
2011-10-19 14:50:00,93.95,93.95,93.57,93.64,30724.13418738465,93.95,93.95,93.57,93.64,30724.1342
2011-10-19 15:00:00,93.62,93.69,93.37,93.54,32352.62186516122,93.62,93.69,93.37,93.54,32352.6219
2011-10-19 15:10:00,93.52,93.76,93.46,93.75,29529.9098903485,93.52,93.76,93.46,93.75,29529.9099
2011-10-19 15:20:00,93.73,93.99,93.68,93.96,86852.67614808382,93.73,93.99,93.68,93.96,86852.6761
2011-10-19 15:30:00,93.95,94.11,93.9,94.01,69373.57507328194,93.95,94.11,93.9,94.01,69373.5751
2011-10-19 15:40:00,94.0,94.05,93.67,94.04,79687.3303658669,94.0,94.05,93.67,94.04,79687.3304
2011-10-19 15:50:00,94.03,94.15,93.83,94.03,142546.95472804256,94.03,94.15,93.83,94.03,142546.9547
2011-10-20 09:30:00,94.65,94.97,93.61,94.58,48637.49864292693,94.65,94.97,93.61,94.58,48637.4986
2011-10-20 09:40:00,94.66,96.02,94.59,95.64,71762.02366735425,94.66,96.02,94.59,95.64,71762.0237
2011-10-20 09:50:00,95.73,95.74,95.06,95.2,45923.35251329932,95.73,95.74,95.06,95.2,45923.3525
2011-10-20 10:00:00,95.15,95.63,94.46,94.63,50157.4204755184,95.15,95.63,94.46,94.63,50157.4205
2011-10-20 10:10:00,94.73,95.13,94.71,94.85,21496.037346650744,94.73,95.13,94.71,94.85,21496.0373
2011-10-20 10:20:00,94.87,94.92,94.15,94.26,27467.158831831508,94.87,94.92,94.15,94.26,27467.1588
2011-10-20 10:30:00,94.31,94.5,94.15,94.49,35609.597220714364,94.31,94.5,94.15,94.49,35609.5972
2011-10-20 10:40:00,94.42,94.45,93.73,93.78,84898.49093475193,94.42,94.45,93.73,93.78,84898.4909
2011-10-20 10:50:00,93.71,93.84,93.49,93.56,27575.724677016613,93.71,93.84,93.49,93.56,27575.7247
2011-10-20 11:00:00,93.57,93.57,93.01,93.21,38106.61165997177,93.57,93.57,93.01,93.21,38106.6117
2011-10-20 11:10:00,93.23,93.32,92.98,93.06,60471.17576810336,93.23,93.32,92.98,93.06,60471.1758
2011-10-20 11:20:00,92.95,93.01,92.5,92.62,66116.59971772881,92.95,93.01,92.5,92.62,66116.5997
2011-10-20 11:30:00,92.58,92.77,92.42,92.63,45597.654977744,92.58,92.77,92.42,92.63,45597.655
2011-10-20 11:40:00,92.62,92.63,92.0,92.06,44403.430680707854,92.62,92.63,92.0,92.06,44403.4307
2011-10-20 11:50:00,92.07,92.08,91.65,91.79,75561.82824883291,92.07,92.08,91.65,91.79,75561.8282
2011-10-20 12:00:00,91.8,92.17,91.59,91.65,44946.25990663337,91.8,92.17,91.59,91.65,44946.2599
2011-10-20 12:10:00,91.6,91.79,91.32,91.32,43643.46976441212,91.6,91.79,91.32,91.32,43643.4698
2011-10-20 12:20:00,91.35,91.59,91.26,91.57,49723.157094777984,91.35,91.59,91.26,91.57,49723.1571
2011-10-20 12:30:00,91.6,92.11,91.53,92.11,29312.77819997829,91.6,92.11,91.53,92.11,29312.7782
2011-10-20 12:40:00,92.11,92.36,92.1,92.3,39626.53349256324,92.11,92.36,92.1,92.3,39626.5335
2011-10-20 12:50:00,92.31,92.7,92.26,92.62,23775.920095537946,92.31,92.7,92.26,92.62,23775.9201
2011-10-20 13:00:00,92.62,92.77,92.46,92.68,31049.831722939965,92.62,92.77,92.46,92.68,31049.8317
2011-10-20 13:10:00,92.74,93.47,92.66,93.44,39300.83595700793,92.74,93.47,92.66,93.44,39300.836
2011-10-20 13:20:00,93.44,93.9,93.29,93.68,49180.32786885246,93.44,93.9,93.29,93.68,49180.3279
2011-10-20 13:30:00,93.63,93.7,93.08,93.1,36586.68982738031,93.63,93.7,93.08,93.1,36586.6898
2011-10-20 13:40:00,93.1,93.5,93.06,93.35,28227.11974812724,93.1,93.5,93.06,93.35,28227.1197
2011-10-20 13:50:00,93.32,93.57,93.31,93.33,27141.4612962762,93.32,93.57,93.31,93.33,27141.4613
2011-10-20 14:00:00,93.33,93.44,93.19,93.3,46249.05004885463,93.33,93.44,93.19,93.3,46249.05
2011-10-20 14:10:00,93.32,93.37,93.14,93.2,14330.69156443383,93.32,93.37,93.14,93.2,14330.6916
2011-10-20 14:20:00,93.22,93.48,93.19,93.43,17044.837694061447,93.22,93.48,93.19,93.43,17044.8377
2011-10-20 14:30:00,93.35,93.78,93.26,93.72,19976.11551405928,93.35,93.78,93.26,93.72,19976.1155
2011-10-20 14:40:00,93.72,93.79,93.47,93.61,28878.51481923787,93.72,93.79,93.47,93.61,28878.5148
2011-10-20 14:50:00,93.7,93.84,93.61,93.63,21061.773965910324,93.7,93.84,93.61,93.63,21061.774
2011-10-20 15:00:00,93.6,93.7,93.48,93.63,24101.61763109326,93.6,93.7,93.48,93.63,24101.6176
2011-10-20 15:10:00,93.61,93.66,93.49,93.57,18781.891217023127,93.61,93.66,93.49,93.57,18781.8912
2011-10-20 15:20:00,93.56,93.56,93.1,93.27,42014.98208663554,93.56,93.56,93.1,93.27,42014.9821
2011-10-20 15:30:00,93.29,93.43,93.24,93.29,57648.46379329063,93.29,93.43,93.24,93.29,57648.4638
2011-10-20 15:40:00,93.3,93.76,93.3,93.76,81858.647269569,93.3,93.76,93.3,93.76,81858.6473
2011-10-20 15:50:00,93.74,93.82,93.55,93.63,94560.85115622626,93.74,93.82,93.55,93.63,94560.8512
2011-10-21 09:30:00,96.44,97.63,95.55,97.54,628596.2436217567,96.44,97.63,95.55,97.54,628596.2436
2011-10-21 09:40:00,97.6,99.48,97.46,99.18,330800.13027901424,97.6,99.48,97.46,99.18,330800.1303
2011-10-21 09:50:00,99.17,99.9,98.71,99.71,258929.54076647488,99.17,99.9,98.71,99.71,258929.5408
2011-10-21 10:00:00,99.73,99.78,97.7,97.85,176745.19596135058,99.73,99.78,97.7,97.85,176745.196
2011-10-21 10:10:00,97.85,99.19,97.8,98.82,97383.56313103896,97.85,99.19,97.8,98.82,97383.5631
2011-10-21 10:20:00,98.84,100.11,98.84,100.09,158289.00227988276,98.84,100.11,98.84,100.09,158289.0023
2011-10-21 10:30:00,100.08,100.36,99.48,100.23,158831.83150580828,100.08,100.36,99.48,100.23,158831.8315
2011-10-21 10:40:00,100.24,100.33,98.83,98.9,117902.5078710238,100.24,100.33,98.83,98.9,117902.5079
2011-10-21 10:50:00,98.94,98.95,98.28,98.88,90218.21734882206,98.94,98.95,98.28,98.88,90218.2173
2011-10-21 11:00:00,98.88,98.89,97.79,98.1,141569.86212137662,98.88,98.89,97.79,98.1,141569.8621
2011-10-21 11:10:00,98.13,98.87,98.13,98.84,29855.60742590381,98.13,98.87,98.13,98.84,29855.6074
2011-10-21 11:20:00,98.83,98.95,98.56,98.6,39300.83595700793,98.83,98.95,98.56,98.6,39300.836
2011-10-21 11:30:00,98.58,98.71,98.52,98.6,71544.89197698404,98.58,98.71,98.52,98.6,71544.892
2011-10-21 11:40:00,98.63,98.87,98.42,98.71,49506.025404407774,98.63,98.87,98.42,98.71,49506.0254
2011-10-21 11:50:00,98.73,98.85,98.55,98.56,41689.28455108023,98.73,98.85,98.55,98.56,41689.2846
2011-10-21 12:00:00,98.56,98.72,98.56,98.69,46900.44511996526,98.56,98.72,98.56,98.69,46900.4451
2011-10-21 12:10:00,98.69,99.22,98.62,99.07,38758.0067310824,98.69,99.22,98.62,99.07,38758.0067
2011-10-21 12:20:00,99.08,99.11,98.12,98.24,74476.16979698188,99.08,99.11,98.12,98.24,74476.1698
2011-10-21 12:30:00,98.26,98.33,97.9,98.24,102594.723699924,98.26,98.33,97.9,98.24,102594.7237
2011-10-21 12:40:00,98.24,98.76,97.97,98.56,162631.63608728696,98.24,98.76,97.97,98.56,162631.6361
2011-10-21 12:50:00,98.55,98.91,98.45,98.86,36695.25567256541,98.55,98.91,98.45,98.86,36695.2557
2011-10-21 13:00:00,98.86,98.92,98.55,98.56,34849.63630441863,98.86,98.92,98.55,98.56,34849.6363
2011-10-21 13:10:00,98.52,98.66,98.36,98.64,30072.73911627402,98.52,98.66,98.36,98.64,30072.7391
2011-10-21 13:20:00,98.64,98.72,98.16,98.24,43100.640538486594,98.64,98.72,98.16,98.24,43100.6405
2011-10-21 13:30:00,98.25,98.79,98.11,98.55,36803.82151775052,98.25,98.79,98.11,98.55,36803.8215
2011-10-21 13:40:00,98.57,98.64,98.39,98.6,50157.4204755184,98.57,98.64,98.39,98.6,50157.4205
2011-10-21 13:50:00,98.62,99.26,98.56,99.06,57214.20041255021,98.62,99.26,98.56,99.06,57214.2004
2011-10-21 14:00:00,99.05,99.65,98.95,99.51,80881.55466290306,99.05,99.65,98.95,99.51,80881.5547
2011-10-21 14:10:00,99.45,99.85,99.17,99.66,54608.6201281077,99.45,99.85,99.17,99.66,54608.6201
2011-10-21 14:20:00,99.64,99.99,99.64,99.83,41037.889479969606,99.64,99.99,99.64,99.83,41037.8895
2011-10-21 14:30:00,99.8,99.82,99.12,99.31,49940.288785148194,99.8,99.82,99.12,99.31,49940.2888
2011-10-21 14:40:00,99.32,99.6,99.29,99.55,51025.94723699924,99.32,99.6,99.29,99.55,51025.9472
2011-10-21 14:50:00,99.57,99.76,99.41,99.71,46574.747584409946,99.57,99.76,99.41,99.71,46574.7476
2011-10-21 15:00:00,99.72,99.72,99.48,99.48,79470.1986754967,99.72,99.72,99.48,99.48,79470.1987
2011-10-21 15:10:00,99.48,99.67,99.35,99.48,94235.15362067094,99.48,99.67,99.35,99.48,94235.1536
2011-10-21 15:20:00,99.47,99.6,99.44,99.46,149169.47128433397,99.47,99.6,99.44,99.46,149169.4713
2011-10-21 15:30:00,99.46,99.55,99.35,99.46,107480.18673325372,99.46,99.55,99.35,99.46,107480.1867
2011-10-21 15:40:00,99.45,99.58,99.4,99.55,130387.58006731085,99.45,99.58,99.4,99.55,130387.5801
2011-10-21 15:50:00,99.58,100.28,99.56,100.24,257952.44815980893,99.58,100.28,99.56,100.24,257952.4482
2011-10-24 09:30:00,100.06,100.22,99.57,99.95,129301.92161545978,100.06,100.22,99.57,99.95,129301.9216
2011-10-24 09:40:00,99.95,100.3,99.58,100.3,105308.86982955162,99.95,100.3,99.58,100.3,105308.8698
2011-10-24 09:50:00,100.27,100.3,99.14,99.35,61122.57083921399,100.27,100.3,99.14,99.35,61122.5708
2011-10-24 10:00:00,99.31,99.49,99.02,99.49,49397.45955922267,99.31,99.49,99.02,99.49,49397.4596
2011-10-24 10:10:00,99.53,99.92,99.2,99.2,59168.385625882096,99.53,99.92,99.2,99.2,59168.3856
2011-10-24 10:20:00,99.22,99.25,98.96,98.96,94995.11453696668,99.22,99.25,98.96,98.96,94995.1145
2011-10-24 10:30:00,98.95,99.48,98.49,99.35,76321.78916512865,98.95,99.48,98.49,99.35,76321.7892
2011-10-24 10:40:00,99.37,99.48,99.17,99.36,26598.632070350668,99.37,99.48,99.17,99.36,26598.6321
2011-10-24 10:50:00,99.37,99.49,99.12,99.12,38106.61165997177,99.37,99.49,99.12,99.12,38106.6117
2011-10-24 11:00:00,99.15,99.16,98.51,98.57,84355.6617088264,99.15,99.16,98.51,98.57,84355.6617
2011-10-24 11:10:00,98.56,99.02,98.51,99.0,35826.728911084574,98.56,99.02,98.51,99.0,35826.7289
2011-10-24 11:20:00,99.04,99.19,99.01,99.04,28335.685593312344,99.04,99.19,99.01,99.04,28335.6856
2011-10-24 11:30:00,99.06,99.28,98.99,99.21,30181.304961459125,99.06,99.28,98.99,99.21,30181.305
2011-10-24 11:40:00,99.24,99.47,99.21,99.47,86526.9786125285,99.24,99.47,99.21,99.47,86526.9786
2011-10-24 11:50:00,99.46,99.53,99.24,99.47,97492.12897622408,99.46,99.53,99.24,99.47,97492.129
2011-10-24 12:00:00,99.44,99.69,99.44,99.56,49180.32786885246,99.44,99.69,99.44,99.56,49180.3279
2011-10-24 12:10:00,99.58,99.6,99.2,99.2,30398.43665182933,99.58,99.6,99.2,99.2,30398.4367
2011-10-24 12:20:00,99.21,99.54,99.21,99.37,16719.140158506136,99.21,99.54,99.21,99.37,16719.1402
2011-10-24 12:30:00,99.34,99.56,99.33,99.51,17804.798610357182,99.34,99.56,99.33,99.51,17804.7986
2011-10-24 12:40:00,99.46,99.81,99.45,99.56,14873.520790359353,99.46,99.81,99.45,99.56,14873.5208
2011-10-24 12:50:00,99.59,99.93,99.54,99.76,22798.827488872,99.59,99.93,99.54,99.76,22798.8275
2011-10-24 13:00:00,99.76,99.89,99.7,99.85,12593.638041472152,99.76,99.89,99.7,99.85,12593.638
2011-10-24 13:10:00,99.85,100.3,99.82,100.23,36369.5581370101,99.85,100.3,99.82,100.23,36369.5581
2011-10-24 13:20:00,100.22,100.29,100.2,100.28,17804.798610357182,100.22,100.29,100.2,100.28,17804.7986
2011-10-24 13:30:00,100.29,100.3,100.22,100.22,20627.510585169905,100.29,100.3,100.22,100.22,20627.5106
2011-10-24 13:40:00,100.21,100.4,100.09,100.34,31484.09510368038,100.21,100.4,100.09,100.34,31484.0951
2011-10-24 13:50:00,100.31,100.34,100.14,100.34,31158.39756812507,100.31,100.34,100.14,100.34,31158.3976
2011-10-24 14:00:00,100.34,100.4,99.82,100.28,148626.64205840844,100.34,100.4,99.82,100.28,148626.6421
2011-10-24 14:10:00,100.29,100.63,100.23,100.6,176093.80089023997,100.29,100.63,100.23,100.6,176093.8009
2011-10-24 14:20:00,100.59,100.66,100.22,100.58,24861.578547388992,100.59,100.66,100.22,100.58,24861.5785
2011-10-24 14:30:00,100.59,100.83,100.52,100.69,30289.87080664423,100.59,100.83,100.52,100.69,30289.8708
2011-10-24 14:40:00,100.75,101.27,100.75,100.89,92063.83671696884,100.75,101.27,100.75,100.89,92063.8367
2011-10-24 14:50:00,100.93,101.23,100.89,100.97,36586.68982738031,100.93,101.23,100.89,100.97,36586.6898
2011-10-24 15:00:00,100.97,101.14,100.95,101.11,47551.84019107589,100.97,101.14,100.95,101.11,47551.8402
2011-10-24 15:10:00,101.18,101.26,100.93,101.26,81532.94973401369,101.18,101.26,100.93,101.26,81532.9497
2011-10-24 15:20:00,101.22,101.28,100.8,100.87,69916.40429920747,101.22,101.28,100.8,100.87,69916.4043
2011-10-24 15:30:00,100.91,101.12,100.74,101.04,63728.1511236565,100.91,101.12,100.74,101.04,63728.1511
2011-10-24 15:40:00,101.04,101.22,100.91,100.93,83052.87156660514,101.04,101.22,100.91,100.93,83052.8716
2011-10-24 15:50:00,100.95,101.04,100.8,100.84,159917.48995765933,100.95,101.04,100.8,100.84,159917.49
2011-10-25 09:30:00,100.82,101.18,99.44,99.95,102594.723699924,100.82,101.18,99.44,99.95,102594.7237
2011-10-25 09:40:00,99.86,100.76,99.86,100.27,64705.24373032244,99.86,100.76,99.86,100.27,64705.2437
2011-10-25 09:50:00,100.34,100.46,99.17,99.17,51568.77646292477,100.34,100.46,99.17,99.17,51568.7765
2011-10-25 10:00:00,99.01,99.92,98.77,99.92,67962.2190858756,99.01,99.92,98.77,99.92,67962.2191
2011-10-25 10:10:00,99.86,99.95,99.55,99.89,16610.57431332103,99.86,99.95,99.55,99.89,16610.5743
2011-10-25 10:20:00,99.88,100.11,99.63,100.11,54825.75181847791,99.88,100.11,99.63,100.11,54825.7518
2011-10-25 10:30:00,100.09,100.2,99.98,100.11,39192.27011182282,100.09,100.2,99.98,100.11,39192.2701
2011-10-25 10:40:00,100.11,100.11,99.75,99.91,16719.140158506136,100.11,100.11,99.75,99.91,16719.1402
2011-10-25 10:50:00,99.98,99.99,99.29,99.3,19758.98382368907,99.98,99.99,99.29,99.3,19758.9838
2011-10-25 11:00:00,99.29,99.47,99.05,99.19,15850.613397025296,99.29,99.47,99.05,99.19,15850.6134
2011-10-25 11:10:00,99.16,99.3,98.94,98.94,26490.066225165563,99.16,99.3,98.94,98.94,26490.0662
2011-10-25 11:20:00,99.04,99.18,98.89,99.06,20518.944739984803,99.04,99.18,98.89,99.06,20518.9447
2011-10-25 11:30:00,99.06,99.69,99.03,99.68,26707.197915535773,99.06,99.69,99.03,99.68,26707.1979
2011-10-25 11:40:00,99.68,99.73,99.3,99.33,25404.40777331452,99.68,99.73,99.3,99.33,25404.4078
2011-10-25 11:50:00,99.34,99.62,99.33,99.56,35175.333839973944,99.34,99.62,99.33,99.56,35175.3338
2011-10-25 12:00:00,99.57,99.94,99.57,99.94,55694.27857995874,99.57,99.94,99.57,99.94,55694.2786
2011-10-25 12:10:00,99.86,99.91,99.64,99.87,40277.92856367387,99.86,99.91,99.64,99.87,40277.9286
2011-10-25 12:20:00,99.87,99.88,99.61,99.67,32895.45109108675,99.87,99.88,99.61,99.67,32895.4511
2011-10-25 12:30:00,99.67,99.84,99.67,99.78,57865.59548366084,99.67,99.84,99.67,99.78,57865.5955
2011-10-25 12:40:00,99.78,99.8,99.24,99.27,55260.01519921833,99.78,99.8,99.24,99.27,55260.0152
2011-10-25 12:50:00,99.29,99.41,99.19,99.33,24753.012702203887,99.29,99.41,99.19,99.33,24753.0127
2011-10-25 13:00:00,99.29,99.68,99.29,99.59,33981.1095429378,99.29,99.68,99.29,99.59,33981.1095
2011-10-25 13:10:00,99.54,99.76,99.54,99.64,34741.070459233524,99.54,99.76,99.54,99.64,34741.0705
2011-10-25 13:20:00,99.64,99.78,99.34,99.59,33546.84616219738,99.64,99.78,99.34,99.59,33546.8462
2011-10-25 13:30:00,99.47,99.61,99.36,99.44,15524.915861469985,99.47,99.61,99.36,99.44,15524.9159
2011-10-25 13:40:00,99.43,99.43,99.28,99.35,14222.125719248725,99.43,99.43,99.28,99.35,14222.1257
2011-10-25 13:50:00,99.35,99.59,99.11,99.28,33655.41200738248,99.35,99.59,99.11,99.28,33655.412
2011-10-25 14:00:00,99.3,99.3,98.88,99.06,26272.93453479536,99.3,99.3,98.88,99.06,26272.9345
2011-10-25 14:10:00,99.0,99.2,98.65,99.11,35501.03137552926,99.0,99.2,98.65,99.11,35501.0314
2011-10-25 14:20:00,99.07,99.2,98.97,99.06,19216.154597763543,99.07,99.2,98.97,99.06,19216.1546
2011-10-25 14:30:00,99.05,99.16,98.94,99.07,14982.086635544458,99.05,99.16,98.94,99.07,14982.0866
2011-10-25 14:40:00,99.08,99.61,98.88,99.06,108023.01595917925,99.08,99.61,98.88,99.06,108023.016
2011-10-25 14:50:00,99.06,99.23,99.02,99.17,21061.773965910324,99.06,99.23,99.02,99.17,21061.774
2011-10-25 15:00:00,99.25,99.37,98.81,99.0,54065.790902182176,99.25,99.37,98.81,99.0,54065.7909
2011-10-25 15:10:00,98.98,99.02,98.64,98.69,40603.62609922919,98.98,99.02,98.64,98.69,40603.6261
2011-10-25 15:20:00,98.71,98.92,98.69,98.86,43860.60145478233,98.71,98.92,98.69,98.86,43860.6015
2011-10-25 15:30:00,98.88,99.04,98.64,98.67,71436.32613179894,98.88,99.04,98.64,98.67,71436.3261
2011-10-25 15:40:00,98.67,98.67,98.36,98.54,82401.47649549453,98.67,98.67,98.36,98.54,82401.4765
2011-10-25 15:50:00,98.55,98.65,98.19,98.44,216697.42698946912,98.55,98.65,98.19,98.44,216697.427
2011-10-26 09:30:00,107.34,108.21,105.41,105.52,652263.5978721095,107.34,108.21,105.41,105.52,652263.5979
2011-10-26 09:40:00,105.42,106.95,105.36,105.98,437303.224405602,105.42,106.95,105.36,105.98,437303.2244
2011-10-26 09:50:00,105.99,106.04,105.71,105.95,254912.604494626,105.99,106.04,105.71,105.95,254912.6045
2011-10-26 10:00:00,106.0,106.45,105.41,105.56,231462.38193464337,106.0,106.45,105.41,105.56,231462.3819
2011-10-26 10:10:00,105.56,106.04,105.26,105.97,211160.5688850288,105.56,106.04,105.26,105.97,211160.5689
2011-10-26 10:20:00,105.96,107.78,105.85,107.65,214417.54424058192,105.96,107.78,105.85,107.65,214417.5442
2011-10-26 10:30:00,107.69,107.81,106.76,107.81,170448.3769406145,107.69,107.81,106.76,107.81,170448.3769
2011-10-26 10:40:00,107.81,107.81,106.87,106.9,94452.28531104117,107.81,107.81,106.87,106.9,94452.2853
2011-10-26 10:50:00,106.89,107.18,106.7,106.72,97709.26066659427,106.89,107.18,106.7,106.72,97709.2607
2011-10-26 11:00:00,106.72,107.23,106.71,107.1,75344.6965584627,106.72,107.23,106.71,107.1,75344.6966
2011-10-26 11:10:00,107.1,108.04,107.1,107.99,99663.44587992618,107.1,108.04,107.1,107.99,99663.4459
2011-10-26 11:20:00,107.99,108.85,107.95,108.69,157529.04136358702,107.99,108.85,107.95,108.69,157529.0414
2011-10-26 11:30:00,108.69,109.31,108.64,109.28,124959.2878080556,108.69,109.31,108.64,109.28,124959.2878
2011-10-26 11:40:00,109.28,110.3,109.26,109.61,216154.5977635436,109.28,110.3,109.26,109.61,216154.5978
2011-10-26 11:50:00,109.61,109.62,108.87,109.13,106177.39659103246,109.61,109.62,108.87,109.13,106177.3966
2011-10-26 12:00:00,109.1,109.15,108.47,108.62,54174.35674736728,109.1,109.15,108.47,108.62,54174.3567
2011-10-26 12:10:00,108.52,108.8,108.23,108.6,60145.47823254804,108.52,108.8,108.23,108.6,60145.4782
2011-10-26 12:20:00,108.52,108.73,108.44,108.69,76430.35501031375,108.52,108.73,108.44,108.69,76430.355
2011-10-26 12:30:00,108.68,108.74,108.47,108.68,61882.53175550972,108.68,108.74,108.47,108.68,61882.5318
2011-10-26 12:40:00,108.69,108.77,108.53,108.67,88155.46629030508,108.69,108.77,108.53,108.67,88155.4663
2011-10-26 12:50:00,108.63,108.7,107.58,107.77,42449.24546737597,108.63,108.7,107.58,107.77,42449.2455
2011-10-26 13:00:00,107.82,107.93,107.42,107.44,26272.93453479536,107.82,107.93,107.42,107.44,26272.9345
2011-10-26 13:10:00,107.46,108.05,107.46,107.96,29204.212354793184,107.46,108.05,107.46,107.96,29204.2124
2011-10-26 13:20:00,107.92,108.03,107.68,107.92,35718.16306589947,107.92,108.03,107.68,107.92,35718.1631
2011-10-26 13:30:00,107.9,108.58,107.9,108.57,38866.57257626751,107.9,108.58,107.9,108.57,38866.5726
2011-10-26 13:40:00,108.5,108.81,108.32,108.78,60471.17576810336,108.5,108.81,108.32,108.78,60471.1758
2011-10-26 13:50:00,108.74,109.28,108.71,109.23,71219.19444142873,108.74,109.28,108.71,109.23,71219.1944
2011-10-26 14:00:00,109.26,109.61,109.05,109.15,75453.26240364781,109.26,109.61,109.05,109.15,75453.2624
2011-10-26 14:10:00,109.14,109.26,108.81,108.91,89566.82227771144,109.14,109.26,108.81,108.91,89566.8223
2011-10-26 14:20:00,108.91,109.07,108.26,108.33,63836.7169688416,108.91,109.07,108.26,108.33,63836.717
2011-10-26 14:30:00,108.35,109.28,108.29,109.28,71110.62859624362,108.35,109.28,108.29,109.28,71110.6286
2011-10-26 14:40:00,109.15,109.49,109.03,109.19,90543.91488437736,109.15,109.49,109.03,109.19,90543.9149
2011-10-26 14:50:00,109.22,109.4,108.86,108.94,106937.3575073282,109.22,109.4,108.86,108.94,106937.3575
2011-10-26 15:00:00,108.93,108.98,108.37,108.62,111714.2546954728,108.93,108.98,108.37,108.62,111714.2547
2011-10-26 15:10:00,108.62,108.88,108.37,108.42,71653.45782216915,108.62,108.88,108.37,108.42,71653.4578
2011-10-26 15:20:00,108.35,108.62,108.26,108.5,143415.4814895234,108.35,108.62,108.26,108.5,143415.4815
2011-10-26 15:30:00,108.49,108.77,108.09,108.16,142329.82303767235,108.49,108.77,108.09,108.16,142329.823
2011-10-26 15:40:00,108.17,108.62,107.82,107.82,137444.36000434263,108.17,108.62,107.82,107.82,137444.36
2011-10-26 15:50:00,107.85,108.0,107.43,107.77,231136.6843990881,107.85,108.0,107.43,107.77,231136.6844
2011-10-27 09:30:00,109.15,109.33,107.56,107.64,284008.2510042341,109.15,109.33,107.56,107.64,284008.251
2011-10-27 09:40:00,107.7,108.1,106.97,108.09,166757.13820432092,107.7,108.1,106.97,108.09,166757.1382
2011-10-27 09:50:00,108.1,108.12,107.45,107.93,103571.81630658996,108.1,108.12,107.45,107.93,103571.8163
2011-10-27 10:00:00,107.83,108.03,107.49,107.86,96949.29975029857,107.83,108.03,107.49,107.86,96949.2998
2011-10-27 10:10:00,107.87,108.43,107.84,108.23,93692.32439474542,107.87,108.43,107.84,108.23,93692.3244
2011-10-27 10:20:00,108.25,108.27,107.84,108.12,85007.05677993703,108.25,108.27,107.84,108.12,85007.0568
2011-10-27 10:30:00,108.1,108.16,107.7,107.87,68613.61415698621,108.1,108.16,107.7,107.87,68613.6142
2011-10-27 10:40:00,107.81,107.95,107.61,107.81,46249.05004885463,107.81,107.95,107.61,107.81,46249.05
2011-10-27 10:50:00,107.71,107.75,107.51,107.58,26055.802844425143,107.71,107.75,107.51,107.58,26055.8028
2011-10-27 11:00:00,107.61,107.64,106.72,106.72,41689.28455108023,107.61,107.64,106.72,106.72,41689.2846
2011-10-27 11:10:00,106.71,106.75,106.16,106.39,85549.88600586256,106.71,106.75,106.16,106.39,85549.886
2011-10-27 11:20:00,106.39,106.44,105.96,106.06,87286.93952882424,106.39,106.44,105.96,106.06,87286.9395
2011-10-27 11:30:00,106.11,106.48,105.95,106.02,59494.08316143741,106.11,106.48,105.95,106.02,59494.0832
2011-10-27 11:40:00,106.02,106.1,105.81,106.04,63402.45358810118,106.02,106.1,105.81,106.04,63402.4536
2011-10-27 11:50:00,106.02,107.15,105.98,107.15,54608.6201281077,106.02,107.15,105.98,107.15,54608.6201
2011-10-27 12:00:00,107.18,107.91,107.17,107.67,90652.48072956248,107.18,107.91,107.17,107.67,90652.4807
2011-10-27 12:10:00,107.65,107.83,107.43,107.64,48311.801107371626,107.65,107.83,107.43,107.64,48311.8011
2011-10-27 12:20:00,107.64,107.64,107.05,107.05,34849.63630441863,107.64,107.64,107.05,107.05,34849.6363
2011-10-27 12:30:00,107.02,107.32,106.96,107.22,19867.549668874173,107.02,107.32,106.96,107.22,19867.5497
2011-10-27 12:40:00,107.21,107.29,106.55,106.55,38106.61165997177,107.21,107.29,106.55,106.55,38106.6117
2011-10-27 12:50:00,106.55,106.82,106.46,106.73,31918.3584844208,106.55,106.82,106.46,106.73,31918.3585
2011-10-27 13:00:00,106.76,107.2,106.73,107.14,22581.69579850179,106.76,107.2,106.73,107.14,22581.6958
2011-10-27 13:10:00,107.13,107.66,107.13,107.56,31375.52925849528,107.13,107.66,107.13,107.56,31375.5293
2011-10-27 13:20:00,107.51,107.7,107.34,107.45,26272.93453479536,107.51,107.7,107.34,107.45,26272.9345
2011-10-27 13:30:00,107.44,107.57,107.31,107.57,33763.97785256759,107.44,107.57,107.31,107.57,33763.9779
2011-10-27 13:40:00,107.57,107.58,107.05,107.17,42123.54793182065,107.57,107.58,107.05,107.17,42123.5479
2011-10-27 13:50:00,107.16,107.42,107.07,107.28,51785.90815329498,107.16,107.42,107.07,107.28,51785.9082
2011-10-27 14:00:00,107.31,107.72,107.16,107.16,79687.3303658669,107.31,107.72,107.16,107.16,79687.3304
2011-10-27 14:10:00,107.15,107.21,106.82,106.97,48311.801107371626,107.15,107.21,106.82,106.97,48311.8011
2011-10-27 14:20:00,106.97,107.12,106.86,106.99,39083.70426663772,106.97,107.12,106.86,106.99,39083.7043
2011-10-27 14:30:00,107.0,107.36,106.98,107.32,71544.89197698404,107.0,107.36,106.98,107.32,71544.892
2011-10-27 14:40:00,107.33,107.36,107.18,107.22,52545.86906959071,107.33,107.36,107.18,107.22,52545.8691
2011-10-27 14:50:00,107.19,107.27,106.96,107.02,51785.90815329498,107.19,107.27,106.96,107.02,51785.9082
2011-10-27 15:00:00,107.01,107.09,106.86,106.92,95537.9437628922,107.01,107.09,106.86,106.92,95537.9438
2011-10-27 15:10:00,106.91,107.01,106.75,106.85,131038.97513842146,106.91,107.01,106.75,106.85,131038.9751
2011-10-27 15:20:00,106.85,106.9,106.77,106.86,129953.3166865704,106.85,106.9,106.77,106.86,129953.3167
2011-10-27 15:30:00,106.86,107.59,106.86,107.56,203452.3938768864,106.86,107.59,106.86,107.56,203452.3939
2011-10-27 15:40:00,107.56,108.3,107.56,108.29,341439.5831071545,107.56,108.3,107.56,108.29,341439.5831
2011-10-27 15:50:00,108.28,108.69,107.89,108.6,418195.6356530236,108.28,108.69,107.89,108.6,418195.6357
2011-10-28 09:30:00,107.7,110.25,107.35,109.8,180002.1713169037,107.7,110.25,107.35,109.8,180002.1713
2011-10-28 09:40:00,110.02,110.03,109.2,109.63,89566.82227771144,110.02,110.03,109.2,109.63,89566.8223
2011-10-28 09:50:00,109.63,110.03,109.34,109.9,71436.32613179894,109.63,110.03,109.34,109.9,71436.3261
2011-10-28 10:00:00,109.91,110.07,109.73,109.75,80555.85712734774,109.91,110.07,109.73,109.75,80555.8571
2011-10-28 10:10:00,109.75,110.3,109.53,110.15,74367.60395179677,109.75,110.3,109.53,110.15,74367.604
2011-10-28 10:20:00,110.15,111.14,110.15,110.45,125502.1170339811,110.15,111.14,110.15,110.45,125502.117
2011-10-28 10:30:00,110.45,110.75,110.45,110.58,63836.7169688416,110.45,110.75,110.45,110.58,63836.717
2011-10-28 10:40:00,110.58,110.64,110.38,110.64,79470.1986754967,110.58,110.64,110.38,110.64,79470.1987
2011-10-28 10:50:00,110.58,110.8,110.53,110.56,72087.72120290957,110.58,110.8,110.53,110.56,72087.7212
2011-10-28 11:00:00,110.59,110.73,110.44,110.72,55151.449354033226,110.59,110.73,110.44,110.72,55151.4494
2011-10-28 11:10:00,110.65,110.67,110.23,110.34,34415.37292367821,110.65,110.67,110.23,110.34,34415.3729
2011-10-28 11:20:00,110.34,110.53,110.19,110.24,22473.12995331669,110.34,110.53,110.19,110.24,22473.13
2011-10-28 11:30:00,110.25,110.64,110.25,110.54,74150.47226142656,110.25,110.64,110.25,110.54,74150.4723
2011-10-28 11:40:00,110.64,110.65,110.45,110.51,55477.14688958854,110.64,110.65,110.45,110.51,55477.1469
2011-10-28 11:50:00,110.52,110.63,110.45,110.55,33438.28031701227,110.52,110.63,110.45,110.55,33438.2803
2011-10-28 12:00:00,110.5,110.55,110.04,110.36,38215.17750515688,110.5,110.55,110.04,110.36,38215.1775
2011-10-28 12:10:00,110.34,110.46,110.11,110.11,20844.642275540114,110.34,110.46,110.11,110.11,20844.6423
2011-10-28 12:20:00,110.11,110.32,109.91,110.18,33872.54369775269,110.11,110.32,109.91,110.18,33872.5437
2011-10-28 12:30:00,110.15,110.17,109.97,109.99,44946.25990663337,110.15,110.17,109.97,109.99,44946.2599
2011-10-28 12:40:00,110.02,110.09,109.79,109.99,16502.008468135926,110.02,110.09,109.79,109.99,16502.0085
2011-10-28 12:50:00,109.96,110.01,109.66,109.98,28552.817283682554,109.96,110.01,109.66,109.98,28552.8173
2011-10-28 13:00:00,109.98,110.06,109.88,109.92,29529.9098903485,109.98,110.06,109.88,109.92,29529.9099
2011-10-28 13:10:00,109.89,110.03,109.86,109.93,9988.05775702964,109.89,110.03,109.86,109.93,9988.0578
2011-10-28 13:20:00,109.95,110.11,109.94,109.97,27032.895451091088,109.95,110.11,109.94,109.97,27032.8955
2011-10-28 13:30:00,110.11,110.11,109.85,109.85,20410.37889479969,110.11,110.11,109.85,109.85,20410.3789
2011-10-28 13:40:00,109.85,109.94,109.77,109.81,46031.91835848442,109.85,109.94,109.77,109.81,46031.9184
2011-10-28 13:50:00,109.8,109.95,109.67,109.92,56345.67365106937,109.8,109.95,109.67,109.92,56345.6737
2011-10-28 14:00:00,109.91,110.1,109.76,110.01,23015.95917924221,109.91,110.1,109.76,110.01,23015.9592
2011-10-28 14:10:00,110.03,110.04,109.48,109.6,23667.35425035284,110.03,110.04,109.48,109.6,23667.3543
2011-10-28 14:20:00,109.68,109.93,109.59,109.89,16610.57431332103,109.68,109.93,109.59,109.89,16610.5743
2011-10-28 14:30:00,109.91,109.97,109.72,109.72,56562.80534143958,109.91,109.97,109.72,109.72,56562.8053
2011-10-28 14:40:00,109.75,109.95,109.67,109.89,25838.671154054937,109.75,109.95,109.67,109.89,25838.6712
2011-10-28 14:50:00,109.89,109.91,109.66,109.84,25947.23699924004,109.89,109.91,109.66,109.84,25947.237
2011-10-28 15:00:00,109.81,109.96,109.76,109.82,54174.35674736728,109.81,109.96,109.76,109.82,54174.3567
2011-10-28 15:10:00,109.86,109.86,109.57,109.61,45923.35251329932,109.86,109.86,109.57,109.61,45923.3525
2011-10-28 15:20:00,109.67,109.83,109.53,109.68,55802.84442514385,109.67,109.83,109.53,109.68,55802.8444
2011-10-28 15:30:00,109.68,109.74,109.38,109.56,48746.06448811204,109.68,109.74,109.38,109.56,48746.0645
2011-10-28 15:40:00,109.56,109.63,109.39,109.49,76647.48670068396,109.56,109.63,109.39,109.49,76647.4867
2011-10-28 15:50:00,109.47,109.55,109.29,109.41,174899.5765932038,109.47,109.55,109.29,109.41,174899.5766
2011-10-31 09:30:00,109.49,109.9,109.23,109.63,130930.40929323636,109.49,109.9,109.23,109.63,130930.4093
2011-10-31 09:40:00,109.64,109.79,109.19,109.56,75453.26240364781,109.64,109.79,109.19,109.56,75453.2624
2011-10-31 09:50:00,109.56,109.66,109.21,109.61,63511.01943328629,109.56,109.66,109.21,109.61,63511.0194
2011-10-31 10:00:00,109.59,109.71,109.5,109.61,153946.36847247856,109.59,109.71,109.5,109.61,153946.3685
2011-10-31 10:10:00,109.62,109.92,109.59,109.62,79035.93529475627,109.62,109.92,109.59,109.62,79035.9353
2011-10-31 10:20:00,109.62,109.68,109.5,109.6,249592.87808055588,109.62,109.68,109.5,109.6,249592.8781
2011-10-31 10:30:00,109.54,109.68,109.48,109.63,165997.17728802518,109.54,109.68,109.48,109.63,165997.1773
2011-10-31 10:40:00,109.65,109.65,109.32,109.36,68939.31169254152,109.65,109.65,109.32,109.36,68939.3117
2011-10-31 10:50:00,109.35,109.45,109.1,109.1,78384.54022364564,109.35,109.45,109.1,109.1,78384.5402
2011-10-31 11:00:00,109.13,109.26,108.98,109.05,43209.2063836717,109.13,109.26,108.98,109.05,43209.2064
2011-10-31 11:10:00,109.1,109.47,108.93,109.45,151992.18325914667,109.1,109.47,108.93,109.45,151992.1833
2011-10-31 11:20:00,109.37,109.39,108.89,109.11,51351.64477255456,109.37,109.39,108.89,109.11,51351.6448
2011-10-31 11:30:00,109.09,109.26,108.79,108.87,44294.86483552275,109.09,109.26,108.79,108.87,44294.8648
2011-10-31 11:40:00,108.89,109.26,108.89,109.09,47660.406036261,108.89,109.26,108.89,109.09,47660.406
2011-10-31 11:50:00,109.15,109.16,108.82,109.06,30615.568342199545,109.15,109.16,108.82,109.06,30615.5683
2011-10-31 12:00:00,109.05,109.06,108.89,108.97,22364.564108131584,109.05,109.06,108.89,108.97,22364.5641
2011-10-31 12:10:00,108.96,109.01,108.71,108.75,21061.773965910324,108.96,109.01,108.71,108.75,21061.774
2011-10-31 12:20:00,108.75,108.88,108.61,108.68,87721.20290956466,108.75,108.88,108.61,108.68,87721.2029
2011-10-31 12:30:00,108.66,108.76,108.58,108.69,31592.660948865487,108.66,108.76,108.58,108.69,31592.6609
2011-10-31 12:40:00,108.69,108.78,108.63,108.66,63836.7169688416,108.69,108.78,108.63,108.66,63836.717
2011-10-31 12:50:00,108.66,108.76,108.61,108.67,51243.07892736945,108.66,108.76,108.61,108.67,51243.0789
2011-10-31 13:00:00,108.63,108.75,108.58,108.59,49831.72293996309,108.63,108.75,108.58,108.59,49831.7229
2011-10-31 13:10:00,108.61,108.72,108.58,108.59,37238.08489849094,108.61,108.72,108.58,108.59,37238.0849
2011-10-31 13:20:00,108.58,108.72,108.58,108.69,35283.89968515905,108.58,108.72,108.58,108.69,35283.8997
2011-10-31 13:30:00,108.69,108.76,108.64,108.73,67093.69232439475,108.69,108.76,108.64,108.73,67093.6923
2011-10-31 13:40:00,108.76,108.83,108.66,108.75,81967.21311475411,108.76,108.83,108.66,108.75,81967.2131
2011-10-31 13:50:00,108.75,108.79,108.62,108.68,60471.17576810336,108.75,108.79,108.62,108.68,60471.1758
2011-10-31 14:00:00,108.66,108.69,108.42,108.5,30398.43665182933,108.66,108.69,108.42,108.5,30398.4367
2011-10-31 14:10:00,108.49,108.61,108.42,108.61,26272.93453479536,108.49,108.61,108.42,108.61,26272.9345
2011-10-31 14:20:00,108.61,108.69,108.42,108.63,44403.430680707854,108.61,108.69,108.42,108.63,44403.4307
2011-10-31 14:30:00,108.66,108.75,108.47,108.51,54717.185973292806,108.66,108.75,108.47,108.51,54717.186
2011-10-31 14:40:00,108.55,108.62,108.42,108.59,31809.792639235697,108.55,108.62,108.42,108.59,31809.7926
2011-10-31 14:50:00,108.58,108.67,108.4,108.4,40712.19194441429,108.58,108.67,108.4,108.4,40712.1919
2011-10-31 15:00:00,108.42,108.45,108.22,108.24,42340.67962219086,108.42,108.45,108.22,108.24,42340.6796
2011-10-31 15:10:00,108.24,108.45,108.12,108.28,104006.07968733036,108.24,108.45,108.12,108.28,104006.0797
2011-10-31 15:20:00,108.3,108.44,108.12,108.23,69699.27260883726,108.3,108.44,108.12,108.23,69699.2726
2011-10-31 15:30:00,108.2,108.52,108.12,108.43,150037.9980458148,108.2,108.52,108.12,108.43,150037.998
2011-10-31 15:40:00,108.45,108.47,108.03,108.21,140049.94028878515,108.45,108.47,108.03,108.21,140049.9403
2011-10-31 15:50:00,108.18,108.18,107.15,107.16,406904.7877537727,108.18,108.18,107.15,107.16,406904.7878
2011-11-01 09:30:00,105.92,106.39,105.31,105.83,128759.09238953426,105.92,106.39,105.31,105.83,128759.0924
2011-11-01 09:40:00,105.77,106.13,105.59,105.78,209640.6470524373,105.77,106.13,105.59,105.78,209640.6471
2011-11-01 09:50:00,105.81,106.33,105.47,105.49,83704.26663771577,105.81,106.33,105.47,105.49,83704.2666
2011-11-01 10:00:00,105.49,105.7,104.58,105.57,85984.14938660298,105.49,105.7,104.58,105.57,85984.1494
2011-11-01 10:10:00,105.59,105.74,105.44,105.57,51568.77646292477,105.59,105.74,105.44,105.57,51568.7765
2011-11-01 10:20:00,105.67,106.06,105.49,105.81,86201.28107697319,105.67,106.06,105.49,105.81,86201.2811
2011-11-01 10:30:00,105.82,106.01,105.61,105.98,62859.62436217566,105.82,106.01,105.61,105.98,62859.6244
2011-11-01 10:40:00,105.94,106.01,105.76,105.87,66225.16556291391,105.94,106.01,105.76,105.87,66225.1656
2011-11-01 10:50:00,105.86,105.96,105.5,105.54,114754.09836065574,105.86,105.96,105.5,105.54,114754.0984
2011-11-01 11:00:00,105.59,105.66,105.36,105.55,32352.62186516122,105.59,105.66,105.36,105.55,32352.6219
2011-11-01 11:10:00,105.59,105.76,105.39,105.66,52654.43491477581,105.59,105.76,105.39,105.66,52654.4349
2011-11-01 11:20:00,105.68,105.7,105.23,105.46,64922.37542069265,105.68,105.7,105.23,105.46,64922.3754
2011-11-01 11:30:00,105.41,105.55,105.27,105.29,38866.57257626751,105.41,105.55,105.27,105.29,38866.5726
2011-11-01 11:40:00,105.27,105.31,104.33,104.55,129084.78992508956,105.27,105.31,104.33,104.55,129084.7899
2011-11-01 11:50:00,104.55,104.65,104.33,104.61,77733.14515253501,104.55,104.65,104.33,104.61,77733.1452
2011-11-01 12:00:00,104.61,104.84,104.37,104.66,119639.56139398544,104.61,104.84,104.37,104.66,119639.5614
2011-11-01 12:10:00,104.73,105.15,104.61,105.1,92498.10009770926,104.73,105.15,104.61,105.1,92498.1001
2011-11-01 12:20:00,105.04,105.14,104.81,105.0,27901.422212571924,105.04,105.14,104.81,105.0,27901.4222
2011-11-01 12:30:00,105.01,105.48,104.86,105.48,36912.38736293562,105.01,105.48,104.86,105.48,36912.3874
2011-11-01 12:40:00,105.47,105.49,104.89,105.05,23667.35425035284,105.47,105.49,104.89,105.05,23667.3543
2011-11-01 12:50:00,104.98,105.21,104.85,104.92,20518.944739984803,104.98,105.21,104.85,104.92,20518.9447
2011-11-01 13:00:00,104.92,105.02,104.7,104.81,22798.827488872,104.92,105.02,104.7,104.81,22798.8275
2011-11-01 13:10:00,104.8,104.98,104.7,104.84,24861.578547388992,104.8,104.98,104.7,104.84,24861.5785
2011-11-01 13:20:00,104.81,105.47,104.64,105.26,36478.1239821952,104.81,105.47,104.64,105.26,36478.124
2011-11-01 13:30:00,105.38,105.85,105.27,105.66,51894.47399848008,105.38,105.85,105.27,105.66,51894.474
2011-11-01 13:40:00,105.64,106.1,105.63,105.69,118119.639561394,105.64,106.1,105.63,105.69,118119.6396
2011-11-01 13:50:00,105.66,105.81,105.19,105.36,97383.56313103896,105.66,105.81,105.19,105.36,97383.5631
2011-11-01 14:00:00,105.32,105.5,105.13,105.37,42774.94300293128,105.32,105.5,105.13,105.37,42774.943
2011-11-01 14:10:00,105.44,105.49,105.24,105.33,25838.671154054937,105.44,105.49,105.24,105.33,25838.6712
2011-11-01 14:20:00,105.4,105.68,105.32,105.52,35283.89968515905,105.4,105.68,105.32,105.52,35283.8997
2011-11-01 14:30:00,105.48,105.68,105.21,105.24,84572.79339919661,105.48,105.68,105.21,105.24,84572.7934
2011-11-01 14:40:00,105.23,105.65,105.21,105.43,32895.45109108675,105.23,105.65,105.21,105.43,32895.4511
2011-11-01 14:50:00,105.4,105.51,105.13,105.37,27467.158831831508,105.4,105.51,105.13,105.37,27467.1588
2011-11-01 15:00:00,105.41,105.57,105.13,105.25,38758.0067310824,105.41,105.57,105.13,105.25,38758.0067
2011-11-01 15:10:00,105.24,105.61,105.17,105.61,37346.65074367605,105.24,105.61,105.17,105.61,37346.6507
2011-11-01 15:20:00,105.6,105.62,105.27,105.55,100531.97264140702,105.6,105.62,105.27,105.55,100531.9726
2011-11-01 15:30:00,105.52,105.85,105.41,105.6,118119.639561394,105.52,105.85,105.41,105.6,118119.6396
2011-11-01 15:40:00,105.59,105.6,104.86,105.31,99337.74834437086,105.59,105.6,104.86,105.31,99337.7483
2011-11-01 15:50:00,105.24,105.34,104.92,105.0,192921.5068939312,105.24,105.34,104.92,105.0,192921.5069
2011-11-02 09:30:00,106.28,106.29,105.3,105.36,101183.36771251763,106.28,106.29,105.3,105.36,101183.3677
2011-11-02 09:40:00,105.31,105.7,105.16,105.39,54282.92259255239,105.31,105.7,105.16,105.39,54282.9226
2011-11-02 09:50:00,105.36,105.44,104.9,104.97,37889.47996960156,105.36,105.44,104.9,104.97,37889.48
2011-11-02 10:00:00,104.89,105.13,104.58,105.12,48746.06448811204,104.89,105.13,104.58,105.12,48746.0645
2011-11-02 10:10:00,105.08,105.08,104.66,104.74,18347.627836282707,105.08,105.08,104.66,104.74,18347.6278
2011-11-02 10:20:00,104.78,104.84,104.44,104.84,22798.827488872,104.78,104.84,104.44,104.84,22798.8275
2011-11-02 10:30:00,104.89,105.42,104.62,105.24,69916.40429920747,104.89,105.42,104.62,105.24,69916.4043
2011-11-02 10:40:00,105.29,105.48,105.09,105.4,51351.64477255456,105.29,105.48,105.09,105.4,51351.6448
2011-11-02 10:50:00,105.41,105.47,105.03,105.11,46466.18173922484,105.41,105.47,105.03,105.11,46466.1817
2011-11-02 11:00:00,105.15,105.3,104.92,105.02,55042.88350884812,105.15,105.3,104.92,105.02,55042.8835
2011-11-02 11:10:00,105.02,105.04,104.74,104.92,57105.63456736511,105.02,105.04,104.74,104.92,57105.6346
2011-11-02 11:20:00,104.93,104.95,104.3,104.31,100966.23602214744,104.93,104.95,104.3,104.31,100966.236
2011-11-02 11:30:00,104.31,104.49,104.09,104.38,56345.67365106937,104.31,104.49,104.09,104.38,56345.6737
2011-11-02 11:40:00,104.39,104.77,104.39,104.73,42232.11377700576,104.39,104.77,104.39,104.73,42232.1138
2011-11-02 11:50:00,104.77,104.79,104.55,104.59,47443.27434589079,104.77,104.79,104.55,104.59,47443.2743
2011-11-02 12:00:00,104.56,104.82,104.55,104.71,38649.4408858973,104.56,104.82,104.55,104.71,38649.4409
2011-11-02 12:10:00,104.71,104.74,104.59,104.61,44946.25990663337,104.71,104.74,104.59,104.61,44946.2599
2011-11-02 12:20:00,104.61,104.8,104.59,104.8,46574.747584409946,104.61,104.8,104.59,104.8,46574.7476
2011-11-02 12:30:00,104.9,104.92,104.58,104.92,55911.41027032895,104.9,104.92,104.58,104.92,55911.4103
2011-11-02 12:40:00,104.97,105.32,104.73,104.78,30832.700032569755,104.97,105.32,104.73,104.78,30832.7
2011-11-02 12:50:00,104.78,104.81,104.53,104.6,40386.49440885898,104.78,104.81,104.53,104.6,40386.4944
2011-11-02 13:00:00,104.6,104.68,104.19,104.42,52980.132450331126,104.6,104.68,104.19,104.42,52980.1325
2011-11-02 13:10:00,104.35,104.54,104.35,104.5,20410.37889479969,104.35,104.54,104.35,104.5,20410.3789
2011-11-02 13:20:00,104.5,104.57,104.32,104.39,43209.2063836717,104.5,104.57,104.32,104.39,43209.2064
2011-11-02 13:30:00,104.42,104.49,104.34,104.45,20301.8130496146,104.42,104.49,104.34,104.45,20301.813
2011-11-02 13:40:00,104.43,104.97,104.43,104.93,24210.18347627836,104.43,104.97,104.43,104.93,24210.1835
2011-11-02 13:50:00,104.96,104.98,104.7,104.74,47877.537726631206,104.96,104.98,104.7,104.74,47877.5377
2011-11-02 14:00:00,104.76,104.83,104.44,104.62,51025.94723699924,104.76,104.83,104.44,104.62,51025.9472
2011-11-02 14:10:00,104.57,104.82,104.51,104.66,41580.71870589512,104.57,104.82,104.51,104.66,41580.7187
2011-11-02 14:20:00,104.7,104.89,104.58,104.75,55260.01519921833,104.7,104.89,104.58,104.75,55260.0152
2011-11-02 14:30:00,104.75,105.03,104.64,104.86,38975.13842145261,104.75,105.03,104.64,104.86,38975.1384
2011-11-02 14:40:00,104.93,104.96,104.73,104.82,52763.00075996092,104.93,104.96,104.73,104.82,52763.0008
2011-11-02 14:50:00,104.8,104.93,104.7,104.81,49397.45955922267,104.8,104.93,104.7,104.81,49397.4596
2011-11-02 15:00:00,104.81,104.91,104.47,104.61,120942.35153620673,104.81,104.91,104.47,104.61,120942.3515
2011-11-02 15:10:00,104.61,104.73,104.45,104.54,82075.77895993921,104.61,104.73,104.45,104.54,82075.779
2011-11-02 15:20:00,104.54,104.65,104.43,104.55,86201.28107697319,104.54,104.65,104.43,104.55,86201.2811
2011-11-02 15:30:00,104.6,104.74,104.44,104.57,122896.5367495386,104.6,104.74,104.44,104.57,122896.5367
2011-11-02 15:40:00,104.56,104.72,104.3,104.46,111171.42546954728,104.56,104.72,104.3,104.46,111171.4255
2011-11-02 15:50:00,104.45,104.6,103.61,103.61,231896.6453153838,104.45,104.6,103.61,103.61,231896.6453
2011-11-03 09:30:00,105.27,105.8,104.97,105.26,41797.85039626533,105.27,105.8,104.97,105.26,41797.8504
2011-11-03 09:40:00,105.25,105.39,104.82,104.86,51785.90815329498,105.25,105.39,104.82,104.86,51785.9082
2011-11-03 09:50:00,104.88,104.91,104.57,104.73,56128.54196069916,104.88,104.91,104.57,104.73,56128.542
2011-11-03 10:00:00,104.78,104.86,104.27,104.67,46357.615894039736,104.78,104.86,104.27,104.67,46357.6159
2011-11-03 10:10:00,104.75,104.85,104.44,104.73,86201.28107697319,104.75,104.85,104.44,104.73,86201.2811
2011-11-03 10:20:00,104.78,104.86,104.47,104.5,26164.368689610248,104.78,104.86,104.47,104.5,26164.3687
2011-11-03 10:30:00,104.59,104.88,104.59,104.72,49614.59124959288,104.59,104.88,104.59,104.72,49614.5912
2011-11-03 10:40:00,104.72,104.94,104.62,104.62,51025.94723699924,104.72,104.94,104.62,104.62,51025.9472
2011-11-03 10:50:00,104.57,104.67,104.39,104.41,19433.28628813376,104.57,104.67,104.39,104.41,19433.2863
2011-11-03 11:00:00,104.35,104.62,104.29,104.43,393225.4912604495,104.35,104.62,104.29,104.43,393225.4913
2011-11-03 11:10:00,104.45,105.03,104.45,104.86,35175.333839973944,104.45,105.03,104.45,104.86,35175.3338
2011-11-03 11:20:00,104.88,105.26,104.82,105.11,63402.45358810118,104.88,105.26,104.82,105.11,63402.4536
2011-11-03 11:30:00,105.13,105.21,104.85,104.94,29855.60742590381,105.13,105.21,104.85,104.94,29855.6074
2011-11-03 11:40:00,104.93,105.24,104.91,105.22,36152.42644663989,104.93,105.24,104.91,105.22,36152.4264
2011-11-03 11:50:00,105.2,105.24,104.71,104.76,30832.700032569755,105.2,105.24,104.71,104.76,30832.7
2011-11-03 12:00:00,104.76,104.76,104.5,104.73,17804.798610357182,104.76,104.76,104.5,104.73,17804.7986
2011-11-03 12:10:00,104.73,104.79,104.49,104.51,152860.7100206275,104.73,104.79,104.49,104.51,152860.71
2011-11-03 12:20:00,104.52,104.84,104.46,104.78,33438.28031701227,104.52,104.84,104.46,104.78,33438.2803
2011-11-03 12:30:00,104.78,104.79,104.6,104.64,26924.329605905983,104.78,104.79,104.6,104.64,26924.3296
2011-11-03 12:40:00,104.67,105.04,104.55,105.04,12485.072196287048,104.67,105.04,104.55,105.04,12485.0722
2011-11-03 12:50:00,105.06,105.16,104.92,105.09,130279.01422212573,105.06,105.16,104.92,105.09,130279.0142
2011-11-03 13:00:00,105.1,105.28,105.1,105.28,30181.304961459125,105.1,105.28,105.1,105.28,30181.305
2011-11-03 13:10:00,105.31,105.51,105.29,105.39,38866.57257626751,105.31,105.51,105.29,105.39,38866.5726
2011-11-03 13:20:00,105.4,105.56,105.34,105.37,101726.19693844316,105.4,105.56,105.34,105.37,101726.1969
2011-11-03 13:30:00,105.36,105.48,105.27,105.43,33763.97785256759,105.36,105.48,105.27,105.43,33763.9779
2011-11-03 13:40:00,105.43,105.49,105.3,105.47,38649.4408858973,105.43,105.49,105.3,105.47,38649.4409
2011-11-03 13:50:00,105.47,105.6,105.32,105.39,69482.14091846705,105.47,105.6,105.32,105.39,69482.1409
2011-11-03 14:00:00,105.4,105.69,105.39,105.53,38106.61165997177,105.4,105.69,105.39,105.53,38106.6117
2011-11-03 14:10:00,105.53,105.57,105.28,105.28,33329.71447182717,105.53,105.57,105.28,105.28,33329.7145
2011-11-03 14:20:00,105.27,105.39,105.19,105.35,27684.29052220172,105.27,105.39,105.19,105.35,27684.2905
2011-11-03 14:30:00,105.35,105.53,105.3,105.48,29747.041580718706,105.35,105.53,105.3,105.48,29747.0416
2011-11-03 14:40:00,105.48,105.51,105.36,105.42,28227.11974812724,105.48,105.51,105.36,105.42,28227.1197
2011-11-03 14:50:00,105.43,105.49,105.33,105.43,27792.85636738682,105.43,105.49,105.33,105.43,27792.8564
2011-11-03 15:00:00,105.39,105.52,105.33,105.44,40386.49440885898,105.39,105.52,105.33,105.44,40386.4944
2011-11-03 15:10:00,105.47,105.62,105.35,105.49,52545.86906959071,105.47,105.62,105.35,105.49,52545.8691
2011-11-03 15:20:00,105.5,105.6,105.43,105.53,43317.7722288568,105.5,105.6,105.43,105.53,43317.7722
2011-11-03 15:30:00,105.53,105.64,105.25,105.34,190424.49245467372,105.53,105.64,105.25,105.34,190424.4925
2011-11-03 15:40:00,105.34,105.37,104.97,105.05,125284.98534361093,105.34,105.37,104.97,105.05,125284.9853
2011-11-03 15:50:00,105.06,105.18,104.95,105.12,436977.5268700467,105.06,105.18,104.95,105.12,436977.5269
2011-11-04 09:30:00,104.57,104.89,103.84,103.9,50048.8546303333,104.57,104.89,103.84,103.9,50048.8546
2011-11-04 09:40:00,103.98,104.19,103.72,103.96,33763.97785256759,103.98,104.19,103.72,103.96,33763.9779
2011-11-04 09:50:00,103.98,104.03,103.25,103.4,32895.45109108675,103.98,104.03,103.25,103.4,32895.4511
2011-11-04 10:00:00,103.44,104.3,103.4,104.1,57648.46379329063,103.44,104.3,103.4,104.1,57648.4638
2011-11-04 10:10:00,104.09,104.45,104.0,104.14,30507.00249701444,104.09,104.45,104.0,104.14,30507.0025
2011-11-04 10:20:00,103.99,104.09,103.32,103.42,38323.74335034198,103.99,104.09,103.32,103.42,38323.7434
2011-11-04 10:30:00,103.38,103.61,103.28,103.58,68722.18000217131,103.38,103.61,103.28,103.58,68722.18
2011-11-04 10:40:00,103.6,104.01,103.59,104.0,24970.144392574097,103.6,104.01,103.59,104.0,24970.1444
2011-11-04 10:50:00,103.95,104.51,103.79,104.47,40712.19194441429,103.95,104.51,103.79,104.47,40712.1919
2011-11-04 11:00:00,104.53,105.04,104.51,104.92,57865.59548366084,104.53,105.04,104.51,104.92,57865.5955
2011-11-04 11:10:00,104.89,105.04,104.47,104.51,39192.27011182282,104.89,105.04,104.47,104.51,39192.2701
2011-11-04 11:20:00,104.5,104.67,104.28,104.62,15742.04755184019,104.5,104.67,104.28,104.62,15742.0476
2011-11-04 11:30:00,104.6,104.96,104.54,104.77,27141.4612962762,104.6,104.96,104.54,104.77,27141.4613
2011-11-04 11:40:00,104.69,104.69,104.46,104.58,14873.520790359353,104.69,104.69,104.46,104.58,14873.5208
2011-11-04 11:50:00,104.61,104.73,104.51,104.54,18781.891217023127,104.61,104.73,104.51,104.54,18781.8912
2011-11-04 12:00:00,104.52,104.66,104.43,104.43,22255.99826294648,104.52,104.66,104.43,104.43,22255.9983
2011-11-04 12:10:00,104.45,104.61,104.39,104.43,24427.31516664857,104.45,104.61,104.39,104.43,24427.3152
2011-11-04 12:20:00,104.41,104.43,104.27,104.37,15633.481706655088,104.41,104.43,104.27,104.37,15633.4817
2011-11-04 12:30:00,104.35,104.37,104.05,104.05,24644.446857018786,104.35,104.37,104.05,104.05,24644.4469
2011-11-04 12:40:00,104.0,104.08,103.73,104.01,27467.158831831508,104.0,104.08,103.73,104.01,27467.1588
2011-11-04 12:50:00,104.0,104.1,103.96,103.98,10639.452828140267,104.0,104.1,103.96,103.98,10639.4528
2011-11-04 13:00:00,103.97,104.19,103.96,104.16,18239.0619910976,103.97,104.19,103.96,104.16,18239.062
2011-11-04 13:10:00,104.16,104.57,104.13,104.49,39843.66518293345,104.16,104.57,104.13,104.49,39843.6652
2011-11-04 13:20:00,104.54,104.61,104.41,104.45,43752.03560959722,104.54,104.61,104.41,104.45,43752.0356
2011-11-04 13:30:00,104.48,104.66,104.43,104.55,29855.60742590381,104.48,104.66,104.43,104.55,29855.6074
2011-11-04 13:40:00,104.57,104.78,104.49,104.63,35718.16306589947,104.57,104.78,104.49,104.63,35718.1631
2011-11-04 13:50:00,104.63,104.89,104.61,104.62,85658.45185104766,104.63,104.89,104.61,104.62,85658.4519
2011-11-04 14:00:00,104.58,104.84,104.52,104.77,55368.58104440344,104.58,104.84,104.52,104.77,55368.581
2011-11-04 14:10:00,104.76,104.84,104.66,104.84,44186.29899033765,104.76,104.84,104.66,104.84,44186.299
2011-11-04 14:20:00,104.84,104.95,104.81,104.87,24753.012702203887,104.84,104.95,104.81,104.87,24753.0127
2011-11-04 14:30:00,104.91,105.03,104.73,104.78,239061.9910976007,104.91,105.03,104.73,104.78,239061.9911
2011-11-04 14:40:00,104.79,104.97,104.74,104.91,31592.660948865487,104.79,104.97,104.74,104.91,31592.6609
2011-11-04 14:50:00,104.88,104.99,104.72,104.86,18456.19368146781,104.88,104.99,104.72,104.86,18456.1937
2011-11-04 15:00:00,104.86,104.86,104.23,104.27,15633.481706655088,104.86,104.86,104.23,104.27,15633.4817
2011-11-04 15:10:00,104.28,104.49,104.18,104.48,16610.57431332103,104.28,104.49,104.18,104.48,16610.5743
2011-11-04 15:20:00,104.45,104.59,104.3,104.58,33004.01693627185,104.45,104.59,104.3,104.58,33004.0169
2011-11-04 15:30:00,104.55,104.67,104.4,104.43,35175.333839973944,104.55,104.67,104.4,104.43,35175.3338
2011-11-04 15:40:00,104.43,104.71,104.43,104.53,49288.89371403757,104.43,104.71,104.43,104.53,49288.8937
2011-11-04 15:50:00,104.47,104.55,104.3,104.53,83704.26663771577,104.47,104.55,104.3,104.53,83704.2666
2011-11-07 09:30:00,104.32,105.56,104.31,104.53,40820.7577895994,104.32,105.56,104.31,104.53,40820.7578
2011-11-07 09:40:00,104.54,104.82,104.33,104.82,38975.13842145261,104.54,104.82,104.33,104.82,38975.1384
2011-11-07 09:50:00,104.8,105.18,104.75,105.17,42666.377157746174,104.8,105.18,104.75,105.17,42666.3772
2011-11-07 10:00:00,105.24,105.46,105.1,105.37,74259.03810661167,105.24,105.46,105.1,105.37,74259.0381
2011-11-07 10:10:00,105.39,105.47,104.45,104.45,45706.22082292911,105.39,105.47,104.45,104.45,45706.2208
2011-11-07 10:20:00,104.49,104.71,104.41,104.62,15633.481706655088,104.49,104.71,104.41,104.62,15633.4817
2011-11-07 10:30:00,104.55,104.56,104.03,104.22,23993.05178590816,104.55,104.56,104.03,104.22,23993.0518
2011-11-07 10:40:00,104.24,104.31,103.89,103.92,16284.876777765716,104.24,104.31,103.89,103.92,16284.8768
2011-11-07 10:50:00,103.94,104.09,103.65,103.72,17913.364455542287,103.94,104.09,103.65,103.72,17913.3645
2011-11-07 11:00:00,103.69,104.12,103.61,103.94,15090.652480729565,103.69,104.12,103.61,103.94,15090.6525
2011-11-07 11:10:00,103.88,104.36,103.88,104.18,14439.257409618936,103.88,104.36,103.88,104.18,14439.2574
2011-11-07 11:20:00,104.15,104.29,103.9,103.96,16719.140158506136,104.15,104.29,103.9,103.96,16719.1402
2011-11-07 11:30:00,104.01,104.08,103.85,104.05,9336.662685919013,104.01,104.08,103.85,104.05,9336.6627
2011-11-07 11:40:00,104.04,104.12,103.86,104.02,8468.135924438173,104.04,104.12,103.86,104.02,8468.1359
2011-11-07 11:50:00,104.03,104.19,103.89,103.9,7816.740853327544,104.03,104.19,103.89,103.9,7816.7409
2011-11-07 12:00:00,103.88,104.18,103.88,104.01,12810.769731842363,103.88,104.18,103.88,104.01,12810.7697
2011-11-07 12:10:00,104.01,104.05,103.64,103.64,12810.769731842363,104.01,104.05,103.64,103.64,12810.7697
2011-11-07 12:20:00,103.67,103.73,103.54,103.6,12593.638041472152,103.67,103.73,103.54,103.6,12593.638
2011-11-07 12:30:00,103.55,103.73,103.39,103.7,10530.886982955162,103.55,103.73,103.39,103.7,10530.887
2011-11-07 12:40:00,103.72,103.84,103.71,103.76,9662.360221474324,103.72,103.84,103.71,103.76,9662.3602
2011-11-07 12:50:00,103.76,103.97,103.73,103.94,10748.018673325372,103.76,103.97,103.73,103.94,10748.0187
2011-11-07 13:00:00,103.92,103.96,103.81,103.85,5753.989794810553,103.92,103.96,103.81,103.85,5753.9898
2011-11-07 13:10:00,103.85,104.02,103.84,103.97,10965.150363695582,103.85,104.02,103.84,103.97,10965.1504
2011-11-07 13:20:00,104.01,104.21,103.88,104.21,25621.539463684727,104.01,104.21,103.88,104.21,25621.5395
2011-11-07 13:30:00,104.19,104.28,104.13,104.24,15742.04755184019,104.19,104.28,104.13,104.24,15742.0476
2011-11-07 13:40:00,104.26,104.35,104.24,104.31,12267.940505916838,104.26,104.35,104.24,104.31,12267.9405
2011-11-07 13:50:00,104.29,104.83,104.29,104.76,25078.7102377592,104.29,104.83,104.29,104.76,25078.7102
2011-11-07 14:00:00,104.75,105.0,104.66,104.89,35066.76799478884,104.75,105.0,104.66,104.89,35066.768
2011-11-07 14:10:00,104.91,105.01,104.82,104.9,23450.22255998263,104.91,105.01,104.82,104.9,23450.2226
2011-11-07 14:20:00,104.88,105.02,104.82,104.95,34958.202149603734,104.88,105.02,104.82,104.95,34958.2021
2011-11-07 14:30:00,104.93,105.01,104.8,104.91,19216.154597763543,104.93,105.01,104.8,104.91,19216.1546
2011-11-07 14:40:00,104.91,104.97,104.81,104.9,14764.95494517425,104.91,104.97,104.81,104.9,14764.9549
2011-11-07 14:50:00,104.9,105.01,104.87,104.89,45054.82575181848,104.9,105.01,104.87,104.89,45054.8258
2011-11-07 15:00:00,104.94,104.96,104.82,104.92,16610.57431332103,104.94,104.96,104.82,104.92,16610.5743
2011-11-07 15:10:00,104.94,105.01,104.78,104.78,46357.615894039736,104.94,105.01,104.78,104.78,46357.6159
2011-11-07 15:20:00,104.75,104.93,104.69,104.71,37672.34827923135,104.75,104.93,104.69,104.71,37672.3483
2011-11-07 15:30:00,104.72,104.84,104.66,104.78,110954.29377917708,104.72,104.84,104.66,104.78,110954.2938
2011-11-07 15:40:00,104.78,104.93,104.7,104.79,70567.7993703181,104.78,104.93,104.7,104.79,70567.7994
2011-11-07 15:50:00,104.82,105.04,104.76,105.01,220280.0998805776,104.82,105.04,104.76,105.01,220280.0999
2011-11-08 09:30:00,105.31,105.86,104.66,104.84,58408.42470958637,105.31,105.86,104.66,104.84,58408.4247
2011-11-08 09:40:00,104.85,105.63,104.78,104.98,32461.187710346327,104.85,105.63,104.78,104.98,32461.1877
2011-11-08 09:50:00,105.06,105.43,104.92,105.17,52871.56660514602,105.06,105.43,104.92,105.17,52871.5666
2011-11-08 10:00:00,105.18,105.25,104.87,105.06,26707.197915535773,105.18,105.25,104.87,105.06,26707.1979
2011-11-08 10:10:00,105.01,105.01,104.58,104.8,33546.84616219738,105.01,105.01,104.58,104.8,33546.8462
2011-11-08 10:20:00,104.83,104.83,104.11,104.23,14330.69156443383,104.83,104.83,104.11,104.23,14330.6916
2011-11-08 10:30:00,104.25,104.37,104.08,104.24,15524.915861469985,104.25,104.37,104.08,104.24,15524.9159
2011-11-08 10:40:00,104.26,104.58,104.26,104.54,11507.979589621104,104.26,104.58,104.26,104.54,11507.9796
2011-11-08 10:50:00,104.56,104.68,104.12,104.36,13462.164802952992,104.56,104.68,104.12,104.36,13462.1648
2011-11-08 11:00:00,104.29,104.46,104.0,104.0,16176.31093258061,104.29,104.46,104.0,104.0,16176.3109
2011-11-08 11:10:00,104.03,104.03,103.67,103.84,22690.261643686896,104.03,104.03,103.67,103.84,22690.2616
2011-11-08 11:20:00,103.84,103.9,103.59,103.88,15742.04755184019,103.84,103.9,103.59,103.88,15742.0476
2011-11-08 11:30:00,103.81,103.88,103.62,103.79,18781.891217023127,103.81,103.88,103.62,103.79,18781.8912
2011-11-08 11:40:00,103.79,104.05,103.77,103.95,25078.7102377592,103.79,104.05,103.77,103.95,25078.7102
2011-11-08 11:50:00,103.95,104.22,103.93,104.16,18781.891217023127,103.95,104.22,103.93,104.16,18781.8912
2011-11-08 12:00:00,104.13,104.4,104.04,104.35,13787.862338508306,104.13,104.4,104.04,104.35,13787.8623
2011-11-08 12:10:00,104.35,104.46,104.31,104.35,10748.018673325372,104.35,104.46,104.31,104.35,10748.0187
2011-11-08 12:20:00,104.38,104.43,104.18,104.26,10205.189447399847,104.38,104.43,104.18,104.26,10205.1894
2011-11-08 12:30:00,104.25,104.49,104.22,104.27,13245.033112582782,104.25,104.49,104.22,104.27,13245.0331
2011-11-08 12:40:00,104.3,104.33,104.03,104.15,11507.979589621104,104.3,104.33,104.03,104.15,11507.9796
2011-11-08 12:50:00,104.17,104.17,103.95,104.07,11616.54543480621,104.17,104.17,103.95,104.07,11616.5454
2011-11-08 13:00:00,104.06,104.31,104.03,104.18,32461.187710346327,104.06,104.31,104.03,104.18,32461.1877
2011-11-08 13:10:00,104.16,104.31,104.11,104.21,12485.072196287048,104.16,104.31,104.11,104.21,12485.0722
2011-11-08 13:20:00,104.11,104.36,104.0,104.3,23124.52502442732,104.11,104.36,104.0,104.3,23124.525
2011-11-08 13:30:00,104.3,104.37,104.24,104.36,18456.19368146781,104.3,104.37,104.24,104.36,18456.1937
2011-11-08 13:40:00,104.36,104.74,104.28,104.69,18781.891217023127,104.36,104.74,104.28,104.69,18781.8912
2011-11-08 13:50:00,104.63,104.78,104.56,104.63,56997.06872218,104.63,104.78,104.56,104.63,56997.0687
2011-11-08 14:00:00,104.66,104.73,104.19,104.37,27250.02714146129,104.66,104.73,104.19,104.37,27250.0271
2011-11-08 14:10:00,104.32,104.58,104.26,104.27,25512.97361849962,104.32,104.58,104.26,104.27,25512.9736
2011-11-08 14:20:00,104.24,104.65,104.21,104.61,28661.38312886766,104.24,104.65,104.21,104.61,28661.3831
2011-11-08 14:30:00,104.62,104.78,104.5,104.58,34523.938768863314,104.62,104.78,104.5,104.58,34523.9388
2011-11-08 14:40:00,104.6,104.6,104.39,104.39,30507.00249701444,104.6,104.6,104.39,104.39,30507.0025
2011-11-08 14:50:00,104.42,104.61,104.39,104.43,30941.26587775486,104.42,104.61,104.39,104.43,30941.2659
2011-11-08 15:00:00,104.42,104.53,104.18,104.43,36912.38736293562,104.42,104.53,104.18,104.43,36912.3874
2011-11-08 15:10:00,104.46,104.72,104.41,104.66,65356.63880143307,104.46,104.72,104.41,104.66,65356.6388
2011-11-08 15:20:00,104.66,104.78,104.54,104.65,42449.24546737597,104.66,104.78,104.54,104.65,42449.2455
2011-11-08 15:30:00,104.68,104.91,104.68,104.91,55911.41027032895,104.68,104.91,104.68,104.91,55911.4103
2011-11-08 15:40:00,104.9,104.91,104.66,104.89,56997.06872218,104.9,104.91,104.66,104.89,56997.0687
2011-11-08 15:50:00,104.91,105.03,104.79,104.95,116491.15188361742,104.91,105.03,104.79,104.95,116491.1519
2011-11-09 09:30:00,103.2,103.61,102.79,103.41,74041.90641624146,103.2,103.61,102.79,103.41,74041.9064
2011-11-09 09:40:00,103.4,103.72,103.35,103.47,22907.393334057106,103.4,103.72,103.35,103.47,22907.3933
2011-11-09 09:50:00,103.46,103.46,102.7,103.24,45163.39159700358,103.46,103.46,102.7,103.24,45163.3916
2011-11-09 10:00:00,103.14,103.44,103.12,103.19,39083.70426663772,103.14,103.44,103.12,103.19,39083.7043
2011-11-09 10:10:00,103.2,103.53,103.19,103.22,31049.831722939965,103.2,103.53,103.19,103.22,31049.8317
2011-11-09 10:20:00,103.2,103.37,102.89,102.95,37455.21658886115,103.2,103.37,102.89,102.95,37455.2166
2011-11-09 10:30:00,102.95,103.04,102.66,102.69,33981.1095429378,102.95,103.04,102.66,102.69,33981.1095
2011-11-09 10:40:00,102.66,103.2,102.49,103.14,60688.307458473566,102.66,103.2,102.49,103.14,60688.3075
2011-11-09 10:50:00,103.08,103.53,103.08,103.48,25621.539463684727,103.08,103.53,103.08,103.48,25621.5395
2011-11-09 11:00:00,103.49,104.16,103.48,104.08,33546.84616219738,103.49,104.16,103.48,104.08,33546.8462
2011-11-09 11:10:00,103.98,104.38,103.92,104.38,25512.97361849962,103.98,104.38,103.92,104.38,25512.9736
2011-11-09 11:20:00,104.41,104.54,104.02,104.13,30507.00249701444,104.41,104.54,104.02,104.13,30507.0025
2011-11-09 11:30:00,104.16,104.35,104.08,104.25,22364.564108131584,104.16,104.35,104.08,104.25,22364.5641
2011-11-09 11:40:00,104.21,104.22,103.97,104.18,18347.627836282707,104.21,104.22,103.97,104.18,18347.6278
2011-11-09 11:50:00,104.17,104.23,103.93,103.99,27358.592986646403,104.17,104.23,103.93,103.99,27358.593
2011-11-09 12:00:00,104.03,104.07,103.95,103.95,10096.623602214744,104.03,104.07,103.95,103.95,10096.6236
2011-11-09 12:10:00,103.95,104.03,103.83,103.92,19433.28628813376,103.95,104.03,103.83,103.92,19433.2863
2011-11-09 12:20:00,103.9,103.93,103.63,103.77,28444.25143849745,103.9,103.93,103.63,103.77,28444.2514
2011-11-09 12:30:00,103.73,103.78,103.64,103.69,16827.70600369124,103.73,103.78,103.64,103.69,16827.706
2011-11-09 12:40:00,103.62,103.97,103.59,103.96,28878.51481923787,103.62,103.97,103.59,103.96,28878.5148
2011-11-09 12:50:00,103.95,104.08,103.93,103.98,26707.197915535773,103.95,104.08,103.93,103.98,26707.1979
2011-11-09 13:00:00,103.95,104.02,103.83,103.94,22364.564108131584,103.95,104.02,103.83,103.94,22364.5641
2011-11-09 13:10:00,103.92,103.92,103.65,103.73,13245.033112582782,103.92,103.92,103.65,103.73,13245.0331
2011-11-09 13:20:00,103.73,103.79,103.61,103.65,10856.584518510475,103.73,103.79,103.61,103.65,10856.5845
2011-11-09 13:30:00,103.62,103.62,103.33,103.35,43426.33807404191,103.62,103.62,103.33,103.35,43426.3381
2011-11-09 13:40:00,103.31,103.35,103.15,103.25,82075.77895993921,103.31,103.35,103.15,103.25,82075.779
2011-11-09 13:50:00,103.26,103.27,102.76,102.92,28878.51481923787,103.26,103.27,102.76,102.92,28878.5148
2011-11-09 14:00:00,102.96,102.96,102.08,102.21,71544.89197698404,102.96,102.96,102.08,102.21,71544.892
2011-11-09 14:10:00,102.2,102.75,102.2,102.54,37998.04581478667,102.2,102.75,102.2,102.54,37998.0458
2011-11-09 14:20:00,102.56,102.66,101.97,102.41,53305.82998588644,102.56,102.66,101.97,102.41,53305.83
2011-11-09 14:30:00,102.4,102.52,102.25,102.25,28552.817283682554,102.4,102.52,102.25,102.25,28552.8173
2011-11-09 14:40:00,102.24,102.63,102.07,102.56,78493.10606883075,102.24,102.63,102.07,102.56,78493.1061
2011-11-09 14:50:00,102.56,102.99,102.5,102.93,76104.65747475844,102.56,102.99,102.5,102.93,76104.6575
2011-11-09 15:00:00,102.93,103.14,102.79,102.97,43860.60145478233,102.93,103.14,102.79,102.97,43860.6015
2011-11-09 15:10:00,103.0,103.01,102.65,102.81,23884.48594072305,103.0,103.01,102.65,102.81,23884.4859
2011-11-09 15:20:00,102.85,103.15,102.79,102.79,48637.49864292693,102.85,103.15,102.79,102.79,48637.4986
2011-11-09 15:30:00,102.78,102.91,102.54,102.74,55042.88350884812,102.78,102.91,102.54,102.74,55042.8835
2011-11-09 15:40:00,102.67,102.85,102.44,102.56,52437.3032244056,102.67,102.85,102.44,102.56,52437.3032
2011-11-09 15:50:00,102.56,102.73,102.3,102.49,217457.3879057649,102.56,102.73,102.3,102.49,217457.3879
2011-11-10 09:30:00,103.51,103.69,102.87,103.0,29095.64650960808,103.51,103.69,102.87,103.0,29095.6465
2011-11-10 09:40:00,103.01,103.2,102.48,102.61,25404.40777331452,103.01,103.2,102.48,102.61,25404.4078
2011-11-10 09:50:00,102.62,103.1,102.52,102.89,61665.40006513951,102.62,103.1,102.52,102.89,61665.4001
2011-11-10 10:00:00,102.91,103.26,102.71,103.18,52980.132450331126,102.91,103.26,102.71,103.18,52980.1325
2011-11-10 10:10:00,103.16,103.2,102.89,103.03,17153.403539246552,103.16,103.2,102.89,103.03,17153.4035
2011-11-10 10:20:00,103.03,103.07,102.75,102.98,40060.79687330366,103.03,103.07,102.75,102.98,40060.7969
2011-11-10 10:30:00,102.99,102.99,102.55,102.86,63619.58527847139,102.99,102.99,102.55,102.86,63619.5853
2011-11-10 10:40:00,102.81,102.85,102.46,102.59,31158.39756812507,102.81,102.85,102.46,102.59,31158.3976
2011-11-10 10:50:00,102.59,103.14,102.55,103.03,34741.070459233524,102.59,103.14,102.55,103.03,34741.0705
2011-11-10 11:00:00,103.03,103.78,102.98,103.46,31592.660948865487,103.03,103.78,102.98,103.46,31592.6609
2011-11-10 11:10:00,103.5,103.78,103.32,103.42,27901.422212571924,103.5,103.78,103.32,103.42,27901.4222
2011-11-10 11:20:00,103.41,103.67,103.31,103.37,13462.164802952992,103.41,103.67,103.31,103.37,13462.1648
2011-11-10 11:30:00,103.35,103.63,103.34,103.41,23775.920095537946,103.35,103.63,103.34,103.41,23775.9201
2011-11-10 11:40:00,103.39,104.0,103.38,103.91,26815.76376072088,103.39,104.0,103.38,103.91,26815.7638
2011-11-10 11:50:00,103.92,103.93,103.63,103.68,18890.45706220823,103.92,103.93,103.63,103.68,18890.4571
2011-11-10 12:00:00,103.73,103.81,103.64,103.74,23775.920095537946,103.73,103.81,103.64,103.74,23775.9201
2011-11-10 12:10:00,103.76,103.81,103.49,103.8,14764.95494517425,103.76,103.81,103.49,103.8,14764.9549
2011-11-10 12:20:00,103.82,103.92,103.62,103.63,28444.25143849745,103.82,103.92,103.62,103.63,28444.2514
2011-11-10 12:30:00,103.64,103.64,103.25,103.32,10856.584518510475,103.64,103.64,103.25,103.32,10856.5845
2011-11-10 12:40:00,103.32,103.48,103.12,103.32,19216.154597763543,103.32,103.48,103.12,103.32,19216.1546
2011-11-10 12:50:00,103.32,103.59,103.22,103.52,14764.95494517425,103.32,103.59,103.22,103.52,14764.9549
2011-11-10 13:00:00,103.5,103.75,103.47,103.7,21604.60319183585,103.5,103.75,103.47,103.7,21604.6032
2011-11-10 13:10:00,103.76,104.03,103.73,103.83,43752.03560959722,103.76,104.03,103.73,103.83,43752.0356
2011-11-10 13:20:00,103.83,103.85,103.46,103.49,25838.671154054937,103.83,103.85,103.46,103.49,25838.6712
2011-11-10 13:30:00,103.49,103.87,103.44,103.82,36152.42644663989,103.49,103.87,103.44,103.82,36152.4264
2011-11-10 13:40:00,103.87,103.92,103.61,103.63,56997.06872218,103.87,103.92,103.61,103.63,56997.0687
2011-11-10 13:50:00,103.6,103.89,103.49,103.82,27901.422212571924,103.6,103.89,103.49,103.82,27901.4222
2011-11-10 14:00:00,103.82,103.83,103.36,103.36,26598.632070350668,103.82,103.83,103.36,103.36,26598.6321
2011-11-10 14:10:00,103.41,103.7,103.41,103.7,23341.65671479753,103.41,103.7,103.41,103.7,23341.6567
2011-11-10 14:20:00,103.7,104.15,103.64,103.73,95646.50960807732,103.7,104.15,103.64,103.73,95646.5096
2011-11-10 14:30:00,103.71,103.87,103.62,103.74,35935.29475626968,103.71,103.87,103.62,103.74,35935.2948
2011-11-10 14:40:00,103.75,103.84,103.68,103.7,55694.27857995874,103.75,103.84,103.68,103.7,55694.2786
2011-11-10 14:50:00,103.76,103.81,103.12,103.15,43969.16729996744,103.76,103.81,103.12,103.15,43969.1673
2011-11-10 15:00:00,103.16,103.28,102.99,102.99,39517.96764737814,103.16,103.28,102.99,102.99,39517.9676
2011-11-10 15:10:00,103.02,103.24,102.94,103.2,48420.36695255672,103.02,103.24,102.94,103.2,48420.367
2011-11-10 15:20:00,103.15,103.68,103.15,103.62,62968.19020736076,103.15,103.68,103.15,103.62,62968.1902
2011-11-10 15:30:00,103.62,103.63,103.12,103.24,71002.06275105852,103.62,103.63,103.12,103.24,71002.0628
2011-11-10 15:40:00,103.3,103.5,103.2,103.33,82835.73987623493,103.3,103.5,103.2,103.33,82835.7399
2011-11-10 15:50:00,103.33,103.63,103.23,103.25,105200.30398436652,103.33,103.63,103.23,103.25,105200.304
2011-11-11 09:30:00,104.13,104.66,103.96,104.44,43752.03560959722,104.13,104.66,103.96,104.44,43752.0356
2011-11-11 09:40:00,104.43,104.7,104.26,104.51,24970.144392574097,104.43,104.7,104.26,104.51,24970.1444
2011-11-11 09:50:00,104.48,104.73,104.27,104.28,24210.18347627836,104.48,104.73,104.27,104.28,24210.1835
2011-11-11 10:00:00,104.37,104.83,104.32,104.73,36912.38736293562,104.37,104.83,104.32,104.73,36912.3874
2011-11-11 10:10:00,104.73,104.92,104.66,104.72,31375.52925849528,104.73,104.92,104.66,104.72,31375.5293
2011-11-11 10:20:00,104.7,104.92,104.65,104.77,25730.10530886983,104.7,104.92,104.65,104.77,25730.1053
2011-11-11 10:30:00,104.91,105.01,104.81,104.83,29855.60742590381,104.91,105.01,104.81,104.83,29855.6074
2011-11-11 10:40:00,104.82,105.01,104.77,104.97,28552.817283682554,104.82,105.01,104.77,104.97,28552.8173
2011-11-11 10:50:00,104.99,105.01,104.89,104.98,16502.008468135926,104.99,105.01,104.89,104.98,16502.0085
2011-11-11 11:00:00,105.0,105.01,104.72,104.78,30832.700032569755,105.0,105.01,104.72,104.78,30832.7
2011-11-11 11:10:00,104.81,105.01,104.8,104.83,17370.535229616762,104.81,105.01,104.8,104.83,17370.5352
2011-11-11 11:20:00,104.79,104.86,104.73,104.78,10422.321137770055,104.79,104.86,104.73,104.78,10422.3211
2011-11-11 11:30:00,104.8,104.83,104.62,104.76,13679.296493323202,104.8,104.83,104.62,104.76,13679.2965
2011-11-11 11:40:00,104.72,105.01,104.63,105.0,13570.730648138097,104.72,105.01,104.63,105.0,13570.7306
2011-11-11 11:50:00,105.0,105.01,104.89,104.99,13570.730648138097,105.0,105.01,104.89,104.99,13570.7306
2011-11-11 12:00:00,105.01,105.13,104.99,105.01,22038.86657257627,105.01,105.13,104.99,105.01,22038.8666
2011-11-11 12:10:00,105.03,105.08,104.96,104.99,12267.940505916838,105.03,105.08,104.96,104.99,12267.9405
2011-11-11 12:20:00,105.01,105.01,104.76,104.78,18781.891217023127,105.01,105.01,104.76,104.78,18781.8912
2011-11-11 12:30:00,104.78,104.8,104.64,104.73,13353.598957767888,104.78,104.8,104.64,104.73,13353.599
2011-11-11 12:40:00,104.72,105.01,104.72,104.92,11616.54543480621,104.72,105.01,104.72,104.92,11616.5454
2011-11-11 12:50:00,104.93,105.06,104.91,105.05,10422.321137770055,104.93,105.06,104.91,105.05,10422.3211
2011-11-11 13:00:00,105.05,105.17,104.98,105.15,29638.4757355336,105.05,105.17,104.98,105.15,29638.4757
2011-11-11 13:10:00,105.15,105.16,105.07,105.14,24753.012702203887,105.15,105.16,105.07,105.14,24753.0127
2011-11-11 13:20:00,105.12,105.13,104.96,105.01,72196.28704809467,105.12,105.13,104.96,105.01,72196.287
2011-11-11 13:30:00,105.01,105.05,104.92,104.99,15524.915861469985,105.01,105.05,104.92,104.99,15524.9159
2011-11-11 13:40:00,104.99,105.04,104.92,105.0,10313.755292584952,104.99,105.04,104.92,105.0,10313.7553
2011-11-11 13:50:00,105.0,105.01,104.84,104.89,9662.360221474324,105.0,105.01,104.84,104.89,9662.3602
2011-11-11 14:00:00,104.88,105.01,104.84,105.0,11507.979589621104,104.88,105.01,104.84,105.0,11507.9796
2011-11-11 14:10:00,104.99,105.12,104.91,104.97,21170.33981109543,104.99,105.12,104.91,104.97,21170.3398
2011-11-11 14:20:00,105.01,105.05,104.88,105.05,8251.004234067963,105.01,105.05,104.88,105.05,8251.0042
2011-11-11 14:30:00,105.07,105.21,104.96,104.99,33872.54369775269,105.07,105.21,104.96,104.99,33872.5437
2011-11-11 14:40:00,105.0,105.04,104.83,104.85,14982.086635544458,105.0,105.04,104.83,104.85,14982.0866
2011-11-11 14:50:00,104.86,104.88,104.66,104.77,12159.374660731732,104.86,104.88,104.66,104.77,12159.3747
2011-11-11 15:00:00,104.76,104.81,104.65,104.72,25947.23699924004,104.76,104.81,104.65,104.72,25947.237
2011-11-11 15:10:00,104.69,104.8,104.64,104.74,16393.44262295082,104.69,104.8,104.64,104.74,16393.4426
2011-11-11 15:20:00,104.72,104.78,104.62,104.76,26490.066225165563,104.72,104.78,104.62,104.76,26490.0662
2011-11-11 15:30:00,104.75,104.76,104.45,104.46,41363.587015524914,104.75,104.76,104.45,104.46,41363.587
2011-11-11 15:40:00,104.47,104.53,104.31,104.33,74910.4331777223,104.47,104.53,104.31,104.33,74910.4332
2011-11-11 15:50:00,104.33,104.56,104.28,104.43,194441.42872652263,104.33,104.56,104.28,104.43,194441.4287
2011-11-14 09:30:00,103.79,104.47,103.38,103.74,48094.669417001416,103.79,104.47,103.38,103.74,48094.6694
2011-11-14 09:40:00,103.74,104.06,103.18,103.67,36695.25567256541,103.74,104.06,103.18,103.67,36695.2557
2011-11-14 09:50:00,103.68,104.01,103.45,103.96,14004.994028878516,103.68,104.01,103.45,103.96,14004.994
2011-11-14 10:00:00,103.89,104.18,103.83,104.09,35501.03137552926,103.89,104.18,103.83,104.09,35501.0314
2011-11-14 10:10:00,104.09,104.33,103.96,104.13,29421.344045163394,104.09,104.33,103.96,104.13,29421.344
2011-11-14 10:20:00,104.08,104.22,104.04,104.1,18673.325371838026,104.08,104.22,104.04,104.1,18673.3254
2011-11-14 10:30:00,104.15,104.31,103.98,104.31,33546.84616219738,104.15,104.31,103.98,104.31,33546.8462
2011-11-14 10:40:00,104.3,104.51,104.21,104.51,30289.87080664423,104.3,104.51,104.21,104.51,30289.8708
2011-11-14 10:50:00,104.47,104.9,104.4,104.68,49397.45955922267,104.47,104.9,104.4,104.68,49397.4596
2011-11-14 11:00:00,104.72,104.97,104.62,104.96,47986.10357181631,104.72,104.97,104.62,104.96,47986.1036
2011-11-14 11:10:00,104.95,105.04,104.66,104.87,28335.685593312344,104.95,105.04,104.66,104.87,28335.6856
2011-11-14 11:20:00,104.88,105.01,104.78,105.0,16393.44262295082,104.88,105.01,104.78,105.0,16393.4426
2011-11-14 11:30:00,104.99,105.14,104.83,104.96,37020.95320812073,104.99,105.14,104.83,104.96,37020.9532
2011-11-14 11:40:00,104.96,104.96,104.71,104.74,9553.79437628922,104.96,104.96,104.71,104.74,9553.7944
2011-11-14 11:50:00,104.79,104.85,104.35,104.59,14656.389099989145,104.79,104.85,104.35,104.59,14656.3891
2011-11-14 12:00:00,104.6,104.71,104.52,104.68,16393.44262295082,104.6,104.71,104.52,104.68,16393.4426
2011-11-14 12:10:00,104.67,104.73,104.35,104.35,13027.901422212572,104.67,104.73,104.35,104.35,13027.9014
2011-11-14 12:20:00,104.39,104.48,104.14,104.15,19650.417978503963,104.39,104.48,104.14,104.15,19650.418
2011-11-14 12:30:00,104.15,104.23,103.88,104.15,23015.95917924221,104.15,104.23,103.88,104.15,23015.9592
2011-11-14 12:40:00,104.15,104.32,104.15,104.29,16502.008468135926,104.15,104.32,104.15,104.29,16502.0085
2011-11-14 12:50:00,104.28,104.28,104.04,104.17,13136.467267397677,104.28,104.28,104.04,104.17,13136.4673
2011-11-14 13:00:00,104.14,104.22,104.08,104.22,8468.135924438173,104.14,104.22,104.08,104.22,8468.1359
2011-11-14 13:10:00,104.21,104.27,104.09,104.15,17913.364455542287,104.21,104.27,104.09,104.15,17913.3645
2011-11-14 13:20:00,104.18,104.28,104.1,104.28,8359.570079253068,104.18,104.28,104.1,104.28,8359.5701
2011-11-14 13:30:00,104.24,104.38,104.08,104.31,44511.99652589296,104.24,104.38,104.08,104.31,44511.9965
2011-11-14 13:40:00,104.31,104.33,104.23,104.27,17804.798610357182,104.31,104.33,104.23,104.27,17804.7986
2011-11-14 13:50:00,104.24,104.31,104.19,104.26,14330.69156443383,104.24,104.31,104.19,104.26,14330.6916
2011-11-14 14:00:00,104.26,104.28,104.21,104.27,12810.769731842363,104.26,104.28,104.21,104.27,12810.7697
2011-11-14 14:10:00,104.3,104.36,104.19,104.21,13136.467267397677,104.3,104.36,104.19,104.21,13136.4673
2011-11-14 14:20:00,104.23,104.26,104.04,104.08,17044.837694061447,104.23,104.26,104.04,104.08,17044.8377
2011-11-14 14:30:00,104.14,104.21,104.1,104.17,30832.700032569755,104.14,104.21,104.1,104.17,30832.7
2011-11-14 14:40:00,104.17,104.36,104.14,104.29,32678.319400716537,104.17,104.36,104.14,104.29,32678.3194
2011-11-14 14:50:00,104.23,104.43,104.06,104.07,30289.87080664423,104.23,104.43,104.06,104.07,30289.8708
2011-11-14 15:00:00,104.07,104.34,104.04,104.3,62968.19020736076,104.07,104.34,104.04,104.3,62968.1902
2011-11-14 15:10:00,104.28,104.56,104.28,104.46,52003.03984366518,104.28,104.56,104.28,104.46,52003.0398
2011-11-14 15:20:00,104.47,104.77,104.45,104.69,34741.070459233524,104.47,104.77,104.45,104.69,34741.0705
2011-11-14 15:30:00,104.68,104.89,104.64,104.72,50591.68385625882,104.68,104.89,104.64,104.72,50591.6839
2011-11-14 15:40:00,104.75,105.01,104.71,104.97,65790.9021821735,104.75,105.01,104.71,104.97,65790.9022
2011-11-14 15:50:00,104.98,105.05,104.91,105.0,107154.4891976984,104.98,105.05,104.91,105.0,107154.4892
2011-11-15 09:30:00,104.3,104.93,103.81,104.14,53522.96167625665,104.3,104.93,103.81,104.14,53522.9617
2011-11-15 09:40:00,104.24,104.43,103.92,104.08,46900.44511996526,104.24,104.43,103.92,104.08,46900.4451
2011-11-15 09:50:00,104.09,104.33,103.93,103.97,32135.49017479101,104.09,104.33,103.93,103.97,32135.4902
2011-11-15 10:00:00,104.01,104.22,103.97,104.04,39192.27011182282,104.01,104.22,103.97,104.04,39192.2701
2011-11-15 10:10:00,104.06,104.15,103.8,104.01,26055.802844425143,104.06,104.15,103.8,104.01,26055.8028
2011-11-15 10:20:00,103.97,104.08,103.9,103.99,16936.271848876346,103.97,104.08,103.9,103.99,16936.2718
2011-11-15 10:30:00,104.01,104.1,103.97,103.99,23884.48594072305,104.01,104.1,103.97,103.99,23884.4859
2011-11-15 10:40:00,104.02,104.18,103.96,104.02,23450.22255998263,104.02,104.18,103.96,104.02,23450.2226
2011-11-15 10:50:00,103.99,104.16,103.8,103.81,16176.31093258061,103.99,104.16,103.8,103.81,16176.3109
2011-11-15 11:00:00,103.79,104.13,103.78,103.95,11833.67712517642,103.79,104.13,103.78,103.95,11833.6771
2011-11-15 11:10:00,104.02,104.13,103.83,103.86,28227.11974812724,104.02,104.13,103.83,103.86,28227.1197
2011-11-15 11:20:00,103.88,103.89,103.78,103.83,10965.150363695582,103.88,103.89,103.78,103.83,10965.1504
2011-11-15 11:30:00,103.84,103.9,103.73,103.79,23884.48594072305,103.84,103.9,103.73,103.79,23884.4859
2011-11-15 11:40:00,103.85,103.91,103.63,103.71,14873.520790359353,103.85,103.91,103.63,103.71,14873.5208
2011-11-15 11:50:00,103.72,103.76,103.47,103.73,13679.296493323202,103.72,103.76,103.47,103.73,13679.2965
2011-11-15 12:00:00,103.66,104.04,103.62,103.73,23993.05178590816,103.66,104.04,103.62,103.73,23993.0518
2011-11-15 12:10:00,103.73,103.99,103.63,103.84,15090.652480729565,103.73,103.99,103.63,103.84,15090.6525
2011-11-15 12:20:00,103.8,104.1,103.74,104.06,24535.88101183368,103.8,104.1,103.74,104.06,24535.881
2011-11-15 12:30:00,104.07,104.28,103.96,104.01,41689.28455108023,104.07,104.28,103.96,104.01,41689.2846
2011-11-15 12:40:00,104.03,104.14,103.91,103.91,13353.598957767888,104.03,104.14,103.91,103.91,13353.599
2011-11-15 12:50:00,103.96,104.08,103.81,104.07,11399.413744436,103.96,104.08,103.81,104.07,11399.4137
2011-11-15 13:00:00,104.04,104.19,104.0,104.17,55585.71273477364,104.04,104.19,104.0,104.17,55585.7127
2011-11-15 13:10:00,104.16,104.18,103.93,103.96,15416.350016284878,104.16,104.18,103.93,103.96,15416.35
2011-11-15 13:20:00,103.94,104.17,103.92,104.06,10205.189447399847,103.94,104.17,103.92,104.06,10205.1894
2011-11-15 13:30:00,104.08,104.28,104.02,104.2,20193.24720442949,104.08,104.28,104.02,104.2,20193.2472
2011-11-15 13:40:00,104.15,104.29,104.08,104.16,14330.69156443383,104.15,104.29,104.08,104.16,14330.6916
2011-11-15 13:50:00,104.19,104.21,104.01,104.1,23233.09086961242,104.19,104.21,104.01,104.1,23233.0909
2011-11-15 14:00:00,104.09,104.17,104.01,104.08,28009.98805775703,104.09,104.17,104.01,104.08,28009.9881
2011-11-15 14:10:00,104.1,104.21,103.98,103.99,37998.04581478667,104.1,104.21,103.98,103.99,37998.0458
2011-11-15 14:20:00,104.03,104.11,103.99,104.08,19216.154597763543,104.03,104.11,103.99,104.08,19216.1546
2011-11-15 14:30:00,104.06,104.16,103.89,103.97,22364.564108131584,104.06,104.16,103.89,103.97,22364.5641
2011-11-15 14:40:00,103.97,104.15,103.95,104.07,16176.31093258061,103.97,104.15,103.95,104.07,16176.3109
2011-11-15 14:50:00,104.06,104.18,103.99,104.01,34958.202149603734,104.06,104.18,103.99,104.01,34958.2021
2011-11-15 15:00:00,104.01,104.15,103.96,104.01,38758.0067310824,104.01,104.15,103.96,104.01,38758.0067
2011-11-15 15:10:00,104.05,104.13,103.96,103.97,28661.38312886766,104.05,104.13,103.96,103.97,28661.3831
2011-11-15 15:20:00,103.97,104.18,103.97,104.08,41580.71870589512,103.97,104.18,103.97,104.08,41580.7187
2011-11-15 15:30:00,104.08,104.24,104.01,104.13,92606.66594289435,104.08,104.24,104.01,104.13,92606.6659
2011-11-15 15:40:00,104.13,104.51,104.1,104.51,71762.02366735425,104.13,104.51,104.1,104.51,71762.0237
2011-11-15 15:50:00,104.5,104.51,104.06,104.14,91955.27087178374,104.5,104.51,104.06,104.14,91955.2709
2011-11-16 09:30:00,103.37,103.37,102.24,102.68,53305.82998588644,103.37,103.37,102.24,102.68,53305.83
2011-11-16 09:40:00,102.59,103.03,102.41,102.69,41146.45532515471,102.59,103.03,102.41,102.69,41146.4553
2011-11-16 09:50:00,102.68,102.91,102.63,102.69,28009.98805775703,102.68,102.91,102.63,102.69,28009.9881
2011-11-16 10:00:00,102.73,103.04,102.27,102.32,27358.592986646403,102.73,103.04,102.27,102.32,27358.593
2011-11-16 10:10:00,102.35,102.67,102.33,102.65,18781.891217023127,102.35,102.67,102.33,102.65,18781.8912
2011-11-16 10:20:00,102.68,102.72,102.23,102.25,35935.29475626968,102.68,102.72,102.23,102.25,35935.2948
2011-11-16 10:30:00,102.25,102.31,102.1,102.15,39192.27011182282,102.25,102.31,102.1,102.15,39192.2701
2011-11-16 10:40:00,102.17,102.92,102.17,102.87,20736.07643035501,102.17,102.92,102.17,102.87,20736.0764
2011-11-16 10:50:00,102.9,103.19,102.79,103.17,39735.09933774835,102.9,103.19,102.79,103.17,39735.0993
2011-11-16 11:00:00,103.17,103.44,103.14,103.44,23124.52502442732,103.17,103.44,103.14,103.44,23124.525
2011-11-16 11:10:00,103.45,103.62,103.35,103.55,37129.51905330584,103.45,103.62,103.35,103.55,37129.5191
2011-11-16 11:20:00,103.55,103.55,103.22,103.25,19758.98382368907,103.55,103.55,103.22,103.25,19758.9838
2011-11-16 11:30:00,103.26,103.36,103.04,103.14,19650.417978503963,103.26,103.36,103.04,103.14,19650.418
2011-11-16 11:40:00,103.14,103.22,103.01,103.1,15307.784171099773,103.14,103.22,103.01,103.1,15307.7842
2011-11-16 11:50:00,103.11,103.24,102.96,102.96,13245.033112582782,103.11,103.24,102.96,102.96,13245.0331
2011-11-16 12:00:00,102.96,103.16,102.96,103.04,12376.506351101943,102.96,103.16,102.96,103.04,12376.5064
2011-11-16 12:10:00,102.98,103.0,102.84,102.88,27358.592986646403,102.98,103.0,102.84,102.88,27358.593
2011-11-16 12:20:00,102.9,102.98,102.6,102.92,105743.13321029204,102.9,102.98,102.6,102.92,105743.1332
2011-11-16 12:30:00,102.92,102.95,102.83,102.87,27901.422212571924,102.92,102.95,102.83,102.87,27901.4222
2011-11-16 12:40:00,102.87,102.89,102.68,102.69,16067.745087395506,102.87,102.89,102.68,102.69,16067.7451
2011-11-16 12:50:00,102.72,102.8,102.55,102.74,20518.944739984803,102.72,102.8,102.55,102.74,20518.9447
2011-11-16 13:00:00,102.72,102.91,102.66,102.69,41906.41624145044,102.72,102.91,102.66,102.69,41906.4162
2011-11-16 13:10:00,102.67,102.74,102.56,102.74,30398.43665182933,102.67,102.74,102.56,102.74,30398.4367
2011-11-16 13:20:00,102.72,103.14,102.7,103.12,14004.994028878516,102.72,103.14,102.7,103.12,14004.994
2011-11-16 13:30:00,103.13,103.17,103.0,103.14,23450.22255998263,103.13,103.17,103.0,103.14,23450.2226
2011-11-16 13:40:00,103.14,103.19,102.96,103.03,25947.23699924004,103.14,103.19,102.96,103.03,25947.237
2011-11-16 13:50:00,103.06,103.18,102.95,103.17,56454.23949625448,103.06,103.18,102.95,103.17,56454.2395
2011-11-16 14:00:00,103.17,103.18,102.96,103.03,35826.728911084574,103.17,103.18,102.96,103.03,35826.7289
2011-11-16 14:10:00,103.09,103.2,103.02,103.14,22473.12995331669,103.09,103.2,103.02,103.14,22473.13
2011-11-16 14:20:00,103.14,103.22,102.99,102.99,24535.88101183368,103.14,103.22,102.99,102.99,24535.881
2011-11-16 14:30:00,102.97,103.17,102.88,103.16,22255.99826294648,102.97,103.17,102.88,103.16,22255.9983
2011-11-16 14:40:00,103.18,103.19,103.1,103.18,22690.261643686896,103.18,103.19,103.1,103.18,22690.2616
2011-11-16 14:50:00,103.15,103.17,102.9,102.98,15090.652480729565,103.15,103.17,102.9,102.98,15090.6525
2011-11-16 15:00:00,103.03,103.11,102.85,102.94,16176.31093258061,103.03,103.11,102.85,102.94,16176.3109
2011-11-16 15:10:00,102.97,103.0,102.34,102.36,27792.85636738682,102.97,103.0,102.34,102.36,27792.8564
2011-11-16 15:20:00,102.36,102.44,101.92,102.01,142004.12550211704,102.36,102.44,101.92,102.01,142004.1255
2011-11-16 15:30:00,101.97,102.05,101.51,102.05,94343.71946585603,101.97,102.05,101.51,102.05,94343.7195
2011-11-16 15:40:00,102.05,102.23,101.9,101.93,89783.95396808164,102.05,102.23,101.9,101.93,89783.954
2011-11-16 15:50:00,101.86,101.96,101.51,101.65,119965.25892954077,101.86,101.96,101.51,101.65,119965.2589
2011-11-17 09:30:00,101.18,101.64,101.02,101.02,35066.76799478884,101.18,101.64,101.02,101.02,35066.768
2011-11-17 09:40:00,101.0,101.04,100.11,100.24,41472.15286071002,101.0,101.04,100.11,100.24,41472.1529
2011-11-17 09:50:00,100.23,100.49,99.91,100.33,42123.54793182065,100.23,100.49,99.91,100.33,42123.5479
2011-11-17 10:00:00,100.19,101.17,99.89,101.14,57974.16132884595,100.19,101.17,99.89,101.14,57974.1613
2011-11-17 10:10:00,101.16,101.16,100.6,100.99,40495.06025404408,101.16,101.16,100.6,100.99,40495.0603
2011-11-17 10:20:00,100.95,102.13,100.69,102.05,93909.45608511564,100.95,102.13,100.69,102.05,93909.4561
2011-11-17 10:30:00,102.06,102.06,101.33,101.87,37238.08489849094,102.06,102.06,101.33,101.87,37238.0849
2011-11-17 10:40:00,101.88,101.88,101.64,101.67,21278.90565628053,101.88,101.88,101.64,101.67,21278.9057
2011-11-17 10:50:00,101.7,101.74,101.42,101.43,18673.325371838026,101.7,101.74,101.42,101.43,18673.3254
2011-11-17 11:00:00,101.44,101.54,101.08,101.31,42557.81131256107,101.44,101.54,101.08,101.31,42557.8113
2011-11-17 11:10:00,101.28,101.58,101.09,101.49,21170.33981109543,101.28,101.58,101.09,101.49,21170.3398
2011-11-17 11:20:00,101.53,101.99,101.24,101.95,31484.09510368038,101.53,101.99,101.24,101.95,31484.0951
2011-11-17 11:30:00,101.91,102.15,101.87,102.11,19216.154597763543,101.91,102.15,101.87,102.11,19216.1546
2011-11-17 11:40:00,102.09,102.25,102.01,102.05,13896.42818369341,102.09,102.25,102.01,102.05,13896.4282
2011-11-17 11:50:00,102.08,102.2,102.07,102.2,15850.613397025296,102.08,102.2,102.07,102.2,15850.6134
2011-11-17 12:00:00,102.11,102.14,101.88,101.92,27250.02714146129,102.11,102.14,101.88,101.92,27250.0271
2011-11-17 12:10:00,101.88,101.9,101.73,101.82,29855.60742590381,101.88,101.9,101.73,101.82,29855.6074
2011-11-17 12:20:00,101.8,101.88,101.61,101.77,49071.76202366736,101.8,101.88,101.61,101.77,49071.762
2011-11-17 12:30:00,101.77,101.77,100.48,100.64,64053.84865921181,101.77,101.77,100.48,100.64,64053.8487
2011-11-17 12:40:00,100.63,100.73,100.16,100.34,47334.70850070568,100.63,100.73,100.16,100.34,47334.7085
2011-11-17 12:50:00,100.29,100.51,100.01,100.49,66985.12647920965,100.29,100.51,100.01,100.49,66985.1265
2011-11-17 13:00:00,100.54,100.69,100.01,100.02,49940.288785148194,100.54,100.69,100.01,100.02,49940.2888
2011-11-17 13:10:00,100.0,100.85,99.99,100.75,39300.83595700793,100.0,100.85,99.99,100.75,39300.836
2011-11-17 13:20:00,100.8,100.93,100.68,100.79,47334.70850070568,100.8,100.93,100.68,100.79,47334.7085
2011-11-17 13:30:00,100.76,100.79,100.48,100.53,23341.65671479753,100.76,100.79,100.48,100.53,23341.6567
2011-11-17 13:40:00,100.55,100.66,100.33,100.53,22147.43241776137,100.55,100.66,100.33,100.53,22147.4324
2011-11-17 13:50:00,100.46,100.92,100.38,100.85,45054.82575181848,100.46,100.92,100.38,100.85,45054.8258
2011-11-17 14:00:00,100.83,101.09,100.77,101.08,47443.27434589079,100.83,101.09,100.77,101.08,47443.2743
2011-11-17 14:10:00,101.03,101.19,100.92,101.09,38866.57257626751,101.03,101.19,100.92,101.09,38866.5726
2011-11-17 14:20:00,101.05,101.21,100.87,101.05,22798.827488872,101.05,101.21,100.87,101.05,22798.8275
2011-11-17 14:30:00,101.07,101.19,100.56,100.65,29747.041580718706,101.07,101.19,100.56,100.65,29747.0416
2011-11-17 14:40:00,100.68,101.06,100.61,100.94,30398.43665182933,100.68,101.06,100.61,100.94,30398.4367
2011-11-17 14:50:00,100.96,101.0,100.76,100.95,55477.14688958854,100.96,101.0,100.76,100.95,55477.1469
2011-11-17 15:00:00,100.93,101.04,100.77,100.89,23124.52502442732,100.93,101.04,100.77,100.89,23124.525
2011-11-17 15:10:00,100.89,100.98,100.67,100.84,43426.33807404191,100.89,100.98,100.67,100.84,43426.3381
2011-11-17 15:20:00,100.85,101.14,100.77,100.77,34089.675388122894,100.85,101.14,100.77,100.77,34089.6754
2011-11-17 15:30:00,100.81,101.03,100.73,100.83,81641.51557919879,100.81,101.03,100.73,100.83,81641.5156
2011-11-17 15:40:00,100.79,101.1,100.75,100.96,59276.9514710672,100.79,101.1,100.75,100.96,59276.9515
2011-11-17 15:50:00,100.91,101.11,100.72,100.99,135273.04310064056,100.91,101.11,100.72,100.99,135273.0431
2011-11-18 09:30:00,100.74,100.74,98.93,99.71,337965.4760612312,100.74,100.74,98.93,99.71,337965.4761
2011-11-18 09:40:00,99.73,100.25,99.73,99.87,55042.88350884812,99.73,100.25,99.73,99.87,55042.8835
2011-11-18 09:50:00,99.76,99.99,99.69,99.69,118662.4687873195,99.76,99.99,99.69,99.69,118662.4688
2011-11-18 10:00:00,99.74,100.4,99.74,99.98,88264.03213549018,99.74,100.4,99.74,99.98,88264.0321
2011-11-18 10:10:00,99.95,100.14,99.69,99.78,64379.54619476713,99.95,100.14,99.69,99.78,64379.5462
2011-11-18 10:20:00,99.77,99.88,99.38,99.73,26055.802844425143,99.77,99.88,99.38,99.73,26055.8028
2011-11-18 10:30:00,99.71,99.94,99.61,99.94,21387.47150146564,99.71,99.94,99.61,99.94,21387.4715
2011-11-18 10:40:00,99.96,100.21,99.77,100.2,12267.940505916838,99.96,100.21,99.77,100.2,12267.9405
2011-11-18 10:50:00,100.23,100.24,99.88,99.9,44511.99652589296,100.23,100.24,99.88,99.9,44511.9965
2011-11-18 11:00:00,99.92,99.99,99.66,99.71,45706.22082292911,99.92,99.99,99.66,99.71,45706.2208
2011-11-18 11:10:00,99.73,99.95,99.72,99.76,13245.033112582782,99.73,99.95,99.72,99.76,13245.0331
2011-11-18 11:20:00,99.77,99.88,99.75,99.78,17261.969384431657,99.77,99.88,99.75,99.78,17261.9694
2011-11-18 11:30:00,99.8,99.89,99.63,99.76,34415.37292367821,99.8,99.89,99.63,99.76,34415.3729
2011-11-18 11:40:00,99.76,99.87,99.68,99.72,27684.29052220172,99.76,99.87,99.68,99.72,27684.2905
2011-11-18 11:50:00,99.72,99.95,99.68,99.9,49288.89371403757,99.72,99.95,99.68,99.9,49288.8937
2011-11-18 12:00:00,99.89,99.93,99.42,99.57,54065.790902182176,99.89,99.93,99.42,99.57,54065.7909
2011-11-18 12:10:00,99.56,99.8,99.53,99.75,10313.755292584952,99.56,99.8,99.53,99.75,10313.7553
2011-11-18 12:20:00,99.7,100.01,99.7,99.94,19433.28628813376,99.7,100.01,99.7,99.94,19433.2863
2011-11-18 12:30:00,99.93,100.07,99.81,100.01,13787.862338508306,99.93,100.07,99.81,100.01,13787.8623
2011-11-18 12:40:00,100.01,100.22,99.94,100.22,27684.29052220172,100.01,100.22,99.94,100.22,27684.2905
2011-11-18 12:50:00,100.21,100.42,100.2,100.29,32352.62186516122,100.21,100.42,100.2,100.29,32352.6219
2011-11-18 13:00:00,100.27,100.31,99.78,99.83,54825.75181847791,100.27,100.31,99.78,99.83,54825.7518
2011-11-18 13:10:00,99.83,100.09,99.76,100.09,22147.43241776137,99.83,100.09,99.76,100.09,22147.4324
2011-11-18 13:20:00,100.11,100.18,99.9,100.14,9010.965150363696,100.11,100.18,99.9,100.14,9010.9652
2011-11-18 13:30:00,100.14,100.41,100.14,100.37,20518.944739984803,100.14,100.41,100.14,100.37,20518.9447
2011-11-18 13:40:00,100.37,100.37,100.1,100.22,22038.86657257627,100.37,100.37,100.1,100.22,22038.8666
2011-11-18 13:50:00,100.21,100.21,99.84,99.86,18021.930300727392,100.21,100.21,99.84,99.86,18021.9303
2011-11-18 14:00:00,99.87,100.02,99.83,99.92,22473.12995331669,99.87,100.02,99.83,99.92,22473.13
2011-11-18 14:10:00,99.92,100.17,99.87,99.95,40386.49440885898,99.92,100.17,99.87,99.95,40386.4944
2011-11-18 14:20:00,99.91,99.95,99.77,99.82,17587.666919986972,99.91,99.95,99.77,99.82,17587.6669
2011-11-18 14:30:00,99.82,99.9,99.7,99.76,27575.724677016613,99.82,99.9,99.7,99.76,27575.7247
2011-11-18 14:40:00,99.78,99.99,99.71,99.88,42774.94300293128,99.78,99.99,99.71,99.88,42774.943
2011-11-18 14:50:00,99.9,100.06,99.81,100.01,86744.11030289871,99.9,100.06,99.81,100.01,86744.1103
2011-11-18 15:00:00,100.02,100.06,99.74,99.82,28987.08066442297,100.02,100.06,99.74,99.82,28987.0807
2011-11-18 15:10:00,99.82,99.99,99.79,99.82,18456.19368146781,99.82,99.99,99.79,99.82,18456.1937
2011-11-18 15:20:00,99.82,99.85,99.64,99.76,25730.10530886983,99.82,99.85,99.64,99.76,25730.1053
2011-11-18 15:30:00,99.74,99.9,99.67,99.82,48528.93279774183,99.74,99.9,99.67,99.82,48528.9328
2011-11-18 15:40:00,99.81,99.85,99.52,99.52,108565.84518510476,99.81,99.85,99.52,99.52,108565.8452
2011-11-18 15:50:00,99.53,99.58,99.13,99.15,229399.6308761264,99.53,99.58,99.13,99.15,229399.6309
2011-11-21 09:30:00,98.72,99.59,98.71,99.14,128433.39485397894,98.72,99.59,98.71,99.14,128433.3949
2011-11-21 09:40:00,99.16,99.35,98.71,98.76,39517.96764737814,99.16,99.35,98.71,98.76,39517.9676
2011-11-21 09:50:00,98.75,98.86,97.92,98.2,73824.77472587125,98.75,98.86,97.92,98.2,73824.7747
2011-11-21 10:00:00,98.24,98.73,98.17,98.61,54934.317663663016,98.24,98.73,98.17,98.61,54934.3177
2011-11-21 10:10:00,98.66,99.05,98.59,98.82,50808.81554662903,98.66,99.05,98.59,98.82,50808.8155
2011-11-21 10:20:00,98.89,99.09,98.78,98.91,40060.79687330366,98.89,99.09,98.78,98.91,40060.7969
2011-11-21 10:30:00,98.94,99.22,98.75,99.17,53305.82998588644,98.94,99.22,98.75,99.17,53305.83
2011-11-21 10:40:00,99.17,99.23,98.86,98.86,29638.4757355336,99.17,99.23,98.86,98.86,29638.4757
2011-11-21 10:50:00,98.92,99.11,98.7,99.0,23667.35425035284,98.92,99.11,98.7,99.0,23667.3543
2011-11-21 11:00:00,99.01,99.03,98.71,98.83,26707.197915535773,99.01,99.03,98.71,98.83,26707.1979
2011-11-21 11:10:00,98.84,98.9,98.67,98.87,34632.50461404842,98.84,98.9,98.67,98.87,34632.5046
2011-11-21 11:20:00,98.86,98.99,98.71,98.72,22473.12995331669,98.86,98.99,98.71,98.72,22473.13
2011-11-21 11:30:00,98.72,98.8,98.61,98.69,25947.23699924004,98.72,98.8,98.61,98.69,25947.237
2011-11-21 11:40:00,98.69,98.7,98.51,98.63,23124.52502442732,98.69,98.7,98.51,98.63,23124.525
2011-11-21 11:50:00,98.63,98.75,98.51,98.64,45271.95744218869,98.63,98.75,98.51,98.64,45271.9574
2011-11-21 12:00:00,98.63,98.71,98.51,98.65,26164.368689610248,98.63,98.71,98.51,98.65,26164.3687
2011-11-21 12:10:00,98.66,99.07,98.62,98.75,37455.21658886115,98.66,99.07,98.62,98.75,37455.2166
2011-11-21 12:20:00,98.75,98.81,98.63,98.66,29747.041580718706,98.75,98.81,98.63,98.66,29747.0416
2011-11-21 12:30:00,98.64,98.79,98.62,98.77,28335.685593312344,98.64,98.79,98.62,98.77,28335.6856
2011-11-21 12:40:00,98.75,98.79,98.58,98.58,70350.66767994789,98.75,98.79,98.58,98.58,70350.6677
2011-11-21 12:50:00,98.58,98.7,98.5,98.5,12702.203886657258,98.58,98.7,98.5,98.5,12702.2039
2011-11-21 13:00:00,98.53,98.89,98.53,98.81,27684.29052220172,98.53,98.89,98.53,98.81,27684.2905
2011-11-21 13:10:00,98.86,99.01,98.86,98.94,9770.92606665943,98.86,99.01,98.86,98.94,9770.9261
2011-11-21 13:20:00,98.96,99.16,98.96,99.07,30724.13418738465,98.96,99.16,98.96,99.07,30724.1342
2011-11-21 13:30:00,99.08,99.12,98.8,98.86,17153.403539246552,99.08,99.12,98.8,98.86,17153.4035
2011-11-21 13:40:00,98.83,98.94,98.76,98.89,13787.862338508306,98.83,98.94,98.76,98.89,13787.8623
2011-11-21 13:50:00,98.88,98.92,98.62,98.62,28444.25143849745,98.88,98.92,98.62,98.62,28444.2514
2011-11-21 14:00:00,98.63,98.97,98.56,98.97,27467.158831831508,98.63,98.97,98.56,98.97,27467.1588
2011-11-21 14:10:00,98.98,99.48,98.98,99.26,34849.63630441863,98.98,99.48,98.98,99.26,34849.6363
2011-11-21 14:20:00,99.24,99.77,99.23,99.68,51677.34230810987,99.24,99.77,99.23,99.68,51677.3423
2011-11-21 14:30:00,99.66,99.7,99.44,99.69,32569.75355553143,99.66,99.7,99.44,99.69,32569.7536
2011-11-21 14:40:00,99.69,99.85,99.45,99.45,48637.49864292693,99.69,99.85,99.45,99.45,48637.4986
2011-11-21 14:50:00,99.44,99.62,99.44,99.54,42992.07469330149,99.44,99.62,99.44,99.54,42992.0747
2011-11-21 15:00:00,99.53,99.69,99.47,99.62,32678.319400716537,99.53,99.69,99.47,99.62,32678.3194
2011-11-21 15:10:00,99.63,99.7,99.5,99.7,42449.24546737597,99.63,99.7,99.5,99.7,42449.2455
2011-11-21 15:20:00,99.71,100.2,99.64,100.13,61665.40006513951,99.71,100.2,99.64,100.13,61665.4001
2011-11-21 15:30:00,100.11,100.15,99.56,99.76,80772.98881771795,100.11,100.15,99.56,99.76,80772.9888
2011-11-21 15:40:00,99.76,99.85,99.64,99.78,77624.57930734991,99.76,99.85,99.64,99.78,77624.5793
2011-11-21 15:50:00,99.78,99.79,99.37,99.5,118228.2054065791,99.78,99.79,99.37,99.5,118228.2054
2011-11-22 09:30:00,98.71,99.99,98.71,99.41,47334.70850070568,98.71,99.99,98.71,99.41,47334.7085
2011-11-22 09:40:00,99.41,100.23,99.41,99.92,45163.39159700358,99.41,100.23,99.41,99.92,45163.3916
2011-11-22 09:50:00,99.96,101.25,99.96,101.02,76647.48670068396,99.96,101.25,99.96,101.02,76647.4867
2011-11-22 10:00:00,101.07,101.19,100.45,100.66,89132.55889697102,101.07,101.19,100.45,100.66,89132.5589
2011-11-22 10:10:00,100.62,101.2,100.62,101.16,95863.64129844752,100.62,101.2,100.62,101.16,95863.6413
2011-11-22 10:20:00,101.18,101.55,101.14,101.46,74910.4331777223,101.18,101.55,101.14,101.46,74910.4332
2011-11-22 10:30:00,101.39,101.82,101.31,101.64,69047.87753772663,101.39,101.82,101.31,101.64,69047.8775
2011-11-22 10:40:00,101.62,102.06,101.45,101.55,84138.5300184562,101.62,102.06,101.45,101.55,84138.53
2011-11-22 10:50:00,101.55,101.59,101.3,101.48,98034.9582021496,101.55,101.59,101.3,101.48,98034.9582
2011-11-22 11:00:00,101.49,101.56,101.1,101.36,54934.317663663016,101.49,101.56,101.1,101.36,54934.3177
2011-11-22 11:10:00,101.34,101.54,101.26,101.3,102811.85539029422,101.34,101.54,101.26,101.3,102811.8554
2011-11-22 11:20:00,101.31,101.46,101.13,101.3,42123.54793182065,101.31,101.46,101.13,101.3,42123.5479
2011-11-22 11:30:00,101.31,101.32,101.08,101.32,38540.87504071219,101.31,101.32,101.08,101.32,38540.875
2011-11-22 11:40:00,101.32,101.33,101.14,101.31,32461.187710346327,101.32,101.33,101.14,101.31,32461.1877
2011-11-22 11:50:00,101.3,101.94,101.29,101.74,41689.28455108023,101.3,101.94,101.29,101.74,41689.2846
2011-11-22 12:00:00,101.73,102.3,101.61,102.3,39626.53349256324,101.73,102.3,101.61,102.3,39626.5335
2011-11-22 12:10:00,102.24,102.56,102.13,102.32,36695.25567256541,102.24,102.56,102.13,102.32,36695.2557
2011-11-22 12:20:00,102.32,102.52,102.2,102.35,28227.11974812724,102.32,102.52,102.2,102.35,28227.1197
2011-11-22 12:30:00,102.33,102.65,102.26,102.57,24535.88101183368,102.33,102.65,102.26,102.57,24535.881
2011-11-22 12:40:00,102.55,102.68,102.41,102.41,21170.33981109543,102.55,102.68,102.41,102.41,21170.3398
2011-11-22 12:50:00,102.44,102.8,102.44,102.65,33872.54369775269,102.44,102.8,102.44,102.65,33872.5437
2011-11-22 13:00:00,102.67,103.13,102.67,103.02,54608.6201281077,102.67,103.13,102.67,103.02,54608.6201
2011-11-22 13:10:00,103.03,103.49,103.03,103.37,56671.37118662469,103.03,103.49,103.03,103.37,56671.3712
2011-11-22 13:20:00,103.37,103.81,103.37,103.73,80230.15959179243,103.37,103.81,103.37,103.73,80230.1596
2011-11-22 13:30:00,103.76,103.85,103.37,103.52,44729.12821626317,103.76,103.85,103.37,103.52,44729.1282
2011-11-22 13:40:00,103.53,103.73,103.37,103.73,60905.439148843776,103.53,103.73,103.37,103.73,60905.4391
2011-11-22 13:50:00,103.76,104.01,103.68,103.75,46900.44511996526,103.76,104.01,103.68,103.75,46900.4451
2011-11-22 14:00:00,103.73,103.79,103.39,103.58,49397.45955922267,103.73,103.79,103.39,103.58,49397.4596
2011-11-22 14:10:00,103.55,103.61,103.42,103.49,76647.48670068396,103.55,103.61,103.42,103.49,76647.4867
2011-11-22 14:20:00,103.47,103.47,103.15,103.27,62859.62436217566,103.47,103.47,103.15,103.27,62859.6244
2011-11-22 14:30:00,103.3,103.49,103.15,103.37,69916.40429920747,103.3,103.49,103.15,103.37,69916.4043
2011-11-22 14:40:00,103.37,103.53,103.29,103.34,45271.95744218869,103.37,103.53,103.29,103.34,45271.9574
2011-11-22 14:50:00,103.34,103.36,103.0,103.12,40277.92856367387,103.34,103.36,103.0,103.12,40277.9286
2011-11-22 15:00:00,103.1,103.2,103.03,103.07,52654.43491477581,103.1,103.2,103.03,103.07,52654.4349
2011-11-22 15:10:00,103.08,103.61,103.07,103.61,65030.94126587776,103.08,103.61,103.07,103.61,65030.9413
2011-11-22 15:20:00,103.58,103.72,103.48,103.67,75670.39409401802,103.58,103.72,103.48,103.67,75670.3941
2011-11-22 15:30:00,103.66,104.04,103.61,103.76,99012.05080881556,103.66,104.04,103.61,103.76,99012.0508
2011-11-22 15:40:00,103.77,104.42,103.76,104.41,223645.6410813158,103.77,104.42,103.76,104.41,223645.6411
2011-11-22 15:50:00,104.41,104.74,104.17,104.45,286613.8312886766,104.41,104.74,104.17,104.45,286613.8313
2011-11-23 09:30:00,103.51,104.43,102.68,102.96,78058.84268809033,103.51,104.43,102.68,102.96,78058.8427
2011-11-23 09:40:00,102.98,103.16,102.35,102.44,41689.28455108023,102.98,103.16,102.35,102.44,41689.2846
2011-11-23 09:50:00,102.42,102.79,102.1,102.24,72521.98458364999,102.42,102.79,102.1,102.24,72521.9846
2011-11-23 10:00:00,102.25,103.16,102.25,103.16,47226.142655520576,102.25,103.16,102.25,103.16,47226.1427
2011-11-23 10:10:00,103.13,103.16,102.62,102.78,54608.6201281077,103.13,103.16,102.62,102.78,54608.6201
2011-11-23 10:20:00,102.76,102.8,102.54,102.61,34198.241233308,102.76,102.8,102.54,102.61,34198.2412
2011-11-23 10:30:00,102.56,102.59,101.97,102.18,76430.35501031375,102.56,102.59,101.97,102.18,76430.355
2011-11-23 10:40:00,102.17,102.2,101.81,101.85,20844.642275540114,102.17,102.2,101.81,101.85,20844.6423
2011-11-23 10:50:00,101.83,101.95,101.62,101.65,67419.38985995007,101.83,101.95,101.62,101.65,67419.3899
2011-11-23 11:00:00,101.66,101.71,101.32,101.34,79035.93529475627,101.66,101.71,101.32,101.34,79035.9353
2011-11-23 11:10:00,101.32,101.5,101.32,101.5,26381.50037998045,101.32,101.5,101.32,101.5,26381.5004
2011-11-23 11:20:00,101.49,101.7,101.27,101.45,49506.025404407774,101.49,101.7,101.27,101.45,49506.0254
2011-11-23 11:30:00,101.44,101.77,101.32,101.77,32569.75355553143,101.44,101.77,101.32,101.77,32569.7536
2011-11-23 11:40:00,101.74,102.08,101.54,102.08,58625.55639995658,101.74,102.08,101.54,102.08,58625.5564
2011-11-23 11:50:00,102.03,102.03,101.72,101.82,20627.510585169905,102.03,102.03,101.72,101.82,20627.5106
2011-11-23 12:00:00,101.83,102.18,101.79,102.04,23233.09086961242,101.83,102.18,101.79,102.04,23233.0909
2011-11-23 12:10:00,102.05,102.1,101.74,101.77,16610.57431332103,102.05,102.1,101.74,101.77,16610.5743
2011-11-23 12:20:00,101.83,101.98,101.7,101.77,22038.86657257627,101.83,101.98,101.7,101.77,22038.8666
2011-11-23 12:30:00,101.79,101.84,101.74,101.78,44837.69406144827,101.79,101.84,101.74,101.78,44837.6941
2011-11-23 12:40:00,101.74,101.79,101.64,101.64,16502.008468135926,101.74,101.79,101.64,101.64,16502.0085
2011-11-23 12:50:00,101.65,101.97,101.65,101.92,17370.535229616762,101.65,101.97,101.65,101.92,17370.5352
2011-11-23 13:00:00,101.93,102.12,101.89,102.11,17261.969384431657,101.93,102.12,101.89,102.11,17261.9694
2011-11-23 13:10:00,102.09,102.56,102.05,102.49,70133.53598957768,102.09,102.56,102.05,102.49,70133.536
2011-11-23 13:20:00,102.51,102.56,102.35,102.49,17153.403539246552,102.51,102.56,102.35,102.49,17153.4035
2011-11-23 13:30:00,102.51,102.68,102.32,102.32,32461.187710346327,102.51,102.68,102.32,102.32,32461.1877
2011-11-23 13:40:00,102.38,102.51,102.18,102.28,56779.93703180979,102.38,102.51,102.18,102.28,56779.937
2011-11-23 13:50:00,102.28,102.6,102.25,102.41,17587.666919986972,102.28,102.6,102.25,102.41,17587.6669
2011-11-23 14:00:00,102.38,102.39,102.06,102.14,23775.920095537946,102.38,102.39,102.06,102.14,23775.9201
2011-11-23 14:10:00,102.19,102.23,101.86,102.07,26490.066225165563,102.19,102.23,101.86,102.07,26490.0662
2011-11-23 14:20:00,102.08,102.08,101.86,101.98,15416.350016284878,102.08,102.08,101.86,101.98,15416.35
2011-11-23 14:30:00,101.97,102.14,101.86,102.12,22255.99826294648,101.97,102.14,101.86,102.12,22255.9983
2011-11-23 14:40:00,102.1,102.2,102.05,102.07,42557.81131256107,102.1,102.2,102.05,102.07,42557.8113
2011-11-23 14:50:00,102.09,102.15,102.01,102.08,79578.7645206818,102.09,102.15,102.01,102.08,79578.7645
2011-11-23 15:00:00,102.09,102.28,101.86,101.95,122462.27336879818,102.09,102.28,101.86,101.95,122462.2734
2011-11-23 15:10:00,102.05,102.29,101.9,102.06,52328.737379220496,102.05,102.29,101.9,102.06,52328.7374
2011-11-23 15:20:00,102.06,102.1,101.74,101.78,84247.0958636413,102.06,102.1,101.74,101.78,84247.0959
2011-11-23 15:30:00,101.78,102.08,101.75,101.96,53957.22505699707,101.78,102.08,101.75,101.96,53957.2251
2011-11-23 15:40:00,101.95,102.01,101.73,101.75,126804.90717620237,101.95,102.01,101.73,101.75,126804.9072
2011-11-23 15:50:00,101.74,101.96,101.26,101.27,239604.82032352625,101.74,101.96,101.26,101.27,239604.8203
2011-11-25 09:30:00,100.31,101.53,100.31,101.36,52654.43491477581,100.31,101.53,100.31,101.36,52654.4349
2011-11-25 09:40:00,101.33,101.45,101.23,101.29,35826.728911084574,101.33,101.45,101.23,101.29,35826.7289
2011-11-25 09:50:00,101.31,101.48,101.21,101.27,24101.61763109326,101.31,101.48,101.21,101.27,24101.6176
2011-11-25 10:00:00,101.27,101.54,101.27,101.34,43969.16729996744,101.27,101.54,101.27,101.34,43969.1673
2011-11-25 10:10:00,101.3,101.51,101.25,101.33,23667.35425035284,101.3,101.51,101.25,101.33,23667.3543
2011-11-25 10:20:00,101.33,101.45,101.3,101.35,23233.09086961242,101.33,101.45,101.3,101.35,23233.0909
2011-11-25 10:30:00,101.37,101.4,101.26,101.26,41363.587015524914,101.37,101.4,101.26,101.26,41363.587
2011-11-25 10:40:00,101.28,101.36,101.23,101.32,56779.93703180979,101.28,101.36,101.23,101.32,56779.937
2011-11-25 10:50:00,101.29,101.39,101.27,101.32,38215.17750515688,101.29,101.39,101.27,101.32,38215.1775
2011-11-25 11:00:00,101.34,101.39,101.22,101.32,38432.30919552709,101.34,101.39,101.22,101.32,38432.3092
2011-11-25 11:10:00,101.33,101.35,101.21,101.23,34198.241233308,101.33,101.35,101.21,101.23,34198.2412
2011-11-25 11:20:00,101.23,101.36,101.22,101.31,21170.33981109543,101.23,101.36,101.22,101.31,21170.3398
2011-11-25 11:30:00,101.32,101.35,101.14,101.29,40169.36271848877,101.32,101.35,101.14,101.29,40169.3627
2011-11-25 11:40:00,101.32,101.34,101.16,101.27,39735.09933774835,101.32,101.34,101.16,101.27,39735.0993
2011-11-25 11:50:00,101.26,101.33,101.04,101.17,22690.261643686896,101.26,101.33,101.04,101.17,22690.2616
2011-11-25 12:00:00,101.17,101.27,101.05,101.08,22581.69579850179,101.17,101.27,101.05,101.08,22581.6958
2011-11-25 12:10:00,101.1,101.3,101.1,101.27,25838.671154054937,101.1,101.3,101.1,101.27,25838.6712
2011-11-25 12:20:00,101.31,101.35,101.26,101.33,51894.47399848008,101.31,101.35,101.26,101.33,51894.474
2011-11-25 12:30:00,101.34,101.36,101.27,101.31,81207.25219845837,101.34,101.36,101.27,101.31,81207.2522
2011-11-25 12:40:00,101.32,101.34,101.26,101.3,80772.98881771795,101.32,101.34,101.26,101.3,80772.9888
2011-11-25 12:50:00,101.28,101.28,100.54,100.54,71653.45782216915,101.28,101.28,100.54,100.54,71653.4578
2011-11-28 09:30:00,102.38,102.39,101.51,101.86,114211.26913473022,102.38,102.39,101.51,101.86,114211.2691
2011-11-28 09:40:00,101.95,102.56,101.86,102.44,69590.70676365215,101.95,102.56,101.86,102.44,69590.7068
2011-11-28 09:50:00,102.39,102.49,102.21,102.29,62425.360981435246,102.39,102.49,102.21,102.29,62425.361
2011-11-28 10:00:00,102.42,102.6,102.33,102.42,108023.01595917925,102.42,102.6,102.33,102.42,108023.016
2011-11-28 10:10:00,102.42,102.64,102.38,102.42,59168.385625882096,102.42,102.64,102.38,102.42,59168.3856
2011-11-28 10:20:00,102.45,102.53,102.06,102.24,27901.422212571924,102.45,102.53,102.06,102.24,27901.4222
2011-11-28 10:30:00,102.28,102.47,102.26,102.33,31484.09510368038,102.28,102.47,102.26,102.33,31484.0951
2011-11-28 10:40:00,102.36,102.49,102.32,102.44,30072.73911627402,102.36,102.49,102.32,102.44,30072.7391
2011-11-28 10:50:00,102.44,102.47,102.23,102.24,41580.71870589512,102.44,102.47,102.23,102.24,41580.7187
2011-11-28 11:00:00,102.23,102.44,102.18,102.36,37780.91412441646,102.23,102.44,102.18,102.36,37780.9141
2011-11-28 11:10:00,102.36,102.43,102.23,102.32,24644.446857018786,102.36,102.43,102.23,102.32,24644.4469
2011-11-28 11:20:00,102.32,102.38,102.22,102.27,18890.45706220823,102.32,102.38,102.22,102.27,18890.4571
2011-11-28 11:30:00,102.29,102.44,102.28,102.39,32786.88524590164,102.29,102.44,102.28,102.39,32786.8852
2011-11-28 11:40:00,102.39,102.44,102.29,102.32,28661.38312886766,102.39,102.44,102.29,102.32,28661.3831
2011-11-28 11:50:00,102.33,102.36,102.26,102.27,21604.60319183585,102.33,102.36,102.26,102.27,21604.6032
2011-11-28 12:00:00,102.29,102.43,102.29,102.36,30181.304961459125,102.29,102.43,102.29,102.36,30181.305
2011-11-28 12:10:00,102.38,102.62,102.35,102.52,136250.13570730647,102.38,102.62,102.35,102.52,136250.1357
2011-11-28 12:20:00,102.54,102.58,102.47,102.54,56237.10780588427,102.54,102.58,102.47,102.54,56237.1078
2011-11-28 12:30:00,102.55,102.58,102.37,102.51,42557.81131256107,102.55,102.58,102.37,102.51,42557.8113
2011-11-28 12:40:00,102.53,102.53,102.33,102.35,19867.549668874173,102.53,102.53,102.33,102.35,19867.5497
2011-11-28 12:50:00,102.37,102.37,102.22,102.23,13245.033112582782,102.37,102.37,102.22,102.23,13245.0331
2011-11-28 13:00:00,102.28,102.36,102.21,102.27,20410.37889479969,102.28,102.36,102.21,102.27,20410.3789
2011-11-28 13:10:00,102.28,102.31,102.17,102.23,11507.979589621104,102.28,102.31,102.17,102.23,11507.9796
2011-11-28 13:20:00,102.25,102.37,102.21,102.25,21278.90565628053,102.25,102.37,102.21,102.25,21278.9057
2011-11-28 13:30:00,102.26,102.31,102.21,102.26,27575.724677016613,102.26,102.31,102.21,102.26,27575.7247
2011-11-28 13:40:00,102.26,102.29,102.17,102.21,12050.80881554663,102.26,102.29,102.17,102.21,12050.8088
2011-11-28 13:50:00,102.21,102.27,101.97,102.03,25730.10530886983,102.21,102.27,101.97,102.03,25730.1053
2011-11-28 14:00:00,102.01,102.19,101.98,102.19,19107.58875257844,102.01,102.19,101.98,102.19,19107.5888
2011-11-28 14:10:00,102.2,102.32,102.17,102.2,16393.44262295082,102.2,102.32,102.17,102.2,16393.4426
2011-11-28 14:20:00,102.21,102.22,101.99,102.02,15199.218325914668,102.21,102.22,101.99,102.02,15199.2183
2011-11-28 14:30:00,102.03,102.25,102.02,102.13,19541.85213331886,102.03,102.25,102.02,102.13,19541.8521
2011-11-28 14:40:00,102.14,102.32,102.11,102.11,29747.041580718706,102.14,102.32,102.11,102.11,29747.0416
2011-11-28 14:50:00,102.11,102.24,101.99,102.22,23993.05178590816,102.11,102.24,101.99,102.22,23993.0518
2011-11-28 15:00:00,102.21,102.26,101.88,101.92,31918.3584844208,102.21,102.26,101.88,101.92,31918.3585
2011-11-28 15:10:00,101.93,102.02,101.7,101.97,23341.65671479753,101.93,102.02,101.7,101.97,23341.6567
2011-11-28 15:20:00,101.98,102.19,101.91,101.97,28118.55390294213,101.98,102.19,101.91,101.97,28118.5539
2011-11-28 15:30:00,101.96,102.19,101.94,102.06,34741.070459233524,101.96,102.19,101.94,102.06,34741.0705
2011-11-28 15:40:00,102.04,102.15,101.86,102.0,48311.801107371626,102.04,102.15,101.86,102.0,48311.8011
2011-11-28 15:50:00,102.02,102.6,101.97,102.29,265769.1890131365,102.02,102.6,101.97,102.29,265769.189
2011-11-29 09:30:00,102.06,102.43,101.36,101.62,59494.08316143741,102.06,102.43,101.36,101.62,59494.0832
2011-11-29 09:40:00,101.62,101.74,101.46,101.59,33981.1095429378,101.62,101.74,101.46,101.59,33981.1095
2011-11-29 09:50:00,101.64,102.07,101.51,101.63,28987.08066442297,101.64,102.07,101.51,101.63,28987.0807
2011-11-29 10:00:00,101.63,102.2,101.63,102.15,33872.54369775269,101.63,102.2,101.63,102.15,33872.5437
2011-11-29 10:10:00,102.21,102.29,101.99,102.21,24210.18347627836,102.21,102.29,101.99,102.21,24210.1835
2011-11-29 10:20:00,102.18,102.36,102.15,102.27,35826.728911084574,102.18,102.36,102.15,102.27,35826.7289
2011-11-29 10:30:00,102.28,102.37,102.24,102.28,27575.724677016613,102.28,102.37,102.24,102.28,27575.7247
2011-11-29 10:40:00,102.28,102.31,101.74,101.74,21170.33981109543,102.28,102.31,101.74,101.74,21170.3398
2011-11-29 10:50:00,101.73,101.94,101.65,101.88,14656.389099989145,101.73,101.94,101.65,101.88,14656.3891
2011-11-29 11:00:00,101.87,102.05,101.74,101.8,15307.784171099773,101.87,102.05,101.74,101.8,15307.7842
2011-11-29 11:10:00,101.86,101.89,101.67,101.8,11399.413744436,101.86,101.89,101.67,101.8,11399.4137
2011-11-29 11:20:00,101.84,102.0,101.78,101.93,13353.598957767888,101.84,102.0,101.78,101.93,13353.599
2011-11-29 11:30:00,101.97,102.29,101.97,102.21,25295.84192812941,101.97,102.29,101.97,102.21,25295.8419
2011-11-29 11:40:00,102.22,102.32,102.12,102.24,46574.747584409946,102.22,102.32,102.12,102.24,46574.7476
2011-11-29 11:50:00,102.25,102.31,102.13,102.31,54825.75181847791,102.25,102.31,102.13,102.31,54825.7518
2011-11-29 12:00:00,102.29,102.39,102.21,102.38,38649.4408858973,102.29,102.39,102.21,102.38,38649.4409
2011-11-29 12:10:00,102.36,102.39,102.28,102.34,28878.51481923787,102.36,102.39,102.28,102.34,28878.5148
2011-11-29 12:20:00,102.35,102.38,102.29,102.34,23667.35425035284,102.35,102.38,102.29,102.34,23667.3543
2011-11-29 12:30:00,102.33,102.5,102.29,102.44,70567.7993703181,102.33,102.5,102.29,102.44,70567.7994
2011-11-29 12:40:00,102.44,102.45,102.26,102.3,49288.89371403757,102.44,102.45,102.26,102.3,49288.8937
2011-11-29 12:50:00,102.32,102.39,102.23,102.36,14004.994028878516,102.32,102.39,102.23,102.36,14004.994
2011-11-29 13:00:00,102.36,102.41,102.32,102.4,39626.53349256324,102.36,102.41,102.32,102.4,39626.5335
2011-11-29 13:10:00,102.39,102.43,102.31,102.31,23341.65671479753,102.39,102.43,102.31,102.31,23341.6567
2011-11-29 13:20:00,102.26,102.46,102.26,102.39,24210.18347627836,102.26,102.46,102.26,102.39,24210.1835
2011-11-29 13:30:00,102.37,102.37,102.14,102.37,25295.84192812941,102.37,102.37,102.14,102.37,25295.8419
2011-11-29 13:40:00,102.34,102.35,102.13,102.16,14004.994028878516,102.34,102.35,102.13,102.16,14004.994
2011-11-29 13:50:00,102.14,102.21,101.85,101.87,21170.33981109543,102.14,102.21,101.85,101.87,21170.3398
2011-11-29 14:00:00,101.88,102.02,101.8,101.87,20736.07643035501,101.88,102.02,101.8,101.87,20736.0764
2011-11-29 14:10:00,101.85,101.94,101.73,101.94,23341.65671479753,101.85,101.94,101.73,101.94,23341.6567
2011-11-29 14:20:00,101.96,101.96,101.78,101.82,30507.00249701444,101.96,101.96,101.78,101.82,30507.0025
2011-11-29 14:30:00,101.82,101.93,101.78,101.8,56671.37118662469,101.82,101.93,101.78,101.8,56671.3712
2011-11-29 14:40:00,101.79,102.06,101.79,101.86,46140.484203669526,101.79,102.06,101.79,101.86,46140.4842
2011-11-29 14:50:00,101.86,101.95,101.81,101.86,38649.4408858973,101.86,101.95,101.81,101.86,38649.4409
2011-11-29 15:00:00,101.88,101.97,101.8,101.8,35718.16306589947,101.88,101.97,101.8,101.8,35718.1631
2011-11-29 15:10:00,101.83,102.04,101.82,101.91,70567.7993703181,101.83,102.04,101.82,101.91,70567.7994
2011-11-29 15:20:00,101.93,102.04,101.8,101.83,49940.288785148194,101.93,102.04,101.8,101.83,49940.2888
2011-11-29 15:30:00,101.84,102.0,101.78,101.79,82835.73987623493,101.84,102.0,101.78,101.79,82835.7399
2011-11-29 15:40:00,101.8,101.96,101.72,101.93,122896.5367495386,101.8,101.96,101.72,101.93,122896.5367
2011-11-29 15:50:00,101.9,101.91,101.61,101.74,75453.26240364781,101.9,101.91,101.61,101.74,75453.2624
2011-11-30 09:30:00,103.87,104.31,103.36,103.94,130713.27760286616,103.87,104.31,103.36,103.94,130713.2776
2011-11-30 09:40:00,103.94,104.23,103.7,103.96,82184.34480512432,103.94,104.23,103.7,103.96,82184.3448
2011-11-30 09:50:00,103.99,104.39,103.81,104.37,73607.64303550104,103.99,104.39,103.81,104.37,73607.643
2011-11-30 10:00:00,104.35,104.36,104.08,104.17,38215.17750515688,104.35,104.36,104.08,104.17,38215.1775
2011-11-30 10:10:00,104.19,104.3,104.09,104.17,37238.08489849094,104.19,104.3,104.09,104.17,37238.0849
2011-11-30 10:20:00,104.17,104.2,103.99,104.15,31592.660948865487,104.17,104.2,103.99,104.15,31592.6609
2011-11-30 10:30:00,104.19,104.6,104.16,104.53,45923.35251329932,104.19,104.6,104.16,104.53,45923.3525
2011-11-30 10:40:00,104.55,105.01,104.55,104.94,62859.62436217566,104.55,105.01,104.55,104.94,62859.6244
2011-11-30 10:50:00,105.0,105.28,104.97,105.18,58299.85886440126,105.0,105.28,104.97,105.18,58299.8589
2011-11-30 11:00:00,105.13,105.31,105.06,105.2,24535.88101183368,105.13,105.31,105.06,105.2,24535.881
2011-11-30 11:10:00,105.19,105.47,105.14,105.3,23993.05178590816,105.19,105.47,105.14,105.3,23993.0518
2011-11-30 11:20:00,105.31,105.4,105.28,105.33,17913.364455542287,105.31,105.4,105.28,105.33,17913.3645
2011-11-30 11:30:00,105.36,105.48,105.36,105.42,15959.1792422104,105.36,105.48,105.36,105.42,15959.1792
2011-11-30 11:40:00,105.42,105.48,105.24,105.31,14656.389099989145,105.42,105.48,105.24,105.31,14656.3891
2011-11-30 11:50:00,105.31,105.37,105.12,105.24,14764.95494517425,105.31,105.37,105.12,105.24,14764.9549
2011-11-30 12:00:00,105.28,105.29,105.09,105.24,13787.862338508306,105.28,105.29,105.09,105.24,13787.8623
2011-11-30 12:10:00,105.24,105.26,105.01,105.01,20627.510585169905,105.24,105.26,105.01,105.01,20627.5106
2011-11-30 12:20:00,105.01,105.16,104.92,105.03,17696.232765172077,105.01,105.16,104.92,105.03,17696.2328
2011-11-30 12:30:00,105.03,105.19,105.0,105.05,13027.901422212572,105.03,105.19,105.0,105.05,13027.9014
2011-11-30 12:40:00,105.04,105.11,104.87,105.03,18239.0619910976,105.04,105.11,104.87,105.03,18239.062
2011-11-30 12:50:00,105.06,105.17,105.01,105.14,21387.47150146564,105.06,105.17,105.01,105.14,21387.4715
2011-11-30 13:00:00,105.11,105.15,105.04,105.14,18673.325371838026,105.11,105.15,105.04,105.14,18673.3254
2011-11-30 13:10:00,105.1,105.21,104.97,105.02,9770.92606665943,105.1,105.21,104.97,105.02,9770.9261
2011-11-30 13:20:00,105.03,105.14,105.0,105.05,11073.716208880687,105.03,105.14,105.0,105.05,11073.7162
2011-11-30 13:30:00,105.04,105.04,104.9,104.97,12919.335577027468,105.04,105.04,104.9,104.97,12919.3356
2011-11-30 13:40:00,104.95,104.99,104.85,104.91,16502.008468135926,104.95,104.99,104.85,104.91,16502.0085
2011-11-30 13:50:00,104.91,104.93,104.73,104.87,34632.50461404842,104.91,104.93,104.73,104.87,34632.5046
2011-11-30 14:00:00,104.85,105.02,104.85,104.98,16393.44262295082,104.85,105.02,104.85,104.98,16393.4426
2011-11-30 14:10:00,104.97,105.2,104.97,105.12,22147.43241776137,104.97,105.2,104.97,105.12,22147.4324
2011-11-30 14:20:00,105.12,105.33,105.11,105.22,25512.97361849962,105.12,105.33,105.11,105.22,25512.9736
2011-11-30 14:30:00,105.17,105.36,105.15,105.24,22038.86657257627,105.17,105.36,105.15,105.24,22038.8666
2011-11-30 14:40:00,105.26,105.36,104.99,104.99,35392.465530344154,105.26,105.36,104.99,104.99,35392.4655
2011-11-30 14:50:00,105.01,105.23,104.94,105.23,22364.564108131584,105.01,105.23,104.94,105.23,22364.5641
2011-11-30 15:00:00,105.24,105.29,105.01,105.26,29638.4757355336,105.24,105.29,105.01,105.26,29638.4757
2011-11-30 15:10:00,105.27,105.45,105.25,105.35,33655.41200738248,105.27,105.45,105.25,105.35,33655.412
2011-11-30 15:20:00,105.36,105.42,105.11,105.24,35609.597220714364,105.36,105.42,105.11,105.24,35609.5972
2011-11-30 15:30:00,105.23,105.31,105.12,105.14,44729.12821626317,105.23,105.31,105.12,105.14,44729.1282
2011-11-30 15:40:00,105.14,105.48,105.13,105.34,73716.20888068614,105.14,105.48,105.13,105.34,73716.2089
2011-11-30 15:50:00,105.37,106.02,105.35,105.88,309195.5270871784,105.37,106.02,105.35,105.88,309195.5271
2011-12-01 09:30:00,105.99,105.99,105.53,105.71,24318.749321463467,105.99,105.99,105.53,105.71,24318.7493
2011-12-01 09:40:00,105.66,105.89,105.18,105.88,28444.25143849745,105.66,105.89,105.18,105.88,28444.2514
2011-12-01 09:50:00,105.88,106.53,105.73,106.53,38866.57257626751,105.88,106.53,105.73,106.53,38866.5726
2011-12-01 10:00:00,106.53,106.75,106.19,106.37,63619.58527847139,106.53,106.75,106.19,106.37,63619.5853
2011-12-01 10:10:00,106.36,106.36,105.93,106.08,39409.40180219303,106.36,106.36,105.93,106.08,39409.4018
2011-12-01 10:20:00,106.08,106.18,105.93,105.94,36803.82151775052,106.08,106.18,105.93,105.94,36803.8215
2011-12-01 10:30:00,105.94,106.12,105.84,106.04,88589.7296710455,105.94,106.12,105.84,106.04,88589.7297
2011-12-01 10:40:00,106.0,106.11,105.94,106.03,18890.45706220823,106.0,106.11,105.94,106.03,18890.4571
2011-12-01 10:50:00,105.98,106.06,105.94,105.98,21713.169037020954,105.98,106.06,105.94,105.98,21713.169
2011-12-01 11:00:00,106.02,106.22,106.01,106.06,19541.85213331886,106.02,106.22,106.01,106.06,19541.8521
2011-12-01 11:10:00,106.05,106.05,105.92,106.0,21387.47150146564,106.05,106.05,105.92,106.0,21387.4715
2011-12-01 11:20:00,105.97,106.12,105.9,105.98,33763.97785256759,105.97,106.12,105.9,105.98,33763.9779
2011-12-01 11:30:00,105.99,106.06,105.83,106.04,30072.73911627402,105.99,106.06,105.83,106.04,30072.7391
2011-12-01 11:40:00,106.0,106.08,105.93,105.98,21604.60319183585,106.0,106.08,105.93,105.98,21604.6032
2011-12-01 11:50:00,106.04,106.1,105.99,106.07,20844.642275540114,106.04,106.1,105.99,106.07,20844.6423
2011-12-01 12:00:00,106.07,106.09,105.99,106.0,13570.730648138097,106.07,106.09,105.99,106.0,13570.7306
2011-12-01 12:10:00,106.01,106.08,105.99,106.01,6079.687330365867,106.01,106.08,105.99,106.01,6079.6873
2011-12-01 12:20:00,105.99,106.14,105.94,106.06,19216.154597763543,105.99,106.14,105.94,106.06,19216.1546
2011-12-01 12:30:00,106.06,106.14,106.01,106.05,20193.24720442949,106.06,106.14,106.01,106.05,20193.2472
2011-12-01 12:40:00,106.05,106.08,105.97,106.03,20410.37889479969,106.05,106.08,105.97,106.03,20410.3789
2011-12-01 12:50:00,106.03,106.2,105.99,106.11,16827.70600369124,106.03,106.2,105.99,106.11,16827.706
2011-12-01 13:00:00,106.09,106.15,106.05,106.05,19324.72044294865,106.09,106.15,106.05,106.05,19324.7204
2011-12-01 13:10:00,106.06,106.2,106.06,106.15,15742.04755184019,106.06,106.2,106.06,106.15,15742.0476
2011-12-01 13:20:00,106.2,106.2,106.09,106.18,10639.452828140267,106.2,106.2,106.09,106.18,10639.4528
2011-12-01 13:30:00,106.2,106.3,106.19,106.29,13679.296493323202,106.2,106.3,106.19,106.29,13679.2965
2011-12-01 13:40:00,106.29,106.42,106.29,106.36,39409.40180219303,106.29,106.42,106.29,106.36,39409.4018
2011-12-01 13:50:00,106.34,106.53,106.34,106.53,36369.5581370101,106.34,106.53,106.34,106.53,36369.5581
2011-12-01 14:00:00,106.49,106.52,106.39,106.47,37346.65074367605,106.49,106.52,106.39,106.47,37346.6507
2011-12-01 14:10:00,106.5,106.67,106.49,106.54,34306.807078493104,106.5,106.67,106.49,106.54,34306.8071
2011-12-01 14:20:00,106.54,106.78,106.51,106.76,45271.95744218869,106.54,106.78,106.51,106.76,45271.9574
2011-12-01 14:30:00,106.76,106.98,106.73,106.95,50048.8546303333,106.76,106.98,106.73,106.95,50048.8546
2011-12-01 14:40:00,106.95,107.08,106.91,107.05,71110.62859624362,106.95,107.08,106.91,107.05,71110.6286
2011-12-01 14:50:00,107.02,107.07,106.92,107.0,29204.212354793184,107.02,107.07,106.92,107.0,29204.2124
2011-12-01 15:00:00,106.99,107.07,106.84,106.84,28878.51481923787,106.99,107.07,106.84,106.84,28878.5148
2011-12-01 15:10:00,106.85,106.99,106.85,106.92,27032.895451091088,106.85,106.99,106.85,106.92,27032.8955
2011-12-01 15:20:00,106.95,107.18,106.91,107.12,52871.56660514602,106.95,107.18,106.91,107.12,52871.5666
2011-12-01 15:30:00,107.15,107.31,107.15,107.23,54934.317663663016,107.15,107.31,107.15,107.23,54934.3177
2011-12-01 15:40:00,107.21,107.25,107.01,107.15,54825.75181847791,107.21,107.25,107.01,107.15,54825.7518
2011-12-01 15:50:00,107.11,107.29,107.03,107.29,81750.0814243839,107.11,107.29,107.03,107.29,81750.0814
2011-12-02 09:30:00,107.82,108.28,107.28,107.89,69590.70676365215,107.82,108.28,107.28,107.89,69590.7068
2011-12-02 09:40:00,107.9,108.05,107.56,107.65,30615.568342199545,107.9,108.05,107.56,107.65,30615.5683
2011-12-02 09:50:00,107.65,107.65,106.86,107.04,48963.19617848225,107.65,107.65,106.86,107.04,48963.1962
2011-12-02 10:00:00,107.06,107.2,106.26,106.26,51351.64477255456,107.06,107.2,106.26,106.26,51351.6448
2011-12-02 10:10:00,106.26,106.76,106.25,106.27,37020.95320812073,106.26,106.76,106.25,106.27,37020.9532
2011-12-02 10:20:00,106.32,106.39,105.14,105.16,119748.12723917056,106.32,106.39,105.14,105.16,119748.1272
2011-12-02 10:30:00,105.16,105.78,105.02,105.68,41146.45532515471,105.16,105.78,105.02,105.68,41146.4553
2011-12-02 10:40:00,105.67,105.92,105.64,105.71,28552.817283682554,105.67,105.92,105.64,105.71,28552.8173
2011-12-02 10:50:00,105.71,105.75,105.38,105.65,39192.27011182282,105.71,105.75,105.38,105.65,39192.2701
2011-12-02 11:00:00,105.65,105.82,105.35,105.35,47334.70850070568,105.65,105.82,105.35,105.35,47334.7085
2011-12-02 11:10:00,105.35,105.44,105.33,105.34,58842.68809032679,105.35,105.44,105.33,105.34,58842.6881
2011-12-02 11:20:00,105.36,105.42,105.33,105.38,31158.39756812507,105.36,105.42,105.33,105.38,31158.3976
2011-12-02 11:30:00,105.45,105.59,105.16,105.27,31592.660948865487,105.45,105.59,105.16,105.27,31592.6609
2011-12-02 11:40:00,105.27,105.29,104.89,104.93,30072.73911627402,105.27,105.29,104.89,104.93,30072.7391
2011-12-02 11:50:00,104.92,105.0,104.52,104.52,35392.465530344154,104.92,105.0,104.52,104.52,35392.4655
2011-12-02 12:00:00,104.54,104.66,104.49,104.61,40386.49440885898,104.54,104.66,104.49,104.61,40386.4944
2011-12-02 12:10:00,104.61,104.66,104.52,104.59,20627.510585169905,104.61,104.66,104.52,104.59,20627.5106
2011-12-02 12:20:00,104.59,104.66,104.46,104.5,28009.98805775703,104.59,104.66,104.46,104.5,28009.9881
2011-12-02 12:30:00,104.46,104.65,104.44,104.55,26272.93453479536,104.46,104.65,104.44,104.55,26272.9345
2011-12-02 12:40:00,104.54,104.68,104.48,104.6,25730.10530886983,104.54,104.68,104.48,104.6,25730.1053
2011-12-02 12:50:00,104.59,104.69,104.54,104.65,21387.47150146564,104.59,104.69,104.54,104.65,21387.4715
2011-12-02 13:00:00,104.61,104.66,104.54,104.58,28878.51481923787,104.61,104.66,104.54,104.58,28878.5148
2011-12-02 13:10:00,104.59,104.66,104.31,104.41,27792.85636738682,104.59,104.66,104.31,104.41,27792.8564
2011-12-02 13:20:00,104.41,104.5,104.23,104.23,24644.446857018786,104.41,104.5,104.23,104.23,24644.4469
2011-12-02 13:30:00,104.25,104.31,104.15,104.19,20301.8130496146,104.25,104.31,104.15,104.19,20301.813
2011-12-02 13:40:00,104.2,104.35,104.13,104.13,25187.276082944307,104.2,104.35,104.13,104.13,25187.2761
2011-12-02 13:50:00,104.11,104.24,104.03,104.23,28769.948974052764,104.11,104.24,104.03,104.23,28769.949
2011-12-02 14:00:00,104.22,104.31,103.82,103.98,24753.012702203887,104.22,104.31,103.82,103.98,24753.0127
2011-12-02 14:10:00,103.97,104.13,103.89,104.06,31375.52925849528,103.97,104.13,103.89,104.06,31375.5293
2011-12-02 14:20:00,104.07,104.26,104.04,104.19,44403.430680707854,104.07,104.26,104.04,104.19,44403.4307
2011-12-02 14:30:00,104.18,104.28,104.1,104.17,71219.19444142873,104.18,104.28,104.1,104.17,71219.1944
2011-12-02 14:40:00,104.15,104.42,104.09,104.36,33872.54369775269,104.15,104.42,104.09,104.36,33872.5437
2011-12-02 14:50:00,104.33,104.48,104.13,104.21,30615.568342199545,104.33,104.48,104.13,104.21,30615.5683
2011-12-02 15:00:00,104.17,104.21,104.06,104.1,43317.7722288568,104.17,104.21,104.06,104.1,43317.7722
2011-12-02 15:10:00,104.12,104.31,104.07,104.13,38649.4408858973,104.12,104.31,104.07,104.13,38649.4409
2011-12-02 15:20:00,104.13,104.54,104.12,104.51,42666.377157746174,104.13,104.54,104.12,104.51,42666.3772
2011-12-02 15:30:00,104.51,104.7,104.34,104.66,37020.95320812073,104.51,104.7,104.34,104.66,37020.9532
2011-12-02 15:40:00,104.66,104.71,104.37,104.53,51677.34230810987,104.66,104.71,104.37,104.53,51677.3423
2011-12-02 15:50:00,104.54,104.6,104.24,104.31,134838.77971990014,104.54,104.6,104.24,104.31,134838.7797
2011-12-05 09:30:00,105.8,105.92,104.62,104.78,64162.41450439692,105.8,105.92,104.62,104.78,64162.4145
2011-12-05 09:40:00,104.78,105.22,104.64,104.74,54282.92259255239,104.78,105.22,104.64,104.74,54282.9226
2011-12-05 09:50:00,104.72,104.78,104.31,104.71,87504.07121919445,104.72,104.78,104.31,104.71,87504.0712
2011-12-05 10:00:00,104.71,104.72,104.4,104.48,53088.69829551623,104.71,104.72,104.4,104.48,53088.6983
2011-12-05 10:10:00,104.48,105.22,104.47,105.11,24210.18347627836,104.48,105.22,104.47,105.11,24210.1835
2011-12-05 10:20:00,105.1,105.26,104.97,105.02,58951.25393551189,105.1,105.26,104.97,105.02,58951.2539
2011-12-05 10:30:00,105.01,105.24,105.01,105.07,27684.29052220172,105.01,105.24,105.01,105.07,27684.2905
2011-12-05 10:40:00,105.05,105.19,104.86,104.88,31701.22679405059,105.05,105.19,104.86,104.88,31701.2268
2011-12-05 10:50:00,104.87,105.05,104.8,105.01,35935.29475626968,104.87,105.05,104.8,105.01,35935.2948
2011-12-05 11:00:00,105.01,105.05,104.75,104.82,20410.37889479969,105.01,105.05,104.75,104.82,20410.3789
2011-12-05 11:10:00,104.78,105.1,104.76,104.99,23233.09086961242,104.78,105.1,104.76,104.99,23233.0909
2011-12-05 11:20:00,104.99,105.01,104.59,104.78,17804.798610357182,104.99,105.01,104.59,104.78,17804.7986
2011-12-05 11:30:00,104.78,104.86,104.62,104.83,17587.666919986972,104.78,104.86,104.62,104.83,17587.6669
2011-12-05 11:40:00,104.83,105.01,104.83,104.97,8142.438388882858,104.83,105.01,104.83,104.97,8142.4384
2011-12-05 11:50:00,104.96,105.0,104.89,104.97,21930.300727391164,104.96,105.0,104.89,104.97,21930.3007
2011-12-05 12:00:00,104.94,105.07,104.89,105.01,21496.037346650744,104.94,105.07,104.89,105.01,21496.0373
2011-12-05 12:10:00,104.97,105.05,104.94,105.02,22147.43241776137,104.97,105.05,104.94,105.02,22147.4324
2011-12-05 12:20:00,105.02,105.04,104.78,104.82,8142.438388882858,105.02,105.04,104.78,104.82,8142.4384
2011-12-05 12:30:00,104.78,104.8,104.66,104.71,10313.755292584952,104.78,104.8,104.66,104.71,10313.7553
2011-12-05 12:40:00,104.71,104.87,104.68,104.81,10856.584518510475,104.71,104.87,104.68,104.81,10856.5845
2011-12-05 12:50:00,104.83,104.96,104.75,104.75,11073.716208880687,104.83,104.96,104.75,104.75,11073.7162
2011-12-05 13:00:00,104.75,104.89,104.73,104.78,9879.491911844534,104.75,104.89,104.73,104.78,9879.4919
2011-12-05 13:10:00,104.78,104.86,104.75,104.77,6948.214091846705,104.78,104.86,104.75,104.77,6948.2141
2011-12-05 13:20:00,104.69,104.82,104.65,104.65,8142.438388882858,104.69,104.82,104.65,104.65,8142.4384
2011-12-05 13:30:00,104.63,104.78,104.54,104.55,28552.817283682554,104.63,104.78,104.54,104.55,28552.8173
2011-12-05 13:40:00,104.55,104.59,104.12,104.12,26490.066225165563,104.55,104.59,104.12,104.12,26490.0662
2011-12-05 13:50:00,104.12,104.3,103.68,103.75,27901.422212571924,104.12,104.3,103.68,103.75,27901.4222
2011-12-05 14:00:00,103.75,103.75,103.49,103.63,27901.422212571924,103.75,103.75,103.49,103.63,27901.4222
2011-12-05 14:10:00,103.65,103.67,103.27,103.42,29529.9098903485,103.65,103.67,103.27,103.42,29529.9099
2011-12-05 14:20:00,103.43,103.51,103.16,103.5,18673.325371838026,103.43,103.51,103.16,103.5,18673.3254
2011-12-05 14:30:00,103.52,103.59,103.37,103.55,22038.86657257627,103.52,103.59,103.37,103.55,22038.8666
2011-12-05 14:40:00,103.51,103.74,103.45,103.63,17261.969384431657,103.51,103.74,103.45,103.63,17261.9694
2011-12-05 14:50:00,103.63,103.91,103.62,103.77,33763.97785256759,103.63,103.91,103.62,103.77,33763.9779
2011-12-05 15:00:00,103.78,103.93,103.39,103.46,93258.061014005,103.78,103.93,103.39,103.46,93258.061
2011-12-05 15:10:00,103.44,103.56,103.08,103.13,48637.49864292693,103.44,103.56,103.08,103.13,48637.4986
2011-12-05 15:20:00,103.12,103.25,102.88,103.02,85007.05677993703,103.12,103.25,102.88,103.02,85007.0568
2011-12-05 15:30:00,103.03,103.16,102.92,103.0,57431.33210292042,103.03,103.16,102.92,103.0,57431.3321
2011-12-05 15:40:00,103.02,103.22,102.91,103.08,87721.20290956466,103.02,103.22,102.91,103.08,87721.2029
2011-12-05 15:50:00,103.04,103.1,102.83,103.01,205732.27662577355,103.04,103.1,102.83,103.01,205732.2766
2011-12-06 09:30:00,103.45,103.69,102.75,103.5,52437.3032244056,103.45,103.69,102.75,103.5,52437.3032
2011-12-06 09:40:00,103.49,103.7,103.08,103.54,35826.728911084574,103.49,103.7,103.08,103.54,35826.7289
2011-12-06 09:50:00,103.54,103.65,103.26,103.26,18130.496145912497,103.54,103.65,103.26,103.26,18130.4961
2011-12-06 10:00:00,103.25,103.98,103.25,103.72,28335.685593312344,103.25,103.98,103.25,103.72,28335.6856
2011-12-06 10:10:00,103.71,103.74,103.26,103.45,20844.642275540114,103.71,103.74,103.26,103.45,20844.6423
2011-12-06 10:20:00,103.48,103.66,103.38,103.61,11942.242970361523,103.48,103.66,103.38,103.61,11942.243
2011-12-06 10:30:00,103.64,103.78,103.34,103.54,13679.296493323202,103.64,103.78,103.34,103.54,13679.2965
2011-12-06 10:40:00,103.6,103.6,103.22,103.33,15199.218325914668,103.6,103.6,103.22,103.33,15199.2183
2011-12-06 10:50:00,103.35,103.47,103.2,103.2,12485.072196287048,103.35,103.47,103.2,103.2,12485.0722
2011-12-06 11:00:00,103.25,103.33,103.19,103.26,12159.374660731732,103.25,103.33,103.19,103.26,12159.3747
2011-12-06 11:10:00,103.12,103.28,103.08,103.19,19976.11551405928,103.12,103.28,103.08,103.19,19976.1155
2011-12-06 11:20:00,103.21,103.3,102.92,102.92,13570.730648138097,103.21,103.3,102.92,102.92,13570.7306
2011-12-06 11:30:00,102.95,103.05,102.82,102.99,20084.681359244383,102.95,103.05,102.82,102.99,20084.6814
2011-12-06 11:40:00,102.96,103.1,102.75,102.79,20518.944739984803,102.96,103.1,102.75,102.79,20518.9447
2011-12-06 11:50:00,102.79,102.88,102.7,102.72,13679.296493323202,102.79,102.88,102.7,102.72,13679.2965
2011-12-06 12:00:00,102.71,102.78,102.66,102.71,10748.018673325372,102.71,102.78,102.66,102.71,10748.0187
2011-12-06 12:10:00,102.71,102.94,102.66,102.94,12810.769731842363,102.71,102.94,102.66,102.94,12810.7697
2011-12-06 12:20:00,102.94,103.03,102.87,102.95,13896.42818369341,102.94,103.03,102.87,102.95,13896.4282
2011-12-06 12:30:00,102.95,102.95,102.87,102.91,14004.994028878516,102.95,102.95,102.87,102.91,14004.994
2011-12-06 12:40:00,102.96,102.98,102.82,102.84,9770.92606665943,102.96,102.98,102.82,102.84,9770.9261
2011-12-06 12:50:00,102.85,102.85,102.72,102.72,13027.901422212572,102.85,102.85,102.72,102.72,13027.9014
2011-12-06 13:00:00,102.72,102.74,102.56,102.63,16176.31093258061,102.72,102.74,102.56,102.63,16176.3109
2011-12-06 13:10:00,102.63,102.79,102.54,102.74,17153.403539246552,102.63,102.79,102.54,102.74,17153.4035
2011-12-06 13:20:00,102.75,102.96,102.72,102.91,23015.95917924221,102.75,102.96,102.72,102.91,23015.9592
2011-12-06 13:30:00,102.95,103.16,102.91,103.09,17587.666919986972,102.95,103.16,102.91,103.09,17587.6669
2011-12-06 13:40:00,103.09,103.1,102.95,102.98,12159.374660731732,103.09,103.1,102.95,102.98,12159.3747
2011-12-06 13:50:00,102.98,103.0,102.85,102.91,15199.218325914668,102.98,103.0,102.85,102.91,15199.2183
2011-12-06 14:00:00,102.91,103.23,102.78,103.14,26381.50037998045,102.91,103.23,102.78,103.14,26381.5004
2011-12-06 14:10:00,103.13,103.37,103.1,103.3,26815.76376072088,103.13,103.37,103.1,103.3,26815.7638
2011-12-06 14:20:00,103.26,103.26,103.04,103.05,19541.85213331886,103.26,103.26,103.04,103.05,19541.8521
2011-12-06 14:30:00,103.07,103.39,103.05,103.36,19433.28628813376,103.07,103.39,103.05,103.36,19433.2863
2011-12-06 14:40:00,103.35,103.63,103.35,103.53,48963.19617848225,103.35,103.63,103.35,103.53,48963.1962
2011-12-06 14:50:00,103.53,103.78,103.5,103.66,24644.446857018786,103.53,103.78,103.5,103.66,24644.4469
2011-12-06 15:00:00,103.7,103.73,103.62,103.7,33112.58278145696,103.7,103.73,103.62,103.7,33112.5828
2011-12-06 15:10:00,103.7,103.88,103.62,103.62,21496.037346650744,103.7,103.88,103.62,103.62,21496.0373
2011-12-06 15:20:00,103.65,103.79,103.55,103.59,32786.88524590164,103.65,103.79,103.55,103.59,32786.8852
2011-12-06 15:30:00,103.6,103.81,103.6,103.76,32461.187710346327,103.6,103.81,103.6,103.76,32461.1877
2011-12-06 15:40:00,103.81,103.83,103.52,103.59,35283.89968515905,103.81,103.83,103.52,103.59,35283.8997
2011-12-06 15:50:00,103.58,103.6,103.26,103.29,60905.439148843776,103.58,103.6,103.26,103.29,60905.4391
2011-12-07 09:30:00,102.94,102.98,102.19,102.42,50700.24970144393,102.94,102.98,102.19,102.42,50700.2497
2011-12-07 09:40:00,102.41,102.53,101.81,101.82,35935.29475626968,102.41,102.53,101.81,101.82,35935.2948
2011-12-07 09:50:00,101.9,102.09,101.8,101.96,16936.271848876346,101.9,102.09,101.8,101.96,16936.2718
2011-12-07 10:00:00,101.96,102.04,101.66,101.66,23233.09086961242,101.96,102.04,101.66,101.66,23233.0909
2011-12-07 10:10:00,101.71,101.98,101.66,101.66,14656.389099989145,101.71,101.98,101.66,101.66,14656.3891
2011-12-07 10:20:00,101.64,101.71,101.48,101.7,21496.037346650744,101.64,101.71,101.48,101.7,21496.0373
2011-12-07 10:30:00,101.65,101.72,101.42,101.5,20844.642275540114,101.65,101.72,101.42,101.5,20844.6423
2011-12-07 10:40:00,101.41,101.62,101.33,101.57,20193.24720442949,101.41,101.62,101.33,101.57,20193.2472
2011-12-07 10:50:00,101.59,101.64,101.43,101.62,17587.666919986972,101.59,101.64,101.43,101.62,17587.6669
2011-12-07 11:00:00,101.64,101.91,101.59,101.88,23775.920095537946,101.64,101.91,101.59,101.88,23775.9201
2011-12-07 11:10:00,101.85,101.86,101.71,101.77,11290.847899250895,101.85,101.86,101.71,101.77,11290.8479
2011-12-07 11:20:00,101.79,101.99,101.75,101.78,22473.12995331669,101.79,101.99,101.75,101.78,22473.13
2011-12-07 11:30:00,101.81,102.02,101.77,101.88,26272.93453479536,101.81,102.02,101.77,101.88,26272.9345
2011-12-07 11:40:00,101.87,101.97,101.82,101.91,10313.755292584952,101.87,101.97,101.82,101.91,10313.7553
2011-12-07 11:50:00,101.91,101.94,101.68,101.72,12376.506351101943,101.91,101.94,101.68,101.72,12376.5064
2011-12-07 12:00:00,101.74,101.87,101.72,101.83,13462.164802952992,101.74,101.87,101.72,101.83,13462.1648
2011-12-07 12:10:00,101.79,101.82,101.57,101.57,13787.862338508306,101.79,101.82,101.57,101.57,13787.8623
2011-12-07 12:20:00,101.54,101.67,101.45,101.64,13679.296493323202,101.54,101.67,101.45,101.64,13679.2965
2011-12-07 12:30:00,101.63,101.76,101.62,101.76,12159.374660731732,101.63,101.76,101.62,101.76,12159.3747
2011-12-07 12:40:00,101.76,101.9,101.75,101.9,18239.0619910976,101.76,101.9,101.75,101.9,18239.062
2011-12-07 12:50:00,101.91,102.2,101.91,102.16,17261.969384431657,101.91,102.2,101.91,102.16,17261.9694
2011-12-07 13:00:00,102.11,102.24,102.08,102.15,14656.389099989145,102.11,102.24,102.08,102.15,14656.3891
2011-12-07 13:10:00,102.17,102.2,101.98,102.02,16176.31093258061,102.17,102.2,101.98,102.02,16176.3109
2011-12-07 13:20:00,102.06,102.12,101.95,102.09,10096.623602214744,102.06,102.12,101.95,102.09,10096.6236
2011-12-07 13:30:00,102.08,102.13,102.01,102.11,10422.321137770055,102.08,102.13,102.01,102.11,10422.3211
2011-12-07 13:40:00,102.11,102.12,102.02,102.08,13136.467267397677,102.11,102.12,102.02,102.08,13136.4673
2011-12-07 13:50:00,102.09,102.14,102.04,102.1,13462.164802952992,102.09,102.14,102.04,102.1,13462.1648
2011-12-07 14:00:00,102.09,102.36,102.09,102.22,19107.58875257844,102.09,102.36,102.09,102.22,19107.5888
2011-12-07 14:10:00,102.22,102.32,102.18,102.22,16284.876777765716,102.22,102.32,102.18,102.22,16284.8768
2011-12-07 14:20:00,102.28,102.64,102.27,102.53,17261.969384431657,102.28,102.64,102.27,102.53,17261.9694
2011-12-07 14:30:00,102.5,102.58,102.4,102.55,14222.125719248725,102.5,102.58,102.4,102.55,14222.1257
2011-12-07 14:40:00,102.53,102.56,102.21,102.26,18239.0619910976,102.53,102.56,102.21,102.26,18239.062
2011-12-07 14:50:00,102.24,102.41,102.22,102.37,14982.086635544458,102.24,102.41,102.22,102.37,14982.0866
2011-12-07 15:00:00,102.39,102.44,102.29,102.29,11616.54543480621,102.39,102.44,102.29,102.29,11616.5454
2011-12-07 15:10:00,102.29,102.65,102.26,102.64,19324.72044294865,102.29,102.65,102.26,102.64,19324.7204
2011-12-07 15:20:00,102.62,102.93,102.62,102.88,33329.71447182717,102.62,102.93,102.62,102.88,33329.7145
2011-12-07 15:30:00,102.91,103.27,102.8,103.2,42232.11377700576,102.91,103.27,102.8,103.2,42232.1138
2011-12-07 15:40:00,103.26,103.56,103.13,103.28,56997.06872218,103.26,103.56,103.13,103.28,56997.0687
2011-12-07 15:50:00,103.26,103.35,102.85,102.93,79470.1986754967,103.26,103.35,102.85,102.93,79470.1987
2011-12-08 09:30:00,102.54,102.78,101.89,102.7,30615.568342199545,102.54,102.78,101.89,102.7,30615.5683
2011-12-08 09:40:00,102.68,102.75,102.46,102.51,20301.8130496146,102.68,102.75,102.46,102.51,20301.813
2011-12-08 09:50:00,102.5,102.58,102.17,102.45,32461.187710346327,102.5,102.58,102.17,102.45,32461.1877
2011-12-08 10:00:00,102.5,102.79,102.46,102.56,19324.72044294865,102.5,102.79,102.46,102.56,19324.7204
2011-12-08 10:10:00,102.56,103.07,102.45,102.45,17913.364455542287,102.56,103.07,102.45,102.45,17913.3645
2011-12-08 10:20:00,102.52,102.52,102.18,102.43,10096.623602214744,102.52,102.52,102.18,102.43,10096.6236
2011-12-08 10:30:00,102.4,102.83,102.4,102.48,6948.214091846705,102.4,102.83,102.4,102.48,6948.2141
2011-12-08 10:40:00,102.45,102.85,102.4,102.8,7165.345782216915,102.45,102.85,102.4,102.8,7165.3458
2011-12-08 10:50:00,102.82,102.99,102.63,102.63,6079.687330365867,102.82,102.99,102.63,102.63,6079.6873
2011-12-08 11:00:00,102.56,102.61,102.41,102.52,10530.886982955162,102.56,102.61,102.41,102.52,10530.887
2011-12-08 11:10:00,102.46,102.56,102.4,102.53,8468.135924438173,102.46,102.56,102.4,102.53,8468.1359
2011-12-08 11:20:00,102.53,102.59,102.35,102.35,11290.847899250895,102.53,102.59,102.35,102.35,11290.8479
2011-12-08 11:30:00,102.38,102.56,102.11,102.21,6948.214091846705,102.38,102.56,102.11,102.21,6948.2141
2011-12-08 11:40:00,102.15,102.52,102.11,102.47,11290.847899250895,102.15,102.52,102.11,102.47,11290.8479
2011-12-08 11:50:00,102.42,102.52,102.39,102.39,5862.555639995658,102.42,102.52,102.39,102.39,5862.5556
2011-12-08 12:00:00,102.36,102.44,102.17,102.38,11942.242970361523,102.36,102.44,102.17,102.38,11942.243
2011-12-08 12:10:00,102.39,102.55,102.35,102.52,16610.57431332103,102.39,102.55,102.35,102.52,16610.5743
2011-12-08 12:20:00,102.47,102.49,102.28,102.41,10856.584518510475,102.47,102.49,102.28,102.41,10856.5845
2011-12-08 12:30:00,102.36,102.36,102.1,102.2,8359.570079253068,102.36,102.36,102.1,102.2,8359.5701
2011-12-08 12:40:00,102.19,102.33,102.14,102.33,11616.54543480621,102.19,102.33,102.14,102.33,11616.5454
2011-12-08 12:50:00,102.32,102.38,102.23,102.38,6405.384865921182,102.32,102.38,102.23,102.38,6405.3849
2011-12-08 13:00:00,102.34,102.34,102.08,102.13,16176.31093258061,102.34,102.34,102.08,102.13,16176.3109
2011-12-08 13:10:00,102.08,102.08,101.69,101.86,23341.65671479753,102.08,102.08,101.69,101.86,23341.6567
2011-12-08 13:20:00,101.82,101.86,101.75,101.85,9228.096840733906,101.82,101.86,101.75,101.85,9228.0968
2011-12-08 13:30:00,101.85,101.9,101.7,101.88,10422.321137770055,101.85,101.9,101.7,101.88,10422.3211
2011-12-08 13:40:00,101.9,102.12,101.9,101.99,8793.833459993486,101.9,102.12,101.9,101.99,8793.8335
2011-12-08 13:50:00,101.99,102.21,101.98,102.1,12376.506351101943,101.99,102.21,101.98,102.1,12376.5064
2011-12-08 14:00:00,102.05,102.16,101.87,102.16,7816.740853327544,102.05,102.16,101.87,102.16,7816.7409
2011-12-08 14:10:00,102.16,102.33,102.06,102.22,9336.662685919013,102.16,102.33,102.06,102.22,9336.6627
2011-12-08 14:20:00,102.21,102.31,102.18,102.31,9336.662685919013,102.21,102.31,102.18,102.31,9336.6627
2011-12-08 14:30:00,102.26,102.26,101.98,102.0,11290.847899250895,102.26,102.26,101.98,102.0,11290.8479
2011-12-08 14:40:00,102.01,102.02,101.72,101.8,19976.11551405928,102.01,102.02,101.72,101.8,19976.1155
2011-12-08 14:50:00,101.81,101.84,101.69,101.74,16393.44262295082,101.81,101.84,101.69,101.74,16393.4426
2011-12-08 15:00:00,101.71,101.78,101.63,101.66,23124.52502442732,101.71,101.78,101.63,101.66,23124.525
2011-12-08 15:10:00,101.66,102.09,101.62,102.09,41906.41624145044,101.66,102.09,101.62,102.09,41906.4162
2011-12-08 15:20:00,102.08,102.26,101.95,102.14,30941.26587775486,102.08,102.26,101.95,102.14,30941.2659
2011-12-08 15:30:00,102.18,102.28,101.84,101.87,101726.19693844316,102.18,102.28,101.84,101.87,101726.1969
2011-12-08 15:40:00,101.91,101.95,101.32,101.41,75778.95993920312,101.91,101.95,101.32,101.41,75778.9599
2011-12-08 15:50:00,101.41,101.42,100.88,101.08,139615.67690804473,101.41,101.42,100.88,101.08,139615.6769
2011-12-09 09:30:00,101.27,103.09,100.99,102.17,102703.28954510912,101.27,103.09,100.99,102.17,102703.2895
2011-12-09 09:40:00,102.25,102.72,101.84,102.69,40929.3236347845,102.25,102.72,101.84,102.69,40929.3236
2011-12-09 09:50:00,102.69,103.03,102.5,102.5,29964.173271088915,102.69,103.03,102.5,102.5,29964.1733
2011-12-09 10:00:00,102.52,102.68,102.32,102.4,30181.304961459125,102.52,102.68,102.32,102.4,30181.305
2011-12-09 10:10:00,102.43,102.56,102.33,102.36,22798.827488872,102.43,102.56,102.33,102.36,22798.8275
2011-12-09 10:20:00,102.36,102.39,102.07,102.16,24318.749321463467,102.36,102.39,102.07,102.16,24318.7493
2011-12-09 10:30:00,102.27,102.54,102.26,102.29,36369.5581370101,102.27,102.54,102.26,102.29,36369.5581
2011-12-09 10:40:00,102.29,102.61,102.25,102.57,23667.35425035284,102.29,102.61,102.25,102.57,23667.3543
2011-12-09 10:50:00,102.56,102.88,102.42,102.78,24210.18347627836,102.56,102.88,102.42,102.78,24210.1835
2011-12-09 11:00:00,102.85,103.17,102.82,103.05,22473.12995331669,102.85,103.17,102.82,103.05,22473.13
2011-12-09 11:10:00,103.06,103.23,103.06,103.19,18781.891217023127,103.06,103.23,103.06,103.19,18781.8912
2011-12-09 11:20:00,103.21,103.22,102.82,102.91,21821.73488220606,103.21,103.22,102.82,102.91,21821.7349
2011-12-09 11:30:00,102.91,103.12,102.89,102.96,24644.446857018786,102.91,103.12,102.89,102.96,24644.4469
2011-12-09 11:40:00,102.9,103.16,102.89,103.14,13570.730648138097,102.9,103.16,102.89,103.14,13570.7306
2011-12-09 11:50:00,103.14,103.2,102.98,102.98,11507.979589621104,103.14,103.2,102.98,102.98,11507.9796
2011-12-09 12:00:00,102.98,103.67,102.98,103.65,104766.0406036261,102.98,103.67,102.98,103.65,104766.0406
2011-12-09 12:10:00,103.64,104.01,103.62,104.01,30507.00249701444,103.64,104.01,103.62,104.01,30507.0025
2011-12-09 12:20:00,104.01,104.03,103.92,103.96,12919.335577027468,104.01,104.03,103.92,103.96,12919.3356
2011-12-09 12:30:00,103.97,104.04,103.82,104.03,17804.798610357182,103.97,104.04,103.82,104.03,17804.7986
2011-12-09 12:40:00,103.99,104.11,103.85,103.88,17696.232765172077,103.99,104.11,103.85,103.88,17696.2328
2011-12-09 12:50:00,103.88,104.27,103.87,104.12,34958.202149603734,103.88,104.27,103.87,104.12,34958.2021
2011-12-09 13:00:00,104.12,104.17,103.96,104.0,38323.74335034198,104.12,104.17,103.96,104.0,38323.7434
2011-12-09 13:10:00,103.98,103.99,103.86,103.95,11833.67712517642,103.98,103.99,103.86,103.95,11833.6771
2011-12-09 13:20:00,103.95,104.3,103.93,104.29,26272.93453479536,103.95,104.3,103.93,104.29,26272.9345
2011-12-09 13:30:00,104.28,104.32,104.04,104.04,19976.11551405928,104.28,104.32,104.04,104.04,19976.1155
2011-12-09 13:40:00,104.07,104.1,103.98,104.02,16827.70600369124,104.07,104.1,103.98,104.02,16827.706
2011-12-09 13:50:00,104.03,104.14,103.96,104.1,15090.652480729565,104.03,104.14,103.96,104.1,15090.6525
2011-12-09 14:00:00,104.11,104.19,104.06,104.11,15524.915861469985,104.11,104.19,104.06,104.11,15524.9159
2011-12-09 14:10:00,104.14,104.19,104.1,104.13,20627.510585169905,104.14,104.19,104.1,104.13,20627.5106
2011-12-09 14:20:00,104.14,104.49,104.12,104.31,37455.21658886115,104.14,104.49,104.12,104.31,37455.2166
2011-12-09 14:30:00,104.33,104.52,104.22,104.22,26598.632070350668,104.33,104.52,104.22,104.22,26598.6321
2011-12-09 14:40:00,104.25,104.46,104.19,104.45,29095.64650960808,104.25,104.46,104.19,104.45,29095.6465
2011-12-09 14:50:00,104.45,104.54,104.28,104.38,27575.724677016613,104.45,104.54,104.28,104.38,27575.7247
2011-12-09 15:00:00,104.36,104.41,104.24,104.35,28118.55390294213,104.36,104.41,104.24,104.35,28118.5539
2011-12-09 15:10:00,104.36,104.37,104.0,104.04,34741.070459233524,104.36,104.37,104.0,104.04,34741.0705
2011-12-09 15:20:00,104.01,104.15,104.01,104.13,34198.241233308,104.01,104.15,104.01,104.13,34198.2412
2011-12-09 15:30:00,104.15,104.15,103.97,103.97,54065.790902182176,104.15,104.15,103.97,103.97,54065.7909
2011-12-09 15:40:00,103.96,104.17,103.95,104.07,56779.93703180979,103.96,104.17,103.95,104.07,56779.937
2011-12-09 15:50:00,104.06,104.3,103.96,104.05,147758.1152969276,104.06,104.3,103.96,104.05,147758.1153
2011-12-12 09:30:00,103.14,103.14,102.25,102.37,48963.19617848225,103.14,103.14,102.25,102.37,48963.1962
2011-12-12 09:40:00,102.37,102.44,101.87,101.97,48311.801107371626,102.37,102.44,101.87,101.97,48311.8011
2011-12-12 09:50:00,101.9,101.99,101.41,101.59,22798.827488872,101.9,101.99,101.41,101.59,22798.8275
2011-12-12 10:00:00,101.58,101.6,101.32,101.49,27358.592986646403,101.58,101.6,101.32,101.49,27358.593
2011-12-12 10:10:00,101.46,101.46,101.25,101.33,20301.8130496146,101.46,101.46,101.25,101.33,20301.813
2011-12-12 10:20:00,101.32,101.43,101.16,101.34,16176.31093258061,101.32,101.43,101.16,101.34,16176.3109
2011-12-12 10:30:00,101.32,101.4,101.26,101.33,52328.737379220496,101.32,101.4,101.26,101.33,52328.7374
2011-12-12 10:40:00,101.34,101.39,101.27,101.37,56237.10780588427,101.34,101.39,101.27,101.37,56237.1078
2011-12-12 10:50:00,101.34,101.48,101.3,101.38,12267.940505916838,101.34,101.48,101.3,101.38,12267.9405
2011-12-12 11:00:00,101.38,101.56,101.34,101.47,14873.520790359353,101.38,101.56,101.34,101.47,14873.5208
2011-12-12 11:10:00,101.44,101.45,101.32,101.39,14873.520790359353,101.44,101.45,101.32,101.39,14873.5208
2011-12-12 11:20:00,101.39,101.78,101.38,101.61,15090.652480729565,101.39,101.78,101.38,101.61,15090.6525
2011-12-12 11:30:00,101.6,101.94,101.55,101.77,32569.75355553143,101.6,101.94,101.55,101.77,32569.7536
2011-12-12 11:40:00,101.76,101.76,101.39,101.44,23667.35425035284,101.76,101.76,101.39,101.44,23667.3543
2011-12-12 11:50:00,101.43,101.58,101.32,101.47,16502.008468135926,101.43,101.58,101.32,101.47,16502.0085
2011-12-12 12:00:00,101.5,101.59,101.4,101.51,11182.282054065792,101.5,101.59,101.4,101.51,11182.2821
2011-12-12 12:10:00,101.51,101.7,101.5,101.51,6948.214091846705,101.51,101.7,101.5,101.51,6948.2141
2011-12-12 12:20:00,101.53,101.74,101.53,101.69,12702.203886657258,101.53,101.74,101.53,101.69,12702.2039
2011-12-12 12:30:00,101.73,101.76,101.68,101.73,8251.004234067963,101.73,101.76,101.68,101.73,8251.0042
2011-12-12 12:40:00,101.75,101.77,101.57,101.66,6731.082401476496,101.75,101.77,101.57,101.66,6731.0824
2011-12-12 12:50:00,101.69,101.71,101.46,101.55,9445.228531104114,101.69,101.71,101.46,101.55,9445.2285
2011-12-12 13:00:00,101.55,101.57,101.42,101.48,11507.979589621104,101.55,101.57,101.42,101.48,11507.9796
2011-12-12 13:10:00,101.41,101.5,101.34,101.38,4994.02887851482,101.41,101.5,101.34,101.38,4994.0289
2011-12-12 13:20:00,101.37,101.39,101.33,101.33,5319.726414070134,101.37,101.39,101.33,101.33,5319.7264
2011-12-12 13:30:00,101.33,101.41,101.31,101.36,22581.69579850179,101.33,101.41,101.31,101.36,22581.6958
2011-12-12 13:40:00,101.36,101.42,101.34,101.35,9336.662685919013,101.36,101.42,101.34,101.35,9336.6627
2011-12-12 13:50:00,101.36,101.37,101.3,101.35,12267.940505916838,101.36,101.37,101.3,101.35,12267.9405
2011-12-12 14:00:00,101.33,101.38,101.3,101.33,14330.69156443383,101.33,101.38,101.3,101.33,14330.6916
2011-12-12 14:10:00,101.35,101.54,101.3,101.51,15633.481706655088,101.35,101.54,101.3,101.51,15633.4817
2011-12-12 14:20:00,101.45,101.57,101.35,101.39,10205.189447399847,101.45,101.57,101.35,101.39,10205.1894
2011-12-12 14:30:00,101.36,101.51,101.19,101.38,20736.07643035501,101.36,101.51,101.19,101.38,20736.0764
2011-12-12 14:40:00,101.37,101.47,101.32,101.37,12702.203886657258,101.37,101.47,101.32,101.37,12702.2039
2011-12-12 14:50:00,101.36,101.54,101.34,101.54,12702.203886657258,101.36,101.54,101.34,101.54,12702.2039
2011-12-12 15:00:00,101.56,101.64,101.38,101.45,19650.417978503963,101.56,101.64,101.38,101.45,19650.418
2011-12-12 15:10:00,101.45,101.61,101.39,101.52,12593.638041472152,101.45,101.61,101.39,101.52,12593.638
2011-12-12 15:20:00,101.51,101.71,101.39,101.71,29747.041580718706,101.51,101.71,101.39,101.71,29747.0416
2011-12-12 15:30:00,101.69,101.86,101.59,101.81,35609.597220714364,101.69,101.86,101.59,101.81,35609.5972
2011-12-12 15:40:00,101.83,101.96,101.71,101.8,54934.317663663016,101.83,101.96,101.71,101.8,54934.3177
2011-12-12 15:50:00,101.81,101.85,101.66,101.69,124850.72196287048,101.81,101.85,101.66,101.69,124850.722
2011-12-13 09:30:00,102.11,102.61,101.96,102.58,38540.87504071219,102.11,102.61,101.96,102.58,38540.875
2011-12-13 09:40:00,102.7,102.97,102.61,102.77,13353.598957767888,102.7,102.97,102.61,102.77,13353.599
2011-12-13 09:50:00,102.92,103.15,102.63,102.85,22147.43241776137,102.92,103.15,102.63,102.85,22147.4324
2011-12-13 10:00:00,102.85,103.2,102.79,102.89,45706.22082292911,102.85,103.2,102.79,102.89,45706.2208
2011-12-13 10:10:00,102.93,102.95,102.32,102.48,39409.40180219303,102.93,102.95,102.32,102.48,39409.4018
2011-12-13 10:20:00,102.56,102.65,102.33,102.39,10422.321137770055,102.56,102.65,102.33,102.39,10422.3211
2011-12-13 10:30:00,102.38,102.57,102.21,102.29,31266.96341331017,102.38,102.57,102.21,102.29,31266.9634
2011-12-13 10:40:00,102.23,102.23,101.73,101.84,16936.271848876346,102.23,102.23,101.73,101.84,16936.2718
2011-12-13 10:50:00,101.8,101.9,101.7,101.74,18347.627836282707,101.8,101.9,101.7,101.74,18347.6278
2011-12-13 11:00:00,101.75,101.75,101.31,101.41,15090.652480729565,101.75,101.75,101.31,101.41,15090.6525
2011-12-13 11:10:00,101.41,101.71,101.32,101.69,7925.306698512648,101.41,101.71,101.32,101.69,7925.3067
2011-12-13 11:20:00,101.71,101.71,101.5,101.53,13353.598957767888,101.71,101.71,101.5,101.53,13353.599
2011-12-13 11:30:00,101.55,101.91,101.45,101.74,13462.164802952992,101.55,101.91,101.45,101.74,13462.1648
2011-12-13 11:40:00,101.74,102.02,101.69,102.0,21061.773965910324,101.74,102.02,101.69,102.0,21061.774
2011-12-13 11:50:00,102.01,102.15,101.97,102.13,14222.125719248725,102.01,102.15,101.97,102.13,14222.1257
2011-12-13 12:00:00,102.1,102.24,101.97,102.21,17696.232765172077,102.1,102.24,101.97,102.21,17696.2328
2011-12-13 12:10:00,102.24,102.47,102.23,102.32,14004.994028878516,102.24,102.47,102.23,102.32,14004.994
2011-12-13 12:20:00,102.33,102.34,102.23,102.29,11833.67712517642,102.33,102.34,102.23,102.29,11833.6771
2011-12-13 12:30:00,102.29,102.34,101.98,102.04,12376.506351101943,102.29,102.34,101.98,102.04,12376.5064
2011-12-13 12:40:00,102.04,102.06,101.84,101.94,12593.638041472152,102.04,102.06,101.84,101.94,12593.638
2011-12-13 12:50:00,102.03,102.33,102.0,102.33,11725.111279991315,102.03,102.33,102.0,102.33,11725.1113
2011-12-13 13:00:00,102.32,102.32,102.07,102.12,7273.91162740202,102.32,102.32,102.07,102.12,7273.9116
2011-12-13 13:10:00,102.14,102.28,102.07,102.2,9445.228531104114,102.14,102.28,102.07,102.2,9445.2285
2011-12-13 13:20:00,102.16,102.18,101.85,101.94,12702.203886657258,102.16,102.18,101.85,101.94,12702.2039
2011-12-13 13:30:00,101.9,101.91,101.6,101.66,7382.477472587125,101.9,101.91,101.6,101.66,7382.4775
2011-12-13 13:40:00,101.67,101.86,101.67,101.79,3474.1070459233524,101.67,101.86,101.67,101.79,3474.107
2011-12-13 13:50:00,101.8,101.89,101.76,101.89,3691.2387362935615,101.8,101.89,101.76,101.89,3691.2387
2011-12-13 14:00:00,101.89,102.41,101.89,102.33,12485.072196287048,101.89,102.41,101.89,102.33,12485.0722
2011-12-13 14:10:00,102.34,102.34,101.77,101.77,17261.969384431657,102.34,102.34,101.77,101.77,17261.9694
2011-12-13 14:20:00,101.8,101.86,101.52,101.86,18456.19368146781,101.8,101.86,101.52,101.86,18456.1937
2011-12-13 14:30:00,101.83,101.83,101.3,101.3,22798.827488872,101.83,101.83,101.3,101.3,22798.8275
2011-12-13 14:40:00,101.35,101.41,101.29,101.41,34741.070459233524,101.35,101.41,101.29,101.41,34741.0705
2011-12-13 14:50:00,101.41,101.67,101.35,101.57,16936.271848876346,101.41,101.67,101.35,101.57,16936.2718
2011-12-13 15:00:00,101.55,101.81,101.51,101.76,27250.02714146129,101.55,101.81,101.51,101.76,27250.0271
2011-12-13 15:10:00,101.78,101.8,101.39,101.45,33981.1095429378,101.78,101.8,101.39,101.45,33981.1095
2011-12-13 15:20:00,101.49,101.62,101.27,101.39,99337.74834437086,101.49,101.62,101.27,101.39,99337.7483
2011-12-13 15:30:00,101.4,101.46,101.27,101.38,123982.19520138964,101.4,101.46,101.27,101.38,123982.1952
2011-12-13 15:40:00,101.38,101.53,101.27,101.5,117576.81033546849,101.38,101.53,101.27,101.5,117576.8103
2011-12-13 15:50:00,101.51,101.58,101.29,101.36,173705.35229616764,101.51,101.58,101.29,101.36,173705.3523
2011-12-14 09:30:00,101.13,102.79,101.11,101.41,37346.65074367605,101.13,102.79,101.11,101.41,37346.6507
2011-12-14 09:40:00,101.51,101.74,100.55,100.76,37563.782434046254,101.51,101.74,100.55,100.76,37563.7824
2011-12-14 09:50:00,100.79,101.6,100.74,101.6,68613.61415698621,100.79,101.6,100.74,101.6,68613.6142
2011-12-14 10:00:00,101.51,101.51,101.33,101.33,17153.403539246552,101.51,101.51,101.33,101.33,17153.4035
2011-12-14 10:10:00,101.33,101.4,101.15,101.36,26272.93453479536,101.33,101.4,101.15,101.36,26272.9345
2011-12-14 10:20:00,101.36,101.57,100.92,101.07,66550.86309846923,101.36,101.57,100.92,101.07,66550.8631
2011-12-14 10:30:00,101.06,101.41,101.05,101.23,63185.32189773097,101.06,101.41,101.05,101.23,63185.3219
2011-12-14 10:40:00,101.17,101.37,101.17,101.3,29964.173271088915,101.17,101.37,101.17,101.3,29964.1733
2011-12-14 10:50:00,101.27,101.43,101.16,101.31,39843.66518293345,101.27,101.43,101.16,101.31,39843.6652
2011-12-14 11:00:00,101.32,101.36,101.26,101.32,44511.99652589296,101.32,101.36,101.26,101.32,44511.9965
2011-12-14 11:10:00,101.33,101.39,101.26,101.28,19324.72044294865,101.33,101.39,101.26,101.28,19324.7204
2011-12-14 11:20:00,101.26,101.27,101.1,101.19,15633.481706655088,101.26,101.27,101.1,101.19,15633.4817
2011-12-14 11:30:00,101.19,101.19,100.76,100.88,13679.296493323202,101.19,101.19,100.76,100.88,13679.2965
2011-12-14 11:40:00,100.88,101.13,100.88,101.1,21170.33981109543,100.88,101.13,100.88,101.1,21170.3398
2011-12-14 11:50:00,101.08,101.25,101.04,101.13,23015.95917924221,101.08,101.25,101.04,101.13,23015.9592
2011-12-14 12:00:00,101.13,101.16,101.06,101.16,19324.72044294865,101.13,101.16,101.06,101.16,19324.7204
2011-12-14 12:10:00,101.15,101.24,101.04,101.22,26272.93453479536,101.15,101.24,101.04,101.22,26272.9345
2011-12-14 12:20:00,101.22,101.32,101.2,101.31,26272.93453479536,101.22,101.32,101.2,101.31,26272.9345
2011-12-14 12:30:00,101.35,101.41,101.27,101.35,44620.562371078064,101.35,101.41,101.27,101.35,44620.5624
2011-12-14 12:40:00,101.38,101.49,101.34,101.39,10205.189447399847,101.38,101.49,101.34,101.39,10205.1894
2011-12-14 12:50:00,101.4,101.4,101.18,101.28,27684.29052220172,101.4,101.4,101.18,101.28,27684.2905
2011-12-14 13:00:00,101.3,101.42,101.21,101.39,7816.740853327544,101.3,101.42,101.21,101.39,7816.7409
2011-12-14 13:10:00,101.33,101.5,101.27,101.42,19216.154597763543,101.33,101.5,101.27,101.42,19216.1546
2011-12-14 13:20:00,101.41,101.45,101.32,101.32,19758.98382368907,101.41,101.45,101.32,101.32,19758.9838
2011-12-14 13:30:00,101.34,101.35,101.2,101.34,21930.300727391164,101.34,101.35,101.2,101.34,21930.3007
2011-12-14 13:40:00,101.36,101.41,101.32,101.32,8468.135924438173,101.36,101.41,101.32,101.32,8468.1359
2011-12-14 13:50:00,101.32,101.39,101.3,101.37,16719.140158506136,101.32,101.39,101.3,101.37,16719.1402
2011-12-14 14:00:00,101.38,101.38,101.14,101.24,25295.84192812941,101.38,101.38,101.14,101.24,25295.8419
2011-12-14 14:10:00,101.27,101.36,101.13,101.29,30941.26587775486,101.27,101.36,101.13,101.29,30941.2659
2011-12-14 14:20:00,101.27,101.28,101.17,101.22,27901.422212571924,101.27,101.28,101.17,101.22,27901.4222
2011-12-14 14:30:00,101.23,101.26,100.93,101.1,31484.09510368038,101.23,101.26,100.93,101.1,31484.0951
2011-12-14 14:40:00,101.1,101.33,101.08,101.27,35392.465530344154,101.1,101.33,101.08,101.27,35392.4655
2011-12-14 14:50:00,101.27,101.32,101.17,101.29,34198.241233308,101.27,101.32,101.17,101.29,34198.2412
2011-12-14 15:00:00,101.31,101.38,101.22,101.24,20410.37889479969,101.31,101.38,101.22,101.24,20410.3789
2011-12-14 15:10:00,101.23,101.63,101.23,101.48,30181.304961459125,101.23,101.63,101.23,101.48,30181.305
2011-12-14 15:20:00,101.51,101.52,101.29,101.39,56779.93703180979,101.51,101.52,101.29,101.39,56779.937
2011-12-14 15:30:00,101.39,101.44,101.1,101.21,67419.38985995007,101.39,101.44,101.1,101.21,67419.3899
2011-12-14 15:40:00,101.23,101.36,101.06,101.33,137010.0966236022,101.23,101.36,101.06,101.33,137010.0966
2011-12-14 15:50:00,101.36,101.53,100.92,100.96,202800.9988057757,101.36,101.53,100.92,100.96,202800.9988
2011-12-15 09:30:00,101.52,101.71,100.45,101.26,55368.58104440344,101.52,101.71,100.45,101.26,55368.581
2011-12-15 09:40:00,101.25,101.49,100.93,101.31,29747.041580718706,101.25,101.49,100.93,101.31,29747.0416
2011-12-15 09:50:00,101.25,101.47,101.19,101.35,26707.197915535773,101.25,101.47,101.19,101.35,26707.1979
2011-12-15 10:00:00,101.36,101.57,101.35,101.38,25187.276082944307,101.36,101.57,101.35,101.38,25187.2761
2011-12-15 10:10:00,101.38,101.55,101.31,101.45,17804.798610357182,101.38,101.55,101.31,101.45,17804.7986
2011-12-15 10:20:00,101.47,101.48,101.29,101.38,16067.745087395506,101.47,101.48,101.29,101.38,16067.7451
2011-12-15 10:30:00,101.34,101.41,101.25,101.26,19541.85213331886,101.34,101.41,101.25,101.26,19541.8521
2011-12-15 10:40:00,101.26,101.42,101.12,101.36,22907.393334057106,101.26,101.42,101.12,101.36,22907.3933
2011-12-15 10:50:00,101.34,101.39,101.21,101.29,20627.510585169905,101.34,101.39,101.21,101.29,20627.5106
2011-12-15 11:00:00,101.29,101.38,101.2,101.22,16719.140158506136,101.29,101.38,101.2,101.22,16719.1402
2011-12-15 11:10:00,101.23,101.41,101.23,101.39,15199.218325914668,101.23,101.41,101.23,101.39,15199.2183
2011-12-15 11:20:00,101.37,101.57,101.3,101.51,16610.57431332103,101.37,101.57,101.3,101.51,16610.5743
2011-12-15 11:30:00,101.52,101.57,101.39,101.39,8033.872543697753,101.52,101.57,101.39,101.39,8033.8725
2011-12-15 11:40:00,101.39,101.42,101.17,101.17,15199.218325914668,101.39,101.42,101.17,101.17,15199.2183
2011-12-15 11:50:00,101.14,101.2,100.96,101.1,14330.69156443383,101.14,101.2,100.96,101.1,14330.6916
2011-12-15 12:00:00,101.11,101.31,101.1,101.29,14330.69156443383,101.11,101.31,101.1,101.29,14330.6916
2011-12-15 12:10:00,101.27,101.46,101.25,101.44,15742.04755184019,101.27,101.46,101.25,101.44,15742.0476
2011-12-15 12:20:00,101.48,101.64,101.48,101.55,12919.335577027468,101.48,101.64,101.48,101.55,12919.3356
2011-12-15 12:30:00,101.53,101.54,101.35,101.53,11833.67712517642,101.53,101.54,101.35,101.53,11833.6771
2011-12-15 12:40:00,101.51,101.62,101.51,101.52,14982.086635544458,101.51,101.62,101.51,101.52,14982.0866
2011-12-15 12:50:00,101.52,101.64,101.51,101.59,19867.549668874173,101.52,101.64,101.51,101.59,19867.5497
2011-12-15 13:00:00,101.59,101.6,101.5,101.54,11507.979589621104,101.59,101.6,101.5,101.54,11507.9796
2011-12-15 13:10:00,101.54,101.58,101.46,101.49,16502.008468135926,101.54,101.58,101.46,101.49,16502.0085
2011-12-15 13:20:00,101.5,101.61,101.46,101.61,15633.481706655088,101.5,101.61,101.46,101.61,15633.4817
2011-12-15 13:30:00,101.62,101.65,101.51,101.56,22147.43241776137,101.62,101.65,101.51,101.56,22147.4324
2011-12-15 13:40:00,101.52,101.92,101.51,101.88,31918.3584844208,101.52,101.92,101.51,101.88,31918.3585
2011-12-15 13:50:00,101.87,101.88,101.76,101.78,15524.915861469985,101.87,101.88,101.76,101.78,15524.9159
2011-12-15 14:00:00,101.78,101.85,101.74,101.79,17153.403539246552,101.78,101.85,101.74,101.79,17153.4035
2011-12-15 14:10:00,101.84,101.92,101.71,101.71,15850.613397025296,101.84,101.92,101.71,101.71,15850.6134
2011-12-15 14:20:00,101.71,101.81,101.59,101.59,13353.598957767888,101.71,101.81,101.59,101.59,13353.599
2011-12-15 14:30:00,101.58,101.6,101.45,101.5,19324.72044294865,101.58,101.6,101.45,101.5,19324.7204
2011-12-15 14:40:00,101.49,101.5,101.05,101.14,40169.36271848877,101.49,101.5,101.05,101.14,40169.3627
2011-12-15 14:50:00,101.16,101.51,101.1,101.31,25404.40777331452,101.16,101.51,101.1,101.31,25404.4078
2011-12-15 15:00:00,101.34,101.48,101.31,101.39,23775.920095537946,101.34,101.48,101.31,101.39,23775.9201
2011-12-15 15:10:00,101.39,101.46,101.32,101.46,28661.38312886766,101.39,101.46,101.32,101.46,28661.3831
2011-12-15 15:20:00,101.43,101.52,101.31,101.52,44403.430680707854,101.43,101.52,101.31,101.52,44403.4307
2011-12-15 15:30:00,101.51,101.59,101.43,101.49,34198.241233308,101.51,101.59,101.43,101.49,34198.2412
2011-12-15 15:40:00,101.47,101.52,101.3,101.33,78058.84268809033,101.47,101.52,101.3,101.33,78058.8427
2011-12-15 15:50:00,101.32,101.33,100.93,101.08,98577.78742807511,101.32,101.33,100.93,101.08,98577.7874
2011-12-16 09:30:00,101.93,101.93,101.27,101.8,497014.43925740966,101.93,101.93,101.27,101.8,497014.4393
2011-12-16 09:40:00,101.84,101.99,101.34,101.41,14547.82325480404,101.84,101.99,101.34,101.41,14547.8233
2011-12-16 09:50:00,101.42,101.84,101.34,101.79,16827.70600369124,101.42,101.84,101.34,101.79,16827.706
2011-12-16 10:00:00,101.76,102.28,101.74,102.23,44620.562371078064,101.76,102.28,101.74,102.23,44620.5624
2011-12-16 10:10:00,102.22,102.35,102.06,102.22,27358.592986646403,102.22,102.35,102.06,102.22,27358.593
2011-12-16 10:20:00,102.21,102.26,102.06,102.1,17804.798610357182,102.21,102.26,102.06,102.1,17804.7986
2011-12-16 10:30:00,102.14,102.2,102.05,102.06,11833.67712517642,102.14,102.2,102.05,102.06,11833.6771
2011-12-16 10:40:00,102.06,102.24,102.05,102.16,10748.018673325372,102.06,102.24,102.05,102.16,10748.0187
2011-12-16 10:50:00,102.2,102.59,102.15,102.48,12702.203886657258,102.2,102.59,102.15,102.48,12702.2039
2011-12-16 11:00:00,102.49,102.56,102.47,102.53,13353.598957767888,102.49,102.56,102.47,102.53,13353.599
2011-12-16 11:10:00,102.54,102.73,102.53,102.63,30615.568342199545,102.54,102.73,102.53,102.63,30615.5683
2011-12-16 11:20:00,102.6,102.79,102.6,102.7,17153.403539246552,102.6,102.79,102.6,102.7,17153.4035
2011-12-16 11:30:00,102.7,102.7,102.38,102.38,13787.862338508306,102.7,102.7,102.38,102.38,13787.8623
2011-12-16 11:40:00,102.4,102.46,102.34,102.4,12810.769731842363,102.4,102.46,102.34,102.4,12810.7697
2011-12-16 11:50:00,102.34,102.75,102.34,102.63,35718.16306589947,102.34,102.75,102.34,102.63,35718.1631
2011-12-16 12:00:00,102.68,102.68,101.67,101.8,27901.422212571924,102.68,102.68,101.67,101.8,27901.4222
2011-12-16 12:10:00,101.75,101.89,101.68,101.69,12810.769731842363,101.75,101.89,101.68,101.69,12810.7697
2011-12-16 12:20:00,101.72,101.85,101.65,101.65,11725.111279991315,101.72,101.85,101.65,101.65,11725.1113
2011-12-16 12:30:00,101.71,101.73,101.32,101.43,20953.20812072522,101.71,101.73,101.32,101.43,20953.2081
2011-12-16 12:40:00,101.44,101.51,101.27,101.33,42014.98208663554,101.44,101.51,101.27,101.33,42014.9821
2011-12-16 12:50:00,101.37,101.37,101.18,101.3,39952.23102811856,101.37,101.37,101.18,101.3,39952.231
2011-12-16 13:00:00,101.29,101.39,101.26,101.32,29204.212354793184,101.29,101.39,101.26,101.32,29204.2124
2011-12-16 13:10:00,101.32,101.39,101.21,101.33,29747.041580718706,101.32,101.39,101.21,101.33,29747.0416
2011-12-16 13:20:00,101.35,101.41,101.33,101.37,17153.403539246552,101.35,101.41,101.33,101.37,17153.4035
2011-12-16 13:30:00,101.32,101.53,101.32,101.45,47768.9718814461,101.32,101.53,101.32,101.45,47768.9719
2011-12-16 13:40:00,101.47,101.68,101.45,101.68,19758.98382368907,101.47,101.68,101.45,101.68,19758.9838
2011-12-16 13:50:00,101.72,101.8,101.59,101.66,42992.07469330149,101.72,101.8,101.59,101.66,42992.0747
2011-12-16 14:00:00,101.68,101.72,101.49,101.49,17696.232765172077,101.68,101.72,101.49,101.49,17696.2328
2011-12-16 14:10:00,101.46,101.63,101.46,101.62,21496.037346650744,101.46,101.63,101.46,101.62,21496.0373
2011-12-16 14:20:00,101.59,101.59,101.44,101.46,17261.969384431657,101.59,101.59,101.44,101.46,17261.9694
2011-12-16 14:30:00,101.49,101.61,101.47,101.59,17044.837694061447,101.49,101.61,101.47,101.59,17044.8377
2011-12-16 14:40:00,101.58,101.72,101.52,101.66,22147.43241776137,101.58,101.72,101.52,101.66,22147.4324
2011-12-16 14:50:00,101.64,101.69,101.58,101.66,15959.1792422104,101.64,101.69,101.58,101.66,15959.1792
2011-12-16 15:00:00,101.66,101.73,101.6,101.66,19867.549668874173,101.66,101.73,101.6,101.66,19867.5497
2011-12-16 15:10:00,101.7,101.85,101.7,101.8,25947.23699924004,101.7,101.85,101.7,101.8,25947.237
2011-12-16 15:20:00,101.81,101.89,101.41,101.47,34198.241233308,101.81,101.89,101.41,101.47,34198.2412
2011-12-16 15:30:00,101.47,101.7,101.44,101.63,47117.57681033547,101.47,101.7,101.44,101.63,47117.5768
2011-12-16 15:40:00,101.63,101.69,101.37,101.45,60688.307458473566,101.63,101.69,101.37,101.45,60688.3075
2011-12-16 15:50:00,101.47,101.75,101.46,101.57,115731.19096732169,101.47,101.75,101.46,101.57,115731.191
2011-12-19 09:30:00,102.13,102.76,101.74,102.55,40495.06025404408,102.13,102.76,101.74,102.55,40495.0603
2011-12-19 09:40:00,102.54,102.61,102.09,102.39,14222.125719248725,102.54,102.61,102.09,102.39,14222.1257
2011-12-19 09:50:00,102.44,103.72,102.42,103.72,73281.94549994572,102.44,103.72,102.42,103.72,73281.9455
2011-12-19 10:00:00,103.61,103.73,102.98,103.56,63076.75605254587,103.61,103.73,102.98,103.56,63076.7561
2011-12-19 10:10:00,103.5,103.73,103.16,103.67,69699.27260883726,103.5,103.73,103.16,103.67,69699.2726
2011-12-19 10:20:00,103.7,104.02,103.54,103.62,37998.04581478667,103.7,104.02,103.54,103.62,37998.0458
2011-12-19 10:30:00,103.55,103.8,103.39,103.39,26490.066225165563,103.55,103.8,103.39,103.39,26490.0662
2011-12-19 10:40:00,103.4,103.49,102.65,102.75,23015.95917924221,103.4,103.49,102.65,102.75,23015.9592
2011-12-19 10:50:00,102.72,102.79,102.32,102.41,31484.09510368038,102.72,102.79,102.32,102.41,31484.0951
2011-12-19 11:00:00,102.38,102.52,102.06,102.11,30072.73911627402,102.38,102.52,102.06,102.11,30072.7391
2011-12-19 11:10:00,102.16,102.37,102.13,102.26,29204.212354793184,102.16,102.37,102.13,102.26,29204.2124
2011-12-19 11:20:00,102.29,102.39,102.2,102.36,56888.5028769949,102.29,102.39,102.2,102.36,56888.5029
2011-12-19 11:30:00,102.34,102.38,102.2,102.29,24101.61763109326,102.34,102.38,102.2,102.29,24101.6176
2011-12-19 11:40:00,102.24,102.33,102.2,102.26,24535.88101183368,102.24,102.33,102.2,102.26,24535.881
2011-12-19 11:50:00,102.24,102.44,102.14,102.2,37238.08489849094,102.24,102.44,102.14,102.2,37238.0849
2011-12-19 12:00:00,102.21,102.35,102.1,102.33,20736.07643035501,102.21,102.35,102.1,102.33,20736.0764
2011-12-19 12:10:00,102.34,102.34,102.1,102.24,18781.891217023127,102.34,102.34,102.1,102.24,18781.8912
2011-12-19 12:20:00,102.25,102.36,102.17,102.26,17696.232765172077,102.25,102.36,102.17,102.26,17696.2328
2011-12-19 12:30:00,102.24,102.27,101.94,101.97,24210.18347627836,102.24,102.27,101.94,101.97,24210.1835
2011-12-19 12:40:00,101.97,101.97,101.79,101.83,16393.44262295082,101.97,101.97,101.79,101.83,16393.4426
2011-12-19 12:50:00,101.83,102.0,101.74,101.75,18781.891217023127,101.83,102.0,101.74,101.75,18781.8912
2011-12-19 13:00:00,101.74,101.81,101.59,101.62,13679.296493323202,101.74,101.81,101.59,101.62,13679.2965
2011-12-19 13:10:00,101.62,101.62,101.44,101.48,23124.52502442732,101.62,101.62,101.44,101.48,23124.525
2011-12-19 13:20:00,101.49,101.51,101.39,101.46,25187.276082944307,101.49,101.51,101.39,101.46,25187.2761
2011-12-19 13:30:00,101.45,101.57,101.32,101.52,27250.02714146129,101.45,101.57,101.32,101.52,27250.0271
2011-12-19 13:40:00,101.51,101.79,101.48,101.64,19107.58875257844,101.51,101.79,101.48,101.64,19107.5888
2011-12-19 13:50:00,101.69,102.09,101.69,102.01,24535.88101183368,101.69,102.09,101.69,102.01,24535.881
2011-12-19 14:00:00,101.99,102.07,101.92,102.0,17587.666919986972,101.99,102.07,101.92,102.0,17587.6669
2011-12-19 14:10:00,102.0,102.21,101.91,102.13,28987.08066442297,102.0,102.21,101.91,102.13,28987.0807
2011-12-19 14:20:00,102.12,102.21,102.09,102.21,18347.627836282707,102.12,102.21,102.09,102.21,18347.6278
2011-12-19 14:30:00,102.18,102.32,102.17,102.24,31049.831722939965,102.18,102.32,102.17,102.24,31049.8317
2011-12-19 14:40:00,102.22,102.45,102.13,102.17,38323.74335034198,102.22,102.45,102.13,102.17,38323.7434
2011-12-19 14:50:00,102.16,102.25,102.09,102.21,23124.52502442732,102.16,102.25,102.09,102.21,23124.525
2011-12-19 15:00:00,102.21,102.22,101.49,101.55,50483.11801107372,102.21,102.22,101.49,101.55,50483.118
2011-12-19 15:10:00,101.55,101.68,101.51,101.59,47660.406036261,101.55,101.68,101.51,101.59,47660.406
2011-12-19 15:20:00,101.58,101.66,101.51,101.6,49506.025404407774,101.58,101.66,101.51,101.6,49506.0254
2011-12-19 15:30:00,101.55,101.64,101.47,101.47,76756.05254586907,101.55,101.64,101.47,101.47,76756.0525
2011-12-19 15:40:00,101.46,101.49,101.31,101.32,197481.2723917056,101.46,101.49,101.31,101.32,197481.2724
2011-12-19 15:50:00,101.33,101.39,101.14,101.32,128107.69731842364,101.33,101.39,101.14,101.32,128107.6973
2011-12-20 09:30:00,102.73,103.16,102.15,102.94,81858.647269569,102.73,103.16,102.15,102.94,81858.6473
2011-12-20 09:40:00,102.95,103.23,102.73,103.22,41037.889479969606,102.95,103.23,102.73,103.22,41037.8895
2011-12-20 09:50:00,103.22,103.47,103.09,103.29,66333.73140809902,103.22,103.47,103.09,103.29,66333.7314
2011-12-20 10:00:00,103.3,103.33,102.97,103.26,43209.2063836717,103.3,103.33,102.97,103.26,43209.2064
2011-12-20 10:10:00,103.26,103.39,103.0,103.03,42123.54793182065,103.26,103.39,103.0,103.03,42123.5479
2011-12-20 10:20:00,103.04,103.08,102.27,102.44,72087.72120290957,103.04,103.08,102.27,102.44,72087.7212
2011-12-20 10:30:00,102.4,102.65,102.15,102.22,50265.98632070351,102.4,102.65,102.15,102.22,50265.9863
2011-12-20 10:40:00,102.23,102.43,101.96,102.03,47986.10357181631,102.23,102.43,101.96,102.03,47986.1036
2011-12-20 10:50:00,102.02,102.47,101.8,101.96,64379.54619476713,102.02,102.47,101.8,101.96,64379.5462
2011-12-20 11:00:00,101.97,102.4,101.89,102.38,24753.012702203887,101.97,102.4,101.89,102.38,24753.0127
2011-12-20 11:10:00,102.39,102.81,102.38,102.68,24427.31516664857,102.39,102.81,102.38,102.68,24427.3152
2011-12-20 11:20:00,102.67,102.74,102.55,102.72,20193.24720442949,102.67,102.74,102.55,102.72,20193.2472
2011-12-20 11:30:00,102.74,102.82,102.4,102.45,33981.1095429378,102.74,102.82,102.4,102.45,33981.1095
2011-12-20 11:40:00,102.43,102.44,102.27,102.35,23993.05178590816,102.43,102.44,102.27,102.35,23993.0518
2011-12-20 11:50:00,102.4,102.73,102.37,102.43,33981.1095429378,102.4,102.73,102.37,102.43,33981.1095
2011-12-20 12:00:00,102.4,102.69,102.4,102.67,38649.4408858973,102.4,102.69,102.4,102.67,38649.4409
2011-12-20 12:10:00,102.67,102.89,102.67,102.86,20301.8130496146,102.67,102.89,102.67,102.86,20301.813
2011-12-20 12:20:00,102.85,103.02,102.68,102.71,31158.39756812507,102.85,103.02,102.68,102.71,31158.3976
2011-12-20 12:30:00,102.74,102.74,102.66,102.68,16393.44262295082,102.74,102.74,102.66,102.68,16393.4426
2011-12-20 12:40:00,102.69,102.75,102.62,102.73,22473.12995331669,102.69,102.75,102.62,102.73,22473.13
2011-12-20 12:50:00,102.75,102.79,102.67,102.77,17370.535229616762,102.75,102.79,102.67,102.77,17370.5352
2011-12-20 13:00:00,102.76,103.16,102.76,102.91,48637.49864292693,102.76,103.16,102.76,102.91,48637.4986
2011-12-20 13:10:00,102.92,103.0,102.71,102.88,18347.627836282707,102.92,103.0,102.71,102.88,18347.6278
2011-12-20 13:20:00,102.85,102.91,102.78,102.86,7165.345782216915,102.85,102.91,102.78,102.86,7165.3458
2011-12-20 13:30:00,102.89,102.91,102.75,102.75,22690.261643686896,102.89,102.91,102.75,102.75,22690.2616
2011-12-20 13:40:00,102.73,102.74,102.56,102.65,7816.740853327544,102.73,102.74,102.56,102.65,7816.7409
2011-12-20 13:50:00,102.65,102.75,102.63,102.63,12919.335577027468,102.65,102.75,102.63,102.63,12919.3356
2011-12-20 14:00:00,102.62,102.71,102.58,102.69,19541.85213331886,102.62,102.71,102.58,102.69,19541.8521
2011-12-20 14:10:00,102.68,102.71,102.47,102.54,21496.037346650744,102.68,102.71,102.47,102.54,21496.0373
2011-12-20 14:20:00,102.56,102.56,102.43,102.44,20736.07643035501,102.56,102.56,102.43,102.44,20736.0764
2011-12-20 14:30:00,102.44,102.52,102.44,102.5,15307.784171099773,102.44,102.52,102.44,102.5,15307.7842
2011-12-20 14:40:00,102.5,102.71,102.49,102.63,13027.901422212572,102.5,102.71,102.49,102.63,13027.9014
2011-12-20 14:50:00,102.63,102.63,102.19,102.22,45380.52328737379,102.63,102.63,102.19,102.22,45380.5233
2011-12-20 15:00:00,102.22,102.6,102.2,102.56,31049.831722939965,102.22,102.6,102.2,102.56,31049.8317
2011-12-20 15:10:00,102.56,102.56,102.43,102.43,28444.25143849745,102.56,102.56,102.43,102.43,28444.2514
2011-12-20 15:20:00,102.4,102.44,102.12,102.14,53305.82998588644,102.4,102.44,102.12,102.14,53305.83
2011-12-20 15:30:00,102.14,102.17,101.98,102.12,85549.88600586256,102.14,102.17,101.98,102.12,85549.886
2011-12-20 15:40:00,102.13,102.24,102.05,102.23,105526.00151992185,102.13,102.24,102.05,102.23,105526.0015
2011-12-20 15:50:00,102.21,102.26,101.99,102.0,215937.4660731734,102.21,102.26,101.99,102.0,215937.4661
2011-12-21 09:30:00,101.79,103.13,101.79,102.54,128650.52654434917,101.79,103.13,101.79,102.54,128650.5265
2011-12-21 09:40:00,102.47,102.56,101.89,102.45,51134.51308218435,102.47,102.56,101.89,102.45,51134.5131
2011-12-21 09:50:00,102.48,102.6,102.2,102.3,38866.57257626751,102.48,102.6,102.2,102.3,38866.5726
2011-12-21 10:00:00,102.26,102.53,102.12,102.28,49180.32786885246,102.26,102.53,102.12,102.28,49180.3279
2011-12-21 10:10:00,102.22,102.33,102.02,102.22,57214.20041255021,102.22,102.33,102.02,102.22,57214.2004
2011-12-21 10:20:00,102.24,102.35,102.12,102.2,41146.45532515471,102.24,102.35,102.12,102.2,41146.4553
2011-12-21 10:30:00,102.27,102.52,102.16,102.49,36152.42644663989,102.27,102.52,102.16,102.49,36152.4264
2011-12-21 10:40:00,102.58,102.78,102.42,102.48,47009.010965150366,102.58,102.78,102.42,102.48,47009.011
2011-12-21 10:50:00,102.41,102.41,102.02,102.12,33763.97785256759,102.41,102.41,102.02,102.12,33763.9779
2011-12-21 11:00:00,102.12,102.2,101.76,101.97,50700.24970144393,102.12,102.2,101.76,101.97,50700.2497
2011-12-21 11:10:00,101.97,102.11,101.82,102.1,52871.56660514602,101.97,102.11,101.82,102.1,52871.5666
2011-12-21 11:20:00,102.09,102.29,102.05,102.17,100531.97264140702,102.09,102.29,102.05,102.17,100531.9726
2011-12-21 11:30:00,102.17,102.28,102.17,102.21,27792.85636738682,102.17,102.28,102.17,102.21,27792.8564
2011-12-21 11:40:00,102.21,102.28,102.07,102.2,56454.23949625448,102.21,102.28,102.07,102.2,56454.2395
2011-12-21 11:50:00,102.19,102.26,102.06,102.21,35283.89968515905,102.19,102.26,102.06,102.21,35283.8997
2011-12-21 12:00:00,102.2,102.44,102.05,102.1,27684.29052220172,102.2,102.44,102.05,102.1,27684.2905
2011-12-21 12:10:00,102.11,102.27,102.1,102.22,29855.60742590381,102.11,102.27,102.1,102.22,29855.6074
2011-12-21 12:20:00,102.21,102.27,102.01,102.11,34632.50461404842,102.21,102.27,102.01,102.11,34632.5046
2011-12-21 12:30:00,102.1,102.22,102.04,102.2,34849.63630441863,102.1,102.22,102.04,102.2,34849.6363
2011-12-21 12:40:00,102.14,102.25,102.07,102.19,20736.07643035501,102.14,102.25,102.07,102.19,20736.0764
2011-12-21 12:50:00,102.18,102.29,102.11,102.21,30398.43665182933,102.18,102.29,102.11,102.21,30398.4367
2011-12-21 13:00:00,102.21,102.36,102.19,102.24,35935.29475626968,102.21,102.36,102.19,102.24,35935.2948
2011-12-21 13:10:00,102.24,102.29,102.22,102.22,17044.837694061447,102.24,102.29,102.22,102.22,17044.8377
2011-12-21 13:20:00,102.23,102.28,102.21,102.22,35175.333839973944,102.23,102.28,102.21,102.22,35175.3338
2011-12-21 13:30:00,102.21,102.29,102.21,102.23,36043.860601454784,102.21,102.29,102.21,102.23,36043.8606
2011-12-21 13:40:00,102.25,102.25,102.08,102.23,15416.350016284878,102.25,102.25,102.08,102.23,15416.35
2011-12-21 13:50:00,102.24,102.32,102.16,102.21,41255.02117033981,102.24,102.32,102.16,102.21,41255.0212
2011-12-21 14:00:00,102.24,102.33,102.21,102.32,46574.747584409946,102.24,102.33,102.21,102.32,46574.7476
2011-12-21 14:10:00,102.32,102.33,102.0,102.03,24535.88101183368,102.32,102.33,102.0,102.03,24535.881
2011-12-21 14:20:00,102.05,102.27,102.02,102.25,16719.140158506136,102.05,102.27,102.02,102.25,16719.1402
2011-12-21 14:30:00,102.25,102.27,102.03,102.24,26707.197915535773,102.25,102.27,102.03,102.24,26707.1979
2011-12-21 14:40:00,102.26,102.33,102.09,102.32,51677.34230810987,102.26,102.33,102.09,102.32,51677.3423
2011-12-21 14:50:00,102.32,102.41,102.3,102.31,30072.73911627402,102.32,102.41,102.3,102.31,30072.7391
2011-12-21 15:00:00,102.33,102.42,102.21,102.28,45163.39159700358,102.33,102.42,102.21,102.28,45163.3916
2011-12-21 15:10:00,102.28,102.44,102.25,102.35,58191.29301921616,102.28,102.44,102.25,102.35,58191.293
2011-12-21 15:20:00,102.34,102.44,102.3,102.33,46357.615894039736,102.34,102.44,102.3,102.33,46357.6159
2011-12-21 15:30:00,102.37,102.86,102.36,102.72,69265.00922809684,102.37,102.86,102.36,102.72,69265.0092
2011-12-21 15:40:00,102.72,102.87,102.51,102.58,81532.94973401369,102.72,102.87,102.51,102.58,81532.9497
2011-12-21 15:50:00,102.58,102.72,102.35,102.69,96080.77298881771,102.58,102.72,102.35,102.69,96080.773
2011-12-22 09:30:00,102.55,102.68,102.16,102.53,22147.43241776137,102.55,102.68,102.16,102.53,22147.4324
2011-12-22 09:40:00,102.54,102.99,102.51,102.57,10856.584518510475,102.54,102.99,102.51,102.57,10856.5845
2011-12-22 09:50:00,102.61,102.92,102.34,102.79,22690.261643686896,102.61,102.92,102.34,102.79,22690.2616
2011-12-22 10:00:00,102.79,103.1,102.53,102.53,17587.666919986972,102.79,103.1,102.53,102.53,17587.6669
2011-12-22 10:10:00,102.53,102.73,102.52,102.73,10856.584518510475,102.53,102.73,102.52,102.73,10856.5845
2011-12-22 10:20:00,102.72,102.87,102.6,102.81,19541.85213331886,102.72,102.87,102.6,102.81,19541.8521
2011-12-22 10:30:00,102.71,102.79,102.56,102.68,15416.350016284878,102.71,102.79,102.56,102.68,15416.35
2011-12-22 10:40:00,102.69,102.73,102.53,102.53,13896.42818369341,102.69,102.73,102.53,102.53,13896.4282
2011-12-22 10:50:00,102.52,102.58,102.44,102.57,15850.613397025296,102.52,102.58,102.44,102.57,15850.6134
2011-12-22 11:00:00,102.57,102.78,102.57,102.62,46249.05004885463,102.57,102.78,102.57,102.62,46249.05
2011-12-22 11:10:00,102.55,102.55,102.2,102.21,17044.837694061447,102.55,102.55,102.2,102.21,17044.8377
2011-12-22 11:20:00,102.18,102.55,102.17,102.4,31158.39756812507,102.18,102.55,102.17,102.4,31158.3976
2011-12-22 11:30:00,102.44,102.66,102.37,102.64,16284.876777765716,102.44,102.66,102.37,102.64,16284.8768
2011-12-22 11:40:00,102.63,102.65,102.49,102.5,18673.325371838026,102.63,102.65,102.49,102.5,18673.3254
2011-12-22 11:50:00,102.49,102.56,102.35,102.35,20301.8130496146,102.49,102.56,102.35,102.35,20301.813
2011-12-22 12:00:00,102.34,102.54,102.28,102.39,25404.40777331452,102.34,102.54,102.28,102.39,25404.4078
2011-12-22 12:10:00,102.39,102.44,102.32,102.34,16827.70600369124,102.39,102.44,102.32,102.34,16827.706
2011-12-22 12:20:00,102.35,102.52,102.28,102.52,24101.61763109326,102.35,102.52,102.28,102.52,24101.6176
2011-12-22 12:30:00,102.5,102.58,102.44,102.47,18456.19368146781,102.5,102.58,102.44,102.47,18456.1937
2011-12-22 12:40:00,102.5,102.5,102.3,102.32,17696.232765172077,102.5,102.5,102.3,102.32,17696.2328
2011-12-22 12:50:00,102.3,102.33,102.17,102.18,8576.701769623276,102.3,102.33,102.17,102.18,8576.7018
2011-12-22 13:00:00,102.21,102.21,102.01,102.07,18021.930300727392,102.21,102.21,102.01,102.07,18021.9303
2011-12-22 13:10:00,102.06,102.06,101.96,102.0,19433.28628813376,102.06,102.06,101.96,102.0,19433.2863
2011-12-22 13:20:00,101.99,102.01,101.89,101.96,13787.862338508306,101.99,102.01,101.89,101.96,13787.8623
2011-12-22 13:30:00,101.97,102.09,101.96,101.96,15959.1792422104,101.97,102.09,101.96,101.96,15959.1792
2011-12-22 13:40:00,101.97,102.01,101.95,101.95,11073.716208880687,101.97,102.01,101.95,101.95,11073.7162
2011-12-22 13:50:00,101.9,101.94,101.5,101.51,21278.90565628053,101.9,101.94,101.5,101.51,21278.9057
2011-12-22 14:00:00,101.49,101.69,101.36,101.68,34089.675388122894,101.49,101.69,101.36,101.68,34089.6754
2011-12-22 14:10:00,101.67,101.92,101.67,101.91,18130.496145912497,101.67,101.92,101.67,101.91,18130.4961
2011-12-22 14:20:00,101.93,102.12,101.89,102.12,17913.364455542287,101.93,102.12,101.89,102.12,17913.3645
2011-12-22 14:30:00,102.09,102.09,101.93,101.95,17804.798610357182,102.09,102.09,101.93,101.95,17804.7986
2011-12-22 14:40:00,101.96,102.07,101.95,102.0,21713.169037020954,101.96,102.07,101.95,102.0,21713.169
2011-12-22 14:50:00,102.0,102.08,101.98,102.05,18999.022907393333,102.0,102.08,101.98,102.05,18999.0229
2011-12-22 15:00:00,102.04,102.06,101.93,101.97,18130.496145912497,102.04,102.06,101.93,101.97,18130.4961
2011-12-22 15:10:00,101.96,101.96,101.85,101.85,19216.154597763543,101.96,101.96,101.85,101.85,19216.1546
2011-12-22 15:20:00,101.86,101.94,101.8,101.84,18890.45706220823,101.86,101.94,101.8,101.84,18890.4571
2011-12-22 15:30:00,101.85,101.97,101.85,101.89,30507.00249701444,101.85,101.97,101.85,101.89,30507.0025
2011-12-22 15:40:00,101.87,101.94,101.69,101.88,48311.801107371626,101.87,101.94,101.69,101.88,48311.8011
2011-12-22 15:50:00,101.87,102.03,101.86,101.97,79035.93529475627,101.87,102.03,101.86,101.97,79035.9353
2011-12-23 09:30:00,102.66,102.66,101.79,101.87,16176.31093258061,102.66,102.66,101.79,101.87,16176.3109
2011-12-23 09:40:00,101.87,102.32,101.79,102.18,9553.79437628922,101.87,102.32,101.79,102.18,9553.7944
2011-12-23 09:50:00,102.21,102.51,102.21,102.26,10313.755292584952,102.21,102.51,102.21,102.26,10313.7553
2011-12-23 10:00:00,102.26,102.26,101.91,101.91,14547.82325480404,102.26,102.26,101.91,101.91,14547.8233
2011-12-23 10:10:00,101.84,101.98,101.6,101.61,13353.598957767888,101.84,101.98,101.6,101.61,13353.599
2011-12-23 10:20:00,101.51,101.87,101.48,101.76,14873.520790359353,101.51,101.87,101.48,101.76,14873.5208
2011-12-23 10:30:00,101.74,101.74,101.58,101.67,11073.716208880687,101.74,101.74,101.58,101.67,11073.7162
2011-12-23 10:40:00,101.68,101.8,101.63,101.8,7382.477472587125,101.68,101.8,101.63,101.8,7382.4775
2011-12-23 10:50:00,101.83,102.01,101.81,101.86,10530.886982955162,101.83,102.01,101.81,101.86,10530.887
2011-12-23 11:00:00,101.85,102.09,101.62,101.82,71110.62859624362,101.85,102.09,101.62,101.82,71110.6286
2011-12-23 11:10:00,101.81,102.09,101.78,102.09,7382.477472587125,101.81,102.09,101.78,102.09,7382.4775
2011-12-23 11:20:00,102.08,102.21,101.99,102.21,8142.438388882858,102.08,102.21,101.99,102.21,8142.4384
2011-12-23 11:30:00,102.18,102.22,102.07,102.09,30398.43665182933,102.18,102.22,102.07,102.09,30398.4367
2011-12-23 11:40:00,102.06,102.06,101.86,101.87,12485.072196287048,102.06,102.06,101.86,101.87,12485.0722
2011-12-23 11:50:00,101.88,101.91,101.8,101.83,21170.33981109543,101.88,101.91,101.8,101.83,21170.3398
2011-12-23 12:00:00,101.81,101.86,101.77,101.86,12702.203886657258,101.81,101.86,101.77,101.86,12702.2039
2011-12-23 12:10:00,101.86,101.93,101.84,101.86,17804.798610357182,101.86,101.93,101.84,101.86,17804.7986
2011-12-23 12:20:00,101.86,102.01,101.86,101.97,16067.745087395506,101.86,102.01,101.86,101.97,16067.7451
2011-12-23 12:30:00,101.96,102.2,101.96,102.13,20084.681359244383,101.96,102.2,101.96,102.13,20084.6814
2011-12-23 12:40:00,102.15,102.2,101.97,101.97,15959.1792422104,102.15,102.2,101.97,101.97,15959.1792
2011-12-23 12:50:00,101.94,102.02,101.92,101.98,7382.477472587125,101.94,102.02,101.92,101.98,7382.4775
2011-12-23 13:00:00,101.99,102.04,101.95,101.98,9662.360221474324,101.99,102.04,101.95,101.98,9662.3602
2011-12-23 13:10:00,101.99,102.11,101.97,102.07,8251.004234067963,101.99,102.11,101.97,102.07,8251.0042
2011-12-23 13:20:00,102.07,102.07,101.99,102.01,15416.350016284878,102.07,102.07,101.99,102.01,15416.35
2011-12-23 13:30:00,102.0,102.13,101.98,102.12,6296.819020736077,102.0,102.13,101.98,102.12,6296.819
2011-12-23 13:40:00,102.12,102.14,102.04,102.13,6948.214091846705,102.12,102.14,102.04,102.13,6948.2141
2011-12-23 13:50:00,102.13,102.17,102.09,102.1,12050.80881554663,102.13,102.17,102.09,102.1,12050.8088
2011-12-23 14:00:00,102.1,102.11,101.95,101.95,10965.150363695582,102.1,102.11,101.95,101.95,10965.1504
2011-12-23 14:10:00,101.97,102.04,101.97,102.04,9553.79437628922,101.97,102.04,101.97,102.04,9553.7944
2011-12-23 14:20:00,102.06,102.11,102.0,102.09,9553.79437628922,102.06,102.11,102.0,102.09,9553.7944
2011-12-23 14:30:00,102.09,102.11,102.02,102.06,12919.335577027468,102.09,102.11,102.02,102.06,12919.3356
2011-12-23 14:40:00,102.06,102.09,102.02,102.04,8576.701769623276,102.06,102.09,102.02,102.04,8576.7018
2011-12-23 14:50:00,102.04,102.05,101.94,101.94,5102.5947236999245,102.04,102.05,101.94,101.94,5102.5947
2011-12-23 15:00:00,101.94,102.0,101.88,101.96,13136.467267397677,101.94,102.0,101.88,101.96,13136.4673
2011-12-23 15:10:00,101.96,101.98,101.93,101.94,11182.282054065792,101.96,101.98,101.93,101.94,11182.2821
2011-12-23 15:20:00,101.93,101.94,101.87,101.88,11833.67712517642,101.93,101.94,101.87,101.88,11833.6771
2011-12-23 15:30:00,101.89,101.98,101.89,101.9,36912.38736293562,101.89,101.98,101.89,101.9,36912.3874
2011-12-23 15:40:00,101.9,101.99,101.86,101.86,47443.27434589079,101.9,101.99,101.86,101.86,47443.2743
2011-12-23 15:50:00,101.87,102.01,101.87,101.99,115405.49343176636,101.87,102.01,101.87,101.99,115405.4934
2011-12-27 09:30:00,101.7,102.2,101.7,102.2,17587.666919986972,101.7,102.2,101.7,102.2,17587.6669
2011-12-27 09:40:00,102.23,102.56,102.23,102.41,21496.037346650744,102.23,102.56,102.23,102.41,21496.0373
2011-12-27 09:50:00,102.43,102.79,102.06,102.17,48311.801107371626,102.43,102.79,102.06,102.17,48311.8011
2011-12-27 10:00:00,102.15,102.52,102.15,102.42,35718.16306589947,102.15,102.52,102.15,102.42,35718.1631
2011-12-27 10:10:00,102.43,102.97,102.35,102.97,14873.520790359353,102.43,102.97,102.35,102.97,14873.5208
2011-12-27 10:20:00,102.97,103.31,102.97,103.3,13679.296493323202,102.97,103.31,102.97,103.3,13679.2965
2011-12-27 10:30:00,103.26,103.3,102.91,102.93,33112.58278145696,103.26,103.3,102.91,102.93,33112.5828
2011-12-27 10:40:00,102.93,102.98,102.71,102.74,37889.47996960156,102.93,102.98,102.71,102.74,37889.48
2011-12-27 10:50:00,102.71,102.74,102.44,102.49,20084.681359244383,102.71,102.74,102.44,102.49,20084.6814
2011-12-27 11:00:00,102.5,102.89,102.5,102.83,25187.276082944307,102.5,102.89,102.5,102.83,25187.2761
2011-12-27 11:10:00,102.85,102.85,102.57,102.58,23124.52502442732,102.85,102.85,102.57,102.58,23124.525
2011-12-27 11:20:00,102.61,102.91,102.57,102.89,9336.662685919013,102.61,102.91,102.57,102.89,9336.6627
2011-12-27 11:30:00,102.89,102.89,102.58,102.68,13787.862338508306,102.89,102.89,102.58,102.68,13787.8623
2011-12-27 11:40:00,102.7,102.7,102.51,102.55,10639.452828140267,102.7,102.7,102.51,102.55,10639.4528
2011-12-27 11:50:00,102.54,102.8,102.54,102.79,6839.648246661601,102.54,102.8,102.54,102.79,6839.6482
2011-12-27 12:00:00,102.83,103.22,102.82,103.22,12919.335577027468,102.83,103.22,102.82,103.22,12919.3356
2011-12-27 12:10:00,103.23,103.28,103.13,103.16,16719.140158506136,103.23,103.28,103.13,103.16,16719.1402
2011-12-27 12:20:00,103.17,103.28,103.03,103.28,16610.57431332103,103.17,103.28,103.03,103.28,16610.5743
2011-12-27 12:30:00,103.28,103.49,103.28,103.38,9445.228531104114,103.28,103.49,103.28,103.38,9445.2285
2011-12-27 12:40:00,103.38,103.44,103.27,103.28,13027.901422212572,103.38,103.44,103.27,103.28,13027.9014
2011-12-27 12:50:00,103.27,103.29,103.04,103.04,7056.77993703181,103.27,103.29,103.04,103.04,7056.7799
2011-12-27 13:00:00,103.03,103.09,102.96,102.98,12810.769731842363,103.03,103.09,102.96,102.98,12810.7697
2011-12-27 13:10:00,103.02,103.02,102.78,102.78,23993.05178590816,103.02,103.02,102.78,102.78,23993.0518
2011-12-27 13:20:00,102.79,102.88,102.7,102.88,12919.335577027468,102.79,102.88,102.7,102.88,12919.3356
2011-12-27 13:30:00,102.87,102.92,102.83,102.89,5319.726414070134,102.87,102.92,102.83,102.89,5319.7264
2011-12-27 13:40:00,102.8,103.01,102.75,103.01,5211.160568885029,102.8,103.01,102.75,103.01,5211.1606
2011-12-27 13:50:00,103.02,103.21,103.01,103.06,7382.477472587125,103.02,103.21,103.01,103.06,7382.4775
2011-12-27 14:00:00,103.04,103.1,102.89,102.98,11833.67712517642,103.04,103.1,102.89,102.98,11833.6771
2011-12-27 14:10:00,102.99,102.99,102.89,102.91,12810.769731842363,102.99,102.99,102.89,102.91,12810.7697
2011-12-27 14:20:00,102.91,103.04,102.91,102.96,7056.77993703181,102.91,103.04,102.91,102.96,7056.7799
2011-12-27 14:30:00,102.95,102.96,102.82,102.9,8251.004234067963,102.95,102.96,102.82,102.9,8251.0042
2011-12-27 14:40:00,102.88,102.97,102.85,102.89,14764.95494517425,102.88,102.97,102.85,102.89,14764.9549
2011-12-27 14:50:00,102.91,103.15,102.91,103.15,10965.150363695582,102.91,103.15,102.91,103.15,10965.1504
2011-12-27 15:00:00,103.14,103.2,103.07,103.07,35826.728911084574,103.14,103.2,103.07,103.07,35826.7289
2011-12-27 15:10:00,103.07,103.14,102.97,103.02,14330.69156443383,103.07,103.14,102.97,103.02,14330.6916
2011-12-27 15:20:00,103.02,103.09,102.92,102.92,23450.22255998263,103.02,103.09,102.92,102.92,23450.2226
2011-12-27 15:30:00,102.92,103.1,102.92,103.0,13136.467267397677,102.92,103.1,102.92,103.0,13136.4673
2011-12-27 15:40:00,103.0,103.03,102.66,102.75,40386.49440885898,103.0,103.03,102.66,102.75,40386.4944
2011-12-27 15:50:00,102.76,102.83,102.52,102.52,85224.18847030724,102.76,102.83,102.52,102.52,85224.1885
2011-12-28 09:30:00,102.73,103.12,102.3,102.61,23993.05178590816,102.73,103.12,102.3,102.61,23993.0518
2011-12-28 09:40:00,102.57,102.57,102.17,102.24,16067.745087395506,102.57,102.57,102.17,102.24,16067.7451
2011-12-28 09:50:00,102.24,102.36,102.03,102.36,25621.539463684727,102.24,102.36,102.03,102.36,25621.5395
2011-12-28 10:00:00,102.37,102.44,102.02,102.28,33112.58278145696,102.37,102.44,102.02,102.28,33112.5828
2011-12-28 10:10:00,102.24,102.44,101.78,101.93,16827.70600369124,102.24,102.44,101.78,101.93,16827.706
2011-12-28 10:20:00,101.91,101.97,101.64,101.7,17479.101074801867,101.91,101.97,101.64,101.7,17479.1011
2011-12-28 10:30:00,101.71,101.85,101.68,101.77,21278.90565628053,101.71,101.85,101.68,101.77,21278.9057
2011-12-28 10:40:00,101.78,101.86,101.64,101.76,8251.004234067963,101.78,101.86,101.64,101.76,8251.0042
2011-12-28 10:50:00,101.78,101.78,101.62,101.66,22690.261643686896,101.78,101.78,101.62,101.66,22690.2616
2011-12-28 11:00:00,101.73,101.78,101.65,101.71,24753.012702203887,101.73,101.78,101.65,101.71,24753.0127
2011-12-28 11:10:00,101.71,101.76,101.62,101.62,28552.817283682554,101.71,101.76,101.62,101.62,28552.8173
2011-12-28 11:20:00,101.61,101.61,101.46,101.46,5536.858104440344,101.61,101.61,101.46,101.46,5536.8581
2011-12-28 11:30:00,101.48,101.59,101.34,101.41,12050.80881554663,101.48,101.59,101.34,101.41,12050.8088
2011-12-28 11:40:00,101.39,101.44,101.27,101.33,16284.876777765716,101.39,101.44,101.27,101.33,16284.8768
2011-12-28 11:50:00,101.38,101.47,101.32,101.45,15959.1792422104,101.38,101.47,101.32,101.45,15959.1792
2011-12-28 12:00:00,101.44,101.51,101.06,101.22,30181.304961459125,101.44,101.51,101.06,101.22,30181.305
2011-12-28 12:10:00,101.24,101.45,101.23,101.38,21278.90565628053,101.24,101.45,101.23,101.38,21278.9057
2011-12-28 12:20:00,101.4,101.45,101.33,101.37,7816.740853327544,101.4,101.45,101.33,101.37,7816.7409
2011-12-28 12:30:00,101.37,101.38,101.32,101.32,9228.096840733906,101.37,101.38,101.32,101.32,9228.0968
2011-12-28 12:40:00,101.34,101.39,101.32,101.35,9879.491911844534,101.34,101.39,101.32,101.35,9879.4919
2011-12-28 12:50:00,101.39,101.4,101.25,101.34,25947.23699924004,101.39,101.4,101.25,101.34,25947.237
2011-12-28 13:00:00,101.34,101.51,101.34,101.48,14113.55987406362,101.34,101.51,101.34,101.48,14113.5599
2011-12-28 13:10:00,101.49,101.69,101.49,101.63,12159.374660731732,101.49,101.69,101.49,101.63,12159.3747
2011-12-28 13:20:00,101.65,101.73,101.65,101.71,14330.69156443383,101.65,101.73,101.65,101.71,14330.6916
2011-12-28 13:30:00,101.71,101.73,101.6,101.61,15416.350016284878,101.71,101.73,101.6,101.61,15416.35
2011-12-28 13:40:00,101.61,101.61,101.27,101.32,25078.7102377592,101.61,101.61,101.27,101.32,25078.7102
2011-12-28 13:50:00,101.35,101.52,101.33,101.47,13136.467267397677,101.35,101.52,101.33,101.47,13136.4673
2011-12-28 14:00:00,101.47,101.62,101.46,101.48,17804.798610357182,101.47,101.62,101.46,101.48,17804.7986
2011-12-28 14:10:00,101.52,101.59,101.47,101.57,18564.75952665292,101.52,101.59,101.47,101.57,18564.7595
2011-12-28 14:20:00,101.57,101.73,101.57,101.73,19541.85213331886,101.57,101.73,101.57,101.73,19541.8521
2011-12-28 14:30:00,101.68,101.74,101.67,101.73,16067.745087395506,101.68,101.74,101.67,101.73,16067.7451
2011-12-28 14:40:00,101.72,101.74,101.58,101.63,13787.862338508306,101.72,101.74,101.58,101.63,13787.8623
2011-12-28 14:50:00,101.65,101.73,101.6,101.71,15524.915861469985,101.65,101.73,101.6,101.71,15524.9159
2011-12-28 15:00:00,101.71,101.72,101.61,101.67,12485.072196287048,101.71,101.72,101.61,101.67,12485.0722
2011-12-28 15:10:00,101.71,101.74,101.48,101.48,25730.10530886983,101.71,101.74,101.48,101.48,25730.1053
2011-12-28 15:20:00,101.5,101.68,101.27,101.3,43317.7722288568,101.5,101.68,101.27,101.3,43317.7722
2011-12-28 15:30:00,101.27,101.39,101.25,101.35,66008.0338725437,101.27,101.39,101.25,101.35,66008.0339
2011-12-28 15:40:00,101.35,101.59,101.35,101.54,32026.924329605907,101.35,101.59,101.35,101.54,32026.9243
2011-12-28 15:50:00,101.54,101.55,101.38,101.54,75453.26240364781,101.54,101.55,101.38,101.54,75453.2624
2011-12-29 09:30:00,101.5,101.89,100.7,101.46,54934.317663663016,101.5,101.89,100.7,101.46,54934.3177
2011-12-29 09:40:00,101.52,101.79,100.92,100.92,35392.465530344154,101.52,101.79,100.92,100.92,35392.4655
2011-12-29 09:50:00,100.92,101.61,100.6,101.59,27684.29052220172,100.92,101.61,100.6,101.59,27684.2905
2011-12-29 10:00:00,101.59,101.67,101.4,101.57,12159.374660731732,101.59,101.67,101.4,101.57,12159.3747
2011-12-29 10:10:00,101.55,101.59,101.49,101.52,5211.160568885029,101.55,101.59,101.49,101.52,5211.1606
2011-12-29 10:20:00,101.51,101.64,101.51,101.58,20736.07643035501,101.51,101.64,101.51,101.58,20736.0764
2011-12-29 10:30:00,101.62,101.75,101.47,101.58,25295.84192812941,101.62,101.75,101.47,101.58,25295.8419
2011-12-29 10:40:00,101.57,101.61,101.34,101.54,11725.111279991315,101.57,101.61,101.34,101.54,11725.1113
2011-12-29 10:50:00,101.51,101.65,101.46,101.65,35392.465530344154,101.51,101.65,101.46,101.65,35392.4655
2011-12-29 11:00:00,101.74,101.92,101.44,101.44,46031.91835848442,101.74,101.92,101.44,101.44,46031.9184
2011-12-29 11:10:00,101.44,101.55,101.33,101.35,21496.037346650744,101.44,101.55,101.33,101.35,21496.0373
2011-12-29 11:20:00,101.33,101.48,101.32,101.38,19324.72044294865,101.33,101.48,101.32,101.38,19324.7204
2011-12-29 11:30:00,101.39,101.45,101.35,101.39,22690.261643686896,101.39,101.45,101.35,101.39,22690.2616
2011-12-29 11:40:00,101.38,101.59,101.37,101.48,67962.2190858756,101.38,101.59,101.37,101.48,67962.2191
2011-12-29 11:50:00,101.45,101.65,101.44,101.59,33655.41200738248,101.45,101.65,101.44,101.59,33655.412
2011-12-29 12:00:00,101.58,101.62,101.49,101.55,34632.50461404842,101.58,101.62,101.49,101.55,34632.5046
2011-12-29 12:10:00,101.57,101.61,101.4,101.4,37020.95320812073,101.57,101.61,101.4,101.4,37020.9532
2011-12-29 12:20:00,101.38,101.52,101.35,101.35,44403.430680707854,101.38,101.52,101.35,101.35,44403.4307
2011-12-29 12:30:00,101.4,101.41,101.29,101.4,10096.623602214744,101.4,101.41,101.29,101.4,10096.6236
2011-12-29 12:40:00,101.41,101.54,101.41,101.49,17261.969384431657,101.41,101.54,101.41,101.49,17261.9694
2011-12-29 12:50:00,101.48,101.58,101.43,101.51,21930.300727391164,101.48,101.58,101.43,101.51,21930.3007
2011-12-29 13:00:00,101.48,101.74,101.45,101.74,21713.169037020954,101.48,101.74,101.45,101.74,21713.169
2011-12-29 13:10:00,101.74,101.75,101.62,101.69,12050.80881554663,101.74,101.75,101.62,101.69,12050.8088
2011-12-29 13:20:00,101.68,101.69,101.58,101.63,20844.642275540114,101.68,101.69,101.58,101.63,20844.6423
2011-12-29 13:30:00,101.63,101.65,101.53,101.57,11073.716208880687,101.63,101.65,101.53,101.57,11073.7162
2011-12-29 13:40:00,101.57,101.59,101.4,101.49,31375.52925849528,101.57,101.59,101.4,101.49,31375.5293
2011-12-29 13:50:00,101.46,101.55,101.33,101.37,16284.876777765716,101.46,101.55,101.33,101.37,16284.8768
2011-12-29 14:00:00,101.38,101.64,101.38,101.64,12267.940505916838,101.38,101.64,101.38,101.64,12267.9405
2011-12-29 14:10:00,101.62,101.63,101.56,101.59,7273.91162740202,101.62,101.63,101.56,101.59,7273.9116
2011-12-29 14:20:00,101.59,101.67,101.44,101.5,29638.4757355336,101.59,101.67,101.44,101.5,29638.4757
2011-12-29 14:30:00,101.51,101.57,101.47,101.51,9553.79437628922,101.51,101.57,101.47,101.51,9553.7944
2011-12-29 14:40:00,101.51,101.61,101.51,101.57,13136.467267397677,101.51,101.61,101.51,101.57,13136.4673
2011-12-29 14:50:00,101.55,101.58,101.51,101.54,13027.901422212572,101.55,101.58,101.51,101.54,13027.9014
2011-12-29 15:00:00,101.54,101.6,101.49,101.51,27792.85636738682,101.54,101.6,101.49,101.51,27792.8564
2011-12-29 15:10:00,101.5,101.69,101.48,101.69,41146.45532515471,101.5,101.69,101.48,101.69,41146.4553
2011-12-29 15:20:00,101.7,101.95,101.66,101.83,30072.73911627402,101.7,101.95,101.66,101.83,30072.7391
2011-12-29 15:30:00,101.83,101.86,101.68,101.74,31809.792639235697,101.83,101.86,101.68,101.74,31809.7926
2011-12-29 15:40:00,101.75,101.91,101.72,101.72,31918.3584844208,101.75,101.91,101.72,101.72,31918.3585
2011-12-29 15:50:00,101.77,102.02,101.74,101.92,113342.74237324938,101.77,102.02,101.74,101.92,113342.7424
2011-12-30 09:30:00,101.7,101.91,101.45,101.5,31809.792639235697,101.7,101.91,101.45,101.5,31809.7926
2011-12-30 09:40:00,101.48,101.6,101.46,101.55,27358.592986646403,101.48,101.6,101.46,101.55,27358.593
2011-12-30 09:50:00,101.56,101.65,101.41,101.54,19107.58875257844,101.56,101.65,101.41,101.54,19107.5888
2011-12-30 10:00:00,101.56,101.62,101.49,101.49,8685.267614808381,101.56,101.62,101.49,101.49,8685.2676
2011-12-30 10:10:00,101.46,101.64,101.46,101.5,7491.043317772229,101.46,101.64,101.46,101.5,7491.0433
2011-12-30 10:20:00,101.54,101.62,101.52,101.62,6188.253175550972,101.54,101.62,101.52,101.62,6188.2532
2011-12-30 10:30:00,101.59,101.64,101.56,101.59,21604.60319183585,101.59,101.64,101.56,101.59,21604.6032
2011-12-30 10:40:00,101.56,101.6,101.53,101.59,5862.555639995658,101.56,101.6,101.53,101.59,5862.5556
2011-12-30 10:50:00,101.6,101.62,101.55,101.57,11507.979589621104,101.6,101.62,101.55,101.57,11507.9796
2011-12-30 11:00:00,101.56,101.62,101.46,101.47,39735.09933774835,101.56,101.62,101.46,101.47,39735.0993
2011-12-30 11:10:00,101.49,101.6,101.49,101.58,19758.98382368907,101.49,101.6,101.49,101.58,19758.9838
2011-12-30 11:20:00,101.57,101.6,101.55,101.58,18456.19368146781,101.57,101.6,101.55,101.58,18456.1937
2011-12-30 11:30:00,101.59,101.64,101.58,101.63,17153.403539246552,101.59,101.64,101.58,101.63,17153.4035
2011-12-30 11:40:00,101.63,101.73,101.62,101.69,11073.716208880687,101.63,101.73,101.62,101.69,11073.7162
2011-12-30 11:50:00,101.69,101.73,101.63,101.63,15307.784171099773,101.69,101.73,101.63,101.63,15307.7842
2011-12-30 12:00:00,101.69,101.82,101.67,101.82,9988.05775702964,101.69,101.82,101.67,101.82,9988.0578
2011-12-30 12:10:00,101.8,101.82,101.76,101.78,15307.784171099773,101.8,101.82,101.76,101.78,15307.7842
2011-12-30 12:20:00,101.78,101.78,101.73,101.78,9662.360221474324,101.78,101.78,101.73,101.78,9662.3602
2011-12-30 12:30:00,101.78,101.93,101.75,101.93,8251.004234067963,101.78,101.93,101.75,101.93,8251.0042
2011-12-30 12:40:00,101.91,102.07,101.91,102.07,6513.950711106286,101.91,102.07,101.91,102.07,6513.9507
2011-12-30 12:50:00,102.06,102.09,101.99,102.03,16393.44262295082,102.06,102.09,101.99,102.03,16393.4426
2011-12-30 13:00:00,102.0,102.15,102.0,102.11,5753.989794810553,102.0,102.15,102.0,102.11,5753.9898
2011-12-30 13:10:00,102.14,102.19,102.09,102.09,16827.70600369124,102.14,102.19,102.09,102.09,16827.706
2011-12-30 13:20:00,102.11,102.11,101.91,101.91,24753.012702203887,102.11,102.11,101.91,101.91,24753.0127
2011-12-30 13:30:00,101.92,102.02,101.92,102.0,48746.06448811204,101.92,102.02,101.92,102.0,48746.0645
2011-12-30 13:40:00,102.01,102.14,101.97,102.14,18673.325371838026,102.01,102.14,101.97,102.14,18673.3254
2011-12-30 13:50:00,102.13,102.32,102.13,102.31,19107.58875257844,102.13,102.32,102.13,102.31,19107.5888
2011-12-30 14:00:00,102.29,102.3,102.15,102.17,11507.979589621104,102.29,102.3,102.15,102.17,11507.9796
2011-12-30 14:10:00,102.16,102.18,102.02,102.02,23775.920095537946,102.16,102.18,102.02,102.02,23775.9201
2011-12-30 14:20:00,102.05,102.05,101.84,101.92,16936.271848876346,102.05,102.05,101.84,101.92,16936.2718
2011-12-30 14:30:00,101.92,101.93,101.82,101.86,28444.25143849745,101.92,101.93,101.82,101.86,28444.2514
2011-12-30 14:40:00,101.86,101.86,101.71,101.8,23884.48594072305,101.86,101.86,101.71,101.8,23884.4859
2011-12-30 14:50:00,101.8,101.81,101.51,101.55,38758.0067310824,101.8,101.81,101.51,101.55,38758.0067
2011-12-30 15:00:00,101.53,101.85,101.53,101.85,17913.364455542287,101.53,101.85,101.53,101.85,17913.3645
2011-12-30 15:10:00,101.83,102.0,101.83,101.91,17587.666919986972,101.83,102.0,101.83,101.91,17587.6669
2011-12-30 15:20:00,101.92,101.95,101.82,101.83,20301.8130496146,101.92,101.95,101.82,101.83,20301.813
2011-12-30 15:30:00,101.86,101.86,101.62,101.62,37020.95320812073,101.86,101.86,101.62,101.62,37020.9532
2011-12-30 15:40:00,101.61,101.63,101.57,101.62,41037.889479969606,101.61,101.63,101.57,101.62,41037.8895
2011-12-30 15:50:00,101.61,101.61,101.37,101.37,78384.54022364564,101.61,101.61,101.37,101.37,78384.5402
2012-01-03 09:30:00,102.7,105.01,102.65,105.0,137010.0966236022,102.7,105.01,102.65,105.0,137010.0966
2012-01-03 09:40:00,105.0,105.54,104.43,104.46,77081.75008142438,105.0,105.54,104.43,104.46,77081.7501
2012-01-03 09:50:00,104.59,104.89,104.28,104.75,80990.12050808816,104.59,104.89,104.28,104.75,80990.1205
2012-01-03 10:00:00,104.75,105.03,104.54,104.86,38106.61165997177,104.75,105.03,104.54,104.86,38106.6117
2012-01-03 10:10:00,104.91,105.11,104.84,105.06,55585.71273477364,104.91,105.11,104.84,105.06,55585.7127
2012-01-03 10:20:00,105.06,105.43,105.01,105.23,82944.30572142004,105.06,105.43,105.01,105.23,82944.3057
2012-01-03 10:30:00,105.2,105.94,105.01,105.82,73824.77472587125,105.2,105.94,105.01,105.82,73824.7747
2012-01-03 10:40:00,105.86,105.86,105.14,105.31,57322.76625773532,105.86,105.86,105.14,105.31,57322.7663
2012-01-03 10:50:00,105.25,105.53,105.15,105.19,33763.97785256759,105.25,105.53,105.15,105.19,33763.9779
2012-01-03 11:00:00,105.22,105.23,104.73,104.89,39735.09933774835,105.22,105.23,104.73,104.89,39735.0993
2012-01-03 11:10:00,104.85,104.87,104.22,104.72,56237.10780588427,104.85,104.87,104.22,104.72,56237.1078
2012-01-03 11:20:00,104.75,104.93,104.54,104.68,41146.45532515471,104.75,104.93,104.54,104.68,41146.4553
2012-01-03 11:30:00,104.67,104.68,104.3,104.66,34415.37292367821,104.67,104.68,104.3,104.66,34415.3729
2012-01-03 11:40:00,104.68,104.86,104.38,104.86,29204.212354793184,104.68,104.86,104.38,104.86,29204.2124
2012-01-03 11:50:00,104.86,105.11,104.8,104.96,41363.587015524914,104.86,105.11,104.8,104.96,41363.587
2012-01-03 12:00:00,104.94,104.94,104.73,104.78,43860.60145478233,104.94,104.94,104.73,104.78,43860.6015
2012-01-03 12:10:00,104.85,105.02,104.39,104.69,47986.10357181631,104.85,105.02,104.39,104.69,47986.1036
2012-01-03 12:20:00,104.73,104.89,104.73,104.82,23124.52502442732,104.73,104.89,104.73,104.82,23124.525
2012-01-03 12:30:00,104.84,105.04,104.75,104.89,33872.54369775269,104.84,105.04,104.75,104.89,33872.5437
2012-01-03 12:40:00,104.89,105.14,104.88,104.89,44946.25990663337,104.89,105.14,104.88,104.89,44946.2599
2012-01-03 12:50:00,104.88,104.88,104.45,104.55,57431.33210292042,104.88,104.88,104.45,104.55,57431.3321
2012-01-03 13:00:00,104.58,104.71,104.42,104.49,47443.27434589079,104.58,104.71,104.42,104.49,47443.2743
2012-01-03 13:10:00,104.48,104.48,104.14,104.26,40169.36271848877,104.48,104.48,104.14,104.26,40169.3627
2012-01-03 13:20:00,104.25,104.27,104.08,104.21,19650.417978503963,104.25,104.27,104.08,104.21,19650.418
2012-01-03 13:30:00,104.24,104.31,104.07,104.14,36803.82151775052,104.24,104.31,104.07,104.14,36803.8215
2012-01-03 13:40:00,104.15,104.36,104.15,104.35,52980.132450331126,104.15,104.36,104.15,104.35,52980.1325
2012-01-03 13:50:00,104.36,104.55,104.36,104.53,35935.29475626968,104.36,104.55,104.36,104.53,35935.2948
2012-01-03 14:00:00,104.52,104.54,104.39,104.43,27684.29052220172,104.52,104.54,104.39,104.43,27684.2905
2012-01-03 14:10:00,104.43,104.63,104.43,104.61,31266.96341331017,104.43,104.63,104.43,104.61,31266.9634
2012-01-03 14:20:00,104.61,104.71,104.49,104.59,21061.773965910324,104.61,104.71,104.49,104.59,21061.774
2012-01-03 14:30:00,104.61,104.71,104.56,104.56,22907.393334057106,104.61,104.71,104.56,104.56,22907.3933
2012-01-03 14:40:00,104.58,104.78,104.54,104.75,27467.158831831508,104.58,104.78,104.54,104.75,27467.1588
2012-01-03 14:50:00,104.75,104.89,104.7,104.85,50700.24970144393,104.75,104.89,104.7,104.85,50700.2497
2012-01-03 15:00:00,104.87,104.88,104.66,104.68,39192.27011182282,104.87,104.88,104.66,104.68,39192.2701
2012-01-03 15:10:00,104.69,104.69,104.46,104.5,40169.36271848877,104.69,104.69,104.46,104.5,40169.3627
2012-01-03 15:20:00,104.52,104.53,104.31,104.51,26707.197915535773,104.52,104.53,104.31,104.51,26707.1979
2012-01-03 15:30:00,104.51,104.73,104.46,104.73,40277.92856367387,104.51,104.73,104.46,104.73,40277.9286
2012-01-03 15:40:00,104.74,105.24,104.73,104.81,98360.65573770492,104.74,105.24,104.73,104.81,98360.6557
2012-01-03 15:50:00,104.81,104.97,104.43,104.54,201389.6428183693,104.81,104.97,104.43,104.54,201389.6428
2012-01-04 09:30:00,104.73,105.13,103.82,104.43,62751.05851699055,104.73,105.13,103.82,104.43,62751.0585
2012-01-04 09:40:00,104.43,104.78,104.42,104.69,45706.22082292911,104.43,104.78,104.42,104.69,45706.2208
2012-01-04 09:50:00,104.76,104.76,104.43,104.61,51351.64477255456,104.76,104.76,104.43,104.61,51351.6448
2012-01-04 10:00:00,104.58,104.99,104.41,104.83,47226.142655520576,104.58,104.99,104.41,104.83,47226.1427
2012-01-04 10:10:00,104.82,104.89,104.64,104.64,47660.406036261,104.82,104.89,104.64,104.64,47660.406
2012-01-04 10:20:00,104.67,104.67,104.51,104.54,38649.4408858973,104.67,104.67,104.51,104.54,38649.4409
2012-01-04 10:30:00,104.55,104.6,104.35,104.36,38649.4408858973,104.55,104.6,104.35,104.36,38649.4409
2012-01-04 10:40:00,104.4,104.84,104.38,104.8,46683.31342959505,104.4,104.84,104.38,104.8,46683.3134
2012-01-04 10:50:00,104.82,105.01,104.78,104.93,30941.26587775486,104.82,105.01,104.78,104.93,30941.2659
2012-01-04 11:00:00,104.93,105.01,104.78,104.81,67202.25816957986,104.93,105.01,104.78,104.81,67202.2582
2012-01-04 11:10:00,104.81,104.99,104.77,104.92,45271.95744218869,104.81,104.99,104.77,104.92,45271.9574
2012-01-04 11:20:00,104.91,105.23,104.91,105.23,43969.16729996744,104.91,105.23,104.91,105.23,43969.1673
2012-01-04 11:30:00,105.23,105.23,105.02,105.06,36912.38736293562,105.23,105.23,105.02,105.06,36912.3874
2012-01-04 11:40:00,105.02,105.03,104.78,104.8,29638.4757355336,105.02,105.03,104.78,104.8,29638.4757
2012-01-04 11:50:00,104.82,104.82,104.69,104.81,20844.642275540114,104.82,104.82,104.69,104.81,20844.6423
2012-01-04 12:00:00,104.83,105.03,104.83,104.95,22364.564108131584,104.83,105.03,104.83,104.95,22364.5641
2012-01-04 12:10:00,104.93,104.93,104.79,104.89,24535.88101183368,104.93,104.93,104.79,104.89,24535.881
2012-01-04 12:20:00,104.86,104.86,104.76,104.78,16393.44262295082,104.86,104.86,104.76,104.78,16393.4426
2012-01-04 12:30:00,104.78,105.01,104.77,105.01,23558.788405167736,104.78,105.01,104.77,105.01,23558.7884
2012-01-04 12:40:00,105.01,105.2,104.99,105.17,18890.45706220823,105.01,105.2,104.99,105.17,18890.4571
2012-01-04 12:50:00,105.17,105.27,105.11,105.24,20084.681359244383,105.17,105.27,105.11,105.24,20084.6814
2012-01-04 13:00:00,105.26,105.27,105.03,105.04,23884.48594072305,105.26,105.27,105.03,105.04,23884.4859
2012-01-04 13:10:00,105.03,105.08,104.83,104.83,15633.481706655088,105.03,105.08,104.83,104.83,15633.4817
2012-01-04 13:20:00,104.84,105.0,104.78,105.0,14982.086635544458,104.84,105.0,104.78,105.0,14982.0866
2012-01-04 13:30:00,104.99,105.06,104.94,105.04,27575.724677016613,104.99,105.06,104.94,105.04,27575.7247
2012-01-04 13:40:00,105.04,105.12,104.99,104.99,13679.296493323202,105.04,105.12,104.99,104.99,13679.2965
2012-01-04 13:50:00,105.01,105.03,104.91,104.97,27467.158831831508,105.01,105.03,104.91,104.97,27467.1588
2012-01-04 14:00:00,104.96,104.98,104.74,104.83,18021.930300727392,104.96,104.98,104.74,104.83,18021.9303
2012-01-04 14:10:00,104.82,104.87,104.76,104.87,24535.88101183368,104.82,104.87,104.76,104.87,24535.881
2012-01-04 14:20:00,104.86,104.88,104.66,104.66,19758.98382368907,104.86,104.88,104.66,104.66,19758.9838
2012-01-04 14:30:00,104.66,104.97,104.66,104.95,31918.3584844208,104.66,104.97,104.66,104.95,31918.3585
2012-01-04 14:40:00,104.94,104.96,104.82,104.85,17261.969384431657,104.94,104.96,104.82,104.85,17261.9694
2012-01-04 14:50:00,104.86,105.09,104.86,105.04,21713.169037020954,104.86,105.09,104.86,105.04,21713.169
2012-01-04 15:00:00,105.04,105.05,104.87,104.89,20518.944739984803,105.04,105.05,104.87,104.89,20518.9447
2012-01-04 15:10:00,104.89,104.97,104.83,104.84,26924.329605905983,104.89,104.97,104.83,104.84,26924.3296
2012-01-04 15:20:00,104.82,104.87,104.75,104.87,42449.24546737597,104.82,104.87,104.75,104.87,42449.2455
2012-01-04 15:30:00,104.86,104.94,104.84,104.89,41472.15286071002,104.86,104.94,104.84,104.89,41472.1529
2012-01-04 15:40:00,104.89,104.97,104.78,104.88,62751.05851699055,104.89,104.97,104.78,104.88,62751.0585
2012-01-04 15:50:00,104.88,104.88,104.72,104.75,132016.0677450874,104.88,104.88,104.72,104.75,132016.0677
2012-01-05 09:30:00,104.78,105.24,104.37,104.85,66985.12647920965,104.78,105.24,104.37,104.85,66985.1265
2012-01-05 09:40:00,104.84,104.84,104.31,104.58,38215.17750515688,104.84,104.84,104.31,104.58,38215.1775
2012-01-05 09:50:00,104.57,105.29,104.57,104.72,46683.31342959505,104.57,105.29,104.57,104.72,46683.3134
2012-01-05 10:00:00,104.67,105.33,104.42,105.27,58625.55639995658,104.67,105.33,104.42,105.27,58625.5564
2012-01-05 10:10:00,105.19,106.3,104.93,106.3,183910.54174356748,105.19,106.3,104.93,106.3,183910.5417
2012-01-05 10:20:00,106.29,106.39,105.81,106.03,82401.47649549453,106.29,106.39,105.81,106.03,82401.4765
2012-01-05 10:30:00,106.03,106.15,105.68,105.71,49506.025404407774,106.03,106.15,105.68,105.71,49506.0254
2012-01-05 10:40:00,105.73,105.93,105.71,105.9,43752.03560959722,105.73,105.93,105.71,105.9,43752.0356
2012-01-05 10:50:00,105.89,105.93,105.78,105.91,55477.14688958854,105.89,105.93,105.78,105.91,55477.1469
2012-01-05 11:00:00,105.9,105.93,105.83,105.89,53740.09336662686,105.9,105.93,105.83,105.89,53740.0934
2012-01-05 11:10:00,105.88,106.02,105.87,105.98,58082.72717403105,105.88,106.02,105.87,105.98,58082.7272
2012-01-05 11:20:00,105.96,106.1,105.85,105.97,77081.75008142438,105.96,106.1,105.85,105.97,77081.7501
2012-01-05 11:30:00,105.96,106.01,105.91,105.97,37238.08489849094,105.96,106.01,105.91,105.97,37238.0849
2012-01-05 11:40:00,105.97,106.03,105.89,105.96,58082.72717403105,105.97,106.03,105.89,105.96,58082.7272
2012-01-05 11:50:00,105.97,106.03,105.71,105.72,32244.05601997612,105.97,106.03,105.71,105.72,32244.056
2012-01-05 12:00:00,105.73,105.98,105.73,105.94,31266.96341331017,105.73,105.98,105.73,105.94,31266.9634
2012-01-05 12:10:00,105.95,105.99,105.89,105.92,28552.817283682554,105.95,105.99,105.89,105.92,28552.8173
2012-01-05 12:20:00,105.88,105.93,105.66,105.9,34198.241233308,105.88,105.93,105.66,105.9,34198.2412
2012-01-05 12:30:00,105.9,105.98,105.9,105.94,76538.92085549886,105.9,105.98,105.9,105.94,76538.9209
2012-01-05 12:40:00,105.94,105.99,105.84,105.94,28878.51481923787,105.94,105.99,105.84,105.94,28878.5148
2012-01-05 12:50:00,105.94,106.03,105.82,106.03,86526.9786125285,105.94,106.03,105.82,106.03,86526.9786
2012-01-05 13:00:00,106.05,106.31,105.94,106.23,23558.788405167736,106.05,106.31,105.94,106.23,23558.7884
2012-01-05 13:10:00,106.23,106.3,106.07,106.24,54500.0542829226,106.23,106.3,106.07,106.24,54500.0543
2012-01-05 13:20:00,106.24,106.64,106.18,106.58,51351.64477255456,106.24,106.64,106.18,106.58,51351.6448
2012-01-05 13:30:00,106.59,106.76,106.43,106.71,39192.27011182282,106.59,106.76,106.43,106.71,39192.2701
2012-01-05 13:40:00,106.7,106.8,106.41,106.5,36369.5581370101,106.7,106.8,106.41,106.5,36369.5581
2012-01-05 13:50:00,106.52,106.8,106.36,106.41,63293.88774291608,106.52,106.8,106.36,106.41,63293.8877
2012-01-05 14:00:00,106.38,106.62,106.35,106.58,23015.95917924221,106.38,106.62,106.35,106.58,23015.9592
2012-01-05 14:10:00,106.58,106.58,106.18,106.28,31809.792639235697,106.58,106.58,106.18,106.28,31809.7926
2012-01-05 14:20:00,106.28,106.32,106.16,106.23,28552.817283682554,106.28,106.32,106.16,106.23,28552.8173
2012-01-05 14:30:00,106.22,106.46,106.21,106.41,24753.012702203887,106.22,106.46,106.21,106.41,24753.0127
2012-01-05 14:40:00,106.41,106.45,106.35,106.38,23341.65671479753,106.41,106.45,106.35,106.38,23341.6567
2012-01-05 14:50:00,106.37,106.44,106.29,106.29,30181.304961459125,106.37,106.44,106.29,106.29,30181.305
2012-01-05 15:00:00,106.27,106.41,106.18,106.36,42123.54793182065,106.27,106.41,106.18,106.36,42123.5479
2012-01-05 15:10:00,106.35,106.35,106.18,106.18,30615.568342199545,106.35,106.35,106.18,106.18,30615.5683
2012-01-05 15:20:00,106.18,106.27,105.96,105.96,48420.36695255672,106.18,106.27,105.96,105.96,48420.367
2012-01-05 15:30:00,105.95,106.13,105.95,106.07,62425.360981435246,105.95,106.13,105.95,106.07,62425.361
2012-01-05 15:40:00,106.06,106.33,106.06,106.28,96080.77298881771,106.06,106.33,106.06,106.28,96080.773
2012-01-05 15:50:00,106.28,106.31,106.15,106.18,66225.16556291391,106.28,106.31,106.15,106.18,66225.1656
2012-01-06 09:30:00,105.93,106.57,105.46,106.38,61231.13668439909,105.93,106.57,105.46,106.38,61231.1367
2012-01-06 09:40:00,106.44,106.45,105.73,106.06,47877.537726631206,106.44,106.45,105.73,106.06,47877.5377
2012-01-06 09:50:00,106.06,106.13,105.64,105.9,43426.33807404191,106.06,106.13,105.64,105.9,43426.3381
2012-01-06 10:00:00,105.83,106.24,105.7,106.13,49397.45955922267,105.83,106.24,105.7,106.13,49397.4596
2012-01-06 10:10:00,106.13,106.43,105.94,106.43,64053.84865921181,106.13,106.43,105.94,106.43,64053.8487
2012-01-06 10:20:00,106.41,106.66,106.19,106.66,72196.28704809467,106.41,106.66,106.19,106.66,72196.287
2012-01-06 10:30:00,106.63,107.07,106.55,106.91,85658.45185104766,106.63,107.07,106.55,106.91,85658.4519
2012-01-06 10:40:00,106.97,107.14,106.78,107.14,41255.02117033981,106.97,107.14,106.78,107.14,41255.0212
2012-01-06 10:50:00,107.12,107.12,106.59,106.63,31049.831722939965,107.12,107.12,106.59,106.63,31049.8317
2012-01-06 11:00:00,106.62,107.11,106.62,106.99,43752.03560959722,106.62,107.11,106.62,106.99,43752.0356
2012-01-06 11:10:00,106.97,107.07,106.89,106.97,36478.1239821952,106.97,107.07,106.89,106.97,36478.124
2012-01-06 11:20:00,106.93,107.03,106.86,106.88,19867.549668874173,106.93,107.03,106.86,106.88,19867.5497
2012-01-06 11:30:00,106.88,107.31,106.88,107.27,47226.142655520576,106.88,107.31,106.88,107.27,47226.1427
2012-01-06 11:40:00,107.24,107.42,107.22,107.37,103897.51384214529,107.24,107.42,107.22,107.37,103897.5138
2012-01-06 11:50:00,107.37,107.53,107.23,107.24,21278.90565628053,107.37,107.53,107.23,107.24,21278.9057
2012-01-06 12:00:00,107.23,107.29,107.16,107.25,26490.066225165563,107.23,107.29,107.16,107.25,26490.0662
2012-01-06 12:10:00,107.25,107.46,107.23,107.37,31158.39756812507,107.25,107.46,107.23,107.37,31158.3976
2012-01-06 12:20:00,107.37,107.38,107.12,107.14,25295.84192812941,107.37,107.38,107.12,107.14,25295.8419
2012-01-06 12:30:00,107.15,107.16,107.07,107.08,17261.969384431657,107.15,107.16,107.07,107.08,17261.9694
2012-01-06 12:40:00,107.05,107.18,106.85,106.88,19433.28628813376,107.05,107.18,106.85,106.88,19433.2863
2012-01-06 12:50:00,106.88,106.91,106.72,106.88,37129.51905330584,106.88,106.91,106.72,106.88,37129.5191
2012-01-06 13:00:00,106.86,106.91,106.82,106.85,22255.99826294648,106.86,106.91,106.82,106.85,22255.9983
2012-01-06 13:10:00,106.85,107.0,106.77,106.87,63728.1511236565,106.85,107.0,106.77,106.87,63728.1511
2012-01-06 13:20:00,106.88,107.07,106.85,107.0,27141.4612962762,106.88,107.07,106.85,107.0,27141.4613
2012-01-06 13:30:00,107.07,107.07,106.81,106.96,79687.3303658669,107.07,107.07,106.81,106.96,79687.3304
2012-01-06 13:40:00,106.98,107.03,106.89,107.02,34089.675388122894,106.98,107.03,106.89,107.02,34089.6754
2012-01-06 13:50:00,107.02,107.07,106.86,106.86,28878.51481923787,107.02,107.07,106.86,106.86,28878.5148
2012-01-06 14:00:00,106.85,106.98,106.76,106.78,22038.86657257627,106.85,106.98,106.76,106.78,22038.8666
2012-01-06 14:10:00,106.8,106.8,106.24,106.53,59276.9514710672,106.8,106.8,106.24,106.53,59276.9515
2012-01-06 14:20:00,106.47,106.62,106.44,106.56,36586.68982738031,106.47,106.62,106.44,106.56,36586.6898
2012-01-06 14:30:00,106.6,106.8,106.6,106.78,15199.218325914668,106.6,106.8,106.6,106.78,15199.2183
2012-01-06 14:40:00,106.78,106.85,106.6,106.65,26490.066225165563,106.78,106.85,106.6,106.65,26490.0662
2012-01-06 14:50:00,106.65,106.69,106.53,106.56,18021.930300727392,106.65,106.69,106.53,106.56,18021.9303
2012-01-06 15:00:00,106.56,106.77,106.53,106.76,23341.65671479753,106.56,106.77,106.53,106.76,23341.6567
2012-01-06 15:10:00,106.76,106.79,106.44,106.5,29747.041580718706,106.76,106.79,106.44,106.5,29747.0416
2012-01-06 15:20:00,106.48,106.64,106.4,106.62,55260.01519921833,106.48,106.64,106.4,106.62,55260.0152
2012-01-06 15:30:00,106.62,106.64,106.54,106.62,56019.97611551406,106.62,106.64,106.54,106.62,56019.9761
2012-01-06 15:40:00,106.62,106.63,106.47,106.54,48528.93279774183,106.62,106.63,106.47,106.54,48528.9328
2012-01-06 15:50:00,106.55,106.55,106.34,106.39,83704.26663771577,106.55,106.55,106.34,106.39,83704.2666
2012-01-09 09:30:00,106.53,107.23,106.41,107.23,67853.65324069049,106.53,107.23,106.41,107.23,67853.6532
2012-01-09 09:40:00,107.2,107.46,106.41,106.51,59819.780696992726,107.2,107.46,106.41,106.51,59819.7807
2012-01-09 09:50:00,106.44,106.64,106.3,106.51,76104.65747475844,106.44,106.64,106.3,106.51,76104.6575
2012-01-09 10:00:00,106.52,106.99,106.47,106.99,119313.86385843014,106.52,106.99,106.47,106.99,119313.8639
2012-01-09 10:10:00,106.98,107.31,106.96,107.02,99880.5775702964,106.98,107.31,106.96,107.02,99880.5776
2012-01-09 10:20:00,107.02,107.03,106.72,106.92,18347.627836282707,107.02,107.03,106.72,106.92,18347.6278
2012-01-09 10:30:00,106.92,107.16,106.63,107.15,40495.06025404408,106.92,107.16,106.63,107.15,40495.0603
2012-01-09 10:40:00,107.15,107.28,107.11,107.15,19216.154597763543,107.15,107.28,107.11,107.15,19216.1546
2012-01-09 10:50:00,107.13,107.23,106.98,107.23,17153.403539246552,107.13,107.23,106.98,107.23,17153.4035
2012-01-09 11:00:00,107.2,107.31,106.88,107.0,52763.00075996092,107.2,107.31,106.88,107.0,52763.0008
2012-01-09 11:10:00,107.0,107.05,106.74,106.76,32678.319400716537,107.0,107.05,106.74,106.76,32678.3194
2012-01-09 11:20:00,106.76,106.76,106.32,106.34,43426.33807404191,106.76,106.76,106.32,106.34,43426.3381
2012-01-09 11:30:00,106.37,106.53,106.16,106.32,26272.93453479536,106.37,106.53,106.16,106.32,26272.9345
2012-01-09 11:40:00,106.42,106.45,106.26,106.26,43100.640538486594,106.42,106.45,106.26,106.26,43100.6405
2012-01-09 11:50:00,106.29,106.37,106.21,106.23,40495.06025404408,106.29,106.37,106.21,106.23,40495.0603
2012-01-09 12:00:00,106.25,106.28,106.07,106.14,33546.84616219738,106.25,106.28,106.07,106.14,33546.8462
2012-01-09 12:10:00,106.13,106.34,106.08,106.26,42123.54793182065,106.13,106.34,106.08,106.26,42123.5479
2012-01-09 12:20:00,106.27,106.64,106.22,106.62,13570.730648138097,106.27,106.64,106.22,106.62,13570.7306
2012-01-09 12:30:00,106.58,106.8,106.55,106.79,24644.446857018786,106.58,106.8,106.55,106.79,24644.4469
2012-01-09 12:40:00,106.74,106.79,106.62,106.74,17913.364455542287,106.74,106.79,106.62,106.74,17913.3645
2012-01-09 12:50:00,106.74,106.91,106.72,106.86,15199.218325914668,106.74,106.91,106.72,106.86,15199.2183
2012-01-09 13:00:00,106.87,106.88,106.76,106.76,15524.915861469985,106.87,106.88,106.76,106.76,15524.9159
2012-01-09 13:10:00,106.76,106.86,106.74,106.76,10205.189447399847,106.76,106.86,106.74,106.76,10205.1894
2012-01-09 13:20:00,106.71,106.83,106.71,106.81,20410.37889479969,106.71,106.83,106.71,106.81,20410.3789
2012-01-09 13:30:00,106.81,106.83,106.45,106.53,35501.03137552926,106.81,106.83,106.45,106.53,35501.0314
2012-01-09 13:40:00,106.57,106.64,106.44,106.62,14982.086635544458,106.57,106.64,106.44,106.62,14982.0866
2012-01-09 13:50:00,106.62,106.64,106.33,106.33,17696.232765172077,106.62,106.64,106.33,106.33,17696.2328
2012-01-09 14:00:00,106.32,106.43,106.3,106.43,28987.08066442297,106.32,106.43,106.3,106.43,28987.0807
2012-01-09 14:10:00,106.43,106.43,106.3,106.31,20410.37889479969,106.43,106.43,106.3,106.31,20410.3789
2012-01-09 14:20:00,106.33,106.39,106.32,106.34,16067.745087395506,106.33,106.39,106.32,106.34,16067.7451
2012-01-09 14:30:00,106.34,106.41,106.24,106.25,19541.85213331886,106.34,106.41,106.24,106.25,19541.8521
2012-01-09 14:40:00,106.26,106.28,106.06,106.18,23450.22255998263,106.26,106.28,106.06,106.18,23450.2226
2012-01-09 14:50:00,106.18,106.24,106.07,106.18,42883.508848116384,106.18,106.24,106.07,106.18,42883.5088
2012-01-09 15:00:00,106.18,106.26,106.08,106.14,40929.3236347845,106.18,106.26,106.08,106.14,40929.3236
2012-01-09 15:10:00,106.15,106.21,106.13,106.17,57105.63456736511,106.15,106.21,106.13,106.17,57105.6346
2012-01-09 15:20:00,106.17,106.21,106.12,106.18,42774.94300293128,106.17,106.21,106.12,106.18,42774.943
2012-01-09 15:30:00,106.18,106.19,106.09,106.18,32786.88524590164,106.18,106.19,106.09,106.18,32786.8852
2012-01-09 15:40:00,106.18,106.27,106.02,106.02,80121.59374660732,106.18,106.27,106.02,106.02,80121.5937
2012-01-09 15:50:00,106.05,106.06,105.81,105.83,70676.3652155032,106.05,106.06,105.81,105.83,70676.3652
2012-01-10 09:30:00,106.41,107.01,105.87,106.85,76430.35501031375,106.41,107.01,105.87,106.85,76430.355
2012-01-10 09:40:00,106.87,106.91,106.54,106.85,53957.22505699707,106.87,106.91,106.54,106.85,53957.2251
2012-01-10 09:50:00,106.86,106.92,106.05,106.46,80664.42297253285,106.86,106.92,106.05,106.46,80664.423
2012-01-10 10:00:00,106.44,106.82,106.4,106.66,28444.25143849745,106.44,106.82,106.4,106.66,28444.2514
2012-01-10 10:10:00,106.53,106.85,106.47,106.81,26381.50037998045,106.53,106.85,106.47,106.81,26381.5004
2012-01-10 10:20:00,106.8,106.88,106.49,106.85,34849.63630441863,106.8,106.88,106.49,106.85,34849.6363
2012-01-10 10:30:00,106.82,106.99,106.53,106.53,28118.55390294213,106.82,106.99,106.53,106.53,28118.5539
2012-01-10 10:40:00,106.55,106.82,106.54,106.56,27358.592986646403,106.55,106.82,106.54,106.56,27358.593
2012-01-10 10:50:00,106.56,106.56,106.18,106.21,35392.465530344154,106.56,106.56,106.18,106.21,35392.4655
2012-01-10 11:00:00,106.18,106.2,105.95,106.09,35283.89968515905,106.18,106.2,105.95,106.09,35283.8997
2012-01-10 11:10:00,106.13,106.13,105.77,105.78,55260.01519921833,106.13,106.13,105.77,105.78,55260.0152
2012-01-10 11:20:00,105.76,105.83,105.6,105.68,54174.35674736728,105.76,105.83,105.6,105.68,54174.3567
2012-01-10 11:30:00,105.62,105.65,105.45,105.5,40929.3236347845,105.62,105.65,105.45,105.5,40929.3236
2012-01-10 11:40:00,105.54,105.82,105.42,105.47,30398.43665182933,105.54,105.82,105.42,105.47,30398.4367
2012-01-10 11:50:00,105.44,105.54,105.3,105.45,30181.304961459125,105.44,105.54,105.3,105.45,30181.305
2012-01-10 12:00:00,105.47,105.71,105.43,105.69,20301.8130496146,105.47,105.71,105.43,105.69,20301.813
2012-01-10 12:10:00,105.69,105.71,105.46,105.47,30724.13418738465,105.69,105.71,105.46,105.47,30724.1342
2012-01-10 12:20:00,105.45,105.56,105.38,105.49,25947.23699924004,105.45,105.56,105.38,105.49,25947.237
2012-01-10 12:30:00,105.52,105.68,105.49,105.67,22147.43241776137,105.52,105.68,105.49,105.67,22147.4324
2012-01-10 12:40:00,105.64,105.71,105.49,105.51,19107.58875257844,105.64,105.71,105.49,105.51,19107.5888
2012-01-10 12:50:00,105.53,105.71,105.48,105.67,23015.95917924221,105.53,105.71,105.48,105.67,23015.9592
2012-01-10 13:00:00,105.66,105.68,105.55,105.63,21496.037346650744,105.66,105.68,105.55,105.63,21496.0373
2012-01-10 13:10:00,105.63,105.71,105.54,105.61,17479.101074801867,105.63,105.71,105.54,105.61,17479.1011
2012-01-10 13:20:00,105.62,105.82,105.59,105.82,17044.837694061447,105.62,105.82,105.59,105.82,17044.8377
2012-01-10 13:30:00,105.84,106.08,105.84,105.97,36152.42644663989,105.84,106.08,105.84,105.97,36152.4264
2012-01-10 13:40:00,105.97,106.0,105.82,105.84,18564.75952665292,105.97,106.0,105.82,105.84,18564.7595
2012-01-10 13:50:00,105.84,106.05,105.83,105.96,22364.564108131584,105.84,106.05,105.83,105.96,22364.5641
2012-01-10 14:00:00,105.96,106.07,105.96,106.04,35609.597220714364,105.96,106.07,105.96,106.04,35609.5972
2012-01-10 14:10:00,106.06,106.2,106.0,106.11,47660.406036261,106.06,106.2,106.0,106.11,47660.406
2012-01-10 14:20:00,106.11,106.11,105.91,105.91,26924.329605905983,106.11,106.11,105.91,105.91,26924.3296
2012-01-10 14:30:00,105.92,105.93,105.88,105.93,33221.14862664206,105.92,105.93,105.88,105.93,33221.1486
2012-01-10 14:40:00,105.93,105.99,105.88,105.93,28118.55390294213,105.93,105.99,105.88,105.93,28118.5539
2012-01-10 14:50:00,105.92,105.94,105.87,105.9,18999.022907393333,105.92,105.94,105.87,105.9,18999.0229
2012-01-10 15:00:00,105.92,106.02,105.92,105.98,31701.22679405059,105.92,106.02,105.92,105.98,31701.2268
2012-01-10 15:10:00,105.98,106.1,105.92,105.99,34523.938768863314,105.98,106.1,105.92,105.99,34523.9388
2012-01-10 15:20:00,106.0,106.03,105.94,105.95,40277.92856367387,106.0,106.03,105.94,105.95,40277.9286
2012-01-10 15:30:00,105.96,106.0,105.79,105.9,42666.377157746174,105.96,106.0,105.79,105.9,42666.3772
2012-01-10 15:40:00,105.9,106.01,105.85,105.86,73064.81380957551,105.9,106.01,105.85,105.86,73064.8138
2012-01-10 15:50:00,105.88,105.93,105.71,105.81,77733.14515253501,105.88,105.93,105.71,105.81,77733.1452
2012-01-11 09:30:00,105.83,106.22,105.57,105.71,52980.132450331126,105.83,106.22,105.57,105.71,52980.1325
2012-01-11 09:40:00,105.62,105.87,105.48,105.56,23015.95917924221,105.62,105.87,105.48,105.56,23015.9592
2012-01-11 09:50:00,105.51,105.74,105.44,105.62,31375.52925849528,105.51,105.74,105.44,105.62,31375.5293
2012-01-11 10:00:00,105.6,105.88,105.49,105.83,32678.319400716537,105.6,105.88,105.49,105.83,32678.3194
2012-01-11 10:10:00,105.85,105.91,105.63,105.69,15850.613397025296,105.85,105.91,105.63,105.69,15850.6134
2012-01-11 10:20:00,105.7,105.96,105.7,105.89,25404.40777331452,105.7,105.96,105.7,105.89,25404.4078
2012-01-11 10:30:00,105.93,106.27,105.89,106.26,33112.58278145696,105.93,106.27,105.89,106.26,33112.5828
2012-01-11 10:40:00,106.28,106.5,106.06,106.5,43534.90391922701,106.28,106.5,106.06,106.5,43534.9039
2012-01-11 10:50:00,106.52,106.77,106.33,106.71,37346.65074367605,106.52,106.77,106.33,106.71,37346.6507
2012-01-11 11:00:00,106.7,107.15,106.69,107.14,58842.68809032679,106.7,107.15,106.69,107.14,58842.6881
2012-01-11 11:10:00,107.17,107.63,107.13,107.5,152100.74910433177,107.17,107.63,107.13,107.5,152100.7491
2012-01-11 11:20:00,107.5,107.72,107.47,107.58,59602.64900662252,107.5,107.72,107.47,107.58,59602.649
2012-01-11 11:30:00,107.55,107.62,106.97,106.99,163391.5970035827,107.55,107.62,106.97,106.99,163391.597
2012-01-11 11:40:00,107.03,107.23,106.86,106.93,89132.55889697102,107.03,107.23,106.86,106.93,89132.5589
2012-01-11 11:50:00,106.93,106.99,106.85,106.92,641732.7108891543,106.93,106.99,106.85,106.92,641732.7109
2012-01-11 12:00:00,106.93,106.99,106.37,106.41,127456.302247313,106.93,106.99,106.37,106.41,127456.3022
2012-01-11 12:10:00,106.4,106.59,106.39,106.56,46574.747584409946,106.4,106.59,106.39,106.56,46574.7476
2012-01-11 12:20:00,106.58,106.85,106.51,106.84,31592.660948865487,106.58,106.85,106.51,106.84,31592.6609
2012-01-11 12:30:00,106.84,106.94,106.82,106.85,55585.71273477364,106.84,106.94,106.82,106.85,55585.7127
2012-01-11 12:40:00,106.83,106.92,106.81,106.9,77624.57930734991,106.83,106.92,106.81,106.9,77624.5793
2012-01-11 12:50:00,106.91,106.91,106.79,106.85,85875.58354141787,106.91,106.91,106.79,106.85,85875.5835
2012-01-11 13:00:00,106.85,106.94,106.84,106.94,34632.50461404842,106.85,106.94,106.84,106.94,34632.5046
2012-01-11 13:10:00,106.93,106.94,106.84,106.89,22364.564108131584,106.93,106.94,106.84,106.89,22364.5641
2012-01-11 13:20:00,106.89,106.99,106.85,106.99,19650.417978503963,106.89,106.99,106.85,106.99,19650.418
2012-01-11 13:30:00,106.95,106.99,106.83,106.84,33329.71447182717,106.95,106.99,106.83,106.84,33329.7145
2012-01-11 13:40:00,106.86,106.94,106.76,106.85,61882.53175550972,106.86,106.94,106.76,106.85,61882.5318
2012-01-11 13:50:00,106.85,106.95,106.8,106.88,53848.659211811966,106.85,106.95,106.8,106.88,53848.6592
2012-01-11 14:00:00,106.86,106.89,106.8,106.83,31918.3584844208,106.86,106.89,106.8,106.83,31918.3585
2012-01-11 14:10:00,106.81,106.88,106.8,106.88,17479.101074801867,106.81,106.88,106.8,106.88,17479.1011
2012-01-11 14:20:00,106.87,106.89,106.84,106.87,46140.484203669526,106.87,106.89,106.84,106.87,46140.4842
2012-01-11 14:30:00,106.88,106.89,106.85,106.89,28987.08066442297,106.88,106.89,106.85,106.89,28987.0807
2012-01-11 14:40:00,106.88,106.89,106.73,106.82,32569.75355553143,106.88,106.89,106.73,106.82,32569.7536
2012-01-11 14:50:00,106.84,106.87,106.79,106.82,15199.218325914668,106.84,106.87,106.79,106.82,15199.2183
2012-01-11 15:00:00,106.83,106.89,106.79,106.82,23450.22255998263,106.83,106.89,106.79,106.82,23450.2226
2012-01-11 15:10:00,106.83,106.87,106.8,106.86,20953.20812072522,106.83,106.87,106.8,106.86,20953.2081
2012-01-11 15:20:00,106.83,106.88,106.75,106.87,55477.14688958854,106.83,106.88,106.75,106.87,55477.1469
2012-01-11 15:30:00,106.87,106.88,106.81,106.81,52220.17153403539,106.87,106.88,106.81,106.81,52220.1715
2012-01-11 15:40:00,106.81,106.85,106.52,106.64,57214.20041255021,106.81,106.85,106.52,106.64,57214.2004
2012-01-11 15:50:00,106.7,106.73,106.46,106.59,126913.47302138749,106.7,106.73,106.46,106.59,126913.473
2012-01-12 09:30:00,106.59,107.2,106.59,106.87,50265.98632070351,106.59,107.2,106.59,106.87,50265.9863
2012-01-12 09:40:00,106.88,106.93,106.48,106.55,26381.50037998045,106.88,106.93,106.48,106.55,26381.5004
2012-01-12 09:50:00,106.6,106.81,106.52,106.7,20193.24720442949,106.6,106.81,106.52,106.7,20193.2472
2012-01-12 10:00:00,106.67,106.74,106.36,106.41,80230.15959179243,106.67,106.74,106.36,106.41,80230.1596
2012-01-12 10:10:00,106.41,106.48,106.17,106.42,37780.91412441646,106.41,106.48,106.17,106.42,37780.9141
2012-01-12 10:20:00,106.45,106.48,105.99,106.19,41797.85039626533,106.45,106.48,105.99,106.19,41797.8504
2012-01-12 10:30:00,106.19,106.25,105.92,106.02,32569.75355553143,106.19,106.25,105.92,106.02,32569.7536
2012-01-12 10:40:00,106.05,106.06,105.81,105.93,27141.4612962762,106.05,106.06,105.81,105.93,27141.4613
2012-01-12 10:50:00,105.94,106.06,105.94,105.98,22581.69579850179,105.94,106.06,105.94,105.98,22581.6958
2012-01-12 11:00:00,105.96,106.07,105.91,106.03,26490.066225165563,105.96,106.07,105.91,106.03,26490.0662
2012-01-12 11:10:00,106.03,106.32,105.95,106.28,19976.11551405928,106.03,106.32,105.95,106.28,19976.1155
2012-01-12 11:20:00,106.27,106.33,106.21,106.24,13136.467267397677,106.27,106.33,106.21,106.24,13136.4673
2012-01-12 11:30:00,106.25,106.3,106.2,106.3,21604.60319183585,106.25,106.3,106.2,106.3,21604.6032
2012-01-12 11:40:00,106.3,106.31,106.26,106.29,25404.40777331452,106.3,106.31,106.26,106.29,25404.4078
2012-01-12 11:50:00,106.29,106.44,106.29,106.44,10313.755292584952,106.29,106.44,106.29,106.44,10313.7553
2012-01-12 12:00:00,106.47,106.64,106.47,106.62,16610.57431332103,106.47,106.64,106.47,106.62,16610.5743
2012-01-12 12:10:00,106.63,106.65,106.53,106.62,175550.97166431442,106.63,106.65,106.53,106.62,175550.9717
2012-01-12 12:20:00,106.67,106.68,106.59,106.63,48637.49864292693,106.67,106.68,106.59,106.63,48637.4986
2012-01-12 12:30:00,106.63,106.85,106.63,106.85,32569.75355553143,106.63,106.85,106.63,106.85,32569.7536
2012-01-12 12:40:00,106.82,106.85,106.77,106.79,17261.969384431657,106.82,106.85,106.77,106.79,17261.9694
2012-01-12 12:50:00,106.83,106.85,106.71,106.81,26707.197915535773,106.83,106.85,106.71,106.81,26707.1979
2012-01-12 13:00:00,106.82,106.85,106.77,106.83,112039.95223102812,106.82,106.85,106.77,106.83,112039.9522
2012-01-12 13:10:00,106.84,106.95,106.82,106.85,216480.2952990989,106.84,106.95,106.82,106.85,216480.2953
2012-01-12 13:20:00,106.86,106.88,106.85,106.86,12376.506351101943,106.86,106.88,106.85,106.86,12376.5064
2012-01-12 13:30:00,106.86,106.91,106.84,106.89,22255.99826294648,106.86,106.91,106.84,106.89,22255.9983
2012-01-12 13:40:00,106.89,107.0,106.88,106.97,12919.335577027468,106.89,107.0,106.88,106.97,12919.3356
2012-01-12 13:50:00,107.01,107.07,106.99,107.01,16936.271848876346,107.01,107.07,106.99,107.01,16936.2718
2012-01-12 14:00:00,107.0,107.07,106.89,106.96,64270.98034958202,107.0,107.07,106.89,106.96,64270.9803
2012-01-12 14:10:00,106.97,107.07,106.97,107.06,24318.749321463467,106.97,107.07,106.97,107.06,24318.7493
2012-01-12 14:20:00,107.06,107.23,107.05,107.22,18890.45706220823,107.06,107.23,107.05,107.22,18890.4571
2012-01-12 14:30:00,107.22,107.22,107.11,107.14,24861.578547388992,107.22,107.22,107.11,107.14,24861.5785
2012-01-12 14:40:00,107.14,107.17,107.12,107.12,15524.915861469985,107.14,107.17,107.12,107.12,15524.9159
2012-01-12 14:50:00,107.12,107.17,107.08,107.09,18239.0619910976,107.12,107.17,107.08,107.09,18239.062
2012-01-12 15:00:00,107.1,107.17,107.08,107.15,36912.38736293562,107.1,107.17,107.08,107.15,36912.3874
2012-01-12 15:10:00,107.13,107.18,107.08,107.15,30289.87080664423,107.13,107.18,107.08,107.15,30289.8708
2012-01-12 15:20:00,107.15,107.19,107.08,107.12,44511.99652589296,107.15,107.19,107.08,107.12,44511.9965
2012-01-12 15:30:00,107.12,107.13,106.99,107.0,39300.83595700793,107.12,107.13,106.99,107.0,39300.836
2012-01-12 15:40:00,106.99,107.1,106.98,107.1,62533.92682662035,106.99,107.1,106.98,107.1,62533.9268
2012-01-12 15:50:00,107.1,107.18,107.07,107.12,151883.61741396156,107.1,107.18,107.07,107.12,151883.6174
2012-01-13 09:30:00,106.87,107.12,106.85,107.12,43752.03560959722,106.87,107.12,106.85,107.12,43752.0356
2012-01-13 09:40:00,107.06,108.16,106.88,107.99,69807.83845402236,107.06,108.16,106.88,107.99,69807.8385
2012-01-13 09:50:00,107.99,108.67,107.81,108.6,107805.88426880904,107.99,108.67,107.81,108.6,107805.8843
2012-01-13 10:00:00,108.6,108.67,108.22,108.62,52220.17153403539,108.6,108.67,108.22,108.62,52220.1715
2012-01-13 10:10:00,108.64,108.64,107.95,108.11,51785.90815329498,108.64,108.64,107.95,108.11,51785.9082
2012-01-13 10:20:00,108.11,108.11,107.16,107.54,70784.93106068831,108.11,108.11,107.16,107.54,70784.9311
2012-01-13 10:30:00,107.54,107.55,107.14,107.24,39843.66518293345,107.54,107.55,107.14,107.24,39843.6652
2012-01-13 10:40:00,107.19,107.72,107.16,107.68,22798.827488872,107.19,107.72,107.16,107.68,22798.8275
2012-01-13 10:50:00,107.67,107.98,107.48,107.68,51460.21061773966,107.67,107.98,107.48,107.68,51460.2106
2012-01-13 11:00:00,107.62,107.68,107.09,107.09,42992.07469330149,107.62,107.68,107.09,107.09,42992.0747
2012-01-13 11:10:00,107.1,107.22,107.06,107.17,32461.187710346327,107.1,107.22,107.06,107.17,32461.1877
2012-01-13 11:20:00,107.16,107.19,106.88,106.91,57105.63456736511,107.16,107.19,106.88,106.91,57105.6346
2012-01-13 11:30:00,106.9,107.12,106.85,106.89,30072.73911627402,106.9,107.12,106.85,106.89,30072.7391
2012-01-13 11:40:00,106.88,107.08,106.88,107.03,15850.613397025296,106.88,107.08,106.88,107.03,15850.6134
2012-01-13 11:50:00,107.04,107.22,106.83,106.83,33546.84616219738,107.04,107.22,106.83,106.83,33546.8462
2012-01-13 12:00:00,106.86,107.08,106.65,107.05,45814.78666811421,106.86,107.08,106.65,107.05,45814.7867
2012-01-13 12:10:00,107.08,107.11,106.86,106.86,31701.22679405059,107.08,107.11,106.86,106.86,31701.2268
2012-01-13 12:20:00,106.86,106.86,106.52,106.55,28878.51481923787,106.86,106.86,106.52,106.55,28878.5148
2012-01-13 12:30:00,106.55,106.76,106.53,106.72,11399.413744436,106.55,106.76,106.53,106.72,11399.4137
2012-01-13 12:40:00,106.72,106.72,106.39,106.48,34523.938768863314,106.72,106.72,106.39,106.48,34523.9388
2012-01-13 12:50:00,106.48,106.62,106.36,106.36,35283.89968515905,106.48,106.62,106.36,106.36,35283.8997
2012-01-13 13:00:00,106.36,106.41,106.26,106.31,14547.82325480404,106.36,106.41,106.26,106.31,14547.8233
2012-01-13 13:10:00,106.37,106.41,106.3,106.37,27467.158831831508,106.37,106.41,106.3,106.37,27467.1588
2012-01-13 13:20:00,106.38,106.45,106.34,106.34,28878.51481923787,106.38,106.45,106.34,106.34,28878.5148
2012-01-13 13:30:00,106.37,106.42,106.3,106.37,11833.67712517642,106.37,106.42,106.3,106.37,11833.6771
2012-01-13 13:40:00,106.37,106.43,106.29,106.4,23993.05178590816,106.37,106.43,106.29,106.4,23993.0518
2012-01-13 13:50:00,106.41,106.87,106.35,106.76,21278.90565628053,106.41,106.87,106.35,106.76,21278.9057
2012-01-13 14:00:00,106.79,106.91,106.69,106.85,16719.140158506136,106.79,106.91,106.69,106.85,16719.1402
2012-01-13 14:10:00,106.84,106.94,106.83,106.92,14439.257409618936,106.84,106.94,106.83,106.92,14439.2574
2012-01-13 14:20:00,106.89,106.97,106.83,106.83,20953.20812072522,106.89,106.97,106.83,106.83,20953.2081
2012-01-13 14:30:00,106.88,106.96,106.75,106.8,14004.994028878516,106.88,106.96,106.75,106.8,14004.994
2012-01-13 14:40:00,106.81,106.81,106.7,106.73,23015.95917924221,106.81,106.81,106.7,106.73,23015.9592
2012-01-13 14:50:00,106.73,106.98,106.61,106.84,26164.368689610248,106.73,106.98,106.61,106.84,26164.3687
2012-01-13 15:00:00,106.86,106.97,106.75,106.87,65573.77049180328,106.86,106.97,106.75,106.87,65573.7705
2012-01-13 15:10:00,106.92,106.98,106.85,106.9,17913.364455542287,106.92,106.98,106.85,106.9,17913.3645
2012-01-13 15:20:00,106.9,106.9,106.7,106.86,28661.38312886766,106.9,106.9,106.7,106.86,28661.3831
2012-01-13 15:30:00,106.86,106.96,106.8,106.87,29747.041580718706,106.86,106.96,106.8,106.87,29747.0416
2012-01-13 15:40:00,106.88,107.06,106.87,106.93,42666.377157746174,106.88,107.06,106.87,106.93,42666.3772
2012-01-13 15:50:00,106.92,106.92,106.71,106.9,40820.7577895994,106.92,106.92,106.71,106.9,40820.7578
2012-01-17 09:30:00,108.38,108.5,107.41,108.42,79144.50113994138,108.38,108.5,107.41,108.42,79144.5011
2012-01-17 09:40:00,108.28,108.34,107.77,107.84,37346.65074367605,108.28,108.34,107.77,107.84,37346.6507
2012-01-17 09:50:00,107.85,108.06,107.83,107.9,28552.817283682554,107.85,108.06,107.83,107.9,28552.8173
2012-01-17 10:00:00,107.92,108.12,107.84,107.99,51134.51308218435,107.92,108.12,107.84,107.99,51134.5131
2012-01-17 10:10:00,108.0,108.05,107.79,107.81,54174.35674736728,108.0,108.05,107.79,107.81,54174.3567
2012-01-17 10:20:00,107.79,107.86,107.69,107.86,34958.202149603734,107.79,107.86,107.69,107.86,34958.2021
2012-01-17 10:30:00,107.82,107.82,107.7,107.73,35609.597220714364,107.82,107.82,107.7,107.73,35609.5972
2012-01-17 10:40:00,107.74,107.82,107.36,107.73,33004.01693627185,107.74,107.82,107.36,107.73,33004.0169
2012-01-17 10:50:00,107.72,107.8,107.51,107.54,33329.71447182717,107.72,107.8,107.51,107.54,33329.7145
2012-01-17 11:00:00,107.55,107.69,107.52,107.65,32461.187710346327,107.55,107.69,107.52,107.65,32461.1877
2012-01-17 11:10:00,107.63,107.68,107.54,107.57,17261.969384431657,107.63,107.68,107.54,107.57,17261.9694
2012-01-17 11:20:00,107.55,107.68,107.54,107.62,20518.944739984803,107.55,107.68,107.54,107.62,20518.9447
2012-01-17 11:30:00,107.62,107.66,107.53,107.56,15199.218325914668,107.62,107.66,107.53,107.56,15199.2183
2012-01-17 11:40:00,107.55,107.63,107.46,107.6,14656.389099989145,107.55,107.63,107.46,107.6,14656.3891
2012-01-17 11:50:00,107.6,107.62,107.49,107.5,14222.125719248725,107.6,107.62,107.49,107.5,14222.1257
2012-01-17 12:00:00,107.5,107.62,107.48,107.56,21170.33981109543,107.5,107.62,107.48,107.56,21170.3398
2012-01-17 12:10:00,107.55,107.7,107.47,107.68,29747.041580718706,107.55,107.7,107.47,107.68,29747.0416
2012-01-17 12:20:00,107.67,107.68,107.47,107.48,32569.75355553143,107.67,107.68,107.47,107.48,32569.7536
2012-01-17 12:30:00,107.49,107.54,107.46,107.51,18456.19368146781,107.49,107.54,107.46,107.51,18456.1937
2012-01-17 12:40:00,107.47,107.61,107.47,107.53,11290.847899250895,107.47,107.61,107.47,107.53,11290.8479
2012-01-17 12:50:00,107.53,107.57,107.5,107.56,17479.101074801867,107.53,107.57,107.5,107.56,17479.1011
2012-01-17 13:00:00,107.56,107.58,107.47,107.57,19758.98382368907,107.56,107.58,107.47,107.57,19758.9838
2012-01-17 13:10:00,107.58,107.6,107.54,107.55,13136.467267397677,107.58,107.6,107.54,107.55,13136.4673
2012-01-17 13:20:00,107.55,107.58,107.49,107.58,16719.140158506136,107.55,107.58,107.49,107.58,16719.1402
2012-01-17 13:30:00,107.57,107.58,107.5,107.56,19324.72044294865,107.57,107.58,107.5,107.56,19324.7204
2012-01-17 13:40:00,107.56,107.57,107.52,107.56,13245.033112582782,107.56,107.57,107.52,107.56,13245.0331
2012-01-17 13:50:00,107.57,107.58,107.49,107.52,22147.43241776137,107.57,107.58,107.49,107.52,22147.4324
2012-01-17 14:00:00,107.52,107.56,107.46,107.54,17804.798610357182,107.52,107.56,107.46,107.54,17804.7986
2012-01-17 14:10:00,107.54,107.57,107.49,107.55,24318.749321463467,107.54,107.57,107.49,107.55,24318.7493
2012-01-17 14:20:00,107.56,107.58,107.49,107.5,34958.202149603734,107.56,107.58,107.49,107.5,34958.2021
2012-01-17 14:30:00,107.5,107.57,107.36,107.56,27032.895451091088,107.5,107.57,107.36,107.56,27032.8955
2012-01-17 14:40:00,107.56,107.68,107.45,107.47,36260.992291824994,107.56,107.68,107.45,107.47,36260.9923
2012-01-17 14:50:00,107.46,107.49,107.15,107.48,37455.21658886115,107.46,107.49,107.15,107.48,37455.2166
2012-01-17 15:00:00,107.49,107.53,107.31,107.34,29204.212354793184,107.49,107.53,107.31,107.34,29204.2124
2012-01-17 15:10:00,107.37,107.37,107.15,107.25,33112.58278145696,107.37,107.37,107.15,107.25,33112.5828
2012-01-17 15:20:00,107.25,107.34,107.24,107.32,28661.38312886766,107.25,107.34,107.24,107.32,28661.3831
2012-01-17 15:30:00,107.34,107.52,107.32,107.46,55694.27857995874,107.34,107.52,107.32,107.46,55694.2786
2012-01-17 15:40:00,107.48,107.56,107.44,107.49,55042.88350884812,107.48,107.56,107.44,107.49,55042.8835
2012-01-17 15:50:00,107.49,107.68,107.46,107.68,194007.1653457822,107.49,107.68,107.46,107.68,194007.1653
2012-01-18 09:30:00,107.64,107.64,107.03,107.29,75344.6965584627,107.64,107.64,107.03,107.29,75344.6966
2012-01-18 09:40:00,107.28,107.4,107.2,107.29,45271.95744218869,107.28,107.4,107.2,107.29,45271.9574
2012-01-18 09:50:00,107.3,107.51,107.23,107.31,80772.98881771795,107.3,107.51,107.23,107.31,80772.9888
2012-01-18 10:00:00,107.32,107.55,107.26,107.3,48528.93279774183,107.32,107.55,107.26,107.3,48528.9328
2012-01-18 10:10:00,107.31,107.37,107.17,107.24,58191.29301921616,107.31,107.37,107.17,107.24,58191.293
2012-01-18 10:20:00,107.21,107.43,107.21,107.34,52654.43491477581,107.21,107.43,107.21,107.34,52654.4349
2012-01-18 10:30:00,107.34,107.55,107.33,107.52,25730.10530886983,107.34,107.55,107.33,107.52,25730.1053
2012-01-18 10:40:00,107.54,107.79,107.52,107.72,23450.22255998263,107.54,107.79,107.52,107.72,23450.2226
2012-01-18 10:50:00,107.72,107.81,107.32,107.37,44946.25990663337,107.72,107.81,107.32,107.37,44946.2599
2012-01-18 11:00:00,107.34,107.51,107.34,107.46,20301.8130496146,107.34,107.51,107.34,107.46,20301.813
2012-01-18 11:10:00,107.49,107.54,107.31,107.43,20844.642275540114,107.49,107.54,107.31,107.43,20844.6423
2012-01-18 11:20:00,107.45,107.53,107.39,107.4,25947.23699924004,107.45,107.53,107.39,107.4,25947.237
2012-01-18 11:30:00,107.38,107.4,107.17,107.24,25730.10530886983,107.38,107.4,107.17,107.24,25730.1053
2012-01-18 11:40:00,107.24,107.38,107.18,107.21,25947.23699924004,107.24,107.38,107.18,107.21,25947.237
2012-01-18 11:50:00,107.23,107.41,107.23,107.37,21713.169037020954,107.23,107.41,107.23,107.37,21713.169
2012-01-18 12:00:00,107.37,107.37,107.24,107.3,16176.31093258061,107.37,107.37,107.24,107.3,16176.3109
2012-01-18 12:10:00,107.32,107.65,107.32,107.61,29529.9098903485,107.32,107.65,107.32,107.61,29529.9099
2012-01-18 12:20:00,107.63,108.09,107.63,107.94,28661.38312886766,107.63,108.09,107.63,107.94,28661.3831
2012-01-18 12:30:00,108.02,108.07,107.68,107.74,54282.92259255239,108.02,108.07,107.68,107.74,54282.9226
2012-01-18 12:40:00,107.74,107.76,107.67,107.69,17696.232765172077,107.74,107.76,107.67,107.69,17696.2328
2012-01-18 12:50:00,107.68,107.83,107.66,107.81,31701.22679405059,107.68,107.83,107.66,107.81,31701.2268
2012-01-18 13:00:00,107.8,107.83,107.75,107.79,36369.5581370101,107.8,107.83,107.75,107.79,36369.5581
2012-01-18 13:10:00,107.78,107.9,107.74,107.89,24970.144392574097,107.78,107.9,107.74,107.89,24970.1444
2012-01-18 13:20:00,107.9,107.95,107.74,107.75,24644.446857018786,107.9,107.95,107.74,107.75,24644.4469
2012-01-18 13:30:00,107.77,107.96,107.75,107.75,26164.368689610248,107.77,107.96,107.75,107.75,26164.3687
2012-01-18 13:40:00,107.76,107.86,107.75,107.8,25295.84192812941,107.76,107.86,107.75,107.8,25295.8419
2012-01-18 13:50:00,107.79,107.85,107.76,107.82,45923.35251329932,107.79,107.85,107.76,107.82,45923.3525
2012-01-18 14:00:00,107.82,107.86,107.81,107.84,33112.58278145696,107.82,107.86,107.81,107.84,33112.5828
2012-01-18 14:10:00,107.84,107.89,107.81,107.89,51677.34230810987,107.84,107.89,107.81,107.89,51677.3423
2012-01-18 14:20:00,107.89,107.93,107.87,107.92,33655.41200738248,107.89,107.93,107.87,107.92,33655.412
2012-01-18 14:30:00,107.93,107.93,107.81,107.88,85441.32016067745,107.93,107.93,107.81,107.88,85441.3202
2012-01-18 14:40:00,107.88,108.07,107.88,107.99,39083.70426663772,107.88,108.07,107.88,107.99,39083.7043
2012-01-18 14:50:00,107.99,108.01,107.9,107.91,33546.84616219738,107.99,108.01,107.9,107.91,33546.8462
2012-01-18 15:00:00,107.91,108.1,107.91,107.99,62968.19020736076,107.91,108.1,107.91,107.99,62968.1902
2012-01-18 15:10:00,107.99,108.17,107.88,107.93,89458.25643252634,107.99,108.17,107.88,107.93,89458.2564
2012-01-18 15:20:00,107.93,108.13,107.89,107.96,60579.74161328846,107.93,108.13,107.89,107.96,60579.7416
2012-01-18 15:30:00,107.96,108.13,107.79,107.84,63728.1511236565,107.96,108.13,107.79,107.84,63728.1511
2012-01-18 15:40:00,107.83,107.87,107.78,107.84,77624.57930734991,107.83,107.87,107.78,107.84,77624.5793
2012-01-18 15:50:00,107.87,107.97,107.77,107.91,167082.83573987623,107.87,107.97,107.77,107.91,167082.8357
2012-01-19 09:30:00,107.61,107.94,107.58,107.92,96406.47052437304,107.61,107.94,107.58,107.92,96406.4705
2012-01-19 09:40:00,107.86,108.19,107.71,107.78,74150.47226142656,107.86,108.19,107.71,107.78,74150.4723
2012-01-19 09:50:00,107.79,108.26,107.75,108.03,110737.16208880689,107.79,108.26,107.75,108.03,110737.1621
2012-01-19 10:00:00,108.04,108.05,107.67,108.0,88372.59798067529,108.04,108.05,107.67,108.0,88372.598
2012-01-19 10:10:00,108.0,108.19,107.81,108.16,63945.28281402671,108.0,108.19,107.81,108.16,63945.2828
2012-01-19 10:20:00,108.14,108.2,107.72,107.78,86201.28107697319,108.14,108.2,107.72,107.78,86201.2811
2012-01-19 10:30:00,107.78,107.8,107.46,107.46,66225.16556291391,107.78,107.8,107.46,107.46,66225.1656
2012-01-19 10:40:00,107.46,107.64,107.44,107.46,82727.17403104983,107.46,107.64,107.44,107.46,82727.174
2012-01-19 10:50:00,107.45,107.48,107.23,107.35,53414.395831071546,107.45,107.48,107.23,107.35,53414.3958
2012-01-19 11:00:00,107.36,107.47,107.3,107.42,64596.67788513734,107.36,107.47,107.3,107.42,64596.6779
2012-01-19 11:10:00,107.39,107.48,107.1,107.12,98034.9582021496,107.39,107.48,107.1,107.12,98034.9582
2012-01-19 11:20:00,107.12,107.46,107.12,107.41,36803.82151775052,107.12,107.46,107.12,107.41,36803.8215
2012-01-19 11:30:00,107.36,107.48,107.33,107.45,53522.96167625665,107.36,107.48,107.33,107.45,53522.9617
2012-01-19 11:40:00,107.44,107.46,107.34,107.37,25838.671154054937,107.44,107.46,107.34,107.37,25838.6712
2012-01-19 11:50:00,107.35,107.36,107.24,107.29,23124.52502442732,107.35,107.36,107.24,107.29,23124.525
2012-01-19 12:00:00,107.27,107.39,107.14,107.21,23558.788405167736,107.27,107.39,107.14,107.21,23558.7884
2012-01-19 12:10:00,107.23,107.41,107.23,107.39,15742.04755184019,107.23,107.41,107.23,107.39,15742.0476
2012-01-19 12:20:00,107.4,107.63,107.38,107.55,32786.88524590164,107.4,107.63,107.38,107.55,32786.8852
2012-01-19 12:30:00,107.54,107.73,107.51,107.64,19758.98382368907,107.54,107.73,107.51,107.64,19758.9838
2012-01-19 12:40:00,107.61,107.69,107.53,107.69,22690.261643686896,107.61,107.69,107.53,107.69,22690.2616
2012-01-19 12:50:00,107.67,107.7,107.6,107.68,42883.508848116384,107.67,107.7,107.6,107.68,42883.5088
2012-01-19 13:00:00,107.68,107.73,107.57,107.7,22907.393334057106,107.68,107.73,107.57,107.7,22907.3933
2012-01-19 13:10:00,107.7,107.7,107.67,107.68,24861.578547388992,107.7,107.7,107.67,107.68,24861.5785
2012-01-19 13:20:00,107.67,107.73,107.65,107.7,14547.82325480404,107.67,107.73,107.65,107.7,14547.8233
2012-01-19 13:30:00,107.68,107.7,107.62,107.67,16610.57431332103,107.68,107.7,107.62,107.67,16610.5743
2012-01-19 13:40:00,107.68,107.7,107.62,107.65,12919.335577027468,107.68,107.7,107.62,107.65,12919.3356
2012-01-19 13:50:00,107.64,107.7,107.58,107.58,12810.769731842363,107.64,107.7,107.58,107.58,12810.7697
2012-01-19 14:00:00,107.59,107.71,107.59,107.68,30181.304961459125,107.59,107.71,107.59,107.68,30181.305
2012-01-19 14:10:00,107.69,107.79,107.69,107.79,36260.992291824994,107.69,107.79,107.69,107.79,36260.9923
2012-01-19 14:20:00,107.78,107.8,107.64,107.74,25404.40777331452,107.78,107.8,107.64,107.74,25404.4078
2012-01-19 14:30:00,107.72,107.73,107.58,107.7,15199.218325914668,107.72,107.73,107.58,107.7,15199.2183
2012-01-19 14:40:00,107.7,107.76,107.57,107.63,19976.11551405928,107.7,107.76,107.57,107.63,19976.1155
2012-01-19 14:50:00,107.6,107.71,107.57,107.64,24101.61763109326,107.6,107.71,107.57,107.64,24101.6176
2012-01-19 15:00:00,107.64,107.75,107.62,107.68,37563.782434046254,107.64,107.75,107.62,107.68,37563.7824
2012-01-19 15:10:00,107.68,107.72,107.64,107.67,30615.568342199545,107.68,107.72,107.64,107.67,30615.5683
2012-01-19 15:20:00,107.67,107.68,107.58,107.58,39952.23102811856,107.67,107.68,107.58,107.58,39952.231
2012-01-19 15:30:00,107.59,107.71,107.54,107.58,53197.264140701336,107.59,107.71,107.54,107.58,53197.2641
2012-01-19 15:40:00,107.58,107.62,107.49,107.61,52003.03984366518,107.58,107.62,107.49,107.61,52003.0398
2012-01-19 15:50:00,107.58,107.63,107.46,107.62,63293.88774291608,107.58,107.63,107.46,107.62,63293.8877
2012-01-20 09:30:00,107.77,109.03,107.64,108.69,514276.4086418413,107.77,109.03,107.64,108.69,514276.4086
2012-01-20 09:40:00,108.75,109.45,108.51,108.75,280317.0122679405,108.75,109.45,108.51,108.75,280317.0123
2012-01-20 09:50:00,108.75,108.88,108.65,108.79,263489.30626424926,108.75,108.88,108.65,108.79,263489.3063
2012-01-20 10:00:00,108.79,109.24,108.26,109.05,195418.52133318852,108.79,109.24,108.26,109.05,195418.5213
2012-01-20 10:10:00,109.03,109.07,108.62,108.88,98794.91911844534,109.03,109.07,108.62,108.88,98794.9191
2012-01-20 10:20:00,108.87,108.98,108.41,108.7,67745.08739550538,108.87,108.98,108.41,108.7,67745.0874
2012-01-20 10:30:00,108.75,108.9,108.63,108.75,79035.93529475627,108.75,108.9,108.63,108.75,79035.9353
2012-01-20 10:40:00,108.75,108.92,108.67,108.89,35718.16306589947,108.75,108.92,108.67,108.89,35718.1631
2012-01-20 10:50:00,108.88,108.97,108.69,108.92,45054.82575181848,108.88,108.97,108.69,108.92,45054.8258
2012-01-20 11:00:00,108.92,108.93,108.65,108.75,49288.89371403757,108.92,108.93,108.65,108.75,49288.8937
2012-01-20 11:10:00,108.75,109.24,108.75,109.19,64813.80957550755,108.75,109.24,108.75,109.19,64813.8096
2012-01-20 11:20:00,109.2,109.72,109.01,109.45,108782.97687547498,109.2,109.72,109.01,109.45,108782.9769
2012-01-20 11:30:00,109.48,110.13,109.35,110.02,81315.81804364348,109.48,110.13,109.35,110.02,81315.818
2012-01-20 11:40:00,109.99,110.0,109.56,109.56,68179.35077624579,109.99,110.0,109.56,109.56,68179.3508
2012-01-20 11:50:00,109.6,109.75,109.42,109.74,68179.35077624579,109.6,109.75,109.42,109.74,68179.3508
2012-01-20 12:00:00,109.71,109.77,109.51,109.55,53957.22505699707,109.71,109.77,109.51,109.55,53957.2251
2012-01-20 12:10:00,109.56,109.68,109.55,109.6,40386.49440885898,109.56,109.68,109.55,109.6,40386.4944
2012-01-20 12:20:00,109.58,109.67,109.49,109.62,29529.9098903485,109.58,109.67,109.49,109.62,29529.9099
2012-01-20 12:30:00,109.61,109.68,109.58,109.59,44403.430680707854,109.61,109.68,109.58,109.59,44403.4307
2012-01-20 12:40:00,109.6,109.62,109.28,109.3,52220.17153403539,109.6,109.62,109.28,109.3,52220.1715
2012-01-20 12:50:00,109.31,109.37,109.2,109.21,24101.61763109326,109.31,109.37,109.2,109.21,24101.6176
2012-01-20 13:00:00,109.2,109.24,109.06,109.08,24427.31516664857,109.2,109.24,109.06,109.08,24427.3152
2012-01-20 13:10:00,109.1,109.1,108.87,108.88,25621.539463684727,109.1,109.1,108.87,108.88,25621.5395
2012-01-20 13:20:00,108.93,109.13,108.86,108.91,33546.84616219738,108.93,109.13,108.86,108.91,33546.8462
2012-01-20 13:30:00,108.93,109.1,108.83,109.02,27575.724677016613,108.93,109.1,108.83,109.02,27575.7247
2012-01-20 13:40:00,109.02,109.1,108.97,109.04,25404.40777331452,109.02,109.1,108.97,109.04,25404.4078
2012-01-20 13:50:00,109.06,109.18,109.06,109.1,46683.31342959505,109.06,109.18,109.06,109.1,46683.3134
2012-01-20 14:00:00,109.1,109.19,109.01,109.13,75344.6965584627,109.1,109.19,109.01,109.13,75344.6966
2012-01-20 14:10:00,109.13,109.14,109.0,109.02,49614.59124959288,109.13,109.14,109.0,109.02,49614.5912
2012-01-20 14:20:00,109.01,109.13,108.92,109.03,43317.7722288568,109.01,109.13,108.92,109.03,43317.7722
2012-01-20 14:30:00,109.06,109.13,108.98,109.06,48203.23526218652,109.06,109.13,108.98,109.06,48203.2353
2012-01-20 14:40:00,109.06,109.09,108.81,108.86,25187.276082944307,109.06,109.09,108.81,108.86,25187.2761
2012-01-20 14:50:00,108.86,108.94,108.79,108.9,33004.01693627185,108.86,108.94,108.79,108.9,33004.0169
2012-01-20 15:00:00,108.93,108.93,108.81,108.86,33004.01693627185,108.93,108.93,108.81,108.86,33004.0169
2012-01-20 15:10:00,108.87,108.97,108.83,108.86,38106.61165997177,108.87,108.97,108.83,108.86,38106.6117
2012-01-20 15:20:00,108.86,109.06,108.64,108.89,215503.20269243297,108.86,109.06,108.64,108.89,215503.2027
2012-01-20 15:30:00,108.87,108.9,108.59,108.73,152643.5783302573,108.87,108.9,108.59,108.73,152643.5783
2012-01-20 15:40:00,108.74,108.92,108.65,108.88,100749.10433177724,108.74,108.92,108.65,108.88,100749.1043
2012-01-20 15:50:00,108.89,108.93,108.71,108.82,207469.33014873523,108.89,108.93,108.71,108.82,207469.3301
2012-01-23 09:30:00,108.79,108.91,108.51,108.79,81424.38388882858,108.79,108.91,108.51,108.79,81424.3839
2012-01-23 09:40:00,108.81,108.92,108.47,108.51,67745.08739550538,108.81,108.92,108.47,108.51,67745.0874
2012-01-23 09:50:00,108.51,108.6,108.28,108.31,61448.2683747693,108.51,108.6,108.28,108.31,61448.2684
2012-01-23 10:00:00,108.33,108.62,108.3,108.42,66008.0338725437,108.33,108.62,108.3,108.42,66008.0339
2012-01-23 10:10:00,108.44,108.73,108.44,108.65,58408.42470958637,108.44,108.73,108.44,108.65,58408.4247
2012-01-23 10:20:00,108.64,108.73,108.57,108.59,34958.202149603734,108.64,108.73,108.57,108.59,34958.2021
2012-01-23 10:30:00,108.59,108.64,108.53,108.6,35066.76799478884,108.59,108.64,108.53,108.6,35066.768
2012-01-23 10:40:00,108.6,108.61,107.86,108.24,57648.46379329063,108.6,108.61,107.86,108.24,57648.4638
2012-01-23 10:50:00,108.25,108.33,108.24,108.29,34198.241233308,108.25,108.33,108.24,108.29,34198.2412
2012-01-23 11:00:00,108.3,108.36,108.09,108.09,27141.4612962762,108.3,108.36,108.09,108.09,27141.4613
2012-01-23 11:10:00,108.06,108.26,108.02,108.14,33112.58278145696,108.06,108.26,108.02,108.14,33112.5828
2012-01-23 11:20:00,108.14,108.29,108.12,108.24,22147.43241776137,108.14,108.29,108.12,108.24,22147.4324
2012-01-23 11:30:00,108.23,108.23,107.89,107.91,22690.261643686896,108.23,108.23,107.89,107.91,22690.2616
2012-01-23 11:40:00,107.92,107.93,107.42,107.67,46249.05004885463,107.92,107.93,107.42,107.67,46249.05
2012-01-23 11:50:00,107.66,107.67,107.41,107.46,24753.012702203887,107.66,107.67,107.41,107.46,24753.0127
2012-01-23 12:00:00,107.46,107.49,106.68,106.85,67745.08739550538,107.46,107.49,106.68,106.85,67745.0874
2012-01-23 12:10:00,106.85,106.85,106.73,106.82,29204.212354793184,106.85,106.85,106.73,106.82,29204.2124
2012-01-23 12:20:00,106.83,107.05,106.75,107.0,26924.329605905983,106.83,107.05,106.75,107.0,26924.3296
2012-01-23 12:30:00,107.0,107.11,106.92,107.08,21061.773965910324,107.0,107.11,106.92,107.08,21061.774
2012-01-23 12:40:00,107.1,107.31,107.1,107.28,17587.666919986972,107.1,107.31,107.1,107.28,17587.6669
2012-01-23 12:50:00,107.3,107.33,107.11,107.31,22147.43241776137,107.3,107.33,107.11,107.31,22147.4324
2012-01-23 13:00:00,107.28,107.35,107.21,107.22,22473.12995331669,107.28,107.35,107.21,107.22,22473.13
2012-01-23 13:10:00,107.23,107.49,107.23,107.23,17913.364455542287,107.23,107.49,107.23,107.23,17913.3645
2012-01-23 13:20:00,107.25,107.46,107.19,107.46,18781.891217023127,107.25,107.46,107.19,107.46,18781.8912
2012-01-23 13:30:00,107.48,107.59,107.43,107.52,30832.700032569755,107.48,107.59,107.43,107.52,30832.7
2012-01-23 13:40:00,107.53,107.64,107.48,107.56,23341.65671479753,107.53,107.64,107.48,107.56,23341.6567
2012-01-23 13:50:00,107.56,107.78,107.49,107.7,30289.87080664423,107.56,107.78,107.49,107.7,30289.8708
2012-01-23 14:00:00,107.7,107.7,107.49,107.49,19758.98382368907,107.7,107.7,107.49,107.49,19758.9838
2012-01-23 14:10:00,107.5,107.5,107.21,107.23,27032.895451091088,107.5,107.5,107.21,107.23,27032.8955
2012-01-23 14:20:00,107.23,107.34,107.23,107.23,40277.92856367387,107.23,107.34,107.23,107.23,40277.9286
2012-01-23 14:30:00,107.24,107.31,107.11,107.23,22581.69579850179,107.24,107.31,107.11,107.23,22581.6958
2012-01-23 14:40:00,107.23,107.24,107.04,107.11,20410.37889479969,107.23,107.24,107.04,107.11,20410.3789
2012-01-23 14:50:00,107.11,107.34,107.07,107.3,41472.15286071002,107.11,107.34,107.07,107.3,41472.1529
2012-01-23 15:00:00,107.28,107.3,107.11,107.19,39843.66518293345,107.28,107.3,107.11,107.19,39843.6652
2012-01-23 15:10:00,107.2,107.24,106.99,107.0,30507.00249701444,107.2,107.24,106.99,107.0,30507.0025
2012-01-23 15:20:00,107.01,107.12,106.99,107.05,50700.24970144393,107.01,107.12,106.99,107.05,50700.2497
2012-01-23 15:30:00,107.06,107.11,107.0,107.0,45489.0891325589,107.06,107.11,107.0,107.0,45489.0891
2012-01-23 15:40:00,107.02,107.36,107.01,107.21,89783.95396808164,107.02,107.36,107.01,107.21,89783.954
2012-01-23 15:50:00,107.22,107.31,107.14,107.14,98577.78742807511,107.22,107.31,107.14,107.14,98577.7874
2012-01-24 09:30:00,106.82,107.55,106.82,107.21,54717.185973292806,106.82,107.55,106.82,107.21,54717.186
2012-01-24 09:40:00,107.18,107.41,107.04,107.29,84464.22755401151,107.18,107.41,107.04,107.29,84464.2276
2012-01-24 09:50:00,107.28,107.31,107.01,107.2,35826.728911084574,107.28,107.31,107.01,107.2,35826.7289
2012-01-24 10:00:00,107.21,107.3,106.88,107.11,87829.76875474976,107.21,107.3,106.88,107.11,87829.7688
2012-01-24 10:10:00,107.11,107.34,107.11,107.24,31484.09510368038,107.11,107.34,107.11,107.24,31484.0951
2012-01-24 10:20:00,107.22,107.34,107.13,107.21,83270.00325697535,107.22,107.34,107.13,107.21,83270.0033
2012-01-24 10:30:00,107.23,107.4,107.21,107.36,58082.72717403105,107.23,107.4,107.21,107.36,58082.7272
2012-01-24 10:40:00,107.37,107.52,107.3,107.38,35718.16306589947,107.37,107.52,107.3,107.38,35718.1631
2012-01-24 10:50:00,107.39,107.43,107.14,107.34,53197.264140701336,107.39,107.43,107.14,107.34,53197.2641
2012-01-24 11:00:00,107.36,107.37,107.26,107.31,33221.14862664206,107.36,107.37,107.26,107.31,33221.1486
2012-01-24 11:10:00,107.31,107.36,107.28,107.29,38432.30919552709,107.31,107.36,107.28,107.29,38432.3092
2012-01-24 11:20:00,107.3,107.38,107.25,107.29,58951.25393551189,107.3,107.38,107.25,107.29,58951.2539
2012-01-24 11:30:00,107.28,107.5,107.25,107.47,51568.77646292477,107.28,107.5,107.25,107.47,51568.7765
2012-01-24 11:40:00,107.49,107.57,107.39,107.44,65139.50711106286,107.49,107.57,107.39,107.44,65139.5071
2012-01-24 11:50:00,107.45,107.7,107.44,107.7,35283.89968515905,107.45,107.7,107.44,107.7,35283.8997
2012-01-24 12:00:00,107.7,107.8,107.7,107.75,41146.45532515471,107.7,107.8,107.7,107.75,41146.4553
2012-01-24 12:10:00,107.77,107.97,107.71,107.77,70893.49690587341,107.77,107.97,107.71,107.77,70893.4969
2012-01-24 12:20:00,107.77,107.77,107.7,107.77,15524.915861469985,107.77,107.77,107.7,107.77,15524.9159
2012-01-24 12:30:00,107.77,107.93,107.75,107.75,35283.89968515905,107.77,107.93,107.75,107.75,35283.8997
2012-01-24 12:40:00,107.77,107.8,107.7,107.75,17153.403539246552,107.77,107.8,107.7,107.75,17153.4035
2012-01-24 12:50:00,107.77,107.8,107.71,107.77,23124.52502442732,107.77,107.8,107.71,107.77,23124.525
2012-01-24 13:00:00,107.77,107.78,107.66,107.7,53522.96167625665,107.77,107.78,107.66,107.7,53522.9617
2012-01-24 13:10:00,107.68,107.77,107.64,107.77,24970.144392574097,107.68,107.77,107.64,107.77,24970.1444
2012-01-24 13:20:00,107.76,107.79,107.7,107.75,33329.71447182717,107.76,107.79,107.7,107.75,33329.7145
2012-01-24 13:30:00,107.75,107.79,107.69,107.72,26055.802844425143,107.75,107.79,107.69,107.72,26055.8028
2012-01-24 13:40:00,107.72,107.82,107.7,107.81,23558.788405167736,107.72,107.82,107.7,107.81,23558.7884
2012-01-24 13:50:00,107.81,107.84,107.73,107.77,57757.02963847574,107.81,107.84,107.73,107.77,57757.0296
2012-01-24 14:00:00,107.78,107.89,107.75,107.8,69156.44338291173,107.78,107.89,107.75,107.8,69156.4434
2012-01-24 14:10:00,107.81,107.81,107.74,107.79,42774.94300293128,107.81,107.81,107.74,107.79,42774.943
2012-01-24 14:20:00,107.79,107.88,107.75,107.85,49614.59124959288,107.79,107.88,107.75,107.85,49614.5912
2012-01-24 14:30:00,107.85,107.86,107.76,107.81,44946.25990663337,107.85,107.86,107.76,107.81,44946.2599
2012-01-24 14:40:00,107.81,107.88,107.81,107.84,35066.76799478884,107.81,107.88,107.81,107.84,35066.768
2012-01-24 14:50:00,107.83,107.93,107.83,107.93,42557.81131256107,107.83,107.93,107.83,107.93,42557.8113
2012-01-24 15:00:00,107.91,107.97,107.87,107.9,36369.5581370101,107.91,107.97,107.87,107.9,36369.5581
2012-01-24 15:10:00,107.89,108.02,107.86,107.97,30289.87080664423,107.89,108.02,107.86,107.97,30289.8708
2012-01-24 15:20:00,107.96,108.0,107.76,107.77,43643.46976441212,107.96,108.0,107.76,107.77,43643.4698
2012-01-24 15:30:00,107.77,107.83,107.66,107.69,63185.32189773097,107.77,107.83,107.66,107.69,63185.3219
2012-01-24 15:40:00,107.7,107.85,107.69,107.81,37889.47996960156,107.7,107.85,107.69,107.81,37889.48
2012-01-24 15:50:00,107.81,107.85,107.74,107.8,60579.74161328846,107.81,107.85,107.74,107.8,60579.7416
2012-01-25 09:30:00,107.39,107.92,107.32,107.58,57105.63456736511,107.39,107.92,107.32,107.58,57105.6346
2012-01-25 09:40:00,107.58,107.9,107.24,107.68,88155.46629030508,107.58,107.9,107.24,107.68,88155.4663
2012-01-25 09:50:00,107.7,107.9,107.7,107.71,16936.271848876346,107.7,107.9,107.7,107.71,16936.2718
2012-01-25 10:00:00,107.71,107.81,107.58,107.72,22798.827488872,107.71,107.81,107.58,107.72,22798.8275
2012-01-25 10:10:00,107.7,107.84,107.54,107.68,20301.8130496146,107.7,107.84,107.54,107.68,20301.813
2012-01-25 10:20:00,107.71,107.79,107.58,107.69,30398.43665182933,107.71,107.79,107.58,107.69,30398.4367
2012-01-25 10:30:00,107.69,107.78,107.5,107.5,30507.00249701444,107.69,107.78,107.5,107.5,30507.0025
2012-01-25 10:40:00,107.51,107.56,107.33,107.54,19107.58875257844,107.51,107.56,107.33,107.54,19107.5888
2012-01-25 10:50:00,107.52,107.91,107.51,107.91,24101.61763109326,107.52,107.91,107.51,107.91,24101.6176
2012-01-25 11:00:00,107.92,107.93,107.67,107.74,30832.700032569755,107.92,107.93,107.67,107.74,30832.7
2012-01-25 11:10:00,107.77,107.78,107.7,107.73,20193.24720442949,107.77,107.78,107.7,107.73,20193.2472
2012-01-25 11:20:00,107.75,107.79,107.63,107.66,33872.54369775269,107.75,107.79,107.63,107.66,33872.5437
2012-01-25 11:30:00,107.68,107.79,107.63,107.77,15850.613397025296,107.68,107.79,107.63,107.77,15850.6134
2012-01-25 11:40:00,107.77,107.8,107.63,107.66,15090.652480729565,107.77,107.8,107.63,107.66,15090.6525
2012-01-25 11:50:00,107.67,107.79,107.56,107.79,30072.73911627402,107.67,107.79,107.56,107.79,30072.7391
2012-01-25 12:00:00,107.77,107.82,107.6,107.61,37020.95320812073,107.77,107.82,107.6,107.61,37020.9532
2012-01-25 12:10:00,107.61,107.75,107.53,107.58,22147.43241776137,107.61,107.75,107.53,107.58,22147.4324
2012-01-25 12:20:00,107.58,107.81,107.53,107.64,28661.38312886766,107.58,107.81,107.53,107.64,28661.3831
2012-01-25 12:30:00,107.65,107.93,107.58,107.92,43317.7722288568,107.65,107.93,107.58,107.92,43317.7722
2012-01-25 12:40:00,107.91,108.0,107.86,107.97,29529.9098903485,107.91,108.0,107.86,107.97,29529.9099
2012-01-25 12:50:00,107.96,108.07,107.81,107.85,91086.7441103029,107.96,108.07,107.81,107.85,91086.7441
2012-01-25 13:00:00,107.85,108.05,107.84,107.98,48746.06448811204,107.85,108.05,107.84,107.98,48746.0645
2012-01-25 13:10:00,108.0,108.04,107.94,108.02,62099.66344587993,108.0,108.04,107.94,108.02,62099.6634
2012-01-25 13:20:00,108.03,108.04,107.96,107.97,37129.51905330584,108.03,108.04,107.96,107.97,37129.5191
2012-01-25 13:30:00,107.98,108.38,107.97,108.32,54608.6201281077,107.98,108.38,107.97,108.32,54608.6201
2012-01-25 13:40:00,108.4,108.79,108.38,108.74,35066.76799478884,108.4,108.79,108.38,108.74,35066.768
2012-01-25 13:50:00,108.75,109.08,108.72,109.08,55694.27857995874,108.75,109.08,108.72,109.08,55694.2786
2012-01-25 14:00:00,109.08,109.08,108.66,108.75,39192.27011182282,109.08,109.08,108.66,108.75,39192.2701
2012-01-25 14:10:00,108.75,108.75,108.46,108.53,43969.16729996744,108.75,108.75,108.46,108.53,43969.1673
2012-01-25 14:20:00,108.53,108.62,108.26,108.3,29964.173271088915,108.53,108.62,108.26,108.3,29964.1733
2012-01-25 14:30:00,108.3,108.47,108.3,108.44,53957.22505699707,108.3,108.47,108.3,108.44,53957.2251
2012-01-25 14:40:00,108.46,108.72,108.42,108.69,36803.82151775052,108.46,108.72,108.42,108.69,36803.8215
2012-01-25 14:50:00,108.69,108.86,108.63,108.65,52003.03984366518,108.69,108.86,108.63,108.65,52003.0398
2012-01-25 15:00:00,108.66,108.89,108.6,108.83,51025.94723699924,108.66,108.89,108.6,108.83,51025.9472
2012-01-25 15:10:00,108.85,108.91,108.8,108.88,47226.142655520576,108.85,108.91,108.8,108.88,47226.1427
2012-01-25 15:20:00,108.89,109.01,108.86,108.96,97383.56313103896,108.89,109.01,108.86,108.96,97383.5631
2012-01-25 15:30:00,108.96,108.99,108.63,108.63,150146.5638909999,108.96,108.99,108.63,108.63,150146.5639
2012-01-25 15:40:00,108.63,109.21,108.61,109.19,108457.27933991968,108.63,109.21,108.61,109.19,108457.2793
2012-01-25 15:50:00,109.21,109.25,108.98,109.01,143524.0473347085,109.21,109.25,108.98,109.01,143524.0473
2012-01-26 09:30:00,109.53,109.59,108.63,108.63,52111.605688850286,109.53,109.59,108.63,108.63,52111.6057
2012-01-26 09:40:00,108.63,108.83,108.52,108.66,108131.58180436437,108.63,108.83,108.52,108.66,108131.5818
2012-01-26 09:50:00,108.67,108.91,108.65,108.81,77190.31592660949,108.67,108.91,108.65,108.81,77190.3159
2012-01-26 10:00:00,108.81,108.83,108.53,108.67,82835.73987623493,108.81,108.83,108.53,108.67,82835.7399
2012-01-26 10:10:00,108.67,108.76,108.55,108.58,87286.93952882424,108.67,108.76,108.55,108.58,87286.9395
2012-01-26 10:20:00,108.55,108.63,108.26,108.29,31592.660948865487,108.55,108.63,108.26,108.29,31592.6609
2012-01-26 10:30:00,108.27,108.34,107.98,108.22,35935.29475626968,108.27,108.34,107.98,108.22,35935.2948
2012-01-26 10:40:00,108.22,108.39,108.16,108.33,26924.329605905983,108.22,108.39,108.16,108.33,26924.3296
2012-01-26 10:50:00,108.31,108.63,108.29,108.48,76213.22331994354,108.31,108.63,108.29,108.48,76213.2233
2012-01-26 11:00:00,108.51,108.63,108.51,108.62,22255.99826294648,108.51,108.63,108.51,108.62,22255.9983
2012-01-26 11:10:00,108.63,108.69,108.5,108.51,34632.50461404842,108.63,108.69,108.5,108.51,34632.5046
2012-01-26 11:20:00,108.53,108.63,108.49,108.57,24644.446857018786,108.53,108.63,108.49,108.57,24644.4469
2012-01-26 11:30:00,108.56,108.69,108.51,108.63,23233.09086961242,108.56,108.69,108.51,108.63,23233.0909
2012-01-26 11:40:00,108.63,108.65,108.54,108.65,19976.11551405928,108.63,108.65,108.54,108.65,19976.1155
2012-01-26 11:50:00,108.63,108.63,108.56,108.57,24970.144392574097,108.63,108.63,108.56,108.57,24970.1444
2012-01-26 12:00:00,108.56,108.66,108.54,108.59,26164.368689610248,108.56,108.66,108.54,108.59,26164.3687
2012-01-26 12:10:00,108.6,108.69,108.49,108.68,27032.895451091088,108.6,108.69,108.49,108.68,27032.8955
2012-01-26 12:20:00,108.67,108.68,108.56,108.63,18673.325371838026,108.67,108.68,108.56,108.63,18673.3254
2012-01-26 12:30:00,108.63,108.66,108.57,108.66,18999.022907393333,108.63,108.66,108.57,108.66,18999.0229
2012-01-26 12:40:00,108.63,108.7,108.59,108.7,18673.325371838026,108.63,108.7,108.59,108.7,18673.3254
2012-01-26 12:50:00,108.72,108.82,108.72,108.76,17261.969384431657,108.72,108.82,108.72,108.76,17261.9694
2012-01-26 13:00:00,108.75,108.86,108.7,108.86,33438.28031701227,108.75,108.86,108.7,108.86,33438.2803
2012-01-26 13:10:00,108.85,108.86,108.73,108.77,23341.65671479753,108.85,108.86,108.73,108.77,23341.6567
2012-01-26 13:20:00,108.77,108.82,108.67,108.67,19216.154597763543,108.77,108.82,108.67,108.67,19216.1546
2012-01-26 13:30:00,108.68,108.74,108.58,108.61,23884.48594072305,108.68,108.74,108.58,108.61,23884.4859
2012-01-26 13:40:00,108.61,108.75,108.54,108.73,28552.817283682554,108.61,108.75,108.54,108.73,28552.8173
2012-01-26 13:50:00,108.73,108.77,108.63,108.64,28335.685593312344,108.73,108.77,108.63,108.64,28335.6856
2012-01-26 14:00:00,108.63,108.66,108.55,108.59,27575.724677016613,108.63,108.66,108.55,108.59,27575.7247
2012-01-26 14:10:00,108.59,108.59,108.26,108.34,33112.58278145696,108.59,108.59,108.26,108.34,33112.5828
2012-01-26 14:20:00,108.34,108.46,108.31,108.45,20627.510585169905,108.34,108.46,108.31,108.45,20627.5106
2012-01-26 14:30:00,108.43,108.54,108.41,108.52,28987.08066442297,108.43,108.54,108.41,108.52,28987.0807
2012-01-26 14:40:00,108.53,108.61,108.5,108.56,33221.14862664206,108.53,108.61,108.5,108.56,33221.1486
2012-01-26 14:50:00,108.56,108.65,108.52,108.54,50917.38139181414,108.56,108.65,108.52,108.54,50917.3814
2012-01-26 15:00:00,108.55,108.56,108.39,108.47,56779.93703180979,108.55,108.56,108.39,108.47,56779.937
2012-01-26 15:10:00,108.45,108.49,108.35,108.49,45163.39159700358,108.45,108.49,108.35,108.49,45163.3916
2012-01-26 15:20:00,108.49,108.49,108.19,108.23,98577.78742807511,108.49,108.49,108.19,108.23,98577.7874
2012-01-26 15:30:00,108.23,108.33,108.18,108.32,58625.55639995658,108.23,108.33,108.18,108.32,58625.5564
2012-01-26 15:40:00,108.31,108.55,108.31,108.5,54500.0542829226,108.31,108.55,108.31,108.5,54500.0543
2012-01-26 15:50:00,108.5,108.63,108.4,108.56,103463.25046140484,108.5,108.63,108.4,108.56,103463.2505
2012-01-27 09:30:00,108.98,110.07,108.95,110.03,66008.0338725437,108.98,110.07,108.95,110.03,66008.0339
2012-01-27 09:40:00,110.03,110.03,109.52,109.54,44620.562371078064,110.03,110.03,109.52,109.54,44620.5624
2012-01-27 09:50:00,109.55,109.56,109.11,109.23,104114.64553251548,109.55,109.56,109.11,109.23,104114.6455
2012-01-27 10:00:00,109.22,109.27,108.86,109.21,56779.93703180979,109.22,109.27,108.86,109.21,56779.937
2012-01-27 10:10:00,109.21,109.27,109.11,109.15,33981.1095429378,109.21,109.27,109.11,109.15,33981.1095
2012-01-27 10:20:00,109.16,109.24,109.03,109.15,19867.549668874173,109.16,109.24,109.03,109.15,19867.5497
2012-01-27 10:30:00,109.15,109.39,109.1,109.36,104223.21137770056,109.15,109.39,109.1,109.36,104223.2114
2012-01-27 10:40:00,109.39,109.7,109.37,109.6,46466.18173922484,109.39,109.7,109.37,109.6,46466.1817
2012-01-27 10:50:00,109.6,109.61,109.35,109.36,23558.788405167736,109.6,109.61,109.35,109.36,23558.7884
2012-01-27 11:00:00,109.37,109.37,109.1,109.27,60145.47823254804,109.37,109.37,109.1,109.27,60145.4782
2012-01-27 11:10:00,109.27,109.47,109.23,109.47,24210.18347627836,109.27,109.47,109.23,109.47,24210.1835
2012-01-27 11:20:00,109.48,109.6,109.46,109.5,20518.944739984803,109.48,109.6,109.46,109.5,20518.9447
2012-01-27 11:30:00,109.48,109.52,109.39,109.49,17696.232765172077,109.48,109.52,109.39,109.49,17696.2328
2012-01-27 11:40:00,109.48,109.52,109.34,109.34,20193.24720442949,109.48,109.52,109.34,109.34,20193.2472
2012-01-27 11:50:00,109.33,109.33,109.06,109.11,22798.827488872,109.33,109.33,109.06,109.11,22798.8275
2012-01-27 12:00:00,109.11,109.21,108.9,108.96,41146.45532515471,109.11,109.21,108.9,108.96,41146.4553
2012-01-27 12:10:00,109.0,109.18,108.98,109.18,15416.350016284878,109.0,109.18,108.98,109.18,15416.35
2012-01-27 12:20:00,109.18,109.24,109.14,109.21,12485.072196287048,109.18,109.24,109.14,109.21,12485.0722
2012-01-27 12:30:00,109.2,109.27,109.16,109.25,30507.00249701444,109.2,109.27,109.16,109.25,30507.0025
2012-01-27 12:40:00,109.24,109.31,109.22,109.31,22581.69579850179,109.24,109.31,109.22,109.31,22581.6958
2012-01-27 12:50:00,109.32,109.41,109.22,109.27,27141.4612962762,109.32,109.41,109.22,109.27,27141.4613
2012-01-27 13:00:00,109.27,109.42,109.24,109.41,24753.012702203887,109.27,109.42,109.24,109.41,24753.0127
2012-01-27 13:10:00,109.39,109.6,109.37,109.58,10748.018673325372,109.39,109.6,109.37,109.58,10748.0187
2012-01-27 13:20:00,109.6,109.68,109.54,109.65,13027.901422212572,109.6,109.68,109.54,109.65,13027.9014
2012-01-27 13:30:00,109.64,109.78,109.61,109.75,17913.364455542287,109.64,109.78,109.61,109.75,17913.3645
2012-01-27 13:40:00,109.78,109.9,109.77,109.78,80990.12050808816,109.78,109.9,109.77,109.78,80990.1205
2012-01-27 13:50:00,109.79,109.8,109.46,109.47,31918.3584844208,109.79,109.8,109.46,109.47,31918.3585
2012-01-27 14:00:00,109.48,109.49,109.28,109.29,30072.73911627402,109.48,109.49,109.28,109.29,30072.7391
2012-01-27 14:10:00,109.26,109.31,109.18,109.22,28335.685593312344,109.26,109.31,109.18,109.22,28335.6856
2012-01-27 14:20:00,109.21,109.21,108.98,108.98,32461.187710346327,109.21,109.21,108.98,108.98,32461.1877
2012-01-27 14:30:00,108.98,108.98,108.87,108.95,49723.157094777984,108.98,108.98,108.87,108.95,49723.1571
2012-01-27 14:40:00,108.95,108.99,108.87,108.99,58082.72717403105,108.95,108.99,108.87,108.99,58082.7272
2012-01-27 14:50:00,109.0,109.29,108.99,109.29,29312.77819997829,109.0,109.29,108.99,109.29,29312.7782
2012-01-27 15:00:00,109.32,109.64,109.31,109.57,32569.75355553143,109.32,109.64,109.31,109.57,32569.7536
2012-01-27 15:10:00,109.59,109.7,109.53,109.62,39626.53349256324,109.59,109.7,109.53,109.62,39626.5335
2012-01-27 15:20:00,109.64,109.7,109.56,109.67,30615.568342199545,109.64,109.7,109.56,109.67,30615.5683
2012-01-27 15:30:00,109.66,109.67,109.53,109.62,42992.07469330149,109.66,109.67,109.53,109.62,42992.0747
2012-01-27 15:40:00,109.62,109.7,109.56,109.62,62425.360981435246,109.62,109.7,109.56,109.62,62425.361
2012-01-27 15:50:00,109.62,109.62,109.14,109.21,108782.97687547498,109.62,109.62,109.14,109.21,108782.9769
2012-01-30 09:30:00,107.71,108.01,106.94,107.08,109977.20117251114,107.71,108.01,106.94,107.08,109977.2012
2012-01-30 09:40:00,107.12,107.19,106.37,106.37,93692.32439474542,107.12,107.19,106.37,106.37,93692.3244
2012-01-30 09:50:00,106.32,106.46,106.02,106.09,88372.59798067529,106.32,106.46,106.02,106.09,88372.598
2012-01-30 10:00:00,106.1,106.64,105.97,106.45,104657.474758441,106.1,106.64,105.97,106.45,104657.4748
2012-01-30 10:10:00,106.48,106.48,105.94,105.99,67853.65324069049,106.48,106.48,105.94,105.99,67853.6532
2012-01-30 10:20:00,105.94,106.22,105.94,106.06,56779.93703180979,105.94,106.22,105.94,106.06,56779.937
2012-01-30 10:30:00,106.04,106.41,106.02,106.31,37889.47996960156,106.04,106.41,106.02,106.31,37889.48
2012-01-30 10:40:00,106.29,106.88,106.28,106.77,39843.66518293345,106.29,106.88,106.28,106.77,39843.6652
2012-01-30 10:50:00,106.8,107.15,106.73,107.0,39517.96764737814,106.8,107.15,106.73,107.0,39517.9676
2012-01-30 11:00:00,107.0,107.2,106.83,106.98,37455.21658886115,107.0,107.2,106.83,106.98,37455.2166
2012-01-30 11:10:00,106.96,107.31,106.91,107.29,36478.1239821952,106.96,107.31,106.91,107.29,36478.124
2012-01-30 11:20:00,107.28,107.4,107.12,107.16,30832.700032569755,107.28,107.4,107.12,107.16,30832.7
2012-01-30 11:30:00,107.16,107.53,107.12,107.36,42774.94300293128,107.16,107.53,107.12,107.36,42774.943
2012-01-30 11:40:00,107.38,107.39,107.12,107.16,42666.377157746174,107.38,107.39,107.12,107.16,42666.3772
2012-01-30 11:50:00,107.18,107.24,107.09,107.17,31809.792639235697,107.18,107.24,107.09,107.17,31809.7926
2012-01-30 12:00:00,107.21,107.47,106.71,107.42,144826.83747692977,107.21,107.47,106.71,107.42,144826.8375
2012-01-30 12:10:00,107.42,107.63,107.39,107.54,46031.91835848442,107.42,107.63,107.39,107.54,46031.9184
2012-01-30 12:20:00,107.54,107.7,107.47,107.55,53957.22505699707,107.54,107.7,107.47,107.55,53957.2251
2012-01-30 12:30:00,107.55,107.73,107.52,107.73,74693.30148735209,107.55,107.73,107.52,107.73,74693.3015
2012-01-30 12:40:00,107.72,107.83,107.58,107.58,47551.84019107589,107.72,107.83,107.58,107.58,47551.8402
2012-01-30 12:50:00,107.59,107.59,107.23,107.25,57322.76625773532,107.59,107.59,107.23,107.25,57322.7663
2012-01-30 13:00:00,107.25,107.34,107.25,107.31,34523.938768863314,107.25,107.34,107.25,107.31,34523.9388
2012-01-30 13:10:00,107.3,107.58,107.26,107.55,33546.84616219738,107.3,107.58,107.26,107.55,33546.8462
2012-01-30 13:20:00,107.54,107.75,107.48,107.71,54608.6201281077,107.54,107.75,107.48,107.71,54608.6201
2012-01-30 13:30:00,107.7,107.73,107.47,107.6,94560.85115622626,107.7,107.73,107.47,107.6,94560.8512
2012-01-30 13:40:00,107.61,107.75,107.37,107.69,72956.24796439041,107.61,107.75,107.37,107.69,72956.248
2012-01-30 13:50:00,107.69,107.69,107.4,107.47,50157.4204755184,107.69,107.69,107.4,107.47,50157.4205
2012-01-30 14:00:00,107.47,107.53,107.41,107.48,37563.782434046254,107.47,107.53,107.41,107.48,37563.7824
2012-01-30 14:10:00,107.5,107.61,107.41,107.45,39843.66518293345,107.5,107.61,107.41,107.45,39843.6652
2012-01-30 14:20:00,107.44,107.48,107.25,107.27,37129.51905330584,107.44,107.48,107.25,107.27,37129.5191
2012-01-30 14:30:00,107.25,107.3,107.19,107.3,37238.08489849094,107.25,107.3,107.19,107.3,37238.0849
2012-01-30 14:40:00,107.3,107.3,107.07,107.08,87938.33459993487,107.3,107.3,107.07,107.08,87938.3346
2012-01-30 14:50:00,107.07,107.23,107.04,107.2,49397.45955922267,107.07,107.23,107.04,107.2,49397.4596
2012-01-30 15:00:00,107.22,107.34,107.16,107.31,59819.780696992726,107.22,107.34,107.16,107.31,59819.7807
2012-01-30 15:10:00,107.28,107.58,107.27,107.55,40712.19194441429,107.28,107.58,107.27,107.55,40712.1919
2012-01-30 15:20:00,107.55,107.66,107.38,107.38,73716.20888068614,107.55,107.66,107.38,107.38,73716.2089
2012-01-30 15:30:00,107.38,107.5,107.18,107.32,78601.67191401585,107.38,107.5,107.18,107.32,78601.6719
2012-01-30 15:40:00,107.32,107.44,107.22,107.4,97057.86559548366,107.32,107.44,107.22,107.4,97057.8656
2012-01-30 15:50:00,107.4,107.46,107.14,107.37,115948.3226576919,107.4,107.46,107.14,107.37,115948.3227
2012-01-31 09:30:00,106.85,109.67,106.42,108.87,161654.543480621,106.85,109.67,106.42,108.87,161654.5435
2012-01-31 09:40:00,108.9,108.9,107.34,108.1,110302.89870806644,108.9,108.9,107.34,108.1,110302.8987
2012-01-31 09:50:00,108.03,109.06,108.03,109.01,104006.07968733036,108.03,109.06,108.03,109.01,104006.0797
2012-01-31 10:00:00,108.96,109.51,108.52,109.12,139615.67690804473,108.96,109.51,108.52,109.12,139615.6769
2012-01-31 10:10:00,109.14,109.27,108.55,108.76,99229.18249918576,109.14,109.27,108.55,108.76,99229.1825
2012-01-31 10:20:00,108.72,109.06,108.72,108.93,47443.27434589079,108.72,109.06,108.72,108.93,47443.2743
2012-01-31 10:30:00,108.93,109.58,108.87,109.42,96732.16805992836,108.93,109.58,108.87,109.42,96732.1681
2012-01-31 10:40:00,109.41,109.89,108.78,108.82,127999.13147323852,109.41,109.89,108.78,108.82,127999.1315
2012-01-31 10:50:00,108.78,109.15,108.64,108.7,59928.34654217783,108.78,109.15,108.64,108.7,59928.3465
2012-01-31 11:00:00,108.7,109.39,108.69,109.02,68179.35077624579,108.7,109.39,108.69,109.02,68179.3508
2012-01-31 11:10:00,109.0,109.0,108.39,108.69,50483.11801107372,109.0,109.0,108.39,108.69,50483.118
2012-01-31 11:20:00,108.63,108.98,108.54,108.55,35609.597220714364,108.63,108.98,108.54,108.55,35609.5972
2012-01-31 11:30:00,108.61,108.64,107.91,108.32,156226.25122136576,108.61,108.64,107.91,108.32,156226.2512
2012-01-31 11:40:00,108.32,108.36,108.04,108.08,37563.782434046254,108.32,108.36,108.04,108.08,37563.7824
2012-01-31 11:50:00,108.14,108.28,107.99,108.28,47334.70850070568,108.14,108.28,107.99,108.28,47334.7085
2012-01-31 12:00:00,108.28,108.38,108.09,108.23,56454.23949625448,108.28,108.38,108.09,108.23,56454.2395
2012-01-31 12:10:00,108.22,108.27,108.14,108.23,26924.329605905983,108.22,108.27,108.14,108.23,26924.3296
2012-01-31 12:20:00,108.23,108.42,108.2,108.4,30507.00249701444,108.23,108.42,108.2,108.4,30507.0025
2012-01-31 12:30:00,108.37,108.51,108.23,108.4,40277.92856367387,108.37,108.51,108.23,108.4,40277.9286
2012-01-31 12:40:00,108.4,108.46,108.33,108.36,52003.03984366518,108.4,108.46,108.33,108.36,52003.0398
2012-01-31 12:50:00,108.37,108.37,108.15,108.29,26490.066225165563,108.37,108.37,108.15,108.29,26490.0662
2012-01-31 13:00:00,108.32,108.44,108.3,108.41,30615.568342199545,108.32,108.44,108.3,108.41,30615.5683
2012-01-31 13:10:00,108.43,108.57,108.32,108.54,150906.52480729562,108.43,108.57,108.32,108.54,150906.5248
2012-01-31 13:20:00,108.55,108.56,108.32,108.55,36912.38736293562,108.55,108.56,108.32,108.55,36912.3874
2012-01-31 13:30:00,108.55,108.55,108.37,108.41,26055.802844425143,108.55,108.55,108.37,108.41,26055.8028
2012-01-31 13:40:00,108.43,108.55,108.29,108.29,23124.52502442732,108.43,108.55,108.29,108.29,23124.525
2012-01-31 13:50:00,108.29,108.32,108.14,108.2,22364.564108131584,108.29,108.32,108.14,108.2,22364.5641
2012-01-31 14:00:00,108.2,108.28,108.16,108.17,27250.02714146129,108.2,108.28,108.16,108.17,27250.0271
2012-01-31 14:10:00,108.18,108.5,108.16,108.5,39083.70426663772,108.18,108.5,108.16,108.5,39083.7043
2012-01-31 14:20:00,108.47,108.63,108.37,108.51,39409.40180219303,108.47,108.63,108.37,108.51,39409.4018
2012-01-31 14:30:00,108.51,108.52,108.34,108.34,28878.51481923787,108.51,108.52,108.34,108.34,28878.5148
2012-01-31 14:40:00,108.35,108.49,108.35,108.45,34849.63630441863,108.35,108.49,108.35,108.45,34849.6363
2012-01-31 14:50:00,108.46,108.72,108.44,108.65,23667.35425035284,108.46,108.72,108.44,108.65,23667.3543
2012-01-31 15:00:00,108.65,108.69,108.39,108.68,36260.992291824994,108.65,108.69,108.39,108.68,36260.9923
2012-01-31 15:10:00,108.69,108.71,108.55,108.68,70024.97014439257,108.69,108.71,108.55,108.68,70024.9701
2012-01-31 15:20:00,108.69,108.75,108.57,108.72,48420.36695255672,108.69,108.75,108.57,108.72,48420.367
2012-01-31 15:30:00,108.72,108.73,108.42,108.65,53414.395831071546,108.72,108.73,108.42,108.65,53414.3958
2012-01-31 15:40:00,108.66,108.83,108.61,108.67,104983.17229399632,108.66,108.83,108.61,108.67,104983.1723
2012-01-31 15:50:00,108.65,108.88,108.52,108.64,137878.62338508305,108.65,108.88,108.52,108.64,137878.6234
2012-02-01 09:30:00,109.11,110.53,109.01,109.75,126370.64379546196,109.11,110.53,109.01,109.75,126370.6438
2012-02-01 09:40:00,109.81,110.15,109.69,110.08,82075.77895993921,109.81,110.15,109.69,110.08,82075.779
2012-02-01 09:50:00,110.07,110.14,109.85,110.01,58951.25393551189,110.07,110.14,109.85,110.01,58951.2539
2012-02-01 10:00:00,109.93,110.07,109.73,110.07,57865.59548366084,109.93,110.07,109.73,110.07,57865.5955
2012-02-01 10:10:00,110.09,110.09,109.93,110.03,63728.1511236565,110.09,110.09,109.93,110.03,63728.1511
2012-02-01 10:20:00,109.99,110.1,109.89,109.99,58299.85886440126,109.99,110.1,109.89,109.99,58299.8589
2012-02-01 10:30:00,109.96,110.1,109.88,109.95,29529.9098903485,109.96,110.1,109.88,109.95,29529.9099
2012-02-01 10:40:00,109.95,110.06,109.93,110.0,21170.33981109543,109.95,110.06,109.93,110.0,21170.3398
2012-02-01 10:50:00,110.01,110.1,109.93,110.08,33546.84616219738,110.01,110.1,109.93,110.08,33546.8462
2012-02-01 11:00:00,110.07,110.42,110.03,110.41,97166.43144066876,110.07,110.42,110.03,110.41,97166.4314
2012-02-01 11:10:00,110.41,111.66,110.39,111.43,300835.9570079253,110.41,111.66,110.39,111.43,300835.957
2012-02-01 11:20:00,111.43,111.62,110.97,111.31,68613.61415698621,111.43,111.62,110.97,111.31,68613.6142
2012-02-01 11:30:00,111.26,112.2,111.15,111.92,70567.7993703181,111.26,112.2,111.15,111.92,70567.7994
2012-02-01 11:40:00,111.92,112.07,111.65,112.07,94995.11453696668,111.92,112.07,111.65,112.07,94995.1145
2012-02-01 11:50:00,112.06,113.08,111.91,113.03,181413.5273043101,112.06,113.08,111.91,113.03,181413.5273
2012-02-01 12:00:00,112.97,113.14,112.63,112.91,71002.06275105852,112.97,113.14,112.63,112.91,71002.0628
2012-02-01 12:10:00,112.88,112.88,112.37,112.64,128650.52654434917,112.88,112.88,112.37,112.64,128650.5265
2012-02-01 12:20:00,112.64,113.07,112.64,112.97,59602.64900662252,112.64,113.07,112.64,112.97,59602.649
2012-02-01 12:30:00,112.95,113.06,112.62,112.73,52545.86906959071,112.95,113.06,112.62,112.73,52545.8691
2012-02-01 12:40:00,112.72,112.77,112.36,112.41,46249.05004885463,112.72,112.77,112.36,112.41,46249.05
2012-02-01 12:50:00,112.4,112.41,112.07,112.23,81532.94973401369,112.4,112.41,112.07,112.23,81532.9497
2012-02-01 13:00:00,112.23,112.5,112.16,112.48,59602.64900662252,112.23,112.5,112.16,112.48,59602.649
2012-02-01 13:10:00,112.47,112.47,112.25,112.33,27792.85636738682,112.47,112.47,112.25,112.33,27792.8564
2012-02-01 13:20:00,112.32,112.63,112.32,112.62,36369.5581370101,112.32,112.63,112.32,112.62,36369.5581
2012-02-01 13:30:00,112.63,112.7,112.5,112.69,35826.728911084574,112.63,112.7,112.5,112.69,35826.7289
2012-02-01 13:40:00,112.65,112.98,112.65,112.91,83270.00325697535,112.65,112.98,112.65,112.91,83270.0033
2012-02-01 13:50:00,112.89,112.91,112.67,112.74,48528.93279774183,112.89,112.91,112.67,112.74,48528.9328
2012-02-01 14:00:00,112.69,112.76,112.18,112.19,77516.0134621648,112.69,112.76,112.18,112.19,77516.0135
2012-02-01 14:10:00,112.18,112.42,112.12,112.36,52437.3032244056,112.18,112.42,112.12,112.36,52437.3032
2012-02-01 14:20:00,112.36,112.39,112.26,112.33,43534.90391922701,112.36,112.39,112.26,112.33,43534.9039
2012-02-01 14:30:00,112.33,112.35,112.05,112.16,50374.55216588861,112.33,112.35,112.05,112.16,50374.5522
2012-02-01 14:40:00,112.19,112.49,112.17,112.21,62099.66344587993,112.19,112.49,112.17,112.21,62099.6634
2012-02-01 14:50:00,112.24,112.24,111.86,111.89,60579.74161328846,112.24,112.24,111.86,111.89,60579.7416
2012-02-01 15:00:00,111.89,112.12,111.88,112.07,58951.25393551189,111.89,112.12,111.88,112.07,58951.2539
2012-02-01 15:10:00,112.06,112.07,111.66,111.74,47551.84019107589,112.06,112.07,111.66,111.74,47551.8402
2012-02-01 15:20:00,111.74,111.9,111.58,111.81,66550.86309846923,111.74,111.9,111.58,111.81,66550.8631
2012-02-01 15:30:00,111.82,111.9,111.66,111.89,59276.9514710672,111.82,111.9,111.66,111.89,59276.9515
2012-02-01 15:40:00,111.88,112.05,111.78,111.84,79470.1986754967,111.88,112.05,111.78,111.84,79470.1987
2012-02-01 15:50:00,111.84,111.87,111.59,111.72,178482.24948431223,111.84,111.87,111.59,111.72,178482.2495
2012-02-02 09:30:00,111.84,111.85,111.02,111.45,44837.69406144827,111.84,111.85,111.02,111.45,44837.6941
2012-02-02 09:40:00,111.45,111.51,111.12,111.23,39300.83595700793,111.45,111.51,111.12,111.23,39300.836
2012-02-02 09:50:00,111.23,111.67,111.17,111.63,49288.89371403757,111.23,111.67,111.17,111.63,49288.8937
2012-02-02 10:00:00,111.65,112.06,111.45,111.72,61665.40006513951,111.65,112.06,111.45,111.72,61665.4001
2012-02-02 10:10:00,111.68,112.37,111.63,112.36,113777.0057539898,111.68,112.37,111.63,112.36,113777.0058
2012-02-02 10:20:00,112.36,112.54,112.08,112.53,54174.35674736728,112.36,112.54,112.08,112.53,54174.3567
2012-02-02 10:30:00,112.52,112.64,112.35,112.6,20953.20812072522,112.52,112.64,112.35,112.6,20953.2081
2012-02-02 10:40:00,112.58,112.76,112.5,112.69,51894.47399848008,112.58,112.76,112.5,112.69,51894.474
2012-02-02 10:50:00,112.66,113.25,112.66,112.99,67527.95570513517,112.66,113.25,112.66,112.99,67527.9557
2012-02-02 11:00:00,112.98,113.13,112.9,113.05,32244.05601997612,112.98,113.13,112.9,113.05,32244.056
2012-02-02 11:10:00,113.06,113.13,112.86,112.98,43752.03560959722,113.06,113.13,112.86,112.98,43752.0356
2012-02-02 11:20:00,112.96,113.38,112.96,113.21,37455.21658886115,112.96,113.38,112.96,113.21,37455.2166
2012-02-02 11:30:00,113.22,113.51,113.18,113.36,37346.65074367605,113.22,113.51,113.18,113.36,37346.6507
2012-02-02 11:40:00,113.37,113.41,113.07,113.1,51894.47399848008,113.37,113.41,113.07,113.1,51894.474
2012-02-02 11:50:00,113.07,113.15,112.84,112.98,67093.69232439475,113.07,113.15,112.84,112.98,67093.6923
2012-02-02 12:00:00,112.93,112.98,112.56,112.57,42883.508848116384,112.93,112.98,112.56,112.57,42883.5088
2012-02-02 12:10:00,112.54,112.63,112.46,112.6,26924.329605905983,112.54,112.63,112.46,112.6,26924.3296
2012-02-02 12:20:00,112.58,112.71,112.34,112.37,50048.8546303333,112.58,112.71,112.34,112.37,50048.8546
2012-02-02 12:30:00,112.36,112.4,112.15,112.19,21170.33981109543,112.36,112.4,112.15,112.19,21170.3398
2012-02-02 12:40:00,112.19,112.23,112.11,112.23,28009.98805775703,112.19,112.23,112.11,112.23,28009.9881
2012-02-02 12:50:00,112.23,112.35,112.13,112.19,31592.660948865487,112.23,112.35,112.13,112.19,31592.6609
2012-02-02 13:00:00,112.22,112.22,112.03,112.05,18021.930300727392,112.22,112.22,112.03,112.05,18021.9303
2012-02-02 13:10:00,112.03,112.13,111.9,112.13,23558.788405167736,112.03,112.13,111.9,112.13,23558.7884
2012-02-02 13:20:00,112.11,112.19,112.07,112.11,23341.65671479753,112.11,112.19,112.07,112.11,23341.6567
2012-02-02 13:30:00,112.11,112.13,111.98,112.0,28661.38312886766,112.11,112.13,111.98,112.0,28661.3831
2012-02-02 13:40:00,112.01,112.03,111.79,111.87,39843.66518293345,112.01,112.03,111.79,111.87,39843.6652
2012-02-02 13:50:00,111.87,111.93,111.8,111.93,37672.34827923135,111.87,111.93,111.8,111.93,37672.3483
2012-02-02 14:00:00,111.91,112.01,111.91,111.99,16827.70600369124,111.91,112.01,111.91,111.99,16827.706
2012-02-02 14:10:00,111.98,112.07,111.97,112.05,26707.197915535773,111.98,112.07,111.97,112.05,26707.1979
2012-02-02 14:20:00,112.05,112.12,112.04,112.07,20953.20812072522,112.05,112.12,112.04,112.07,20953.2081
2012-02-02 14:30:00,112.06,112.08,111.98,112.04,20084.681359244383,112.06,112.08,111.98,112.04,20084.6814
2012-02-02 14:40:00,112.03,112.06,111.94,111.97,31375.52925849528,112.03,112.06,111.94,111.97,31375.5293
2012-02-02 14:50:00,111.94,112.0,111.9,111.96,38432.30919552709,111.94,112.0,111.9,111.96,38432.3092
2012-02-02 15:00:00,111.97,112.02,111.95,111.96,14982.086635544458,111.97,112.02,111.95,111.96,14982.0866
2012-02-02 15:10:00,111.96,112.0,111.85,111.85,38323.74335034198,111.96,112.0,111.85,111.85,38323.7434
2012-02-02 15:20:00,111.86,111.94,111.83,111.92,27032.895451091088,111.86,111.94,111.83,111.92,27032.8955
2012-02-02 15:30:00,111.9,111.95,111.78,111.9,64596.67788513734,111.9,111.95,111.78,111.9,64596.6779
2012-02-02 15:40:00,111.9,111.9,111.75,111.81,54065.790902182176,111.9,111.9,111.75,111.81,54065.7909
2012-02-02 15:50:00,111.82,111.84,111.64,111.72,60688.307458473566,111.82,111.84,111.64,111.72,60688.3075
2012-02-03 09:30:00,112.63,113.09,112.45,112.62,89892.51981326674,112.63,113.09,112.45,112.62,89892.5198
2012-02-03 09:40:00,112.58,113.05,112.49,112.77,34632.50461404842,112.58,113.05,112.49,112.77,34632.5046
2012-02-03 09:50:00,112.75,112.8,111.96,111.96,61339.7025295842,112.75,112.8,111.96,111.96,61339.7025
2012-02-03 10:00:00,112.12,112.44,112.05,112.13,37998.04581478667,112.12,112.44,112.05,112.13,37998.0458
2012-02-03 10:10:00,112.18,112.18,111.71,111.85,61122.57083921399,112.18,112.18,111.71,111.85,61122.5708
2012-02-03 10:20:00,111.84,112.03,111.73,111.73,43534.90391922701,111.84,112.03,111.73,111.73,43534.9039
2012-02-03 10:30:00,111.73,111.9,111.51,111.56,94560.85115622626,111.73,111.9,111.51,111.56,94560.8512
2012-02-03 10:40:00,111.61,112.01,111.56,111.85,29312.77819997829,111.61,112.01,111.56,111.85,29312.7782
2012-02-03 10:50:00,111.83,112.06,111.83,112.0,37238.08489849094,111.83,112.06,111.83,112.0,37238.0849
2012-02-03 11:00:00,112.0,112.25,111.98,112.09,42557.81131256107,112.0,112.25,111.98,112.09,42557.8113
2012-02-03 11:10:00,112.09,112.17,112.08,112.13,18347.627836282707,112.09,112.17,112.08,112.13,18347.6278
2012-02-03 11:20:00,112.15,112.2,112.05,112.06,18781.891217023127,112.15,112.2,112.05,112.06,18781.8912
2012-02-03 11:30:00,112.07,112.1,112.05,112.08,12159.374660731732,112.07,112.1,112.05,112.08,12159.3747
2012-02-03 11:40:00,112.08,112.18,112.08,112.13,22581.69579850179,112.08,112.18,112.08,112.13,22581.6958
2012-02-03 11:50:00,112.13,112.16,112.09,112.14,14982.086635544458,112.13,112.16,112.09,112.14,14982.0866
2012-02-03 12:00:00,112.14,112.15,112.09,112.12,17804.798610357182,112.14,112.15,112.09,112.12,17804.7986
2012-02-03 12:10:00,112.12,112.13,112.06,112.06,16393.44262295082,112.12,112.13,112.06,112.06,16393.4426
2012-02-03 12:20:00,112.05,112.09,111.93,111.98,24535.88101183368,112.05,112.09,111.93,111.98,24535.881
2012-02-03 12:30:00,111.98,112.1,111.93,112.0,12050.80881554663,111.98,112.1,111.93,112.0,12050.8088
2012-02-03 12:40:00,112.03,112.14,112.01,112.09,24101.61763109326,112.03,112.14,112.01,112.09,24101.6176
2012-02-03 12:50:00,112.07,112.19,112.04,112.19,28878.51481923787,112.07,112.19,112.04,112.19,28878.5148
2012-02-03 13:00:00,112.2,112.24,112.14,112.16,14873.520790359353,112.2,112.24,112.14,112.16,14873.5208
2012-02-03 13:10:00,112.2,112.25,112.14,112.21,17479.101074801867,112.2,112.25,112.14,112.21,17479.1011
2012-02-03 13:20:00,112.2,112.26,112.19,112.22,18021.930300727392,112.2,112.26,112.19,112.22,18021.9303
2012-02-03 13:30:00,112.19,112.21,112.06,112.06,38649.4408858973,112.19,112.21,112.06,112.06,38649.4409
2012-02-03 13:40:00,112.09,112.1,111.93,112.0,20953.20812072522,112.09,112.1,111.93,112.0,20953.2081
2012-02-03 13:50:00,111.98,112.08,111.95,112.01,21387.47150146564,111.98,112.08,111.95,112.01,21387.4715
2012-02-03 14:00:00,112.01,112.22,111.99,112.03,18347.627836282707,112.01,112.22,111.99,112.03,18347.6278
2012-02-03 14:10:00,112.05,112.18,112.02,112.17,13896.42818369341,112.05,112.18,112.02,112.17,13896.4282
2012-02-03 14:20:00,112.22,112.24,112.13,112.21,23993.05178590816,112.22,112.24,112.13,112.21,23993.0518
2012-02-03 14:30:00,112.19,112.38,112.18,112.34,18890.45706220823,112.19,112.38,112.18,112.34,18890.4571
2012-02-03 14:40:00,112.32,112.37,112.26,112.36,10530.886982955162,112.32,112.37,112.26,112.36,10530.887
2012-02-03 14:50:00,112.37,112.39,112.32,112.39,10530.886982955162,112.37,112.39,112.32,112.39,10530.887
2012-02-03 15:00:00,112.37,112.45,112.33,112.33,22907.393334057106,112.37,112.45,112.33,112.33,22907.3933
2012-02-03 15:10:00,112.33,112.36,112.21,112.26,13679.296493323202,112.33,112.36,112.21,112.26,13679.2965
2012-02-03 15:20:00,112.28,112.28,112.1,112.19,40603.62609922919,112.28,112.28,112.1,112.19,40603.6261
2012-02-03 15:30:00,112.18,112.22,112.11,112.17,37020.95320812073,112.18,112.22,112.11,112.17,37020.9532
2012-02-03 15:40:00,112.18,112.34,112.16,112.29,38975.13842145261,112.18,112.34,112.16,112.29,38975.1384
2012-02-03 15:50:00,112.3,112.38,112.17,112.21,64596.67788513734,112.3,112.38,112.17,112.21,64596.6779
2012-02-06 09:30:00,111.48,112.18,110.83,111.64,74584.73564216698,111.48,112.18,110.83,111.64,74584.7356
2012-02-06 09:40:00,111.64,111.8,111.43,111.79,20627.510585169905,111.64,111.8,111.43,111.79,20627.5106
2012-02-06 09:50:00,111.82,111.88,111.45,111.49,31158.39756812507,111.82,111.88,111.45,111.49,31158.3976
2012-02-06 10:00:00,111.48,111.81,111.48,111.66,40820.7577895994,111.48,111.81,111.48,111.66,40820.7578
2012-02-06 10:10:00,111.67,111.8,111.58,111.58,27032.895451091088,111.67,111.8,111.58,111.58,27032.8955
2012-02-06 10:20:00,111.6,111.73,111.45,111.63,17261.969384431657,111.6,111.73,111.45,111.63,17261.9694
2012-02-06 10:30:00,111.63,111.67,111.53,111.66,25187.276082944307,111.63,111.67,111.53,111.66,25187.2761
2012-02-06 10:40:00,111.66,111.66,111.53,111.54,40169.36271848877,111.66,111.66,111.53,111.54,40169.3627
2012-02-06 10:50:00,111.55,111.65,111.55,111.6,31049.831722939965,111.55,111.65,111.55,111.6,31049.8317
2012-02-06 11:00:00,111.61,111.68,111.55,111.64,45489.0891325589,111.61,111.68,111.55,111.64,45489.0891
2012-02-06 11:10:00,111.64,111.78,111.47,111.74,56019.97611551406,111.64,111.78,111.47,111.74,56019.9761
2012-02-06 11:20:00,111.73,111.76,111.62,111.67,24970.144392574097,111.73,111.76,111.62,111.67,24970.1444
2012-02-06 11:30:00,111.68,111.78,111.68,111.78,13462.164802952992,111.68,111.78,111.68,111.78,13462.1648
2012-02-06 11:40:00,111.85,112.18,111.82,112.15,19433.28628813376,111.85,112.18,111.82,112.15,19433.2863
2012-02-06 11:50:00,112.16,112.5,112.06,112.21,31266.96341331017,112.16,112.5,112.06,112.21,31266.9634
2012-02-06 12:00:00,112.2,112.21,112.01,112.2,16827.70600369124,112.2,112.21,112.01,112.2,16827.706
2012-02-06 12:10:00,112.18,112.22,112.08,112.16,18781.891217023127,112.18,112.22,112.08,112.16,18781.8912
2012-02-06 12:20:00,112.17,112.27,112.11,112.13,33112.58278145696,112.17,112.27,112.11,112.13,33112.5828
2012-02-06 12:30:00,112.1,112.12,111.9,111.98,38215.17750515688,112.1,112.12,111.9,111.98,38215.1775
2012-02-06 12:40:00,111.99,112.19,111.94,112.18,24644.446857018786,111.99,112.19,111.94,112.18,24644.4469
2012-02-06 12:50:00,112.19,112.19,112.08,112.09,47768.9718814461,112.19,112.19,112.08,112.09,47768.9719
2012-02-06 13:00:00,112.1,112.17,112.1,112.13,15524.915861469985,112.1,112.17,112.1,112.13,15524.9159
2012-02-06 13:10:00,112.14,112.3,112.13,112.29,11725.111279991315,112.14,112.3,112.13,112.29,11725.1113
2012-02-06 13:20:00,112.28,112.37,112.26,112.26,9879.491911844534,112.28,112.37,112.26,112.26,9879.4919
2012-02-06 13:30:00,112.25,112.28,112.14,112.2,14113.55987406362,112.25,112.28,112.14,112.2,14113.5599
2012-02-06 13:40:00,112.19,112.25,112.18,112.23,15416.350016284878,112.19,112.25,112.18,112.23,15416.35
2012-02-06 13:50:00,112.22,112.28,112.21,112.26,23667.35425035284,112.22,112.28,112.21,112.26,23667.3543
2012-02-06 14:00:00,112.25,112.29,112.22,112.29,47117.57681033547,112.25,112.29,112.22,112.29,47117.5768
2012-02-06 14:10:00,112.26,112.35,112.22,112.3,15090.652480729565,112.26,112.35,112.22,112.3,15090.6525
2012-02-06 14:20:00,112.29,112.3,112.21,112.24,23667.35425035284,112.29,112.3,112.21,112.24,23667.3543
2012-02-06 14:30:00,112.23,112.53,112.23,112.53,26490.066225165563,112.23,112.53,112.23,112.53,26490.0662
2012-02-06 14:40:00,112.53,112.61,112.51,112.6,20301.8130496146,112.53,112.61,112.51,112.6,20301.813
2012-02-06 14:50:00,112.59,112.62,112.5,112.5,42666.377157746174,112.59,112.62,112.5,112.5,42666.3772
2012-02-06 15:00:00,112.55,112.57,112.46,112.49,40169.36271848877,112.55,112.57,112.46,112.49,40169.3627
2012-02-06 15:10:00,112.49,112.6,112.49,112.6,36478.1239821952,112.49,112.6,112.49,112.6,36478.124
2012-02-06 15:20:00,112.61,112.63,112.54,112.54,43534.90391922701,112.61,112.63,112.54,112.54,43534.9039
2012-02-06 15:30:00,112.55,112.55,112.37,112.43,28335.685593312344,112.55,112.55,112.37,112.43,28335.6856
2012-02-06 15:40:00,112.44,112.45,112.25,112.25,46140.484203669526,112.44,112.45,112.25,112.25,46140.4842
2012-02-06 15:50:00,112.27,112.46,112.26,112.45,76321.78916512865,112.27,112.46,112.26,112.45,76321.7892
2012-02-07 09:30:00,112.36,112.36,111.05,111.2,69590.70676365215,112.36,112.36,111.05,111.2,69590.7068
2012-02-07 09:40:00,111.15,111.2,110.62,110.67,41255.02117033981,111.15,111.2,110.62,110.67,41255.0212
2012-02-07 09:50:00,110.65,110.76,110.24,110.76,44946.25990663337,110.65,110.76,110.24,110.76,44946.2599
2012-02-07 10:00:00,110.72,111.06,110.49,111.06,37889.47996960156,110.72,111.06,110.49,111.06,37889.48
2012-02-07 10:10:00,111.07,111.21,110.89,111.02,31266.96341331017,111.07,111.21,110.89,111.02,31266.9634
2012-02-07 10:20:00,111.0,111.14,110.91,111.0,37998.04581478667,111.0,111.14,110.91,111.0,37998.0458
2012-02-07 10:30:00,111.03,111.06,110.69,110.93,28118.55390294213,111.03,111.06,110.69,110.93,28118.5539
2012-02-07 10:40:00,110.95,111.07,110.9,110.91,40820.7577895994,110.95,111.07,110.9,110.91,40820.7578
2012-02-07 10:50:00,110.93,111.39,110.91,111.39,31918.3584844208,110.93,111.39,110.91,111.39,31918.3585
2012-02-07 11:00:00,111.42,111.65,111.39,111.57,17153.403539246552,111.42,111.65,111.39,111.57,17153.4035
2012-02-07 11:10:00,111.6,111.6,111.41,111.5,36043.860601454784,111.6,111.6,111.41,111.5,36043.8606
2012-02-07 11:20:00,111.5,111.8,111.49,111.79,31158.39756812507,111.5,111.8,111.49,111.79,31158.3976
2012-02-07 11:30:00,111.8,111.84,111.66,111.82,17696.232765172077,111.8,111.84,111.66,111.82,17696.2328
2012-02-07 11:40:00,111.81,111.85,111.68,111.7,12919.335577027468,111.81,111.85,111.68,111.7,12919.3356
2012-02-07 11:50:00,111.71,111.74,111.59,111.68,36043.860601454784,111.71,111.74,111.59,111.68,36043.8606
2012-02-07 12:00:00,111.68,111.78,111.48,111.58,54391.48843773749,111.68,111.78,111.48,111.58,54391.4884
2012-02-07 12:10:00,111.62,111.64,111.52,111.62,20844.642275540114,111.62,111.64,111.52,111.62,20844.6423
2012-02-07 12:20:00,111.62,111.64,111.43,111.51,25730.10530886983,111.62,111.64,111.43,111.51,25730.1053
2012-02-07 12:30:00,111.55,111.64,111.49,111.59,23450.22255998263,111.55,111.64,111.49,111.59,23450.2226
2012-02-07 12:40:00,111.63,111.76,111.55,111.74,29421.344045163394,111.63,111.76,111.55,111.74,29421.344
2012-02-07 12:50:00,111.76,111.95,111.76,111.91,17153.403539246552,111.76,111.95,111.76,111.91,17153.4035
2012-02-07 13:00:00,111.9,111.91,111.8,111.87,14439.257409618936,111.9,111.91,111.8,111.87,14439.2574
2012-02-07 13:10:00,111.85,111.85,111.72,111.77,15524.915861469985,111.85,111.85,111.72,111.77,15524.9159
2012-02-07 13:20:00,111.81,111.86,111.74,111.83,19107.58875257844,111.81,111.86,111.74,111.83,19107.5888
2012-02-07 13:30:00,111.84,111.94,111.76,111.9,35392.465530344154,111.84,111.94,111.76,111.9,35392.4655
2012-02-07 13:40:00,111.9,111.9,111.77,111.84,11725.111279991315,111.9,111.9,111.77,111.84,11725.1113
2012-02-07 13:50:00,111.82,111.89,111.79,111.86,19324.72044294865,111.82,111.89,111.79,111.86,19324.7204
2012-02-07 14:00:00,111.87,111.88,111.69,111.79,16827.70600369124,111.87,111.88,111.69,111.79,16827.706
2012-02-07 14:10:00,111.8,111.84,111.76,111.8,29312.77819997829,111.8,111.84,111.76,111.8,29312.7782
2012-02-07 14:20:00,111.78,111.79,111.64,111.69,19758.98382368907,111.78,111.79,111.64,111.69,19758.9838
2012-02-07 14:30:00,111.71,111.76,111.68,111.72,17044.837694061447,111.71,111.76,111.68,111.72,17044.8377
2012-02-07 14:40:00,111.72,111.73,111.67,111.73,13679.296493323202,111.72,111.73,111.67,111.73,13679.2965
2012-02-07 14:50:00,111.74,111.87,111.69,111.7,23775.920095537946,111.74,111.87,111.69,111.7,23775.9201
2012-02-07 15:00:00,111.69,111.78,111.68,111.77,22038.86657257627,111.69,111.78,111.68,111.77,22038.8666
2012-02-07 15:10:00,111.78,111.92,111.77,111.91,25730.10530886983,111.78,111.92,111.77,111.91,25730.1053
2012-02-07 15:20:00,111.9,112.01,111.87,111.96,26924.329605905983,111.9,112.01,111.87,111.96,26924.3296
2012-02-07 15:30:00,111.97,111.99,111.83,111.85,23775.920095537946,111.97,111.99,111.83,111.85,23775.9201
2012-02-07 15:40:00,111.84,111.96,111.75,111.9,67093.69232439475,111.84,111.96,111.75,111.9,67093.6923
2012-02-07 15:50:00,111.89,111.98,111.82,111.97,52437.3032244056,111.89,111.98,111.82,111.97,52437.3032
2012-02-08 09:30:00,111.91,112.48,111.15,111.26,99663.44587992618,111.91,112.48,111.15,111.26,99663.4459
2012-02-08 09:40:00,111.12,111.24,110.53,110.58,37998.04581478667,111.12,111.24,110.53,110.58,37998.0458
2012-02-08 09:50:00,110.53,110.79,110.03,110.31,63185.32189773097,110.53,110.79,110.03,110.31,63185.3219
2012-02-08 10:00:00,110.29,110.53,110.07,110.43,34958.202149603734,110.29,110.53,110.07,110.43,34958.2021
2012-02-08 10:10:00,110.51,110.73,110.35,110.38,60905.439148843776,110.51,110.73,110.35,110.38,60905.4391
2012-02-08 10:20:00,110.35,110.5,110.28,110.36,26055.802844425143,110.35,110.5,110.28,110.36,26055.8028
2012-02-08 10:30:00,110.45,110.5,110.15,110.26,23124.52502442732,110.45,110.5,110.15,110.26,23124.525
2012-02-08 10:40:00,110.27,110.32,109.79,109.83,33438.28031701227,110.27,110.32,109.79,109.83,33438.2803
2012-02-08 10:50:00,109.84,109.92,109.61,109.7,26490.066225165563,109.84,109.92,109.61,109.7,26490.0662
2012-02-08 11:00:00,109.68,109.86,109.21,109.21,51677.34230810987,109.68,109.86,109.21,109.21,51677.3423
2012-02-08 11:10:00,109.21,109.28,108.93,108.93,47768.9718814461,109.21,109.28,108.93,108.93,47768.9719
2012-02-08 11:20:00,108.92,108.95,108.71,108.81,31701.22679405059,108.92,108.95,108.71,108.81,31701.2268
2012-02-08 11:30:00,108.79,109.2,108.79,109.02,51351.64477255456,108.79,109.2,108.79,109.02,51351.6448
2012-02-08 11:40:00,108.99,109.28,108.77,109.27,52220.17153403539,108.99,109.28,108.77,109.27,52220.1715
2012-02-08 11:50:00,109.23,109.54,109.2,109.45,58516.99055477147,109.23,109.54,109.2,109.45,58516.9906
2012-02-08 12:00:00,109.45,109.57,109.3,109.39,52871.56660514602,109.45,109.57,109.3,109.39,52871.5666
2012-02-08 12:10:00,109.43,109.84,109.41,109.83,43317.7722288568,109.43,109.84,109.41,109.83,43317.7722
2012-02-08 12:20:00,109.82,109.96,109.75,109.95,41255.02117033981,109.82,109.96,109.75,109.95,41255.0212
2012-02-08 12:30:00,109.93,110.08,109.85,109.98,37346.65074367605,109.93,110.08,109.85,109.98,37346.6507
2012-02-08 12:40:00,110.03,110.16,109.96,110.03,47443.27434589079,110.03,110.16,109.96,110.03,47443.2743
2012-02-08 12:50:00,110.03,110.36,110.03,110.36,36912.38736293562,110.03,110.36,110.03,110.36,36912.3874
2012-02-08 13:00:00,110.34,110.41,110.16,110.31,23993.05178590816,110.34,110.41,110.16,110.31,23993.0518
2012-02-08 13:10:00,110.31,110.41,110.25,110.39,39843.66518293345,110.31,110.41,110.25,110.39,39843.6652
2012-02-08 13:20:00,110.39,110.53,110.36,110.48,18564.75952665292,110.39,110.53,110.36,110.48,18564.7595
2012-02-08 13:30:00,110.48,110.53,110.43,110.49,22690.261643686896,110.48,110.53,110.43,110.49,22690.2616
2012-02-08 13:40:00,110.47,110.76,110.47,110.49,37672.34827923135,110.47,110.76,110.47,110.49,37672.3483
2012-02-08 13:50:00,110.5,110.64,110.43,110.57,15199.218325914668,110.5,110.64,110.43,110.57,15199.2183
2012-02-08 14:00:00,110.58,110.61,110.38,110.39,20736.07643035501,110.58,110.61,110.38,110.39,20736.0764
2012-02-08 14:10:00,110.4,110.41,110.19,110.19,28335.685593312344,110.4,110.41,110.19,110.19,28335.6856
2012-02-08 14:20:00,110.23,110.5,110.19,110.48,15199.218325914668,110.23,110.5,110.19,110.48,15199.2183
2012-02-08 14:30:00,110.45,110.48,110.31,110.47,25295.84192812941,110.45,110.48,110.31,110.47,25295.8419
2012-02-08 14:40:00,110.47,110.74,110.43,110.72,34849.63630441863,110.47,110.74,110.43,110.72,34849.6363
2012-02-08 14:50:00,110.7,110.7,110.5,110.53,18564.75952665292,110.7,110.7,110.5,110.53,18564.7595
2012-02-08 15:00:00,110.53,110.58,110.51,110.52,28227.11974812724,110.53,110.58,110.51,110.52,28227.1197
2012-02-08 15:10:00,110.52,110.54,110.47,110.5,29312.77819997829,110.52,110.54,110.47,110.5,29312.7782
2012-02-08 15:20:00,110.48,110.6,110.45,110.5,76756.05254586907,110.48,110.6,110.45,110.5,76756.0525
2012-02-08 15:30:00,110.5,110.52,110.36,110.4,49506.025404407774,110.5,110.52,110.36,110.4,49506.0254
2012-02-08 15:40:00,110.38,110.46,110.26,110.36,68070.7849310607,110.38,110.46,110.26,110.36,68070.7849
2012-02-08 15:50:00,110.36,110.37,110.06,110.16,153186.40755618282,110.36,110.37,110.06,110.16,153186.4076
2012-02-09 09:30:00,110.57,110.57,110.05,110.27,44294.86483552275,110.57,110.57,110.05,110.27,44294.8648
2012-02-09 09:40:00,110.27,110.53,109.94,110.09,34632.50461404842,110.27,110.53,109.94,110.09,34632.5046
2012-02-09 09:50:00,110.05,110.46,110.05,110.29,29421.344045163394,110.05,110.46,110.05,110.29,29421.344
2012-02-09 10:00:00,110.33,110.38,109.55,109.64,33438.28031701227,110.33,110.38,109.55,109.64,33438.2803
2012-02-09 10:10:00,109.59,109.8,109.48,109.65,39626.53349256324,109.59,109.8,109.48,109.65,39626.5335
2012-02-09 10:20:00,109.66,109.69,109.25,109.66,45489.0891325589,109.66,109.69,109.25,109.66,45489.0891
2012-02-09 10:30:00,109.62,109.62,109.33,109.37,65899.4680273586,109.62,109.62,109.33,109.37,65899.468
2012-02-09 10:40:00,109.39,109.45,109.21,109.23,46791.87927478016,109.39,109.45,109.21,109.23,46791.8793
2012-02-09 10:50:00,109.21,109.55,109.16,109.55,56779.93703180979,109.21,109.55,109.16,109.55,56779.937
2012-02-09 11:00:00,109.56,109.61,109.38,109.5,79687.3303658669,109.56,109.61,109.38,109.5,79687.3304
2012-02-09 11:10:00,109.5,109.64,109.09,109.09,150363.69558137012,109.5,109.64,109.09,109.09,150363.6956
2012-02-09 11:20:00,109.1,109.23,108.88,108.88,40277.92856367387,109.1,109.23,108.88,108.88,40277.9286
2012-02-09 11:30:00,108.9,108.96,107.9,108.02,126370.64379546196,108.9,108.96,107.9,108.02,126370.6438
2012-02-09 11:40:00,108.04,108.14,107.43,107.67,140592.76951471067,108.04,108.14,107.43,107.67,140592.7695
2012-02-09 11:50:00,107.67,108.59,107.6,108.58,318532.1897730974,107.67,108.59,107.6,108.58,318532.1898
2012-02-09 12:00:00,108.6,109.31,108.6,109.23,97274.99728585388,108.6,109.31,108.6,109.23,97274.9973
2012-02-09 12:10:00,109.24,109.24,108.82,108.82,87938.33459993487,109.24,109.24,108.82,108.82,87938.3346
2012-02-09 12:20:00,108.82,109.26,108.7,109.1,61882.53175550972,108.82,109.26,108.7,109.1,61882.5318
2012-02-09 12:30:00,109.12,109.27,109.1,109.18,50265.98632070351,109.12,109.27,109.1,109.18,50265.9863
2012-02-09 12:40:00,109.21,109.29,109.1,109.11,14113.55987406362,109.21,109.29,109.1,109.11,14113.5599
2012-02-09 12:50:00,109.1,109.13,108.73,108.78,15199.218325914668,109.1,109.13,108.73,108.78,15199.2183
2012-02-09 13:00:00,108.75,108.82,108.49,108.66,50265.98632070351,108.75,108.82,108.49,108.66,50265.9863
2012-02-09 13:10:00,108.66,108.71,108.49,108.61,23233.09086961242,108.66,108.71,108.49,108.61,23233.0909
2012-02-09 13:20:00,108.56,108.69,108.44,108.44,40603.62609922919,108.56,108.69,108.44,108.44,40603.6261
2012-02-09 13:30:00,108.45,108.56,108.35,108.4,17587.666919986972,108.45,108.56,108.35,108.4,17587.6669
2012-02-09 13:40:00,108.42,108.53,108.36,108.48,76538.92085549886,108.42,108.53,108.36,108.48,76538.9209
2012-02-09 13:50:00,108.51,108.54,108.31,108.54,30615.568342199545,108.51,108.54,108.31,108.54,30615.5683
2012-02-09 14:00:00,108.54,108.69,108.54,108.65,16936.271848876346,108.54,108.69,108.54,108.65,16936.2718
2012-02-09 14:10:00,108.66,108.7,108.62,108.69,20627.510585169905,108.66,108.7,108.62,108.69,20627.5106
2012-02-09 14:20:00,108.67,108.86,108.67,108.8,18130.496145912497,108.67,108.86,108.67,108.8,18130.4961
2012-02-09 14:30:00,108.76,108.85,108.7,108.76,28987.08066442297,108.76,108.85,108.7,108.76,28987.0807
2012-02-09 14:40:00,108.75,108.85,108.64,108.64,33112.58278145696,108.75,108.85,108.64,108.64,33112.5828
2012-02-09 14:50:00,108.69,108.85,108.58,108.76,25295.84192812941,108.69,108.85,108.58,108.76,25295.8419
2012-02-09 15:00:00,108.75,108.85,108.67,108.72,37020.95320812073,108.75,108.85,108.67,108.72,37020.9532
2012-02-09 15:10:00,108.7,108.79,108.63,108.68,15633.481706655088,108.7,108.79,108.63,108.68,15633.4817
2012-02-09 15:20:00,108.66,108.74,108.62,108.74,16936.271848876346,108.66,108.74,108.62,108.74,16936.2718
2012-02-09 15:30:00,108.71,108.73,108.6,108.67,23015.95917924221,108.71,108.73,108.6,108.67,23015.9592
2012-02-09 15:40:00,108.63,108.67,108.53,108.55,28009.98805775703,108.63,108.67,108.53,108.55,28009.9881
2012-02-09 15:50:00,108.55,108.58,108.39,108.52,88046.90044511997,108.55,108.58,108.39,108.52,88046.9004
2012-02-10 09:30:00,107.75,108.68,107.71,107.71,66876.56063402454,107.75,108.68,107.71,107.71,66876.5606
2012-02-10 09:40:00,107.71,107.98,107.69,107.7,40929.3236347845,107.71,107.98,107.69,107.7,40929.3236
2012-02-10 09:50:00,107.69,107.84,107.61,107.76,43643.46976441212,107.69,107.84,107.61,107.76,43643.4698
2012-02-10 10:00:00,107.74,107.74,107.27,107.52,27901.422212571924,107.74,107.74,107.27,107.52,27901.4222
2012-02-10 10:10:00,107.56,107.66,107.25,107.58,15307.784171099773,107.56,107.66,107.25,107.58,15307.7842
2012-02-10 10:20:00,107.53,108.07,107.52,108.02,37780.91412441646,107.53,108.07,107.52,108.02,37780.9141
2012-02-10 10:30:00,108.02,108.3,107.99,108.21,33763.97785256759,108.02,108.3,107.99,108.21,33763.9779
2012-02-10 10:40:00,108.2,108.29,107.82,107.83,25512.97361849962,108.2,108.29,107.82,107.83,25512.9736
2012-02-10 10:50:00,107.83,108.04,107.74,107.98,28661.38312886766,107.83,108.04,107.74,107.98,28661.3831
2012-02-10 11:00:00,107.97,108.0,107.81,107.82,27684.29052220172,107.97,108.0,107.81,107.82,27684.2905
2012-02-10 11:10:00,107.82,107.91,107.78,107.84,35609.597220714364,107.82,107.91,107.78,107.84,35609.5972
2012-02-10 11:20:00,107.84,108.05,107.78,108.05,30398.43665182933,107.84,108.05,107.78,108.05,30398.4367
2012-02-10 11:30:00,108.05,108.11,107.93,108.09,16176.31093258061,108.05,108.11,107.93,108.09,16176.3109
2012-02-10 11:40:00,108.06,108.24,108.05,108.24,20736.07643035501,108.06,108.24,108.05,108.24,20736.0764
2012-02-10 11:50:00,108.21,108.45,108.11,108.27,19107.58875257844,108.21,108.45,108.11,108.27,19107.5888
2012-02-10 12:00:00,108.25,108.3,108.21,108.27,13353.598957767888,108.25,108.3,108.21,108.27,13353.599
2012-02-10 12:10:00,108.27,108.42,108.26,108.42,18239.0619910976,108.27,108.42,108.26,108.42,18239.062
2012-02-10 12:20:00,108.43,108.45,108.38,108.4,18021.930300727392,108.43,108.45,108.38,108.4,18021.9303
2012-02-10 12:30:00,108.42,108.67,108.4,108.56,8902.399305178591,108.42,108.67,108.4,108.56,8902.3993
2012-02-10 12:40:00,108.48,108.6,108.44,108.55,14982.086635544458,108.48,108.6,108.44,108.55,14982.0866
2012-02-10 12:50:00,108.56,108.75,108.55,108.69,39083.70426663772,108.56,108.75,108.55,108.69,39083.7043
2012-02-10 13:00:00,108.68,108.68,108.49,108.53,10965.150363695582,108.68,108.68,108.49,108.53,10965.1504
2012-02-10 13:10:00,108.53,108.69,108.53,108.68,11073.716208880687,108.53,108.69,108.53,108.68,11073.7162
2012-02-10 13:20:00,108.72,108.72,108.48,108.67,25838.671154054937,108.72,108.72,108.48,108.67,25838.6712
2012-02-10 13:30:00,108.7,108.7,108.51,108.58,9879.491911844534,108.7,108.7,108.51,108.58,9879.4919
2012-02-10 13:40:00,108.58,108.68,108.58,108.64,3365.541200738248,108.58,108.68,108.58,108.64,3365.5412
2012-02-10 13:50:00,108.61,108.75,108.61,108.61,4342.633807404191,108.61,108.75,108.61,108.61,4342.6338
2012-02-10 14:00:00,108.61,108.72,108.37,108.41,48203.23526218652,108.61,108.72,108.37,108.41,48203.2353
2012-02-10 14:10:00,108.39,108.48,108.38,108.48,13787.862338508306,108.39,108.48,108.38,108.48,13787.8623
2012-02-10 14:20:00,108.48,108.64,108.46,108.48,26381.50037998045,108.48,108.64,108.46,108.48,26381.5004
2012-02-10 14:30:00,108.49,108.51,108.37,108.43,10856.584518510475,108.49,108.51,108.37,108.43,10856.5845
2012-02-10 14:40:00,108.45,108.61,108.43,108.57,20518.944739984803,108.45,108.61,108.43,108.57,20518.9447
2012-02-10 14:50:00,108.58,108.67,108.58,108.62,18673.325371838026,108.58,108.67,108.58,108.62,18673.3254
2012-02-10 15:00:00,108.64,108.66,108.45,108.49,20301.8130496146,108.64,108.66,108.45,108.49,20301.813
2012-02-10 15:10:00,108.49,108.55,108.44,108.5,31701.22679405059,108.49,108.55,108.44,108.5,31701.2268
2012-02-10 15:20:00,108.5,108.56,108.45,108.55,32786.88524590164,108.5,108.56,108.45,108.55,32786.8852
2012-02-10 15:30:00,108.55,108.62,108.51,108.58,20844.642275540114,108.55,108.62,108.51,108.58,20844.6423
2012-02-10 15:40:00,108.59,108.72,108.54,108.58,26381.50037998045,108.59,108.72,108.54,108.58,26381.5004
2012-02-10 15:50:00,108.59,108.84,108.59,108.82,100314.8409510368,108.59,108.84,108.59,108.82,100314.841
2012-02-13 09:30:00,108.7,109.56,108.7,109.52,85875.58354141787,108.7,109.56,108.7,109.52,85875.5835
2012-02-13 09:40:00,109.49,109.58,109.14,109.58,28227.11974812724,109.49,109.58,109.14,109.58,28227.1197
2012-02-13 09:50:00,109.58,110.06,109.52,109.8,39626.53349256324,109.58,110.06,109.52,109.8,39626.5335
2012-02-13 10:00:00,109.8,110.19,109.56,110.15,92172.40256215396,109.8,110.19,109.56,110.15,92172.4026
2012-02-13 10:10:00,110.11,110.13,109.84,109.93,30289.87080664423,110.11,110.13,109.84,109.93,30289.8708
2012-02-13 10:20:00,109.92,110.02,109.82,109.87,46683.31342959505,109.92,110.02,109.82,109.87,46683.3134
2012-02-13 10:30:00,109.88,109.98,109.83,109.98,35718.16306589947,109.88,109.98,109.83,109.98,35718.1631
2012-02-13 10:40:00,109.98,110.05,109.95,110.01,19867.549668874173,109.98,110.05,109.95,110.01,19867.5497
2012-02-13 10:50:00,109.99,110.08,109.84,109.99,18999.022907393333,109.99,110.08,109.84,109.99,18999.0229
2012-02-13 11:00:00,109.96,110.07,109.93,109.99,32786.88524590164,109.96,110.07,109.93,109.99,32786.8852
2012-02-13 11:10:00,109.99,110.07,109.95,110.07,32135.49017479101,109.99,110.07,109.95,110.07,32135.4902
2012-02-13 11:20:00,110.03,110.15,109.73,109.75,27901.422212571924,110.03,110.15,109.73,109.75,27901.4222
2012-02-13 11:30:00,109.75,109.91,109.72,109.91,15524.915861469985,109.75,109.91,109.72,109.91,15524.9159
2012-02-13 11:40:00,109.9,110.02,109.84,109.95,21713.169037020954,109.9,110.02,109.84,109.95,21713.169
2012-02-13 11:50:00,109.97,110.15,109.91,109.97,34523.938768863314,109.97,110.15,109.91,109.97,34523.9388
2012-02-13 12:00:00,109.96,110.25,109.96,110.1,26055.802844425143,109.96,110.25,109.96,110.1,26055.8028
2012-02-13 12:10:00,110.06,110.12,110.03,110.09,16610.57431332103,110.06,110.12,110.03,110.09,16610.5743
2012-02-13 12:20:00,110.11,110.12,110.05,110.08,12593.638041472152,110.11,110.12,110.05,110.08,12593.638
2012-02-13 12:30:00,110.07,110.18,110.05,110.16,21930.300727391164,110.07,110.18,110.05,110.16,21930.3007
2012-02-13 12:40:00,110.16,110.16,110.02,110.03,32569.75355553143,110.16,110.16,110.02,110.03,32569.7536
2012-02-13 12:50:00,110.04,110.07,109.94,110.07,15199.218325914668,110.04,110.07,109.94,110.07,15199.2183
2012-02-13 13:00:00,110.04,110.1,110.03,110.05,8576.701769623276,110.04,110.1,110.03,110.05,8576.7018
2012-02-13 13:10:00,110.07,110.14,110.03,110.07,20627.510585169905,110.07,110.14,110.03,110.07,20627.5106
2012-02-13 13:20:00,110.05,110.16,110.03,110.12,21496.037346650744,110.05,110.16,110.03,110.12,21496.0373
2012-02-13 13:30:00,110.14,110.4,110.07,110.38,39735.09933774835,110.14,110.4,110.07,110.38,39735.0993
2012-02-13 13:40:00,110.33,110.37,110.31,110.32,14222.125719248725,110.33,110.37,110.31,110.32,14222.1257
2012-02-13 13:50:00,110.34,110.34,110.16,110.16,23667.35425035284,110.34,110.34,110.16,110.16,23667.3543
2012-02-13 14:00:00,110.16,110.22,110.04,110.17,25187.276082944307,110.16,110.22,110.04,110.17,25187.2761
2012-02-13 14:10:00,110.21,110.21,110.11,110.14,15416.350016284878,110.21,110.21,110.11,110.14,15416.35
2012-02-13 14:20:00,110.15,110.26,110.15,110.26,40495.06025404408,110.15,110.26,110.15,110.26,40495.0603
2012-02-13 14:30:00,110.26,110.37,110.22,110.32,25947.23699924004,110.26,110.37,110.22,110.32,25947.237
2012-02-13 14:40:00,110.33,110.45,110.26,110.26,26381.50037998045,110.33,110.45,110.26,110.26,26381.5004
2012-02-13 14:50:00,110.26,110.29,110.15,110.15,29855.60742590381,110.26,110.29,110.15,110.15,29855.6074
2012-02-13 15:00:00,110.12,110.22,110.11,110.2,32352.62186516122,110.12,110.22,110.11,110.2,32352.6219
2012-02-13 15:10:00,110.2,110.28,110.15,110.26,33872.54369775269,110.2,110.28,110.15,110.26,33872.5437
2012-02-13 15:20:00,110.26,110.33,110.24,110.29,100640.53848659212,110.26,110.33,110.24,110.29,100640.5385
2012-02-13 15:30:00,110.28,110.38,110.23,110.31,70133.53598957768,110.28,110.38,110.23,110.31,70133.536
2012-02-13 15:40:00,110.31,110.43,110.21,110.27,71002.06275105852,110.31,110.43,110.21,110.27,71002.0628
2012-02-13 15:50:00,110.29,110.55,110.28,110.55,150797.9589621105,110.29,110.55,110.28,110.55,150797.959
2012-02-14 09:30:00,109.28,109.98,108.8,109.64,107154.4891976984,109.28,109.98,108.8,109.64,107154.4892
2012-02-14 09:40:00,109.75,110.2,109.68,109.89,41363.587015524914,109.75,110.2,109.68,109.89,41363.587
2012-02-14 09:50:00,109.84,109.99,109.75,109.87,19216.154597763543,109.84,109.99,109.75,109.87,19216.1546
2012-02-14 10:00:00,109.89,110.15,109.86,109.96,21061.773965910324,109.89,110.15,109.86,109.96,21061.774
2012-02-14 10:10:00,109.94,110.24,109.94,110.23,23341.65671479753,109.94,110.24,109.94,110.23,23341.6567
2012-02-14 10:20:00,110.24,110.61,110.22,110.53,31266.96341331017,110.24,110.61,110.22,110.53,31266.9634
2012-02-14 10:30:00,110.53,110.53,110.1,110.15,41037.889479969606,110.53,110.53,110.1,110.15,41037.8895
2012-02-14 10:40:00,110.15,110.57,110.14,110.51,27250.02714146129,110.15,110.57,110.14,110.51,27250.0271
2012-02-14 10:50:00,110.5,110.56,110.35,110.38,12593.638041472152,110.5,110.56,110.35,110.38,12593.638
2012-02-14 11:00:00,110.35,110.36,110.05,110.23,18130.496145912497,110.35,110.36,110.05,110.23,18130.4961
2012-02-14 11:10:00,110.22,110.29,110.13,110.23,11942.242970361523,110.22,110.29,110.13,110.23,11942.243
2012-02-14 11:20:00,110.25,110.49,110.22,110.34,21170.33981109543,110.25,110.49,110.22,110.34,21170.3398
2012-02-14 11:30:00,110.38,110.49,110.14,110.14,17044.837694061447,110.38,110.49,110.14,110.14,17044.8377
2012-02-14 11:40:00,110.12,110.15,109.83,109.86,11182.282054065792,110.12,110.15,109.83,109.86,11182.2821
2012-02-14 11:50:00,109.87,110.14,109.87,110.13,17804.798610357182,109.87,110.14,109.87,110.13,17804.7986
2012-02-14 12:00:00,110.13,110.37,110.04,110.37,61122.57083921399,110.13,110.37,110.04,110.37,61122.5708
2012-02-14 12:10:00,110.38,110.54,110.19,110.19,11942.242970361523,110.38,110.54,110.19,110.19,11942.243
2012-02-14 12:20:00,110.17,110.4,110.09,110.39,20084.681359244383,110.17,110.4,110.09,110.39,20084.6814
2012-02-14 12:30:00,110.35,110.35,110.13,110.13,7599.609162957334,110.35,110.35,110.13,110.13,7599.6092
2012-02-14 12:40:00,110.1,110.3,109.98,110.21,31809.792639235697,110.1,110.3,109.98,110.21,31809.7926
2012-02-14 12:50:00,110.21,110.21,110.08,110.11,10530.886982955162,110.21,110.21,110.08,110.11,10530.887
2012-02-14 13:00:00,110.11,110.11,109.91,109.91,25730.10530886983,110.11,110.11,109.91,109.91,25730.1053
2012-02-14 13:10:00,109.89,110.1,109.88,110.01,8033.872543697753,109.89,110.1,109.88,110.01,8033.8725
2012-02-14 13:20:00,110.01,110.1,109.97,109.98,8142.438388882858,110.01,110.1,109.97,109.98,8142.4384
2012-02-14 13:30:00,109.96,110.12,109.92,110.04,22364.564108131584,109.96,110.12,109.92,110.04,22364.5641
2012-02-14 13:40:00,110.04,110.15,110.03,110.11,18021.930300727392,110.04,110.15,110.03,110.11,18021.9303
2012-02-14 13:50:00,110.1,110.24,110.09,110.24,5102.5947236999245,110.1,110.24,110.09,110.24,5102.5947
2012-02-14 14:00:00,110.23,110.26,110.11,110.14,23993.05178590816,110.23,110.26,110.11,110.14,23993.0518
2012-02-14 14:10:00,110.15,110.16,109.96,110.0,12593.638041472152,110.15,110.16,109.96,110.0,12593.638
2012-02-14 14:20:00,109.98,110.0,109.83,109.85,10530.886982955162,109.98,110.0,109.83,109.85,10530.887
2012-02-14 14:30:00,109.85,109.92,109.8,109.89,22038.86657257627,109.85,109.92,109.8,109.89,22038.8666
2012-02-14 14:40:00,109.88,109.96,109.85,109.87,15090.652480729565,109.88,109.96,109.85,109.87,15090.6525
2012-02-14 14:50:00,109.89,109.96,109.89,109.9,23341.65671479753,109.89,109.96,109.89,109.9,23341.6567
2012-02-14 15:00:00,109.93,110.09,109.91,109.92,28444.25143849745,109.93,110.09,109.91,109.92,28444.2514
2012-02-14 15:10:00,109.94,109.96,109.66,109.67,13896.42818369341,109.94,109.96,109.66,109.67,13896.4282
2012-02-14 15:20:00,109.67,109.73,109.61,109.68,24861.578547388992,109.67,109.73,109.61,109.68,24861.5785
2012-02-14 15:30:00,109.68,110.16,109.64,110.11,41363.587015524914,109.68,110.16,109.64,110.11,41363.587
2012-02-14 15:40:00,110.11,110.16,109.98,110.16,55585.71273477364,110.11,110.16,109.98,110.16,55585.7127
2012-02-14 15:50:00,110.16,110.26,110.0,110.26,64379.54619476713,110.16,110.26,110.0,110.26,64379.5462
2012-02-15 09:30:00,110.58,110.69,109.29,109.56,45706.22082292911,110.58,110.69,109.29,109.56,45706.2208
2012-02-15 09:40:00,109.51,109.62,109.17,109.4,22581.69579850179,109.51,109.62,109.17,109.4,22581.6958
2012-02-15 09:50:00,109.4,109.61,109.28,109.57,28118.55390294213,109.4,109.61,109.28,109.57,28118.5539
2012-02-15 10:00:00,109.56,109.77,109.48,109.65,48311.801107371626,109.56,109.77,109.48,109.65,48311.8011
2012-02-15 10:10:00,109.67,110.0,109.62,109.66,36695.25567256541,109.67,110.0,109.62,109.66,36695.2557
2012-02-15 10:20:00,109.68,109.91,109.67,109.68,21170.33981109543,109.68,109.91,109.67,109.68,21170.3398
2012-02-15 10:30:00,109.72,109.82,109.33,109.38,20627.510585169905,109.72,109.82,109.33,109.38,20627.5106
2012-02-15 10:40:00,109.41,109.71,109.37,109.7,18130.496145912497,109.41,109.71,109.37,109.7,18130.4961
2012-02-15 10:50:00,109.7,109.7,109.34,109.34,17587.666919986972,109.7,109.7,109.34,109.34,17587.6669
2012-02-15 11:00:00,109.31,109.37,109.04,109.08,31266.96341331017,109.31,109.37,109.04,109.08,31266.9634
2012-02-15 11:10:00,109.07,109.15,109.06,109.14,18239.0619910976,109.07,109.15,109.06,109.14,18239.062
2012-02-15 11:20:00,109.18,109.61,109.16,109.61,23450.22255998263,109.18,109.61,109.16,109.61,23450.2226
2012-02-15 11:30:00,109.58,109.71,109.57,109.64,12810.769731842363,109.58,109.71,109.57,109.64,12810.7697
2012-02-15 11:40:00,109.61,109.96,109.57,109.89,19650.417978503963,109.61,109.96,109.57,109.89,19650.418
2012-02-15 11:50:00,109.89,110.07,109.64,110.07,26164.368689610248,109.89,110.07,109.64,110.07,26164.3687
2012-02-15 12:00:00,110.07,110.13,110.0,110.03,9662.360221474324,110.07,110.13,110.0,110.03,9662.3602
2012-02-15 12:10:00,110.0,110.03,109.9,110.02,19324.72044294865,110.0,110.03,109.9,110.02,19324.7204
2012-02-15 12:20:00,110.03,110.17,110.03,110.11,29204.212354793184,110.03,110.17,110.03,110.11,29204.2124
2012-02-15 12:30:00,110.11,110.16,109.99,110.15,51243.07892736945,110.11,110.16,109.99,110.15,51243.0789
2012-02-15 12:40:00,110.13,110.27,110.12,110.2,16610.57431332103,110.13,110.27,110.12,110.2,16610.5743
2012-02-15 12:50:00,110.14,110.15,109.78,109.85,28227.11974812724,110.14,110.15,109.78,109.85,28227.1197
2012-02-15 13:00:00,109.84,109.9,109.58,109.72,14330.69156443383,109.84,109.9,109.58,109.72,14330.6916
2012-02-15 13:10:00,109.72,109.79,109.61,109.61,13896.42818369341,109.72,109.79,109.61,109.61,13896.4282
2012-02-15 13:20:00,109.57,109.69,109.51,109.51,25838.671154054937,109.57,109.69,109.51,109.51,25838.6712
2012-02-15 13:30:00,109.56,109.56,109.42,109.43,16936.271848876346,109.56,109.56,109.42,109.43,16936.2718
2012-02-15 13:40:00,109.45,109.49,109.32,109.35,18021.930300727392,109.45,109.49,109.32,109.35,18021.9303
2012-02-15 13:50:00,109.37,109.63,109.33,109.58,8793.833459993486,109.37,109.63,109.33,109.58,8793.8335
2012-02-15 14:00:00,109.6,109.69,109.34,109.41,14330.69156443383,109.6,109.69,109.34,109.41,14330.6916
2012-02-15 14:10:00,109.42,109.45,109.22,109.26,13136.467267397677,109.42,109.45,109.22,109.26,13136.4673
2012-02-15 14:20:00,109.22,109.57,109.2,109.56,16502.008468135926,109.22,109.57,109.2,109.56,16502.0085
2012-02-15 14:30:00,109.59,109.59,109.33,109.33,10313.755292584952,109.59,109.59,109.33,109.33,10313.7553
2012-02-15 14:40:00,109.33,109.42,109.21,109.3,7816.740853327544,109.33,109.42,109.21,109.3,7816.7409
2012-02-15 14:50:00,109.36,109.47,109.05,109.12,19650.417978503963,109.36,109.47,109.05,109.12,19650.418
2012-02-15 15:00:00,109.08,109.27,109.03,109.18,23558.788405167736,109.08,109.27,109.03,109.18,23558.7884
2012-02-15 15:10:00,109.13,109.22,109.05,109.05,15524.915861469985,109.13,109.22,109.05,109.05,15524.9159
2012-02-15 15:20:00,109.12,109.24,109.06,109.24,14764.95494517425,109.12,109.24,109.06,109.24,14764.9549
2012-02-15 15:30:00,109.18,109.2,109.03,109.11,25621.539463684727,109.18,109.2,109.03,109.11,25621.5395
2012-02-15 15:40:00,109.12,109.42,109.01,109.29,39735.09933774835,109.12,109.42,109.01,109.29,39735.0993
2012-02-15 15:50:00,109.29,109.4,109.08,109.16,54825.75181847791,109.29,109.4,109.08,109.16,54825.7518
2012-02-16 09:30:00,109.68,110.51,109.67,110.01,39192.27011182282,109.68,110.51,109.67,110.01,39192.2701
2012-02-16 09:40:00,109.99,109.99,109.47,109.56,24861.578547388992,109.99,109.99,109.47,109.56,24861.5785
2012-02-16 09:50:00,109.56,109.57,109.19,109.21,56454.23949625448,109.56,109.57,109.19,109.21,56454.2395
2012-02-16 10:00:00,109.21,109.57,109.21,109.45,40386.49440885898,109.21,109.57,109.21,109.45,40386.4944
2012-02-16 10:10:00,109.52,109.63,109.33,109.45,98252.0898925198,109.52,109.63,109.33,109.45,98252.0899
2012-02-16 10:20:00,109.41,109.65,109.3,109.57,32352.62186516122,109.41,109.65,109.3,109.57,32352.6219
2012-02-16 10:30:00,109.62,109.68,109.46,109.67,11073.716208880687,109.62,109.68,109.46,109.67,11073.7162
2012-02-16 10:40:00,109.71,109.87,109.68,109.82,13679.296493323202,109.71,109.87,109.68,109.82,13679.2965
2012-02-16 10:50:00,109.8,109.82,109.62,109.67,12050.80881554663,109.8,109.82,109.62,109.67,12050.8088
2012-02-16 11:00:00,109.65,109.84,109.61,109.83,15524.915861469985,109.65,109.84,109.61,109.83,15524.9159
2012-02-16 11:10:00,109.82,109.97,109.77,109.81,37020.95320812073,109.82,109.97,109.77,109.81,37020.9532
2012-02-16 11:20:00,109.8,110.03,109.73,110.03,6513.950711106286,109.8,110.03,109.73,110.03,6513.9507
2012-02-16 11:30:00,110.03,110.38,109.97,110.32,19867.549668874173,110.03,110.38,109.97,110.32,19867.5497
2012-02-16 11:40:00,110.29,110.32,110.08,110.08,26381.50037998045,110.29,110.32,110.08,110.08,26381.5004
2012-02-16 11:50:00,110.08,110.27,110.06,110.22,20736.07643035501,110.08,110.27,110.06,110.22,20736.0764
2012-02-16 12:00:00,110.22,110.31,110.17,110.26,13462.164802952992,110.22,110.31,110.17,110.26,13462.1648
2012-02-16 12:10:00,110.26,110.38,110.19,110.32,48637.49864292693,110.26,110.38,110.19,110.32,48637.4986
2012-02-16 12:20:00,110.31,110.52,110.31,110.52,15742.04755184019,110.31,110.52,110.31,110.52,15742.0476
2012-02-16 12:30:00,110.52,110.61,110.49,110.61,11182.282054065792,110.52,110.61,110.49,110.61,11182.2821
2012-02-16 12:40:00,110.62,110.62,110.43,110.43,10422.321137770055,110.62,110.62,110.43,110.43,10422.3211
2012-02-16 12:50:00,110.43,110.5,110.41,110.47,5211.160568885029,110.43,110.5,110.41,110.47,5211.1606
2012-02-16 13:00:00,110.46,110.57,110.45,110.55,9770.92606665943,110.46,110.57,110.45,110.55,9770.9261
2012-02-16 13:10:00,110.5,110.73,110.5,110.62,14764.95494517425,110.5,110.73,110.5,110.62,14764.9549
2012-02-16 13:20:00,110.61,110.71,110.61,110.71,15199.218325914668,110.61,110.71,110.61,110.71,15199.2183
2012-02-16 13:30:00,110.69,110.93,110.62,110.67,23450.22255998263,110.69,110.93,110.62,110.67,23450.2226
2012-02-16 13:40:00,110.59,110.59,110.49,110.54,10422.321137770055,110.59,110.59,110.49,110.54,10422.3211
2012-02-16 13:50:00,110.53,110.57,110.51,110.53,12267.940505916838,110.53,110.57,110.51,110.53,12267.9405
2012-02-16 14:00:00,110.52,110.58,110.35,110.36,16284.876777765716,110.52,110.58,110.35,110.36,16284.8768
2012-02-16 14:10:00,110.35,110.46,110.3,110.38,16610.57431332103,110.35,110.46,110.3,110.38,16610.5743
2012-02-16 14:20:00,110.37,110.38,110.26,110.26,18564.75952665292,110.37,110.38,110.26,110.26,18564.7595
2012-02-16 14:30:00,110.26,110.32,110.16,110.16,14330.69156443383,110.26,110.32,110.16,110.16,14330.6916
2012-02-16 14:40:00,110.16,110.16,109.94,109.95,24210.18347627836,110.16,110.16,109.94,109.95,24210.1835
2012-02-16 14:50:00,109.95,110.02,109.87,110.01,15524.915861469985,109.95,110.02,109.87,110.01,15524.9159
2012-02-16 15:00:00,110.02,110.04,109.94,109.98,9770.92606665943,110.02,110.04,109.94,109.98,9770.9261
2012-02-16 15:10:00,109.97,109.98,109.84,109.88,13353.598957767888,109.97,109.98,109.84,109.88,13353.599
2012-02-16 15:20:00,109.89,109.91,109.8,109.84,16719.140158506136,109.89,109.91,109.8,109.84,16719.1402
2012-02-16 15:30:00,109.82,109.83,109.58,109.68,36478.1239821952,109.82,109.83,109.58,109.68,36478.124
2012-02-16 15:40:00,109.69,109.8,109.64,109.8,31484.09510368038,109.69,109.8,109.64,109.8,31484.0951
2012-02-16 15:50:00,109.81,109.86,109.68,109.75,44403.430680707854,109.81,109.86,109.68,109.75,44403.4307
2012-02-17 09:30:00,109.52,109.52,107.7,107.98,355661.70882640325,109.52,109.52,107.7,107.98,355661.7088
2012-02-17 09:40:00,107.9,108.66,107.7,108.06,45489.0891325589,107.9,108.66,107.7,108.06,45489.0891
2012-02-17 09:50:00,108.04,108.14,107.54,107.85,52545.86906959071,108.04,108.14,107.54,107.85,52545.8691
2012-02-17 10:00:00,107.87,108.09,107.74,107.82,129519.05330583,107.87,108.09,107.74,107.82,129519.0533
2012-02-17 10:10:00,107.77,107.95,107.66,107.68,37020.95320812073,107.77,107.95,107.66,107.68,37020.9532
2012-02-17 10:20:00,107.7,108.03,107.51,108.03,140267.07197915536,107.7,108.03,107.51,108.03,140267.072
2012-02-17 10:30:00,108.04,108.05,107.81,107.82,47334.70850070568,108.04,108.05,107.81,107.82,47334.7085
2012-02-17 10:40:00,107.84,107.93,107.83,107.91,28335.685593312344,107.84,107.93,107.83,107.91,28335.6856
2012-02-17 10:50:00,107.91,107.91,107.66,107.66,84572.79339919661,107.91,107.91,107.66,107.66,84572.7934
2012-02-17 11:00:00,107.68,107.68,107.38,107.44,30507.00249701444,107.68,107.68,107.38,107.44,30507.0025
2012-02-17 11:10:00,107.38,107.43,107.31,107.34,34958.202149603734,107.38,107.43,107.31,107.34,34958.2021
2012-02-17 11:20:00,107.33,107.38,107.31,107.35,44077.73314515254,107.33,107.38,107.31,107.35,44077.7331
2012-02-17 11:30:00,107.37,107.45,107.31,107.39,28661.38312886766,107.37,107.45,107.31,107.39,28661.3831
2012-02-17 11:40:00,107.38,107.41,107.31,107.34,21170.33981109543,107.38,107.41,107.31,107.34,21170.3398
2012-02-17 11:50:00,107.37,107.39,107.31,107.34,37020.95320812073,107.37,107.39,107.31,107.34,37020.9532
2012-02-17 12:00:00,107.35,107.37,107.32,107.33,22255.99826294648,107.35,107.37,107.32,107.33,22255.9983
2012-02-17 12:10:00,107.34,107.49,107.05,107.37,154706.3293887743,107.34,107.49,107.05,107.37,154706.3294
2012-02-17 12:20:00,107.41,107.48,107.33,107.45,11507.979589621104,107.41,107.48,107.33,107.45,11507.9796
2012-02-17 12:30:00,107.45,107.7,107.44,107.69,16393.44262295082,107.45,107.7,107.44,107.69,16393.4426
2012-02-17 12:40:00,107.68,107.73,107.56,107.68,10748.018673325372,107.68,107.73,107.56,107.68,10748.0187
2012-02-17 12:50:00,107.69,107.85,107.69,107.81,9228.096840733906,107.69,107.85,107.69,107.81,9228.0968
2012-02-17 13:00:00,107.83,107.85,107.77,107.77,8468.135924438173,107.83,107.85,107.77,107.77,8468.1359
2012-02-17 13:10:00,107.77,107.93,107.74,107.9,11507.979589621104,107.77,107.93,107.74,107.9,11507.9796
2012-02-17 13:20:00,107.91,107.93,107.84,107.93,12702.203886657258,107.91,107.93,107.84,107.93,12702.2039
2012-02-17 13:30:00,107.93,107.93,107.77,107.81,13245.033112582782,107.93,107.93,107.77,107.81,13245.0331
2012-02-17 13:40:00,107.81,107.81,107.72,107.72,14547.82325480404,107.81,107.81,107.72,107.72,14547.8233
2012-02-17 13:50:00,107.74,107.77,107.61,107.67,10639.452828140267,107.74,107.77,107.61,107.67,10639.4528
2012-02-17 14:00:00,107.68,107.69,107.51,107.56,16393.44262295082,107.68,107.69,107.51,107.56,16393.4426
2012-02-17 14:10:00,107.56,107.59,107.49,107.51,32135.49017479101,107.56,107.59,107.49,107.51,32135.4902
2012-02-17 14:20:00,107.51,107.51,107.41,107.46,13679.296493323202,107.51,107.51,107.41,107.46,13679.2965
2012-02-17 14:30:00,107.46,107.5,107.43,107.45,24861.578547388992,107.46,107.5,107.43,107.45,24861.5785
2012-02-17 14:40:00,107.46,107.53,107.4,107.52,30398.43665182933,107.46,107.53,107.4,107.52,30398.4367
2012-02-17 14:50:00,107.53,107.53,107.42,107.48,17696.232765172077,107.53,107.53,107.42,107.48,17696.2328
2012-02-17 15:00:00,107.48,107.51,107.38,107.38,23993.05178590816,107.48,107.51,107.38,107.38,23993.0518
2012-02-17 15:10:00,107.38,107.38,107.29,107.33,34089.675388122894,107.38,107.38,107.29,107.33,34089.6754
2012-02-17 15:20:00,107.33,107.34,107.22,107.32,25078.7102377592,107.33,107.34,107.22,107.32,25078.7102
2012-02-17 15:30:00,107.34,107.4,107.23,107.38,42449.24546737597,107.34,107.4,107.23,107.38,42449.2455
2012-02-17 15:40:00,107.39,107.39,107.29,107.29,48637.49864292693,107.39,107.39,107.29,107.29,48637.4986
2012-02-17 15:50:00,107.31,107.38,107.23,107.25,172619.6938443166,107.31,107.38,107.23,107.25,172619.6938
2012-02-21 09:30:00,107.26,107.42,106.71,106.85,115405.49343176636,107.26,107.42,106.71,106.85,115405.4934
2012-02-21 09:40:00,106.81,106.95,106.51,106.51,69916.40429920747,106.81,106.95,106.51,106.51,69916.4043
2012-02-21 09:50:00,106.55,106.89,106.52,106.78,69590.70676365215,106.55,106.89,106.52,106.78,69590.7068
2012-02-21 10:00:00,106.8,107.04,106.68,106.87,82618.60818586472,106.8,107.04,106.68,106.87,82618.6082
2012-02-21 10:10:00,106.86,106.92,106.72,106.75,59494.08316143741,106.86,106.92,106.72,106.75,59494.0832
2012-02-21 10:20:00,106.76,106.85,106.45,106.85,45597.654977744,106.76,106.85,106.45,106.85,45597.655
2012-02-21 10:30:00,106.85,106.88,106.8,106.81,25947.23699924004,106.85,106.88,106.8,106.81,25947.237
2012-02-21 10:40:00,106.79,106.86,106.74,106.77,21496.037346650744,106.79,106.86,106.74,106.77,21496.0373
2012-02-21 10:50:00,106.77,106.87,106.76,106.87,22147.43241776137,106.77,106.87,106.76,106.87,22147.4324
2012-02-21 11:00:00,106.88,106.99,106.87,106.99,14004.994028878516,106.88,106.99,106.87,106.99,14004.994
2012-02-21 11:10:00,106.99,107.06,106.92,106.94,22255.99826294648,106.99,107.06,106.92,106.94,22255.9983
2012-02-21 11:20:00,106.92,106.99,106.91,106.99,8468.135924438173,106.92,106.99,106.91,106.99,8468.1359
2012-02-21 11:30:00,106.99,107.06,106.99,107.02,8685.267614808381,106.99,107.06,106.99,107.02,8685.2676
2012-02-21 11:40:00,107.02,107.02,106.85,106.87,11616.54543480621,107.02,107.02,106.85,106.87,11616.5454
2012-02-21 11:50:00,106.86,106.87,106.76,106.78,10096.623602214744,106.86,106.87,106.76,106.78,10096.6236
2012-02-21 12:00:00,106.79,106.94,106.74,106.87,17370.535229616762,106.79,106.94,106.74,106.87,17370.5352
2012-02-21 12:10:00,106.86,106.86,106.77,106.84,26924.329605905983,106.86,106.86,106.77,106.84,26924.3296
2012-02-21 12:20:00,106.84,106.9,106.82,106.89,14330.69156443383,106.84,106.9,106.82,106.89,14330.6916
2012-02-21 12:30:00,106.89,106.91,106.81,106.85,14764.95494517425,106.89,106.91,106.81,106.85,14764.9549
2012-02-21 12:40:00,106.86,106.95,106.79,106.85,21170.33981109543,106.86,106.95,106.79,106.85,21170.3398
2012-02-21 12:50:00,106.85,106.99,106.84,106.96,10096.623602214744,106.85,106.99,106.84,106.96,10096.6236
2012-02-21 13:00:00,106.97,107.1,106.86,107.1,17804.798610357182,106.97,107.1,106.86,107.1,17804.7986
2012-02-21 13:10:00,107.1,107.16,106.98,106.98,11399.413744436,107.1,107.16,106.98,106.98,11399.4137
2012-02-21 13:20:00,106.92,107.13,106.91,107.11,16827.70600369124,106.92,107.13,106.91,107.11,16827.706
2012-02-21 13:30:00,107.12,107.23,107.11,107.16,9553.79437628922,107.12,107.23,107.11,107.16,9553.7944
2012-02-21 13:40:00,107.11,107.11,107.0,107.03,19758.98382368907,107.11,107.11,107.0,107.03,19758.9838
2012-02-21 13:50:00,107.0,107.03,106.85,106.86,16610.57431332103,107.0,107.03,106.85,106.86,16610.5743
2012-02-21 14:00:00,106.87,106.9,106.82,106.87,23667.35425035284,106.87,106.9,106.82,106.87,23667.3543
2012-02-21 14:10:00,106.88,106.9,106.85,106.9,38106.61165997177,106.88,106.9,106.85,106.9,38106.6117
2012-02-21 14:20:00,106.89,106.9,106.82,106.86,37129.51905330584,106.89,106.9,106.82,106.86,37129.5191
2012-02-21 14:30:00,106.85,106.86,106.45,106.45,22690.261643686896,106.85,106.86,106.45,106.45,22690.2616
2012-02-21 14:40:00,106.45,106.46,106.31,106.34,38649.4408858973,106.45,106.46,106.31,106.34,38649.4409
2012-02-21 14:50:00,106.35,106.48,106.34,106.34,46683.31342959505,106.35,106.48,106.34,106.34,46683.3134
2012-02-21 15:00:00,106.34,106.39,106.34,106.35,41906.41624145044,106.34,106.39,106.34,106.35,41906.4162
2012-02-21 15:10:00,106.35,106.38,106.28,106.38,38432.30919552709,106.35,106.38,106.28,106.38,38432.3092
2012-02-21 15:20:00,106.39,106.41,106.23,106.26,120290.95646509608,106.39,106.41,106.23,106.26,120290.9565
2012-02-21 15:30:00,106.25,106.36,106.16,106.34,129084.78992508956,106.25,106.36,106.16,106.34,129084.7899
2012-02-21 15:40:00,106.34,106.44,106.19,106.43,59494.08316143741,106.34,106.44,106.19,106.43,59494.0832
2012-02-21 15:50:00,106.44,106.58,106.41,106.44,179893.6054717186,106.44,106.58,106.41,106.44,179893.6055
2012-02-22 09:30:00,106.29,106.81,106.19,106.28,39952.23102811856,106.29,106.81,106.19,106.28,39952.231
2012-02-22 09:40:00,106.2,106.58,106.18,106.56,56345.67365106937,106.2,106.58,106.18,106.56,56345.6737
2012-02-22 09:50:00,106.47,106.85,106.33,106.7,43426.33807404191,106.47,106.85,106.33,106.7,43426.3381
2012-02-22 10:00:00,106.52,106.64,106.21,106.36,29421.344045163394,106.52,106.64,106.21,106.36,29421.344
2012-02-22 10:10:00,106.35,106.76,106.34,106.6,25187.276082944307,106.35,106.76,106.34,106.6,25187.2761
2012-02-22 10:20:00,106.6,107.11,106.44,107.0,40603.62609922919,106.6,107.11,106.44,107.0,40603.6261
2012-02-22 10:30:00,107.01,107.01,106.66,106.76,23884.48594072305,107.01,107.01,106.66,106.76,23884.4859
2012-02-22 10:40:00,106.76,106.77,106.54,106.62,15199.218325914668,106.76,106.77,106.54,106.62,15199.2183
2012-02-22 10:50:00,106.64,106.68,106.23,106.32,13027.901422212572,106.64,106.68,106.23,106.32,13027.9014
2012-02-22 11:00:00,106.4,106.66,106.37,106.6,8902.399305178591,106.4,106.66,106.37,106.6,8902.3993
2012-02-22 11:10:00,106.58,106.69,106.41,106.49,93040.9293236348,106.58,106.69,106.41,106.49,93040.9293
2012-02-22 11:20:00,106.48,106.52,106.38,106.39,18347.627836282707,106.48,106.52,106.38,106.39,18347.6278
2012-02-22 11:30:00,106.39,106.5,106.36,106.39,24970.144392574097,106.39,106.5,106.36,106.39,24970.1444
2012-02-22 11:40:00,106.39,106.48,106.34,106.48,9988.05775702964,106.39,106.48,106.34,106.48,9988.0578
2012-02-22 11:50:00,106.45,106.51,106.43,106.48,5102.5947236999245,106.45,106.51,106.43,106.48,5102.5947
2012-02-22 12:00:00,106.48,106.48,106.3,106.36,11507.979589621104,106.48,106.48,106.3,106.36,11507.9796
2012-02-22 12:10:00,106.38,106.4,106.31,106.4,4994.02887851482,106.38,106.4,106.31,106.4,4994.0289
2012-02-22 12:20:00,106.37,106.5,106.3,106.48,16502.008468135926,106.37,106.5,106.3,106.48,16502.0085
2012-02-22 12:30:00,106.5,106.56,106.45,106.52,5536.858104440344,106.5,106.56,106.45,106.52,5536.8581
2012-02-22 12:40:00,106.53,106.64,106.53,106.64,5645.423949625448,106.53,106.64,106.53,106.64,5645.4239
2012-02-22 12:50:00,106.63,106.65,106.54,106.61,13570.730648138097,106.63,106.65,106.54,106.61,13570.7306
2012-02-22 13:00:00,106.6,106.73,106.52,106.7,10530.886982955162,106.6,106.73,106.52,106.7,10530.887
2012-02-22 13:10:00,106.71,106.85,106.66,106.76,18890.45706220823,106.71,106.85,106.66,106.76,18890.4571
2012-02-22 13:20:00,106.73,106.94,106.73,106.9,26490.066225165563,106.73,106.94,106.73,106.9,26490.0662
2012-02-22 13:30:00,106.95,106.96,106.87,106.93,3908.370426663772,106.95,106.96,106.87,106.93,3908.3704
2012-02-22 13:40:00,106.95,107.1,106.9,107.07,6622.516556291391,106.95,107.1,106.9,107.07,6622.5166
2012-02-22 13:50:00,107.08,107.34,107.06,107.31,33329.71447182717,107.08,107.34,107.06,107.31,33329.7145
2012-02-22 14:00:00,107.31,107.33,107.18,107.2,18564.75952665292,107.31,107.33,107.18,107.2,18564.7595
2012-02-22 14:10:00,107.2,107.34,107.2,107.34,10965.150363695582,107.2,107.34,107.2,107.34,10965.1504
2012-02-22 14:20:00,107.34,107.34,107.1,107.1,27141.4612962762,107.34,107.34,107.1,107.1,27141.4613
2012-02-22 14:30:00,107.08,107.21,107.08,107.19,22907.393334057106,107.08,107.21,107.08,107.19,22907.3933
2012-02-22 14:40:00,107.21,107.34,107.16,107.3,10530.886982955162,107.21,107.34,107.16,107.3,10530.887
2012-02-22 14:50:00,107.29,107.37,107.25,107.32,22038.86657257627,107.29,107.37,107.25,107.32,22038.8666
2012-02-22 15:00:00,107.31,107.38,107.29,107.31,15090.652480729565,107.31,107.38,107.29,107.31,15090.6525
2012-02-22 15:10:00,107.32,107.38,107.28,107.34,23558.788405167736,107.32,107.38,107.28,107.34,23558.7884
2012-02-22 15:20:00,107.32,107.37,107.3,107.33,36152.42644663989,107.32,107.37,107.3,107.33,36152.4264
2012-02-22 15:30:00,107.31,107.42,107.28,107.41,29747.041580718706,107.31,107.42,107.28,107.41,29747.0416
2012-02-22 15:40:00,107.41,107.45,107.07,107.09,35392.465530344154,107.41,107.45,107.07,107.09,35392.4655
2012-02-22 15:50:00,107.1,107.34,107.09,107.32,85332.75431549235,107.1,107.34,107.09,107.32,85332.7543
2012-02-23 09:30:00,107.06,107.71,107.06,107.5,48746.06448811204,107.06,107.71,107.06,107.5,48746.0645
2012-02-23 09:40:00,107.49,107.5,106.99,107.29,41906.41624145044,107.49,107.5,106.99,107.29,41906.4162
2012-02-23 09:50:00,107.24,107.24,106.76,106.76,28552.817283682554,107.24,107.24,106.76,106.76,28552.8173
2012-02-23 10:00:00,106.88,107.11,106.8,106.96,20627.510585169905,106.88,107.11,106.8,106.96,20627.5106
2012-02-23 10:10:00,106.97,107.46,106.97,107.31,22255.99826294648,106.97,107.46,106.97,107.31,22255.9983
2012-02-23 10:20:00,107.31,107.4,107.14,107.19,15307.784171099773,107.31,107.4,107.14,107.19,15307.7842
2012-02-23 10:30:00,107.29,107.4,107.14,107.4,18021.930300727392,107.29,107.4,107.14,107.4,18021.9303
2012-02-23 10:40:00,107.4,107.77,107.4,107.77,14439.257409618936,107.4,107.77,107.4,107.77,14439.2574
2012-02-23 10:50:00,107.77,108.09,107.72,107.97,22581.69579850179,107.77,108.09,107.72,107.97,22581.6958
2012-02-23 11:00:00,107.97,108.05,107.93,107.97,14873.520790359353,107.97,108.05,107.93,107.97,14873.5208
2012-02-23 11:10:00,108.01,108.6,108.0,108.37,38432.30919552709,108.01,108.6,108.0,108.37,38432.3092
2012-02-23 11:20:00,108.4,108.47,108.19,108.35,25187.276082944307,108.4,108.47,108.19,108.35,25187.2761
2012-02-23 11:30:00,108.35,108.41,108.17,108.17,7165.345782216915,108.35,108.41,108.17,108.17,7165.3458
2012-02-23 11:40:00,108.15,108.21,107.92,107.97,13245.033112582782,108.15,108.21,107.92,107.97,13245.0331
2012-02-23 11:50:00,107.97,107.98,107.78,107.78,13679.296493323202,107.97,107.98,107.78,107.78,13679.2965
2012-02-23 12:00:00,107.79,107.97,107.74,107.97,9988.05775702964,107.79,107.97,107.74,107.97,9988.0578
2012-02-23 12:10:00,107.98,107.98,107.82,107.89,8576.701769623276,107.98,107.98,107.82,107.89,8576.7018
2012-02-23 12:20:00,107.89,108.22,107.89,108.16,7382.477472587125,107.89,108.22,107.89,108.16,7382.4775
2012-02-23 12:30:00,108.16,108.22,107.98,107.98,21278.90565628053,108.16,108.22,107.98,107.98,21278.9057
2012-02-23 12:40:00,107.98,107.98,107.49,107.49,15959.1792422104,107.98,107.98,107.49,107.49,15959.1792
2012-02-23 12:50:00,107.51,107.88,107.51,107.87,9445.228531104114,107.51,107.88,107.51,107.87,9445.2285
2012-02-23 13:00:00,107.85,107.93,107.81,107.81,5102.5947236999245,107.85,107.93,107.81,107.81,5102.5947
2012-02-23 13:10:00,107.79,107.8,107.65,107.72,10856.584518510475,107.79,107.8,107.65,107.72,10856.5845
2012-02-23 13:20:00,107.7,108.01,107.7,107.97,12810.769731842363,107.7,108.01,107.7,107.97,12810.7697
2012-02-23 13:30:00,107.96,107.98,107.58,107.64,15633.481706655088,107.96,107.98,107.58,107.64,15633.4817
2012-02-23 13:40:00,107.65,107.79,107.64,107.76,11725.111279991315,107.65,107.79,107.64,107.76,11725.1113
2012-02-23 13:50:00,107.76,107.83,107.72,107.81,7816.740853327544,107.76,107.83,107.72,107.81,7816.7409
2012-02-23 14:00:00,107.81,107.86,107.74,107.77,12593.638041472152,107.81,107.86,107.74,107.77,12593.638
2012-02-23 14:10:00,107.75,107.78,107.73,107.73,6079.687330365867,107.75,107.78,107.73,107.73,6079.6873
2012-02-23 14:20:00,107.72,107.75,107.56,107.59,11182.282054065792,107.72,107.75,107.56,107.59,11182.2821
2012-02-23 14:30:00,107.59,107.7,107.49,107.7,15850.613397025296,107.59,107.7,107.49,107.7,15850.6134
2012-02-23 14:40:00,107.77,107.77,107.57,107.59,6513.950711106286,107.77,107.77,107.57,107.59,6513.9507
2012-02-23 14:50:00,107.59,107.6,107.53,107.54,12267.940505916838,107.59,107.6,107.53,107.54,12267.9405
2012-02-23 15:00:00,107.54,107.64,107.49,107.62,9010.965150363696,107.54,107.64,107.49,107.62,9010.9652
2012-02-23 15:10:00,107.63,107.94,107.62,107.92,13462.164802952992,107.63,107.94,107.62,107.92,13462.1648
2012-02-23 15:20:00,107.92,108.02,107.86,107.86,14547.82325480404,107.92,108.02,107.86,107.86,14547.8233
2012-02-23 15:30:00,107.89,107.91,107.72,107.77,58191.29301921616,107.89,107.91,107.72,107.77,58191.293
2012-02-23 15:40:00,107.77,107.77,107.62,107.67,35066.76799478884,107.77,107.77,107.62,107.67,35066.768
2012-02-23 15:50:00,107.67,107.77,107.48,107.48,127239.1705569428,107.67,107.77,107.48,107.48,127239.1706
2012-02-24 09:30:00,106.41,108.6,106.41,108.16,109651.50363695582,106.41,108.6,106.41,108.16,109651.5036
2012-02-24 09:40:00,108.07,108.14,107.52,107.65,19433.28628813376,108.07,108.14,107.52,107.65,19433.2863
2012-02-24 09:50:00,107.65,107.77,107.32,107.39,18239.0619910976,107.65,107.77,107.32,107.39,18239.062
2012-02-24 10:00:00,107.46,107.95,107.32,107.37,34198.241233308,107.46,107.95,107.32,107.37,34198.2412
2012-02-24 10:10:00,107.34,107.39,107.14,107.17,33655.41200738248,107.34,107.39,107.14,107.17,33655.412
2012-02-24 10:20:00,107.17,107.39,107.0,107.31,19650.417978503963,107.17,107.39,107.0,107.31,19650.418
2012-02-24 10:30:00,107.29,107.3,107.01,107.09,13679.296493323202,107.29,107.3,107.01,107.09,13679.2965
2012-02-24 10:40:00,107.12,107.3,107.07,107.21,22364.564108131584,107.12,107.3,107.07,107.21,22364.5641
2012-02-24 10:50:00,107.23,107.28,107.0,107.0,27467.158831831508,107.23,107.28,107.0,107.0,27467.1588
2012-02-24 11:00:00,107.07,107.91,107.07,107.77,9010.965150363696,107.07,107.91,107.07,107.77,9010.9652
2012-02-24 11:10:00,107.74,107.86,107.63,107.83,11833.67712517642,107.74,107.86,107.63,107.83,11833.6771
2012-02-24 11:20:00,107.86,107.91,107.7,107.79,9879.491911844534,107.86,107.91,107.7,107.79,9879.4919
2012-02-24 11:30:00,107.74,107.78,107.29,107.29,19107.58875257844,107.74,107.78,107.29,107.29,19107.5888
2012-02-24 11:40:00,107.3,107.41,107.29,107.37,5645.423949625448,107.3,107.41,107.29,107.37,5645.4239
2012-02-24 11:50:00,107.38,107.38,107.29,107.34,6188.253175550972,107.38,107.38,107.29,107.34,6188.2532
2012-02-24 12:00:00,107.34,107.34,107.1,107.1,38106.61165997177,107.34,107.34,107.1,107.1,38106.6117
2012-02-24 12:10:00,107.09,107.42,107.09,107.42,25404.40777331452,107.09,107.42,107.09,107.42,25404.4078
2012-02-24 12:20:00,107.42,107.45,107.17,107.21,18890.45706220823,107.42,107.45,107.17,107.21,18890.4571
2012-02-24 12:30:00,107.22,107.22,107.06,107.15,30724.13418738465,107.22,107.22,107.06,107.15,30724.1342
2012-02-24 12:40:00,107.15,107.31,107.1,107.23,23015.95917924221,107.15,107.31,107.1,107.23,23015.9592
2012-02-24 12:50:00,107.18,107.21,107.05,107.16,19650.417978503963,107.18,107.21,107.05,107.16,19650.418
2012-02-24 13:00:00,107.19,107.34,107.19,107.19,9119.5309955488,107.19,107.34,107.19,107.19,9119.531
2012-02-24 13:10:00,107.19,107.33,107.18,107.24,17804.798610357182,107.19,107.33,107.18,107.24,17804.7986
2012-02-24 13:20:00,107.23,107.3,107.16,107.17,15524.915861469985,107.23,107.3,107.16,107.17,15524.9159
2012-02-24 13:30:00,107.19,107.26,107.19,107.23,6188.253175550972,107.19,107.26,107.19,107.23,6188.2532
2012-02-24 13:40:00,107.25,107.34,107.2,107.21,13245.033112582782,107.25,107.34,107.2,107.21,13245.0331
2012-02-24 13:50:00,107.23,107.33,107.19,107.31,13136.467267397677,107.23,107.33,107.19,107.31,13136.4673
2012-02-24 14:00:00,107.33,107.4,107.28,107.33,12593.638041472152,107.33,107.4,107.28,107.33,12593.638
2012-02-24 14:10:00,107.33,107.36,107.17,107.2,13136.467267397677,107.33,107.36,107.17,107.2,13136.4673
2012-02-24 14:20:00,107.18,107.23,107.14,107.16,19541.85213331886,107.18,107.23,107.14,107.16,19541.8521
2012-02-24 14:30:00,107.13,107.34,107.11,107.34,24101.61763109326,107.13,107.34,107.11,107.34,24101.6176
2012-02-24 14:40:00,107.3,107.31,107.23,107.3,20844.642275540114,107.3,107.31,107.23,107.3,20844.6423
2012-02-24 14:50:00,107.27,107.31,107.16,107.3,15633.481706655088,107.27,107.31,107.16,107.3,15633.4817
2012-02-24 15:00:00,107.3,107.35,107.23,107.35,40929.3236347845,107.3,107.35,107.23,107.35,40929.3236
2012-02-24 15:10:00,107.34,107.4,107.23,107.38,21387.47150146564,107.34,107.4,107.23,107.38,21387.4715
2012-02-24 15:20:00,107.36,107.37,107.27,107.3,25838.671154054937,107.36,107.37,107.27,107.3,25838.6712
2012-02-24 15:30:00,107.3,107.33,107.27,107.29,40386.49440885898,107.3,107.33,107.27,107.29,40386.4944
2012-02-24 15:40:00,107.29,107.34,107.25,107.3,52111.605688850286,107.29,107.34,107.25,107.3,52111.6057
2012-02-24 15:50:00,107.29,107.3,107.13,107.21,63185.32189773097,107.29,107.3,107.13,107.21,63185.3219
2012-02-27 09:30:00,106.32,106.9,105.49,106.9,72847.6821192053,106.32,106.9,105.49,106.9,72847.6821
2012-02-27 09:40:00,106.85,106.96,106.41,106.51,49288.89371403757,106.85,106.96,106.41,106.51,49288.8937
2012-02-27 09:50:00,106.55,106.85,106.42,106.53,14982.086635544458,106.55,106.85,106.42,106.53,14982.0866
2012-02-27 10:00:00,106.52,106.94,106.47,106.89,14113.55987406362,106.52,106.94,106.47,106.89,14113.5599
2012-02-27 10:10:00,106.93,107.17,106.79,107.17,12593.638041472152,106.93,107.17,106.79,107.17,12593.638
2012-02-27 10:20:00,107.19,107.2,106.72,106.77,14113.55987406362,107.19,107.2,106.72,106.77,14113.5599
2012-02-27 10:30:00,106.77,107.12,106.76,107.12,12159.374660731732,106.77,107.12,106.76,107.12,12159.3747
2012-02-27 10:40:00,107.1,107.46,107.0,107.06,22038.86657257627,107.1,107.46,107.0,107.06,22038.8666
2012-02-27 10:50:00,107.04,107.38,107.0,107.31,17587.666919986972,107.04,107.38,107.0,107.31,17587.6669
2012-02-27 11:00:00,107.29,107.58,107.26,107.36,16936.271848876346,107.29,107.58,107.26,107.36,16936.2718
2012-02-27 11:10:00,107.39,107.63,107.19,107.62,35718.16306589947,107.39,107.63,107.19,107.62,35718.1631
2012-02-27 11:20:00,107.59,107.86,107.58,107.79,25947.23699924004,107.59,107.86,107.58,107.79,25947.237
2012-02-27 11:30:00,107.78,107.98,107.73,107.82,17044.837694061447,107.78,107.98,107.73,107.82,17044.8377
2012-02-27 11:40:00,107.81,107.84,107.6,107.72,18347.627836282707,107.81,107.84,107.6,107.72,18347.6278
2012-02-27 11:50:00,107.72,107.93,107.62,107.93,13679.296493323202,107.72,107.93,107.62,107.93,13679.2965
2012-02-27 12:00:00,107.9,107.9,107.74,107.74,9988.05775702964,107.9,107.9,107.74,107.74,9988.0578
2012-02-27 12:10:00,107.69,107.75,107.41,107.41,5536.858104440344,107.69,107.75,107.41,107.41,5536.8581
2012-02-27 12:20:00,107.41,107.52,107.33,107.51,21496.037346650744,107.41,107.52,107.33,107.51,21496.0373
2012-02-27 12:30:00,107.52,107.65,107.5,107.58,8359.570079253068,107.52,107.65,107.5,107.58,8359.5701
2012-02-27 12:40:00,107.57,107.71,107.55,107.64,10856.584518510475,107.57,107.71,107.55,107.64,10856.5845
2012-02-27 12:50:00,107.68,107.85,107.66,107.68,4668.3313429595055,107.68,107.85,107.66,107.68,4668.3313
2012-02-27 13:00:00,107.67,107.67,107.36,107.49,9662.360221474324,107.67,107.67,107.36,107.49,9662.3602
2012-02-27 13:10:00,107.49,107.55,107.44,107.5,6405.384865921182,107.49,107.55,107.44,107.5,6405.3849
2012-02-27 13:20:00,107.5,107.61,107.47,107.55,24210.18347627836,107.5,107.61,107.47,107.55,24210.1835
2012-02-27 13:30:00,107.53,107.58,107.44,107.55,16610.57431332103,107.53,107.58,107.44,107.55,16610.5743
2012-02-27 13:40:00,107.58,107.62,107.53,107.54,23233.09086961242,107.58,107.62,107.53,107.54,23233.0909
2012-02-27 13:50:00,107.51,107.57,107.44,107.44,3691.2387362935615,107.51,107.57,107.44,107.44,3691.2387
2012-02-27 14:00:00,107.45,107.61,107.45,107.56,9336.662685919013,107.45,107.61,107.45,107.56,9336.6627
2012-02-27 14:10:00,107.6,107.79,107.58,107.71,12919.335577027468,107.6,107.79,107.58,107.71,12919.3356
2012-02-27 14:20:00,107.73,107.74,107.56,107.56,10748.018673325372,107.73,107.74,107.56,107.56,10748.0187
2012-02-27 14:30:00,107.54,107.56,107.37,107.37,13353.598957767888,107.54,107.56,107.37,107.37,13353.599
2012-02-27 14:40:00,107.35,107.55,107.35,107.47,10639.452828140267,107.35,107.55,107.35,107.47,10639.4528
2012-02-27 14:50:00,107.49,107.7,107.48,107.68,9445.228531104114,107.49,107.7,107.48,107.68,9445.2285
2012-02-27 15:00:00,107.67,107.95,107.67,107.68,15959.1792422104,107.67,107.95,107.67,107.68,15959.1792
2012-02-27 15:10:00,107.63,107.67,107.38,107.51,15199.218325914668,107.63,107.67,107.38,107.51,15199.2183
2012-02-27 15:20:00,107.47,107.51,107.41,107.41,16176.31093258061,107.47,107.51,107.41,107.41,16176.3109
2012-02-27 15:30:00,107.38,107.59,107.38,107.5,14547.82325480404,107.38,107.59,107.38,107.5,14547.8233
2012-02-27 15:40:00,107.5,107.55,107.35,107.35,15199.218325914668,107.5,107.55,107.35,107.35,15199.2183
2012-02-27 15:50:00,107.35,107.46,107.18,107.22,108348.71349473456,107.35,107.46,107.18,107.22,108348.7135
2012-02-28 09:30:00,105.95,107.29,105.95,107.05,130604.71175768104,105.95,107.29,105.95,107.05,130604.7118
2012-02-28 09:40:00,106.93,107.45,106.81,107.03,59059.819780697,106.93,107.45,106.81,107.03,59059.8198
2012-02-28 09:50:00,107.02,107.07,106.77,106.88,44729.12821626317,107.02,107.07,106.77,106.88,44729.1282
2012-02-28 10:00:00,106.88,107.08,106.84,106.95,56671.37118662469,106.88,107.08,106.84,106.95,56671.3712
2012-02-28 10:10:00,106.93,107.41,106.93,107.23,28769.948974052764,106.93,107.41,106.93,107.23,28769.949
2012-02-28 10:20:00,107.22,107.24,106.93,107.24,43100.640538486594,107.22,107.24,106.93,107.24,43100.6405
2012-02-28 10:30:00,107.23,107.45,107.13,107.25,28335.685593312344,107.23,107.45,107.13,107.25,28335.6856
2012-02-28 10:40:00,107.25,107.26,107.03,107.2,18347.627836282707,107.25,107.26,107.03,107.2,18347.6278
2012-02-28 10:50:00,107.21,107.36,107.15,107.29,18999.022907393333,107.21,107.36,107.15,107.29,18999.0229
2012-02-28 11:00:00,107.31,107.7,107.31,107.62,14004.994028878516,107.31,107.7,107.31,107.62,14004.994
2012-02-28 11:10:00,107.64,107.69,107.4,107.44,6405.384865921182,107.64,107.69,107.4,107.44,6405.3849
2012-02-28 11:20:00,107.37,107.4,107.19,107.21,9879.491911844534,107.37,107.4,107.19,107.21,9879.4919
2012-02-28 11:30:00,107.2,107.34,107.15,107.31,12376.506351101943,107.2,107.34,107.15,107.31,12376.5064
2012-02-28 11:40:00,107.31,107.39,107.27,107.3,8902.399305178591,107.31,107.39,107.27,107.3,8902.3993
2012-02-28 11:50:00,107.29,107.36,107.26,107.29,23450.22255998263,107.29,107.36,107.26,107.29,23450.2226
2012-02-28 12:00:00,107.28,107.4,107.26,107.3,11399.413744436,107.28,107.4,107.26,107.3,11399.4137
2012-02-28 12:10:00,107.33,107.37,107.3,107.32,15416.350016284878,107.33,107.37,107.3,107.32,15416.35
2012-02-28 12:20:00,107.34,107.34,107.3,107.32,7925.306698512648,107.34,107.34,107.3,107.32,7925.3067
2012-02-28 12:30:00,107.32,107.36,107.3,107.34,5971.121485180763,107.32,107.36,107.3,107.34,5971.1215
2012-02-28 12:40:00,107.34,107.53,107.32,107.5,12702.203886657258,107.34,107.53,107.32,107.5,12702.2039
2012-02-28 12:50:00,107.51,107.56,107.49,107.51,10965.150363695582,107.51,107.56,107.49,107.51,10965.1504
2012-02-28 13:00:00,107.52,107.65,107.5,107.56,15850.613397025296,107.52,107.65,107.5,107.56,15850.6134
2012-02-28 13:10:00,107.56,107.57,107.46,107.49,14656.389099989145,107.56,107.57,107.46,107.49,14656.3891
2012-02-28 13:20:00,107.5,107.61,107.48,107.58,21930.300727391164,107.5,107.61,107.48,107.58,21930.3007
2012-02-28 13:30:00,107.55,107.69,107.55,107.66,25078.7102377592,107.55,107.69,107.55,107.66,25078.7102
2012-02-28 13:40:00,107.67,107.76,107.63,107.63,17587.666919986972,107.67,107.76,107.63,107.63,17587.6669
2012-02-28 13:50:00,107.58,107.6,107.31,107.34,22907.393334057106,107.58,107.6,107.31,107.34,22907.3933
2012-02-28 14:00:00,107.33,107.35,107.26,107.26,12267.940505916838,107.33,107.35,107.26,107.26,12267.9405
2012-02-28 14:10:00,107.29,107.36,107.27,107.34,9228.096840733906,107.29,107.36,107.27,107.34,9228.0968
2012-02-28 14:20:00,107.34,107.34,107.22,107.33,14656.389099989145,107.34,107.34,107.22,107.33,14656.3891
2012-02-28 14:30:00,107.32,107.51,107.28,107.46,14656.389099989145,107.32,107.51,107.28,107.46,14656.3891
2012-02-28 14:40:00,107.46,107.59,107.45,107.49,11290.847899250895,107.46,107.59,107.45,107.49,11290.8479
2012-02-28 14:50:00,107.48,107.58,107.45,107.56,10313.755292584952,107.48,107.58,107.45,107.56,10313.7553
2012-02-28 15:00:00,107.57,107.66,107.45,107.47,18673.325371838026,107.57,107.66,107.45,107.47,18673.3254
2012-02-28 15:10:00,107.46,107.65,107.46,107.59,13245.033112582782,107.46,107.65,107.46,107.59,13245.0331
2012-02-28 15:20:00,107.61,107.7,107.57,107.65,19976.11551405928,107.61,107.7,107.57,107.65,19976.1155
2012-02-28 15:30:00,107.65,107.68,107.57,107.57,24535.88101183368,107.65,107.68,107.57,107.57,24535.881
2012-02-28 15:40:00,107.55,107.61,107.49,107.57,24318.749321463467,107.55,107.61,107.49,107.57,24318.7493
2012-02-28 15:50:00,107.59,107.66,107.31,107.46,143849.74487026382,107.59,107.66,107.31,107.46,143849.7449
2012-02-29 09:30:00,106.56,107.3,106.38,107.2,114319.83497991532,106.56,107.3,106.38,107.2,114319.835
2012-02-29 09:40:00,107.25,107.29,107.01,107.26,72630.5504288351,107.25,107.29,107.01,107.26,72630.5504
2012-02-29 09:50:00,107.26,107.26,107.11,107.17,27575.724677016613,107.26,107.26,107.11,107.17,27575.7247
2012-02-29 10:00:00,107.18,107.86,107.12,107.86,62751.05851699055,107.18,107.86,107.12,107.86,62751.0585
2012-02-29 10:10:00,107.83,107.93,107.68,107.85,14656.389099989145,107.83,107.93,107.68,107.85,14656.3891
2012-02-29 10:20:00,107.83,108.23,107.7,108.05,18021.930300727392,107.83,108.23,107.7,108.05,18021.9303
2012-02-29 10:30:00,108.0,108.42,107.93,108.31,21821.73488220606,108.0,108.42,107.93,108.31,21821.7349
2012-02-29 10:40:00,108.33,108.65,108.06,108.14,47226.142655520576,108.33,108.65,108.06,108.14,47226.1427
2012-02-29 10:50:00,108.09,108.09,107.6,107.7,30507.00249701444,108.09,108.09,107.6,107.7,30507.0025
2012-02-29 11:00:00,107.7,107.99,107.66,107.98,35392.465530344154,107.7,107.99,107.66,107.98,35392.4655
2012-02-29 11:10:00,107.92,107.98,107.69,107.71,40820.7577895994,107.92,107.98,107.69,107.71,40820.7578
2012-02-29 11:20:00,107.75,107.8,107.48,107.54,25730.10530886983,107.75,107.8,107.48,107.54,25730.1053
2012-02-29 11:30:00,107.41,107.75,107.31,107.7,14547.82325480404,107.41,107.75,107.31,107.7,14547.8233
2012-02-29 11:40:00,107.76,107.98,107.71,107.88,24970.144392574097,107.76,107.98,107.71,107.88,24970.1444
2012-02-29 11:50:00,107.87,108.18,107.81,107.95,35935.29475626968,107.87,108.18,107.81,107.95,35935.2948
2012-02-29 12:00:00,108.05,108.07,107.58,107.65,17370.535229616762,108.05,108.07,107.58,107.65,17370.5352
2012-02-29 12:10:00,107.65,107.72,107.59,107.62,14222.125719248725,107.65,107.72,107.59,107.62,14222.1257
2012-02-29 12:20:00,107.6,107.69,107.51,107.68,12810.769731842363,107.6,107.69,107.51,107.68,12810.7697
2012-02-29 12:30:00,107.68,107.73,107.58,107.68,25078.7102377592,107.68,107.73,107.58,107.68,25078.7102
2012-02-29 12:40:00,107.68,107.68,107.56,107.57,8033.872543697753,107.68,107.68,107.56,107.57,8033.8725
2012-02-29 12:50:00,107.59,107.72,107.57,107.58,9228.096840733906,107.59,107.72,107.57,107.58,9228.0968
2012-02-29 13:00:00,107.6,107.77,107.57,107.71,11399.413744436,107.6,107.77,107.57,107.71,11399.4137
2012-02-29 13:10:00,107.72,107.73,107.4,107.46,12810.769731842363,107.72,107.73,107.4,107.46,12810.7697
2012-02-29 13:20:00,107.47,107.81,107.46,107.64,12593.638041472152,107.47,107.81,107.46,107.64,12593.638
2012-02-29 13:30:00,107.6,107.6,107.42,107.5,12919.335577027468,107.6,107.6,107.42,107.5,12919.3356
2012-02-29 13:40:00,107.49,107.55,107.38,107.42,6296.819020736077,107.49,107.55,107.38,107.42,6296.819
2012-02-29 13:50:00,107.44,107.74,107.4,107.65,19433.28628813376,107.44,107.74,107.4,107.65,19433.2863
2012-02-29 14:00:00,107.58,107.58,107.36,107.43,14113.55987406362,107.58,107.58,107.36,107.43,14113.5599
2012-02-29 14:10:00,107.4,107.5,107.25,107.36,19976.11551405928,107.4,107.5,107.25,107.36,19976.1155
2012-02-29 14:20:00,107.37,107.52,107.25,107.49,23015.95917924221,107.37,107.52,107.25,107.49,23015.9592
2012-02-29 14:30:00,107.54,107.54,107.37,107.41,12159.374660731732,107.54,107.54,107.37,107.41,12159.3747
2012-02-29 14:40:00,107.37,107.43,107.27,107.42,12485.072196287048,107.37,107.43,107.27,107.42,12485.0722
2012-02-29 14:50:00,107.41,107.43,107.28,107.33,21930.300727391164,107.41,107.43,107.28,107.33,21930.3007
2012-02-29 15:00:00,107.31,107.36,107.23,107.31,36695.25567256541,107.31,107.36,107.23,107.31,36695.2557
2012-02-29 15:10:00,107.31,107.41,107.29,107.33,29421.344045163394,107.31,107.41,107.29,107.33,29421.344
2012-02-29 15:20:00,107.33,107.34,107.26,107.34,28444.25143849745,107.33,107.34,107.26,107.34,28444.2514
2012-02-29 15:30:00,107.34,107.38,107.23,107.32,64705.24373032244,107.34,107.38,107.23,107.32,64705.2437
2012-02-29 15:40:00,107.31,107.4,107.16,107.34,41037.889479969606,107.31,107.4,107.16,107.34,41037.8895
2012-02-29 15:50:00,107.33,107.35,107.24,107.31,86852.67614808382,107.33,107.35,107.24,107.31,86852.6761
2012-03-01 09:30:00,106.86,108.11,106.86,108.01,45380.52328737379,106.86,108.11,106.86,108.01,45380.5233
2012-03-01 09:40:00,107.9,108.11,107.39,107.48,32352.62186516122,107.9,108.11,107.39,107.48,32352.6219
2012-03-01 09:50:00,107.43,108.32,107.38,108.13,28335.685593312344,107.43,108.32,107.38,108.13,28335.6856
2012-03-01 10:00:00,108.06,108.06,107.26,107.78,58516.99055477147,108.06,108.06,107.26,107.78,58516.9906
2012-03-01 10:10:00,107.8,107.94,107.44,107.71,21061.773965910324,107.8,107.94,107.44,107.71,21061.774
2012-03-01 10:20:00,107.64,107.73,107.48,107.58,29638.4757355336,107.64,107.73,107.48,107.58,29638.4757
2012-03-01 10:30:00,107.67,107.76,107.5,107.73,29638.4757355336,107.67,107.76,107.5,107.73,29638.4757
2012-03-01 10:40:00,107.76,107.77,107.46,107.61,32786.88524590164,107.76,107.77,107.46,107.61,32786.8852
2012-03-01 10:50:00,107.57,107.57,107.31,107.42,18021.930300727392,107.57,107.57,107.31,107.42,18021.9303
2012-03-01 11:00:00,107.43,107.71,107.43,107.47,19758.98382368907,107.43,107.71,107.43,107.47,19758.9838
2012-03-01 11:10:00,107.42,107.48,107.31,107.31,16393.44262295082,107.42,107.48,107.31,107.31,16393.4426
2012-03-01 11:20:00,107.29,107.61,107.29,107.58,14222.125719248725,107.29,107.61,107.29,107.58,14222.1257
2012-03-01 11:30:00,107.6,107.88,107.6,107.79,10639.452828140267,107.6,107.88,107.6,107.79,10639.4528
2012-03-01 11:40:00,107.78,108.02,107.76,107.79,25078.7102377592,107.78,108.02,107.76,107.79,25078.7102
2012-03-01 11:50:00,107.77,107.94,107.75,107.88,15307.784171099773,107.77,107.94,107.75,107.88,15307.7842
2012-03-01 12:00:00,107.89,108.11,107.88,107.93,15850.613397025296,107.89,108.11,107.88,107.93,15850.6134
2012-03-01 12:10:00,107.94,108.14,107.94,108.12,12702.203886657258,107.94,108.14,107.94,108.12,12702.2039
2012-03-01 12:20:00,108.09,108.2,107.9,108.11,41363.587015524914,108.09,108.2,107.9,108.11,41363.587
2012-03-01 12:30:00,108.08,108.3,108.07,108.25,33329.71447182717,108.08,108.3,108.07,108.25,33329.7145
2012-03-01 12:40:00,108.3,108.3,108.21,108.21,16502.008468135926,108.3,108.3,108.21,108.21,16502.0085
2012-03-01 12:50:00,108.17,108.22,108.02,108.02,6622.516556291391,108.17,108.22,108.02,108.02,6622.5166
2012-03-01 13:00:00,108.0,108.25,107.95,108.25,14873.520790359353,108.0,108.25,107.95,108.25,14873.5208
2012-03-01 13:10:00,108.21,108.28,108.17,108.25,12919.335577027468,108.21,108.28,108.17,108.25,12919.3356
2012-03-01 13:20:00,108.24,108.46,108.2,108.22,12919.335577027468,108.24,108.46,108.2,108.22,12919.3356
2012-03-01 13:30:00,108.24,108.59,108.24,108.51,18999.022907393333,108.24,108.59,108.24,108.51,18999.0229
2012-03-01 13:40:00,108.5,108.52,108.35,108.5,18456.19368146781,108.5,108.52,108.35,108.5,18456.1937
2012-03-01 13:50:00,108.51,108.66,108.49,108.57,19976.11551405928,108.51,108.66,108.49,108.57,19976.1155
2012-03-01 14:00:00,108.56,108.58,108.49,108.5,16610.57431332103,108.56,108.58,108.49,108.5,16610.5743
2012-03-01 14:10:00,108.52,108.81,108.52,108.72,59711.21485180762,108.52,108.81,108.52,108.72,59711.2149
2012-03-01 14:20:00,108.72,108.86,108.72,108.85,21387.47150146564,108.72,108.86,108.72,108.85,21387.4715
2012-03-01 14:30:00,108.84,109.04,108.84,109.02,35609.597220714364,108.84,109.04,108.84,109.02,35609.5972
2012-03-01 14:40:00,109.03,109.17,108.89,109.13,37238.08489849094,109.03,109.17,108.89,109.13,37238.0849
2012-03-01 14:50:00,109.13,109.17,109.0,109.11,26381.50037998045,109.13,109.17,109.0,109.11,26381.5004
2012-03-01 15:00:00,109.12,109.29,109.02,109.25,62208.22929106504,109.12,109.29,109.02,109.25,62208.2293
2012-03-01 15:10:00,109.26,109.31,109.01,109.01,38866.57257626751,109.26,109.31,109.01,109.01,38866.5726
2012-03-01 15:20:00,109.0,109.26,108.98,109.2,41906.41624145044,109.0,109.26,108.98,109.2,41906.4162
2012-03-01 15:30:00,109.19,109.19,108.95,109.04,70024.97014439257,109.19,109.19,108.95,109.04,70024.9701
2012-03-01 15:40:00,109.05,109.31,109.05,109.26,74801.8673325372,109.05,109.31,109.05,109.26,74801.8673
2012-03-01 15:50:00,109.26,109.54,109.21,109.35,132450.33112582783,109.26,109.54,109.21,109.35,132450.3311
2012-03-02 09:30:00,108.8,109.59,108.76,108.77,56454.23949625448,108.8,109.59,108.76,108.77,56454.2395
2012-03-02 09:40:00,108.83,109.49,108.78,109.37,35935.29475626968,108.83,109.49,108.78,109.37,35935.2948
2012-03-02 09:50:00,109.36,109.46,109.03,109.17,29421.344045163394,109.36,109.46,109.03,109.17,29421.344
2012-03-02 10:00:00,109.14,109.14,108.81,108.92,44077.73314515254,109.14,109.14,108.81,108.92,44077.7331
2012-03-02 10:10:00,108.93,109.32,108.88,109.3,36478.1239821952,108.93,109.32,108.88,109.3,36478.124
2012-03-02 10:20:00,109.27,109.27,109.01,109.2,28009.98805775703,109.27,109.27,109.01,109.2,28009.9881
2012-03-02 10:30:00,109.17,109.36,109.12,109.16,19216.154597763543,109.17,109.36,109.12,109.16,19216.1546
2012-03-02 10:40:00,109.18,109.29,109.12,109.15,21821.73488220606,109.18,109.29,109.12,109.15,21821.7349
2012-03-02 10:50:00,109.13,109.54,109.13,109.41,24101.61763109326,109.13,109.54,109.13,109.41,24101.6176
2012-03-02 11:00:00,109.43,109.45,109.26,109.34,24644.446857018786,109.43,109.45,109.26,109.34,24644.4469
2012-03-02 11:10:00,109.31,109.51,109.31,109.34,19433.28628813376,109.31,109.51,109.31,109.34,19433.2863
2012-03-02 11:20:00,109.33,109.33,109.05,109.23,28661.38312886766,109.33,109.33,109.05,109.23,28661.3831
2012-03-02 11:30:00,109.21,109.35,109.18,109.18,26164.368689610248,109.21,109.35,109.18,109.18,26164.3687
2012-03-02 11:40:00,109.2,109.2,108.9,108.99,24427.31516664857,109.2,109.2,108.9,108.99,24427.3152
2012-03-02 11:50:00,108.99,109.05,108.88,109.05,16610.57431332103,108.99,109.05,108.88,109.05,16610.5743
2012-03-02 12:00:00,109.07,109.18,109.02,109.15,21278.90565628053,109.07,109.18,109.02,109.15,21278.9057
2012-03-02 12:10:00,109.13,109.21,109.1,109.13,19107.58875257844,109.13,109.21,109.1,109.13,19107.5888
2012-03-02 12:20:00,109.13,109.15,108.87,108.94,17587.666919986972,109.13,109.15,108.87,108.94,17587.6669
2012-03-02 12:30:00,108.96,109.24,108.94,109.15,16610.57431332103,108.96,109.24,108.94,109.15,16610.5743
2012-03-02 12:40:00,109.15,109.23,109.1,109.23,9879.491911844534,109.15,109.23,109.1,109.23,9879.4919
2012-03-02 12:50:00,109.25,109.33,109.21,109.25,10205.189447399847,109.25,109.33,109.21,109.25,10205.1894
2012-03-02 13:00:00,109.25,109.3,109.21,109.25,20736.07643035501,109.25,109.3,109.21,109.25,20736.0764
2012-03-02 13:10:00,109.28,109.31,109.15,109.19,14113.55987406362,109.28,109.31,109.15,109.19,14113.5599
2012-03-02 13:20:00,109.2,109.21,109.03,109.03,20410.37889479969,109.2,109.21,109.03,109.03,20410.3789
2012-03-02 13:30:00,109.03,109.05,108.95,109.04,32895.45109108675,109.03,109.05,108.95,109.04,32895.4511
2012-03-02 13:40:00,109.06,109.1,108.95,108.96,30724.13418738465,109.06,109.1,108.95,108.96,30724.1342
2012-03-02 13:50:00,108.95,109.24,108.95,109.24,13136.467267397677,108.95,109.24,108.95,109.24,13136.4673
2012-03-02 14:00:00,109.21,109.43,109.21,109.38,12485.072196287048,109.21,109.43,109.21,109.38,12485.0722
2012-03-02 14:10:00,109.36,109.56,109.36,109.52,17587.666919986972,109.36,109.56,109.36,109.52,17587.6669
2012-03-02 14:20:00,109.52,109.56,109.35,109.36,16719.140158506136,109.52,109.56,109.35,109.36,16719.1402
2012-03-02 14:30:00,109.37,109.45,109.28,109.38,13787.862338508306,109.37,109.45,109.28,109.38,13787.8623
2012-03-02 14:40:00,109.42,109.57,109.4,109.56,16067.745087395506,109.42,109.57,109.4,109.56,16067.7451
2012-03-02 14:50:00,109.56,109.56,109.36,109.41,23341.65671479753,109.56,109.56,109.36,109.41,23341.6567
2012-03-02 15:00:00,109.4,109.4,109.24,109.32,16610.57431332103,109.4,109.4,109.24,109.32,16610.5743
2012-03-02 15:10:00,109.32,109.42,109.31,109.37,20953.20812072522,109.32,109.42,109.31,109.37,20953.2081
2012-03-02 15:20:00,109.36,109.52,109.35,109.52,25512.97361849962,109.36,109.52,109.35,109.52,25512.9736
2012-03-02 15:30:00,109.52,109.8,109.45,109.46,46357.615894039736,109.52,109.8,109.45,109.46,46357.6159
2012-03-02 15:40:00,109.44,109.59,109.36,109.44,58408.42470958637,109.44,109.59,109.36,109.44,58408.4247
2012-03-02 15:50:00,109.45,109.59,109.43,109.51,69265.00922809684,109.45,109.59,109.43,109.51,69265.0092
2012-03-05 09:30:00,108.84,110.48,108.84,110.17,95212.24622733687,108.84,110.48,108.84,110.17,95212.2462
2012-03-05 09:40:00,110.14,110.28,109.62,109.91,42992.07469330149,110.14,110.28,109.62,109.91,42992.0747
2012-03-05 09:50:00,109.91,109.91,109.54,109.66,58625.55639995658,109.91,109.91,109.54,109.66,58625.5564
2012-03-05 10:00:00,109.7,110.16,109.55,109.88,75778.95993920312,109.7,110.16,109.55,109.88,75778.9599
2012-03-05 10:10:00,109.87,110.38,109.77,109.77,28227.11974812724,109.87,110.38,109.77,109.77,28227.1197
2012-03-05 10:20:00,109.72,109.76,109.1,109.15,35609.597220714364,109.72,109.76,109.1,109.15,35609.5972
2012-03-05 10:30:00,109.15,109.15,108.63,108.76,37455.21658886115,109.15,109.15,108.63,108.76,37455.2166
2012-03-05 10:40:00,108.82,109.45,108.82,109.28,19433.28628813376,108.82,109.45,108.82,109.28,19433.2863
2012-03-05 10:50:00,109.3,109.51,108.96,108.98,25295.84192812941,109.3,109.51,108.96,108.98,25295.8419
2012-03-05 11:00:00,108.98,109.32,108.87,109.28,19216.154597763543,108.98,109.32,108.87,109.28,19216.1546
2012-03-05 11:10:00,109.27,109.59,109.11,109.16,18564.75952665292,109.27,109.59,109.11,109.16,18564.7595
2012-03-05 11:20:00,109.15,109.21,108.98,109.01,25838.671154054937,109.15,109.21,108.98,109.01,25838.6712
2012-03-05 11:30:00,109.01,109.19,108.96,108.96,17044.837694061447,109.01,109.19,108.96,108.96,17044.8377
2012-03-05 11:40:00,108.94,109.18,108.9,109.12,10639.452828140267,108.94,109.18,108.9,109.12,10639.4528
2012-03-05 11:50:00,109.08,109.1,108.79,108.79,11833.67712517642,109.08,109.1,108.79,108.79,11833.6771
2012-03-05 12:00:00,108.79,109.01,108.77,109.01,9010.965150363696,108.79,109.01,108.77,109.01,9010.9652
2012-03-05 12:10:00,108.98,108.98,108.89,108.98,9228.096840733906,108.98,108.98,108.89,108.98,9228.0968
2012-03-05 12:20:00,108.97,109.08,108.78,108.8,11399.413744436,108.97,109.08,108.78,108.8,11399.4137
2012-03-05 12:30:00,108.83,108.85,108.66,108.72,8251.004234067963,108.83,108.85,108.66,108.72,8251.0042
2012-03-05 12:40:00,108.67,108.67,108.51,108.67,11073.716208880687,108.67,108.67,108.51,108.67,11073.7162
2012-03-05 12:50:00,108.67,108.74,108.64,108.69,6948.214091846705,108.67,108.74,108.64,108.69,6948.2141
2012-03-05 13:00:00,108.69,108.75,108.67,108.68,7925.306698512648,108.69,108.75,108.67,108.68,7925.3067
2012-03-05 13:10:00,108.66,108.69,108.65,108.67,7165.345782216915,108.66,108.69,108.65,108.67,7165.3458
2012-03-05 13:20:00,108.67,108.7,108.63,108.65,12702.203886657258,108.67,108.7,108.63,108.65,12702.2039
2012-03-05 13:30:00,108.63,108.69,108.63,108.65,11725.111279991315,108.63,108.69,108.63,108.65,11725.1113
2012-03-05 13:40:00,108.64,108.64,108.51,108.51,15959.1792422104,108.64,108.64,108.51,108.51,15959.1792
2012-03-05 13:50:00,108.51,108.51,108.27,108.28,25730.10530886983,108.51,108.51,108.27,108.28,25730.1053
2012-03-05 14:00:00,108.29,108.31,107.99,108.14,43426.33807404191,108.29,108.31,107.99,108.14,43426.3381
2012-03-05 14:10:00,108.16,108.22,108.07,108.08,23993.05178590816,108.16,108.22,108.07,108.08,23993.0518
2012-03-05 14:20:00,108.08,108.14,107.99,108.01,37129.51905330584,108.08,108.14,107.99,108.01,37129.5191
2012-03-05 14:30:00,108.03,108.1,107.74,107.86,122462.27336879818,108.03,108.1,107.74,107.86,122462.2734
2012-03-05 14:40:00,108.05,108.3,107.93,108.28,26815.76376072088,108.05,108.3,107.93,108.28,26815.7638
2012-03-05 14:50:00,108.26,108.71,108.26,108.66,21170.33981109543,108.26,108.71,108.26,108.66,21170.3398
2012-03-05 15:00:00,108.68,109.04,108.68,109.0,35283.89968515905,108.68,109.04,108.68,109.0,35283.8997
2012-03-05 15:10:00,108.98,109.16,108.95,109.15,40603.62609922919,108.98,109.16,108.95,109.15,40603.6261
2012-03-05 15:20:00,109.15,109.19,109.05,109.17,28444.25143849745,109.15,109.19,109.05,109.17,28444.2514
2012-03-05 15:30:00,109.13,109.19,108.9,108.98,35283.89968515905,109.13,109.19,108.9,108.98,35283.8997
2012-03-05 15:40:00,108.98,109.43,108.98,109.19,63511.01943328629,108.98,109.43,108.98,109.19,63511.0194
2012-03-05 15:50:00,109.18,109.19,108.96,109.09,66659.42894365433,109.18,109.19,108.96,109.09,66659.4289
2012-03-06 09:30:00,108.53,109.73,108.44,108.86,71653.45782216915,108.53,109.73,108.44,108.86,71653.4578
2012-03-06 09:40:00,108.84,108.86,108.19,108.26,34632.50461404842,108.84,108.86,108.19,108.26,34632.5046
2012-03-06 09:50:00,108.32,108.68,107.77,107.79,22581.69579850179,108.32,108.68,107.77,107.79,22581.6958
2012-03-06 10:00:00,107.79,108.12,107.77,107.82,22473.12995331669,107.79,108.12,107.77,107.82,22473.13
2012-03-06 10:10:00,107.79,107.99,107.52,107.81,26381.50037998045,107.79,107.99,107.52,107.81,26381.5004
2012-03-06 10:20:00,107.78,107.79,107.31,107.71,30507.00249701444,107.78,107.79,107.31,107.71,30507.0025
2012-03-06 10:30:00,107.76,108.04,107.76,107.94,15959.1792422104,107.76,108.04,107.76,107.94,15959.1792
2012-03-06 10:40:00,107.91,107.91,107.38,107.42,13353.598957767888,107.91,107.91,107.38,107.42,13353.599
2012-03-06 10:50:00,107.4,107.51,107.22,107.43,16502.008468135926,107.4,107.51,107.22,107.43,16502.0085
2012-03-06 11:00:00,107.36,107.6,107.36,107.4,22364.564108131584,107.36,107.6,107.36,107.4,22364.5641
2012-03-06 11:10:00,107.39,107.4,107.2,107.23,21604.60319183585,107.39,107.4,107.2,107.23,21604.6032
2012-03-06 11:20:00,107.23,107.36,107.12,107.36,15850.613397025296,107.23,107.36,107.12,107.36,15850.6134
2012-03-06 11:30:00,107.32,107.34,107.18,107.31,25838.671154054937,107.32,107.34,107.18,107.31,25838.6712
2012-03-06 11:40:00,107.31,107.52,107.24,107.33,16067.745087395506,107.31,107.52,107.24,107.33,16067.7451
2012-03-06 11:50:00,107.31,107.38,107.3,107.31,23233.09086961242,107.31,107.38,107.3,107.31,23233.0909
2012-03-06 12:00:00,107.31,107.39,107.27,107.33,12159.374660731732,107.31,107.39,107.27,107.33,12159.3747
2012-03-06 12:10:00,107.33,107.42,107.24,107.41,22798.827488872,107.33,107.42,107.24,107.41,22798.8275
2012-03-06 12:20:00,107.41,107.47,107.31,107.38,12159.374660731732,107.41,107.47,107.31,107.38,12159.3747
2012-03-06 12:30:00,107.38,107.61,107.38,107.58,13027.901422212572,107.38,107.61,107.38,107.58,13027.9014
2012-03-06 12:40:00,107.58,107.59,107.35,107.35,10530.886982955162,107.58,107.59,107.35,107.35,10530.887
2012-03-06 12:50:00,107.36,107.49,107.34,107.42,9336.662685919013,107.36,107.49,107.34,107.42,9336.6627
2012-03-06 13:00:00,107.42,107.61,107.39,107.55,11725.111279991315,107.42,107.61,107.39,107.55,11725.1113
2012-03-06 13:10:00,107.58,107.6,107.44,107.44,10096.623602214744,107.58,107.6,107.44,107.44,10096.6236
2012-03-06 13:20:00,107.44,107.45,107.27,107.31,11616.54543480621,107.44,107.45,107.27,107.31,11616.5454
2012-03-06 13:30:00,107.31,107.49,107.29,107.48,10856.584518510475,107.31,107.49,107.29,107.48,10856.5845
2012-03-06 13:40:00,107.5,107.54,107.35,107.42,12159.374660731732,107.5,107.54,107.35,107.42,12159.3747
2012-03-06 13:50:00,107.45,107.58,107.45,107.48,9770.92606665943,107.45,107.58,107.45,107.48,9770.9261
2012-03-06 14:00:00,107.45,107.46,107.36,107.44,10422.321137770055,107.45,107.46,107.36,107.44,10422.3211
2012-03-06 14:10:00,107.44,107.6,107.44,107.59,11290.847899250895,107.44,107.6,107.44,107.59,11290.8479
2012-03-06 14:20:00,107.59,107.61,107.47,107.49,12810.769731842363,107.59,107.61,107.47,107.49,12810.7697
2012-03-06 14:30:00,107.46,107.5,107.34,107.37,14656.389099989145,107.46,107.5,107.34,107.37,14656.3891
2012-03-06 14:40:00,107.41,107.57,107.39,107.57,8468.135924438173,107.41,107.57,107.39,107.57,8468.1359
2012-03-06 14:50:00,107.58,107.63,107.48,107.52,13787.862338508306,107.58,107.63,107.48,107.52,13787.8623
2012-03-06 15:00:00,107.52,107.66,107.5,107.66,14113.55987406362,107.52,107.66,107.5,107.66,14113.5599
2012-03-06 15:10:00,107.61,107.85,107.6,107.81,19216.154597763543,107.61,107.85,107.6,107.81,19216.1546
2012-03-06 15:20:00,107.8,107.81,107.71,107.78,20736.07643035501,107.8,107.81,107.71,107.78,20736.0764
2012-03-06 15:30:00,107.78,107.81,107.7,107.79,40386.49440885898,107.78,107.81,107.7,107.79,40386.4944
2012-03-06 15:40:00,107.81,107.96,107.78,107.93,34198.241233308,107.81,107.96,107.78,107.93,34198.2412
2012-03-06 15:50:00,107.93,107.96,107.79,107.8,48963.19617848225,107.93,107.96,107.79,107.8,48963.1962
2012-03-07 09:30:00,107.64,107.73,107.28,107.4,57322.76625773532,107.64,107.73,107.28,107.4,57322.7663
2012-03-07 09:40:00,107.47,107.63,107.29,107.37,10965.150363695582,107.47,107.63,107.29,107.37,10965.1504
2012-03-07 09:50:00,107.34,108.12,107.29,108.11,12702.203886657258,107.34,108.12,107.29,108.11,12702.2039
2012-03-07 10:00:00,108.16,108.16,107.75,107.78,9010.965150363696,108.16,108.16,107.75,107.78,9010.9652
2012-03-07 10:10:00,107.77,107.81,107.53,107.59,6731.082401476496,107.77,107.81,107.53,107.59,6731.0824
2012-03-07 10:20:00,107.57,107.61,107.25,107.39,14222.125719248725,107.57,107.61,107.25,107.39,14222.1257
2012-03-07 10:30:00,107.44,107.66,107.3,107.4,8793.833459993486,107.44,107.66,107.3,107.4,8793.8335
2012-03-07 10:40:00,107.37,107.44,107.28,107.37,17587.666919986972,107.37,107.44,107.28,107.37,17587.6669
2012-03-07 10:50:00,107.43,107.46,107.26,107.35,12267.940505916838,107.43,107.46,107.26,107.35,12267.9405
2012-03-07 11:00:00,107.37,107.49,107.37,107.48,8576.701769623276,107.37,107.49,107.37,107.48,8576.7018
2012-03-07 11:10:00,107.49,107.7,107.49,107.64,31375.52925849528,107.49,107.7,107.49,107.64,31375.5293
2012-03-07 11:20:00,107.62,107.62,107.51,107.54,9770.92606665943,107.62,107.62,107.51,107.54,9770.9261
2012-03-07 11:30:00,107.55,107.61,107.51,107.55,8251.004234067963,107.55,107.61,107.51,107.55,8251.0042
2012-03-07 11:40:00,107.53,107.56,107.52,107.56,14656.389099989145,107.53,107.56,107.52,107.56,14656.3891
2012-03-07 11:50:00,107.53,107.55,107.45,107.48,6405.384865921182,107.53,107.55,107.45,107.48,6405.3849
2012-03-07 12:00:00,107.52,107.78,107.49,107.75,9445.228531104114,107.52,107.78,107.49,107.75,9445.2285
2012-03-07 12:10:00,107.73,107.95,107.7,107.85,12593.638041472152,107.73,107.95,107.7,107.85,12593.638
2012-03-07 12:20:00,107.85,107.98,107.81,107.97,9010.965150363696,107.85,107.98,107.81,107.97,9010.9652
2012-03-07 12:30:00,108.0,108.02,107.91,107.94,5753.989794810553,108.0,108.02,107.91,107.94,5753.9898
2012-03-07 12:40:00,107.95,108.04,107.95,108.02,5102.5947236999245,107.95,108.04,107.95,108.02,5102.5947
2012-03-07 12:50:00,108.0,108.05,107.98,108.03,4994.02887851482,108.0,108.05,107.98,108.03,4994.0289
2012-03-07 13:00:00,108.03,108.03,107.92,107.93,8576.701769623276,108.03,108.03,107.92,107.93,8576.7018
2012-03-07 13:10:00,107.92,108.0,107.86,107.86,23884.48594072305,107.92,108.0,107.86,107.86,23884.4859
2012-03-07 13:20:00,107.86,107.94,107.8,107.8,4885.463033329715,107.86,107.94,107.8,107.8,4885.463
2012-03-07 13:30:00,107.8,107.84,107.76,107.82,6948.214091846705,107.8,107.84,107.76,107.82,6948.2141
2012-03-07 13:40:00,107.81,107.81,107.77,107.79,4885.463033329715,107.81,107.81,107.77,107.79,4885.463
2012-03-07 13:50:00,107.79,107.79,107.7,107.74,7165.345782216915,107.79,107.79,107.7,107.74,7165.3458
2012-03-07 14:00:00,107.75,107.89,107.75,107.86,7599.609162957334,107.75,107.89,107.75,107.86,7599.6092
2012-03-07 14:10:00,107.84,107.84,107.77,107.78,8142.438388882858,107.84,107.84,107.77,107.78,8142.4384
2012-03-07 14:20:00,107.76,107.8,107.68,107.76,17587.666919986972,107.76,107.8,107.68,107.76,17587.6669
2012-03-07 14:30:00,107.75,107.76,107.56,107.6,14222.125719248725,107.75,107.76,107.56,107.6,14222.1257
2012-03-07 14:40:00,107.6,107.7,107.58,107.7,21496.037346650744,107.6,107.7,107.58,107.7,21496.0373
2012-03-07 14:50:00,107.7,107.78,107.69,107.77,18456.19368146781,107.7,107.78,107.69,107.77,18456.1937
2012-03-07 15:00:00,107.77,107.8,107.75,107.77,30181.304961459125,107.77,107.8,107.75,107.77,30181.305
2012-03-07 15:10:00,107.77,107.86,107.76,107.83,16936.271848876346,107.77,107.86,107.76,107.83,16936.2718
2012-03-07 15:20:00,107.84,107.84,107.76,107.82,25404.40777331452,107.84,107.84,107.76,107.82,25404.4078
2012-03-07 15:30:00,107.8,107.91,107.78,107.83,27575.724677016613,107.8,107.91,107.78,107.83,27575.7247
2012-03-07 15:40:00,107.83,107.98,107.81,107.9,37780.91412441646,107.83,107.98,107.81,107.9,37780.9141
2012-03-07 15:50:00,107.92,107.95,107.66,107.77,117902.5078710238,107.92,107.95,107.66,107.77,117902.5079
2012-03-08 09:30:00,107.89,108.69,107.82,108.6,30289.87080664423,107.89,108.69,107.82,108.6,30289.8708
2012-03-08 09:40:00,108.67,109.04,108.67,108.96,11073.716208880687,108.67,109.04,108.67,108.96,11073.7162
2012-03-08 09:50:00,108.91,109.09,108.74,108.9,13570.730648138097,108.91,109.09,108.74,108.9,13570.7306
2012-03-08 10:00:00,108.95,109.13,108.85,109.13,18347.627836282707,108.95,109.13,108.85,109.13,18347.6278
2012-03-08 10:10:00,109.13,109.35,108.97,109.29,28769.948974052764,109.13,109.35,108.97,109.29,28769.949
2012-03-08 10:20:00,109.29,109.37,108.94,109.31,34958.202149603734,109.29,109.37,108.94,109.31,34958.2021
2012-03-08 10:30:00,109.33,109.46,109.26,109.42,9879.491911844534,109.33,109.46,109.26,109.42,9879.4919
2012-03-08 10:40:00,109.42,109.75,109.41,109.54,34741.070459233524,109.42,109.75,109.41,109.54,34741.0705
2012-03-08 10:50:00,109.55,109.58,109.31,109.56,15742.04755184019,109.55,109.58,109.31,109.56,15742.0476
2012-03-08 11:00:00,109.55,109.79,109.49,109.79,18673.325371838026,109.55,109.79,109.49,109.79,18673.3254
2012-03-08 11:10:00,109.81,110.35,109.79,109.98,57539.89794810553,109.81,110.35,109.79,109.98,57539.8979
2012-03-08 11:20:00,109.96,110.03,109.91,109.99,21604.60319183585,109.96,110.03,109.91,109.99,21604.6032
2012-03-08 11:30:00,109.99,110.03,109.74,109.97,46466.18173922484,109.99,110.03,109.74,109.97,46466.1817
2012-03-08 11:40:00,109.97,110.26,109.84,110.19,30398.43665182933,109.97,110.26,109.84,110.19,30398.4367
2012-03-08 11:50:00,110.2,110.22,109.96,110.17,23667.35425035284,110.2,110.22,109.96,110.17,23667.3543
2012-03-08 12:00:00,110.18,110.27,110.07,110.16,17044.837694061447,110.18,110.27,110.07,110.16,17044.8377
2012-03-08 12:10:00,110.15,110.25,110.06,110.07,20084.681359244383,110.15,110.25,110.06,110.07,20084.6814
2012-03-08 12:20:00,110.06,110.07,109.91,109.91,7491.043317772229,110.06,110.07,109.91,109.91,7491.0433
2012-03-08 12:30:00,109.89,109.98,109.88,109.94,9010.965150363696,109.89,109.98,109.88,109.94,9010.9652
2012-03-08 12:40:00,109.94,110.2,109.94,110.2,9662.360221474324,109.94,110.2,109.94,110.2,9662.3602
2012-03-08 12:50:00,110.17,110.33,110.12,110.3,16827.70600369124,110.17,110.33,110.12,110.3,16827.706
2012-03-08 13:00:00,110.3,110.37,110.09,110.37,17913.364455542287,110.3,110.37,110.09,110.37,17913.3645
2012-03-08 13:10:00,110.36,110.41,110.34,110.38,20736.07643035501,110.36,110.41,110.34,110.38,20736.0764
2012-03-08 13:20:00,110.38,110.44,110.31,110.36,16936.271848876346,110.38,110.44,110.31,110.36,16936.2718
2012-03-08 13:30:00,110.36,110.51,110.36,110.38,18564.75952665292,110.36,110.51,110.36,110.38,18564.7595
2012-03-08 13:40:00,110.38,110.43,110.26,110.26,19433.28628813376,110.38,110.43,110.26,110.26,19433.2863
2012-03-08 13:50:00,110.26,110.26,109.41,109.47,160460.31918358486,110.26,110.26,109.41,109.47,160460.3192
2012-03-08 14:00:00,109.47,109.75,108.98,109.53,194224.2970361524,109.47,109.75,108.98,109.53,194224.297
2012-03-08 14:10:00,109.53,109.97,109.53,109.88,62208.22929106504,109.53,109.97,109.53,109.88,62208.2293
2012-03-08 14:20:00,109.91,110.19,109.82,110.19,38866.57257626751,109.91,110.19,109.82,110.19,38866.5726
2012-03-08 14:30:00,110.19,110.38,110.03,110.37,42340.67962219086,110.19,110.38,110.03,110.37,42340.6796
2012-03-08 14:40:00,110.37,110.53,110.3,110.48,92389.53425252416,110.37,110.53,110.3,110.48,92389.5343
2012-03-08 14:50:00,110.48,110.8,110.42,110.76,79253.06698512648,110.48,110.8,110.42,110.76,79253.067
2012-03-08 15:00:00,110.76,110.96,110.47,110.77,57105.63456736511,110.76,110.96,110.47,110.77,57105.6346
2012-03-08 15:10:00,110.78,110.98,110.74,110.93,63402.45358810118,110.78,110.98,110.74,110.93,63402.4536
2012-03-08 15:20:00,110.94,111.07,110.77,111.07,62642.492671805456,110.94,111.07,110.77,111.07,62642.4927
2012-03-08 15:30:00,111.05,111.1,110.82,111.09,82184.34480512432,111.05,111.1,110.82,111.09,82184.3448
2012-03-08 15:40:00,111.06,111.27,111.05,111.22,105526.00151992185,111.06,111.27,111.05,111.22,105526.0015
2012-03-08 15:50:00,111.2,111.2,110.86,110.99,189990.22907393333,111.2,111.2,110.86,110.99,189990.2291
2012-03-09 09:30:00,111.42,111.42,110.28,111.05,52220.17153403539,111.42,111.42,110.28,111.05,52220.1715
2012-03-09 09:40:00,111.07,111.39,110.9,111.03,27467.158831831508,111.07,111.39,110.9,111.03,27467.1588
2012-03-09 09:50:00,111.05,111.08,110.66,110.85,30832.700032569755,111.05,111.08,110.66,110.85,30832.7
2012-03-09 10:00:00,110.85,110.98,110.7,110.78,23233.09086961242,110.85,110.98,110.7,110.78,23233.0909
2012-03-09 10:10:00,110.76,110.85,110.5,110.6,32026.924329605907,110.76,110.85,110.5,110.6,32026.9243
2012-03-09 10:20:00,110.59,110.67,110.38,110.45,66225.16556291391,110.59,110.67,110.38,110.45,66225.1656
2012-03-09 10:30:00,110.47,110.61,110.42,110.61,53414.395831071546,110.47,110.61,110.42,110.61,53414.3958
2012-03-09 10:40:00,110.59,110.62,110.49,110.51,40820.7577895994,110.59,110.62,110.49,110.51,40820.7578
2012-03-09 10:50:00,110.5,110.5,110.22,110.34,17587.666919986972,110.5,110.5,110.22,110.34,17587.6669
2012-03-09 11:00:00,110.35,110.38,110.31,110.38,16827.70600369124,110.35,110.38,110.31,110.38,16827.706
2012-03-09 11:10:00,110.38,110.59,110.23,110.23,23124.52502442732,110.38,110.59,110.23,110.23,23124.525
2012-03-09 11:20:00,110.23,110.33,110.1,110.23,18456.19368146781,110.23,110.33,110.1,110.23,18456.1937
2012-03-09 11:30:00,110.24,110.57,110.22,110.56,17153.403539246552,110.24,110.57,110.22,110.56,17153.4035
2012-03-09 11:40:00,110.57,110.67,110.46,110.56,29095.64650960808,110.57,110.67,110.46,110.56,29095.6465
2012-03-09 11:50:00,110.59,110.82,110.57,110.78,13136.467267397677,110.59,110.82,110.57,110.78,13136.4673
2012-03-09 12:00:00,110.76,110.78,110.46,110.5,23124.52502442732,110.76,110.78,110.46,110.5,23124.525
2012-03-09 12:10:00,110.5,110.69,110.44,110.47,13896.42818369341,110.5,110.69,110.44,110.47,13896.4282
2012-03-09 12:20:00,110.53,110.58,110.38,110.46,23015.95917924221,110.53,110.58,110.38,110.46,23015.9592
2012-03-09 12:30:00,110.5,110.5,110.22,110.23,11182.282054065792,110.5,110.5,110.22,110.23,11182.2821
2012-03-09 12:40:00,110.22,110.22,110.15,110.19,9010.965150363696,110.22,110.22,110.15,110.19,9010.9652
2012-03-09 12:50:00,110.22,110.36,110.22,110.28,9553.79437628922,110.22,110.36,110.22,110.28,9553.7944
2012-03-09 13:00:00,110.28,110.28,110.18,110.22,9445.228531104114,110.28,110.28,110.18,110.22,9445.2285
2012-03-09 13:10:00,110.27,110.39,110.25,110.26,13027.901422212572,110.27,110.39,110.25,110.26,13027.9014
2012-03-09 13:20:00,110.26,110.28,110.09,110.1,15959.1792422104,110.26,110.28,110.09,110.1,15959.1792
2012-03-09 13:30:00,110.1,110.16,110.07,110.15,11399.413744436,110.1,110.16,110.07,110.15,11399.4137
2012-03-09 13:40:00,110.12,110.29,110.12,110.22,15307.784171099773,110.12,110.29,110.12,110.22,15307.7842
2012-03-09 13:50:00,110.23,110.26,110.18,110.19,7056.77993703181,110.23,110.26,110.18,110.19,7056.7799
2012-03-09 14:00:00,110.2,110.38,110.19,110.3,13136.467267397677,110.2,110.38,110.19,110.3,13136.4673
2012-03-09 14:10:00,110.29,110.85,110.28,110.85,61991.097600694826,110.29,110.85,110.28,110.85,61991.0976
2012-03-09 14:20:00,110.86,111.61,110.86,111.37,160351.75333839975,110.86,111.61,110.86,111.37,160351.7533
2012-03-09 14:30:00,111.34,111.34,111.05,111.19,34958.202149603734,111.34,111.34,111.05,111.19,34958.2021
2012-03-09 14:40:00,111.19,111.35,111.07,111.08,24861.578547388992,111.19,111.35,111.07,111.08,24861.5785
2012-03-09 14:50:00,111.03,111.08,110.82,110.96,35175.333839973944,111.03,111.08,110.82,110.96,35175.3338
2012-03-09 15:00:00,110.96,111.03,110.82,110.85,28987.08066442297,110.96,111.03,110.82,110.85,28987.0807
2012-03-09 15:10:00,110.85,110.89,110.65,110.72,29747.041580718706,110.85,110.89,110.65,110.72,29747.0416
2012-03-09 15:20:00,110.73,111.01,110.64,110.77,44294.86483552275,110.73,111.01,110.64,110.77,44294.8648
2012-03-09 15:30:00,110.77,110.89,110.71,110.87,47986.10357181631,110.77,110.89,110.71,110.87,47986.1036
2012-03-09 15:40:00,110.85,111.04,110.46,111.04,59602.64900662252,110.85,111.04,110.46,111.04,59602.649
2012-03-09 15:50:00,111.01,111.2,110.95,111.15,121919.44414287266,111.01,111.2,110.95,111.15,121919.4441
2012-03-12 09:30:00,111.3,111.45,110.31,111.29,23233.09086961242,111.3,111.45,110.31,111.29,23233.0909
2012-03-12 09:40:00,111.31,111.31,110.35,110.39,24970.144392574097,111.31,111.31,110.35,110.39,24970.1444
2012-03-12 09:50:00,110.43,111.12,110.31,110.93,42014.98208663554,110.43,111.12,110.31,110.93,42014.9821
2012-03-12 10:00:00,110.92,111.45,110.78,111.45,41906.41624145044,110.92,111.45,110.78,111.45,41906.4162
2012-03-12 10:10:00,111.37,111.67,110.95,111.66,35175.333839973944,111.37,111.67,110.95,111.66,35175.3338
2012-03-12 10:20:00,111.69,111.7,111.12,111.5,34632.50461404842,111.69,111.7,111.12,111.5,34632.5046
2012-03-12 10:30:00,111.53,111.89,111.23,111.89,27032.895451091088,111.53,111.89,111.23,111.89,27032.8955
2012-03-12 10:40:00,111.89,112.04,111.63,111.74,33221.14862664206,111.89,112.04,111.63,111.74,33221.1486
2012-03-12 10:50:00,111.76,111.82,111.31,111.36,19541.85213331886,111.76,111.82,111.31,111.36,19541.8521
2012-03-12 11:00:00,111.31,111.33,111.03,111.03,12919.335577027468,111.31,111.33,111.03,111.03,12919.3356
2012-03-12 11:10:00,111.03,111.25,111.01,111.18,16067.745087395506,111.03,111.25,111.01,111.18,16067.7451
2012-03-12 11:20:00,111.12,111.15,110.95,110.97,12593.638041472152,111.12,111.15,110.95,110.97,12593.638
2012-03-12 11:30:00,110.99,111.07,110.87,110.96,9445.228531104114,110.99,111.07,110.87,110.96,9445.2285
2012-03-12 11:40:00,111.0,111.07,110.88,110.97,16502.008468135926,111.0,111.07,110.88,110.97,16502.0085
2012-03-12 11:50:00,110.95,111.09,110.89,111.07,20518.944739984803,110.95,111.09,110.89,111.07,20518.9447
2012-03-12 12:00:00,111.07,111.15,110.87,111.08,20953.20812072522,111.07,111.15,110.87,111.08,20953.2081
2012-03-12 12:10:00,111.03,111.15,110.85,111.04,20410.37889479969,111.03,111.15,110.85,111.04,20410.3789
2012-03-12 12:20:00,111.04,111.07,110.88,110.96,9988.05775702964,111.04,111.07,110.88,110.96,9988.0578
2012-03-12 12:30:00,110.93,111.04,110.88,110.93,9228.096840733906,110.93,111.04,110.88,110.93,9228.0968
2012-03-12 12:40:00,110.92,111.03,110.84,110.96,15850.613397025296,110.92,111.03,110.84,110.96,15850.6134
2012-03-12 12:50:00,111.0,111.02,110.76,110.9,15090.652480729565,111.0,111.02,110.76,110.9,15090.6525
2012-03-12 13:00:00,110.88,110.91,110.73,110.76,4342.633807404191,110.88,110.91,110.73,110.76,4342.6338
2012-03-12 13:10:00,110.76,110.92,110.76,110.88,7273.91162740202,110.76,110.92,110.76,110.88,7273.9116
2012-03-12 13:20:00,110.85,111.05,110.85,110.96,12593.638041472152,110.85,111.05,110.85,110.96,12593.638
2012-03-12 13:30:00,110.94,111.07,110.81,110.86,38540.87504071219,110.94,111.07,110.81,110.86,38540.875
2012-03-12 13:40:00,110.88,111.19,110.88,111.18,46357.615894039736,110.88,111.19,110.88,111.18,46357.6159
2012-03-12 13:50:00,111.19,111.2,111.05,111.11,14547.82325480404,111.19,111.2,111.05,111.11,14547.8233
2012-03-12 14:00:00,111.11,111.32,111.08,111.23,16502.008468135926,111.11,111.32,111.08,111.23,16502.0085
2012-03-12 14:10:00,111.23,111.37,111.18,111.19,17913.364455542287,111.23,111.37,111.18,111.19,17913.3645
2012-03-12 14:20:00,111.15,111.2,110.97,110.97,32244.05601997612,111.15,111.2,110.97,110.97,32244.056
2012-03-12 14:30:00,111.02,111.2,110.95,111.03,34415.37292367821,111.02,111.2,110.95,111.03,34415.3729
2012-03-12 14:40:00,111.08,111.16,111.05,111.07,9662.360221474324,111.08,111.16,111.05,111.07,9662.3602
2012-03-12 14:50:00,111.06,111.11,110.98,111.09,13245.033112582782,111.06,111.11,110.98,111.09,13245.0331
2012-03-12 15:00:00,111.11,111.13,110.9,110.9,11290.847899250895,111.11,111.13,110.9,110.9,11290.8479
2012-03-12 15:10:00,110.91,111.05,110.91,111.04,16067.745087395506,110.91,111.05,110.91,111.04,16067.7451
2012-03-12 15:20:00,111.04,111.07,110.83,110.91,21387.47150146564,111.04,111.07,110.83,110.91,21387.4715
2012-03-12 15:30:00,110.91,111.08,110.91,111.07,23450.22255998263,110.91,111.08,110.91,111.07,23450.2226
2012-03-12 15:40:00,111.04,111.08,110.94,111.01,26164.368689610248,111.04,111.08,110.94,111.01,26164.3687
2012-03-12 15:50:00,110.98,111.08,110.91,111.07,49831.72293996309,110.98,111.08,110.91,111.07,49831.7229
2012-03-13 09:30:00,111.43,112.03,111.43,112.0,95755.0754532624,111.43,112.03,111.43,112.0,95755.0755
2012-03-13 09:40:00,111.93,111.99,111.63,111.8,20736.07643035501,111.93,111.99,111.63,111.8,20736.0764
2012-03-13 09:50:00,111.72,112.07,111.68,111.91,78167.40853327543,111.72,112.07,111.68,111.91,78167.4085
2012-03-13 10:00:00,111.91,112.14,111.85,111.87,85658.45185104766,111.91,112.14,111.85,111.87,85658.4519
2012-03-13 10:10:00,111.87,112.15,111.82,111.9,97817.8265117794,111.87,112.15,111.82,111.9,97817.8265
2012-03-13 10:20:00,111.9,111.97,111.71,111.71,15416.350016284878,111.9,111.97,111.71,111.71,15416.35
2012-03-13 10:30:00,111.74,111.95,111.67,111.78,14982.086635544458,111.74,111.95,111.67,111.78,14982.0866
2012-03-13 10:40:00,111.77,111.78,111.43,111.66,20193.24720442949,111.77,111.78,111.43,111.66,20193.2472
2012-03-13 10:50:00,111.61,111.91,111.61,111.89,46900.44511996526,111.61,111.91,111.61,111.89,46900.4451
2012-03-13 11:00:00,111.91,111.91,111.64,111.77,28227.11974812724,111.91,111.91,111.64,111.77,28227.1197
2012-03-13 11:10:00,111.78,111.78,111.63,111.64,21930.300727391164,111.78,111.78,111.63,111.64,21930.3007
2012-03-13 11:20:00,111.66,111.66,111.43,111.44,31701.22679405059,111.66,111.66,111.43,111.44,31701.2268
2012-03-13 11:30:00,111.46,111.55,111.4,111.4,29747.041580718706,111.46,111.55,111.4,111.4,29747.0416
2012-03-13 11:40:00,111.37,111.5,111.34,111.35,21496.037346650744,111.37,111.5,111.34,111.35,21496.0373
2012-03-13 11:50:00,111.35,111.57,111.29,111.45,21604.60319183585,111.35,111.57,111.29,111.45,21604.6032
2012-03-13 12:00:00,111.45,111.49,111.19,111.37,15199.218325914668,111.45,111.49,111.19,111.37,15199.2183
2012-03-13 12:10:00,111.42,111.45,111.33,111.33,14113.55987406362,111.42,111.45,111.33,111.33,14113.5599
2012-03-13 12:20:00,111.35,111.44,111.29,111.31,8142.438388882858,111.35,111.44,111.29,111.31,8142.4384
2012-03-13 12:30:00,111.34,111.34,111.13,111.18,9553.79437628922,111.34,111.34,111.13,111.18,9553.7944
2012-03-13 12:40:00,111.16,111.32,111.06,111.25,26272.93453479536,111.16,111.32,111.06,111.25,26272.9345
2012-03-13 12:50:00,111.29,111.55,111.27,111.53,21604.60319183585,111.29,111.55,111.27,111.53,21604.6032
2012-03-13 13:00:00,111.55,111.6,111.41,111.48,10205.189447399847,111.55,111.6,111.41,111.48,10205.1894
2012-03-13 13:10:00,111.51,111.61,111.47,111.6,6622.516556291391,111.51,111.61,111.47,111.6,6622.5166
2012-03-13 13:20:00,111.58,111.68,111.56,111.59,6188.253175550972,111.58,111.68,111.56,111.59,6188.2532
2012-03-13 13:30:00,111.55,111.55,111.41,111.48,13896.42818369341,111.55,111.55,111.41,111.48,13896.4282
2012-03-13 13:40:00,111.49,111.69,111.49,111.64,17044.837694061447,111.49,111.69,111.49,111.64,17044.8377
2012-03-13 13:50:00,111.63,111.77,111.55,111.77,28227.11974812724,111.63,111.77,111.55,111.77,28227.1197
2012-03-13 14:00:00,111.77,111.82,111.7,111.76,11725.111279991315,111.77,111.82,111.7,111.76,11725.1113
2012-03-13 14:10:00,111.74,111.97,111.73,111.9,19216.154597763543,111.74,111.97,111.73,111.9,19216.1546
2012-03-13 14:20:00,111.86,112.05,111.84,111.9,19324.72044294865,111.86,112.05,111.84,111.9,19324.7204
2012-03-13 14:30:00,111.92,111.97,111.68,111.73,36369.5581370101,111.92,111.97,111.68,111.73,36369.5581
2012-03-13 14:40:00,111.71,111.78,111.5,111.66,29312.77819997829,111.71,111.78,111.5,111.66,29312.7782
2012-03-13 14:50:00,111.62,111.72,111.55,111.64,31375.52925849528,111.62,111.72,111.55,111.64,31375.5293
2012-03-13 15:00:00,111.67,112.08,111.61,111.95,25621.539463684727,111.67,112.08,111.61,111.95,25621.5395
2012-03-13 15:10:00,111.94,112.13,111.89,112.09,25730.10530886983,111.94,112.13,111.89,112.09,25730.1053
2012-03-13 15:20:00,112.03,112.18,111.93,112.0,34198.241233308,112.03,112.18,111.93,112.0,34198.2412
2012-03-13 15:30:00,112.05,112.19,112.0,112.16,24644.446857018786,112.05,112.19,112.0,112.16,24644.4469
2012-03-13 15:40:00,112.18,112.29,112.08,112.22,51134.51308218435,112.18,112.29,112.08,112.22,51134.5131
2012-03-13 15:50:00,112.24,112.58,112.22,112.54,75670.39409401802,112.24,112.58,112.22,112.54,75670.3941
2012-03-14 09:30:00,112.07,112.31,109.71,110.84,142872.65226359788,112.07,112.31,109.71,110.84,142872.6523
2012-03-14 09:40:00,110.78,111.19,110.7,110.88,54391.48843773749,110.78,111.19,110.7,110.88,54391.4884
2012-03-14 09:50:00,110.86,110.86,110.48,110.48,52328.737379220496,110.86,110.86,110.48,110.48,52328.7374
2012-03-14 10:00:00,110.52,110.59,110.14,110.57,95429.3779177071,110.52,110.59,110.14,110.57,95429.3779
2012-03-14 10:10:00,110.57,111.6,110.55,111.55,58842.68809032679,110.57,111.6,110.55,111.55,58842.6881
2012-03-14 10:20:00,111.56,111.63,111.28,111.42,21278.90565628053,111.56,111.63,111.28,111.42,21278.9057
2012-03-14 10:30:00,111.53,111.65,111.41,111.65,28552.817283682554,111.53,111.65,111.41,111.65,28552.8173
2012-03-14 10:40:00,111.65,111.69,111.23,111.32,27467.158831831508,111.65,111.69,111.23,111.32,27467.1588
2012-03-14 10:50:00,111.3,111.55,111.15,111.45,30289.87080664423,111.3,111.55,111.15,111.45,30289.8708
2012-03-14 11:00:00,111.46,111.49,111.27,111.38,38649.4408858973,111.46,111.49,111.27,111.38,38649.4409
2012-03-14 11:10:00,111.37,111.58,111.33,111.38,19976.11551405928,111.37,111.58,111.33,111.38,19976.1155
2012-03-14 11:20:00,111.46,111.8,111.43,111.45,35935.29475626968,111.46,111.8,111.43,111.45,35935.2948
2012-03-14 11:30:00,111.46,111.51,111.33,111.42,26055.802844425143,111.46,111.51,111.33,111.42,26055.8028
2012-03-14 11:40:00,111.44,111.44,111.27,111.44,18347.627836282707,111.44,111.44,111.27,111.44,18347.6278
2012-03-14 11:50:00,111.42,111.54,111.29,111.5,21496.037346650744,111.42,111.54,111.29,111.5,21496.0373
2012-03-14 12:00:00,111.51,111.63,111.49,111.62,17153.403539246552,111.51,111.63,111.49,111.62,17153.4035
2012-03-14 12:10:00,111.62,111.63,111.47,111.49,13679.296493323202,111.62,111.63,111.47,111.49,13679.2965
2012-03-14 12:20:00,111.5,111.54,111.4,111.47,25947.23699924004,111.5,111.54,111.4,111.47,25947.237
2012-03-14 12:30:00,111.47,111.64,111.43,111.63,19107.58875257844,111.47,111.64,111.43,111.63,19107.5888
2012-03-14 12:40:00,111.61,111.67,111.47,111.6,9770.92606665943,111.61,111.67,111.47,111.6,9770.9261
2012-03-14 12:50:00,111.64,111.64,111.42,111.57,14547.82325480404,111.64,111.64,111.42,111.57,14547.8233
2012-03-14 13:00:00,111.64,111.68,111.57,111.57,8468.135924438173,111.64,111.68,111.57,111.57,8468.1359
2012-03-14 13:10:00,111.6,111.6,111.42,111.43,15850.613397025296,111.6,111.6,111.42,111.43,15850.6134
2012-03-14 13:20:00,111.45,111.6,111.4,111.43,15090.652480729565,111.45,111.6,111.4,111.43,15090.6525
2012-03-14 13:30:00,111.42,111.51,111.37,111.47,13679.296493323202,111.42,111.51,111.37,111.47,13679.2965
2012-03-14 13:40:00,111.46,111.6,111.39,111.5,21713.169037020954,111.46,111.6,111.39,111.5,21713.169
2012-03-14 13:50:00,111.47,111.49,111.38,111.43,48094.669417001416,111.47,111.49,111.38,111.43,48094.6694
2012-03-14 14:00:00,111.43,111.43,111.24,111.26,13245.033112582782,111.43,111.43,111.24,111.26,13245.0331
2012-03-14 14:10:00,111.24,111.32,111.1,111.31,12702.203886657258,111.24,111.32,111.1,111.31,12702.2039
2012-03-14 14:20:00,111.3,111.31,111.18,111.21,12267.940505916838,111.3,111.31,111.18,111.21,12267.9405
2012-03-14 14:30:00,111.22,111.28,111.1,111.25,17261.969384431657,111.22,111.28,111.1,111.25,17261.9694
2012-03-14 14:40:00,111.21,111.28,111.11,111.21,14873.520790359353,111.21,111.28,111.11,111.21,14873.5208
2012-03-14 14:50:00,111.2,111.2,111.1,111.12,12593.638041472152,111.2,111.2,111.1,111.12,12593.638
2012-03-14 15:00:00,111.11,111.2,110.94,111.14,15199.218325914668,111.11,111.2,110.94,111.14,15199.2183
2012-03-14 15:10:00,111.14,111.17,111.06,111.1,13462.164802952992,111.14,111.17,111.06,111.1,13462.1648
2012-03-14 15:20:00,111.13,111.32,111.08,111.26,20084.681359244383,111.13,111.32,111.08,111.26,20084.6814
2012-03-14 15:30:00,111.26,111.39,111.17,111.38,26055.802844425143,111.26,111.39,111.17,111.38,26055.8028
2012-03-14 15:40:00,111.36,111.37,111.1,111.11,37455.21658886115,111.36,111.37,111.1,111.11,37455.2166
2012-03-14 15:50:00,111.09,111.27,111.05,111.22,65682.33633698839,111.09,111.27,111.05,111.22,65682.3363
2012-03-15 09:30:00,110.99,111.45,110.56,110.93,75453.26240364781,110.99,111.45,110.56,110.93,75453.2624
2012-03-15 09:40:00,110.85,111.38,110.74,111.36,97709.26066659427,110.85,111.38,110.74,111.36,97709.2607
2012-03-15 09:50:00,111.35,111.38,110.89,110.92,20953.20812072522,111.35,111.38,110.89,110.92,20953.2081
2012-03-15 10:00:00,110.85,111.08,110.61,111.08,42992.07469330149,110.85,111.08,110.61,111.08,42992.0747
2012-03-15 10:10:00,111.08,111.66,110.98,111.66,39409.40180219303,111.08,111.66,110.98,111.66,39409.4018
2012-03-15 10:20:00,111.62,111.9,111.19,111.21,37998.04581478667,111.62,111.9,111.19,111.21,37998.0458
2012-03-15 10:30:00,111.21,111.45,111.19,111.31,31049.831722939965,111.21,111.45,111.19,111.31,31049.8317
2012-03-15 10:40:00,111.31,111.45,111.26,111.31,19107.58875257844,111.31,111.45,111.26,111.31,19107.5888
2012-03-15 10:50:00,111.27,111.27,111.04,111.16,21930.300727391164,111.27,111.27,111.04,111.16,21930.3007
2012-03-15 11:00:00,111.17,111.2,111.08,111.14,9988.05775702964,111.17,111.2,111.08,111.14,9988.0578
2012-03-15 11:10:00,111.16,111.24,111.1,111.12,7708.175008142439,111.16,111.24,111.1,111.12,7708.175
2012-03-15 11:20:00,111.12,111.28,111.08,111.23,17153.403539246552,111.12,111.28,111.08,111.23,17153.4035
2012-03-15 11:30:00,111.3,111.44,111.24,111.36,20627.510585169905,111.3,111.44,111.24,111.36,20627.5106
2012-03-15 11:40:00,111.41,111.49,111.31,111.35,18239.0619910976,111.41,111.49,111.31,111.35,18239.062
2012-03-15 11:50:00,111.34,111.34,111.08,111.23,13027.901422212572,111.34,111.34,111.08,111.23,13027.9014
2012-03-15 12:00:00,111.24,111.42,111.22,111.38,11507.979589621104,111.24,111.42,111.22,111.38,11507.9796
2012-03-15 12:10:00,111.36,111.37,111.19,111.31,11616.54543480621,111.36,111.37,111.19,111.31,11616.5454
2012-03-15 12:20:00,111.29,111.74,111.29,111.51,15959.1792422104,111.29,111.74,111.29,111.51,15959.1792
2012-03-15 12:30:00,111.5,111.55,111.37,111.47,18673.325371838026,111.5,111.55,111.37,111.47,18673.3254
2012-03-15 12:40:00,111.46,111.65,111.46,111.6,11399.413744436,111.46,111.65,111.46,111.6,11399.4137
2012-03-15 12:50:00,111.61,111.74,111.55,111.63,10639.452828140267,111.61,111.74,111.55,111.63,10639.4528
2012-03-15 13:00:00,111.65,111.83,111.64,111.65,27250.02714146129,111.65,111.83,111.64,111.65,27250.0271
2012-03-15 13:10:00,111.66,111.66,111.37,111.38,10965.150363695582,111.66,111.66,111.37,111.38,10965.1504
2012-03-15 13:20:00,111.4,111.52,111.36,111.42,16610.57431332103,111.4,111.52,111.36,111.42,16610.5743
2012-03-15 13:30:00,111.45,111.61,111.41,111.55,6513.950711106286,111.45,111.61,111.41,111.55,6513.9507
2012-03-15 13:40:00,111.51,111.51,111.31,111.35,11073.716208880687,111.51,111.51,111.31,111.35,11073.7162
2012-03-15 13:50:00,111.33,111.43,111.24,111.34,9662.360221474324,111.33,111.43,111.24,111.34,9662.3602
2012-03-15 14:00:00,111.31,111.56,111.21,111.56,11725.111279991315,111.31,111.56,111.21,111.56,11725.1113
2012-03-15 14:10:00,111.54,111.6,111.33,111.33,14656.389099989145,111.54,111.6,111.33,111.33,14656.3891
2012-03-15 14:20:00,111.33,111.45,111.2,111.2,9988.05775702964,111.33,111.45,111.2,111.2,9988.0578
2012-03-15 14:30:00,111.2,111.44,111.19,111.44,18999.022907393333,111.2,111.44,111.19,111.44,18999.0229
2012-03-15 14:40:00,111.4,111.45,111.35,111.41,15633.481706655088,111.4,111.45,111.35,111.41,15633.4817
2012-03-15 14:50:00,111.41,111.51,111.41,111.5,13027.901422212572,111.41,111.51,111.41,111.5,13027.9014
2012-03-15 15:00:00,111.51,111.73,111.5,111.57,22038.86657257627,111.51,111.73,111.5,111.57,22038.8666
2012-03-15 15:10:00,111.6,111.6,111.37,111.41,21930.300727391164,111.6,111.6,111.37,111.41,21930.3007
2012-03-15 15:20:00,111.41,111.6,111.36,111.6,15633.481706655088,111.41,111.6,111.36,111.6,15633.4817
2012-03-15 15:30:00,111.55,111.8,111.55,111.71,40495.06025404408,111.55,111.8,111.55,111.71,40495.0603
2012-03-15 15:40:00,111.7,111.8,111.66,111.78,37129.51905330584,111.7,111.8,111.66,111.78,37129.5191
2012-03-15 15:50:00,111.74,111.75,111.43,111.5,107588.75257843884,111.74,111.75,111.43,111.5,107588.7526
2012-03-16 09:30:00,110.92,112.08,110.88,112.05,743676.0395179677,110.92,112.08,110.88,112.05,743676.0395
2012-03-16 09:40:00,111.79,111.79,111.26,111.53,18673.325371838026,111.79,111.79,111.26,111.53,18673.3254
2012-03-16 09:50:00,111.45,111.74,111.43,111.57,44294.86483552275,111.45,111.74,111.43,111.57,44294.8648
2012-03-16 10:00:00,111.56,111.78,111.49,111.66,27358.592986646403,111.56,111.78,111.49,111.66,27358.593
2012-03-16 10:10:00,111.72,111.72,111.56,111.6,23450.22255998263,111.72,111.72,111.56,111.6,23450.2226
2012-03-16 10:20:00,111.59,111.84,111.58,111.81,17370.535229616762,111.59,111.84,111.58,111.81,17370.5352
2012-03-16 10:30:00,111.81,112.09,111.81,111.87,18781.891217023127,111.81,112.09,111.81,111.87,18781.8912
2012-03-16 10:40:00,111.86,111.87,111.43,111.73,37563.782434046254,111.86,111.87,111.43,111.73,37563.7824
2012-03-16 10:50:00,111.74,111.8,111.41,111.42,13462.164802952992,111.74,111.8,111.41,111.42,13462.1648
2012-03-16 11:00:00,111.39,111.41,111.08,111.13,19758.98382368907,111.39,111.41,111.08,111.13,19758.9838
2012-03-16 11:10:00,111.18,111.25,111.07,111.23,14222.125719248725,111.18,111.25,111.07,111.23,14222.1257
2012-03-16 11:20:00,111.19,111.22,111.08,111.13,17044.837694061447,111.19,111.22,111.08,111.13,17044.8377
2012-03-16 11:30:00,111.14,111.14,110.73,110.73,19867.549668874173,111.14,111.14,110.73,110.73,19867.5497
2012-03-16 11:40:00,110.76,110.99,110.5,110.52,34415.37292367821,110.76,110.99,110.5,110.52,34415.3729
2012-03-16 11:50:00,110.51,110.65,110.49,110.53,13896.42818369341,110.51,110.65,110.49,110.53,13896.4282
2012-03-16 12:00:00,110.53,110.7,110.51,110.61,22581.69579850179,110.53,110.7,110.51,110.61,22581.6958
2012-03-16 12:10:00,110.53,110.67,110.51,110.64,9336.662685919013,110.53,110.67,110.51,110.64,9336.6627
2012-03-16 12:20:00,110.68,110.73,110.53,110.53,5971.121485180763,110.68,110.73,110.53,110.53,5971.1215
2012-03-16 12:30:00,110.54,110.56,110.49,110.5,15633.481706655088,110.54,110.56,110.49,110.5,15633.4817
2012-03-16 12:40:00,110.47,110.73,110.45,110.59,24861.578547388992,110.47,110.73,110.45,110.59,24861.5785
2012-03-16 12:50:00,110.6,110.6,110.36,110.38,9445.228531104114,110.6,110.6,110.36,110.38,9445.2285
2012-03-16 13:00:00,110.39,110.6,110.33,110.5,36695.25567256541,110.39,110.6,110.33,110.5,36695.2557
2012-03-16 13:10:00,110.53,110.57,110.38,110.38,22581.69579850179,110.53,110.57,110.38,110.38,22581.6958
2012-03-16 13:20:00,110.32,110.35,110.17,110.23,18456.19368146781,110.32,110.35,110.17,110.23,18456.1937
2012-03-16 13:30:00,110.24,110.69,110.21,110.68,28227.11974812724,110.24,110.69,110.21,110.68,28227.1197
2012-03-16 13:40:00,110.69,110.7,110.35,110.37,23450.22255998263,110.69,110.7,110.35,110.37,23450.2226
2012-03-16 13:50:00,110.36,110.38,110.15,110.17,20627.510585169905,110.36,110.38,110.15,110.17,20627.5106
2012-03-16 14:00:00,110.16,110.49,110.16,110.43,24427.31516664857,110.16,110.49,110.16,110.43,24427.3152
2012-03-16 14:10:00,110.41,110.46,110.24,110.45,13787.862338508306,110.41,110.46,110.24,110.45,13787.8623
2012-03-16 14:20:00,110.44,110.44,110.28,110.32,9119.5309955488,110.44,110.44,110.28,110.32,9119.531
2012-03-16 14:30:00,110.32,110.4,110.24,110.25,13353.598957767888,110.32,110.4,110.24,110.25,13353.599
2012-03-16 14:40:00,110.24,110.41,110.19,110.38,18673.325371838026,110.24,110.41,110.19,110.38,18673.3254
2012-03-16 14:50:00,110.39,110.39,110.19,110.26,24535.88101183368,110.39,110.39,110.19,110.26,24535.881
2012-03-16 15:00:00,110.26,110.53,110.26,110.45,28661.38312886766,110.26,110.53,110.26,110.45,28661.3831
2012-03-16 15:10:00,110.48,110.64,110.46,110.64,44186.29899033765,110.48,110.64,110.46,110.64,44186.299
2012-03-16 15:20:00,110.65,110.71,110.57,110.68,35501.03137552926,110.65,110.71,110.57,110.68,35501.0314
2012-03-16 15:30:00,110.69,110.72,110.59,110.7,40603.62609922919,110.69,110.72,110.59,110.7,40603.6261
2012-03-16 15:40:00,110.68,110.75,110.52,110.59,37672.34827923135,110.68,110.75,110.52,110.59,37672.3483
2012-03-16 15:50:00,110.56,110.67,110.5,110.57,60471.17576810336,110.56,110.67,110.5,110.57,60471.1758
2012-03-19 09:30:00,110.53,110.68,110.15,110.33,37346.65074367605,110.53,110.68,110.15,110.33,37346.6507
2012-03-19 09:40:00,110.35,110.78,110.14,110.73,56237.10780588427,110.35,110.78,110.14,110.73,56237.1078
2012-03-19 09:50:00,110.73,110.96,110.42,110.58,33004.01693627185,110.73,110.96,110.42,110.58,33004.0169
2012-03-19 10:00:00,110.6,110.73,110.38,110.44,26598.632070350668,110.6,110.73,110.38,110.44,26598.6321
2012-03-19 10:10:00,110.48,110.6,110.25,110.33,35935.29475626968,110.48,110.6,110.25,110.33,35935.2948
2012-03-19 10:20:00,110.38,110.5,110.22,110.33,16936.271848876346,110.38,110.5,110.22,110.33,16936.2718
2012-03-19 10:30:00,110.28,110.59,110.23,110.59,13896.42818369341,110.28,110.59,110.23,110.59,13896.4282
2012-03-19 10:40:00,110.61,110.74,110.55,110.68,10748.018673325372,110.61,110.74,110.55,110.68,10748.0187
2012-03-19 10:50:00,110.71,110.84,110.63,110.81,19107.58875257844,110.71,110.84,110.63,110.81,19107.5888
2012-03-19 11:00:00,110.76,110.86,110.6,110.81,11725.111279991315,110.76,110.86,110.6,110.81,11725.1113
2012-03-19 11:10:00,110.76,110.81,110.53,110.65,13679.296493323202,110.76,110.81,110.53,110.65,13679.2965
2012-03-19 11:20:00,110.61,110.67,110.55,110.58,16284.876777765716,110.61,110.67,110.55,110.58,16284.8768
2012-03-19 11:30:00,110.59,110.71,110.47,110.71,9119.5309955488,110.59,110.71,110.47,110.71,9119.531
2012-03-19 11:40:00,110.69,110.97,110.69,110.8,13353.598957767888,110.69,110.97,110.69,110.8,13353.599
2012-03-19 11:50:00,110.81,110.87,110.73,110.75,8033.872543697753,110.81,110.87,110.73,110.75,8033.8725
2012-03-19 12:00:00,110.8,110.87,110.79,110.83,7816.740853327544,110.8,110.87,110.79,110.83,7816.7409
2012-03-19 12:10:00,110.82,110.83,110.68,110.68,7056.77993703181,110.82,110.83,110.68,110.68,7056.7799
2012-03-19 12:20:00,110.67,110.7,110.53,110.59,8142.438388882858,110.67,110.7,110.53,110.59,8142.4384
2012-03-19 12:30:00,110.63,110.68,110.59,110.61,7382.477472587125,110.63,110.68,110.59,110.61,7382.4775
2012-03-19 12:40:00,110.61,110.83,110.56,110.58,14330.69156443383,110.61,110.83,110.56,110.58,14330.6916
2012-03-19 12:50:00,110.59,110.59,110.47,110.51,8359.570079253068,110.59,110.59,110.47,110.51,8359.5701
2012-03-19 13:00:00,110.53,110.6,110.47,110.51,7382.477472587125,110.53,110.6,110.47,110.51,7382.4775
2012-03-19 13:10:00,110.5,110.58,110.43,110.49,10096.623602214744,110.5,110.58,110.43,110.49,10096.6236
2012-03-19 13:20:00,110.5,110.61,110.47,110.54,11399.413744436,110.5,110.61,110.47,110.54,11399.4137
2012-03-19 13:30:00,110.53,110.61,110.49,110.54,8576.701769623276,110.53,110.61,110.49,110.54,8576.7018
2012-03-19 13:40:00,110.54,110.62,110.49,110.49,8793.833459993486,110.54,110.62,110.49,110.49,8793.8335
2012-03-19 13:50:00,110.52,110.75,110.47,110.56,19650.417978503963,110.52,110.75,110.47,110.56,19650.418
2012-03-19 14:00:00,110.55,110.65,110.52,110.53,20844.642275540114,110.55,110.65,110.52,110.53,20844.6423
2012-03-19 14:10:00,110.53,110.56,110.5,110.5,17153.403539246552,110.53,110.56,110.5,110.5,17153.4035
2012-03-19 14:20:00,110.5,110.61,110.5,110.52,20084.681359244383,110.5,110.61,110.5,110.52,20084.6814
2012-03-19 14:30:00,110.51,110.58,110.5,110.51,11182.282054065792,110.51,110.58,110.5,110.51,11182.2821
2012-03-19 14:40:00,110.5,110.57,110.5,110.53,15524.915861469985,110.5,110.57,110.5,110.53,15524.9159
2012-03-19 14:50:00,110.54,110.57,110.5,110.52,13787.862338508306,110.54,110.57,110.5,110.52,13787.8623
2012-03-19 15:00:00,110.53,110.57,110.5,110.52,21387.47150146564,110.53,110.57,110.5,110.52,21387.4715
2012-03-19 15:10:00,110.52,110.58,110.51,110.58,29095.64650960808,110.52,110.58,110.51,110.58,29095.6465
2012-03-19 15:20:00,110.58,110.69,110.58,110.64,16610.57431332103,110.58,110.69,110.58,110.64,16610.5743
2012-03-19 15:30:00,110.66,110.76,110.57,110.68,19433.28628813376,110.66,110.76,110.57,110.68,19433.2863
2012-03-19 15:40:00,110.68,110.69,110.52,110.67,30615.568342199545,110.68,110.69,110.52,110.67,30615.5683
2012-03-19 15:50:00,110.66,110.66,110.41,110.54,63728.1511236565,110.66,110.66,110.41,110.54,63728.1511
2012-03-20 09:30:00,110.39,110.39,109.64,109.8,31484.09510368038,110.39,110.39,109.64,109.8,31484.0951
2012-03-20 09:40:00,109.8,110.15,109.72,110.03,18999.022907393333,109.8,110.15,109.72,110.03,18999.0229
2012-03-20 09:50:00,110.03,110.48,109.76,110.33,67745.08739550538,110.03,110.48,109.76,110.33,67745.0874
2012-03-20 10:00:00,110.38,110.43,110.26,110.26,36043.860601454784,110.38,110.43,110.26,110.26,36043.8606
2012-03-20 10:10:00,110.26,110.26,109.93,110.04,30724.13418738465,110.26,110.26,109.93,110.04,30724.1342
2012-03-20 10:20:00,110.13,110.13,109.8,109.91,27901.422212571924,110.13,110.13,109.8,109.91,27901.4222
2012-03-20 10:30:00,109.91,109.98,109.82,109.96,33221.14862664206,109.91,109.98,109.82,109.96,33221.1486
2012-03-20 10:40:00,109.93,109.98,109.89,109.91,13896.42818369341,109.93,109.98,109.89,109.91,13896.4282
2012-03-20 10:50:00,109.91,110.0,109.89,109.91,16719.140158506136,109.91,110.0,109.89,109.91,16719.1402
2012-03-20 11:00:00,109.96,110.06,109.91,110.01,10639.452828140267,109.96,110.06,109.91,110.01,10639.4528
2012-03-20 11:10:00,110.03,110.22,109.96,110.07,14222.125719248725,110.03,110.22,109.96,110.07,14222.1257
2012-03-20 11:20:00,110.08,110.09,109.97,109.98,25404.40777331452,110.08,110.09,109.97,109.98,25404.4078
2012-03-20 11:30:00,110.03,110.06,109.99,110.02,5102.5947236999245,110.03,110.06,109.99,110.02,5102.5947
2012-03-20 11:40:00,110.04,110.15,109.94,110.03,9988.05775702964,110.04,110.15,109.94,110.03,9988.0578
2012-03-20 11:50:00,110.03,110.18,109.98,110.15,20953.20812072522,110.03,110.18,109.98,110.15,20953.2081
2012-03-20 12:00:00,110.15,110.41,110.1,110.41,16284.876777765716,110.15,110.41,110.1,110.41,16284.8768
2012-03-20 12:10:00,110.39,110.39,110.24,110.31,8142.438388882858,110.39,110.39,110.24,110.31,8142.4384
2012-03-20 12:20:00,110.33,110.38,110.18,110.2,11833.67712517642,110.33,110.38,110.18,110.2,11833.6771
2012-03-20 12:30:00,110.21,110.33,110.17,110.33,12159.374660731732,110.21,110.33,110.17,110.33,12159.3747
2012-03-20 12:40:00,110.32,110.32,110.22,110.26,8793.833459993486,110.32,110.32,110.22,110.26,8793.8335
2012-03-20 12:50:00,110.31,110.38,110.28,110.28,3148.4095103680384,110.31,110.38,110.28,110.28,3148.4095
2012-03-20 13:00:00,110.29,110.5,110.29,110.5,8902.399305178591,110.29,110.5,110.29,110.5,8902.3993
2012-03-20 13:10:00,110.46,110.51,110.32,110.35,4559.7654977744005,110.46,110.51,110.32,110.35,4559.7655
2012-03-20 13:20:00,110.31,110.33,110.25,110.26,4559.7654977744005,110.31,110.33,110.25,110.26,4559.7655
2012-03-20 13:30:00,110.28,110.33,110.26,110.3,3365.541200738248,110.28,110.33,110.26,110.3,3365.5412
2012-03-20 13:40:00,110.26,110.3,110.15,110.15,9228.096840733906,110.26,110.3,110.15,110.15,9228.0968
2012-03-20 13:50:00,110.12,110.15,110.01,110.01,5753.989794810553,110.12,110.15,110.01,110.01,5753.9898
2012-03-20 14:00:00,110.02,110.06,110.0,110.03,9553.79437628922,110.02,110.06,110.0,110.03,9553.7944
2012-03-20 14:10:00,110.03,110.13,109.97,110.03,21387.47150146564,110.03,110.13,109.97,110.03,21387.4715
2012-03-20 14:20:00,110.05,110.16,110.01,110.03,8033.872543697753,110.05,110.16,110.01,110.03,8033.8725
2012-03-20 14:30:00,110.03,110.04,109.8,109.8,8468.135924438173,110.03,110.04,109.8,109.8,8468.1359
2012-03-20 14:40:00,109.81,109.85,109.69,109.74,17370.535229616762,109.81,109.85,109.69,109.74,17370.5352
2012-03-20 14:50:00,109.74,109.89,109.74,109.8,25621.539463684727,109.74,109.89,109.74,109.8,25621.5395
2012-03-20 15:00:00,109.8,109.91,109.77,109.79,22364.564108131584,109.8,109.91,109.77,109.79,22364.5641
2012-03-20 15:10:00,109.8,109.87,109.74,109.79,38975.13842145261,109.8,109.87,109.74,109.79,38975.1384
2012-03-20 15:20:00,109.78,109.82,109.56,109.63,39192.27011182282,109.78,109.82,109.56,109.63,39192.2701
2012-03-20 15:30:00,109.66,109.73,109.55,109.58,55911.41027032895,109.66,109.73,109.55,109.58,55911.4103
2012-03-20 15:40:00,109.58,109.68,109.54,109.64,78058.84268809033,109.58,109.68,109.54,109.64,78058.8427
2012-03-20 15:50:00,109.63,109.91,109.63,109.9,181847.79068505048,109.63,109.91,109.63,109.9,181847.7907
2012-03-21 09:30:00,109.56,110.03,109.17,109.69,121593.74660731734,109.56,110.03,109.17,109.69,121593.7466
2012-03-21 09:40:00,109.63,109.74,109.35,109.68,42883.508848116384,109.63,109.74,109.35,109.68,42883.5088
2012-03-21 09:50:00,109.68,109.87,109.63,109.79,20627.510585169905,109.68,109.87,109.63,109.79,20627.5106
2012-03-21 10:00:00,109.78,110.01,109.68,109.86,50591.68385625882,109.78,110.01,109.68,109.86,50591.6839
2012-03-21 10:10:00,109.87,110.07,109.71,109.96,28227.11974812724,109.87,110.07,109.71,109.96,28227.1197
2012-03-21 10:20:00,109.96,110.37,109.93,109.95,35935.29475626968,109.96,110.37,109.93,109.95,35935.2948
2012-03-21 10:30:00,109.97,110.39,109.92,110.39,16284.876777765716,109.97,110.39,109.92,110.39,16284.8768
2012-03-21 10:40:00,110.38,110.42,110.27,110.37,14656.389099989145,110.38,110.42,110.27,110.37,14656.3891
2012-03-21 10:50:00,110.36,110.5,110.26,110.37,35826.728911084574,110.36,110.5,110.26,110.37,35826.7289
2012-03-21 11:00:00,110.35,110.49,110.23,110.41,21170.33981109543,110.35,110.49,110.23,110.41,21170.3398
2012-03-21 11:10:00,110.4,110.54,110.39,110.54,12919.335577027468,110.4,110.54,110.39,110.54,12919.3356
2012-03-21 11:20:00,110.56,110.73,110.55,110.68,14004.994028878516,110.56,110.73,110.55,110.68,14004.994
2012-03-21 11:30:00,110.68,110.85,110.68,110.77,12810.769731842363,110.68,110.85,110.68,110.77,12810.7697
2012-03-21 11:40:00,110.79,110.87,110.77,110.86,12376.506351101943,110.79,110.87,110.77,110.86,12376.5064
2012-03-21 11:50:00,110.86,110.93,110.8,110.86,8793.833459993486,110.86,110.93,110.8,110.86,8793.8335
2012-03-21 12:00:00,110.85,110.86,110.78,110.82,8576.701769623276,110.85,110.86,110.78,110.82,8576.7018
2012-03-21 12:10:00,110.86,111.13,110.84,111.1,18130.496145912497,110.86,111.13,110.84,111.1,18130.4961
2012-03-21 12:20:00,111.13,111.28,111.13,111.15,13570.730648138097,111.13,111.28,111.13,111.15,13570.7306
2012-03-21 12:30:00,111.15,111.16,110.89,110.89,19216.154597763543,111.15,111.16,110.89,110.89,19216.1546
2012-03-21 12:40:00,110.88,110.92,110.78,110.85,8033.872543697753,110.88,110.92,110.78,110.85,8033.8725
2012-03-21 12:50:00,110.85,110.85,110.75,110.77,6948.214091846705,110.85,110.85,110.75,110.77,6948.2141
2012-03-21 13:00:00,110.77,110.79,110.73,110.77,4994.02887851482,110.77,110.79,110.73,110.77,4994.0289
2012-03-21 13:10:00,110.77,110.77,110.57,110.61,9010.965150363696,110.77,110.77,110.57,110.61,9010.9652
2012-03-21 13:20:00,110.61,110.65,110.55,110.62,7491.043317772229,110.61,110.65,110.55,110.62,7491.0433
2012-03-21 13:30:00,110.62,110.66,110.6,110.64,8468.135924438173,110.62,110.66,110.6,110.64,8468.1359
2012-03-21 13:40:00,110.62,110.75,110.61,110.75,7165.345782216915,110.62,110.75,110.61,110.75,7165.3458
2012-03-21 13:50:00,110.75,110.99,110.74,110.86,38106.61165997177,110.75,110.99,110.74,110.86,38106.6117
2012-03-21 14:00:00,110.85,110.92,110.73,110.77,16936.271848876346,110.85,110.92,110.73,110.77,16936.2718
2012-03-21 14:10:00,110.73,110.85,110.68,110.85,9228.096840733906,110.73,110.85,110.68,110.85,9228.0968
2012-03-21 14:20:00,110.81,110.85,110.73,110.73,9770.92606665943,110.81,110.85,110.73,110.73,9770.9261
2012-03-21 14:30:00,110.75,110.93,110.73,110.87,21170.33981109543,110.75,110.93,110.73,110.87,21170.3398
2012-03-21 14:40:00,110.9,110.9,110.79,110.87,12919.335577027468,110.9,110.9,110.79,110.87,12919.3356
2012-03-21 14:50:00,110.85,110.86,110.7,110.72,29747.041580718706,110.85,110.86,110.7,110.72,29747.0416
2012-03-21 15:00:00,110.72,110.88,110.66,110.85,47226.142655520576,110.72,110.88,110.66,110.85,47226.1427
2012-03-21 15:10:00,110.85,110.87,110.73,110.85,24318.749321463467,110.85,110.87,110.73,110.85,24318.7493
2012-03-21 15:20:00,110.83,110.86,110.61,110.78,150255.12973618502,110.83,110.86,110.61,110.78,150255.1297
2012-03-21 15:30:00,110.8,110.88,110.73,110.78,46357.615894039736,110.8,110.88,110.73,110.78,46357.6159
2012-03-21 15:40:00,110.79,110.79,110.63,110.66,21387.47150146564,110.79,110.79,110.63,110.66,21387.4715
2012-03-21 15:50:00,110.64,110.67,110.4,110.5,165780.04559765497,110.64,110.67,110.4,110.5,165780.0456
2012-03-22 09:30:00,110.26,110.26,109.78,110.03,30289.87080664423,110.26,110.26,109.78,110.03,30289.8708
2012-03-22 09:40:00,109.96,110.33,109.67,110.07,30507.00249701444,109.96,110.33,109.67,110.07,30507.0025
2012-03-22 09:50:00,110.05,110.11,109.71,109.86,8902.399305178591,110.05,110.11,109.71,109.86,8902.3993
2012-03-22 10:00:00,109.87,110.06,109.71,109.96,10422.321137770055,109.87,110.06,109.71,109.96,10422.3211
2012-03-22 10:10:00,109.91,110.09,109.91,110.09,12919.335577027468,109.91,110.09,109.91,110.09,12919.3356
2012-03-22 10:20:00,110.1,110.15,109.93,109.93,9336.662685919013,110.1,110.15,109.93,109.93,9336.6627
2012-03-22 10:30:00,109.92,110.01,109.8,109.8,9336.662685919013,109.92,110.01,109.8,109.8,9336.6627
2012-03-22 10:40:00,109.83,109.98,109.74,109.94,8685.267614808381,109.83,109.98,109.74,109.94,8685.2676
2012-03-22 10:50:00,109.97,109.97,109.69,109.69,9010.965150363696,109.97,109.97,109.69,109.69,9010.9652
2012-03-22 11:00:00,109.7,109.77,109.61,109.76,16067.745087395506,109.7,109.77,109.61,109.76,16067.7451
2012-03-22 11:10:00,109.71,109.86,109.68,109.68,8251.004234067963,109.71,109.86,109.68,109.68,8251.0042
2012-03-22 11:20:00,109.67,109.81,109.66,109.78,6622.516556291391,109.67,109.81,109.66,109.78,6622.5166
2012-03-22 11:30:00,109.79,109.84,109.73,109.81,6188.253175550972,109.79,109.84,109.73,109.81,6188.2532
2012-03-22 11:40:00,109.81,109.91,109.76,109.91,5211.160568885029,109.81,109.91,109.76,109.91,5211.1606
2012-03-22 11:50:00,109.93,110.09,109.93,110.03,10530.886982955162,109.93,110.09,109.93,110.03,10530.887
2012-03-22 12:00:00,110.03,110.1,109.96,110.09,7925.306698512648,110.03,110.1,109.96,110.09,7925.3067
2012-03-22 12:10:00,110.12,110.18,110.01,110.09,14439.257409618936,110.12,110.18,110.01,110.09,14439.2574
2012-03-22 12:20:00,110.1,110.31,110.09,110.31,16067.745087395506,110.1,110.31,110.09,110.31,16067.7451
2012-03-22 12:30:00,110.32,110.41,110.32,110.41,8251.004234067963,110.32,110.41,110.32,110.41,8251.0042
2012-03-22 12:40:00,110.41,110.5,110.38,110.5,13136.467267397677,110.41,110.5,110.38,110.5,13136.4673
2012-03-22 12:50:00,110.49,110.62,110.49,110.62,15307.784171099773,110.49,110.62,110.49,110.62,15307.7842
2012-03-22 13:00:00,110.61,110.65,110.61,110.64,10205.189447399847,110.61,110.65,110.61,110.64,10205.1894
2012-03-22 13:10:00,110.65,110.76,110.64,110.73,11725.111279991315,110.65,110.76,110.64,110.73,11725.1113
2012-03-22 13:20:00,110.7,110.84,110.69,110.84,13353.598957767888,110.7,110.84,110.69,110.84,13353.599
2012-03-22 13:30:00,110.82,111.1,110.81,111.08,15633.481706655088,110.82,111.1,110.81,111.08,15633.4817
2012-03-22 13:40:00,111.08,111.17,111.05,111.08,16827.70600369124,111.08,111.17,111.05,111.08,16827.706
2012-03-22 13:50:00,111.08,111.08,110.93,110.98,18781.891217023127,111.08,111.08,110.93,110.98,18781.8912
2012-03-22 14:00:00,110.98,111.12,110.95,111.0,20084.681359244383,110.98,111.12,110.95,111.0,20084.6814
2012-03-22 14:10:00,110.99,111.1,110.98,111.08,18456.19368146781,110.99,111.1,110.98,111.08,18456.1937
2012-03-22 14:20:00,111.08,111.14,110.99,111.14,9879.491911844534,111.08,111.14,110.99,111.14,9879.4919
2012-03-22 14:30:00,111.13,111.2,110.97,110.98,13679.296493323202,111.13,111.2,110.97,110.98,13679.2965
2012-03-22 14:40:00,110.97,111.09,110.91,110.93,18999.022907393333,110.97,111.09,110.91,110.93,18999.0229
2012-03-22 14:50:00,110.94,111.02,110.94,111.02,18999.022907393333,110.94,111.02,110.94,111.02,18999.0229
2012-03-22 15:00:00,111.0,111.04,110.96,110.98,22364.564108131584,111.0,111.04,110.96,110.98,22364.5641
2012-03-22 15:10:00,110.98,111.02,110.93,110.97,52871.56660514602,110.98,111.02,110.93,110.97,52871.5666
2012-03-22 15:20:00,110.95,111.12,110.86,111.12,21604.60319183585,110.95,111.12,110.86,111.12,21604.6032
2012-03-22 15:30:00,111.12,111.22,111.06,111.19,38540.87504071219,111.12,111.22,111.06,111.19,38540.875
2012-03-22 15:40:00,111.18,111.42,111.11,111.27,48203.23526218652,111.18,111.42,111.11,111.27,48203.2353
2012-03-22 15:50:00,111.25,111.3,111.1,111.2,70024.97014439257,111.25,111.3,111.1,111.2,70024.9701
2012-03-23 09:30:00,111.66,111.79,110.83,111.63,42340.67962219086,111.66,111.79,110.83,111.63,42340.6796
2012-03-23 09:40:00,111.51,111.61,111.1,111.22,26164.368689610248,111.51,111.61,111.1,111.22,26164.3687
2012-03-23 09:50:00,111.21,111.42,110.85,110.85,17587.666919986972,111.21,111.42,110.85,110.85,17587.6669
2012-03-23 10:00:00,110.92,110.96,110.63,110.79,21170.33981109543,110.92,110.96,110.63,110.79,21170.3398
2012-03-23 10:10:00,110.77,110.96,110.71,110.87,11725.111279991315,110.77,110.96,110.71,110.87,11725.1113
2012-03-23 10:20:00,110.9,110.9,110.62,110.76,14113.55987406362,110.9,110.9,110.62,110.76,14113.5599
2012-03-23 10:30:00,110.74,110.8,110.66,110.67,10530.886982955162,110.74,110.8,110.66,110.67,10530.887
2012-03-23 10:40:00,110.64,110.73,110.6,110.6,13245.033112582782,110.64,110.73,110.6,110.6,13245.0331
2012-03-23 10:50:00,110.59,110.79,110.59,110.76,10856.584518510475,110.59,110.79,110.59,110.76,10856.5845
2012-03-23 11:00:00,110.76,110.97,110.74,110.91,10748.018673325372,110.76,110.97,110.74,110.91,10748.0187
2012-03-23 11:10:00,110.85,110.94,110.73,110.94,9119.5309955488,110.85,110.94,110.73,110.94,9119.531
2012-03-23 11:20:00,110.92,111.03,110.89,110.98,6622.516556291391,110.92,111.03,110.89,110.98,6622.5166
2012-03-23 11:30:00,111.03,111.19,111.0,111.14,8251.004234067963,111.03,111.19,111.0,111.14,8251.0042
2012-03-23 11:40:00,111.14,111.2,111.14,111.19,3908.370426663772,111.14,111.2,111.14,111.19,3908.3704
2012-03-23 11:50:00,111.15,111.27,111.13,111.24,4668.3313429595055,111.15,111.27,111.13,111.24,4668.3313
2012-03-23 12:00:00,111.22,111.25,111.18,111.18,3474.1070459233524,111.22,111.25,111.18,111.18,3474.107
2012-03-23 12:10:00,111.18,111.33,111.18,111.26,10856.584518510475,111.18,111.33,111.18,111.26,10856.5845
2012-03-23 12:20:00,111.25,111.48,111.23,111.45,23667.35425035284,111.25,111.48,111.23,111.45,23667.3543
2012-03-23 12:30:00,111.48,111.48,111.43,111.44,9988.05775702964,111.48,111.48,111.43,111.44,9988.0578
2012-03-23 12:40:00,111.43,111.52,111.43,111.46,6622.516556291391,111.43,111.52,111.43,111.46,6622.5166
2012-03-23 12:50:00,111.43,111.54,111.42,111.49,10639.452828140267,111.43,111.54,111.42,111.49,10639.4528
2012-03-23 13:00:00,111.47,111.49,111.43,111.45,4885.463033329715,111.47,111.49,111.43,111.45,4885.463
2012-03-23 13:10:00,111.45,111.46,111.41,111.44,6622.516556291391,111.45,111.46,111.41,111.44,6622.5166
2012-03-23 13:20:00,111.44,111.46,111.39,111.43,6513.950711106286,111.44,111.46,111.39,111.43,6513.9507
2012-03-23 13:30:00,111.44,111.47,111.24,111.27,11290.847899250895,111.44,111.47,111.24,111.27,11290.8479
2012-03-23 13:40:00,111.31,111.33,111.27,111.32,5536.858104440344,111.31,111.33,111.27,111.32,5536.8581
2012-03-23 13:50:00,111.34,111.35,111.28,111.28,14656.389099989145,111.34,111.35,111.28,111.28,14656.3891
2012-03-23 14:00:00,111.28,111.33,111.28,111.31,4559.7654977744005,111.28,111.33,111.28,111.31,4559.7655
2012-03-23 14:10:00,111.31,111.42,111.28,111.4,6622.516556291391,111.31,111.42,111.28,111.4,6622.5166
2012-03-23 14:20:00,111.42,111.46,111.41,111.43,4994.02887851482,111.42,111.46,111.41,111.43,4994.0289
2012-03-23 14:30:00,111.43,111.46,111.41,111.41,3691.2387362935615,111.43,111.46,111.41,111.41,3691.2387
2012-03-23 14:40:00,111.43,111.46,111.43,111.44,7382.477472587125,111.43,111.46,111.43,111.44,7382.4775
2012-03-23 14:50:00,111.45,111.48,111.35,111.38,8685.267614808381,111.45,111.48,111.35,111.38,8685.2676
2012-03-23 15:00:00,111.41,111.43,111.34,111.39,7273.91162740202,111.41,111.43,111.34,111.39,7273.9116
2012-03-23 15:10:00,111.39,111.41,111.31,111.36,11833.67712517642,111.39,111.41,111.31,111.36,11833.6771
2012-03-23 15:20:00,111.35,111.42,111.34,111.39,9119.5309955488,111.35,111.42,111.34,111.39,9119.531
2012-03-23 15:30:00,111.41,111.58,111.41,111.58,14764.95494517425,111.41,111.58,111.41,111.58,14764.9549
2012-03-23 15:40:00,111.58,111.65,111.54,111.54,24535.88101183368,111.58,111.65,111.54,111.54,24535.881
2012-03-23 15:50:00,111.54,111.55,111.4,111.41,88046.90044511997,111.54,111.55,111.4,111.41,88046.9004
2012-03-26 09:30:00,112.38,113.15,112.23,113.13,46031.91835848442,112.38,113.15,112.23,113.13,46031.9184
2012-03-26 09:40:00,113.0,113.25,112.95,113.13,53197.264140701336,113.0,113.25,112.95,113.13,53197.2641
2012-03-26 09:50:00,113.21,113.51,113.07,113.44,28661.38312886766,113.21,113.51,113.07,113.44,28661.3831
2012-03-26 10:00:00,113.36,113.5,113.18,113.49,18890.45706220823,113.36,113.5,113.18,113.49,18890.4571
2012-03-26 10:10:00,113.46,113.89,113.46,113.8,50700.24970144393,113.46,113.89,113.46,113.8,50700.2497
2012-03-26 10:20:00,113.81,113.81,113.53,113.53,27684.29052220172,113.81,113.81,113.53,113.53,27684.2905
2012-03-26 10:30:00,113.6,113.6,113.1,113.11,28227.11974812724,113.6,113.6,113.1,113.11,28227.1197
2012-03-26 10:40:00,113.07,113.19,113.05,113.19,20410.37889479969,113.07,113.19,113.05,113.19,20410.3789
2012-03-26 10:50:00,113.22,113.39,113.15,113.33,33221.14862664206,113.22,113.39,113.15,113.33,33221.1486
2012-03-26 11:00:00,113.36,113.52,113.32,113.46,16176.31093258061,113.36,113.52,113.32,113.46,16176.3109
2012-03-26 11:10:00,113.48,113.48,113.26,113.3,26815.76376072088,113.48,113.48,113.26,113.3,26815.7638
2012-03-26 11:20:00,113.29,113.43,113.26,113.38,29421.344045163394,113.29,113.43,113.26,113.38,29421.344
2012-03-26 11:30:00,113.34,113.56,113.34,113.54,12376.506351101943,113.34,113.56,113.34,113.54,12376.5064
2012-03-26 11:40:00,113.54,113.74,113.53,113.74,72739.1162740202,113.54,113.74,113.53,113.74,72739.1163
2012-03-26 11:50:00,113.74,114.01,113.74,113.96,35609.597220714364,113.74,114.01,113.74,113.96,35609.5972
2012-03-26 12:00:00,113.97,114.12,113.95,114.12,17153.403539246552,113.97,114.12,113.95,114.12,17153.4035
2012-03-26 12:10:00,114.11,114.22,114.11,114.17,11507.979589621104,114.11,114.22,114.11,114.17,11507.9796
2012-03-26 12:20:00,114.16,114.17,114.01,114.01,14982.086635544458,114.16,114.17,114.01,114.01,14982.0866
2012-03-26 12:30:00,114.01,114.01,113.87,113.87,15416.350016284878,114.01,114.01,113.87,113.87,15416.35
2012-03-26 12:40:00,113.88,113.88,113.77,113.85,28552.817283682554,113.88,113.88,113.77,113.85,28552.8173
2012-03-26 12:50:00,113.85,113.95,113.85,113.93,23450.22255998263,113.85,113.95,113.85,113.93,23450.2226
2012-03-26 13:00:00,113.91,113.94,113.85,113.94,15633.481706655088,113.91,113.94,113.85,113.94,15633.4817
2012-03-26 13:10:00,113.93,114.03,113.92,114.02,11942.242970361523,113.93,114.03,113.92,114.02,11942.243
2012-03-26 13:20:00,114.02,114.36,114.0,114.33,20410.37889479969,114.02,114.36,114.0,114.33,20410.3789
2012-03-26 13:30:00,114.33,114.53,114.33,114.51,37889.47996960156,114.33,114.53,114.33,114.51,37889.48
2012-03-26 13:40:00,114.51,114.61,114.39,114.39,40929.3236347845,114.51,114.61,114.39,114.39,40929.3236
2012-03-26 13:50:00,114.37,114.45,114.32,114.38,17261.969384431657,114.37,114.45,114.32,114.38,17261.9694
2012-03-26 14:00:00,114.37,114.45,114.32,114.45,39083.70426663772,114.37,114.45,114.32,114.45,39083.7043
2012-03-26 14:10:00,114.45,114.72,114.45,114.7,30507.00249701444,114.45,114.72,114.45,114.7,30507.0025
2012-03-26 14:20:00,114.7,115.01,114.69,115.0,58299.85886440126,114.7,115.01,114.69,115.0,58299.8589
2012-03-26 14:30:00,114.98,115.05,114.73,114.83,42232.11377700576,114.98,115.05,114.73,114.83,42232.1138
2012-03-26 14:40:00,114.86,114.95,114.76,114.78,25404.40777331452,114.86,114.95,114.76,114.78,25404.4078
2012-03-26 14:50:00,114.77,115.06,114.76,114.9,63293.88774291608,114.77,115.06,114.76,114.9,63293.8877
2012-03-26 15:00:00,114.91,115.1,114.89,115.1,42232.11377700576,114.91,115.1,114.89,115.1,42232.1138
2012-03-26 15:10:00,115.11,115.13,114.98,115.06,62425.360981435246,115.11,115.13,114.98,115.06,62425.361
2012-03-26 15:20:00,115.07,115.14,114.98,115.12,74041.90641624146,115.07,115.14,114.98,115.12,74041.9064
2012-03-26 15:30:00,115.1,115.37,115.03,115.28,135164.47725545545,115.1,115.37,115.03,115.28,135164.4773
2012-03-26 15:40:00,115.26,115.67,115.23,115.67,179025.07871023778,115.26,115.67,115.23,115.67,179025.0787
2012-03-26 15:50:00,115.65,115.88,115.44,115.87,207143.6326131799,115.65,115.88,115.44,115.87,207143.6326
2012-03-27 09:30:00,116.37,116.37,115.88,116.06,104114.64553251548,116.37,116.37,115.88,116.06,104114.6455
2012-03-27 09:40:00,116.02,116.29,115.96,116.26,81532.94973401369,116.02,116.29,115.96,116.26,81532.9497
2012-03-27 09:50:00,116.24,117.01,116.22,116.99,61882.53175550972,116.24,117.01,116.22,116.99,61882.5318
2012-03-27 10:00:00,117.0,117.76,116.65,117.27,183042.01498208664,117.0,117.76,116.65,117.27,183042.015
2012-03-27 10:10:00,117.23,117.23,116.62,116.88,35066.76799478884,117.23,117.23,116.62,116.88,35066.768
2012-03-27 10:20:00,116.88,117.33,116.82,117.29,78275.97437846054,116.88,117.33,116.82,117.29,78275.9744
2012-03-27 10:30:00,117.26,117.76,117.26,117.67,114754.09836065574,117.26,117.76,117.26,117.67,114754.0984
2012-03-27 10:40:00,117.73,117.73,117.39,117.53,46574.747584409946,117.73,117.73,117.39,117.53,46574.7476
2012-03-27 10:50:00,117.53,117.55,117.3,117.32,78710.23775920096,117.53,117.55,117.3,117.32,78710.2378
2012-03-27 11:00:00,117.31,117.34,117.21,117.28,33438.28031701227,117.31,117.34,117.21,117.28,33438.2803
2012-03-27 11:10:00,117.3,117.31,117.12,117.12,33329.71447182717,117.3,117.31,117.12,117.12,33329.7145
2012-03-27 11:20:00,117.14,117.16,117.07,117.09,25512.97361849962,117.14,117.16,117.07,117.09,25512.9736
2012-03-27 11:30:00,117.1,117.15,116.99,116.99,20518.944739984803,117.1,117.15,116.99,116.99,20518.9447
2012-03-27 11:40:00,116.98,117.03,116.86,116.87,35175.333839973944,116.98,117.03,116.86,116.87,35175.3338
2012-03-27 11:50:00,116.85,116.91,116.69,116.7,23558.788405167736,116.85,116.91,116.69,116.7,23558.7884
2012-03-27 12:00:00,116.72,116.77,116.61,116.63,39083.70426663772,116.72,116.77,116.61,116.63,39083.7043
2012-03-27 12:10:00,116.62,116.64,116.48,116.48,58516.99055477147,116.62,116.64,116.48,116.48,58516.9906
2012-03-27 12:20:00,116.49,116.52,116.29,116.33,60688.307458473566,116.49,116.52,116.29,116.33,60688.3075
2012-03-27 12:30:00,116.32,116.42,116.22,116.42,80881.55466290306,116.32,116.42,116.22,116.42,80881.5547
2012-03-27 12:40:00,116.42,116.54,116.39,116.48,17913.364455542287,116.42,116.54,116.39,116.48,17913.3645
2012-03-27 12:50:00,116.48,116.55,116.33,116.48,25512.97361849962,116.48,116.55,116.33,116.48,25512.9736
2012-03-27 13:00:00,116.51,116.59,116.41,116.52,12810.769731842363,116.51,116.59,116.41,116.52,12810.7697
2012-03-27 13:10:00,116.52,116.54,116.43,116.52,10422.321137770055,116.52,116.54,116.43,116.52,10422.3211
2012-03-27 13:20:00,116.52,116.54,116.36,116.49,18999.022907393333,116.52,116.54,116.36,116.49,18999.0229
2012-03-27 13:30:00,116.54,116.55,116.48,116.54,17479.101074801867,116.54,116.55,116.48,116.54,17479.1011
2012-03-27 13:40:00,116.55,116.6,116.49,116.51,22364.564108131584,116.55,116.6,116.49,116.51,22364.5641
2012-03-27 13:50:00,116.48,116.57,116.45,116.47,21061.773965910324,116.48,116.57,116.45,116.47,21061.774
2012-03-27 14:00:00,116.47,116.56,116.42,116.44,32135.49017479101,116.47,116.56,116.42,116.44,32135.4902
2012-03-27 14:10:00,116.45,116.56,116.45,116.5,18347.627836282707,116.45,116.56,116.45,116.5,18347.6278
2012-03-27 14:20:00,116.51,116.57,116.46,116.57,17913.364455542287,116.51,116.57,116.46,116.57,17913.3645
2012-03-27 14:30:00,116.56,116.57,116.43,116.45,22473.12995331669,116.56,116.57,116.43,116.45,22473.13
2012-03-27 14:40:00,116.45,116.68,116.44,116.66,26272.93453479536,116.45,116.68,116.44,116.66,26272.9345
2012-03-27 14:50:00,116.66,116.73,116.55,116.57,26164.368689610248,116.66,116.73,116.55,116.57,26164.3687
2012-03-27 15:00:00,116.58,116.65,116.57,116.61,34849.63630441863,116.58,116.65,116.57,116.61,34849.6363
2012-03-27 15:10:00,116.6,116.6,116.45,116.5,33546.84616219738,116.6,116.6,116.45,116.5,33546.8462
2012-03-27 15:20:00,116.49,116.52,116.36,116.5,117033.98110954296,116.49,116.52,116.36,116.5,117033.9811
2012-03-27 15:30:00,116.5,116.55,116.45,116.49,60036.912387362936,116.5,116.55,116.45,116.49,60036.9124
2012-03-27 15:40:00,116.47,116.58,116.33,116.41,73824.77472587125,116.47,116.58,116.33,116.41,73824.7747
2012-03-27 15:50:00,116.4,116.41,116.22,116.28,140375.63782434046,116.4,116.41,116.22,116.28,140375.6378
2012-03-28 09:30:00,116.21,117.32,115.88,116.67,72304.85289327978,116.21,117.32,115.88,116.67,72304.8529
2012-03-28 09:40:00,116.67,117.01,116.55,116.73,44403.430680707854,116.67,117.01,116.55,116.73,44403.4307
2012-03-28 09:50:00,116.71,116.9,116.61,116.75,30289.87080664423,116.71,116.9,116.61,116.75,30289.8708
2012-03-28 10:00:00,116.67,116.98,116.65,116.86,41255.02117033981,116.67,116.98,116.65,116.86,41255.0212
2012-03-28 10:10:00,116.87,116.97,116.57,116.65,37346.65074367605,116.87,116.97,116.57,116.65,37346.6507
2012-03-28 10:20:00,116.65,116.9,116.57,116.87,24644.446857018786,116.65,116.9,116.57,116.87,24644.4469
2012-03-28 10:30:00,116.86,116.89,116.4,116.56,25295.84192812941,116.86,116.89,116.4,116.56,25295.8419
2012-03-28 10:40:00,116.53,116.61,116.19,116.51,17044.837694061447,116.53,116.61,116.19,116.51,17044.8377
2012-03-28 10:50:00,116.51,116.53,116.1,116.13,23341.65671479753,116.51,116.53,116.1,116.13,23341.6567
2012-03-28 11:00:00,116.13,116.18,116.07,116.14,22038.86657257627,116.13,116.18,116.07,116.14,22038.8666
2012-03-28 11:10:00,116.19,116.22,115.98,115.99,32895.45109108675,116.19,116.22,115.98,115.99,32895.4511
2012-03-28 11:20:00,116.0,116.03,115.87,115.9,59602.64900662252,116.0,116.03,115.87,115.9,59602.649
2012-03-28 11:30:00,115.9,115.9,115.3,115.37,25295.84192812941,115.9,115.9,115.3,115.37,25295.8419
2012-03-28 11:40:00,115.39,115.45,115.32,115.4,13570.730648138097,115.39,115.45,115.32,115.4,13570.7306
2012-03-28 11:50:00,115.38,115.44,115.26,115.29,23993.05178590816,115.38,115.44,115.26,115.29,23993.0518
2012-03-28 12:00:00,115.29,115.4,115.23,115.31,17696.232765172077,115.29,115.4,115.23,115.31,17696.2328
2012-03-28 12:10:00,115.32,115.32,115.17,115.22,13245.033112582782,115.32,115.32,115.17,115.22,13245.0331
2012-03-28 12:20:00,115.23,115.38,115.14,115.36,22147.43241776137,115.23,115.38,115.14,115.36,22147.4324
2012-03-28 12:30:00,115.37,115.38,115.18,115.24,21604.60319183585,115.37,115.38,115.18,115.24,21604.6032
2012-03-28 12:40:00,115.24,115.34,115.24,115.32,19758.98382368907,115.24,115.34,115.24,115.32,19758.9838
2012-03-28 12:50:00,115.31,115.4,115.3,115.3,20084.681359244383,115.31,115.4,115.3,115.3,20084.6814
2012-03-28 13:00:00,115.29,115.31,115.2,115.21,16176.31093258061,115.29,115.31,115.2,115.21,16176.3109
2012-03-28 13:10:00,115.21,115.3,115.17,115.23,13570.730648138097,115.21,115.3,115.17,115.23,13570.7306
2012-03-28 13:20:00,115.26,115.26,115.06,115.07,12485.072196287048,115.26,115.26,115.06,115.07,12485.0722
2012-03-28 13:30:00,115.07,115.1,114.89,114.93,20084.681359244383,115.07,115.1,114.89,114.93,20084.6814
2012-03-28 13:40:00,114.92,114.93,114.68,114.7,30941.26587775486,114.92,114.93,114.68,114.7,30941.2659
2012-03-28 13:50:00,114.69,114.82,114.65,114.81,26707.197915535773,114.69,114.82,114.65,114.81,26707.1979
2012-03-28 14:00:00,114.82,114.93,114.7,114.88,32135.49017479101,114.82,114.93,114.7,114.88,32135.4902
2012-03-28 14:10:00,114.88,115.01,114.78,114.91,14656.389099989145,114.88,115.01,114.78,114.91,14656.3891
2012-03-28 14:20:00,114.92,115.06,114.91,115.06,23124.52502442732,114.92,115.06,114.91,115.06,23124.525
2012-03-28 14:30:00,115.05,115.27,115.04,115.17,18673.325371838026,115.05,115.27,115.04,115.17,18673.3254
2012-03-28 14:40:00,115.17,115.26,115.12,115.21,14982.086635544458,115.17,115.26,115.12,115.21,14982.0866
2012-03-28 14:50:00,115.23,115.39,115.23,115.32,19324.72044294865,115.23,115.39,115.23,115.32,19324.7204
2012-03-28 15:00:00,115.3,115.4,115.28,115.32,14222.125719248725,115.3,115.4,115.28,115.32,14222.1257
2012-03-28 15:10:00,115.31,115.5,115.31,115.4,16067.745087395506,115.31,115.5,115.31,115.4,16067.7451
2012-03-28 15:20:00,115.4,115.54,115.32,115.52,23233.09086961242,115.4,115.54,115.32,115.52,23233.0909
2012-03-28 15:30:00,115.51,115.64,115.46,115.55,46249.05004885463,115.51,115.64,115.46,115.55,46249.05
2012-03-28 15:40:00,115.54,115.8,115.53,115.67,33438.28031701227,115.54,115.8,115.53,115.67,33438.2803
2012-03-28 15:50:00,115.65,115.91,115.61,115.78,86526.9786125285,115.65,115.91,115.61,115.78,86526.9786
2012-03-29 09:30:00,115.15,115.75,115.15,115.42,47226.142655520576,115.15,115.75,115.15,115.42,47226.1427
2012-03-29 09:40:00,115.46,116.23,115.35,116.11,28987.08066442297,115.46,116.23,115.35,116.11,28987.0807
2012-03-29 09:50:00,116.04,116.56,116.03,116.55,62316.79513625014,116.04,116.56,116.03,116.55,62316.7951
2012-03-29 10:00:00,116.55,116.71,116.43,116.69,14222.125719248725,116.55,116.71,116.43,116.69,14222.1257
2012-03-29 10:10:00,116.69,116.69,116.43,116.49,22255.99826294648,116.69,116.69,116.43,116.49,22255.9983
2012-03-29 10:20:00,116.45,116.52,116.29,116.36,10205.189447399847,116.45,116.52,116.29,116.36,10205.1894
2012-03-29 10:30:00,116.33,116.35,116.21,116.32,28009.98805775703,116.33,116.35,116.21,116.32,28009.9881
2012-03-29 10:40:00,116.33,116.56,116.29,116.43,13896.42818369341,116.33,116.56,116.29,116.43,13896.4282
2012-03-29 10:50:00,116.43,116.49,116.29,116.49,10530.886982955162,116.43,116.49,116.29,116.49,10530.887
2012-03-29 11:00:00,116.49,116.52,116.37,116.47,13245.033112582782,116.49,116.52,116.37,116.47,13245.0331
2012-03-29 11:10:00,116.5,116.52,116.35,116.39,16936.271848876346,116.5,116.52,116.35,116.39,16936.2718
2012-03-29 11:20:00,116.38,116.52,116.29,116.29,13136.467267397677,116.38,116.52,116.29,116.29,13136.4673
2012-03-29 11:30:00,116.29,116.39,116.29,116.36,19976.11551405928,116.29,116.39,116.29,116.36,19976.1155
2012-03-29 11:40:00,116.39,116.54,116.38,116.51,16393.44262295082,116.39,116.54,116.38,116.51,16393.4426
2012-03-29 11:50:00,116.51,116.52,116.34,116.45,15090.652480729565,116.51,116.52,116.34,116.45,15090.6525
2012-03-29 12:00:00,116.45,116.45,116.22,116.22,20084.681359244383,116.45,116.45,116.22,116.22,20084.6814
2012-03-29 12:10:00,116.22,116.22,116.07,116.08,10422.321137770055,116.22,116.22,116.07,116.08,10422.3211
2012-03-29 12:20:00,116.07,116.16,115.98,116.1,17804.798610357182,116.07,116.16,115.98,116.1,17804.7986
2012-03-29 12:30:00,116.09,116.17,115.88,115.97,14439.257409618936,116.09,116.17,115.88,115.97,14439.2574
2012-03-29 12:40:00,115.98,115.98,115.93,115.97,13462.164802952992,115.98,115.98,115.93,115.97,13462.1648
2012-03-29 12:50:00,115.98,116.13,115.98,116.13,11182.282054065792,115.98,116.13,115.98,116.13,11182.2821
2012-03-29 13:00:00,116.1,116.11,115.97,116.05,12159.374660731732,116.1,116.11,115.97,116.05,12159.3747
2012-03-29 13:10:00,116.04,116.04,115.94,115.97,14764.95494517425,116.04,116.04,115.94,115.97,14764.9549
2012-03-29 13:20:00,115.97,116.04,115.94,116.04,10096.623602214744,115.97,116.04,115.94,116.04,10096.6236
2012-03-29 13:30:00,116.04,116.06,115.97,116.05,7925.306698512648,116.04,116.06,115.97,116.05,7925.3067
2012-03-29 13:40:00,116.04,116.08,115.96,116.04,17913.364455542287,116.04,116.08,115.96,116.04,17913.3645
2012-03-29 13:50:00,116.04,116.09,115.98,116.09,13679.296493323202,116.04,116.09,115.98,116.09,13679.2965
2012-03-29 14:00:00,116.03,116.17,115.98,116.01,12159.374660731732,116.03,116.17,115.98,116.01,12159.3747
2012-03-29 14:10:00,116.05,116.21,116.03,116.21,10096.623602214744,116.05,116.21,116.03,116.21,10096.6236
2012-03-29 14:20:00,116.21,116.45,116.2,116.44,14222.125719248725,116.21,116.45,116.2,116.44,14222.1257
2012-03-29 14:30:00,116.43,116.44,116.24,116.38,23233.09086961242,116.43,116.44,116.24,116.38,23233.0909
2012-03-29 14:40:00,116.37,116.48,116.37,116.48,18781.891217023127,116.37,116.48,116.37,116.48,18781.8912
2012-03-29 14:50:00,116.47,116.47,116.33,116.33,23775.920095537946,116.47,116.47,116.33,116.33,23775.9201
2012-03-29 15:00:00,116.35,116.38,116.28,116.37,20518.944739984803,116.35,116.38,116.28,116.37,20518.9447
2012-03-29 15:10:00,116.37,116.48,116.33,116.45,78058.84268809033,116.37,116.48,116.33,116.45,78058.8427
2012-03-29 15:20:00,116.44,116.5,116.31,116.4,26164.368689610248,116.44,116.5,116.31,116.4,26164.3687
2012-03-29 15:30:00,116.37,116.48,116.32,116.44,65790.9021821735,116.37,116.48,116.32,116.44,65790.9022
2012-03-29 15:40:00,116.45,116.62,116.45,116.6,47551.84019107589,116.45,116.62,116.45,116.6,47551.8402
2012-03-29 15:50:00,116.6,116.72,116.43,116.5,91303.87580067312,116.6,116.72,116.43,116.5,91303.8758
2012-03-30 09:30:00,117.3,117.3,115.97,116.18,39626.53349256324,117.3,117.3,115.97,116.18,39626.5335
2012-03-30 09:40:00,116.24,116.81,116.22,116.65,20301.8130496146,116.24,116.81,116.22,116.65,20301.813
2012-03-30 09:50:00,116.68,116.77,116.34,116.45,25187.276082944307,116.68,116.77,116.34,116.45,25187.2761
2012-03-30 10:00:00,116.45,116.7,116.36,116.64,19107.58875257844,116.45,116.7,116.36,116.64,19107.5888
2012-03-30 10:10:00,116.61,116.69,116.47,116.63,31809.792639235697,116.61,116.69,116.47,116.63,31809.7926
2012-03-30 10:20:00,116.62,116.64,116.4,116.52,17370.535229616762,116.62,116.64,116.4,116.52,17370.5352
2012-03-30 10:30:00,116.5,116.5,115.86,115.86,23015.95917924221,116.5,116.5,115.86,115.86,23015.9592
2012-03-30 10:40:00,115.82,115.87,115.44,115.46,22255.99826294648,115.82,115.87,115.44,115.46,22255.9983
2012-03-30 10:50:00,115.46,115.63,115.3,115.57,18456.19368146781,115.46,115.63,115.3,115.57,18456.1937
2012-03-30 11:00:00,115.62,116.08,115.62,115.62,16502.008468135926,115.62,116.08,115.62,115.62,16502.0085
2012-03-30 11:10:00,115.62,116.01,115.59,116.01,15199.218325914668,115.62,116.01,115.59,116.01,15199.2183
2012-03-30 11:20:00,116.06,116.08,115.88,115.94,12050.80881554663,116.06,116.08,115.88,115.94,12050.8088
2012-03-30 11:30:00,115.91,116.2,115.78,116.2,10205.189447399847,115.91,116.2,115.78,116.2,10205.1894
2012-03-30 11:40:00,116.19,116.27,116.15,116.2,13353.598957767888,116.19,116.27,116.15,116.2,13353.599
2012-03-30 11:50:00,116.16,116.35,116.14,116.33,13896.42818369341,116.16,116.35,116.14,116.33,13896.4282
2012-03-30 12:00:00,116.37,116.59,116.31,116.58,4885.463033329715,116.37,116.59,116.31,116.58,4885.463
2012-03-30 12:10:00,116.57,116.58,116.49,116.5,7056.77993703181,116.57,116.58,116.49,116.5,7056.7799
2012-03-30 12:20:00,116.49,116.64,116.46,116.62,7491.043317772229,116.49,116.64,116.46,116.62,7491.0433
2012-03-30 12:30:00,116.6,116.6,116.35,116.45,8576.701769623276,116.6,116.6,116.35,116.45,8576.7018
2012-03-30 12:40:00,116.5,116.7,116.45,116.57,12593.638041472152,116.5,116.7,116.45,116.57,12593.638
2012-03-30 12:50:00,116.56,116.56,116.3,116.3,10748.018673325372,116.56,116.56,116.3,116.3,10748.0187
2012-03-30 13:00:00,116.3,116.39,116.26,116.37,9336.662685919013,116.3,116.39,116.26,116.37,9336.6627
2012-03-30 13:10:00,116.33,116.47,116.33,116.45,5536.858104440344,116.33,116.47,116.33,116.45,5536.8581
2012-03-30 13:20:00,116.46,116.46,116.3,116.36,3474.1070459233524,116.46,116.46,116.3,116.36,3474.107
2012-03-30 13:30:00,116.34,116.48,116.27,116.47,5862.555639995658,116.34,116.48,116.27,116.47,5862.5556
2012-03-30 13:40:00,116.47,116.51,116.39,116.41,7273.91162740202,116.47,116.51,116.39,116.41,7273.9116
2012-03-30 13:50:00,116.39,116.41,116.17,116.2,15090.652480729565,116.39,116.41,116.17,116.2,15090.6525
2012-03-30 14:00:00,116.21,116.21,116.1,116.16,15633.481706655088,116.21,116.21,116.1,116.16,15633.4817
2012-03-30 14:10:00,116.15,116.19,116.06,116.1,12376.506351101943,116.15,116.19,116.06,116.1,12376.5064
2012-03-30 14:20:00,116.06,116.27,116.06,116.25,23993.05178590816,116.06,116.27,116.06,116.25,23993.0518
2012-03-30 14:30:00,116.23,116.39,116.23,116.37,18890.45706220823,116.23,116.39,116.23,116.37,18890.4571
2012-03-30 14:40:00,116.37,116.47,116.37,116.41,8468.135924438173,116.37,116.47,116.37,116.41,8468.1359
2012-03-30 14:50:00,116.39,116.52,116.39,116.47,12919.335577027468,116.39,116.52,116.39,116.47,12919.3356
2012-03-30 15:00:00,116.45,116.5,116.4,116.43,28118.55390294213,116.45,116.5,116.4,116.43,28118.5539
2012-03-30 15:10:00,116.43,116.49,116.38,116.4,22473.12995331669,116.43,116.49,116.38,116.4,22473.13
2012-03-30 15:20:00,116.4,116.53,116.38,116.4,36260.992291824994,116.4,116.53,116.38,116.4,36260.9923
2012-03-30 15:30:00,116.4,116.58,116.38,116.54,43643.46976441212,116.4,116.58,116.38,116.54,43643.4698
2012-03-30 15:40:00,116.57,116.6,116.44,116.48,52763.00075996092,116.57,116.6,116.44,116.48,52763.0008
2012-03-30 15:50:00,116.47,116.47,115.97,116.03,328628.81337531214,116.47,116.47,115.97,116.03,328628.8134
2012-04-02 09:30:00,116.16,116.51,115.67,115.97,42666.377157746174,116.16,116.51,115.67,115.97,42666.3772
2012-04-02 09:40:00,115.95,115.97,115.45,115.57,18999.022907393333,115.95,115.97,115.45,115.57,18999.0229
2012-04-02 09:50:00,115.59,115.85,115.22,115.25,27141.4612962762,115.59,115.85,115.22,115.25,27141.4613
2012-04-02 10:00:00,115.25,116.05,115.14,115.98,39083.70426663772,115.25,116.05,115.14,115.98,39083.7043
2012-04-02 10:10:00,116.01,116.33,116.01,116.26,31918.3584844208,116.01,116.33,116.01,116.26,31918.3585
2012-04-02 10:20:00,116.26,116.63,116.26,116.56,52763.00075996092,116.26,116.63,116.26,116.56,52763.0008
2012-04-02 10:30:00,116.56,116.75,116.56,116.71,27250.02714146129,116.56,116.75,116.56,116.71,27250.0271
2012-04-02 10:40:00,116.68,116.82,116.68,116.76,16502.008468135926,116.68,116.82,116.68,116.76,16502.0085
2012-04-02 10:50:00,116.77,116.95,116.77,116.95,19867.549668874173,116.77,116.95,116.77,116.95,19867.5497
2012-04-02 11:00:00,116.89,116.96,116.67,116.83,14113.55987406362,116.89,116.96,116.67,116.83,14113.5599
2012-04-02 11:10:00,116.84,116.92,116.75,116.87,11182.282054065792,116.84,116.92,116.75,116.87,11182.2821
2012-04-02 11:20:00,116.85,116.9,116.65,116.65,12702.203886657258,116.85,116.9,116.65,116.65,12702.2039
2012-04-02 11:30:00,116.67,116.71,116.47,116.7,11182.282054065792,116.67,116.71,116.47,116.7,11182.2821
2012-04-02 11:40:00,116.68,116.7,116.59,116.61,16176.31093258061,116.68,116.7,116.59,116.61,16176.3109
2012-04-02 11:50:00,116.65,116.73,116.65,116.7,15090.652480729565,116.65,116.73,116.65,116.7,15090.6525
2012-04-02 12:00:00,116.7,117.03,116.68,117.01,20410.37889479969,116.7,117.03,116.68,117.01,20410.3789
2012-04-02 12:10:00,117.0,117.08,116.93,117.08,11616.54543480621,117.0,117.08,116.93,117.08,11616.5454
2012-04-02 12:20:00,117.08,117.12,117.06,117.08,9119.5309955488,117.08,117.12,117.06,117.08,9119.531
2012-04-02 12:30:00,117.1,117.21,117.05,117.21,17370.535229616762,117.1,117.21,117.05,117.21,17370.5352
2012-04-02 12:40:00,117.24,117.27,117.15,117.24,11725.111279991315,117.24,117.27,117.15,117.24,11725.1113
2012-04-02 12:50:00,117.23,117.39,117.21,117.35,9879.491911844534,117.23,117.39,117.21,117.35,9879.4919
2012-04-02 13:00:00,117.34,117.35,117.28,117.33,7056.77993703181,117.34,117.35,117.28,117.33,7056.7799
2012-04-02 13:10:00,117.36,117.48,117.33,117.46,8142.438388882858,117.36,117.48,117.33,117.46,8142.4384
2012-04-02 13:20:00,117.44,117.6,117.41,117.6,17153.403539246552,117.44,117.6,117.41,117.6,17153.4035
2012-04-02 13:30:00,117.59,117.64,117.47,117.55,17913.364455542287,117.59,117.64,117.47,117.55,17913.3645
2012-04-02 13:40:00,117.54,117.54,117.47,117.53,7491.043317772229,117.54,117.54,117.47,117.53,7491.0433
2012-04-02 13:50:00,117.53,117.59,117.48,117.57,7599.609162957334,117.53,117.59,117.48,117.57,7599.6092
2012-04-02 14:00:00,117.57,117.66,117.51,117.65,8142.438388882858,117.57,117.66,117.51,117.65,8142.4384
2012-04-02 14:10:00,117.63,117.74,117.62,117.67,11399.413744436,117.63,117.74,117.62,117.67,11399.4137
2012-04-02 14:20:00,117.71,117.76,117.65,117.76,8576.701769623276,117.71,117.76,117.65,117.76,8576.7018
2012-04-02 14:30:00,117.73,117.73,117.6,117.67,8033.872543697753,117.73,117.73,117.6,117.67,8033.8725
2012-04-02 14:40:00,117.68,117.84,117.67,117.76,20518.944739984803,117.68,117.84,117.67,117.76,20518.9447
2012-04-02 14:50:00,117.76,117.78,117.65,117.69,9662.360221474324,117.76,117.78,117.65,117.69,9662.3602
2012-04-02 15:00:00,117.71,117.73,117.5,117.57,11833.67712517642,117.71,117.73,117.5,117.57,11833.6771
2012-04-02 15:10:00,117.57,117.61,117.53,117.56,15307.784171099773,117.57,117.61,117.53,117.56,15307.7842
2012-04-02 15:20:00,117.56,117.64,117.53,117.6,22038.86657257627,117.56,117.64,117.53,117.6,22038.8666
2012-04-02 15:30:00,117.59,117.62,117.48,117.49,26707.197915535773,117.59,117.62,117.48,117.49,26707.1979
2012-04-02 15:40:00,117.48,117.53,117.2,117.21,30941.26587775486,117.48,117.53,117.2,117.21,30941.2659
2012-04-02 15:50:00,117.21,117.58,117.21,117.47,83487.13494734556,117.21,117.58,117.21,117.47,83487.1349
2012-04-03 09:30:00,116.8,117.24,116.8,117.18,47443.27434589079,116.8,117.24,116.8,117.18,47443.2743
2012-04-03 09:40:00,117.24,117.52,117.1,117.41,27684.29052220172,117.24,117.52,117.1,117.41,27684.2905
2012-04-03 09:50:00,117.35,117.74,117.34,117.67,25947.23699924004,117.35,117.74,117.34,117.67,25947.237
2012-04-03 10:00:00,117.65,117.89,117.5,117.77,26381.50037998045,117.65,117.89,117.5,117.77,26381.5004
2012-04-03 10:10:00,117.79,117.79,117.36,117.36,20410.37889479969,117.79,117.79,117.36,117.36,20410.3789
2012-04-03 10:20:00,117.4,117.73,117.4,117.67,17587.666919986972,117.4,117.73,117.4,117.67,17587.6669
2012-04-03 10:30:00,117.69,117.81,117.63,117.7,23450.22255998263,117.69,117.81,117.63,117.7,23450.2226
2012-04-03 10:40:00,117.68,117.87,117.66,117.71,19867.549668874173,117.68,117.87,117.66,117.71,19867.5497
2012-04-03 10:50:00,117.69,117.9,117.67,117.75,16610.57431332103,117.69,117.9,117.67,117.75,16610.5743
2012-04-03 11:00:00,117.76,118.26,117.76,118.18,33763.97785256759,117.76,118.26,117.76,118.18,33763.9779
2012-04-03 11:10:00,118.13,118.13,117.96,118.07,9770.92606665943,118.13,118.13,117.96,118.07,9770.9261
2012-04-03 11:20:00,118.07,118.12,118.03,118.09,7925.306698512648,118.07,118.12,118.03,118.09,7925.3067
2012-04-03 11:30:00,118.13,118.19,117.95,117.97,10096.623602214744,118.13,118.19,117.95,117.97,10096.6236
2012-04-03 11:40:00,117.93,118.02,117.9,118.02,6622.516556291391,117.93,118.02,117.9,118.02,6622.5166
2012-04-03 11:50:00,118.03,118.05,117.9,117.97,4451.199652589296,118.03,118.05,117.9,117.97,4451.1997
2012-04-03 12:00:00,117.96,118.0,117.87,117.87,15850.613397025296,117.96,118.0,117.87,117.87,15850.6134
2012-04-03 12:10:00,117.85,117.85,117.69,117.7,12593.638041472152,117.85,117.85,117.69,117.7,12593.638
2012-04-03 12:20:00,117.71,117.75,117.64,117.64,15090.652480729565,117.71,117.75,117.64,117.64,15090.6525
2012-04-03 12:30:00,117.64,117.74,117.6,117.7,9662.360221474324,117.64,117.74,117.6,117.7,9662.3602
2012-04-03 12:40:00,117.73,117.78,117.71,117.75,7165.345782216915,117.73,117.78,117.71,117.75,7165.3458
2012-04-03 12:50:00,117.8,117.87,117.71,117.73,7165.345782216915,117.8,117.87,117.71,117.73,7165.3458
2012-04-03 13:00:00,117.71,117.76,117.68,117.73,5211.160568885029,117.71,117.76,117.68,117.73,5211.1606
2012-04-03 13:10:00,117.7,117.74,117.64,117.64,8359.570079253068,117.7,117.74,117.64,117.64,8359.5701
2012-04-03 13:20:00,117.68,117.68,117.51,117.62,10639.452828140267,117.68,117.68,117.51,117.62,10639.4528
2012-04-03 13:30:00,117.59,117.61,117.53,117.59,9662.360221474324,117.59,117.61,117.53,117.59,9662.3602
2012-04-03 13:40:00,117.58,117.83,117.52,117.83,10313.755292584952,117.58,117.83,117.52,117.83,10313.7553
2012-04-03 13:50:00,117.82,118.0,117.8,118.0,6948.214091846705,117.82,118.0,117.8,118.0,6948.2141
2012-04-03 14:00:00,118.0,118.0,117.66,117.67,31484.09510368038,118.0,118.0,117.66,117.67,31484.0951
2012-04-03 14:10:00,117.66,117.75,117.47,117.69,17261.969384431657,117.66,117.75,117.47,117.69,17261.9694
2012-04-03 14:20:00,117.68,117.68,117.52,117.62,17696.232765172077,117.68,117.68,117.52,117.62,17696.2328
2012-04-03 14:30:00,117.63,117.74,117.54,117.6,25730.10530886983,117.63,117.74,117.54,117.6,25730.1053
2012-04-03 14:40:00,117.58,117.65,117.54,117.65,19541.85213331886,117.58,117.65,117.54,117.65,19541.8521
2012-04-03 14:50:00,117.65,117.91,117.65,117.83,20084.681359244383,117.65,117.91,117.65,117.83,20084.6814
2012-04-03 15:00:00,117.82,118.09,117.76,118.05,24644.446857018786,117.82,118.09,117.76,118.05,24644.4469
2012-04-03 15:10:00,118.05,118.22,118.02,118.04,19867.549668874173,118.05,118.22,118.02,118.04,19867.5497
2012-04-03 15:20:00,118.04,118.08,117.95,118.03,42666.377157746174,118.04,118.08,117.95,118.03,42666.3772
2012-04-03 15:30:00,118.03,118.33,118.01,118.32,44294.86483552275,118.03,118.33,118.01,118.32,44294.8648
2012-04-03 15:40:00,118.31,118.53,118.18,118.51,65573.77049180328,118.31,118.53,118.18,118.51,65573.7705
2012-04-03 15:50:00,118.5,118.7,118.42,118.66,119639.56139398544,118.5,118.7,118.42,118.66,119639.5614
2012-04-04 09:30:00,119.73,119.74,118.91,118.98,114645.53251547064,119.73,119.74,118.91,118.98,114645.5325
2012-04-04 09:40:00,118.96,119.29,118.88,118.92,110520.03039843666,118.96,119.29,118.88,118.92,110520.0304
2012-04-04 09:50:00,118.93,118.98,118.02,118.27,64596.67788513734,118.93,118.98,118.02,118.27,64596.6779
2012-04-04 10:00:00,118.24,118.32,118.06,118.23,19216.154597763543,118.24,118.32,118.06,118.23,19216.1546
2012-04-04 10:10:00,118.2,118.5,118.09,118.29,20518.944739984803,118.2,118.5,118.09,118.29,20518.9447
2012-04-04 10:20:00,118.28,118.44,118.19,118.26,28661.38312886766,118.28,118.44,118.19,118.26,28661.3831
2012-04-04 10:30:00,118.25,118.68,118.2,118.68,40712.19194441429,118.25,118.68,118.2,118.68,40712.1919
2012-04-04 10:40:00,118.71,118.71,118.17,118.25,33221.14862664206,118.71,118.71,118.17,118.25,33221.1486
2012-04-04 10:50:00,118.25,118.27,117.69,117.81,44946.25990663337,118.25,118.27,117.69,117.81,44946.2599
2012-04-04 11:00:00,117.8,118.21,117.8,118.04,26055.802844425143,117.8,118.21,117.8,118.04,26055.8028
2012-04-04 11:10:00,118.09,118.38,117.99,118.36,24210.18347627836,118.09,118.38,117.99,118.36,24210.1835
2012-04-04 11:20:00,118.35,118.55,118.31,118.55,32135.49017479101,118.35,118.55,118.31,118.55,32135.4902
2012-04-04 11:30:00,118.55,118.59,118.44,118.54,78927.36944957117,118.55,118.59,118.44,118.54,78927.3694
2012-04-04 11:40:00,118.54,118.55,118.31,118.37,45163.39159700358,118.54,118.55,118.31,118.37,45163.3916
2012-04-04 11:50:00,118.37,118.37,118.28,118.32,24318.749321463467,118.37,118.37,118.28,118.32,24318.7493
2012-04-04 12:00:00,118.31,118.34,118.11,118.22,27467.158831831508,118.31,118.34,118.11,118.22,27467.1588
2012-04-04 12:10:00,118.18,118.38,118.18,118.26,15850.613397025296,118.18,118.38,118.18,118.26,15850.6134
2012-04-04 12:20:00,118.26,118.26,117.82,117.89,31701.22679405059,118.26,118.26,117.82,117.89,31701.2268
2012-04-04 12:30:00,117.88,118.06,117.85,117.88,13462.164802952992,117.88,118.06,117.85,117.88,13462.1648
2012-04-04 12:40:00,117.9,117.92,117.79,117.83,14547.82325480404,117.9,117.92,117.79,117.83,14547.8233
2012-04-04 12:50:00,117.88,117.98,117.81,117.98,10965.150363695582,117.88,117.98,117.81,117.98,10965.1504
2012-04-04 13:00:00,117.97,118.01,117.7,117.82,16067.745087395506,117.97,118.01,117.7,117.82,16067.7451
2012-04-04 13:10:00,117.77,117.97,117.7,117.84,12485.072196287048,117.77,117.97,117.7,117.84,12485.0722
2012-04-04 13:20:00,117.86,117.86,117.49,117.51,16936.271848876346,117.86,117.86,117.49,117.51,16936.2718
2012-04-04 13:30:00,117.54,117.84,117.51,117.66,13462.164802952992,117.54,117.84,117.51,117.66,13462.1648
2012-04-04 13:40:00,117.66,117.89,117.65,117.82,12810.769731842363,117.66,117.89,117.65,117.82,12810.7697
2012-04-04 13:50:00,117.83,117.9,117.8,117.81,10205.189447399847,117.83,117.9,117.8,117.81,10205.1894
2012-04-04 14:00:00,117.78,117.82,117.67,117.81,38866.57257626751,117.78,117.82,117.67,117.81,38866.5726
2012-04-04 14:10:00,117.79,117.82,117.71,117.72,12267.940505916838,117.79,117.82,117.71,117.72,12267.9405
2012-04-04 14:20:00,117.73,117.78,117.62,117.62,11833.67712517642,117.73,117.78,117.62,117.62,11833.6771
2012-04-04 14:30:00,117.61,117.75,117.56,117.71,15524.915861469985,117.61,117.75,117.56,117.71,15524.9159
2012-04-04 14:40:00,117.71,117.93,117.69,117.85,31484.09510368038,117.71,117.93,117.69,117.85,31484.0951
2012-04-04 14:50:00,117.86,117.88,117.62,117.88,22147.43241776137,117.86,117.88,117.62,117.88,22147.4324
2012-04-04 15:00:00,117.86,117.92,117.68,117.86,18781.891217023127,117.86,117.92,117.68,117.86,18781.8912
2012-04-04 15:10:00,117.86,118.05,117.86,117.95,17696.232765172077,117.86,118.05,117.86,117.95,17696.2328
2012-04-04 15:20:00,117.95,117.95,117.73,117.83,21061.773965910324,117.95,117.95,117.73,117.83,21061.774
2012-04-04 15:30:00,117.83,117.94,117.79,117.89,26055.802844425143,117.83,117.94,117.79,117.89,26055.8028
2012-04-04 15:40:00,117.91,118.0,117.86,117.91,54282.92259255239,117.91,118.0,117.86,117.91,54282.9226
2012-04-04 15:50:00,117.89,117.93,117.73,117.73,143632.6131798936,117.89,117.93,117.73,117.73,143632.6132
2012-04-05 09:30:00,117.11,117.61,116.72,117.14,42774.94300293128,117.11,117.61,116.72,117.14,42774.943
2012-04-05 09:40:00,117.09,117.39,117.03,117.16,17370.535229616762,117.09,117.39,117.03,117.16,17370.5352
2012-04-05 09:50:00,117.17,117.86,117.16,117.79,32026.924329605907,117.17,117.86,117.16,117.79,32026.9243
2012-04-05 10:00:00,117.78,117.81,117.45,117.64,23775.920095537946,117.78,117.81,117.45,117.64,23775.9201
2012-04-05 10:10:00,117.62,117.82,117.62,117.69,18347.627836282707,117.62,117.82,117.62,117.69,18347.6278
2012-04-05 10:20:00,117.65,117.8,117.5,117.79,29855.60742590381,117.65,117.8,117.5,117.79,29855.6074
2012-04-05 10:30:00,117.78,117.93,117.57,117.89,11942.242970361523,117.78,117.93,117.57,117.89,11942.243
2012-04-05 10:40:00,117.92,118.15,117.86,118.11,44077.73314515254,117.92,118.15,117.86,118.11,44077.7331
2012-04-05 10:50:00,118.09,118.2,118.0,118.13,14113.55987406362,118.09,118.2,118.0,118.13,14113.5599
2012-04-05 11:00:00,118.15,118.31,118.15,118.25,21387.47150146564,118.15,118.31,118.15,118.25,21387.4715
2012-04-05 11:10:00,118.27,118.34,118.2,118.23,15307.784171099773,118.27,118.34,118.2,118.23,15307.7842
2012-04-05 11:20:00,118.25,118.25,118.08,118.18,5753.989794810553,118.25,118.25,118.08,118.18,5753.9898
2012-04-05 11:30:00,118.2,118.22,117.97,117.97,15416.350016284878,118.2,118.22,117.97,117.97,15416.35
2012-04-05 11:40:00,117.97,118.11,117.89,117.92,15742.04755184019,117.97,118.11,117.89,117.92,15742.0476
2012-04-05 11:50:00,117.88,118.02,117.79,117.97,14547.82325480404,117.88,118.02,117.79,117.97,14547.8233
2012-04-05 12:00:00,117.97,117.97,117.81,117.84,13896.42818369341,117.97,117.97,117.81,117.84,13896.4282
2012-04-05 12:10:00,117.81,118.0,117.75,117.97,21387.47150146564,117.81,118.0,117.75,117.97,21387.4715
2012-04-05 12:20:00,117.96,117.99,117.85,117.96,10205.189447399847,117.96,117.99,117.85,117.96,10205.1894
2012-04-05 12:30:00,117.96,118.08,117.84,117.84,12810.769731842363,117.96,118.08,117.84,117.84,12810.7697
2012-04-05 12:40:00,117.84,117.96,117.82,117.85,8142.438388882858,117.84,117.96,117.82,117.85,8142.4384
2012-04-05 12:50:00,117.85,117.99,117.85,117.97,21387.47150146564,117.85,117.99,117.85,117.97,21387.4715
2012-04-05 13:00:00,117.97,118.34,117.97,118.33,14656.389099989145,117.97,118.34,117.97,118.33,14656.3891
2012-04-05 13:10:00,118.31,118.36,118.26,118.28,17370.535229616762,118.31,118.36,118.26,118.28,17370.5352
2012-04-05 13:20:00,118.27,118.48,118.27,118.47,14439.257409618936,118.27,118.48,118.27,118.47,14439.2574
2012-04-05 13:30:00,118.45,118.54,118.42,118.45,40929.3236347845,118.45,118.54,118.42,118.45,40929.3236
2012-04-05 13:40:00,118.47,118.52,118.43,118.43,23233.09086961242,118.47,118.52,118.43,118.43,23233.0909
2012-04-05 13:50:00,118.41,118.49,118.11,118.26,19541.85213331886,118.41,118.49,118.11,118.26,19541.8521
2012-04-05 14:00:00,118.27,118.37,118.17,118.25,13679.296493323202,118.27,118.37,118.17,118.25,13679.2965
2012-04-05 14:10:00,118.24,118.36,118.24,118.32,18456.19368146781,118.24,118.36,118.24,118.32,18456.1937
2012-04-05 14:20:00,118.32,118.46,118.32,118.34,9010.965150363696,118.32,118.46,118.32,118.34,9010.9652
2012-04-05 14:30:00,118.34,118.45,118.31,118.44,15199.218325914668,118.34,118.45,118.31,118.44,15199.2183
2012-04-05 14:40:00,118.45,118.54,118.43,118.54,14222.125719248725,118.45,118.54,118.43,118.54,14222.1257
2012-04-05 14:50:00,118.53,118.58,118.47,118.56,8251.004234067963,118.53,118.58,118.47,118.56,8251.0042
2012-04-05 15:00:00,118.6,118.66,118.57,118.61,17479.101074801867,118.6,118.66,118.57,118.61,17479.1011
2012-04-05 15:10:00,118.6,118.61,118.41,118.46,18999.022907393333,118.6,118.61,118.41,118.46,18999.0229
2012-04-05 15:20:00,118.48,118.61,118.47,118.58,13462.164802952992,118.48,118.61,118.47,118.58,13462.1648
2012-04-05 15:30:00,118.59,118.59,118.47,118.49,43643.46976441212,118.59,118.59,118.47,118.49,43643.4698
2012-04-05 15:40:00,118.5,118.55,118.42,118.46,52220.17153403539,118.5,118.55,118.42,118.46,52220.1715
2012-04-05 15:50:00,118.49,118.66,118.46,118.49,72630.5504288351,118.49,118.66,118.46,118.49,72630.5504
2012-04-09 09:30:00,116.81,117.55,116.35,116.78,35283.89968515905,116.81,117.55,116.35,116.78,35283.8997
2012-04-09 09:40:00,116.76,116.92,116.36,116.36,31375.52925849528,116.76,116.92,116.36,116.36,31375.5293
2012-04-09 09:50:00,116.41,116.41,116.15,116.22,18347.627836282707,116.41,116.41,116.15,116.22,18347.6278
2012-04-09 10:00:00,116.16,116.41,116.05,116.19,34849.63630441863,116.16,116.41,116.05,116.19,34849.6363
2012-04-09 10:10:00,116.2,116.36,116.1,116.1,18456.19368146781,116.2,116.36,116.1,116.1,18456.1937
2012-04-09 10:20:00,116.07,116.42,116.05,116.38,16502.008468135926,116.07,116.42,116.05,116.38,16502.0085
2012-04-09 10:30:00,116.36,116.45,116.14,116.14,14330.69156443383,116.36,116.45,116.14,116.14,14330.6916
2012-04-09 10:40:00,116.19,116.36,116.19,116.36,10639.452828140267,116.19,116.36,116.19,116.36,10639.4528
2012-04-09 10:50:00,116.34,116.54,116.3,116.53,8902.399305178591,116.34,116.54,116.3,116.53,8902.3993
2012-04-09 11:00:00,116.54,116.54,116.42,116.47,13136.467267397677,116.54,116.54,116.42,116.47,13136.4673
2012-04-09 11:10:00,116.47,116.52,116.22,116.29,14547.82325480404,116.47,116.52,116.22,116.29,14547.8233
2012-04-09 11:20:00,116.25,116.29,116.1,116.1,12159.374660731732,116.25,116.29,116.1,116.1,12159.3747
2012-04-09 11:30:00,116.12,116.25,116.12,116.22,9010.965150363696,116.12,116.25,116.12,116.22,9010.9652
2012-04-09 11:40:00,116.22,116.35,116.2,116.35,8033.872543697753,116.22,116.35,116.2,116.35,8033.8725
2012-04-09 11:50:00,116.36,116.56,116.36,116.51,11073.716208880687,116.36,116.56,116.36,116.51,11073.7162
2012-04-09 12:00:00,116.57,116.63,116.45,116.5,7056.77993703181,116.57,116.63,116.45,116.5,7056.7799
2012-04-09 12:10:00,116.51,116.63,116.48,116.57,9770.92606665943,116.51,116.63,116.48,116.57,9770.9261
2012-04-09 12:20:00,116.57,116.57,116.45,116.56,7816.740853327544,116.57,116.57,116.45,116.56,7816.7409
2012-04-09 12:30:00,116.56,116.75,116.53,116.72,12159.374660731732,116.56,116.75,116.53,116.72,12159.3747
2012-04-09 12:40:00,116.67,116.88,116.62,116.82,64053.84865921181,116.67,116.88,116.62,116.82,64053.8487
2012-04-09 12:50:00,116.84,117.01,116.73,116.89,23884.48594072305,116.84,117.01,116.73,116.89,23884.4859
2012-04-09 13:00:00,116.89,117.03,116.88,117.03,27901.422212571924,116.89,117.03,116.88,117.03,27901.4222
2012-04-09 13:10:00,117.03,117.11,116.97,116.97,4125.502117033981,117.03,117.11,116.97,116.97,4125.5021
2012-04-09 13:20:00,116.93,117.02,116.92,116.93,9553.79437628922,116.93,117.02,116.92,116.93,9553.7944
2012-04-09 13:30:00,116.92,117.06,116.92,117.04,4994.02887851482,116.92,117.06,116.92,117.04,4994.0289
2012-04-09 13:40:00,117.05,117.15,117.05,117.06,7816.740853327544,117.05,117.15,117.05,117.06,7816.7409
2012-04-09 13:50:00,117.05,117.13,117.03,117.11,4451.199652589296,117.05,117.13,117.03,117.11,4451.1997
2012-04-09 14:00:00,117.13,117.13,116.92,116.98,7491.043317772229,117.13,117.13,116.92,116.98,7491.0433
2012-04-09 14:10:00,116.93,116.98,116.91,116.95,9228.096840733906,116.93,116.98,116.91,116.95,9228.0968
2012-04-09 14:20:00,116.95,117.01,116.92,116.93,6405.384865921182,116.95,117.01,116.92,116.93,6405.3849
2012-04-09 14:30:00,116.92,117.02,116.92,116.97,13462.164802952992,116.92,117.02,116.92,116.97,13462.1648
2012-04-09 14:40:00,116.97,117.01,116.92,116.93,8033.872543697753,116.97,117.01,116.92,116.93,8033.8725
2012-04-09 14:50:00,116.93,117.03,116.9,116.95,6405.384865921182,116.93,117.03,116.9,116.95,6405.3849
2012-04-09 15:00:00,116.95,117.03,116.88,116.92,12919.335577027468,116.95,117.03,116.88,116.92,12919.3356
2012-04-09 15:10:00,116.96,116.99,116.89,116.94,12810.769731842363,116.96,116.99,116.89,116.94,12810.7697
2012-04-09 15:20:00,116.95,117.02,116.82,116.86,13570.730648138097,116.95,117.02,116.82,116.86,13570.7306
2012-04-09 15:30:00,116.82,116.95,116.8,116.92,25621.539463684727,116.82,116.95,116.8,116.92,25621.5395
2012-04-09 15:40:00,116.92,117.1,116.89,116.93,35718.16306589947,116.92,117.1,116.89,116.93,35718.1631
2012-04-09 15:50:00,116.9,116.91,116.62,116.66,56562.80534143958,116.9,116.91,116.62,116.66,56562.8053
2012-04-10 09:30:00,116.21,116.83,115.99,116.13,54500.0542829226,116.21,116.83,115.99,116.13,54500.0543
2012-04-10 09:40:00,116.12,116.48,116.09,116.18,34306.807078493104,116.12,116.48,116.09,116.18,34306.8071
2012-04-10 09:50:00,116.18,116.53,116.05,116.33,23233.09086961242,116.18,116.53,116.05,116.33,23233.0909
2012-04-10 10:00:00,116.33,116.36,115.9,115.98,26707.197915535773,116.33,116.36,115.9,115.98,26707.1979
2012-04-10 10:10:00,115.9,116.04,115.52,115.6,34089.675388122894,115.9,116.04,115.52,115.6,34089.6754
2012-04-10 10:20:00,115.64,115.68,115.42,115.57,22798.827488872,115.64,115.68,115.42,115.57,22798.8275
2012-04-10 10:30:00,115.6,115.93,115.55,115.86,28444.25143849745,115.6,115.93,115.55,115.86,28444.2514
2012-04-10 10:40:00,115.87,116.07,115.84,116.03,14330.69156443383,115.87,116.07,115.84,116.03,14330.6916
2012-04-10 10:50:00,116.08,116.15,115.95,116.13,21061.773965910324,116.08,116.15,115.95,116.13,21061.774
2012-04-10 11:00:00,116.15,116.36,116.11,116.27,21278.90565628053,116.15,116.36,116.11,116.27,21278.9057
2012-04-10 11:10:00,116.28,116.29,116.05,116.08,13353.598957767888,116.28,116.29,116.05,116.08,13353.599
2012-04-10 11:20:00,116.05,116.22,115.92,116.18,8251.004234067963,116.05,116.22,115.92,116.18,8251.0042
2012-04-10 11:30:00,116.15,116.22,116.1,116.16,9336.662685919013,116.15,116.22,116.1,116.16,9336.6627
2012-04-10 11:40:00,116.16,116.22,116.1,116.15,13245.033112582782,116.16,116.22,116.1,116.15,13245.0331
2012-04-10 11:50:00,116.18,116.18,115.55,115.87,42774.94300293128,116.18,116.18,115.55,115.87,42774.943
2012-04-10 12:00:00,115.87,115.92,115.65,115.8,35392.465530344154,115.87,115.92,115.65,115.8,35392.4655
2012-04-10 12:10:00,115.75,115.8,115.6,115.65,38323.74335034198,115.75,115.8,115.6,115.65,38323.7434
2012-04-10 12:20:00,115.63,115.71,115.56,115.67,19976.11551405928,115.63,115.71,115.56,115.67,19976.1155
2012-04-10 12:30:00,115.64,115.68,115.42,115.45,28227.11974812724,115.64,115.68,115.42,115.45,28227.1197
2012-04-10 12:40:00,115.43,115.59,115.17,115.17,7165.345782216915,115.43,115.59,115.17,115.17,7165.3458
2012-04-10 12:50:00,115.21,115.27,115.05,115.13,35826.728911084574,115.21,115.27,115.05,115.13,35826.7289
2012-04-10 13:00:00,115.13,115.2,115.0,115.14,9228.096840733906,115.13,115.2,115.0,115.14,9228.0968
2012-04-10 13:10:00,115.16,115.2,114.83,114.83,15850.613397025296,115.16,115.2,114.83,114.83,15850.6134
2012-04-10 13:20:00,114.83,115.06,114.83,115.06,8033.872543697753,114.83,115.06,114.83,115.06,8033.8725
2012-04-10 13:30:00,115.05,115.05,114.74,114.87,14547.82325480404,115.05,115.05,114.74,114.87,14547.8233
2012-04-10 13:40:00,114.9,115.22,114.79,115.22,12485.072196287048,114.9,115.22,114.79,115.22,12485.0722
2012-04-10 13:50:00,115.22,115.37,115.0,115.02,15959.1792422104,115.22,115.37,115.0,115.02,15959.1792
2012-04-10 14:00:00,114.98,114.99,114.64,114.82,19650.417978503963,114.98,114.99,114.64,114.82,19650.418
2012-04-10 14:10:00,114.89,115.1,114.83,114.89,15959.1792422104,114.89,115.1,114.83,114.89,15959.1792
2012-04-10 14:20:00,114.84,115.02,114.78,115.02,14439.257409618936,114.84,115.02,114.78,115.02,14439.2574
2012-04-10 14:30:00,115.03,115.1,114.57,114.66,21170.33981109543,115.03,115.1,114.57,114.66,21170.3398
2012-04-10 14:40:00,114.67,115.05,114.67,114.98,25295.84192812941,114.67,115.05,114.67,114.98,25295.8419
2012-04-10 14:50:00,114.97,115.07,114.9,114.94,16393.44262295082,114.97,115.07,114.9,114.94,16393.4426
2012-04-10 15:00:00,114.97,115.03,114.79,114.83,20627.510585169905,114.97,115.03,114.79,114.83,20627.5106
2012-04-10 15:10:00,114.86,114.95,114.83,114.93,19433.28628813376,114.86,114.95,114.83,114.93,19433.2863
2012-04-10 15:20:00,114.94,115.17,114.89,115.07,49723.157094777984,114.94,115.17,114.89,115.07,49723.1571
2012-04-10 15:30:00,115.08,115.37,115.08,115.34,42449.24546737597,115.08,115.37,115.08,115.34,42449.2455
2012-04-10 15:40:00,115.36,115.44,115.17,115.29,37998.04581478667,115.36,115.44,115.17,115.29,37998.0458
2012-04-10 15:50:00,115.29,115.36,115.1,115.2,142329.82303767235,115.29,115.36,115.1,115.2,142329.823
2012-04-11 09:30:00,115.8,116.16,115.2,115.91,103246.11877103464,115.8,116.16,115.2,115.91,103246.1188
2012-04-11 09:40:00,115.84,116.19,115.38,116.14,90869.61241993267,115.84,116.19,115.38,116.14,90869.6124
2012-04-11 09:50:00,116.14,116.42,115.97,116.3,32135.49017479101,116.14,116.42,115.97,116.3,32135.4902
2012-04-11 10:00:00,116.29,116.83,116.29,116.58,42883.508848116384,116.29,116.83,116.29,116.58,42883.5088
2012-04-11 10:10:00,116.57,116.79,116.45,116.79,18673.325371838026,116.57,116.79,116.45,116.79,18673.3254
2012-04-11 10:20:00,116.78,116.9,116.55,116.62,24101.61763109326,116.78,116.9,116.55,116.62,24101.6176
2012-04-11 10:30:00,116.62,117.25,116.62,117.23,32352.62186516122,116.62,117.25,116.62,117.23,32352.6219
2012-04-11 10:40:00,117.22,117.49,117.05,117.38,32895.45109108675,117.22,117.49,117.05,117.38,32895.4511
2012-04-11 10:50:00,117.38,117.45,117.35,117.4,46031.91835848442,117.38,117.45,117.35,117.4,46031.9184
2012-04-11 11:00:00,117.38,117.38,116.85,116.85,36803.82151775052,117.38,117.38,116.85,116.85,36803.8215
2012-04-11 11:10:00,116.83,116.86,116.61,116.72,24970.144392574097,116.83,116.86,116.61,116.72,24970.1444
2012-04-11 11:20:00,116.68,116.68,116.44,116.6,17804.798610357182,116.68,116.68,116.44,116.6,17804.7986
2012-04-11 11:30:00,116.59,116.65,116.53,116.56,19216.154597763543,116.59,116.65,116.53,116.56,19216.1546
2012-04-11 11:40:00,116.51,116.51,116.19,116.41,23233.09086961242,116.51,116.51,116.19,116.41,23233.0909
2012-04-11 11:50:00,116.37,116.65,116.33,116.65,22690.261643686896,116.37,116.65,116.33,116.65,22690.2616
2012-04-11 12:00:00,116.66,116.71,116.44,116.44,16284.876777765716,116.66,116.71,116.44,116.44,16284.8768
2012-04-11 12:10:00,116.45,116.52,116.39,116.39,11616.54543480621,116.45,116.52,116.39,116.39,11616.5454
2012-04-11 12:20:00,116.43,116.5,116.25,116.29,19650.417978503963,116.43,116.5,116.25,116.29,19650.418
2012-04-11 12:30:00,116.31,116.4,116.2,116.29,43752.03560959722,116.31,116.4,116.2,116.29,43752.0356
2012-04-11 12:40:00,116.24,116.4,116.24,116.33,18021.930300727392,116.24,116.4,116.24,116.33,18021.9303
2012-04-11 12:50:00,116.32,116.41,116.24,116.31,22038.86657257627,116.32,116.41,116.24,116.31,22038.8666
2012-04-11 13:00:00,116.29,116.44,116.22,116.44,25838.671154054937,116.29,116.44,116.22,116.44,25838.6712
2012-04-11 13:10:00,116.42,116.42,116.15,116.15,42123.54793182065,116.42,116.42,116.15,116.15,42123.5479
2012-04-11 13:20:00,116.09,116.28,116.01,116.04,18239.0619910976,116.09,116.28,116.01,116.04,18239.062
2012-04-11 13:30:00,116.04,116.04,115.8,115.92,15742.04755184019,116.04,116.04,115.8,115.92,15742.0476
2012-04-11 13:40:00,115.88,116.0,115.87,115.93,5428.292259255239,115.88,116.0,115.87,115.93,5428.2923
2012-04-11 13:50:00,115.92,115.94,115.87,115.91,8359.570079253068,115.92,115.94,115.87,115.91,8359.5701
2012-04-11 14:00:00,115.92,115.93,115.73,115.81,27684.29052220172,115.92,115.93,115.73,115.81,27684.2905
2012-04-11 14:10:00,115.81,116.05,115.8,115.96,41037.889479969606,115.81,116.05,115.8,115.96,41037.8895
2012-04-11 14:20:00,115.97,116.02,115.94,116.0,21821.73488220606,115.97,116.02,115.94,116.0,21821.7349
2012-04-11 14:30:00,116.0,116.01,115.88,115.94,48094.669417001416,116.0,116.01,115.88,115.94,48094.6694
2012-04-11 14:40:00,115.97,115.97,115.8,115.9,14873.520790359353,115.97,115.97,115.8,115.9,14873.5208
2012-04-11 14:50:00,115.94,116.22,115.94,116.11,13245.033112582782,115.94,116.22,115.94,116.11,13245.0331
2012-04-11 15:00:00,116.11,116.11,116.03,116.05,17261.969384431657,116.11,116.11,116.03,116.05,17261.9694
2012-04-11 15:10:00,116.03,116.06,115.87,115.92,23124.52502442732,116.03,116.06,115.87,115.92,23124.525
2012-04-11 15:20:00,115.92,115.93,115.69,115.77,33546.84616219738,115.92,115.93,115.69,115.77,33546.8462
2012-04-11 15:30:00,115.78,115.88,115.73,115.83,30724.13418738465,115.78,115.88,115.73,115.83,30724.1342
2012-04-11 15:40:00,115.87,115.89,115.73,115.75,35826.728911084574,115.87,115.89,115.73,115.75,35826.7289
2012-04-11 15:50:00,115.74,115.91,115.17,115.17,320160.67745087395,115.74,115.91,115.17,115.17,320160.6775
2012-04-12 09:30:00,115.48,115.96,115.38,115.59,72413.41873846488,115.48,115.96,115.38,115.59,72413.4187
2012-04-12 09:40:00,115.63,115.73,115.19,115.5,54608.6201281077,115.63,115.73,115.19,115.5,54608.6201
2012-04-12 09:50:00,115.47,115.48,115.12,115.19,36586.68982738031,115.47,115.48,115.12,115.19,36586.6898
2012-04-12 10:00:00,115.19,115.35,115.01,115.11,53848.659211811966,115.19,115.35,115.01,115.11,53848.6592
2012-04-12 10:10:00,115.13,115.41,115.11,115.21,29638.4757355336,115.13,115.41,115.11,115.21,29638.4757
2012-04-12 10:20:00,115.19,115.22,114.85,115.12,25947.23699924004,115.19,115.22,114.85,115.12,25947.237
2012-04-12 10:30:00,115.09,115.32,115.04,115.31,36803.82151775052,115.09,115.32,115.04,115.31,36803.8215
2012-04-12 10:40:00,115.32,115.6,115.21,115.6,32461.187710346327,115.32,115.6,115.21,115.6,32461.1877
2012-04-12 10:50:00,115.54,115.71,115.53,115.61,11725.111279991315,115.54,115.71,115.53,115.61,11725.1113
2012-04-12 11:00:00,115.59,115.84,115.57,115.82,19216.154597763543,115.59,115.84,115.57,115.82,19216.1546
2012-04-12 11:10:00,115.77,116.11,115.71,116.1,18781.891217023127,115.77,116.11,115.71,116.1,18781.8912
2012-04-12 11:20:00,116.1,116.23,116.03,116.07,17804.798610357182,116.1,116.23,116.03,116.07,17804.7986
2012-04-12 11:30:00,116.1,116.11,115.98,116.04,6188.253175550972,116.1,116.11,115.98,116.04,6188.2532
2012-04-12 11:40:00,116.04,116.17,116.03,116.06,9988.05775702964,116.04,116.17,116.03,116.06,9988.0578
2012-04-12 11:50:00,116.08,116.17,116.01,116.12,15199.218325914668,116.08,116.17,116.01,116.12,15199.2183
2012-04-12 12:00:00,116.17,116.17,115.73,115.73,12810.769731842363,116.17,116.17,115.73,115.73,12810.7697
2012-04-12 12:10:00,115.73,115.76,115.64,115.67,6405.384865921182,115.73,115.76,115.64,115.67,6405.3849
2012-04-12 12:20:00,115.72,115.77,115.61,115.71,7273.91162740202,115.72,115.77,115.61,115.71,7273.9116
2012-04-12 12:30:00,115.7,115.76,115.64,115.66,12376.506351101943,115.7,115.76,115.64,115.66,12376.5064
2012-04-12 12:40:00,115.68,115.96,115.68,115.93,11616.54543480621,115.68,115.96,115.68,115.93,11616.5454
2012-04-12 12:50:00,115.97,116.03,115.88,115.97,21496.037346650744,115.97,116.03,115.88,115.97,21496.0373
2012-04-12 13:00:00,115.89,116.05,115.89,116.02,4776.89718814461,115.89,116.05,115.89,116.02,4776.8972
2012-04-12 13:10:00,116.03,116.04,115.75,115.81,12159.374660731732,116.03,116.04,115.75,115.81,12159.3747
2012-04-12 13:20:00,115.85,115.85,115.7,115.75,13896.42818369341,115.85,115.85,115.7,115.75,13896.4282
2012-04-12 13:30:00,115.77,115.81,115.72,115.72,9445.228531104114,115.77,115.81,115.72,115.72,9445.2285
2012-04-12 13:40:00,115.68,115.74,115.66,115.66,6839.648246661601,115.68,115.74,115.66,115.66,6839.6482
2012-04-12 13:50:00,115.67,115.69,115.36,115.44,19976.11551405928,115.67,115.69,115.36,115.44,19976.1155
2012-04-12 14:00:00,115.45,115.62,115.45,115.58,14547.82325480404,115.45,115.62,115.45,115.58,14547.8233
2012-04-12 14:10:00,115.6,115.67,115.6,115.66,11290.847899250895,115.6,115.67,115.6,115.66,11290.8479
2012-04-12 14:20:00,115.66,115.67,115.58,115.61,10530.886982955162,115.66,115.67,115.58,115.61,10530.887
2012-04-12 14:30:00,115.64,115.67,115.6,115.64,12485.072196287048,115.64,115.67,115.6,115.64,12485.0722
2012-04-12 14:40:00,115.63,115.69,115.6,115.61,19216.154597763543,115.63,115.69,115.6,115.61,19216.1546
2012-04-12 14:50:00,115.63,115.66,115.57,115.57,42992.07469330149,115.63,115.66,115.57,115.57,42992.0747
2012-04-12 15:00:00,115.58,115.66,115.55,115.59,27358.592986646403,115.58,115.66,115.55,115.59,27358.593
2012-04-12 15:10:00,115.59,115.74,115.52,115.74,22798.827488872,115.59,115.74,115.52,115.74,22798.8275
2012-04-12 15:20:00,115.74,115.82,115.72,115.75,17479.101074801867,115.74,115.82,115.72,115.75,17479.1011
2012-04-12 15:30:00,115.72,115.83,115.61,115.72,31484.09510368038,115.72,115.83,115.61,115.72,31484.0951
2012-04-12 15:40:00,115.74,115.77,115.63,115.67,26055.802844425143,115.74,115.77,115.63,115.67,26055.8028
2012-04-12 15:50:00,115.7,115.82,115.56,115.58,42449.24546737597,115.7,115.82,115.56,115.58,42449.2455
2012-04-13 09:30:00,115.21,116.14,114.94,115.99,63185.32189773097,115.21,116.14,114.94,115.99,63185.3219
2012-04-13 09:40:00,115.93,116.03,115.53,115.73,35066.76799478884,115.93,116.03,115.53,115.73,35066.768
2012-04-13 09:50:00,115.73,116.24,115.6,115.82,30072.73911627402,115.73,116.24,115.6,115.82,30072.7391
2012-04-13 10:00:00,115.78,116.24,115.78,116.02,30941.26587775486,115.78,116.24,115.78,116.02,30941.2659
2012-04-13 10:10:00,116.02,116.02,115.54,115.55,28009.98805775703,116.02,116.02,115.54,115.55,28009.9881
2012-04-13 10:20:00,115.52,115.53,115.11,115.49,24318.749321463467,115.52,115.53,115.11,115.49,24318.7493
2012-04-13 10:30:00,115.41,115.43,115.12,115.16,21713.169037020954,115.41,115.43,115.12,115.16,21713.169
2012-04-13 10:40:00,115.11,115.16,114.94,115.04,18781.891217023127,115.11,115.16,114.94,115.04,18781.8912
2012-04-13 10:50:00,115.09,115.22,114.94,114.97,17696.232765172077,115.09,115.22,114.94,114.97,17696.2328
2012-04-13 11:00:00,115.0,115.34,114.98,115.18,13136.467267397677,115.0,115.34,114.98,115.18,13136.4673
2012-04-13 11:10:00,115.24,115.4,115.12,115.27,17479.101074801867,115.24,115.4,115.12,115.27,17479.1011
2012-04-13 11:20:00,115.27,115.42,115.27,115.27,22798.827488872,115.27,115.42,115.27,115.27,22798.8275
2012-04-13 11:30:00,115.29,115.38,115.14,115.29,17696.232765172077,115.29,115.38,115.14,115.29,17696.2328
2012-04-13 11:40:00,115.3,115.66,115.29,115.64,13245.033112582782,115.3,115.66,115.29,115.64,13245.0331
2012-04-13 11:50:00,115.64,115.86,115.52,115.84,31266.96341331017,115.64,115.86,115.52,115.84,31266.9634
2012-04-13 12:00:00,115.84,115.87,115.8,115.84,16067.745087395506,115.84,115.87,115.8,115.84,16067.7451
2012-04-13 12:10:00,115.84,115.92,115.71,115.89,11833.67712517642,115.84,115.92,115.71,115.89,11833.6771
2012-04-13 12:20:00,115.87,115.87,115.67,115.72,16827.70600369124,115.87,115.87,115.67,115.72,16827.706
2012-04-13 12:30:00,115.72,115.85,115.71,115.71,6622.516556291391,115.72,115.85,115.71,115.71,6622.5166
2012-04-13 12:40:00,115.7,115.83,115.68,115.79,5428.292259255239,115.7,115.83,115.68,115.79,5428.2923
2012-04-13 12:50:00,115.77,115.87,115.7,115.87,6948.214091846705,115.77,115.87,115.7,115.87,6948.2141
2012-04-13 13:00:00,115.84,115.87,115.73,115.74,8793.833459993486,115.84,115.87,115.73,115.74,8793.8335
2012-04-13 13:10:00,115.75,115.96,115.75,115.82,8793.833459993486,115.75,115.96,115.75,115.82,8793.8335
2012-04-13 13:20:00,115.82,115.94,115.77,115.87,5971.121485180763,115.82,115.94,115.77,115.87,5971.1215
2012-04-13 13:30:00,115.92,116.05,115.86,116.01,15199.218325914668,115.92,116.05,115.86,116.01,15199.2183
2012-04-13 13:40:00,116.01,116.06,115.98,115.98,6948.214091846705,116.01,116.06,115.98,115.98,6948.2141
2012-04-13 13:50:00,115.97,115.97,115.68,115.69,9445.228531104114,115.97,115.97,115.68,115.69,9445.2285
2012-04-13 14:00:00,115.69,115.77,115.52,115.65,10205.189447399847,115.69,115.77,115.52,115.65,10205.1894
2012-04-13 14:10:00,115.66,115.71,115.56,115.66,15416.350016284878,115.66,115.71,115.56,115.66,15416.35
2012-04-13 14:20:00,115.65,115.72,115.48,115.57,15742.04755184019,115.65,115.72,115.48,115.57,15742.0476
2012-04-13 14:30:00,115.56,115.69,115.56,115.69,9445.228531104114,115.56,115.69,115.56,115.69,9445.2285
2012-04-13 14:40:00,115.69,115.87,115.69,115.84,14982.086635544458,115.69,115.87,115.69,115.84,14982.0866
2012-04-13 14:50:00,115.84,115.87,115.69,115.71,9228.096840733906,115.84,115.87,115.69,115.71,9228.0968
2012-04-13 15:00:00,115.71,115.95,115.67,115.94,19650.417978503963,115.71,115.95,115.67,115.94,19650.418
2012-04-13 15:10:00,115.92,115.99,115.89,115.98,19107.58875257844,115.92,115.99,115.89,115.98,19107.5888
2012-04-13 15:20:00,115.97,115.98,115.76,115.79,18999.022907393333,115.97,115.98,115.76,115.79,18999.0229
2012-04-13 15:30:00,115.78,115.86,115.59,115.63,30832.700032569755,115.78,115.86,115.59,115.63,30832.7
2012-04-13 15:40:00,115.63,115.78,115.54,115.67,23450.22255998263,115.63,115.78,115.54,115.67,23450.2226
2012-04-13 15:50:00,115.68,115.71,115.32,115.45,76104.65747475844,115.68,115.71,115.32,115.45,76104.6575
2012-04-16 09:30:00,116.13,116.77,115.55,115.98,80990.12050808816,116.13,116.77,115.55,115.98,80990.1205
2012-04-16 09:40:00,116.07,116.7,115.98,116.69,47768.9718814461,116.07,116.7,115.98,116.69,47768.9719
2012-04-16 09:50:00,116.71,116.71,115.16,115.17,44620.562371078064,116.71,116.71,115.16,115.17,44620.5624
2012-04-16 10:00:00,115.14,115.34,114.64,114.75,26924.329605905983,115.14,115.34,114.64,114.75,26924.3296
2012-04-16 10:10:00,114.75,114.91,114.66,114.68,15416.350016284878,114.75,114.91,114.66,114.68,15416.35
2012-04-16 10:20:00,114.75,114.75,114.43,114.65,32352.62186516122,114.75,114.75,114.43,114.65,32352.6219
2012-04-16 10:30:00,114.63,115.12,114.6,115.01,45163.39159700358,114.63,115.12,114.6,115.01,45163.3916
2012-04-16 10:40:00,114.99,115.04,114.78,114.88,61556.834219954406,114.99,115.04,114.78,114.88,61556.8342
2012-04-16 10:50:00,114.84,114.96,114.8,114.89,9770.92606665943,114.84,114.96,114.8,114.89,9770.9261
2012-04-16 11:00:00,114.89,115.09,114.86,115.01,10530.886982955162,114.89,115.09,114.86,115.01,10530.887
2012-04-16 11:10:00,115.02,115.16,115.01,115.03,4342.633807404191,115.02,115.16,115.01,115.03,4342.6338
2012-04-16 11:20:00,115.05,115.06,114.86,114.92,8468.135924438173,115.05,115.06,114.86,114.92,8468.1359
2012-04-16 11:30:00,114.92,114.92,114.7,114.71,12376.506351101943,114.92,114.92,114.7,114.71,12376.5064
2012-04-16 11:40:00,114.78,114.84,114.71,114.71,4776.89718814461,114.78,114.84,114.71,114.71,4776.8972
2012-04-16 11:50:00,114.68,114.76,114.62,114.64,6296.819020736077,114.68,114.76,114.62,114.64,6296.819
2012-04-16 12:00:00,114.6,114.85,114.58,114.76,9662.360221474324,114.6,114.85,114.58,114.76,9662.3602
2012-04-16 12:10:00,114.74,114.8,114.56,114.61,27358.592986646403,114.74,114.8,114.56,114.61,27358.593
2012-04-16 12:20:00,114.57,114.68,114.51,114.56,8576.701769623276,114.57,114.68,114.51,114.56,8576.7018
2012-04-16 12:30:00,114.53,114.72,114.53,114.68,13570.730648138097,114.53,114.72,114.53,114.68,13570.7306
2012-04-16 12:40:00,114.68,115.11,114.68,115.05,23558.788405167736,114.68,115.11,114.68,115.05,23558.7884
2012-04-16 12:50:00,115.05,115.11,114.85,115.11,8142.438388882858,115.05,115.11,114.85,115.11,8142.4384
2012-04-16 13:00:00,115.07,115.17,115.05,115.11,5862.555639995658,115.07,115.17,115.05,115.11,5862.5556
2012-04-16 13:10:00,115.12,115.18,114.97,115.08,12159.374660731732,115.12,115.18,114.97,115.08,12159.3747
2012-04-16 13:20:00,115.02,115.13,114.95,114.98,10639.452828140267,115.02,115.13,114.95,114.98,10639.4528
2012-04-16 13:30:00,115.02,115.11,115.0,115.06,12810.769731842363,115.02,115.11,115.0,115.06,12810.7697
2012-04-16 13:40:00,115.05,115.17,114.97,115.08,28444.25143849745,115.05,115.17,114.97,115.08,28444.2514
2012-04-16 13:50:00,115.1,115.34,115.04,115.33,25838.671154054937,115.1,115.34,115.04,115.33,25838.6712
2012-04-16 14:00:00,115.33,115.41,115.16,115.41,61556.834219954406,115.33,115.41,115.16,115.41,61556.8342
2012-04-16 14:10:00,115.41,115.49,115.36,115.4,12050.80881554663,115.41,115.49,115.36,115.4,12050.8088
2012-04-16 14:20:00,115.42,115.55,115.38,115.41,25730.10530886983,115.42,115.55,115.38,115.41,25730.1053
2012-04-16 14:30:00,115.4,115.58,115.32,115.5,25947.23699924004,115.4,115.58,115.32,115.5,25947.237
2012-04-16 14:40:00,115.45,115.61,115.45,115.6,14439.257409618936,115.45,115.61,115.45,115.6,14439.2574
2012-04-16 14:50:00,115.6,115.69,115.52,115.55,21170.33981109543,115.6,115.69,115.52,115.55,21170.3398
2012-04-16 15:00:00,115.55,115.6,115.31,115.43,23884.48594072305,115.55,115.6,115.31,115.43,23884.4859
2012-04-16 15:10:00,115.43,115.62,115.43,115.52,11725.111279991315,115.43,115.62,115.43,115.52,11725.1113
2012-04-16 15:20:00,115.52,115.63,115.49,115.55,16719.140158506136,115.52,115.63,115.49,115.55,16719.1402
2012-04-16 15:30:00,115.57,115.72,115.49,115.67,26924.329605905983,115.57,115.72,115.49,115.67,26924.3296
2012-04-16 15:40:00,115.67,115.73,115.59,115.68,44077.73314515254,115.67,115.73,115.59,115.68,44077.7331
2012-04-16 15:50:00,115.63,115.87,115.52,115.87,111171.42546954728,115.63,115.87,115.52,115.87,111171.4255
2012-04-17 09:30:00,116.09,116.56,116.07,116.37,38866.57257626751,116.09,116.56,116.07,116.37,38866.5726
2012-04-17 09:40:00,116.36,116.98,116.36,116.49,61773.965910324616,116.36,116.98,116.36,116.49,61773.9659
2012-04-17 09:50:00,116.43,117.02,116.35,116.83,41472.15286071002,116.43,117.02,116.35,116.83,41472.1529
2012-04-17 10:00:00,116.84,116.88,116.21,116.41,49940.288785148194,116.84,116.88,116.21,116.41,49940.2888
2012-04-17 10:10:00,116.35,116.45,116.2,116.4,27467.158831831508,116.35,116.45,116.2,116.4,27467.1588
2012-04-17 10:20:00,116.39,116.65,116.37,116.51,16827.70600369124,116.39,116.65,116.37,116.51,16827.706
2012-04-17 10:30:00,116.55,116.85,116.49,116.81,15742.04755184019,116.55,116.85,116.49,116.81,15742.0476
2012-04-17 10:40:00,116.82,116.94,116.82,116.94,13462.164802952992,116.82,116.94,116.82,116.94,13462.1648
2012-04-17 10:50:00,116.93,117.15,116.85,117.13,19107.58875257844,116.93,117.15,116.85,117.13,19107.5888
2012-04-17 11:00:00,117.15,117.45,117.14,117.39,26707.197915535773,117.15,117.45,117.14,117.39,26707.1979
2012-04-17 11:10:00,117.42,117.79,117.41,117.66,32895.45109108675,117.42,117.79,117.41,117.66,32895.4511
2012-04-17 11:20:00,117.71,117.85,117.69,117.79,24427.31516664857,117.71,117.85,117.69,117.79,24427.3152
2012-04-17 11:30:00,117.78,118.1,117.76,118.03,51243.07892736945,117.78,118.1,117.76,118.03,51243.0789
2012-04-17 11:40:00,118.08,118.24,117.94,118.15,72196.28704809467,118.08,118.24,117.94,118.15,72196.287
2012-04-17 11:50:00,118.14,118.31,118.13,118.2,17479.101074801867,118.14,118.31,118.13,118.2,17479.1011
2012-04-17 12:00:00,118.2,118.27,118.05,118.19,28335.685593312344,118.2,118.27,118.05,118.19,28335.6856
2012-04-17 12:10:00,118.19,118.35,118.07,118.15,21821.73488220606,118.19,118.35,118.07,118.15,21821.7349
2012-04-17 12:20:00,118.15,118.39,118.05,118.39,30615.568342199545,118.15,118.39,118.05,118.39,30615.5683
2012-04-17 12:30:00,118.37,118.61,118.36,118.59,26272.93453479536,118.37,118.61,118.36,118.59,26272.9345
2012-04-17 12:40:00,118.59,118.59,118.26,118.26,12376.506351101943,118.59,118.59,118.26,118.26,12376.5064
2012-04-17 12:50:00,118.26,118.27,117.94,117.94,9770.92606665943,118.26,118.27,117.94,117.94,9770.9261
2012-04-17 13:00:00,117.94,118.1,117.77,118.1,19650.417978503963,117.94,118.1,117.77,118.1,19650.418
2012-04-17 13:10:00,118.1,118.27,118.1,118.1,20953.20812072522,118.1,118.27,118.1,118.1,20953.2081
2012-04-17 13:20:00,118.07,118.09,117.89,118.09,11833.67712517642,118.07,118.09,117.89,118.09,11833.6771
2012-04-17 13:30:00,118.09,118.26,117.91,117.98,17044.837694061447,118.09,118.26,117.91,117.98,17044.8377
2012-04-17 13:40:00,117.99,118.07,117.92,117.94,8576.701769623276,117.99,118.07,117.92,117.94,8576.7018
2012-04-17 13:50:00,117.91,117.92,117.72,117.72,7599.609162957334,117.91,117.92,117.72,117.72,7599.6092
2012-04-17 14:00:00,117.73,118.19,117.73,118.18,26598.632070350668,117.73,118.19,117.73,118.18,26598.6321
2012-04-17 14:10:00,118.18,118.42,118.17,118.41,32461.187710346327,118.18,118.42,118.17,118.41,32461.1877
2012-04-17 14:20:00,118.39,118.66,118.39,118.56,27575.724677016613,118.39,118.66,118.39,118.56,27575.7247
2012-04-17 14:30:00,118.6,118.66,118.43,118.55,20518.944739984803,118.6,118.66,118.43,118.55,20518.9447
2012-04-17 14:40:00,118.55,118.63,118.49,118.56,26815.76376072088,118.55,118.63,118.49,118.56,26815.7638
2012-04-17 14:50:00,118.57,118.81,118.54,118.8,51243.07892736945,118.57,118.81,118.54,118.8,51243.0789
2012-04-17 15:00:00,118.77,118.79,118.59,118.67,31484.09510368038,118.77,118.79,118.59,118.67,31484.0951
2012-04-17 15:10:00,118.68,118.68,118.31,118.33,29638.4757355336,118.68,118.68,118.31,118.33,29638.4757
2012-04-17 15:20:00,118.32,118.56,118.24,118.55,34849.63630441863,118.32,118.56,118.24,118.55,34849.6363
2012-04-17 15:30:00,118.6,118.61,118.37,118.37,55911.41027032895,118.6,118.61,118.37,118.37,55911.4103
2012-04-17 15:40:00,118.37,118.43,118.22,118.26,50157.4204755184,118.37,118.43,118.22,118.26,50157.4205
2012-04-17 15:50:00,118.25,118.5,118.25,118.29,123113.6684399088,118.25,118.5,118.25,118.29,123113.6684
2012-04-18 09:30:00,117.71,118.49,116.8,117.22,158940.3973509934,117.71,118.49,116.8,117.22,158940.3974
2012-04-18 09:40:00,117.28,117.7,116.9,117.11,49180.32786885246,117.28,117.7,116.9,117.11,49180.3279
2012-04-18 09:50:00,117.1,117.15,116.82,116.95,20627.510585169905,117.1,117.15,116.82,116.95,20627.5106
2012-04-18 10:00:00,117.02,117.39,116.91,117.39,23450.22255998263,117.02,117.39,116.91,117.39,23450.2226
2012-04-18 10:10:00,117.41,117.94,117.38,117.61,19650.417978503963,117.41,117.94,117.38,117.61,19650.418
2012-04-18 10:20:00,117.6,117.69,117.37,117.55,20084.681359244383,117.6,117.69,117.37,117.55,20084.6814
2012-04-18 10:30:00,117.59,117.66,117.35,117.46,15959.1792422104,117.59,117.66,117.35,117.46,15959.1792
2012-04-18 10:40:00,117.45,117.85,117.38,117.7,23124.52502442732,117.45,117.85,117.38,117.7,23124.525
2012-04-18 10:50:00,117.74,117.74,117.06,117.14,14982.086635544458,117.74,117.74,117.06,117.14,14982.0866
2012-04-18 11:00:00,117.07,117.25,116.88,117.11,27467.158831831508,117.07,117.25,116.88,117.11,27467.1588
2012-04-18 11:10:00,117.11,117.11,116.8,116.99,17153.403539246552,117.11,117.11,116.8,116.99,17153.4035
2012-04-18 11:20:00,117.02,117.19,116.84,116.99,25187.276082944307,117.02,117.19,116.84,116.99,25187.2761
2012-04-18 11:30:00,116.99,117.13,116.94,117.09,11507.979589621104,116.99,117.13,116.94,117.09,11507.9796
2012-04-18 11:40:00,117.07,117.22,117.04,117.22,10422.321137770055,117.07,117.22,117.04,117.22,10422.3211
2012-04-18 11:50:00,117.2,117.44,117.2,117.38,10096.623602214744,117.2,117.44,117.2,117.38,10096.6236
2012-04-18 12:00:00,117.41,117.66,117.39,117.65,11942.242970361523,117.41,117.66,117.39,117.65,11942.243
2012-04-18 12:10:00,117.63,117.77,117.62,117.7,12050.80881554663,117.63,117.77,117.62,117.7,12050.8088
2012-04-18 12:20:00,117.71,117.79,117.53,117.53,10422.321137770055,117.71,117.79,117.53,117.53,10422.3211
2012-04-18 12:30:00,117.51,117.54,117.46,117.54,4776.89718814461,117.51,117.54,117.46,117.54,4776.8972
2012-04-18 12:40:00,117.54,117.62,117.4,117.44,7708.175008142439,117.54,117.62,117.4,117.44,7708.175
2012-04-18 12:50:00,117.44,117.44,117.31,117.4,7382.477472587125,117.44,117.44,117.31,117.4,7382.4775
2012-04-18 13:00:00,117.39,117.55,117.34,117.5,8251.004234067963,117.39,117.55,117.34,117.5,8251.0042
2012-04-18 13:10:00,117.5,117.51,117.33,117.39,9662.360221474324,117.5,117.51,117.33,117.39,9662.3602
2012-04-18 13:20:00,117.38,117.5,117.3,117.38,8793.833459993486,117.38,117.5,117.3,117.38,8793.8335
2012-04-18 13:30:00,117.41,117.44,117.15,117.15,9119.5309955488,117.41,117.44,117.15,117.15,9119.531
2012-04-18 13:40:00,117.15,117.29,117.11,117.15,8251.004234067963,117.15,117.29,117.11,117.15,8251.0042
2012-04-18 13:50:00,117.1,117.17,117.0,117.07,9770.92606665943,117.1,117.17,117.0,117.07,9770.9261
2012-04-18 14:00:00,117.05,117.24,117.03,117.11,18239.0619910976,117.05,117.24,117.03,117.11,18239.062
2012-04-18 14:10:00,117.11,117.24,117.09,117.16,10313.755292584952,117.11,117.24,117.09,117.16,10313.7553
2012-04-18 14:20:00,117.16,117.46,117.16,117.27,47009.010965150366,117.16,117.46,117.16,117.27,47009.011
2012-04-18 14:30:00,117.18,117.34,117.18,117.24,12919.335577027468,117.18,117.34,117.18,117.24,12919.3356
2012-04-18 14:40:00,117.19,117.4,117.15,117.23,7273.91162740202,117.19,117.4,117.15,117.23,7273.9116
2012-04-18 14:50:00,117.24,117.42,117.22,117.22,9988.05775702964,117.24,117.42,117.22,117.22,9988.0578
2012-04-18 15:00:00,117.22,117.46,117.19,117.21,15416.350016284878,117.22,117.46,117.19,117.21,15416.35
2012-04-18 15:10:00,117.19,117.21,117.03,117.07,29421.344045163394,117.19,117.21,117.03,117.07,29421.344
2012-04-18 15:20:00,117.05,117.09,116.9,116.94,30507.00249701444,117.05,117.09,116.9,116.94,30507.0025
2012-04-18 15:30:00,116.94,116.96,116.81,116.92,34741.070459233524,116.94,116.96,116.81,116.92,34741.0705
2012-04-18 15:40:00,116.91,116.91,116.69,116.8,35066.76799478884,116.91,116.91,116.69,116.8,35066.768
2012-04-18 15:50:00,116.81,116.83,116.54,116.56,85115.62262512214,116.81,116.83,116.54,116.56,85115.6226
2012-04-19 09:30:00,116.76,117.7,116.36,117.59,55260.01519921833,116.76,117.7,116.36,117.59,55260.0152
2012-04-19 09:40:00,117.54,118.57,117.49,118.39,44294.86483552275,117.54,118.57,117.49,118.39,44294.8648
2012-04-19 09:50:00,118.42,118.45,117.72,117.87,43317.7722288568,118.42,118.45,117.72,117.87,43317.7722
2012-04-19 10:00:00,117.83,117.95,117.3,117.51,36043.860601454784,117.83,117.95,117.3,117.51,36043.8606
2012-04-19 10:10:00,117.48,117.72,117.32,117.61,17153.403539246552,117.48,117.72,117.32,117.61,17153.4035
2012-04-19 10:20:00,117.55,117.85,117.47,117.7,21387.47150146564,117.55,117.85,117.47,117.7,21387.4715
2012-04-19 10:30:00,117.71,118.2,117.67,118.13,11725.111279991315,117.71,118.2,117.67,118.13,11725.1113
2012-04-19 10:40:00,118.19,118.28,118.02,118.19,8576.701769623276,118.19,118.28,118.02,118.19,8576.7018
2012-04-19 10:50:00,118.14,118.21,117.98,118.05,14547.82325480404,118.14,118.21,117.98,118.05,14547.8233
2012-04-19 11:00:00,118.01,118.12,117.92,117.98,11399.413744436,118.01,118.12,117.92,117.98,11399.4137
2012-04-19 11:10:00,117.98,117.98,117.68,117.84,20410.37889479969,117.98,117.98,117.68,117.84,20410.3789
2012-04-19 11:20:00,117.76,117.84,117.54,117.76,13245.033112582782,117.76,117.84,117.54,117.76,13245.0331
2012-04-19 11:30:00,117.75,117.79,117.48,117.48,12050.80881554663,117.75,117.79,117.48,117.48,12050.8088
2012-04-19 11:40:00,117.49,117.75,117.38,117.71,18021.930300727392,117.49,117.75,117.38,117.71,18021.9303
2012-04-19 11:50:00,117.74,117.9,117.65,117.65,13787.862338508306,117.74,117.9,117.65,117.65,13787.8623
2012-04-19 12:00:00,117.67,117.67,116.99,117.17,32352.62186516122,117.67,117.67,116.99,117.17,32352.6219
2012-04-19 12:10:00,117.17,117.31,116.98,116.99,23884.48594072305,117.17,117.31,116.98,116.99,23884.4859
2012-04-19 12:20:00,117.03,117.23,116.83,116.93,13679.296493323202,117.03,117.23,116.83,116.93,13679.2965
2012-04-19 12:30:00,116.87,116.96,116.66,116.89,14764.95494517425,116.87,116.96,116.66,116.89,14764.9549
2012-04-19 12:40:00,116.86,116.89,116.77,116.77,6296.819020736077,116.86,116.89,116.77,116.77,6296.819
2012-04-19 12:50:00,116.76,116.84,116.66,116.66,11725.111279991315,116.76,116.84,116.66,116.66,11725.1113
2012-04-19 13:00:00,116.6,116.87,116.6,116.87,11833.67712517642,116.6,116.87,116.6,116.87,11833.6771
2012-04-19 13:10:00,116.87,116.92,116.54,116.54,22690.261643686896,116.87,116.92,116.54,116.54,22690.2616
2012-04-19 13:20:00,116.53,116.6,116.37,116.53,16610.57431332103,116.53,116.6,116.37,116.53,16610.5743
2012-04-19 13:30:00,116.57,116.86,116.57,116.74,24101.61763109326,116.57,116.86,116.57,116.74,24101.6176
2012-04-19 13:40:00,116.74,116.82,116.65,116.66,14004.994028878516,116.74,116.82,116.65,116.66,14004.994
2012-04-19 13:50:00,116.65,116.76,116.55,116.55,13787.862338508306,116.65,116.76,116.55,116.55,13787.8623
2012-04-19 14:00:00,116.6,116.69,116.57,116.68,11616.54543480621,116.6,116.69,116.57,116.68,11616.5454
2012-04-19 14:10:00,116.68,116.69,116.49,116.59,9228.096840733906,116.68,116.69,116.49,116.59,9228.0968
2012-04-19 14:20:00,116.61,116.65,116.49,116.55,16827.70600369124,116.61,116.65,116.49,116.55,16827.706
2012-04-19 14:30:00,116.55,116.55,115.99,116.14,23341.65671479753,116.55,116.55,115.99,116.14,23341.6567
2012-04-19 14:40:00,116.13,116.22,116.02,116.18,27792.85636738682,116.13,116.22,116.02,116.18,27792.8564
2012-04-19 14:50:00,116.19,116.31,116.16,116.31,17153.403539246552,116.19,116.31,116.16,116.31,17153.4035
2012-04-19 15:00:00,116.27,116.33,116.03,116.08,24101.61763109326,116.27,116.33,116.03,116.08,24101.6176
2012-04-19 15:10:00,116.08,116.19,115.94,116.03,39300.83595700793,116.08,116.19,115.94,116.03,39300.836
2012-04-19 15:20:00,115.94,116.26,115.86,116.13,39735.09933774835,115.94,116.26,115.86,116.13,39735.0993
2012-04-19 15:30:00,116.16,116.32,116.03,116.15,32461.187710346327,116.16,116.32,116.03,116.15,32461.1877
2012-04-19 15:40:00,116.18,116.36,116.1,116.27,49940.288785148194,116.18,116.36,116.1,116.27,49940.2888
2012-04-19 15:50:00,116.25,116.26,115.95,116.0,91521.00749104332,116.25,116.26,115.95,116.0,91521.0075
2012-04-20 09:30:00,116.66,117.09,116.21,117.09,269026.16436868964,116.66,117.09,116.21,117.09,269026.1644
2012-04-20 09:40:00,117.05,117.47,116.93,117.44,76864.61839105417,117.05,117.47,116.93,117.44,76864.6184
2012-04-20 09:50:00,117.47,118.07,117.46,117.9,31918.3584844208,117.47,118.07,117.46,117.9,31918.3585
2012-04-20 10:00:00,117.97,118.26,117.84,118.07,38432.30919552709,117.97,118.26,117.84,118.07,38432.3092
2012-04-20 10:10:00,117.99,118.09,117.85,117.92,35609.597220714364,117.99,118.09,117.85,117.92,35609.5972
2012-04-20 10:20:00,117.93,117.93,117.32,117.39,30181.304961459125,117.93,117.93,117.32,117.39,30181.305
2012-04-20 10:30:00,117.52,117.9,117.45,117.8,28009.98805775703,117.52,117.9,117.45,117.8,28009.9881
2012-04-20 10:40:00,117.81,118.2,117.73,117.73,25730.10530886983,117.81,118.2,117.73,117.73,25730.1053
2012-04-20 10:50:00,117.74,118.12,117.6,118.06,30181.304961459125,117.74,118.12,117.6,118.06,30181.305
2012-04-20 11:00:00,118.0,118.1,117.87,117.96,13027.901422212572,118.0,118.1,117.87,117.96,13027.9014
2012-04-20 11:10:00,117.95,118.23,117.95,118.21,17913.364455542287,117.95,118.23,117.95,118.21,17913.3645
2012-04-20 11:20:00,118.21,118.34,118.12,118.34,18890.45706220823,118.21,118.34,118.12,118.34,18890.4571
2012-04-20 11:30:00,118.36,118.49,118.23,118.45,15524.915861469985,118.36,118.49,118.23,118.45,15524.9159
2012-04-20 11:40:00,118.45,118.56,118.42,118.51,9879.491911844534,118.45,118.56,118.42,118.51,9879.4919
2012-04-20 11:50:00,118.55,118.58,118.14,118.39,15090.652480729565,118.55,118.58,118.14,118.39,15090.6525
2012-04-20 12:00:00,118.39,118.74,118.38,118.72,13896.42818369341,118.39,118.74,118.38,118.72,13896.4282
2012-04-20 12:10:00,118.71,118.71,118.59,118.66,8576.701769623276,118.71,118.71,118.59,118.66,8576.7018
2012-04-20 12:20:00,118.65,118.66,118.41,118.42,12593.638041472152,118.65,118.66,118.41,118.42,12593.638
2012-04-20 12:30:00,118.44,118.53,118.44,118.51,7165.345782216915,118.44,118.53,118.44,118.51,7165.3458
2012-04-20 12:40:00,118.5,118.52,118.45,118.49,5428.292259255239,118.5,118.52,118.45,118.49,5428.2923
2012-04-20 12:50:00,118.47,118.52,118.27,118.36,20084.681359244383,118.47,118.52,118.27,118.36,20084.6814
2012-04-20 13:00:00,118.39,118.52,118.39,118.5,6731.082401476496,118.39,118.52,118.39,118.5,6731.0824
2012-04-20 13:10:00,118.48,118.52,118.18,118.23,8685.267614808381,118.48,118.52,118.18,118.23,8685.2676
2012-04-20 13:20:00,118.2,118.2,117.85,117.9,14656.389099989145,118.2,118.2,117.85,117.9,14656.3891
2012-04-20 13:30:00,117.9,117.94,117.78,117.82,12267.940505916838,117.9,117.94,117.78,117.82,12267.9405
2012-04-20 13:40:00,117.83,117.99,117.74,117.93,19216.154597763543,117.83,117.99,117.74,117.93,19216.1546
2012-04-20 13:50:00,117.95,117.97,117.62,117.76,17913.364455542287,117.95,117.97,117.62,117.76,17913.3645
2012-04-20 14:00:00,117.76,117.8,117.62,117.63,23558.788405167736,117.76,117.8,117.62,117.63,23558.7884
2012-04-20 14:10:00,117.64,117.83,117.57,117.75,19758.98382368907,117.64,117.83,117.57,117.75,19758.9838
2012-04-20 14:20:00,117.76,117.97,117.73,117.97,18021.930300727392,117.76,117.97,117.73,117.97,18021.9303
2012-04-20 14:30:00,117.97,118.01,117.75,117.85,15959.1792422104,117.97,118.01,117.75,117.85,15959.1792
2012-04-20 14:40:00,117.85,117.86,117.64,117.69,18999.022907393333,117.85,117.86,117.64,117.69,18999.0229
2012-04-20 14:50:00,117.65,117.87,117.5,117.5,32026.924329605907,117.65,117.87,117.5,117.5,32026.9243
2012-04-20 15:00:00,117.5,117.58,117.38,117.38,28769.948974052764,117.5,117.58,117.38,117.38,28769.949
2012-04-20 15:10:00,117.31,117.52,117.21,117.47,32786.88524590164,117.31,117.52,117.21,117.47,32786.8852
2012-04-20 15:20:00,117.49,117.5,117.3,117.39,28769.948974052764,117.49,117.5,117.3,117.39,28769.949
2012-04-20 15:30:00,117.38,117.62,117.31,117.54,40929.3236347845,117.38,117.62,117.31,117.54,40929.3236
2012-04-20 15:40:00,117.57,117.58,117.06,117.11,50157.4204755184,117.57,117.58,117.06,117.11,50157.4205
2012-04-20 15:50:00,117.11,117.37,117.08,117.2,104114.64553251548,117.11,117.37,117.08,117.2,104114.6455
2012-04-23 09:30:00,116.92,116.95,115.95,116.16,57539.89794810553,116.92,116.95,115.95,116.16,57539.8979
2012-04-23 09:40:00,116.14,116.19,115.49,115.7,31375.52925849528,116.14,116.19,115.49,115.7,31375.5293
2012-04-23 09:50:00,115.63,115.77,115.03,115.52,44837.69406144827,115.63,115.77,115.03,115.52,44837.6941
2012-04-23 10:00:00,115.49,115.71,115.41,115.5,15307.784171099773,115.49,115.71,115.41,115.5,15307.7842
2012-04-23 10:10:00,115.41,115.54,115.24,115.27,8251.004234067963,115.41,115.54,115.24,115.27,8251.0042
2012-04-23 10:20:00,115.18,115.76,115.12,115.71,11290.847899250895,115.18,115.76,115.12,115.71,11290.8479
2012-04-23 10:30:00,115.75,115.8,115.5,115.8,19867.549668874173,115.75,115.8,115.5,115.8,19867.5497
2012-04-23 10:40:00,115.81,115.93,115.52,115.59,29855.60742590381,115.81,115.93,115.52,115.59,29855.6074
2012-04-23 10:50:00,115.58,115.85,115.55,115.65,11290.847899250895,115.58,115.85,115.55,115.65,11290.8479
2012-04-23 11:00:00,115.68,115.68,115.45,115.45,13353.598957767888,115.68,115.68,115.45,115.45,13353.599
2012-04-23 11:10:00,115.46,115.63,115.45,115.57,8685.267614808381,115.46,115.63,115.45,115.57,8685.2676
2012-04-23 11:20:00,115.58,115.63,115.4,115.4,7165.345782216915,115.58,115.63,115.4,115.4,7165.3458
2012-04-23 11:30:00,115.42,115.48,115.28,115.28,26164.368689610248,115.42,115.48,115.28,115.28,26164.3687
2012-04-23 11:40:00,115.28,115.32,115.16,115.22,6948.214091846705,115.28,115.32,115.16,115.22,6948.2141
2012-04-23 11:50:00,115.22,115.46,115.22,115.46,6513.950711106286,115.22,115.46,115.22,115.46,6513.9507
2012-04-23 12:00:00,115.44,115.65,115.42,115.57,11725.111279991315,115.44,115.65,115.42,115.57,11725.1113
2012-04-23 12:10:00,115.52,115.69,115.45,115.6,9336.662685919013,115.52,115.69,115.45,115.6,9336.6627
2012-04-23 12:20:00,115.52,115.58,115.38,115.43,8359.570079253068,115.52,115.58,115.38,115.43,8359.5701
2012-04-23 12:30:00,115.47,115.47,115.32,115.38,4885.463033329715,115.47,115.47,115.32,115.38,4885.463
2012-04-23 12:40:00,115.34,115.42,115.28,115.38,7599.609162957334,115.34,115.42,115.28,115.38,7599.6092
2012-04-23 12:50:00,115.38,115.41,115.28,115.32,3474.1070459233524,115.38,115.41,115.28,115.32,3474.107
2012-04-23 13:00:00,115.34,115.42,115.25,115.29,6839.648246661601,115.34,115.42,115.25,115.29,6839.6482
2012-04-23 13:10:00,115.29,115.53,115.28,115.5,7056.77993703181,115.29,115.53,115.28,115.5,7056.7799
2012-04-23 13:20:00,115.52,115.55,115.4,115.42,7491.043317772229,115.52,115.55,115.4,115.42,7491.0433
2012-04-23 13:30:00,115.44,115.63,115.38,115.63,8142.438388882858,115.44,115.63,115.38,115.63,8142.4384
2012-04-23 13:40:00,115.63,115.75,115.41,115.57,14222.125719248725,115.63,115.75,115.41,115.57,14222.1257
2012-04-23 13:50:00,115.57,115.76,115.57,115.65,8576.701769623276,115.57,115.76,115.57,115.65,8576.7018
2012-04-23 14:00:00,115.62,115.75,115.48,115.6,12159.374660731732,115.62,115.75,115.48,115.6,12159.3747
2012-04-23 14:10:00,115.57,115.68,115.53,115.68,13570.730648138097,115.57,115.68,115.53,115.68,13570.7306
2012-04-23 14:20:00,115.69,115.94,115.64,115.9,18673.325371838026,115.69,115.94,115.64,115.9,18673.3254
2012-04-23 14:30:00,115.93,116.11,115.91,116.07,9879.491911844534,115.93,116.11,115.91,116.07,9879.4919
2012-04-23 14:40:00,116.07,116.18,115.96,115.97,9336.662685919013,116.07,116.18,115.96,115.97,9336.6627
2012-04-23 14:50:00,115.97,116.04,115.92,115.96,9662.360221474324,115.97,116.04,115.92,115.96,9662.3602
2012-04-23 15:00:00,115.93,116.02,115.69,115.81,18456.19368146781,115.93,116.02,115.69,115.81,18456.1937
2012-04-23 15:10:00,115.75,116.0,115.75,115.97,7816.740853327544,115.75,116.0,115.75,115.97,7816.7409
2012-04-23 15:20:00,115.93,116.0,115.83,115.96,15090.652480729565,115.93,116.0,115.83,115.96,15090.6525
2012-04-23 15:30:00,115.98,116.06,115.87,115.94,20301.8130496146,115.98,116.06,115.87,115.94,20301.813
2012-04-23 15:40:00,115.94,116.1,115.85,116.06,19107.58875257844,115.94,116.1,115.85,116.06,19107.5888
2012-04-23 15:50:00,116.05,116.15,115.91,115.98,42992.07469330149,116.05,116.15,115.91,115.98,42992.0747
2012-04-24 09:30:00,115.92,117.31,115.9,116.98,130387.58006731085,115.92,117.31,115.9,116.98,130387.5801
2012-04-24 09:40:00,116.98,117.44,116.9,117.44,32461.187710346327,116.98,117.44,116.9,117.44,32461.1877
2012-04-24 09:50:00,117.44,117.44,116.91,117.27,39735.09933774835,117.44,117.44,116.91,117.27,39735.0993
2012-04-24 10:00:00,117.25,117.97,117.18,117.95,50808.81554662903,117.25,117.97,117.18,117.95,50808.8155
2012-04-24 10:10:00,117.93,118.16,117.58,117.76,39192.27011182282,117.93,118.16,117.58,117.76,39192.2701
2012-04-24 10:20:00,117.79,118.31,117.55,118.27,33546.84616219738,117.79,118.31,117.55,118.27,33546.8462
2012-04-24 10:30:00,118.24,118.43,117.98,118.04,56345.67365106937,118.24,118.43,117.98,118.04,56345.6737
2012-04-24 10:40:00,118.02,118.09,117.91,118.08,26707.197915535773,118.02,118.09,117.91,118.08,26707.1979
2012-04-24 10:50:00,118.08,118.35,118.04,118.3,21278.90565628053,118.08,118.35,118.04,118.3,21278.9057
2012-04-24 11:00:00,118.26,118.42,118.02,118.27,21604.60319183585,118.26,118.42,118.02,118.27,21604.6032
2012-04-24 11:10:00,118.28,118.58,118.23,118.54,24427.31516664857,118.28,118.58,118.23,118.54,24427.3152
2012-04-24 11:20:00,118.56,118.76,118.47,118.61,31701.22679405059,118.56,118.76,118.47,118.61,31701.2268
2012-04-24 11:30:00,118.61,118.62,118.33,118.34,20736.07643035501,118.61,118.62,118.33,118.34,20736.0764
2012-04-24 11:40:00,118.32,118.41,118.32,118.32,19107.58875257844,118.32,118.41,118.32,118.32,19107.5888
2012-04-24 11:50:00,118.34,118.34,118.16,118.17,31484.09510368038,118.34,118.34,118.16,118.17,31484.0951
2012-04-24 12:00:00,118.17,118.33,118.16,118.22,8576.701769623276,118.17,118.33,118.16,118.22,8576.7018
2012-04-24 12:10:00,118.24,118.26,118.09,118.09,8793.833459993486,118.24,118.26,118.09,118.09,8793.8335
2012-04-24 12:20:00,118.09,118.09,117.85,117.92,9228.096840733906,118.09,118.09,117.85,117.92,9228.0968
2012-04-24 12:30:00,117.92,118.06,117.85,117.92,14656.389099989145,117.92,118.06,117.85,117.92,14656.3891
2012-04-24 12:40:00,117.94,117.97,117.65,117.75,12050.80881554663,117.94,117.97,117.65,117.75,12050.8088
2012-04-24 12:50:00,117.76,117.88,117.75,117.81,10748.018673325372,117.76,117.88,117.75,117.81,10748.0187
2012-04-24 13:00:00,117.8,117.96,117.74,117.95,56997.06872218,117.8,117.96,117.74,117.95,56997.0687
2012-04-24 13:10:00,117.95,118.01,117.88,118.0,15959.1792422104,117.95,118.01,117.88,118.0,15959.1792
2012-04-24 13:20:00,117.97,117.97,117.75,117.75,6079.687330365867,117.97,117.97,117.75,117.75,6079.6873
2012-04-24 13:30:00,117.73,117.8,117.47,117.65,29747.041580718706,117.73,117.8,117.47,117.65,29747.0416
2012-04-24 13:40:00,117.63,117.63,117.39,117.4,33221.14862664206,117.63,117.63,117.39,117.4,33221.1486
2012-04-24 13:50:00,117.41,117.42,117.28,117.37,8251.004234067963,117.41,117.42,117.28,117.37,8251.0042
2012-04-24 14:00:00,117.36,117.36,117.11,117.11,37672.34827923135,117.36,117.36,117.11,117.11,37672.3483
2012-04-24 14:10:00,117.12,117.15,117.08,117.13,21061.773965910324,117.12,117.15,117.08,117.13,21061.774
2012-04-24 14:20:00,117.14,117.25,117.02,117.14,42666.377157746174,117.14,117.25,117.02,117.14,42666.3772
2012-04-24 14:30:00,117.14,117.3,117.13,117.16,76213.22331994354,117.14,117.3,117.13,117.16,76213.2233
2012-04-24 14:40:00,117.15,117.19,116.94,117.16,26815.76376072088,117.15,117.19,116.94,117.16,26815.7638
2012-04-24 14:50:00,117.16,117.22,117.14,117.18,9770.92606665943,117.16,117.22,117.14,117.18,9770.9261
2012-04-24 15:00:00,117.17,117.52,117.11,117.43,28661.38312886766,117.17,117.52,117.11,117.43,28661.3831
2012-04-24 15:10:00,117.42,117.5,117.27,117.32,71653.45782216915,117.42,117.5,117.27,117.32,71653.4578
2012-04-24 15:20:00,117.33,117.46,117.27,117.42,30507.00249701444,117.33,117.46,117.27,117.42,30507.0025
2012-04-24 15:30:00,117.41,117.5,117.37,117.37,40820.7577895994,117.41,117.5,117.37,117.37,40820.7578
2012-04-24 15:40:00,117.36,117.77,117.36,117.66,57865.59548366084,117.36,117.77,117.36,117.66,57865.5955
2012-04-24 15:50:00,117.7,117.71,117.36,117.66,84138.5300184562,117.7,117.71,117.36,117.66,84138.53
2012-04-25 09:30:00,117.98,118.49,117.35,118.05,66008.0338725437,117.98,118.49,117.35,118.05,66008.0339
2012-04-25 09:40:00,118.08,118.76,118.03,118.62,51785.90815329498,118.08,118.76,118.03,118.62,51785.9082
2012-04-25 09:50:00,118.59,119.13,118.45,119.09,37672.34827923135,118.59,119.13,118.45,119.09,37672.3483
2012-04-25 10:00:00,119.13,119.5,118.9,119.48,33763.97785256759,119.13,119.5,118.9,119.48,33763.9779
2012-04-25 10:10:00,119.48,119.7,119.3,119.69,39952.23102811856,119.48,119.7,119.3,119.69,39952.231
2012-04-25 10:20:00,119.67,119.74,119.58,119.69,39626.53349256324,119.67,119.74,119.58,119.69,39626.5335
2012-04-25 10:30:00,119.64,120.19,119.63,120.1,93583.75854956033,119.64,120.19,119.63,120.1,93583.7585
2012-04-25 10:40:00,120.11,120.28,120.06,120.24,25078.7102377592,120.11,120.28,120.06,120.24,25078.7102
2012-04-25 10:50:00,120.3,120.42,120.02,120.06,33655.41200738248,120.3,120.42,120.02,120.06,33655.412
2012-04-25 11:00:00,120.07,120.29,120.06,120.12,12376.506351101943,120.07,120.29,120.06,120.12,12376.5064
2012-04-25 11:10:00,120.09,120.14,119.81,119.89,17479.101074801867,120.09,120.14,119.81,119.89,17479.1011
2012-04-25 11:20:00,119.94,120.32,119.9,120.23,18999.022907393333,119.94,120.32,119.9,120.23,18999.0229
2012-04-25 11:30:00,120.27,120.27,119.99,120.14,15633.481706655088,120.27,120.27,119.99,120.14,15633.4817
2012-04-25 11:40:00,120.15,120.31,120.1,120.31,7273.91162740202,120.15,120.31,120.1,120.31,7273.9116
2012-04-25 11:50:00,120.31,120.34,120.25,120.25,10205.189447399847,120.31,120.34,120.25,120.25,10205.1894
2012-04-25 12:00:00,120.26,120.44,120.23,120.42,9879.491911844534,120.26,120.44,120.23,120.42,9879.4919
2012-04-25 12:10:00,120.42,120.49,120.16,120.21,16067.745087395506,120.42,120.49,120.16,120.21,16067.7451
2012-04-25 12:20:00,120.24,120.31,119.95,120.23,22038.86657257627,120.24,120.31,119.95,120.23,22038.8666
2012-04-25 12:30:00,120.07,120.27,119.86,119.88,29421.344045163394,120.07,120.27,119.86,119.88,29421.344
2012-04-25 12:40:00,119.92,120.05,119.67,119.68,17696.232765172077,119.92,120.05,119.67,119.68,17696.2328
2012-04-25 12:50:00,119.72,119.78,119.4,119.51,92823.79763326458,119.72,119.78,119.4,119.51,92823.7976
2012-04-25 13:00:00,119.52,119.68,119.43,119.62,10639.452828140267,119.52,119.68,119.43,119.62,10639.4528
2012-04-25 13:10:00,119.67,119.72,119.64,119.68,5428.292259255239,119.67,119.72,119.64,119.68,5428.2923
2012-04-25 13:20:00,119.64,119.69,119.41,119.42,9770.92606665943,119.64,119.69,119.41,119.42,9770.9261
2012-04-25 13:30:00,119.44,119.63,119.39,119.58,13027.901422212572,119.44,119.63,119.39,119.58,13027.9014
2012-04-25 13:40:00,119.57,119.58,119.18,119.19,18673.325371838026,119.57,119.58,119.18,119.19,18673.3254
2012-04-25 13:50:00,119.21,119.31,119.14,119.25,9988.05775702964,119.21,119.31,119.14,119.25,9988.0578
2012-04-25 14:00:00,119.28,119.37,119.14,119.15,11507.979589621104,119.28,119.37,119.14,119.15,11507.9796
2012-04-25 14:10:00,119.19,119.36,119.18,119.31,9662.360221474324,119.19,119.36,119.18,119.31,9662.3602
2012-04-25 14:20:00,119.32,119.64,119.24,119.3,37020.95320812073,119.32,119.64,119.24,119.3,37020.9532
2012-04-25 14:30:00,119.35,119.44,119.01,119.15,19758.98382368907,119.35,119.44,119.01,119.15,19758.9838
2012-04-25 14:40:00,119.18,119.25,119.1,119.24,10965.150363695582,119.18,119.25,119.1,119.24,10965.1504
2012-04-25 14:50:00,119.14,119.36,119.02,119.36,13462.164802952992,119.14,119.36,119.02,119.36,13462.1648
2012-04-25 15:00:00,119.37,119.42,119.27,119.28,14656.389099989145,119.37,119.42,119.27,119.28,14656.3891
2012-04-25 15:10:00,119.34,119.34,119.13,119.18,14222.125719248725,119.34,119.34,119.13,119.18,14222.1257
2012-04-25 15:20:00,119.18,119.25,119.04,119.04,17370.535229616762,119.18,119.25,119.04,119.04,17370.5352
2012-04-25 15:30:00,119.02,119.24,118.96,119.12,23667.35425035284,119.02,119.24,118.96,119.12,23667.3543
2012-04-25 15:40:00,119.09,119.23,119.0,119.05,42774.94300293128,119.09,119.23,119.0,119.05,42774.943
2012-04-25 15:50:00,119.05,119.23,118.85,119.09,93583.75854956033,119.05,119.23,118.85,119.09,93583.7585
2012-04-26 09:30:00,119.22,119.33,118.81,119.1,87721.20290956466,119.22,119.33,118.81,119.1,87721.2029
2012-04-26 09:40:00,118.93,119.39,118.93,119.25,26055.802844425143,118.93,119.39,118.93,119.25,26055.8028
2012-04-26 09:50:00,119.17,119.52,119.14,119.31,42340.67962219086,119.17,119.52,119.14,119.31,42340.6796
2012-04-26 10:00:00,119.39,119.79,119.28,119.71,30072.73911627402,119.39,119.79,119.28,119.71,30072.7391
2012-04-26 10:10:00,119.71,119.88,119.47,119.77,37346.65074367605,119.71,119.88,119.47,119.77,37346.6507
2012-04-26 10:20:00,119.81,120.1,119.56,120.04,40929.3236347845,119.81,120.1,119.56,120.04,40929.3236
2012-04-26 10:30:00,120.01,120.04,119.74,119.76,12050.80881554663,120.01,120.04,119.74,119.76,12050.8088
2012-04-26 10:40:00,119.72,119.84,119.66,119.78,18564.75952665292,119.72,119.84,119.66,119.78,18564.7595
2012-04-26 10:50:00,119.72,119.78,119.62,119.74,23558.788405167736,119.72,119.78,119.62,119.74,23558.7884
2012-04-26 11:00:00,119.74,119.75,119.54,119.62,16502.008468135926,119.74,119.75,119.54,119.62,16502.0085
2012-04-26 11:10:00,119.62,119.73,119.53,119.7,35066.76799478884,119.62,119.73,119.53,119.7,35066.768
2012-04-26 11:20:00,119.66,119.66,119.51,119.62,25730.10530886983,119.66,119.66,119.51,119.62,25730.1053
2012-04-26 11:30:00,119.61,119.72,119.5,119.72,22907.393334057106,119.61,119.72,119.5,119.72,22907.3933
2012-04-26 11:40:00,119.7,119.91,119.61,119.84,19107.58875257844,119.7,119.91,119.61,119.84,19107.5888
2012-04-26 11:50:00,119.87,119.87,119.72,119.76,9879.491911844534,119.87,119.87,119.72,119.76,9879.4919
2012-04-26 12:00:00,119.75,119.85,119.74,119.82,4016.936271848877,119.75,119.85,119.74,119.82,4016.9363
2012-04-26 12:10:00,119.86,119.93,119.84,119.84,6188.253175550972,119.86,119.93,119.84,119.84,6188.2532
2012-04-26 12:20:00,119.84,119.85,119.74,119.74,6188.253175550972,119.84,119.85,119.74,119.74,6188.2532
2012-04-26 12:30:00,119.74,119.77,119.53,119.58,15307.784171099773,119.74,119.77,119.53,119.58,15307.7842
2012-04-26 12:40:00,119.58,119.72,119.58,119.67,8685.267614808381,119.58,119.72,119.58,119.67,8685.2676
2012-04-26 12:50:00,119.66,119.78,119.61,119.78,12267.940505916838,119.66,119.78,119.61,119.78,12267.9405
2012-04-26 13:00:00,119.81,119.81,119.7,119.73,16393.44262295082,119.81,119.81,119.7,119.73,16393.4426
2012-04-26 13:10:00,119.74,119.87,119.7,119.86,11942.242970361523,119.74,119.87,119.7,119.86,11942.243
2012-04-26 13:20:00,119.82,119.84,119.74,119.75,5102.5947236999245,119.82,119.84,119.74,119.75,5102.5947
2012-04-26 13:30:00,119.75,119.91,119.74,119.89,11507.979589621104,119.75,119.91,119.74,119.89,11507.9796
2012-04-26 13:40:00,119.89,120.07,119.82,120.06,6513.950711106286,119.89,120.07,119.82,120.06,6513.9507
2012-04-26 13:50:00,120.1,120.29,120.05,120.29,21278.90565628053,120.1,120.29,120.05,120.29,21278.9057
2012-04-26 14:00:00,120.22,120.39,120.2,120.29,16936.271848876346,120.22,120.39,120.2,120.29,16936.2718
2012-04-26 14:10:00,120.26,120.36,120.24,120.35,16284.876777765716,120.26,120.36,120.24,120.35,16284.8768
2012-04-26 14:20:00,120.37,120.56,120.34,120.54,40495.06025404408,120.37,120.56,120.34,120.54,40495.0603
2012-04-26 14:30:00,120.55,120.59,120.47,120.47,23341.65671479753,120.55,120.59,120.47,120.47,23341.6567
2012-04-26 14:40:00,120.5,120.51,120.42,120.45,16827.70600369124,120.5,120.51,120.42,120.45,16827.706
2012-04-26 14:50:00,120.45,120.49,120.33,120.41,19976.11551405928,120.45,120.49,120.33,120.41,19976.1155
2012-04-26 15:00:00,120.4,120.52,120.3,120.3,21821.73488220606,120.4,120.52,120.3,120.3,21821.7349
2012-04-26 15:10:00,120.29,120.56,120.21,120.54,21713.169037020954,120.29,120.56,120.21,120.54,21713.169
2012-04-26 15:20:00,120.54,120.56,120.42,120.44,17261.969384431657,120.54,120.56,120.42,120.44,17261.9694
2012-04-26 15:30:00,120.44,120.51,120.2,120.2,25947.23699924004,120.44,120.51,120.2,120.2,25947.237
2012-04-26 15:40:00,120.22,120.5,120.19,120.38,34849.63630441863,120.22,120.5,120.19,120.38,34849.6363
2012-04-26 15:50:00,120.29,120.51,120.29,120.48,136250.13570730647,120.29,120.51,120.29,120.48,136250.1357
2012-04-27 09:30:00,121.1,121.39,120.03,120.7,67636.52155032028,121.1,121.39,120.03,120.7,67636.5216
2012-04-27 09:40:00,120.66,121.07,120.66,120.82,71436.32613179894,120.66,121.07,120.66,120.82,71436.3261
2012-04-27 09:50:00,120.89,121.11,120.7,120.82,53414.395831071546,120.89,121.11,120.7,120.82,53414.3958
2012-04-27 10:00:00,120.86,120.86,120.4,120.66,61448.2683747693,120.86,120.86,120.4,120.66,61448.2684
2012-04-27 10:10:00,120.68,120.89,120.63,120.84,31266.96341331017,120.68,120.89,120.63,120.84,31266.9634
2012-04-27 10:20:00,120.84,120.98,120.74,120.85,27032.895451091088,120.84,120.98,120.74,120.85,27032.8955
2012-04-27 10:30:00,120.89,121.34,120.79,121.32,29529.9098903485,120.89,121.34,120.79,121.32,29529.9099
2012-04-27 10:40:00,121.33,121.53,121.18,121.4,28227.11974812724,121.33,121.53,121.18,121.4,28227.1197
2012-04-27 10:50:00,121.38,121.58,121.34,121.5,14439.257409618936,121.38,121.58,121.34,121.5,14439.2574
2012-04-27 11:00:00,121.53,121.59,121.39,121.5,18021.930300727392,121.53,121.59,121.39,121.5,18021.9303
2012-04-27 11:10:00,121.52,121.86,121.52,121.79,17804.798610357182,121.52,121.86,121.52,121.79,17804.7986
2012-04-27 11:20:00,121.8,122.05,121.79,121.82,16176.31093258061,121.8,122.05,121.79,121.82,16176.3109
2012-04-27 11:30:00,121.83,121.98,121.75,121.94,30398.43665182933,121.83,121.98,121.75,121.94,30398.4367
2012-04-27 11:40:00,121.88,122.19,121.81,122.17,24427.31516664857,121.88,122.19,121.81,122.17,24427.3152
2012-04-27 11:50:00,122.18,122.32,122.13,122.3,12159.374660731732,122.18,122.32,122.13,122.3,12159.3747
2012-04-27 12:00:00,122.35,122.35,122.24,122.32,14439.257409618936,122.35,122.35,122.24,122.32,14439.2574
2012-04-27 12:10:00,122.31,122.4,122.22,122.26,16502.008468135926,122.31,122.4,122.22,122.26,16502.0085
2012-04-27 12:20:00,122.23,122.25,122.0,122.17,16502.008468135926,122.23,122.25,122.0,122.17,16502.0085
2012-04-27 12:30:00,122.18,122.29,122.17,122.25,13462.164802952992,122.18,122.29,122.17,122.25,13462.1648
2012-04-27 12:40:00,122.27,122.33,122.08,122.32,46357.615894039736,122.27,122.33,122.08,122.32,46357.6159
2012-04-27 12:50:00,122.28,122.35,122.08,122.28,14222.125719248725,122.28,122.35,122.08,122.28,14222.1257
2012-04-27 13:00:00,122.29,122.32,122.05,122.06,7599.609162957334,122.29,122.32,122.05,122.06,7599.6092
2012-04-27 13:10:00,122.11,122.29,122.04,122.29,8793.833459993486,122.11,122.29,122.04,122.29,8793.8335
2012-04-27 13:20:00,122.25,122.4,122.23,122.4,7056.77993703181,122.25,122.4,122.23,122.4,7056.7799
2012-04-27 13:30:00,122.4,122.73,122.4,122.51,18890.45706220823,122.4,122.73,122.4,122.51,18890.4571
2012-04-27 13:40:00,122.48,122.72,122.45,122.58,22581.69579850179,122.48,122.72,122.45,122.58,22581.6958
2012-04-27 13:50:00,122.63,122.74,122.6,122.71,14113.55987406362,122.63,122.74,122.6,122.71,14113.5599
2012-04-27 14:00:00,122.71,122.78,122.6,122.77,18999.022907393333,122.71,122.78,122.6,122.77,18999.0229
2012-04-27 14:10:00,122.77,122.87,122.58,122.64,25512.97361849962,122.77,122.87,122.58,122.64,25512.9736
2012-04-27 14:20:00,122.64,122.69,122.56,122.64,22473.12995331669,122.64,122.69,122.56,122.64,22473.13
2012-04-27 14:30:00,122.66,122.67,122.43,122.57,27141.4612962762,122.66,122.67,122.43,122.57,27141.4613
2012-04-27 14:40:00,122.61,122.72,122.53,122.71,26598.632070350668,122.61,122.72,122.53,122.71,26598.6321
2012-04-27 14:50:00,122.7,122.8,122.64,122.75,24970.144392574097,122.7,122.8,122.64,122.75,24970.1444
2012-04-27 15:00:00,122.76,122.97,122.5,122.96,46900.44511996526,122.76,122.97,122.5,122.96,46900.4451
2012-04-27 15:10:00,122.95,123.0,122.64,122.64,36043.860601454784,122.95,123.0,122.64,122.64,36043.8606
2012-04-27 15:20:00,122.64,122.69,122.43,122.53,26272.93453479536,122.64,122.69,122.43,122.53,26272.9345
2012-04-27 15:30:00,122.52,122.63,122.38,122.54,37998.04581478667,122.52,122.63,122.38,122.54,37998.0458
2012-04-27 15:40:00,122.54,122.96,122.52,122.57,92389.53425252416,122.54,122.96,122.52,122.57,92389.5343
2012-04-27 15:50:00,122.54,122.75,122.4,122.75,133427.42373249377,122.54,122.75,122.4,122.75,133427.4237
2012-04-30 09:30:00,122.38,123.55,121.98,123.43,50265.98632070351,122.38,123.55,121.98,123.43,50265.9863
2012-04-30 09:40:00,123.45,123.62,122.95,123.35,51894.47399848008,123.45,123.62,122.95,123.35,51894.474
2012-04-30 09:50:00,123.4,123.73,123.34,123.69,60362.60992291825,123.4,123.73,123.34,123.69,60362.6099
2012-04-30 10:00:00,123.69,123.81,123.44,123.58,56671.37118662469,123.69,123.81,123.44,123.58,56671.3712
2012-04-30 10:10:00,123.61,123.89,123.46,123.79,45923.35251329932,123.61,123.89,123.46,123.79,45923.3525
2012-04-30 10:20:00,123.75,123.77,123.49,123.64,32461.187710346327,123.75,123.77,123.49,123.64,32461.1877
2012-04-30 10:30:00,123.64,123.85,123.54,123.83,29964.173271088915,123.64,123.85,123.54,123.83,29964.1733
2012-04-30 10:40:00,123.78,123.85,123.44,123.63,38649.4408858973,123.78,123.85,123.44,123.63,38649.4409
2012-04-30 10:50:00,123.64,123.8,123.49,123.75,46791.87927478016,123.64,123.8,123.49,123.75,46791.8793
2012-04-30 11:00:00,123.71,123.87,123.46,123.69,25512.97361849962,123.71,123.87,123.46,123.69,25512.9736
2012-04-30 11:10:00,123.67,123.7,123.51,123.63,14439.257409618936,123.67,123.7,123.51,123.63,14439.2574
2012-04-30 11:20:00,123.61,123.62,123.43,123.46,25404.40777331452,123.61,123.62,123.43,123.46,25404.4078
2012-04-30 11:30:00,123.47,123.54,123.34,123.43,81207.25219845837,123.47,123.54,123.34,123.43,81207.2522
2012-04-30 11:40:00,123.4,123.48,123.04,123.09,35826.728911084574,123.4,123.48,123.04,123.09,35826.7289
2012-04-30 11:50:00,123.08,123.21,122.86,123.1,27901.422212571924,123.08,123.21,122.86,123.1,27901.4222
2012-04-30 12:00:00,123.1,123.21,122.5,122.64,34523.938768863314,123.1,123.21,122.5,122.64,34523.9388
2012-04-30 12:10:00,122.6,122.73,122.54,122.65,17370.535229616762,122.6,122.73,122.54,122.65,17370.5352
2012-04-30 12:20:00,122.64,122.72,122.46,122.66,31809.792639235697,122.64,122.72,122.46,122.66,31809.7926
2012-04-30 12:30:00,122.65,122.73,122.52,122.72,13896.42818369341,122.65,122.73,122.52,122.72,13896.4282
2012-04-30 12:40:00,122.73,123.14,122.73,123.07,32352.62186516122,122.73,123.14,122.73,123.07,32352.6219
2012-04-30 12:50:00,123.11,123.11,122.91,123.0,25730.10530886983,123.11,123.11,122.91,123.0,25730.1053
2012-04-30 13:00:00,122.99,123.03,122.6,122.8,33872.54369775269,122.99,123.03,122.6,122.8,33872.5437
2012-04-30 13:10:00,122.77,122.8,122.63,122.74,27575.724677016613,122.77,122.8,122.63,122.74,27575.7247
2012-04-30 13:20:00,122.75,122.85,122.64,122.75,18564.75952665292,122.75,122.85,122.64,122.75,18564.7595
2012-04-30 13:30:00,122.74,122.78,122.61,122.76,18021.930300727392,122.74,122.78,122.61,122.76,18021.9303
2012-04-30 13:40:00,122.75,123.01,122.75,122.99,31592.660948865487,122.75,123.01,122.75,122.99,31592.6609
2012-04-30 13:50:00,122.99,123.04,122.88,122.95,16610.57431332103,122.99,123.04,122.88,122.95,16610.5743
2012-04-30 14:00:00,122.96,122.98,122.62,122.86,21061.773965910324,122.96,122.98,122.62,122.86,21061.774
2012-04-30 14:10:00,122.86,123.06,122.84,122.88,33655.41200738248,122.86,123.06,122.84,122.88,33655.412
2012-04-30 14:20:00,122.88,123.12,122.82,123.11,26164.368689610248,122.88,123.12,122.82,123.11,26164.3687
2012-04-30 14:30:00,123.11,123.11,122.58,122.69,35609.597220714364,123.11,123.11,122.58,122.69,35609.5972
2012-04-30 14:40:00,122.69,123.37,122.68,123.34,55260.01519921833,122.69,123.37,122.68,123.34,55260.0152
2012-04-30 14:50:00,123.35,123.56,123.09,123.2,35501.03137552926,123.35,123.56,123.09,123.2,35501.0314
2012-04-30 15:00:00,123.24,123.32,123.09,123.1,56128.54196069916,123.24,123.32,123.09,123.1,56128.542
2012-04-30 15:10:00,123.11,123.37,123.03,123.28,105417.43567473671,123.11,123.37,123.03,123.28,105417.4357
2012-04-30 15:20:00,123.26,123.29,123.19,123.29,87938.33459993487,123.26,123.29,123.19,123.29,87938.3346
2012-04-30 15:30:00,123.28,123.39,123.09,123.38,67962.2190858756,123.28,123.39,123.09,123.38,67962.2191
2012-04-30 15:40:00,123.36,123.63,123.13,123.16,68396.482466616,123.36,123.63,123.13,123.16,68396.4825
2012-04-30 15:50:00,123.14,123.41,122.52,123.33,142329.82303767235,123.14,123.41,122.52,123.33,142329.823
2012-05-01 09:30:00,121.23,124.04,120.66,120.69,219845.8364998372,121.23,124.04,120.66,120.69,219845.8365
2012-05-01 09:40:00,120.66,121.44,119.67,120.52,166974.26989469113,120.66,121.44,119.67,120.52,166974.2699
2012-05-01 09:50:00,120.4,120.64,119.74,120.35,137552.92584952773,120.4,120.64,119.74,120.35,137552.9258
2012-05-01 10:00:00,120.36,121.74,119.95,121.25,137878.62338508305,120.36,121.74,119.95,121.25,137878.6234
2012-05-01 10:10:00,121.3,122.17,121.17,121.66,94669.41700141136,121.3,122.17,121.17,121.66,94669.417
2012-05-01 10:20:00,121.62,122.71,121.18,121.85,89023.99305178592,121.62,122.71,121.18,121.85,89023.9931
2012-05-01 10:30:00,121.82,122.21,121.79,122.12,86961.24199326892,121.82,122.21,121.79,122.12,86961.242
2012-05-01 10:40:00,122.05,122.12,121.41,121.48,34849.63630441863,122.05,122.12,121.41,121.48,34849.6363
2012-05-01 10:50:00,121.5,121.94,121.5,121.63,27575.724677016613,121.5,121.94,121.5,121.63,27575.7247
2012-05-01 11:00:00,121.58,121.71,121.43,121.54,45706.22082292911,121.58,121.71,121.43,121.54,45706.2208
2012-05-01 11:10:00,121.52,121.74,121.17,121.32,41906.41624145044,121.52,121.74,121.17,121.32,41906.4162
2012-05-01 11:20:00,121.36,121.41,121.0,121.33,61122.57083921399,121.36,121.41,121.0,121.33,61122.5708
2012-05-01 11:30:00,121.27,121.31,121.17,121.19,26598.632070350668,121.27,121.31,121.17,121.19,26598.6321
2012-05-01 11:40:00,121.17,122.13,121.08,121.91,65899.4680273586,121.17,122.13,121.08,121.91,65899.468
2012-05-01 11:50:00,121.92,122.81,121.92,122.21,70567.7993703181,121.92,122.81,121.92,122.21,70567.7994
2012-05-01 12:00:00,122.2,122.43,121.94,122.03,25947.23699924004,122.2,122.43,121.94,122.03,25947.237
2012-05-01 12:10:00,122.03,122.37,122.0,122.26,18781.891217023127,122.03,122.37,122.0,122.26,18781.8912
2012-05-01 12:20:00,122.21,122.36,122.06,122.28,15199.218325914668,122.21,122.36,122.06,122.28,15199.2183
2012-05-01 12:30:00,122.22,122.52,122.22,122.31,18021.930300727392,122.22,122.52,122.22,122.31,18021.9303
2012-05-01 12:40:00,122.31,122.43,122.21,122.25,19324.72044294865,122.31,122.43,122.21,122.25,19324.7204
2012-05-01 12:50:00,122.3,122.61,122.26,122.33,23884.48594072305,122.3,122.61,122.26,122.33,23884.4859
2012-05-01 13:00:00,122.33,122.53,122.29,122.32,23558.788405167736,122.33,122.53,122.29,122.32,23558.7884
2012-05-01 13:10:00,122.38,122.45,122.24,122.24,11507.979589621104,122.38,122.45,122.24,122.24,11507.9796
2012-05-01 13:20:00,122.24,122.49,121.97,121.97,16719.140158506136,122.24,122.49,121.97,121.97,16719.1402
2012-05-01 13:30:00,121.99,122.01,121.65,121.77,29529.9098903485,121.99,122.01,121.65,121.77,29529.9099
2012-05-01 13:40:00,121.79,121.8,121.45,121.56,18130.496145912497,121.79,121.8,121.45,121.56,18130.4961
2012-05-01 13:50:00,121.55,121.77,121.55,121.68,16176.31093258061,121.55,121.77,121.55,121.68,16176.3109
2012-05-01 14:00:00,121.67,122.32,121.6,122.29,36803.82151775052,121.67,122.32,121.6,122.29,36803.8215
2012-05-01 14:10:00,122.28,122.28,121.7,122.01,33763.97785256759,122.28,122.28,121.7,122.01,33763.9779
2012-05-01 14:20:00,122.01,122.24,121.73,122.24,32135.49017479101,122.01,122.24,121.73,122.24,32135.4902
2012-05-01 14:30:00,122.24,122.61,122.14,122.43,28444.25143849745,122.24,122.61,122.14,122.43,28444.2514
2012-05-01 14:40:00,122.41,122.64,122.36,122.64,45706.22082292911,122.41,122.64,122.36,122.64,45706.2208
2012-05-01 14:50:00,122.64,122.75,122.38,122.63,24318.749321463467,122.64,122.75,122.38,122.63,24318.7493
2012-05-01 15:00:00,122.64,122.81,122.45,122.75,50917.38139181414,122.64,122.81,122.45,122.75,50917.3814
2012-05-01 15:10:00,122.73,122.85,122.52,122.62,56237.10780588427,122.73,122.85,122.52,122.62,56237.1078
2012-05-01 15:20:00,122.6,122.78,122.17,122.39,52980.132450331126,122.6,122.78,122.17,122.39,52980.1325
2012-05-01 15:30:00,122.4,122.65,122.34,122.4,49831.72293996309,122.4,122.65,122.34,122.4,49831.7229
2012-05-01 15:40:00,122.4,122.4,121.81,122.19,104114.64553251548,122.4,122.4,121.81,122.19,104114.6455
2012-05-01 15:50:00,122.17,122.17,121.41,121.45,127999.13147323852,122.17,122.17,121.41,121.45,127999.1315
2012-05-02 09:30:00,120.84,121.55,120.84,121.29,39843.66518293345,120.84,121.55,120.84,121.29,39843.6652
2012-05-02 09:40:00,121.28,121.47,121.03,121.16,25295.84192812941,121.28,121.47,121.03,121.16,25295.8419
2012-05-02 09:50:00,121.16,121.47,121.13,121.22,32895.45109108675,121.16,121.47,121.13,121.22,32895.4511
2012-05-02 10:00:00,121.35,121.88,121.24,121.8,42666.377157746174,121.35,121.88,121.24,121.8,42666.3772
2012-05-02 10:10:00,121.8,121.96,121.73,121.93,52111.605688850286,121.8,121.96,121.73,121.93,52111.6057
2012-05-02 10:20:00,121.9,122.42,121.74,122.01,22581.69579850179,121.9,122.42,121.74,122.01,22581.6958
2012-05-02 10:30:00,121.95,122.02,121.8,121.84,29529.9098903485,121.95,122.02,121.8,121.84,29529.9099
2012-05-02 10:40:00,121.84,122.8,121.84,122.53,70350.66767994789,121.84,122.8,121.84,122.53,70350.6677
2012-05-02 10:50:00,122.52,122.99,122.46,122.97,44294.86483552275,122.52,122.99,122.46,122.97,44294.8648
2012-05-02 11:00:00,122.89,123.38,122.89,123.27,53305.82998588644,122.89,123.38,122.89,123.27,53305.83
2012-05-02 11:10:00,123.28,123.6,123.11,123.58,49397.45955922267,123.28,123.6,123.11,123.58,49397.4596
2012-05-02 11:20:00,123.54,123.75,123.5,123.75,28987.08066442297,123.54,123.75,123.5,123.75,28987.0807
2012-05-02 11:30:00,123.74,123.88,123.58,123.73,28009.98805775703,123.74,123.88,123.58,123.73,28009.9881
2012-05-02 11:40:00,123.72,123.89,123.69,123.81,33004.01693627185,123.72,123.89,123.69,123.81,33004.0169
2012-05-02 11:50:00,123.8,123.89,123.66,123.68,52003.03984366518,123.8,123.89,123.66,123.68,52003.0398
2012-05-02 12:00:00,123.69,123.84,123.62,123.65,18781.891217023127,123.69,123.84,123.62,123.65,18781.8912
2012-05-02 12:10:00,123.65,123.89,123.59,123.78,18347.627836282707,123.65,123.89,123.59,123.78,18347.6278
2012-05-02 12:20:00,123.89,124.09,123.82,123.94,37889.47996960156,123.89,124.09,123.82,123.94,37889.48
2012-05-02 12:30:00,123.96,123.97,123.67,123.87,26381.50037998045,123.96,123.97,123.67,123.87,26381.5004
2012-05-02 12:40:00,123.87,123.93,123.68,123.76,13787.862338508306,123.87,123.93,123.68,123.76,13787.8623
2012-05-02 12:50:00,123.78,124.05,123.72,124.05,29204.212354793184,123.78,124.05,123.72,124.05,29204.2124
2012-05-02 13:00:00,124.06,124.16,123.93,124.16,24318.749321463467,124.06,124.16,123.93,124.16,24318.7493
2012-05-02 13:10:00,124.16,124.3,124.14,124.23,33981.1095429378,124.16,124.3,124.14,124.23,33981.1095
2012-05-02 13:20:00,124.23,124.26,124.03,124.05,24753.012702203887,124.23,124.26,124.03,124.05,24753.0127
2012-05-02 13:30:00,124.06,124.28,124.04,124.18,26707.197915535773,124.06,124.28,124.04,124.18,26707.1979
2012-05-02 13:40:00,124.18,124.34,123.99,124.34,30398.43665182933,124.18,124.34,123.99,124.34,30398.4367
2012-05-02 13:50:00,124.34,124.34,124.2,124.2,23341.65671479753,124.34,124.34,124.2,124.2,23341.6567
2012-05-02 14:00:00,124.19,124.35,124.19,124.32,79578.7645206818,124.19,124.35,124.19,124.32,79578.7645
2012-05-02 14:10:00,124.31,124.57,124.19,124.42,72847.6821192053,124.31,124.57,124.19,124.42,72847.6821
2012-05-02 14:20:00,124.39,124.52,124.28,124.47,27467.158831831508,124.39,124.52,124.28,124.47,27467.1588
2012-05-02 14:30:00,124.46,124.55,124.13,124.13,48637.49864292693,124.46,124.55,124.13,124.13,48637.4986
2012-05-02 14:40:00,124.12,124.13,123.76,124.08,34958.202149603734,124.12,124.13,123.76,124.08,34958.2021
2012-05-02 14:50:00,124.06,124.07,123.82,123.82,21713.169037020954,124.06,124.07,123.82,123.82,21713.169
2012-05-02 15:00:00,123.86,124.04,123.71,123.75,22255.99826294648,123.86,124.04,123.71,123.75,22255.9983
2012-05-02 15:10:00,123.74,124.12,123.72,124.04,40820.7577895994,123.74,124.12,123.72,124.04,40820.7578
2012-05-02 15:20:00,124.04,124.12,123.96,124.05,14982.086635544458,124.04,124.12,123.96,124.05,14982.0866
2012-05-02 15:30:00,124.05,124.1,123.82,124.06,25187.276082944307,124.05,124.1,123.82,124.06,25187.2761
2012-05-02 15:40:00,124.06,124.71,124.04,124.54,75887.52578438823,124.06,124.71,124.04,124.54,75887.5258
2012-05-02 15:50:00,124.57,124.61,124.26,124.47,92389.53425252416,124.57,124.61,124.26,124.47,92389.5343
2012-05-03 09:30:00,124.83,125.12,123.8,124.01,50374.55216588861,124.83,125.12,123.8,124.01,50374.5522
2012-05-03 09:40:00,124.07,124.33,123.58,124.19,75887.52578438823,124.07,124.33,123.58,124.19,75887.5258
2012-05-03 09:50:00,124.14,124.21,123.8,123.97,65030.94126587776,124.14,124.21,123.8,123.97,65030.9413
2012-05-03 10:00:00,123.85,124.16,123.46,123.81,34415.37292367821,123.85,124.16,123.46,123.81,34415.3729
2012-05-03 10:10:00,123.81,124.04,123.66,123.92,68722.18000217131,123.81,124.04,123.66,123.92,68722.18
2012-05-03 10:20:00,123.88,123.92,123.52,123.92,34089.675388122894,123.88,123.92,123.52,123.92,34089.6754
2012-05-03 10:30:00,123.88,123.88,123.6,123.6,26381.50037998045,123.88,123.88,123.6,123.6,26381.5004
2012-05-03 10:40:00,123.65,123.81,123.25,123.3,25730.10530886983,123.65,123.81,123.25,123.3,25730.1053
2012-05-03 10:50:00,123.31,123.57,123.21,123.57,18673.325371838026,123.31,123.57,123.21,123.57,18673.3254
2012-05-03 11:00:00,123.51,123.62,123.36,123.43,18999.022907393333,123.51,123.62,123.36,123.43,18999.0229
2012-05-03 11:10:00,123.42,123.52,123.34,123.44,21278.90565628053,123.42,123.52,123.34,123.44,21278.9057
2012-05-03 11:20:00,123.44,123.54,123.3,123.33,28552.817283682554,123.44,123.54,123.3,123.33,28552.8173
2012-05-03 11:30:00,123.39,123.52,123.35,123.42,45271.95744218869,123.39,123.52,123.35,123.42,45271.9574
2012-05-03 11:40:00,123.44,123.54,123.22,123.22,29204.212354793184,123.44,123.54,123.22,123.22,29204.2124
2012-05-03 11:50:00,123.22,123.46,123.22,123.33,18021.930300727392,123.22,123.46,123.22,123.33,18021.9303
2012-05-03 12:00:00,123.33,123.46,123.07,123.2,21061.773965910324,123.33,123.46,123.07,123.2,21061.774
2012-05-03 12:10:00,123.2,123.34,123.08,123.32,13787.862338508306,123.2,123.34,123.08,123.32,13787.8623
2012-05-03 12:20:00,123.32,123.47,123.23,123.41,16067.745087395506,123.32,123.47,123.23,123.41,16067.7451
2012-05-03 12:30:00,123.4,123.48,123.37,123.43,21821.73488220606,123.4,123.48,123.37,123.43,21821.7349
2012-05-03 12:40:00,123.42,123.45,123.36,123.43,14764.95494517425,123.42,123.45,123.36,123.43,14764.9549
2012-05-03 12:50:00,123.44,123.47,123.4,123.42,19541.85213331886,123.44,123.47,123.4,123.42,19541.8521
2012-05-03 13:00:00,123.42,123.46,123.34,123.43,25730.10530886983,123.42,123.46,123.34,123.43,25730.1053
2012-05-03 13:10:00,123.43,123.45,123.32,123.41,22038.86657257627,123.43,123.45,123.32,123.41,22038.8666
2012-05-03 13:20:00,123.43,123.47,123.41,123.43,31484.09510368038,123.43,123.47,123.41,123.43,31484.0951
2012-05-03 13:30:00,123.43,123.43,123.32,123.37,23124.52502442732,123.43,123.43,123.32,123.37,23124.525
2012-05-03 13:40:00,123.33,123.33,123.05,123.17,27250.02714146129,123.33,123.33,123.05,123.17,27250.0271
2012-05-03 13:50:00,123.13,123.39,123.11,123.22,26490.066225165563,123.13,123.39,123.11,123.22,26490.0662
2012-05-03 14:00:00,123.19,123.37,123.19,123.35,30507.00249701444,123.19,123.37,123.19,123.35,30507.0025
2012-05-03 14:10:00,123.34,123.46,123.31,123.4,20627.510585169905,123.34,123.46,123.31,123.4,20627.5106
2012-05-03 14:20:00,123.37,123.45,123.37,123.44,27792.85636738682,123.37,123.45,123.37,123.44,27792.8564
2012-05-03 14:30:00,123.42,123.47,123.36,123.42,29204.212354793184,123.42,123.47,123.36,123.42,29204.2124
2012-05-03 14:40:00,123.37,123.45,123.21,123.27,25187.276082944307,123.37,123.45,123.21,123.27,25187.2761
2012-05-03 14:50:00,123.24,123.5,123.22,123.42,32135.49017479101,123.24,123.5,123.22,123.42,32135.4902
2012-05-03 15:00:00,123.43,123.57,123.37,123.48,42774.94300293128,123.43,123.57,123.37,123.48,42774.943
2012-05-03 15:10:00,123.44,123.86,123.4,123.81,46900.44511996526,123.44,123.86,123.4,123.81,46900.4451
2012-05-03 15:20:00,123.77,124.02,123.76,123.83,40495.06025404408,123.77,124.02,123.76,123.83,40495.0603
2012-05-03 15:30:00,123.82,124.13,123.77,123.85,48094.669417001416,123.82,124.13,123.77,123.85,48094.6694
2012-05-03 15:40:00,123.82,124.01,123.58,123.63,45814.78666811421,123.82,124.01,123.58,123.63,45814.7867
2012-05-03 15:50:00,123.6,123.84,123.53,123.68,68939.31169254152,123.6,123.84,123.53,123.68,68939.3117
2012-05-04 09:30:00,122.51,122.8,121.43,121.53,61556.834219954406,122.51,122.8,121.43,121.53,61556.8342
2012-05-04 09:40:00,121.49,121.57,121.05,121.43,42123.54793182065,121.49,121.57,121.05,121.43,42123.5479
2012-05-04 09:50:00,121.45,121.75,121.19,121.65,43426.33807404191,121.45,121.75,121.19,121.65,43426.3381
2012-05-04 10:00:00,121.65,121.86,121.2,121.2,32026.924329605907,121.65,121.86,121.2,121.2,32026.9243
2012-05-04 10:10:00,121.21,121.35,120.88,120.89,30507.00249701444,121.21,121.35,120.88,120.89,30507.0025
2012-05-04 10:20:00,120.96,121.23,120.94,121.1,21821.73488220606,120.96,121.23,120.94,121.1,21821.7349
2012-05-04 10:30:00,121.06,121.22,120.67,121.2,21061.773965910324,121.06,121.22,120.67,121.2,21061.774
2012-05-04 10:40:00,121.22,121.27,121.08,121.19,43426.33807404191,121.22,121.27,121.08,121.19,43426.3381
2012-05-04 10:50:00,121.2,121.58,121.13,121.58,15307.784171099773,121.2,121.58,121.13,121.58,15307.7842
2012-05-04 11:00:00,121.53,121.57,121.17,121.18,21061.773965910324,121.53,121.57,121.17,121.18,21061.774
2012-05-04 11:10:00,121.17,121.24,120.78,120.94,14982.086635544458,121.17,121.24,120.78,120.94,14982.0866
2012-05-04 11:20:00,120.95,120.95,120.68,120.95,28552.817283682554,120.95,120.95,120.68,120.95,28552.8173
2012-05-04 11:30:00,120.9,120.95,120.38,120.51,21930.300727391164,120.9,120.95,120.38,120.51,21930.3007
2012-05-04 11:40:00,120.54,121.09,120.42,120.98,60254.044077733146,120.54,121.09,120.42,120.98,60254.0441
2012-05-04 11:50:00,120.97,121.12,120.84,120.89,15850.613397025296,120.97,121.12,120.84,120.89,15850.6134
2012-05-04 12:00:00,120.86,121.27,120.86,121.17,13245.033112582782,120.86,121.27,120.86,121.17,13245.0331
2012-05-04 12:10:00,121.17,121.36,121.09,121.14,13136.467267397677,121.17,121.36,121.09,121.14,13136.4673
2012-05-04 12:20:00,121.16,121.16,120.88,120.95,12159.374660731732,121.16,121.16,120.88,120.95,12159.3747
2012-05-04 12:30:00,120.93,120.98,120.59,120.62,9336.662685919013,120.93,120.98,120.59,120.62,9336.6627
2012-05-04 12:40:00,120.58,120.83,120.55,120.78,6839.648246661601,120.58,120.83,120.55,120.78,6839.6482
2012-05-04 12:50:00,120.78,120.97,120.77,120.81,7599.609162957334,120.78,120.97,120.77,120.81,7599.6092
2012-05-04 13:00:00,120.84,120.85,120.69,120.74,15742.04755184019,120.84,120.85,120.69,120.74,15742.0476
2012-05-04 13:10:00,120.68,120.79,120.52,120.65,11073.716208880687,120.68,120.79,120.52,120.65,11073.7162
2012-05-04 13:20:00,120.58,120.63,120.38,120.55,12810.769731842363,120.58,120.63,120.38,120.55,12810.7697
2012-05-04 13:30:00,120.54,120.76,120.53,120.76,20953.20812072522,120.54,120.76,120.53,120.76,20953.2081
2012-05-04 13:40:00,120.77,120.84,120.63,120.68,7925.306698512648,120.77,120.84,120.63,120.68,7925.3067
2012-05-04 13:50:00,120.7,120.86,120.62,120.64,25947.23699924004,120.7,120.86,120.62,120.64,25947.237
2012-05-04 14:00:00,120.63,120.69,120.52,120.69,7056.77993703181,120.63,120.69,120.52,120.69,7056.7799
2012-05-04 14:10:00,120.68,120.68,120.47,120.54,12919.335577027468,120.68,120.68,120.47,120.54,12919.3356
2012-05-04 14:20:00,120.56,120.72,120.55,120.71,14656.389099989145,120.56,120.72,120.55,120.71,14656.3891
2012-05-04 14:30:00,120.68,120.71,120.26,120.28,18999.022907393333,120.68,120.71,120.26,120.28,18999.0229
2012-05-04 14:40:00,120.28,120.63,120.22,120.63,12159.374660731732,120.28,120.63,120.22,120.63,12159.3747
2012-05-04 14:50:00,120.62,120.62,120.35,120.42,22147.43241776137,120.62,120.62,120.35,120.42,22147.4324
2012-05-04 15:00:00,120.42,120.68,120.38,120.67,41472.15286071002,120.42,120.68,120.38,120.67,41472.1529
2012-05-04 15:10:00,120.69,120.78,120.62,120.67,28335.685593312344,120.69,120.78,120.62,120.67,28335.6856
2012-05-04 15:20:00,120.65,120.8,120.65,120.66,33004.01693627185,120.65,120.8,120.65,120.66,33004.0169
2012-05-04 15:30:00,120.66,120.99,120.65,120.93,31592.660948865487,120.66,120.99,120.65,120.93,31592.6609
2012-05-04 15:40:00,120.93,121.21,120.89,121.09,51568.77646292477,120.93,121.21,120.89,121.09,51568.7765
2012-05-04 15:50:00,121.06,121.11,120.63,120.64,82075.77895993921,121.06,121.11,120.63,120.64,82075.779
2012-05-07 09:30:00,120.21,120.66,119.86,120.49,51785.90815329498,120.21,120.66,119.86,120.49,51785.9082
2012-05-07 09:40:00,120.4,120.95,120.33,120.42,42123.54793182065,120.4,120.95,120.33,120.42,42123.5479
2012-05-07 09:50:00,120.41,120.9,120.23,120.85,50700.24970144393,120.41,120.9,120.23,120.85,50700.2497
2012-05-07 10:00:00,120.92,121.65,120.84,121.57,29204.212354793184,120.92,121.65,120.84,121.57,29204.2124
2012-05-07 10:10:00,121.56,121.62,121.43,121.51,33004.01693627185,121.56,121.62,121.43,121.51,33004.0169
2012-05-07 10:20:00,121.58,121.89,121.35,121.47,63945.28281402671,121.58,121.89,121.35,121.47,63945.2828
2012-05-07 10:30:00,121.43,121.57,121.11,121.3,46249.05004885463,121.43,121.57,121.11,121.3,46249.05
2012-05-07 10:40:00,121.3,121.51,121.12,121.17,37129.51905330584,121.3,121.51,121.12,121.17,37129.5191
2012-05-07 10:50:00,121.17,121.61,121.17,121.48,46900.44511996526,121.17,121.61,121.17,121.48,46900.4451
2012-05-07 11:00:00,121.49,121.78,121.47,121.59,18564.75952665292,121.49,121.78,121.47,121.59,18564.7595
2012-05-07 11:10:00,121.52,121.7,121.46,121.52,25404.40777331452,121.52,121.7,121.46,121.52,25404.4078
2012-05-07 11:20:00,121.53,121.63,121.49,121.63,22907.393334057106,121.53,121.63,121.49,121.63,22907.3933
2012-05-07 11:30:00,121.65,121.82,121.55,121.7,8142.438388882858,121.65,121.82,121.55,121.7,8142.4384
2012-05-07 11:40:00,121.71,121.82,121.66,121.79,12376.506351101943,121.71,121.82,121.66,121.79,12376.5064
2012-05-07 11:50:00,121.79,121.81,121.57,121.64,7165.345782216915,121.79,121.81,121.57,121.64,7165.3458
2012-05-07 12:00:00,121.7,121.7,121.49,121.53,21170.33981109543,121.7,121.7,121.49,121.53,21170.3398
2012-05-07 12:10:00,121.49,121.62,121.47,121.62,19541.85213331886,121.49,121.62,121.47,121.62,19541.8521
2012-05-07 12:20:00,121.62,121.76,121.58,121.7,14004.994028878516,121.62,121.76,121.58,121.7,14004.994
2012-05-07 12:30:00,121.68,121.82,121.65,121.7,8793.833459993486,121.68,121.82,121.65,121.7,8793.8335
2012-05-07 12:40:00,121.72,121.77,121.59,121.67,7491.043317772229,121.72,121.77,121.59,121.67,7491.0433
2012-05-07 12:50:00,121.68,121.78,121.6,121.78,5645.423949625448,121.68,121.78,121.6,121.78,5645.4239
2012-05-07 13:00:00,121.71,121.78,121.55,121.71,10965.150363695582,121.71,121.78,121.55,121.71,10965.1504
2012-05-07 13:10:00,121.67,121.83,121.55,121.83,10748.018673325372,121.67,121.83,121.55,121.83,10748.0187
2012-05-07 13:20:00,121.86,122.05,121.82,121.94,23341.65671479753,121.86,122.05,121.82,121.94,23341.6567
2012-05-07 13:30:00,121.93,122.26,121.92,122.09,24861.578547388992,121.93,122.26,121.92,122.09,24861.5785
2012-05-07 13:40:00,122.07,122.31,122.07,122.27,15742.04755184019,122.07,122.31,122.07,122.27,15742.0476
2012-05-07 13:50:00,122.26,122.57,122.26,122.51,21930.300727391164,122.26,122.57,122.26,122.51,21930.3007
2012-05-07 14:00:00,122.52,122.59,122.47,122.57,13570.730648138097,122.52,122.59,122.47,122.57,13570.7306
2012-05-07 14:10:00,122.56,122.58,122.46,122.52,15199.218325914668,122.56,122.58,122.46,122.52,15199.2183
2012-05-07 14:20:00,122.55,122.58,122.39,122.48,18021.930300727392,122.55,122.58,122.39,122.48,18021.9303
2012-05-07 14:30:00,122.48,122.48,122.14,122.14,13027.901422212572,122.48,122.48,122.14,122.14,13027.9014
2012-05-07 14:40:00,122.15,122.23,122.15,122.19,17696.232765172077,122.15,122.23,122.15,122.19,17696.2328
2012-05-07 14:50:00,122.2,122.35,122.17,122.32,17587.666919986972,122.2,122.35,122.17,122.32,17587.6669
2012-05-07 15:00:00,122.31,122.4,122.29,122.38,33655.41200738248,122.31,122.4,122.29,122.38,33655.412
2012-05-07 15:10:00,122.37,122.5,122.36,122.37,23233.09086961242,122.37,122.5,122.36,122.37,23233.0909
2012-05-07 15:20:00,122.4,122.49,122.37,122.44,25295.84192812941,122.4,122.49,122.37,122.44,25295.8419
2012-05-07 15:30:00,122.44,122.59,122.33,122.42,25947.23699924004,122.44,122.59,122.33,122.42,25947.237
2012-05-07 15:40:00,122.4,122.51,122.31,122.43,31375.52925849528,122.4,122.51,122.31,122.43,31375.5293
2012-05-07 15:50:00,122.43,122.52,122.05,122.06,171208.33785691022,122.43,122.52,122.05,122.06,171208.3379
2012-05-08 09:30:00,121.22,121.78,121.19,121.57,91521.00749104332,121.22,121.78,121.19,121.57,91521.0075
2012-05-08 09:40:00,121.49,121.85,121.38,121.64,54608.6201281077,121.49,121.85,121.38,121.64,54608.6201
2012-05-08 09:50:00,121.59,121.72,121.48,121.5,72521.98458364999,121.59,121.72,121.48,121.5,72521.9846
2012-05-08 10:00:00,121.46,121.46,120.99,121.2,24753.012702203887,121.46,121.46,120.99,121.2,24753.0127
2012-05-08 10:10:00,121.19,121.19,120.97,121.07,55260.01519921833,121.19,121.19,120.97,121.07,55260.0152
2012-05-08 10:20:00,121.09,121.15,120.67,120.67,64596.67788513734,121.09,121.15,120.67,120.67,64596.6779
2012-05-08 10:30:00,120.7,120.91,120.61,120.67,33981.1095429378,120.7,120.91,120.61,120.67,33981.1095
2012-05-08 10:40:00,120.7,120.79,120.55,120.63,71327.76028661383,120.7,120.79,120.55,120.63,71327.7603
2012-05-08 10:50:00,120.64,120.84,120.58,120.71,34632.50461404842,120.64,120.84,120.58,120.71,34632.5046
2012-05-08 11:00:00,120.69,120.77,120.55,120.7,29421.344045163394,120.69,120.77,120.55,120.7,29421.344
2012-05-08 11:10:00,120.65,120.71,120.53,120.67,32135.49017479101,120.65,120.71,120.53,120.67,32135.4902
2012-05-08 11:20:00,120.66,121.05,120.63,120.94,20844.642275540114,120.66,121.05,120.63,120.94,20844.6423
2012-05-08 11:30:00,120.92,121.04,120.79,120.96,22473.12995331669,120.92,121.04,120.79,120.96,22473.13
2012-05-08 11:40:00,120.93,120.98,120.77,120.98,23667.35425035284,120.93,120.98,120.77,120.98,23667.3543
2012-05-08 11:50:00,120.92,121.19,120.89,121.16,28444.25143849745,120.92,121.19,120.89,121.16,28444.2514
2012-05-08 12:00:00,121.15,121.35,121.09,121.35,26381.50037998045,121.15,121.35,121.09,121.35,26381.5004
2012-05-08 12:10:00,121.3,121.31,121.15,121.18,11073.716208880687,121.3,121.31,121.15,121.18,11073.7162
2012-05-08 12:20:00,121.19,121.2,121.01,121.08,35283.89968515905,121.19,121.2,121.01,121.08,35283.8997
2012-05-08 12:30:00,121.05,121.13,120.91,121.07,14004.994028878516,121.05,121.13,120.91,121.07,14004.994
2012-05-08 12:40:00,121.1,121.12,120.9,120.99,23775.920095537946,121.1,121.12,120.9,120.99,23775.9201
2012-05-08 12:50:00,120.99,121.06,120.97,120.98,13027.901422212572,120.99,121.06,120.97,120.98,13027.9014
2012-05-08 13:00:00,120.97,121.08,120.9,121.06,13570.730648138097,120.97,121.08,120.9,121.06,13570.7306
2012-05-08 13:10:00,121.06,121.13,120.99,121.04,17261.969384431657,121.06,121.13,120.99,121.04,17261.9694
2012-05-08 13:20:00,121.07,121.11,121.0,121.0,23884.48594072305,121.07,121.11,121.0,121.0,23884.4859
2012-05-08 13:30:00,121.06,121.2,121.01,121.15,20518.944739984803,121.06,121.2,121.01,121.15,20518.9447
2012-05-08 13:40:00,121.18,121.18,121.08,121.14,29855.60742590381,121.18,121.18,121.08,121.14,29855.6074
2012-05-08 13:50:00,121.14,121.18,121.09,121.16,28227.11974812724,121.14,121.18,121.09,121.16,28227.1197
2012-05-08 14:00:00,121.23,121.23,121.07,121.21,21821.73488220606,121.23,121.23,121.07,121.21,21821.7349
2012-05-08 14:10:00,121.21,121.23,121.12,121.15,24970.144392574097,121.21,121.23,121.12,121.15,24970.1444
2012-05-08 14:20:00,121.2,121.35,121.17,121.31,10856.584518510475,121.2,121.35,121.17,121.31,10856.5845
2012-05-08 14:30:00,121.3,121.36,121.13,121.24,21278.90565628053,121.3,121.36,121.13,121.24,21278.9057
2012-05-08 14:40:00,121.24,121.56,121.2,121.55,14764.95494517425,121.24,121.56,121.2,121.55,14764.9549
2012-05-08 14:50:00,121.55,121.94,121.5,121.9,26707.197915535773,121.55,121.94,121.5,121.9,26707.1979
2012-05-08 15:00:00,121.94,121.94,121.7,121.74,24970.144392574097,121.94,121.94,121.7,121.74,24970.1444
2012-05-08 15:10:00,121.75,122.16,121.67,122.16,21496.037346650744,121.75,122.16,121.67,122.16,21496.0373
2012-05-08 15:20:00,122.16,122.46,122.02,122.42,80772.98881771795,122.16,122.46,122.02,122.42,80772.9888
2012-05-08 15:30:00,122.41,122.47,122.06,122.37,44946.25990663337,122.41,122.47,122.06,122.37,44946.2599
2012-05-08 15:40:00,122.37,122.42,122.17,122.26,30072.73911627402,122.37,122.42,122.17,122.26,30072.7391
2012-05-08 15:50:00,122.28,122.56,122.28,122.49,59494.08316143741,122.28,122.56,122.28,122.49,59494.0832
2012-05-09 09:30:00,121.66,121.95,120.71,121.61,54934.317663663016,121.66,121.95,120.71,121.61,54934.3177
2012-05-09 09:40:00,121.7,121.94,121.45,121.45,36152.42644663989,121.7,121.94,121.45,121.45,36152.4264
2012-05-09 09:50:00,121.45,121.91,121.42,121.91,40169.36271848877,121.45,121.91,121.42,121.91,40169.3627
2012-05-09 10:00:00,121.89,122.23,121.68,121.88,42883.508848116384,121.89,122.23,121.68,121.88,42883.5088
2012-05-09 10:10:00,121.75,121.98,121.58,121.59,103897.51384214529,121.75,121.98,121.58,121.59,103897.5138
2012-05-09 10:20:00,121.59,121.69,121.24,121.33,102486.1578547389,121.59,121.69,121.24,121.33,102486.1579
2012-05-09 10:30:00,121.33,121.53,121.2,121.53,47009.010965150366,121.33,121.53,121.2,121.53,47009.011
2012-05-09 10:40:00,121.47,121.74,121.39,121.61,30181.304961459125,121.47,121.74,121.39,121.61,30181.305
2012-05-09 10:50:00,121.59,122.02,121.55,121.77,32569.75355553143,121.59,122.02,121.55,121.77,32569.7536
2012-05-09 11:00:00,121.77,121.84,121.62,121.7,25404.40777331452,121.77,121.84,121.62,121.7,25404.4078
2012-05-09 11:10:00,121.64,122.07,121.63,121.79,45706.22082292911,121.64,122.07,121.63,121.79,45706.2208
2012-05-09 11:20:00,121.8,122.15,121.79,121.94,20736.07643035501,121.8,122.15,121.79,121.94,20736.0764
2012-05-09 11:30:00,121.98,122.28,121.92,122.21,25730.10530886983,121.98,122.28,121.92,122.21,25730.1053
2012-05-09 11:40:00,122.24,122.4,122.13,122.4,27575.724677016613,122.24,122.4,122.13,122.4,27575.7247
2012-05-09 11:50:00,122.43,122.52,122.29,122.31,36695.25567256541,122.43,122.52,122.29,122.31,36695.2557
2012-05-09 12:00:00,122.32,122.34,122.2,122.24,15090.652480729565,122.32,122.34,122.2,122.24,15090.6525
2012-05-09 12:10:00,122.24,122.4,122.22,122.4,17804.798610357182,122.24,122.4,122.22,122.4,17804.7986
2012-05-09 12:20:00,122.34,122.42,122.32,122.4,14439.257409618936,122.34,122.42,122.32,122.4,14439.2574
2012-05-09 12:30:00,122.4,122.43,122.29,122.37,22364.564108131584,122.4,122.43,122.29,122.37,22364.5641
2012-05-09 12:40:00,122.4,122.43,122.2,122.28,27467.158831831508,122.4,122.43,122.2,122.28,27467.1588
2012-05-09 12:50:00,122.32,122.32,122.09,122.09,34741.070459233524,122.32,122.32,122.09,122.09,34741.0705
2012-05-09 13:00:00,122.07,122.32,122.05,122.13,18781.891217023127,122.07,122.32,122.05,122.13,18781.8912
2012-05-09 13:10:00,122.15,122.24,121.94,121.94,28118.55390294213,122.15,122.24,121.94,121.94,28118.5539
2012-05-09 13:20:00,121.98,122.49,121.91,122.26,34958.202149603734,121.98,122.49,121.91,122.26,34958.2021
2012-05-09 13:30:00,122.25,122.46,122.08,122.2,8902.399305178591,122.25,122.46,122.08,122.2,8902.3993
2012-05-09 13:40:00,122.29,122.43,122.18,122.28,8793.833459993486,122.29,122.43,122.18,122.28,8793.8335
2012-05-09 13:50:00,122.34,122.51,122.12,122.12,17261.969384431657,122.34,122.51,122.12,122.12,17261.9694
2012-05-09 14:00:00,122.12,122.17,121.94,122.07,14982.086635544458,122.12,122.17,121.94,122.07,14982.0866
2012-05-09 14:10:00,122.11,122.18,121.94,122.05,11182.282054065792,122.11,122.18,121.94,122.05,11182.2821
2012-05-09 14:20:00,122.03,122.26,122.03,122.2,9119.5309955488,122.03,122.26,122.03,122.2,9119.531
2012-05-09 14:30:00,122.23,122.26,121.99,122.13,28552.817283682554,122.23,122.26,121.99,122.13,28552.8173
2012-05-09 14:40:00,122.16,122.33,122.14,122.25,13136.467267397677,122.16,122.33,122.14,122.25,13136.4673
2012-05-09 14:50:00,122.22,122.33,122.12,122.2,34306.807078493104,122.22,122.33,122.12,122.2,34306.8071
2012-05-09 15:00:00,122.2,122.23,121.95,122.1,21821.73488220606,122.2,122.23,121.95,122.1,21821.7349
2012-05-09 15:10:00,122.1,122.1,121.79,122.04,29421.344045163394,122.1,122.1,121.79,122.04,29421.344
2012-05-09 15:20:00,122.05,122.1,121.94,122.08,62968.19020736076,122.05,122.1,121.94,122.08,62968.1902
2012-05-09 15:30:00,122.08,122.21,121.98,122.13,27575.724677016613,122.08,122.21,121.98,122.13,27575.7247
2012-05-09 15:40:00,122.13,122.45,122.12,122.27,33004.01693627185,122.13,122.45,122.12,122.27,33004.0169
2012-05-09 15:50:00,122.23,122.23,121.97,122.05,194767.126262078,122.23,122.23,121.97,122.05,194767.1263
2012-05-10 09:30:00,122.84,123.53,122.4,123.53,31484.09510368038,122.84,123.53,122.4,123.53,31484.0951
2012-05-10 09:40:00,123.55,123.69,123.31,123.46,23341.65671479753,123.55,123.69,123.31,123.46,23341.6567
2012-05-10 09:50:00,123.45,123.51,123.1,123.11,18564.75952665292,123.45,123.51,123.1,123.11,18564.7595
2012-05-10 10:00:00,123.05,123.36,123.03,123.17,40386.49440885898,123.05,123.36,123.03,123.17,40386.4944
2012-05-10 10:10:00,123.12,123.17,122.86,122.98,37672.34827923135,123.12,123.17,122.86,122.98,37672.3483
2012-05-10 10:20:00,122.97,123.11,122.85,123.09,51460.21061773966,122.97,123.11,122.85,123.09,51460.2106
2012-05-10 10:30:00,123.02,123.08,122.87,123.0,32026.924329605907,123.02,123.08,122.87,123.0,32026.9243
2012-05-10 10:40:00,123.03,123.3,123.01,123.24,29204.212354793184,123.03,123.3,123.01,123.24,29204.2124
2012-05-10 10:50:00,123.2,123.2,122.94,123.1,6731.082401476496,123.2,123.2,122.94,123.1,6731.0824
2012-05-10 11:00:00,123.14,123.14,122.97,123.08,7708.175008142439,123.14,123.14,122.97,123.08,7708.175
2012-05-10 11:10:00,123.09,123.16,123.06,123.13,14330.69156443383,123.09,123.16,123.06,123.13,14330.6916
2012-05-10 11:20:00,123.11,123.35,123.11,123.3,13679.296493323202,123.11,123.35,123.11,123.3,13679.2965
2012-05-10 11:30:00,123.25,123.58,123.19,123.58,15850.613397025296,123.25,123.58,123.19,123.58,15850.6134
2012-05-10 11:40:00,123.55,123.58,123.31,123.36,8142.438388882858,123.55,123.58,123.31,123.36,8142.4384
2012-05-10 11:50:00,123.36,123.43,123.28,123.4,7273.91162740202,123.36,123.43,123.28,123.4,7273.9116
2012-05-10 12:00:00,123.35,123.38,123.19,123.24,9770.92606665943,123.35,123.38,123.19,123.24,9770.9261
2012-05-10 12:10:00,123.25,123.45,123.25,123.28,11725.111279991315,123.25,123.45,123.25,123.28,11725.1113
2012-05-10 12:20:00,123.28,123.42,123.26,123.34,7491.043317772229,123.28,123.42,123.26,123.34,7491.0433
2012-05-10 12:30:00,123.34,123.62,123.3,123.43,26164.368689610248,123.34,123.62,123.3,123.43,26164.3687
2012-05-10 12:40:00,123.42,123.75,123.42,123.6,12702.203886657258,123.42,123.75,123.42,123.6,12702.2039
2012-05-10 12:50:00,123.64,123.86,123.61,123.85,5862.555639995658,123.64,123.86,123.61,123.85,5862.5556
2012-05-10 13:00:00,123.86,123.89,123.69,123.81,8251.004234067963,123.86,123.89,123.69,123.81,8251.0042
2012-05-10 13:10:00,123.79,123.84,123.65,123.81,13570.730648138097,123.79,123.84,123.65,123.81,13570.7306
2012-05-10 13:20:00,123.81,123.89,123.63,123.89,19867.549668874173,123.81,123.89,123.63,123.89,19867.5497
2012-05-10 13:30:00,123.9,124.01,123.74,123.75,8468.135924438173,123.9,124.01,123.74,123.75,8468.1359
2012-05-10 13:40:00,123.73,123.79,123.57,123.63,11725.111279991315,123.73,123.79,123.57,123.63,11725.1113
2012-05-10 13:50:00,123.7,123.7,123.41,123.49,17587.666919986972,123.7,123.7,123.41,123.49,17587.6669
2012-05-10 14:00:00,123.54,123.75,123.54,123.67,10313.755292584952,123.54,123.75,123.54,123.67,10313.7553
2012-05-10 14:10:00,123.68,123.81,123.64,123.76,16176.31093258061,123.68,123.81,123.64,123.76,16176.3109
2012-05-10 14:20:00,123.72,123.73,123.6,123.62,8902.399305178591,123.72,123.73,123.6,123.62,8902.3993
2012-05-10 14:30:00,123.61,123.65,123.44,123.46,25078.7102377592,123.61,123.65,123.44,123.46,25078.7102
2012-05-10 14:40:00,123.46,123.75,123.46,123.69,21604.60319183585,123.46,123.75,123.46,123.69,21604.6032
2012-05-10 14:50:00,123.67,123.98,123.65,123.98,25730.10530886983,123.67,123.98,123.65,123.98,25730.1053
2012-05-10 15:00:00,123.97,124.11,123.72,123.89,31592.660948865487,123.97,124.11,123.72,123.89,31592.6609
2012-05-10 15:10:00,123.88,123.9,123.78,123.81,9662.360221474324,123.88,123.9,123.78,123.81,9662.3602
2012-05-10 15:20:00,123.81,123.82,123.59,123.76,15959.1792422104,123.81,123.82,123.59,123.76,15959.1792
2012-05-10 15:30:00,123.69,123.81,123.59,123.81,31049.831722939965,123.69,123.81,123.59,123.81,31049.8317
2012-05-10 15:40:00,123.82,123.92,123.46,123.54,37020.95320812073,123.82,123.92,123.46,123.54,37020.9532
2012-05-10 15:50:00,123.53,123.75,123.36,123.75,116491.15188361742,123.53,123.75,123.36,123.75,116491.1519
2012-05-11 09:30:00,123.68,124.49,123.64,124.2,43426.33807404191,123.68,124.49,123.64,124.2,43426.3381
2012-05-11 09:40:00,124.22,124.93,124.13,124.81,58734.12224514168,124.22,124.93,124.13,124.81,58734.1222
2012-05-11 09:50:00,124.87,125.55,124.87,125.38,46466.18173922484,124.87,125.55,124.87,125.38,46466.1817
2012-05-11 10:00:00,125.39,125.73,125.01,125.3,49180.32786885246,125.39,125.73,125.01,125.3,49180.3279
2012-05-11 10:10:00,125.37,125.83,125.19,125.72,56671.37118662469,125.37,125.83,125.19,125.72,56671.3712
2012-05-11 10:20:00,125.76,126.37,125.76,126.29,45489.0891325589,125.76,126.37,125.76,126.29,45489.0891
2012-05-11 10:30:00,126.29,126.29,125.85,125.94,33981.1095429378,126.29,126.29,125.85,125.94,33981.1095
2012-05-11 10:40:00,125.98,126.16,125.91,125.96,37563.782434046254,125.98,126.16,125.91,125.96,37563.7824
2012-05-11 10:50:00,125.95,126.19,125.8,126.06,22255.99826294648,125.95,126.19,125.8,126.06,22255.9983
2012-05-11 11:00:00,126.14,126.27,125.96,125.96,29095.64650960808,126.14,126.27,125.96,125.96,29095.6465
2012-05-11 11:10:00,125.96,126.12,125.82,125.96,31266.96341331017,125.96,126.12,125.82,125.96,31266.9634
2012-05-11 11:20:00,125.97,126.35,125.91,126.23,30832.700032569755,125.97,126.35,125.91,126.23,30832.7
2012-05-11 11:30:00,126.25,126.62,126.17,126.49,17261.969384431657,126.25,126.62,126.17,126.49,17261.9694
2012-05-11 11:40:00,126.43,126.43,126.17,126.33,28118.55390294213,126.43,126.43,126.17,126.33,28118.5539
2012-05-11 11:50:00,126.3,126.57,126.19,126.51,14439.257409618936,126.3,126.57,126.19,126.51,14439.2574
2012-05-11 12:00:00,126.46,126.54,126.26,126.45,19107.58875257844,126.46,126.54,126.26,126.45,19107.5888
2012-05-11 12:10:00,126.42,126.51,126.19,126.19,10530.886982955162,126.42,126.51,126.19,126.19,10530.887
2012-05-11 12:20:00,126.19,126.47,126.19,126.35,8902.399305178591,126.19,126.47,126.19,126.35,8902.3993
2012-05-11 12:30:00,126.37,126.58,126.32,126.52,19107.58875257844,126.37,126.58,126.32,126.52,19107.5888
2012-05-11 12:40:00,126.49,126.61,126.49,126.59,14113.55987406362,126.49,126.61,126.49,126.59,14113.5599
2012-05-11 12:50:00,126.61,126.61,126.44,126.52,6405.384865921182,126.61,126.61,126.44,126.52,6405.3849
2012-05-11 13:00:00,126.48,126.49,126.19,126.2,5971.121485180763,126.48,126.49,126.19,126.2,5971.1215
2012-05-11 13:10:00,126.2,126.28,126.1,126.28,23124.52502442732,126.2,126.28,126.1,126.28,23124.525
2012-05-11 13:20:00,126.26,126.41,126.18,126.37,10856.584518510475,126.26,126.41,126.18,126.37,10856.5845
2012-05-11 13:30:00,126.37,126.41,126.29,126.33,18347.627836282707,126.37,126.41,126.29,126.33,18347.6278
2012-05-11 13:40:00,126.37,126.58,126.37,126.51,12159.374660731732,126.37,126.58,126.37,126.51,12159.3747
2012-05-11 13:50:00,126.52,126.65,126.48,126.6,16936.271848876346,126.52,126.65,126.48,126.6,16936.2718
2012-05-11 14:00:00,126.6,126.6,126.18,126.27,20410.37889479969,126.6,126.6,126.18,126.27,20410.3789
2012-05-11 14:10:00,126.26,126.55,126.16,126.55,20627.510585169905,126.26,126.55,126.16,126.55,20627.5106
2012-05-11 14:20:00,126.52,126.57,126.39,126.47,19216.154597763543,126.52,126.57,126.39,126.47,19216.1546
2012-05-11 14:30:00,126.41,126.5,126.19,126.29,14547.82325480404,126.41,126.5,126.19,126.29,14547.8233
2012-05-11 14:40:00,126.35,126.42,126.22,126.26,11073.716208880687,126.35,126.42,126.22,126.26,11073.7162
2012-05-11 14:50:00,126.19,126.26,126.18,126.26,37998.04581478667,126.19,126.26,126.18,126.26,37998.0458
2012-05-11 15:00:00,126.27,126.27,126.15,126.19,45380.52328737379,126.27,126.27,126.15,126.19,45380.5233
2012-05-11 15:10:00,126.21,126.29,126.17,126.29,28661.38312886766,126.21,126.29,126.17,126.29,28661.3831
2012-05-11 15:20:00,126.29,126.35,126.18,126.33,17261.969384431657,126.29,126.35,126.18,126.33,17261.9694
2012-05-11 15:30:00,126.35,126.37,126.2,126.27,24753.012702203887,126.35,126.37,126.2,126.27,24753.0127
2012-05-11 15:40:00,126.3,126.36,126.12,126.31,44403.430680707854,126.3,126.36,126.12,126.31,44403.4307
2012-05-11 15:50:00,126.29,126.3,125.75,125.95,135490.17479101077,126.29,126.3,125.75,125.95,135490.1748
2012-05-14 09:30:00,125.15,125.74,124.85,125.64,40820.7577895994,125.15,125.74,124.85,125.64,40820.7578
2012-05-14 09:40:00,125.7,126.02,125.54,125.68,42774.94300293128,125.7,126.02,125.54,125.68,42774.943
2012-05-14 09:50:00,125.62,125.74,125.24,125.74,42014.98208663554,125.62,125.74,125.24,125.74,42014.9821
2012-05-14 10:00:00,125.71,125.83,125.13,125.21,39192.27011182282,125.71,125.83,125.13,125.21,39192.2701
2012-05-14 10:10:00,125.12,125.66,125.1,125.42,61448.2683747693,125.12,125.66,125.1,125.42,61448.2684
2012-05-14 10:20:00,125.42,125.42,125.18,125.27,34198.241233308,125.42,125.42,125.18,125.27,34198.2412
2012-05-14 10:30:00,125.26,125.63,125.21,125.63,31701.22679405059,125.26,125.63,125.21,125.63,31701.2268
2012-05-14 10:40:00,125.59,126.02,125.56,125.93,18564.75952665292,125.59,126.02,125.56,125.93,18564.7595
2012-05-14 10:50:00,125.94,126.48,125.94,126.37,21821.73488220606,125.94,126.48,125.94,126.37,21821.7349
2012-05-14 11:00:00,126.34,126.35,126.12,126.14,18239.0619910976,126.34,126.35,126.12,126.14,18239.062
2012-05-14 11:10:00,126.19,126.24,125.73,125.91,23884.48594072305,126.19,126.24,125.73,125.91,23884.4859
2012-05-14 11:20:00,125.91,126.75,125.88,126.52,26707.197915535773,125.91,126.75,125.88,126.52,26707.1979
2012-05-14 11:30:00,126.52,126.66,126.41,126.5,25078.7102377592,126.52,126.66,126.41,126.5,25078.7102
2012-05-14 11:40:00,126.48,126.59,126.37,126.38,14113.55987406362,126.48,126.59,126.37,126.38,14113.5599
2012-05-14 11:50:00,126.38,126.47,126.25,126.32,17913.364455542287,126.38,126.47,126.25,126.32,17913.3645
2012-05-14 12:00:00,126.34,126.45,126.25,126.36,8685.267614808381,126.34,126.45,126.25,126.36,8685.2676
2012-05-14 12:10:00,126.36,126.64,126.35,126.54,11073.716208880687,126.36,126.64,126.35,126.54,11073.7162
2012-05-14 12:20:00,126.49,126.81,126.49,126.66,11507.979589621104,126.49,126.81,126.49,126.66,11507.9796
2012-05-14 12:30:00,126.68,126.81,126.57,126.57,11833.67712517642,126.68,126.81,126.57,126.57,11833.6771
2012-05-14 12:40:00,126.56,126.69,126.49,126.56,9879.491911844534,126.56,126.69,126.49,126.56,9879.4919
2012-05-14 12:50:00,126.55,126.82,126.45,126.49,10856.584518510475,126.55,126.82,126.45,126.49,10856.5845
2012-05-14 13:00:00,126.45,126.77,126.39,126.6,18673.325371838026,126.45,126.77,126.39,126.6,18673.3254
2012-05-14 13:10:00,126.6,126.61,126.26,126.26,8685.267614808381,126.6,126.61,126.26,126.26,8685.2676
2012-05-14 13:20:00,126.35,126.39,126.11,126.17,10313.755292584952,126.35,126.39,126.11,126.17,10313.7553
2012-05-14 13:30:00,126.12,126.39,126.05,126.29,21170.33981109543,126.12,126.39,126.05,126.29,21170.3398
2012-05-14 13:40:00,126.33,126.41,126.12,126.12,13679.296493323202,126.33,126.41,126.12,126.12,13679.2965
2012-05-14 13:50:00,126.11,126.41,126.11,126.37,18021.930300727392,126.11,126.41,126.11,126.37,18021.9303
2012-05-14 14:00:00,126.41,126.51,126.34,126.42,17587.666919986972,126.41,126.51,126.34,126.42,17587.6669
2012-05-14 14:10:00,126.4,126.4,126.07,126.07,10965.150363695582,126.4,126.4,126.07,126.07,10965.1504
2012-05-14 14:20:00,126.11,126.34,126.11,126.26,10965.150363695582,126.11,126.34,126.11,126.26,10965.1504
2012-05-14 14:30:00,126.27,126.3,126.14,126.17,26815.76376072088,126.27,126.3,126.14,126.17,26815.7638
2012-05-14 14:40:00,126.16,126.31,126.14,126.19,15742.04755184019,126.16,126.31,126.14,126.19,15742.0476
2012-05-14 14:50:00,126.19,126.31,125.93,126.02,21496.037346650744,126.19,126.31,125.93,126.02,21496.0373
2012-05-14 15:00:00,126.07,126.18,125.89,126.17,21821.73488220606,126.07,126.18,125.89,126.17,21821.7349
2012-05-14 15:10:00,126.18,126.24,126.02,126.18,37020.95320812073,126.18,126.24,126.02,126.18,37020.9532
2012-05-14 15:20:00,126.11,126.14,125.92,126.08,24101.61763109326,126.11,126.14,125.92,126.08,24101.6176
2012-05-14 15:30:00,126.08,126.34,126.06,126.32,25295.84192812941,126.08,126.34,126.06,126.32,25295.8419
2012-05-14 15:40:00,126.31,126.36,126.1,126.23,27141.4612962762,126.31,126.36,126.1,126.23,27141.4613
2012-05-14 15:50:00,126.23,126.3,126.03,126.07,57322.76625773532,126.23,126.3,126.03,126.07,57322.7663
2012-05-15 09:30:00,125.55,126.11,125.2,125.95,118336.7712517642,125.55,126.11,125.2,125.95,118336.7713
2012-05-15 09:40:00,125.91,126.45,125.91,126.11,102160.4603191836,125.91,126.45,125.91,126.11,102160.4603
2012-05-15 09:50:00,126.11,126.23,125.83,126.0,47117.57681033547,126.11,126.23,125.83,126.0,47117.5768
2012-05-15 10:00:00,126.05,126.19,125.91,126.16,43209.2063836717,126.05,126.19,125.91,126.16,43209.2064
2012-05-15 10:10:00,126.25,126.36,125.95,126.09,42232.11377700576,126.25,126.36,125.95,126.09,42232.1138
2012-05-15 10:20:00,126.14,126.53,126.06,126.29,42449.24546737597,126.14,126.53,126.06,126.29,42449.2455
2012-05-15 10:30:00,126.27,126.28,126.04,126.23,19650.417978503963,126.27,126.28,126.04,126.23,19650.418
2012-05-15 10:40:00,126.25,126.51,126.25,126.51,34741.070459233524,126.25,126.51,126.25,126.51,34741.0705
2012-05-15 10:50:00,126.49,126.65,126.44,126.54,22907.393334057106,126.49,126.65,126.44,126.54,22907.3933
2012-05-15 11:00:00,126.54,126.6,126.13,126.31,27467.158831831508,126.54,126.6,126.13,126.31,27467.1588
2012-05-15 11:10:00,126.27,126.29,126.02,126.16,22690.261643686896,126.27,126.29,126.02,126.16,22690.2616
2012-05-15 11:20:00,126.18,126.46,126.14,126.17,16502.008468135926,126.18,126.46,126.14,126.17,16502.0085
2012-05-15 11:30:00,126.31,126.43,126.25,126.37,27901.422212571924,126.31,126.43,126.25,126.37,27901.4222
2012-05-15 11:40:00,126.39,126.58,126.33,126.47,36478.1239821952,126.39,126.58,126.33,126.47,36478.124
2012-05-15 11:50:00,126.49,126.49,126.34,126.4,11616.54543480621,126.49,126.49,126.34,126.4,11616.5454
2012-05-15 12:00:00,126.47,126.55,126.38,126.54,21821.73488220606,126.47,126.55,126.38,126.54,21821.7349
2012-05-15 12:10:00,126.54,126.62,126.42,126.51,28335.685593312344,126.54,126.62,126.42,126.51,28335.6856
2012-05-15 12:20:00,126.51,126.51,126.37,126.45,19758.98382368907,126.51,126.51,126.37,126.45,19758.9838
2012-05-15 12:30:00,126.49,126.53,126.32,126.47,15524.915861469985,126.49,126.53,126.32,126.47,15524.9159
2012-05-15 12:40:00,126.47,126.49,126.37,126.41,25512.97361849962,126.47,126.49,126.37,126.41,25512.9736
2012-05-15 12:50:00,126.37,126.37,126.22,126.25,14547.82325480404,126.37,126.37,126.22,126.25,14547.8233
2012-05-15 13:00:00,126.29,126.42,126.28,126.34,20518.944739984803,126.29,126.42,126.28,126.34,20518.9447
2012-05-15 13:10:00,126.33,126.4,126.26,126.4,7491.043317772229,126.33,126.4,126.26,126.4,7491.0433
2012-05-15 13:20:00,126.4,126.49,126.32,126.37,16610.57431332103,126.4,126.49,126.32,126.37,16610.5743
2012-05-15 13:30:00,126.36,126.37,126.12,126.16,16393.44262295082,126.36,126.37,126.12,126.16,16393.4426
2012-05-15 13:40:00,126.18,126.18,125.93,126.09,12159.374660731732,126.18,126.18,125.93,126.09,12159.3747
2012-05-15 13:50:00,126.11,126.19,125.9,126.07,17044.837694061447,126.11,126.19,125.9,126.07,17044.8377
2012-05-15 14:00:00,126.04,126.23,126.04,126.23,19867.549668874173,126.04,126.23,126.04,126.23,19867.5497
2012-05-15 14:10:00,126.21,126.34,126.14,126.27,11942.242970361523,126.21,126.34,126.14,126.27,11942.243
2012-05-15 14:20:00,126.26,126.26,126.15,126.23,25730.10530886983,126.26,126.26,126.15,126.23,25730.1053
2012-05-15 14:30:00,126.23,126.23,126.08,126.08,14004.994028878516,126.23,126.23,126.08,126.08,14004.994
2012-05-15 14:40:00,126.09,126.22,126.08,126.16,15307.784171099773,126.09,126.22,126.08,126.16,15307.7842
2012-05-15 14:50:00,126.18,126.2,126.14,126.19,37889.47996960156,126.18,126.2,126.14,126.19,37889.48
2012-05-15 15:00:00,126.19,126.19,125.9,125.95,30615.568342199545,126.19,126.19,125.9,125.95,30615.5683
2012-05-15 15:10:00,125.97,126.0,125.32,125.79,83595.70079253067,125.97,126.0,125.32,125.79,83595.7008
2012-05-15 15:20:00,125.77,125.85,125.58,125.76,28118.55390294213,125.77,125.85,125.58,125.76,28118.5539
2012-05-15 15:30:00,125.76,126.12,125.76,126.02,23993.05178590816,125.76,126.12,125.76,126.02,23993.0518
2012-05-15 15:40:00,125.99,126.24,125.98,126.11,30181.304961459125,125.99,126.24,125.98,126.11,30181.305
2012-05-15 15:50:00,126.14,126.49,125.98,126.23,93258.061014005,126.14,126.49,125.98,126.23,93258.061
2012-05-16 09:30:00,126.9,127.06,125.87,126.83,50048.8546303333,126.9,127.06,125.87,126.83,50048.8546
2012-05-16 09:40:00,126.8,127.31,126.64,126.93,48637.49864292693,126.8,127.31,126.64,126.93,48637.4986
2012-05-16 09:50:00,126.94,127.57,126.89,127.19,28118.55390294213,126.94,127.57,126.89,127.19,28118.5539
2012-05-16 10:00:00,127.18,127.3,126.84,127.01,67853.65324069049,127.18,127.3,126.84,127.01,67853.6532
2012-05-16 10:10:00,127.02,127.11,126.77,126.96,53197.264140701336,127.02,127.11,126.77,126.96,53197.2641
2012-05-16 10:20:00,127.1,127.2,126.74,126.96,33329.71447182717,127.1,127.2,126.74,126.96,33329.7145
2012-05-16 10:30:00,126.97,127.02,126.66,126.66,34523.938768863314,126.97,127.02,126.66,126.66,34523.9388
2012-05-16 10:40:00,126.64,126.78,126.61,126.67,47009.010965150366,126.64,126.78,126.61,126.67,47009.011
2012-05-16 10:50:00,126.7,126.79,126.63,126.71,18130.496145912497,126.7,126.79,126.63,126.71,18130.4961
2012-05-16 11:00:00,126.72,126.72,126.3,126.37,34958.202149603734,126.72,126.72,126.3,126.37,34958.2021
2012-05-16 11:10:00,126.36,126.52,126.27,126.34,38758.0067310824,126.36,126.52,126.27,126.34,38758.0067
2012-05-16 11:20:00,126.28,126.37,126.09,126.19,24210.18347627836,126.28,126.37,126.09,126.19,24210.1835
2012-05-16 11:30:00,126.19,126.34,126.14,126.17,29855.60742590381,126.19,126.34,126.14,126.17,29855.6074
2012-05-16 11:40:00,126.16,126.16,125.89,125.94,20844.642275540114,126.16,126.16,125.89,125.94,20844.6423
2012-05-16 11:50:00,125.95,126.13,125.93,126.06,18564.75952665292,125.95,126.13,125.93,126.06,18564.7595
2012-05-16 12:00:00,126.06,126.1,125.8,125.87,21604.60319183585,126.06,126.1,125.8,125.87,21604.6032
2012-05-16 12:10:00,125.92,125.94,125.86,125.88,19867.549668874173,125.92,125.94,125.86,125.88,19867.5497
2012-05-16 12:20:00,125.91,125.91,125.68,125.73,23667.35425035284,125.91,125.91,125.68,125.73,23667.3543
2012-05-16 12:30:00,125.76,125.97,125.73,125.79,25730.10530886983,125.76,125.97,125.73,125.79,25730.1053
2012-05-16 12:40:00,125.8,125.91,125.64,125.68,32244.05601997612,125.8,125.91,125.64,125.68,32244.056
2012-05-16 12:50:00,125.64,125.88,125.64,125.88,20301.8130496146,125.64,125.88,125.64,125.88,20301.813
2012-05-16 13:00:00,125.86,126.19,125.78,126.19,23341.65671479753,125.86,126.19,125.78,126.19,23341.6567
2012-05-16 13:10:00,126.18,126.33,126.15,126.33,24210.18347627836,126.18,126.33,126.15,126.33,24210.1835
2012-05-16 13:20:00,126.34,126.46,126.32,126.35,13787.862338508306,126.34,126.46,126.32,126.35,13787.8623
2012-05-16 13:30:00,126.32,126.36,125.73,125.75,22473.12995331669,126.32,126.36,125.73,125.75,22473.13
2012-05-16 13:40:00,125.75,125.76,125.56,125.56,27792.85636738682,125.75,125.76,125.56,125.56,27792.8564
2012-05-16 13:50:00,125.6,125.67,125.44,125.45,46140.484203669526,125.6,125.67,125.44,125.45,46140.4842
2012-05-16 14:00:00,125.55,125.82,125.5,125.74,47768.9718814461,125.55,125.82,125.5,125.74,47768.9719
2012-05-16 14:10:00,125.72,126.18,125.69,126.15,38106.61165997177,125.72,126.18,125.69,126.15,38106.6117
2012-05-16 14:20:00,126.15,126.24,126.04,126.12,25621.539463684727,126.15,126.24,126.04,126.12,25621.5395
2012-05-16 14:30:00,126.14,126.21,125.9,126.04,11616.54543480621,126.14,126.21,125.9,126.04,11616.5454
2012-05-16 14:40:00,126.04,126.34,126.04,126.24,27141.4612962762,126.04,126.34,126.04,126.24,27141.4613
2012-05-16 14:50:00,126.24,126.38,126.1,126.19,23775.920095537946,126.24,126.38,126.1,126.19,23775.9201
2012-05-16 15:00:00,126.18,126.31,126.09,126.18,25947.23699924004,126.18,126.31,126.09,126.18,25947.237
2012-05-16 15:10:00,126.19,126.32,126.11,126.29,26815.76376072088,126.19,126.32,126.11,126.29,26815.7638
2012-05-16 15:20:00,126.28,126.41,126.17,126.33,19433.28628813376,126.28,126.41,126.17,126.33,19433.2863
2012-05-16 15:30:00,126.27,126.66,126.22,126.51,44946.25990663337,126.27,126.66,126.22,126.51,44946.2599
2012-05-16 15:40:00,126.5,126.56,126.33,126.33,42014.98208663554,126.5,126.56,126.33,126.33,42014.9821
2012-05-16 15:50:00,126.33,126.33,126.0,126.01,147540.9836065574,126.33,126.33,126.0,126.01,147540.9836
2012-05-17 09:30:00,126.13,126.64,125.47,126.48,47768.9718814461,126.13,126.64,125.47,126.48,47768.9719
2012-05-17 09:40:00,126.54,126.84,126.31,126.6,70024.97014439257,126.54,126.84,126.31,126.6,70024.9701
2012-05-17 09:50:00,126.57,126.63,126.26,126.47,44837.69406144827,126.57,126.63,126.26,126.47,44837.6941
2012-05-17 10:00:00,126.39,126.39,125.67,126.02,33329.71447182717,126.39,126.39,125.67,126.02,33329.7145
2012-05-17 10:10:00,126.03,126.14,125.89,125.97,18456.19368146781,126.03,126.14,125.89,125.97,18456.1937
2012-05-17 10:20:00,125.95,126.06,125.75,125.84,38323.74335034198,125.95,126.06,125.75,125.84,38323.7434
2012-05-17 10:30:00,125.87,125.89,125.36,125.4,36369.5581370101,125.87,125.89,125.36,125.4,36369.5581
2012-05-17 10:40:00,125.4,125.49,124.84,124.86,24644.446857018786,125.4,125.49,124.84,124.86,24644.4469
2012-05-17 10:50:00,124.86,125.37,124.86,125.08,9336.662685919013,124.86,125.37,124.86,125.08,9336.6627
2012-05-17 11:00:00,125.08,125.13,124.86,124.99,17696.232765172077,125.08,125.13,124.86,124.99,17696.2328
2012-05-17 11:10:00,124.9,124.99,124.58,124.6,27792.85636738682,124.9,124.99,124.58,124.6,27792.8564
2012-05-17 11:20:00,124.52,124.81,124.37,124.4,37563.782434046254,124.52,124.81,124.37,124.4,37563.7824
2012-05-17 11:30:00,124.4,124.58,124.07,124.07,32461.187710346327,124.4,124.58,124.07,124.07,32461.1877
2012-05-17 11:40:00,124.11,124.16,124.07,124.09,30507.00249701444,124.11,124.16,124.07,124.09,30507.0025
2012-05-17 11:50:00,124.1,124.24,123.91,124.2,62751.05851699055,124.1,124.24,123.91,124.2,62751.0585
2012-05-17 12:00:00,124.18,124.19,123.8,123.8,50157.4204755184,124.18,124.19,123.8,123.8,50157.4205
2012-05-17 12:10:00,123.78,123.99,123.69,123.99,52545.86906959071,123.78,123.99,123.69,123.99,52545.8691
2012-05-17 12:20:00,123.99,124.26,123.99,124.05,38975.13842145261,123.99,124.26,123.99,124.05,38975.1384
2012-05-17 12:30:00,124.06,124.28,123.99,124.14,25295.84192812941,124.06,124.28,123.99,124.14,25295.8419
2012-05-17 12:40:00,124.16,124.75,124.16,124.65,13136.467267397677,124.16,124.75,124.16,124.65,13136.4673
2012-05-17 12:50:00,124.62,124.68,124.52,124.54,21496.037346650744,124.62,124.68,124.52,124.54,21496.0373
2012-05-17 13:00:00,124.55,124.6,124.44,124.51,31049.831722939965,124.55,124.6,124.44,124.51,31049.8317
2012-05-17 13:10:00,124.48,124.54,124.35,124.38,45380.52328737379,124.48,124.54,124.35,124.38,45380.5233
2012-05-17 13:20:00,124.39,124.51,124.12,124.12,23450.22255998263,124.39,124.51,124.12,124.12,23450.2226
2012-05-17 13:30:00,124.15,124.32,124.07,124.26,19758.98382368907,124.15,124.32,124.07,124.26,19758.9838
2012-05-17 13:40:00,124.26,124.32,124.05,124.05,16067.745087395506,124.26,124.32,124.05,124.05,16067.7451
2012-05-17 13:50:00,124.08,124.24,124.04,124.22,17153.403539246552,124.08,124.24,124.04,124.22,17153.4035
2012-05-17 14:00:00,124.18,124.27,124.17,124.23,7816.740853327544,124.18,124.27,124.17,124.23,7816.7409
2012-05-17 14:10:00,124.25,124.27,124.16,124.17,6948.214091846705,124.25,124.27,124.16,124.17,6948.2141
2012-05-17 14:20:00,124.17,124.3,124.0,124.03,29747.041580718706,124.17,124.3,124.0,124.03,29747.0416
2012-05-17 14:30:00,124.04,124.19,123.79,123.81,26707.197915535773,124.04,124.19,123.79,123.81,26707.1979
2012-05-17 14:40:00,123.8,123.89,123.6,123.64,23775.920095537946,123.8,123.89,123.6,123.64,23775.9201
2012-05-17 14:50:00,123.64,123.74,123.47,123.67,26924.329605905983,123.64,123.74,123.47,123.67,26924.3296
2012-05-17 15:00:00,123.67,123.77,123.36,123.45,44729.12821626317,123.67,123.77,123.36,123.45,44729.1282
2012-05-17 15:10:00,123.4,123.58,123.36,123.43,60036.912387362936,123.4,123.58,123.36,123.43,60036.9124
2012-05-17 15:20:00,123.41,123.51,123.24,123.38,56562.80534143958,123.41,123.51,123.24,123.38,56562.8053
2012-05-17 15:30:00,123.38,123.38,122.87,122.96,72630.5504288351,123.38,123.38,122.87,122.96,72630.5504
2012-05-17 15:40:00,122.96,122.97,122.58,122.65,92172.40256215396,122.96,122.97,122.58,122.65,92172.4026
2012-05-17 15:50:00,122.64,122.72,122.39,122.44,187167.51709912065,122.64,122.72,122.39,122.44,187167.5171
2012-05-18 09:30:00,122.56,122.8,121.07,121.34,314840.95103680383,122.56,122.8,121.07,121.34,314840.951
2012-05-18 09:40:00,121.36,121.36,120.17,120.75,89132.55889697102,121.36,121.36,120.17,120.75,89132.5589
2012-05-18 09:50:00,120.73,121.28,120.68,121.06,47877.537726631206,120.73,121.28,120.68,121.06,47877.5377
2012-05-18 10:00:00,121.09,121.65,120.88,121.6,41146.45532515471,121.09,121.65,120.88,121.6,41146.4553
2012-05-18 10:10:00,121.59,121.6,121.22,121.27,33546.84616219738,121.59,121.6,121.22,121.27,33546.8462
2012-05-18 10:20:00,121.31,121.48,121.11,121.2,51134.51308218435,121.31,121.48,121.11,121.2,51134.5131
2012-05-18 10:30:00,121.2,121.66,121.1,121.56,52437.3032244056,121.2,121.66,121.1,121.56,52437.3032
2012-05-18 10:40:00,121.59,121.65,121.37,121.43,52980.132450331126,121.59,121.65,121.37,121.43,52980.1325
2012-05-18 10:50:00,121.52,121.63,121.44,121.53,33221.14862664206,121.52,121.63,121.44,121.53,33221.1486
2012-05-18 11:00:00,121.56,121.87,121.49,121.66,31266.96341331017,121.56,121.87,121.49,121.66,31266.9634
2012-05-18 11:10:00,121.66,122.07,121.66,121.92,22581.69579850179,121.66,122.07,121.66,121.92,22581.6958
2012-05-18 11:20:00,121.9,122.04,121.55,121.82,42340.67962219086,121.9,122.04,121.55,121.82,42340.6796
2012-05-18 11:30:00,121.82,122.09,120.83,121.04,57974.16132884595,121.82,122.09,120.83,121.04,57974.1613
2012-05-18 11:40:00,121.04,121.58,120.95,121.35,55802.84442514385,121.04,121.58,120.95,121.35,55802.8444
2012-05-18 11:50:00,121.3,121.65,120.93,121.59,64922.37542069265,121.3,121.65,120.93,121.59,64922.3754
2012-05-18 12:00:00,121.61,122.14,121.61,122.14,32678.319400716537,121.61,122.14,121.61,122.14,32678.3194
2012-05-18 12:10:00,122.11,122.5,122.06,122.35,24101.61763109326,122.11,122.5,122.06,122.35,24101.6176
2012-05-18 12:20:00,122.43,122.72,122.32,122.71,15633.481706655088,122.43,122.72,122.32,122.71,15633.4817
2012-05-18 12:30:00,122.73,122.81,122.42,122.62,23993.05178590816,122.73,122.81,122.42,122.62,23993.0518
2012-05-18 12:40:00,122.62,122.81,122.27,122.27,9336.662685919013,122.62,122.81,122.27,122.27,9336.6627
2012-05-18 12:50:00,122.25,122.29,121.96,121.97,18999.022907393333,122.25,122.29,121.96,121.97,18999.0229
2012-05-18 13:00:00,121.95,121.95,121.65,121.94,24427.31516664857,121.95,121.95,121.65,121.94,24427.3152
2012-05-18 13:10:00,121.94,122.21,121.87,122.15,15633.481706655088,121.94,122.21,121.87,122.15,15633.4817
2012-05-18 13:20:00,122.1,122.46,122.1,122.46,25512.97361849962,122.1,122.46,122.1,122.46,25512.9736
2012-05-18 13:30:00,122.48,122.58,122.29,122.38,17261.969384431657,122.48,122.58,122.29,122.38,17261.9694
2012-05-18 13:40:00,122.29,122.36,121.97,122.06,11942.242970361523,122.29,122.36,121.97,122.06,11942.243
2012-05-18 13:50:00,122.13,122.16,121.87,121.87,14004.994028878516,122.13,122.16,121.87,121.87,14004.994
2012-05-18 14:00:00,121.91,122.05,121.82,121.87,49614.59124959288,121.91,122.05,121.82,121.87,49614.5912
2012-05-18 14:10:00,121.86,122.08,121.61,121.68,18890.45706220823,121.86,122.08,121.61,121.68,18890.4571
2012-05-18 14:20:00,121.66,121.76,121.48,121.6,27684.29052220172,121.66,121.76,121.48,121.6,27684.2905
2012-05-18 14:30:00,121.6,121.6,121.11,121.35,41363.587015524914,121.6,121.6,121.11,121.35,41363.587
2012-05-18 14:40:00,121.35,121.7,121.12,121.59,37998.04581478667,121.35,121.7,121.12,121.59,37998.0458
2012-05-18 14:50:00,121.59,121.71,121.31,121.35,23884.48594072305,121.59,121.71,121.31,121.35,23884.4859
2012-05-18 15:00:00,121.35,121.82,121.28,121.61,58734.12224514168,121.35,121.82,121.28,121.61,58734.1222
2012-05-18 15:10:00,121.62,121.84,121.46,121.69,33546.84616219738,121.62,121.84,121.46,121.69,33546.8462
2012-05-18 15:20:00,121.67,121.68,121.28,121.28,27467.158831831508,121.67,121.68,121.28,121.28,27467.1588
2012-05-18 15:30:00,121.32,121.43,121.12,121.26,59168.385625882096,121.32,121.43,121.12,121.26,59168.3856
2012-05-18 15:40:00,121.24,121.28,121.06,121.08,88264.03213549018,121.24,121.28,121.06,121.08,88264.0321
2012-05-18 15:50:00,121.08,121.21,120.94,121.18,135055.91141027035,121.08,121.21,120.94,121.18,135055.9114
2012-05-21 09:30:00,121.76,122.25,121.54,121.82,64162.41450439692,121.76,122.25,121.54,121.82,64162.4145
2012-05-21 09:40:00,121.81,121.89,121.59,121.76,27250.02714146129,121.81,121.89,121.59,121.76,27250.0271
2012-05-21 09:50:00,121.69,121.83,121.55,121.59,92280.96840733904,121.69,121.83,121.55,121.59,92280.9684
2012-05-21 10:00:00,121.67,121.91,121.57,121.73,68505.0483118011,121.67,121.91,121.57,121.73,68505.0483
2012-05-21 10:10:00,121.7,121.94,121.65,121.67,39083.70426663772,121.7,121.94,121.65,121.67,39083.7043
2012-05-21 10:20:00,121.63,121.77,121.37,121.44,29747.041580718706,121.63,121.77,121.37,121.44,29747.0416
2012-05-21 10:30:00,121.42,121.67,121.42,121.66,30398.43665182933,121.42,121.67,121.42,121.66,30398.4367
2012-05-21 10:40:00,121.57,122.03,121.56,121.78,47660.406036261,121.57,122.03,121.56,121.78,47660.406
2012-05-21 10:50:00,121.73,121.97,121.67,121.74,51351.64477255456,121.73,121.97,121.67,121.74,51351.6448
2012-05-21 11:00:00,121.79,121.88,121.3,121.35,28987.08066442297,121.79,121.88,121.3,121.35,28987.0807
2012-05-21 11:10:00,121.31,121.48,121.14,121.24,35609.597220714364,121.31,121.48,121.14,121.24,35609.5972
2012-05-21 11:20:00,121.24,121.41,120.95,121.34,76756.05254586907,121.24,121.41,120.95,121.34,76756.0525
2012-05-21 11:30:00,121.37,121.47,121.17,121.22,52220.17153403539,121.37,121.47,121.17,121.22,52220.1715
2012-05-21 11:40:00,121.22,121.44,121.15,121.3,17696.232765172077,121.22,121.44,121.15,121.3,17696.2328
2012-05-21 11:50:00,121.32,121.44,121.3,121.39,14547.82325480404,121.32,121.44,121.3,121.39,14547.8233
2012-05-21 12:00:00,121.41,121.41,121.2,121.24,24427.31516664857,121.41,121.41,121.2,121.24,24427.3152
2012-05-21 12:10:00,121.23,121.68,121.23,121.61,24753.012702203887,121.23,121.68,121.23,121.61,24753.0127
2012-05-21 12:20:00,121.63,121.85,121.59,121.77,70133.53598957768,121.63,121.85,121.59,121.77,70133.536
2012-05-21 12:30:00,121.77,121.82,121.56,121.68,32352.62186516122,121.77,121.82,121.56,121.68,32352.6219
2012-05-21 12:40:00,121.68,121.72,121.43,121.53,22798.827488872,121.68,121.72,121.43,121.53,22798.8275
2012-05-21 12:50:00,121.58,121.7,121.48,121.67,12919.335577027468,121.58,121.7,121.48,121.67,12919.3356
2012-05-21 13:00:00,121.67,121.72,121.59,121.69,19433.28628813376,121.67,121.72,121.59,121.69,19433.2863
2012-05-21 13:10:00,121.67,121.71,121.59,121.65,14764.95494517425,121.67,121.71,121.59,121.65,14764.9549
2012-05-21 13:20:00,121.72,121.78,121.68,121.76,13462.164802952992,121.72,121.78,121.68,121.76,13462.1648
2012-05-21 13:30:00,121.77,121.87,121.74,121.79,14439.257409618936,121.77,121.87,121.74,121.79,14439.2574
2012-05-21 13:40:00,121.82,122.08,121.82,122.08,9228.096840733906,121.82,122.08,121.82,122.08,9228.0968
2012-05-21 13:50:00,122.12,122.14,121.87,122.12,21278.90565628053,122.12,122.14,121.87,122.12,21278.9057
2012-05-21 14:00:00,122.12,122.19,121.85,122.18,15199.218325914668,122.12,122.19,121.85,122.18,15199.2183
2012-05-21 14:10:00,122.19,122.22,122.05,122.17,19758.98382368907,122.19,122.22,122.05,122.17,19758.9838
2012-05-21 14:20:00,122.19,122.27,122.08,122.15,16393.44262295082,122.19,122.27,122.08,122.15,16393.4426
2012-05-21 14:30:00,122.13,122.26,122.11,122.2,10639.452828140267,122.13,122.26,122.11,122.2,10639.4528
2012-05-21 14:40:00,122.2,122.22,122.08,122.11,14439.257409618936,122.2,122.22,122.08,122.11,14439.2574
2012-05-21 14:50:00,122.13,122.17,122.06,122.11,26055.802844425143,122.13,122.17,122.06,122.11,26055.8028
2012-05-21 15:00:00,122.15,122.22,122.1,122.12,31375.52925849528,122.15,122.22,122.1,122.12,31375.5293
2012-05-21 15:10:00,122.13,122.15,121.94,122.02,50048.8546303333,122.13,122.15,121.94,122.02,50048.8546
2012-05-21 15:20:00,122.04,122.07,121.96,121.99,46140.484203669526,122.04,122.07,121.96,121.99,46140.4842
2012-05-21 15:30:00,122.0,122.13,121.94,122.02,53305.82998588644,122.0,122.13,121.94,122.02,53305.83
2012-05-21 15:40:00,122.03,122.07,121.94,122.04,85875.58354141787,122.03,122.07,121.94,122.04,85875.5835
2012-05-21 15:50:00,122.03,122.04,121.71,121.85,120942.35153620673,122.03,122.04,121.71,121.85,120942.3515
2012-05-22 09:30:00,121.75,122.41,121.53,122.11,54174.35674736728,121.75,122.41,121.53,122.11,54174.3567
2012-05-22 09:40:00,122.14,122.3,122.05,122.15,43317.7722288568,122.14,122.3,122.05,122.15,43317.7722
2012-05-22 09:50:00,122.16,122.73,121.65,121.78,54717.185973292806,122.16,122.73,121.65,121.78,54717.186
2012-05-22 10:00:00,121.85,123.04,121.8,122.98,56454.23949625448,121.85,123.04,121.8,122.98,56454.2395
2012-05-22 10:10:00,122.97,123.03,122.72,122.72,44077.73314515254,122.97,123.03,122.72,122.72,44077.7331
2012-05-22 10:20:00,122.69,122.86,122.54,122.74,85984.14938660298,122.69,122.86,122.54,122.74,85984.1494
2012-05-22 10:30:00,122.75,122.97,122.75,122.84,50591.68385625882,122.75,122.97,122.75,122.84,50591.6839
2012-05-22 10:40:00,122.84,122.95,122.48,122.7,22364.564108131584,122.84,122.95,122.48,122.7,22364.5641
2012-05-22 10:50:00,122.66,123.14,122.66,123.14,11942.242970361523,122.66,123.14,122.66,123.14,11942.243
2012-05-22 11:00:00,123.19,123.57,123.18,123.46,22798.827488872,123.19,123.57,123.18,123.46,22798.8275
2012-05-22 11:10:00,123.46,123.52,123.21,123.41,18999.022907393333,123.46,123.52,123.21,123.41,18999.0229
2012-05-22 11:20:00,123.41,123.47,123.33,123.41,17804.798610357182,123.41,123.47,123.33,123.41,17804.7986
2012-05-22 11:30:00,123.38,123.42,123.18,123.23,20193.24720442949,123.38,123.42,123.18,123.23,20193.2472
2012-05-22 11:40:00,123.24,123.3,123.13,123.19,26707.197915535773,123.24,123.3,123.13,123.19,26707.1979
2012-05-22 11:50:00,123.23,123.29,122.99,123.09,16719.140158506136,123.23,123.29,122.99,123.09,16719.1402
2012-05-22 12:00:00,123.12,123.15,122.83,122.91,35066.76799478884,123.12,123.15,122.83,122.91,35066.768
2012-05-22 12:10:00,122.87,123.01,122.81,122.86,10205.189447399847,122.87,123.01,122.81,122.86,10205.1894
2012-05-22 12:20:00,122.85,122.99,122.81,122.96,18781.891217023127,122.85,122.99,122.81,122.96,18781.8912
2012-05-22 12:30:00,122.97,122.99,122.88,122.98,24535.88101183368,122.97,122.99,122.88,122.98,24535.881
2012-05-22 12:40:00,122.98,123.03,122.94,123.01,18781.891217023127,122.98,123.03,122.94,123.01,18781.8912
2012-05-22 12:50:00,123.01,123.31,122.99,123.31,19433.28628813376,123.01,123.31,122.99,123.31,19433.2863
2012-05-22 13:00:00,123.33,123.82,123.31,123.82,32244.05601997612,123.33,123.82,123.31,123.82,32244.056
2012-05-22 13:10:00,123.79,123.79,123.34,123.36,20953.20812072522,123.79,123.79,123.34,123.36,20953.2081
2012-05-22 13:20:00,123.35,123.58,123.32,123.46,12919.335577027468,123.35,123.58,123.32,123.46,12919.3356
2012-05-22 13:30:00,123.4,123.46,123.33,123.39,16393.44262295082,123.4,123.46,123.33,123.39,16393.4426
2012-05-22 13:40:00,123.4,123.4,122.78,122.92,25512.97361849962,123.4,123.4,122.78,122.92,25512.9736
2012-05-22 13:50:00,122.96,123.14,122.88,122.97,17479.101074801867,122.96,123.14,122.88,122.97,17479.1011
2012-05-22 14:00:00,122.97,123.11,122.9,122.94,28118.55390294213,122.97,123.11,122.9,122.94,28118.5539
2012-05-22 14:10:00,122.95,123.12,122.87,123.11,26164.368689610248,122.95,123.12,122.87,123.11,26164.3687
2012-05-22 14:20:00,123.15,123.24,123.11,123.11,18564.75952665292,123.15,123.24,123.11,123.11,18564.7595
2012-05-22 14:30:00,123.12,123.22,122.84,122.96,14004.994028878516,123.12,123.22,122.84,122.96,14004.994
2012-05-22 14:40:00,123.01,123.09,122.85,122.89,18347.627836282707,123.01,123.09,122.85,122.89,18347.6278
2012-05-22 14:50:00,122.93,122.98,122.72,122.78,24101.61763109326,122.93,122.98,122.72,122.78,24101.6176
2012-05-22 15:00:00,122.79,122.86,122.67,122.69,23667.35425035284,122.79,122.86,122.67,122.69,23667.3543
2012-05-22 15:10:00,122.69,122.83,122.57,122.62,22473.12995331669,122.69,122.83,122.57,122.62,22473.13
2012-05-22 15:20:00,122.61,122.7,122.45,122.52,31266.96341331017,122.61,122.7,122.45,122.52,31266.9634
2012-05-22 15:30:00,122.49,122.6,122.33,122.33,32352.62186516122,122.49,122.6,122.33,122.33,32352.6219
2012-05-22 15:40:00,122.37,122.46,121.95,121.95,58082.72717403105,122.37,122.46,121.95,121.95,58082.7272
2012-05-22 15:50:00,121.95,122.05,121.78,121.92,247095.8636412985,121.95,122.05,121.78,121.92,247095.8636
2012-05-23 09:30:00,121.56,122.4,121.32,122.0,45923.35251329932,121.56,122.4,121.32,122.0,45923.3525
2012-05-23 09:40:00,121.85,121.98,121.7,121.78,27467.158831831508,121.85,121.98,121.7,121.78,27467.1588
2012-05-23 09:50:00,121.8,122.29,121.77,122.2,28227.11974812724,121.8,122.29,121.77,122.2,28227.1197
2012-05-23 10:00:00,122.26,122.4,121.72,121.87,31266.96341331017,122.26,122.4,121.72,121.87,31266.9634
2012-05-23 10:10:00,121.88,121.89,121.4,121.4,41255.02117033981,121.88,121.89,121.4,121.4,41255.0212
2012-05-23 10:20:00,121.38,121.45,121.1,121.35,37672.34827923135,121.38,121.45,121.1,121.35,37672.3483
2012-05-23 10:30:00,121.43,121.48,121.05,121.12,24101.61763109326,121.43,121.48,121.05,121.12,24101.6176
2012-05-23 10:40:00,121.12,121.31,120.89,120.94,31701.22679405059,121.12,121.31,120.89,120.94,31701.2268
2012-05-23 10:50:00,121.09,121.27,120.87,121.14,26164.368689610248,121.09,121.27,120.87,121.14,26164.3687
2012-05-23 11:00:00,121.12,121.46,121.12,121.39,26490.066225165563,121.12,121.46,121.12,121.39,26490.0662
2012-05-23 11:10:00,121.43,121.51,121.21,121.43,16827.70600369124,121.43,121.51,121.21,121.43,16827.706
2012-05-23 11:20:00,121.39,121.54,121.17,121.24,10856.584518510475,121.39,121.54,121.17,121.24,10856.5845
2012-05-23 11:30:00,121.21,121.41,121.09,121.17,20301.8130496146,121.21,121.41,121.09,121.17,20301.813
2012-05-23 11:40:00,121.19,121.25,121.09,121.14,14547.82325480404,121.19,121.25,121.09,121.14,14547.8233
2012-05-23 11:50:00,121.12,121.24,121.09,121.16,9445.228531104114,121.12,121.24,121.09,121.16,9445.2285
2012-05-23 12:00:00,121.19,121.2,120.99,121.09,22907.393334057106,121.19,121.2,120.99,121.09,22907.3933
2012-05-23 12:10:00,121.11,121.27,121.0,121.17,6513.950711106286,121.11,121.27,121.0,121.17,6513.9507
2012-05-23 12:20:00,121.2,121.2,121.06,121.15,14547.82325480404,121.2,121.2,121.06,121.15,14547.8233
2012-05-23 12:30:00,121.12,121.28,121.09,121.16,13679.296493323202,121.12,121.28,121.09,121.16,13679.2965
2012-05-23 12:40:00,121.24,121.48,121.24,121.43,30181.304961459125,121.24,121.48,121.24,121.43,30181.305
2012-05-23 12:50:00,121.38,121.47,121.35,121.37,57322.76625773532,121.38,121.47,121.35,121.37,57322.7663
2012-05-23 13:00:00,121.35,121.44,121.24,121.3,27684.29052220172,121.35,121.44,121.24,121.3,27684.2905
2012-05-23 13:10:00,121.35,121.57,121.35,121.47,82618.60818586472,121.35,121.57,121.35,121.47,82618.6082
2012-05-23 13:20:00,121.47,121.52,121.36,121.5,50591.68385625882,121.47,121.52,121.36,121.5,50591.6839
2012-05-23 13:30:00,121.53,121.57,121.18,121.37,23450.22255998263,121.53,121.57,121.18,121.37,23450.2226
2012-05-23 13:40:00,121.4,121.41,121.23,121.4,23884.48594072305,121.4,121.41,121.23,121.4,23884.4859
2012-05-23 13:50:00,121.36,121.47,121.2,121.35,12810.769731842363,121.36,121.47,121.2,121.35,12810.7697
2012-05-23 14:00:00,121.35,121.4,121.21,121.24,19867.549668874173,121.35,121.4,121.21,121.24,19867.5497
2012-05-23 14:10:00,121.23,121.24,120.91,121.0,70459.233525133,121.23,121.24,120.91,121.0,70459.2335
2012-05-23 14:20:00,121.02,121.02,120.73,120.73,30072.73911627402,121.02,121.02,120.73,120.73,30072.7391
2012-05-23 14:30:00,120.72,121.15,120.72,121.13,26381.50037998045,120.72,121.15,120.72,121.13,26381.5004
2012-05-23 14:40:00,121.12,121.12,120.89,120.93,161328.8459450657,121.12,121.12,120.89,120.93,161328.8459
2012-05-23 14:50:00,120.93,121.16,120.91,120.91,36586.68982738031,120.93,121.16,120.91,120.91,36586.6898
2012-05-23 15:00:00,120.92,121.12,120.55,120.83,63076.75605254587,120.92,121.12,120.55,120.83,63076.7561
2012-05-23 15:10:00,120.85,120.92,120.57,120.7,57322.76625773532,120.85,120.92,120.57,120.7,57322.7663
2012-05-23 15:20:00,120.75,121.07,120.67,120.84,56019.97611551406,120.75,121.07,120.67,120.84,56019.9761
2012-05-23 15:30:00,120.87,121.18,120.87,121.04,63619.58527847139,120.87,121.18,120.87,121.04,63619.5853
2012-05-23 15:40:00,121.01,121.27,121.0,121.21,121702.31245250245,121.01,121.27,121.0,121.21,121702.3125
2012-05-23 15:50:00,121.21,121.25,120.98,121.16,96949.29975029857,121.21,121.25,120.98,121.16,96949.2998
2012-05-24 09:30:00,120.74,122.04,120.59,121.13,55151.449354033226,120.74,122.04,120.59,121.13,55151.4494
2012-05-24 09:40:00,121.12,121.24,120.76,120.76,38215.17750515688,121.12,121.24,120.76,120.76,38215.1775
2012-05-24 09:50:00,120.78,121.08,120.72,120.72,34306.807078493104,120.78,121.08,120.72,120.72,34306.8071
2012-05-24 10:00:00,120.72,121.37,120.72,121.29,32569.75355553143,120.72,121.37,120.72,121.29,32569.7536
2012-05-24 10:10:00,121.29,121.65,121.19,121.47,23667.35425035284,121.29,121.65,121.19,121.47,23667.3543
2012-05-24 10:20:00,121.46,121.57,121.31,121.45,33004.01693627185,121.46,121.57,121.31,121.45,33004.0169
2012-05-24 10:30:00,121.43,122.07,121.4,121.94,37020.95320812073,121.43,122.07,121.4,121.94,37020.9532
2012-05-24 10:40:00,121.95,122.09,121.64,121.72,18239.0619910976,121.95,122.09,121.64,121.72,18239.062
2012-05-24 10:50:00,121.76,121.82,121.48,121.69,20410.37889479969,121.76,121.82,121.48,121.69,20410.3789
2012-05-24 11:00:00,121.73,122.0,121.73,121.82,15416.350016284878,121.73,122.0,121.73,121.82,15416.35
2012-05-24 11:10:00,121.82,122.16,121.82,121.94,18456.19368146781,121.82,122.16,121.82,121.94,18456.1937
2012-05-24 11:20:00,121.93,122.02,121.71,121.77,16827.70600369124,121.93,122.02,121.71,121.77,16827.706
2012-05-24 11:30:00,121.8,121.91,121.35,121.61,18021.930300727392,121.8,121.91,121.35,121.61,18021.9303
2012-05-24 11:40:00,121.65,121.71,121.54,121.58,18021.930300727392,121.65,121.71,121.54,121.58,18021.9303
2012-05-24 11:50:00,121.59,121.7,121.42,121.47,19867.549668874173,121.59,121.7,121.42,121.47,19867.5497
2012-05-24 12:00:00,121.51,121.51,121.0,121.11,12702.203886657258,121.51,121.51,121.0,121.11,12702.2039
2012-05-24 12:10:00,121.23,121.3,121.0,121.04,13027.901422212572,121.23,121.3,121.0,121.04,13027.9014
2012-05-24 12:20:00,121.11,121.27,121.11,121.13,7273.91162740202,121.11,121.27,121.11,121.13,7273.9116
2012-05-24 12:30:00,121.11,121.43,121.0,121.38,10422.321137770055,121.11,121.43,121.0,121.38,10422.3211
2012-05-24 12:40:00,121.41,121.51,121.35,121.42,15307.784171099773,121.41,121.51,121.35,121.42,15307.7842
2012-05-24 12:50:00,121.46,121.47,121.16,121.47,11507.979589621104,121.46,121.47,121.16,121.47,11507.9796
2012-05-24 13:00:00,121.5,121.66,121.44,121.64,16284.876777765716,121.5,121.66,121.44,121.64,16284.8768
2012-05-24 13:10:00,121.63,121.69,121.41,121.47,14439.257409618936,121.63,121.69,121.41,121.47,14439.2574
2012-05-24 13:20:00,121.44,121.63,121.0,121.19,13896.42818369341,121.44,121.63,121.0,121.19,13896.4282
2012-05-24 13:30:00,121.14,121.41,120.98,121.28,11399.413744436,121.14,121.41,120.98,121.28,11399.4137
2012-05-24 13:40:00,121.3,121.48,121.22,121.3,12919.335577027468,121.3,121.48,121.22,121.3,12919.3356
2012-05-24 13:50:00,121.32,121.32,120.99,121.02,15524.915861469985,121.32,121.32,120.99,121.02,15524.9159
2012-05-24 14:00:00,120.99,121.23,120.98,121.17,12919.335577027468,120.99,121.23,120.98,121.17,12919.3356
2012-05-24 14:10:00,121.13,121.16,120.93,121.12,13462.164802952992,121.13,121.16,120.93,121.12,13462.1648
2012-05-24 14:20:00,121.12,121.16,121.0,121.07,24861.578547388992,121.12,121.16,121.0,121.07,24861.5785
2012-05-24 14:30:00,121.08,121.3,120.86,120.87,21930.300727391164,121.08,121.3,120.86,120.87,21930.3007
2012-05-24 14:40:00,120.86,120.86,120.51,120.65,38975.13842145261,120.86,120.86,120.51,120.65,38975.1384
2012-05-24 14:50:00,120.65,120.83,120.52,120.54,14656.389099989145,120.65,120.83,120.52,120.54,14656.3891
2012-05-24 15:00:00,120.54,120.93,120.54,120.73,17804.798610357182,120.54,120.93,120.54,120.73,17804.7986
2012-05-24 15:10:00,120.78,120.95,120.65,120.89,25838.671154054937,120.78,120.95,120.65,120.89,25838.6712
2012-05-24 15:20:00,120.89,121.29,120.73,121.08,36695.25567256541,120.89,121.29,120.73,121.08,36695.2557
2012-05-24 15:30:00,121.12,121.18,120.94,121.02,42340.67962219086,121.12,121.18,120.94,121.02,42340.6796
2012-05-24 15:40:00,121.09,121.15,120.97,121.12,74259.03810661167,121.09,121.15,120.97,121.12,74259.0381
2012-05-24 15:50:00,121.12,121.35,121.08,121.3,166540.0065139507,121.12,121.35,121.08,121.3,166540.0065
2012-05-25 09:30:00,121.82,122.4,121.5,122.1,46466.18173922484,121.82,122.4,121.5,122.1,46466.1817
2012-05-25 09:40:00,122.09,122.13,121.8,122.12,38323.74335034198,122.09,122.13,121.8,122.12,38323.7434
2012-05-25 09:50:00,122.07,122.09,121.75,121.99,28444.25143849745,122.07,122.09,121.75,121.99,28444.2514
2012-05-25 10:00:00,122.01,122.41,121.97,122.02,21604.60319183585,122.01,122.41,121.97,122.02,21604.6032
2012-05-25 10:10:00,121.95,122.08,121.25,121.43,24970.144392574097,121.95,122.08,121.25,121.43,24970.1444
2012-05-25 10:20:00,121.47,121.92,121.35,121.9,58082.72717403105,121.47,121.92,121.35,121.9,58082.7272
2012-05-25 10:30:00,121.89,122.22,121.87,121.99,9879.491911844534,121.89,122.22,121.87,121.99,9879.4919
2012-05-25 10:40:00,121.94,121.97,121.35,121.52,11616.54543480621,121.94,121.97,121.35,121.52,11616.5454
2012-05-25 10:50:00,121.51,121.54,121.25,121.38,9879.491911844534,121.51,121.54,121.25,121.38,9879.4919
2012-05-25 11:00:00,121.41,121.7,121.41,121.67,11290.847899250895,121.41,121.7,121.41,121.67,11290.8479
2012-05-25 11:10:00,121.63,121.74,121.62,121.68,9988.05775702964,121.63,121.74,121.62,121.68,9988.0578
2012-05-25 11:20:00,121.66,121.75,121.56,121.57,12159.374660731732,121.66,121.75,121.56,121.57,12159.3747
2012-05-25 11:30:00,121.59,121.62,121.38,121.51,11182.282054065792,121.59,121.62,121.38,121.51,11182.2821
2012-05-25 11:40:00,121.47,121.59,121.43,121.53,12919.335577027468,121.47,121.59,121.43,121.53,12919.3356
2012-05-25 11:50:00,121.53,121.56,121.4,121.4,40495.06025404408,121.53,121.56,121.4,121.4,40495.0603
2012-05-25 12:00:00,121.44,121.49,121.22,121.49,12702.203886657258,121.44,121.49,121.22,121.49,12702.2039
2012-05-25 12:10:00,121.49,121.49,121.29,121.33,10205.189447399847,121.49,121.49,121.29,121.33,10205.1894
2012-05-25 12:20:00,121.34,121.34,121.15,121.22,10096.623602214744,121.34,121.34,121.15,121.22,10096.6236
2012-05-25 12:30:00,121.24,121.29,121.16,121.27,5645.423949625448,121.24,121.29,121.16,121.27,5645.4239
2012-05-25 12:40:00,121.26,121.36,121.26,121.35,12267.940505916838,121.26,121.36,121.26,121.35,12267.9405
2012-05-25 12:50:00,121.34,121.45,121.31,121.42,8576.701769623276,121.34,121.45,121.31,121.42,8576.7018
2012-05-25 13:00:00,121.41,121.43,121.35,121.39,7599.609162957334,121.41,121.43,121.35,121.39,7599.6092
2012-05-25 13:10:00,121.39,121.48,121.35,121.47,6079.687330365867,121.39,121.48,121.35,121.47,6079.6873
2012-05-25 13:20:00,121.48,121.53,121.41,121.45,8576.701769623276,121.48,121.53,121.41,121.45,8576.7018
2012-05-25 13:30:00,121.44,121.59,121.44,121.57,15199.218325914668,121.44,121.59,121.44,121.57,15199.2183
2012-05-25 13:40:00,121.55,121.59,121.42,121.47,6296.819020736077,121.55,121.59,121.42,121.47,6296.819
2012-05-25 13:50:00,121.44,121.44,121.27,121.34,9336.662685919013,121.44,121.44,121.27,121.34,9336.6627
2012-05-25 14:00:00,121.34,121.47,121.34,121.35,11182.282054065792,121.34,121.47,121.34,121.35,11182.2821
2012-05-25 14:10:00,121.35,121.41,121.26,121.35,10422.321137770055,121.35,121.41,121.26,121.35,10422.3211
2012-05-25 14:20:00,121.32,121.37,121.12,121.33,12702.203886657258,121.32,121.37,121.12,121.33,12702.2039
2012-05-25 14:30:00,121.33,121.45,121.24,121.31,10748.018673325372,121.33,121.45,121.24,121.31,10748.0187
2012-05-25 14:40:00,121.29,121.29,120.92,121.03,9228.096840733906,121.29,121.29,120.92,121.03,9228.0968
2012-05-25 14:50:00,121.02,121.2,121.01,121.17,9553.79437628922,121.02,121.2,121.01,121.17,9553.7944
2012-05-25 15:00:00,121.16,121.29,121.13,121.16,12376.506351101943,121.16,121.29,121.13,121.16,12376.5064
2012-05-25 15:10:00,121.23,121.28,121.0,121.11,14547.82325480404,121.23,121.28,121.0,121.11,14547.8233
2012-05-25 15:20:00,121.12,121.12,120.73,120.88,22581.69579850179,121.12,121.12,120.73,120.88,22581.6958
2012-05-25 15:30:00,120.9,120.96,120.83,120.93,32895.45109108675,120.9,120.96,120.83,120.93,32895.4511
2012-05-25 15:40:00,120.94,121.08,120.89,121.03,23124.52502442732,120.94,121.08,120.89,121.03,23124.525
2012-05-25 15:50:00,121.06,121.18,120.99,121.18,45163.39159700358,121.06,121.18,120.99,121.18,45163.3916
2012-05-29 09:30:00,122.08,122.34,121.21,121.51,33112.58278145696,122.08,122.34,121.21,121.51,33112.5828
2012-05-29 09:40:00,121.51,121.62,121.37,121.6,13136.467267397677,121.51,121.62,121.37,121.6,13136.4673
2012-05-29 09:50:00,121.61,122.03,121.61,121.73,31918.3584844208,121.61,122.03,121.61,121.73,31918.3585
2012-05-29 10:00:00,121.74,122.21,121.21,121.96,30072.73911627402,121.74,122.21,121.21,121.96,30072.7391
2012-05-29 10:10:00,121.96,122.75,121.96,122.64,50483.11801107372,121.96,122.75,121.96,122.64,50483.118
2012-05-29 10:20:00,122.66,122.9,122.64,122.79,27141.4612962762,122.66,122.9,122.64,122.79,27141.4613
2012-05-29 10:30:00,122.83,123.16,122.79,122.83,42992.07469330149,122.83,123.16,122.79,122.83,42992.0747
2012-05-29 10:40:00,122.9,123.08,122.78,123.01,19433.28628813376,122.9,123.08,122.78,123.01,19433.2863
2012-05-29 10:50:00,123.01,123.01,122.52,122.56,10313.755292584952,123.01,123.01,122.52,122.56,10313.7553
2012-05-29 11:00:00,122.59,122.68,122.49,122.49,10313.755292584952,122.59,122.68,122.49,122.49,10313.7553
2012-05-29 11:10:00,122.52,122.57,122.45,122.51,11833.67712517642,122.52,122.57,122.45,122.51,11833.6771
2012-05-29 11:20:00,122.5,122.51,122.19,122.28,13679.296493323202,122.5,122.51,122.19,122.28,13679.2965
2012-05-29 11:30:00,122.32,122.45,121.94,121.94,19650.417978503963,122.32,122.45,121.94,121.94,19650.418
2012-05-29 11:40:00,121.94,121.94,121.35,121.35,44186.29899033765,121.94,121.94,121.35,121.35,44186.299
2012-05-29 11:50:00,121.36,121.5,121.18,121.2,21821.73488220606,121.36,121.5,121.18,121.2,21821.7349
2012-05-29 12:00:00,121.2,121.2,120.82,121.0,21604.60319183585,121.2,121.2,120.82,121.0,21604.6032
2012-05-29 12:10:00,121.0,121.14,120.9,121.14,17261.969384431657,121.0,121.14,120.9,121.14,17261.9694
2012-05-29 12:20:00,121.12,121.28,121.11,121.22,24318.749321463467,121.12,121.28,121.11,121.22,24318.7493
2012-05-29 12:30:00,121.22,121.22,121.0,121.1,16502.008468135926,121.22,121.22,121.0,121.1,16502.0085
2012-05-29 12:40:00,121.13,121.42,121.12,121.41,11942.242970361523,121.13,121.42,121.12,121.41,11942.243
2012-05-29 12:50:00,121.43,121.62,121.31,121.31,20518.944739984803,121.43,121.62,121.31,121.31,20518.9447
2012-05-29 13:00:00,121.34,121.35,121.2,121.33,12919.335577027468,121.34,121.35,121.2,121.33,12919.3356
2012-05-29 13:10:00,121.35,121.51,121.24,121.32,18021.930300727392,121.35,121.51,121.24,121.32,18021.9303
2012-05-29 13:20:00,121.3,121.36,121.06,121.06,18999.022907393333,121.3,121.36,121.06,121.06,18999.0229
2012-05-29 13:30:00,121.06,121.13,120.98,121.08,22147.43241776137,121.06,121.13,120.98,121.08,22147.4324
2012-05-29 13:40:00,121.1,121.5,121.1,121.43,16719.140158506136,121.1,121.5,121.1,121.43,16719.1402
2012-05-29 13:50:00,121.44,121.45,121.36,121.4,11182.282054065792,121.44,121.45,121.36,121.4,11182.2821
2012-05-29 14:00:00,121.41,121.42,121.28,121.28,12702.203886657258,121.41,121.42,121.28,121.28,12702.2039
2012-05-29 14:10:00,121.29,121.58,121.28,121.55,18673.325371838026,121.29,121.58,121.28,121.55,18673.3254
2012-05-29 14:20:00,121.54,121.64,121.47,121.48,21713.169037020954,121.54,121.64,121.47,121.48,21713.169
2012-05-29 14:30:00,121.48,121.5,121.24,121.24,19541.85213331886,121.48,121.5,121.24,121.24,19541.8521
2012-05-29 14:40:00,121.23,121.24,121.08,121.09,20301.8130496146,121.23,121.24,121.08,121.09,20301.813
2012-05-29 14:50:00,121.1,121.22,121.05,121.06,25295.84192812941,121.1,121.22,121.05,121.06,25295.8419
2012-05-29 15:00:00,121.06,121.12,120.93,121.07,30507.00249701444,121.06,121.12,120.93,121.07,30507.0025
2012-05-29 15:10:00,121.07,121.24,121.02,121.08,25621.539463684727,121.07,121.24,121.02,121.08,25621.5395
2012-05-29 15:20:00,121.1,121.12,120.94,121.0,28661.38312886766,121.1,121.12,120.94,121.0,28661.3831
2012-05-29 15:30:00,121.01,121.12,120.83,121.0,42774.94300293128,121.01,121.12,120.83,121.0,42774.943
2012-05-29 15:40:00,121.02,121.39,120.99,121.22,70133.53598957768,121.02,121.39,120.99,121.22,70133.536
2012-05-29 15:50:00,121.19,121.32,121.06,121.16,91303.87580067312,121.19,121.32,121.06,121.16,91303.8758
2012-05-30 09:30:00,120.59,121.25,120.3,120.41,43534.90391922701,120.59,121.25,120.3,120.41,43534.9039
2012-05-30 09:40:00,120.39,121.12,120.14,121.09,58516.99055477147,120.39,121.12,120.14,121.09,58516.9906
2012-05-30 09:50:00,121.1,121.43,121.0,121.25,25730.10530886983,121.1,121.43,121.0,121.25,25730.1053
2012-05-30 10:00:00,121.1,121.34,120.69,121.13,46031.91835848442,121.1,121.34,120.69,121.13,46031.9184
2012-05-30 10:10:00,121.07,121.35,120.99,121.2,18564.75952665292,121.07,121.35,120.99,121.2,18564.7595
2012-05-30 10:20:00,121.12,121.39,121.01,121.39,29638.4757355336,121.12,121.39,121.01,121.39,29638.4757
2012-05-30 10:30:00,121.34,121.35,120.9,121.0,24970.144392574097,121.34,121.35,120.9,121.0,24970.1444
2012-05-30 10:40:00,121.09,121.22,120.94,121.15,19216.154597763543,121.09,121.22,120.94,121.15,19216.1546
2012-05-30 10:50:00,121.14,121.4,120.81,120.92,22147.43241776137,121.14,121.4,120.81,120.92,22147.4324
2012-05-30 11:00:00,120.92,121.35,120.76,121.25,20301.8130496146,120.92,121.35,120.76,121.25,20301.813
2012-05-30 11:10:00,121.25,121.4,121.05,121.05,26164.368689610248,121.25,121.4,121.05,121.05,26164.3687
2012-05-30 11:20:00,121.04,121.3,120.98,121.3,14873.520790359353,121.04,121.3,120.98,121.3,14873.5208
2012-05-30 11:30:00,121.3,121.34,121.02,121.09,10422.321137770055,121.3,121.34,121.02,121.09,10422.3211
2012-05-30 11:40:00,121.09,121.09,120.77,120.8,14764.95494517425,121.09,121.09,120.77,120.8,14764.9549
2012-05-30 11:50:00,120.8,121.05,120.79,120.97,37563.782434046254,120.8,121.05,120.79,120.97,37563.7824
2012-05-30 12:00:00,120.97,121.03,120.57,120.76,12050.80881554663,120.97,121.03,120.57,120.76,12050.8088
2012-05-30 12:10:00,120.77,120.8,120.62,120.65,7165.345782216915,120.77,120.8,120.62,120.65,7165.3458
2012-05-30 12:20:00,120.7,120.7,120.42,120.48,37238.08489849094,120.7,120.7,120.42,120.48,37238.0849
2012-05-30 12:30:00,120.49,120.61,120.38,120.55,18999.022907393333,120.49,120.61,120.38,120.55,18999.0229
2012-05-30 12:40:00,120.55,120.71,120.32,120.65,27141.4612962762,120.55,120.71,120.32,120.65,27141.4613
2012-05-30 12:50:00,120.65,120.77,120.63,120.69,14222.125719248725,120.65,120.77,120.63,120.69,14222.1257
2012-05-30 13:00:00,120.71,120.75,120.54,120.61,28661.38312886766,120.71,120.75,120.54,120.61,28661.3831
2012-05-30 13:10:00,120.59,120.74,120.49,120.64,21278.90565628053,120.59,120.74,120.49,120.64,21278.9057
2012-05-30 13:20:00,120.6,120.69,120.54,120.62,25838.671154054937,120.6,120.69,120.54,120.62,25838.6712
2012-05-30 13:30:00,120.63,120.95,120.61,120.76,19324.72044294865,120.63,120.95,120.61,120.76,19324.7204
2012-05-30 13:40:00,120.77,120.93,120.66,120.85,11942.242970361523,120.77,120.93,120.66,120.85,11942.243
2012-05-30 13:50:00,120.86,120.96,120.74,120.89,16827.70600369124,120.86,120.96,120.74,120.89,16827.706
2012-05-30 14:00:00,120.91,121.14,120.89,120.91,26707.197915535773,120.91,121.14,120.89,120.91,26707.1979
2012-05-30 14:10:00,120.91,121.0,120.74,120.97,30724.13418738465,120.91,121.0,120.74,120.97,30724.1342
2012-05-30 14:20:00,120.98,121.11,120.8,120.84,58408.42470958637,120.98,121.11,120.8,120.84,58408.4247
2012-05-30 14:30:00,120.84,120.88,120.72,120.72,28009.98805775703,120.84,120.88,120.72,120.72,28009.9881
2012-05-30 14:40:00,120.72,120.84,120.64,120.68,34632.50461404842,120.72,120.84,120.64,120.68,34632.5046
2012-05-30 14:50:00,120.67,120.67,120.52,120.58,18781.891217023127,120.67,120.67,120.52,120.58,18781.8912
2012-05-30 15:00:00,120.6,120.69,120.32,120.33,42123.54793182065,120.6,120.69,120.32,120.33,42123.5479
2012-05-30 15:10:00,120.34,120.34,119.97,120.19,54934.317663663016,120.34,120.34,119.97,120.19,54934.3177
2012-05-30 15:20:00,120.21,120.73,120.09,120.61,49071.76202366736,120.21,120.73,120.09,120.61,49071.762
2012-05-30 15:30:00,120.6,120.69,120.49,120.67,43534.90391922701,120.6,120.69,120.49,120.67,43534.9039
2012-05-30 15:40:00,120.74,120.91,120.64,120.83,47009.010965150366,120.74,120.91,120.64,120.83,47009.011
2012-05-30 15:50:00,120.83,120.87,120.48,120.48,77407.4476169797,120.83,120.87,120.48,120.48,77407.4476
2012-05-31 09:30:00,120.19,120.96,120.08,120.2,44077.73314515254,120.19,120.96,120.08,120.2,44077.7331
2012-05-31 09:40:00,120.22,120.41,119.54,119.97,37780.91412441646,120.22,120.41,119.54,119.97,37780.9141
2012-05-31 09:50:00,119.88,120.28,119.84,120.19,21930.300727391164,119.88,120.28,119.84,120.19,21930.3007
2012-05-31 10:00:00,120.28,120.68,120.15,120.15,20518.944739984803,120.28,120.68,120.15,120.15,20518.9447
2012-05-31 10:10:00,120.14,120.14,119.76,120.04,23233.09086961242,120.14,120.14,119.76,120.04,23233.0909
2012-05-31 10:20:00,120.02,120.04,119.71,119.84,21061.773965910324,120.02,120.04,119.71,119.84,21061.774
2012-05-31 10:30:00,119.83,120.14,119.71,120.07,15850.613397025296,119.83,120.14,119.71,120.07,15850.6134
2012-05-31 10:40:00,120.15,120.26,119.67,119.84,28661.38312886766,120.15,120.26,119.67,119.84,28661.3831
2012-05-31 10:50:00,119.8,119.85,119.6,119.83,8902.399305178591,119.8,119.85,119.6,119.83,8902.3993
2012-05-31 11:00:00,119.81,119.81,119.26,119.38,25512.97361849962,119.81,119.81,119.26,119.38,25512.9736
2012-05-31 11:10:00,119.39,119.51,119.28,119.46,12050.80881554663,119.39,119.51,119.28,119.46,12050.8088
2012-05-31 11:20:00,119.52,119.66,119.34,119.62,23667.35425035284,119.52,119.66,119.34,119.62,23667.3543
2012-05-31 11:30:00,119.6,120.09,119.6,119.87,16393.44262295082,119.6,120.09,119.6,119.87,16393.4426
2012-05-31 11:40:00,119.91,120.07,119.88,119.9,8251.004234067963,119.91,120.07,119.88,119.9,8251.0042
2012-05-31 11:50:00,119.84,120.2,119.77,120.2,28661.38312886766,119.84,120.2,119.77,120.2,28661.3831
2012-05-31 12:00:00,120.2,120.28,120.1,120.25,32895.45109108675,120.2,120.28,120.1,120.25,32895.4511
2012-05-31 12:10:00,120.23,120.3,120.02,120.27,32569.75355553143,120.23,120.3,120.02,120.27,32569.7536
2012-05-31 12:20:00,120.3,120.55,120.28,120.38,44837.69406144827,120.3,120.55,120.28,120.38,44837.6941
2012-05-31 12:30:00,120.41,120.47,120.2,120.28,20084.681359244383,120.41,120.47,120.2,120.28,20084.6814
2012-05-31 12:40:00,120.29,120.29,120.01,120.19,26272.93453479536,120.29,120.29,120.01,120.19,26272.9345
2012-05-31 12:50:00,120.19,120.26,120.06,120.08,7925.306698512648,120.19,120.26,120.06,120.08,7925.3067
2012-05-31 13:00:00,120.07,120.6,120.04,120.45,19433.28628813376,120.07,120.6,120.04,120.45,19433.2863
2012-05-31 13:10:00,120.46,120.61,120.44,120.53,13353.598957767888,120.46,120.61,120.44,120.53,13353.599
2012-05-31 13:20:00,120.54,120.54,120.16,120.19,6513.950711106286,120.54,120.54,120.16,120.19,6513.9507
2012-05-31 13:30:00,120.17,120.27,120.03,120.17,22147.43241776137,120.17,120.27,120.03,120.17,22147.4324
2012-05-31 13:40:00,120.13,120.28,120.06,120.17,21278.90565628053,120.13,120.28,120.06,120.17,21278.9057
2012-05-31 13:50:00,120.19,120.21,120.04,120.11,23993.05178590816,120.19,120.21,120.04,120.11,23993.0518
2012-05-31 14:00:00,120.17,120.36,120.13,120.35,10205.189447399847,120.17,120.36,120.13,120.35,10205.1894
2012-05-31 14:10:00,120.35,120.54,120.29,120.3,11725.111279991315,120.35,120.54,120.29,120.3,11725.1113
2012-05-31 14:20:00,120.07,120.37,120.06,120.3,39192.27011182282,120.07,120.37,120.06,120.3,39192.2701
2012-05-31 14:30:00,120.28,120.44,120.24,120.41,15416.350016284878,120.28,120.44,120.24,120.41,15416.35
2012-05-31 14:40:00,120.42,120.54,120.34,120.41,11616.54543480621,120.42,120.54,120.34,120.41,11616.5454
2012-05-31 14:50:00,120.41,120.55,120.3,120.53,17696.232765172077,120.41,120.55,120.3,120.53,17696.2328
2012-05-31 15:00:00,120.56,120.56,120.34,120.51,12702.203886657258,120.56,120.56,120.34,120.51,12702.2039
2012-05-31 15:10:00,120.55,120.72,120.52,120.62,38975.13842145261,120.55,120.72,120.52,120.62,38975.1384
2012-05-31 15:20:00,120.59,121.0,120.47,120.89,49288.89371403757,120.59,121.0,120.47,120.89,49288.8937
2012-05-31 15:30:00,120.89,121.06,120.73,120.98,39517.96764737814,120.89,121.06,120.73,120.98,39517.9676
2012-05-31 15:40:00,121.0,121.0,120.65,120.73,80881.55466290306,121.0,121.0,120.65,120.73,80881.5547
2012-05-31 15:50:00,120.73,120.84,120.42,120.42,161763.10932580612,120.73,120.84,120.42,120.42,161763.1093
2012-06-01 09:30:00,118.72,120.52,118.46,120.05,52980.132450331126,118.72,120.52,118.46,120.05,52980.1325
2012-06-01 09:40:00,119.89,120.07,119.76,119.89,28987.08066442297,119.89,120.07,119.76,119.89,28987.0807
2012-06-01 09:50:00,119.9,119.95,118.49,118.73,71870.58951253936,119.9,119.95,118.49,118.73,71870.5895
2012-06-01 10:00:00,118.79,119.1,118.47,118.64,56779.93703180979,118.79,119.1,118.47,118.64,56779.937
2012-06-01 10:10:00,118.6,118.6,117.82,118.03,68287.9166214309,118.6,118.6,117.82,118.03,68287.9166
2012-06-01 10:20:00,118.1,118.1,117.77,117.8,30615.568342199545,118.1,118.1,117.77,117.8,30615.5683
2012-06-01 10:30:00,117.81,117.86,117.53,117.78,58516.99055477147,117.81,117.86,117.53,117.78,58516.9906
2012-06-01 10:40:00,117.75,118.09,117.7,118.09,51460.21061773966,117.75,118.09,117.7,118.09,51460.2106
2012-06-01 10:50:00,118.04,118.1,117.61,117.7,22147.43241776137,118.04,118.1,117.61,117.7,22147.4324
2012-06-01 11:00:00,117.62,117.63,117.02,117.02,31266.96341331017,117.62,117.63,117.02,117.02,31266.9634
2012-06-01 11:10:00,117.06,117.09,116.96,117.02,23993.05178590816,117.06,117.09,116.96,117.02,23993.0518
2012-06-01 11:20:00,117.02,117.28,116.94,117.23,16284.876777765716,117.02,117.28,116.94,117.23,16284.8768
2012-06-01 11:30:00,117.21,117.28,116.99,117.17,16719.140158506136,117.21,117.28,116.99,117.17,16719.1402
2012-06-01 11:40:00,117.09,117.18,117.01,117.07,14222.125719248725,117.09,117.18,117.01,117.07,14222.1257
2012-06-01 11:50:00,117.09,117.37,117.09,117.35,12593.638041472152,117.09,117.37,117.09,117.35,12593.638
2012-06-01 12:00:00,117.36,117.46,117.25,117.32,13679.296493323202,117.36,117.46,117.25,117.32,13679.2965
2012-06-01 12:10:00,117.27,117.55,117.27,117.44,14113.55987406362,117.27,117.55,117.27,117.44,14113.5599
2012-06-01 12:20:00,117.46,117.5,117.23,117.31,18130.496145912497,117.46,117.5,117.23,117.31,18130.4961
2012-06-01 12:30:00,117.31,117.36,117.22,117.27,11399.413744436,117.31,117.36,117.22,117.27,11399.4137
2012-06-01 12:40:00,117.27,117.38,117.23,117.29,10856.584518510475,117.27,117.38,117.23,117.29,10856.5845
2012-06-01 12:50:00,117.27,117.31,117.23,117.29,10639.452828140267,117.27,117.31,117.23,117.29,10639.4528
2012-06-01 13:00:00,117.29,117.38,117.13,117.3,15742.04755184019,117.29,117.38,117.13,117.3,15742.0476
2012-06-01 13:10:00,117.31,117.42,117.27,117.28,16284.876777765716,117.31,117.42,117.27,117.28,16284.8768
2012-06-01 13:20:00,117.27,117.39,117.17,117.24,37672.34827923135,117.27,117.39,117.17,117.24,37672.3483
2012-06-01 13:30:00,117.18,117.21,116.89,116.89,28552.817283682554,117.18,117.21,116.89,116.89,28552.8173
2012-06-01 13:40:00,116.87,117.36,116.85,117.32,37238.08489849094,116.87,117.36,116.85,117.32,37238.0849
2012-06-01 13:50:00,117.29,117.46,117.24,117.42,42014.98208663554,117.29,117.46,117.24,117.42,42014.9821
2012-06-01 14:00:00,117.48,117.49,117.16,117.24,30507.00249701444,117.48,117.49,117.16,117.24,30507.0025
2012-06-01 14:10:00,117.22,117.27,117.07,117.18,36369.5581370101,117.22,117.27,117.07,117.18,36369.5581
2012-06-01 14:20:00,117.22,117.46,117.19,117.32,23341.65671479753,117.22,117.46,117.19,117.32,23341.6567
2012-06-01 14:30:00,117.27,117.51,117.24,117.42,27032.895451091088,117.27,117.51,117.24,117.42,27032.8955
2012-06-01 14:40:00,117.41,117.42,117.17,117.24,19976.11551405928,117.41,117.42,117.17,117.24,19976.1155
2012-06-01 14:50:00,117.24,117.34,116.8,116.84,24318.749321463467,117.24,117.34,116.8,116.84,24318.7493
2012-06-01 15:00:00,116.87,117.17,116.78,117.17,18999.022907393333,116.87,117.17,116.78,117.17,18999.0229
2012-06-01 15:10:00,117.19,117.23,116.76,116.8,39517.96764737814,117.19,117.23,116.76,116.8,39517.9676
2012-06-01 15:20:00,116.8,116.97,116.76,116.93,27792.85636738682,116.8,116.97,116.76,116.93,27792.8564
2012-06-01 15:30:00,116.92,117.17,116.73,116.76,42340.67962219086,116.92,117.17,116.73,116.76,42340.6796
2012-06-01 15:40:00,116.77,117.11,116.68,117.0,43317.7722288568,116.77,117.11,116.68,117.0,43317.7722
2012-06-01 15:50:00,117.01,117.06,116.69,116.73,134187.3846487895,117.01,117.06,116.69,116.73,134187.3846
2012-06-04 09:30:00,116.47,118.5,116.42,118.06,55694.27857995874,116.47,118.5,116.42,118.06,55694.2786
2012-06-04 09:40:00,118.06,118.3,117.84,118.03,41363.587015524914,118.06,118.3,117.84,118.03,41363.587
2012-06-04 09:50:00,118.01,118.01,117.38,117.72,29421.344045163394,118.01,118.01,117.38,117.72,29421.344
2012-06-04 10:00:00,117.6,117.97,117.41,117.97,43643.46976441212,117.6,117.97,117.41,117.97,43643.4698
2012-06-04 10:10:00,117.97,118.68,117.89,118.18,52003.03984366518,117.97,118.68,117.89,118.18,52003.0398
2012-06-04 10:20:00,118.43,119.44,118.43,119.2,80230.15959179243,118.43,119.44,118.43,119.2,80230.1596
2012-06-04 10:30:00,119.23,119.58,118.96,119.58,49071.76202366736,119.23,119.58,118.96,119.58,49071.762
2012-06-04 10:40:00,119.6,119.95,119.31,119.43,48094.669417001416,119.6,119.95,119.31,119.43,48094.6694
2012-06-04 10:50:00,119.46,119.69,119.24,119.24,49180.32786885246,119.46,119.69,119.24,119.24,49180.3279
2012-06-04 11:00:00,119.24,119.42,119.05,119.05,30941.26587775486,119.24,119.42,119.05,119.05,30941.2659
2012-06-04 11:10:00,119.13,119.54,119.13,119.39,39952.23102811856,119.13,119.54,119.13,119.39,39952.231
2012-06-04 11:20:00,119.37,119.9,119.22,119.22,64596.67788513734,119.37,119.9,119.22,119.22,64596.6779
2012-06-04 11:30:00,119.25,119.51,119.21,119.47,19216.154597763543,119.25,119.51,119.21,119.47,19216.1546
2012-06-04 11:40:00,119.47,119.65,119.43,119.6,17044.837694061447,119.47,119.65,119.43,119.6,17044.8377
2012-06-04 11:50:00,119.59,119.79,119.47,119.68,42883.508848116384,119.59,119.79,119.47,119.68,42883.5088
2012-06-04 12:00:00,119.63,119.74,119.52,119.66,20627.510585169905,119.63,119.74,119.52,119.66,20627.5106
2012-06-04 12:10:00,119.61,119.64,118.99,119.2,34306.807078493104,119.61,119.64,118.99,119.2,34306.8071
2012-06-04 12:20:00,119.18,119.34,119.11,119.24,19107.58875257844,119.18,119.34,119.11,119.24,19107.5888
2012-06-04 12:30:00,119.24,119.48,119.14,119.45,15307.784171099773,119.24,119.48,119.14,119.45,15307.7842
2012-06-04 12:40:00,119.45,119.61,119.41,119.46,15307.784171099773,119.45,119.61,119.41,119.46,15307.7842
2012-06-04 12:50:00,119.48,119.73,119.34,119.72,15633.481706655088,119.48,119.73,119.34,119.72,15633.4817
2012-06-04 13:00:00,119.71,119.82,119.37,119.41,21821.73488220606,119.71,119.82,119.37,119.41,21821.7349
2012-06-04 13:10:00,119.41,119.54,119.25,119.25,11725.111279991315,119.41,119.54,119.25,119.25,11725.1113
2012-06-04 13:20:00,119.24,119.24,119.02,119.11,27901.422212571924,119.24,119.24,119.02,119.11,27901.4222
2012-06-04 13:30:00,119.13,119.68,119.08,119.59,19324.72044294865,119.13,119.68,119.08,119.59,19324.7204
2012-06-04 13:40:00,119.6,119.63,119.24,119.27,12810.769731842363,119.6,119.63,119.24,119.27,12810.7697
2012-06-04 13:50:00,119.3,119.45,119.2,119.45,25512.97361849962,119.3,119.45,119.2,119.45,25512.9736
2012-06-04 14:00:00,119.47,119.49,119.32,119.41,33221.14862664206,119.47,119.49,119.32,119.41,33221.1486
2012-06-04 14:10:00,119.37,119.8,119.36,119.73,49397.45955922267,119.37,119.8,119.36,119.73,49397.4596
2012-06-04 14:20:00,119.73,120.07,119.63,120.02,46683.31342959505,119.73,120.07,119.63,120.02,46683.3134
2012-06-04 14:30:00,119.99,120.3,119.83,120.07,37780.91412441646,119.99,120.3,119.83,120.07,37780.9141
2012-06-04 14:40:00,120.04,120.11,119.88,120.01,37998.04581478667,120.04,120.11,119.88,120.01,37998.0458
2012-06-04 14:50:00,119.98,120.01,119.63,119.63,37998.04581478667,119.98,120.01,119.63,119.63,37998.0458
2012-06-04 15:00:00,119.61,119.86,119.6,119.8,35175.333839973944,119.61,119.86,119.6,119.8,35175.3338
2012-06-04 15:10:00,119.8,119.95,119.64,119.92,35066.76799478884,119.8,119.95,119.64,119.92,35066.768
2012-06-04 15:20:00,119.89,120.01,119.77,119.99,32352.62186516122,119.89,120.01,119.77,119.99,32352.6219
2012-06-04 15:30:00,119.95,119.95,119.72,119.85,59711.21485180762,119.95,119.95,119.72,119.85,59711.2149
2012-06-04 15:40:00,119.85,120.17,119.85,120.17,84789.92508956682,119.85,120.17,119.85,120.17,84789.9251
2012-06-04 15:50:00,120.18,120.58,120.16,120.48,106720.225816958,120.18,120.58,120.16,120.48,106720.2258
2012-06-05 09:30:00,119.98,120.42,119.84,120.2,63185.32189773097,119.98,120.42,119.84,120.2,63185.3219
2012-06-05 09:40:00,120.16,120.35,119.97,120.11,43643.46976441212,120.16,120.35,119.97,120.11,43643.4698
2012-06-05 09:50:00,120.05,120.16,119.55,119.72,39300.83595700793,120.05,120.16,119.55,119.72,39300.836
2012-06-05 10:00:00,119.78,120.34,119.78,120.09,43969.16729996744,119.78,120.34,119.78,120.09,43969.1673
2012-06-05 10:10:00,120.11,120.29,119.85,119.92,25404.40777331452,120.11,120.29,119.85,119.92,25404.4078
2012-06-05 10:20:00,119.92,120.19,119.88,120.05,25187.276082944307,119.92,120.19,119.88,120.05,25187.2761
2012-06-05 10:30:00,120.07,120.27,119.95,120.18,74150.47226142656,120.07,120.27,119.95,120.18,74150.4723
2012-06-05 10:40:00,120.16,120.2,119.65,119.67,33763.97785256759,120.16,120.2,119.65,119.67,33763.9779
2012-06-05 10:50:00,119.66,119.97,119.66,119.89,104331.77722288568,119.66,119.97,119.66,119.89,104331.7772
2012-06-05 11:00:00,119.88,120.13,119.84,120.1,28009.98805775703,119.88,120.13,119.84,120.1,28009.9881
2012-06-05 11:10:00,120.11,120.52,120.11,120.38,54065.790902182176,120.11,120.52,120.11,120.38,54065.7909
2012-06-05 11:20:00,120.4,120.41,120.19,120.2,25295.84192812941,120.4,120.41,120.19,120.2,25295.8419
2012-06-05 11:30:00,120.23,120.45,120.19,120.22,33438.28031701227,120.23,120.45,120.19,120.22,33438.2803
2012-06-05 11:40:00,120.23,120.38,120.19,120.26,17696.232765172077,120.23,120.38,120.19,120.26,17696.2328
2012-06-05 11:50:00,120.24,120.38,120.04,120.19,37563.782434046254,120.24,120.38,120.04,120.19,37563.7824
2012-06-05 12:00:00,120.19,120.49,120.19,120.47,36695.25567256541,120.19,120.49,120.19,120.47,36695.2557
2012-06-05 12:10:00,120.48,120.81,120.48,120.71,57539.89794810553,120.48,120.81,120.48,120.71,57539.8979
2012-06-05 12:20:00,120.71,120.8,120.59,120.74,50591.68385625882,120.71,120.8,120.59,120.74,50591.6839
2012-06-05 12:30:00,120.76,121.08,120.76,120.99,26707.197915535773,120.76,121.08,120.76,120.99,26707.1979
2012-06-05 12:40:00,121.01,121.11,120.96,121.0,21604.60319183585,121.01,121.11,120.96,121.0,21604.6032
2012-06-05 12:50:00,120.99,121.09,120.89,120.9,20736.07643035501,120.99,121.09,120.89,120.9,20736.0764
2012-06-05 13:00:00,120.9,120.95,120.76,120.9,17261.969384431657,120.9,120.95,120.76,120.9,17261.9694
2012-06-05 13:10:00,120.89,120.97,120.83,120.89,19867.549668874173,120.89,120.97,120.83,120.89,19867.5497
2012-06-05 13:20:00,120.84,121.2,120.82,121.2,20301.8130496146,120.84,121.2,120.82,121.2,20301.813
2012-06-05 13:30:00,121.15,121.26,121.11,121.22,31484.09510368038,121.15,121.26,121.11,121.22,31484.0951
2012-06-05 13:40:00,121.18,121.62,121.18,121.6,39300.83595700793,121.18,121.62,121.18,121.6,39300.836
2012-06-05 13:50:00,121.59,121.76,121.57,121.66,31375.52925849528,121.59,121.76,121.57,121.66,31375.5293
2012-06-05 14:00:00,121.66,122.01,121.66,121.96,34632.50461404842,121.66,122.01,121.66,121.96,34632.5046
2012-06-05 14:10:00,121.95,122.1,121.86,122.03,33763.97785256759,121.95,122.1,121.86,122.03,33763.9779
2012-06-05 14:20:00,122.06,122.14,121.97,122.14,14222.125719248725,122.06,122.14,121.97,122.14,14222.1257
2012-06-05 14:30:00,122.13,122.13,121.94,121.95,30832.700032569755,122.13,122.13,121.94,121.95,30832.7
2012-06-05 14:40:00,121.97,122.05,121.81,122.05,35175.333839973944,121.97,122.05,121.81,122.05,35175.3338
2012-06-05 14:50:00,122.04,122.4,122.04,122.39,46031.91835848442,122.04,122.4,122.04,122.39,46031.9184
2012-06-05 15:00:00,122.35,122.48,122.05,122.05,42774.94300293128,122.35,122.48,122.05,122.05,42774.943
2012-06-05 15:10:00,122.03,122.13,121.93,122.11,39626.53349256324,122.03,122.13,121.93,122.11,39626.5335
2012-06-05 15:20:00,122.1,122.15,122.0,122.04,45380.52328737379,122.1,122.15,122.0,122.04,45380.5233
2012-06-05 15:30:00,122.05,122.31,122.01,122.31,39083.70426663772,122.05,122.31,122.01,122.31,39083.7043
2012-06-05 15:40:00,122.31,122.34,122.15,122.22,76864.61839105417,122.31,122.34,122.15,122.22,76864.6184
2012-06-05 15:50:00,122.21,122.3,121.94,121.95,117359.67864509826,122.21,122.3,121.94,121.95,117359.6786
2012-06-06 09:30:00,122.69,122.87,121.79,122.39,65248.07295624797,122.69,122.87,121.79,122.39,65248.073
2012-06-06 09:40:00,122.4,123.06,122.4,122.89,27901.422212571924,122.4,123.06,122.4,122.89,27901.4222
2012-06-06 09:50:00,122.89,123.22,122.74,123.16,22038.86657257627,122.89,123.22,122.74,123.16,22038.8666
2012-06-06 10:00:00,123.16,123.4,123.11,123.27,20193.24720442949,123.16,123.4,123.11,123.27,20193.2472
2012-06-06 10:10:00,123.32,123.32,122.55,122.71,75453.26240364781,123.32,123.32,122.55,122.71,75453.2624
2012-06-06 10:20:00,122.76,122.97,122.58,122.93,56562.80534143958,122.76,122.97,122.58,122.93,56562.8053
2012-06-06 10:30:00,122.91,123.11,122.7,122.71,35175.333839973944,122.91,123.11,122.7,122.71,35175.3338
2012-06-06 10:40:00,122.68,122.75,122.62,122.72,42666.377157746174,122.68,122.75,122.62,122.72,42666.3772
2012-06-06 10:50:00,122.75,122.82,122.6,122.64,22798.827488872,122.75,122.82,122.6,122.64,22798.8275
2012-06-06 11:00:00,122.64,122.69,122.4,122.56,21496.037346650744,122.64,122.69,122.4,122.56,21496.0373
2012-06-06 11:10:00,122.59,122.78,122.56,122.68,20953.20812072522,122.59,122.78,122.56,122.68,20953.2081
2012-06-06 11:20:00,122.68,122.75,122.64,122.75,33438.28031701227,122.68,122.75,122.64,122.75,33438.2803
2012-06-06 11:30:00,122.74,122.82,122.64,122.81,16827.70600369124,122.74,122.82,122.64,122.81,16827.706
2012-06-06 11:40:00,122.76,122.81,122.69,122.7,18239.0619910976,122.76,122.81,122.69,122.7,18239.062
2012-06-06 11:50:00,122.68,122.68,122.51,122.66,13570.730648138097,122.68,122.68,122.51,122.66,13570.7306
2012-06-06 12:00:00,122.67,122.74,122.64,122.74,14764.95494517425,122.67,122.74,122.64,122.74,14764.9549
2012-06-06 12:10:00,122.73,122.87,122.73,122.79,7491.043317772229,122.73,122.87,122.73,122.79,7491.0433
2012-06-06 12:20:00,122.83,122.89,122.75,122.83,12593.638041472152,122.83,122.89,122.75,122.83,12593.638
2012-06-06 12:30:00,122.78,122.98,122.77,122.89,14222.125719248725,122.78,122.98,122.77,122.89,14222.1257
2012-06-06 12:40:00,122.89,123.07,122.85,122.96,18021.930300727392,122.89,123.07,122.85,122.96,18021.9303
2012-06-06 12:50:00,122.95,123.04,122.89,122.95,11290.847899250895,122.95,123.04,122.89,122.95,11290.8479
2012-06-06 13:00:00,122.92,123.02,122.91,122.93,16067.745087395506,122.92,123.02,122.91,122.93,16067.7451
2012-06-06 13:10:00,122.93,122.99,122.9,122.91,19324.72044294865,122.93,122.99,122.9,122.91,19324.7204
2012-06-06 13:20:00,122.91,123.11,122.86,123.11,46791.87927478016,122.91,123.11,122.86,123.11,46791.8793
2012-06-06 13:30:00,123.13,123.13,122.96,122.99,18239.0619910976,123.13,123.13,122.96,122.99,18239.062
2012-06-06 13:40:00,122.99,123.04,122.91,123.01,18999.022907393333,122.99,123.04,122.91,123.01,18999.0229
2012-06-06 13:50:00,122.99,123.06,122.95,122.99,24644.446857018786,122.99,123.06,122.95,122.99,24644.4469
2012-06-06 14:00:00,122.99,123.08,122.96,122.98,21061.773965910324,122.99,123.08,122.96,122.98,21061.774
2012-06-06 14:10:00,122.98,123.08,122.97,123.04,12810.769731842363,122.98,123.08,122.97,123.04,12810.7697
2012-06-06 14:20:00,123.07,123.09,122.94,123.02,17804.798610357182,123.07,123.09,122.94,123.02,17804.7986
2012-06-06 14:30:00,122.99,123.2,122.99,123.06,19758.98382368907,122.99,123.2,122.99,123.06,19758.9838
2012-06-06 14:40:00,123.05,123.11,123.01,123.09,21604.60319183585,123.05,123.11,123.01,123.09,21604.6032
2012-06-06 14:50:00,123.08,123.11,122.99,122.99,13570.730648138097,123.08,123.11,122.99,122.99,13570.7306
2012-06-06 15:00:00,123.02,123.16,122.98,123.13,23341.65671479753,123.02,123.16,122.98,123.13,23341.6567
2012-06-06 15:10:00,123.11,123.18,122.85,122.91,34632.50461404842,123.11,123.18,122.85,122.91,34632.5046
2012-06-06 15:20:00,122.9,123.13,122.9,123.06,39626.53349256324,122.9,123.13,122.9,123.06,39626.5335
2012-06-06 15:30:00,123.06,123.12,122.97,123.09,18781.891217023127,123.06,123.12,122.97,123.09,18781.8912
2012-06-06 15:40:00,123.07,123.38,123.0,123.23,33981.1095429378,123.07,123.38,123.0,123.23,33981.1095
2012-06-06 15:50:00,123.26,123.54,123.19,123.53,83487.13494734556,123.26,123.54,123.19,123.53,83487.1349
2012-06-07 09:30:00,123.99,124.33,123.81,124.07,61556.834219954406,123.99,124.33,123.81,124.07,61556.8342
2012-06-07 09:40:00,124.07,124.12,123.81,124.12,48746.06448811204,124.07,124.12,123.81,124.12,48746.0645
2012-06-07 09:50:00,124.18,124.39,123.96,123.96,37238.08489849094,124.18,124.39,123.96,123.96,37238.0849
2012-06-07 10:00:00,123.89,124.16,123.5,124.16,59819.780696992726,123.89,124.16,123.5,124.16,59819.7807
2012-06-07 10:10:00,124.19,124.34,123.92,124.02,25947.23699924004,124.19,124.34,123.92,124.02,25947.237
2012-06-07 10:20:00,124.03,124.45,124.02,124.28,36260.992291824994,124.03,124.45,124.02,124.28,36260.9923
2012-06-07 10:30:00,124.28,124.42,124.04,124.05,14873.520790359353,124.28,124.42,124.04,124.05,14873.5208
2012-06-07 10:40:00,124.08,124.24,123.89,124.04,40060.79687330366,124.08,124.24,123.89,124.04,40060.7969
2012-06-07 10:50:00,124.1,124.39,124.0,124.39,13462.164802952992,124.1,124.39,124.0,124.39,13462.1648
2012-06-07 11:00:00,124.34,124.55,124.22,124.4,26707.197915535773,124.34,124.55,124.22,124.4,26707.1979
2012-06-07 11:10:00,124.36,124.36,124.0,124.07,15742.04755184019,124.36,124.36,124.0,124.07,15742.0476
2012-06-07 11:20:00,124.08,124.33,124.08,124.14,15633.481706655088,124.08,124.33,124.08,124.14,15633.4817
2012-06-07 11:30:00,124.13,124.56,124.03,124.49,19650.417978503963,124.13,124.56,124.03,124.49,19650.418
2012-06-07 11:40:00,124.51,124.7,124.5,124.62,14004.994028878516,124.51,124.7,124.5,124.62,14004.994
2012-06-07 11:50:00,124.63,124.7,124.49,124.6,11942.242970361523,124.63,124.7,124.49,124.6,11942.243
2012-06-07 12:00:00,124.59,124.59,124.13,124.24,16719.140158506136,124.59,124.59,124.13,124.24,16719.1402
2012-06-07 12:10:00,124.24,124.66,124.22,124.5,19650.417978503963,124.24,124.66,124.22,124.5,19650.418
2012-06-07 12:20:00,124.51,124.61,124.44,124.46,17479.101074801867,124.51,124.61,124.44,124.46,17479.1011
2012-06-07 12:30:00,124.46,124.51,124.18,124.19,16719.140158506136,124.46,124.51,124.18,124.19,16719.1402
2012-06-07 12:40:00,124.19,124.22,124.0,124.16,41689.28455108023,124.19,124.22,124.0,124.16,41689.2846
2012-06-07 12:50:00,124.1,124.21,123.99,124.12,22798.827488872,124.1,124.21,123.99,124.12,22798.8275
2012-06-07 13:00:00,124.12,124.15,124.05,124.14,21713.169037020954,124.12,124.15,124.05,124.14,21713.169
2012-06-07 13:10:00,124.16,124.24,124.14,124.17,14222.125719248725,124.16,124.24,124.14,124.17,14222.1257
2012-06-07 13:20:00,124.23,124.32,124.16,124.24,20193.24720442949,124.23,124.32,124.16,124.24,20193.2472
2012-06-07 13:30:00,124.24,124.27,124.05,124.15,26815.76376072088,124.24,124.27,124.05,124.15,26815.7638
2012-06-07 13:40:00,124.08,124.16,123.82,124.06,42666.377157746174,124.08,124.16,123.82,124.06,42666.3772
2012-06-07 13:50:00,124.06,124.07,123.85,123.85,43209.2063836717,124.06,124.07,123.85,123.85,43209.2064
2012-06-07 14:00:00,123.84,123.87,123.54,123.54,18781.891217023127,123.84,123.87,123.54,123.54,18781.8912
2012-06-07 14:10:00,123.56,123.81,123.56,123.74,24970.144392574097,123.56,123.81,123.56,123.74,24970.1444
2012-06-07 14:20:00,123.74,123.83,123.7,123.76,16393.44262295082,123.74,123.83,123.7,123.76,16393.4426
2012-06-07 14:30:00,123.76,123.78,123.68,123.71,14004.994028878516,123.76,123.78,123.68,123.71,14004.994
2012-06-07 14:40:00,123.72,123.73,123.62,123.7,19216.154597763543,123.72,123.73,123.62,123.7,19216.1546
2012-06-07 14:50:00,123.7,123.75,123.59,123.69,22581.69579850179,123.7,123.75,123.59,123.69,22581.6958
2012-06-07 15:00:00,123.74,123.74,123.43,123.47,30615.568342199545,123.74,123.74,123.43,123.47,30615.5683
2012-06-07 15:10:00,123.51,123.52,123.16,123.21,40712.19194441429,123.51,123.52,123.16,123.21,40712.1919
2012-06-07 15:20:00,123.23,123.23,122.99,123.21,27358.592986646403,123.23,123.23,122.99,123.21,27358.593
2012-06-07 15:30:00,123.2,123.22,122.94,122.97,40820.7577895994,123.2,123.22,122.94,122.97,40820.7578
2012-06-07 15:40:00,122.99,123.2,122.99,123.13,46031.91835848442,122.99,123.2,122.99,123.13,46031.9184
2012-06-07 15:50:00,123.12,123.12,122.68,122.89,148518.07621322334,123.12,123.12,122.68,122.89,148518.0762
2012-06-08 09:30:00,122.24,122.66,121.8,122.65,30398.43665182933,122.24,122.66,121.8,122.65,30398.4367
2012-06-08 09:40:00,122.68,122.88,122.52,122.55,28335.685593312344,122.68,122.88,122.52,122.55,28335.6856
2012-06-08 09:50:00,122.55,122.96,122.55,122.81,23775.920095537946,122.55,122.96,122.55,122.81,23775.9201
2012-06-08 10:00:00,122.86,123.35,122.71,123.28,46574.747584409946,122.86,123.35,122.71,123.28,46574.7476
2012-06-08 10:10:00,123.3,123.43,123.13,123.24,39083.70426663772,123.3,123.43,123.13,123.24,39083.7043
2012-06-08 10:20:00,123.19,123.73,122.98,123.73,27032.895451091088,123.19,123.73,122.98,123.73,27032.8955
2012-06-08 10:30:00,123.75,123.81,123.58,123.58,23993.05178590816,123.75,123.81,123.58,123.58,23993.0518
2012-06-08 10:40:00,123.57,123.81,123.41,123.73,14222.125719248725,123.57,123.81,123.41,123.73,14222.1257
2012-06-08 10:50:00,123.73,123.83,123.62,123.71,15416.350016284878,123.73,123.83,123.62,123.71,15416.35
2012-06-08 11:00:00,123.74,123.75,123.37,123.42,11833.67712517642,123.74,123.75,123.37,123.42,11833.6771
2012-06-08 11:10:00,123.38,123.38,123.22,123.29,14764.95494517425,123.38,123.38,123.22,123.29,14764.9549
2012-06-08 11:20:00,123.27,123.37,123.14,123.31,33655.41200738248,123.27,123.37,123.14,123.31,33655.412
2012-06-08 11:30:00,123.33,123.43,123.21,123.28,21821.73488220606,123.33,123.43,123.21,123.28,21821.7349
2012-06-08 11:40:00,123.27,123.35,123.22,123.34,6948.214091846705,123.27,123.35,123.22,123.34,6948.2141
2012-06-08 11:50:00,123.37,123.43,123.17,123.19,6622.516556291391,123.37,123.43,123.17,123.19,6622.5166
2012-06-08 12:00:00,123.18,123.19,122.88,122.9,37889.47996960156,123.18,123.19,122.88,122.9,37889.48
2012-06-08 12:10:00,122.89,122.98,122.8,122.93,18781.891217023127,122.89,122.98,122.8,122.93,18781.8912
2012-06-08 12:20:00,122.91,122.95,122.81,122.91,10313.755292584952,122.91,122.95,122.81,122.91,10313.7553
2012-06-08 12:30:00,122.91,123.11,122.89,122.99,25621.539463684727,122.91,123.11,122.89,122.99,25621.5395
2012-06-08 12:40:00,122.99,123.11,122.97,123.05,14982.086635544458,122.99,123.11,122.97,123.05,14982.0866
2012-06-08 12:50:00,123.05,123.27,122.97,123.25,18564.75952665292,123.05,123.27,122.97,123.25,18564.7595
2012-06-08 13:00:00,123.25,123.3,123.08,123.21,21278.90565628053,123.25,123.3,123.08,123.21,21278.9057
2012-06-08 13:10:00,123.19,123.23,123.1,123.13,20953.20812072522,123.19,123.23,123.1,123.13,20953.2081
2012-06-08 13:20:00,123.15,123.37,123.15,123.28,16610.57431332103,123.15,123.37,123.15,123.28,16610.5743
2012-06-08 13:30:00,123.29,123.4,123.2,123.29,25078.7102377592,123.29,123.4,123.2,123.29,25078.7102
2012-06-08 13:40:00,123.28,123.29,123.14,123.21,12702.203886657258,123.28,123.29,123.14,123.21,12702.2039
2012-06-08 13:50:00,123.21,123.27,123.07,123.08,25947.23699924004,123.21,123.27,123.07,123.08,25947.237
2012-06-08 14:00:00,123.08,123.14,123.06,123.08,21713.169037020954,123.08,123.14,123.06,123.08,21713.169
2012-06-08 14:10:00,123.12,123.2,122.96,122.98,13787.862338508306,123.12,123.2,122.96,122.98,13787.8623
2012-06-08 14:20:00,122.98,123.08,122.97,123.02,15199.218325914668,122.98,123.08,122.97,123.02,15199.2183
2012-06-08 14:30:00,123.01,123.09,122.98,123.04,14222.125719248725,123.01,123.09,122.98,123.04,14222.1257
2012-06-08 14:40:00,123.03,123.11,122.97,122.97,10639.452828140267,123.03,123.11,122.97,122.97,10639.4528
2012-06-08 14:50:00,122.99,123.02,122.92,122.99,11725.111279991315,122.99,123.02,122.92,122.99,11725.1113
2012-06-08 15:00:00,122.99,122.99,122.83,122.83,14004.994028878516,122.99,122.99,122.83,122.83,14004.994
2012-06-08 15:10:00,122.85,123.07,122.82,123.04,15633.481706655088,122.85,123.07,122.82,123.04,15633.4817
2012-06-08 15:20:00,123.04,123.04,122.95,122.95,24318.749321463467,123.04,123.04,122.95,122.95,24318.7493
2012-06-08 15:30:00,122.98,123.11,122.91,122.99,25730.10530886983,122.98,123.11,122.91,122.99,25730.1053
2012-06-08 15:40:00,123.01,123.39,122.97,123.33,41689.28455108023,123.01,123.39,122.97,123.33,41689.2846
2012-06-08 15:50:00,123.31,123.32,122.92,122.99,79904.46205623711,123.31,123.32,122.92,122.99,79904.4621
2012-06-11 09:30:00,123.91,124.25,123.48,123.67,35935.29475626968,123.91,124.25,123.48,123.67,35935.2948
2012-06-11 09:40:00,123.66,123.83,123.54,123.72,41363.587015524914,123.66,123.83,123.54,123.72,41363.587
2012-06-11 09:50:00,123.7,123.77,122.97,123.05,41689.28455108023,123.7,123.77,122.97,123.05,41689.2846
2012-06-11 10:00:00,123.01,123.43,122.63,123.11,59059.819780697,123.01,123.43,122.63,123.11,59059.8198
2012-06-11 10:10:00,123.05,123.87,123.02,123.83,53631.52752144176,123.05,123.87,123.02,123.83,53631.5275
2012-06-11 10:20:00,123.81,123.86,123.59,123.86,39626.53349256324,123.81,123.86,123.59,123.86,39626.5335
2012-06-11 10:30:00,123.86,124.09,123.81,123.89,35609.597220714364,123.86,124.09,123.81,123.89,35609.5972
2012-06-11 10:40:00,123.87,123.89,123.57,123.57,40603.62609922919,123.87,123.89,123.57,123.57,40603.6261
2012-06-11 10:50:00,123.57,123.65,123.29,123.64,33221.14862664206,123.57,123.65,123.29,123.64,33221.1486
2012-06-11 11:00:00,123.66,123.87,123.52,123.84,14873.520790359353,123.66,123.87,123.52,123.84,14873.5208
2012-06-11 11:10:00,123.87,124.04,123.82,123.95,20410.37889479969,123.87,124.04,123.82,123.95,20410.3789
2012-06-11 11:20:00,123.92,124.01,123.6,123.65,31484.09510368038,123.92,124.01,123.6,123.65,31484.0951
2012-06-11 11:30:00,123.65,123.75,123.49,123.69,49614.59124959288,123.65,123.75,123.49,123.69,49614.5912
2012-06-11 11:40:00,123.69,123.71,123.31,123.37,53848.659211811966,123.69,123.71,123.31,123.37,53848.6592
2012-06-11 11:50:00,123.34,123.43,123.15,123.34,22690.261643686896,123.34,123.43,123.15,123.34,22690.2616
2012-06-11 12:00:00,123.34,123.43,123.21,123.25,18130.496145912497,123.34,123.43,123.21,123.25,18130.4961
2012-06-11 12:10:00,123.34,123.41,123.22,123.4,15850.613397025296,123.34,123.41,123.22,123.4,15850.6134
2012-06-11 12:20:00,123.42,123.43,123.09,123.09,38323.74335034198,123.42,123.43,123.09,123.09,38323.7434
2012-06-11 12:30:00,123.09,123.22,123.05,123.19,19433.28628813376,123.09,123.22,123.05,123.19,19433.2863
2012-06-11 12:40:00,123.2,123.33,123.08,123.08,49180.32786885246,123.2,123.33,123.08,123.08,49180.3279
2012-06-11 12:50:00,123.1,123.12,122.98,123.07,24861.578547388992,123.1,123.12,122.98,123.07,24861.5785
2012-06-11 13:00:00,123.09,123.23,122.99,123.23,21604.60319183585,123.09,123.23,122.99,123.23,21604.6032
2012-06-11 13:10:00,123.23,123.24,122.89,122.94,19867.549668874173,123.23,123.24,122.89,122.94,19867.5497
2012-06-11 13:20:00,122.97,123.06,122.85,123.02,18347.627836282707,122.97,123.06,122.85,123.02,18347.6278
2012-06-11 13:30:00,123.01,123.11,122.77,122.95,19433.28628813376,123.01,123.11,122.77,122.95,19433.2863
2012-06-11 13:40:00,122.97,122.97,122.7,122.7,11942.242970361523,122.97,122.97,122.7,122.7,11942.243
2012-06-11 13:50:00,122.7,122.86,122.64,122.64,16067.745087395506,122.7,122.86,122.64,122.64,16067.7451
2012-06-11 14:00:00,122.64,122.64,122.22,122.29,36912.38736293562,122.64,122.64,122.22,122.29,36912.3874
2012-06-11 14:10:00,122.29,122.61,122.27,122.48,17153.403539246552,122.29,122.61,122.27,122.48,17153.4035
2012-06-11 14:20:00,122.48,122.72,122.46,122.51,21713.169037020954,122.48,122.72,122.46,122.51,21713.169
2012-06-11 14:30:00,122.49,122.72,122.25,122.25,20627.510585169905,122.49,122.72,122.25,122.25,20627.5106
2012-06-11 14:40:00,122.23,122.37,122.14,122.19,21821.73488220606,122.23,122.37,122.14,122.19,21821.7349
2012-06-11 14:50:00,122.24,122.4,122.11,122.33,27684.29052220172,122.24,122.4,122.11,122.33,27684.2905
2012-06-11 15:00:00,122.34,122.4,122.19,122.22,30289.87080664423,122.34,122.4,122.19,122.22,30289.8708
2012-06-11 15:10:00,122.22,122.28,121.82,121.82,34741.070459233524,122.22,122.28,121.82,121.82,34741.0705
2012-06-11 15:20:00,121.83,122.06,121.82,122.02,32678.319400716537,121.83,122.06,121.82,122.02,32678.3194
2012-06-11 15:30:00,122.02,122.31,122.02,122.29,48528.93279774183,122.02,122.31,122.02,122.29,48528.9328
2012-06-11 15:40:00,122.29,122.4,122.04,122.04,51785.90815329498,122.29,122.4,122.04,122.04,51785.9082
2012-06-11 15:50:00,122.01,122.01,121.59,121.82,150255.12973618502,122.01,122.01,121.59,121.82,150255.1297
2012-06-12 09:30:00,122.44,123.24,121.94,122.87,26055.802844425143,122.44,123.24,121.94,122.87,26055.8028
2012-06-12 09:40:00,122.81,123.12,122.59,122.93,37346.65074367605,122.81,123.12,122.59,122.93,37346.6507
2012-06-12 09:50:00,122.9,123.29,122.62,123.22,30724.13418738465,122.9,123.29,122.62,123.22,30724.1342
2012-06-12 10:00:00,123.22,123.41,122.52,122.69,35935.29475626968,123.22,123.41,122.52,122.69,35935.2948
2012-06-12 10:10:00,122.65,122.78,122.33,122.38,41146.45532515471,122.65,122.78,122.33,122.38,41146.4553
2012-06-12 10:20:00,122.38,122.5,122.15,122.16,45706.22082292911,122.38,122.5,122.15,122.16,45706.2208
2012-06-12 10:30:00,122.17,122.17,121.74,121.74,36478.1239821952,122.17,122.17,121.74,121.74,36478.124
2012-06-12 10:40:00,121.74,122.02,121.67,121.83,49397.45955922267,121.74,122.02,121.67,121.83,49397.4596
2012-06-12 10:50:00,121.9,121.96,121.59,121.91,23233.09086961242,121.9,121.96,121.59,121.91,23233.0909
2012-06-12 11:00:00,121.94,122.53,121.93,122.42,13896.42818369341,121.94,122.53,121.93,122.42,13896.4282
2012-06-12 11:10:00,122.47,122.83,122.47,122.64,19541.85213331886,122.47,122.83,122.47,122.64,19541.8521
2012-06-12 11:20:00,122.64,122.7,122.47,122.6,71979.15535772446,122.64,122.7,122.47,122.6,71979.1554
2012-06-12 11:30:00,122.64,123.11,122.64,123.11,16284.876777765716,122.64,123.11,122.64,123.11,16284.8768
2012-06-12 11:40:00,123.13,123.3,123.03,123.3,10205.189447399847,123.13,123.3,123.03,123.3,10205.1894
2012-06-12 11:50:00,123.3,123.39,123.3,123.37,14982.086635544458,123.3,123.39,123.3,123.37,14982.0866
2012-06-12 12:00:00,123.34,123.48,123.08,123.08,20518.944739984803,123.34,123.48,123.08,123.08,20518.9447
2012-06-12 12:10:00,123.09,123.17,122.96,123.13,14004.994028878516,123.09,123.17,122.96,123.13,14004.994
2012-06-12 12:20:00,123.1,123.24,123.1,123.2,11616.54543480621,123.1,123.24,123.1,123.2,11616.5454
2012-06-12 12:30:00,123.17,123.18,123.04,123.06,13896.42818369341,123.17,123.18,123.04,123.06,13896.4282
2012-06-12 12:40:00,123.06,123.17,122.98,123.16,14656.389099989145,123.06,123.17,122.98,123.16,14656.3891
2012-06-12 12:50:00,123.19,123.22,123.11,123.2,14982.086635544458,123.19,123.22,123.11,123.2,14982.0866
2012-06-12 13:00:00,123.21,123.23,123.08,123.14,18347.627836282707,123.21,123.23,123.08,123.14,18347.6278
2012-06-12 13:10:00,123.16,123.43,123.16,123.4,26490.066225165563,123.16,123.43,123.16,123.4,26490.0662
2012-06-12 13:20:00,123.39,123.43,123.19,123.19,19216.154597763543,123.39,123.43,123.19,123.19,19216.1546
2012-06-12 13:30:00,123.21,123.35,123.21,123.32,18130.496145912497,123.21,123.35,123.21,123.32,18130.4961
2012-06-12 13:40:00,123.29,123.34,123.18,123.26,14222.125719248725,123.29,123.34,123.18,123.26,14222.1257
2012-06-12 13:50:00,123.32,123.46,123.28,123.46,16067.745087395506,123.32,123.46,123.28,123.46,16067.7451
2012-06-12 14:00:00,123.46,123.58,123.34,123.35,24535.88101183368,123.46,123.58,123.34,123.35,24535.881
2012-06-12 14:10:00,123.33,123.45,123.17,123.45,13896.42818369341,123.33,123.45,123.17,123.45,13896.4282
2012-06-12 14:20:00,123.42,123.48,123.25,123.4,17479.101074801867,123.42,123.48,123.25,123.4,17479.1011
2012-06-12 14:30:00,123.4,123.74,123.4,123.58,23341.65671479753,123.4,123.74,123.4,123.58,23341.6567
2012-06-12 14:40:00,123.58,123.6,123.36,123.4,31592.660948865487,123.58,123.6,123.36,123.4,31592.6609
2012-06-12 14:50:00,123.4,123.4,122.98,123.18,20301.8130496146,123.4,123.4,122.98,123.18,20301.813
2012-06-12 15:00:00,123.25,123.43,123.22,123.39,20410.37889479969,123.25,123.43,123.22,123.39,20410.3789
2012-06-12 15:10:00,123.39,123.43,123.25,123.33,19107.58875257844,123.39,123.43,123.25,123.33,19107.5888
2012-06-12 15:20:00,123.3,123.43,123.24,123.35,46249.05004885463,123.3,123.43,123.24,123.35,46249.05
2012-06-12 15:30:00,123.35,123.45,123.22,123.43,40929.3236347845,123.35,123.45,123.22,123.43,40929.3236
2012-06-12 15:40:00,123.41,123.88,123.41,123.64,75996.09162957333,123.41,123.88,123.41,123.64,75996.0916
2012-06-12 15:50:00,123.62,123.74,123.36,123.57,136250.13570730647,123.62,123.74,123.36,123.57,136250.1357
2012-06-13 09:30:00,123.99,124.62,123.31,124.29,43426.33807404191,123.99,124.62,123.31,124.29,43426.3381
2012-06-13 09:40:00,124.29,124.79,123.6,123.6,33221.14862664206,124.29,124.79,123.6,123.6,33221.1486
2012-06-13 09:50:00,123.59,123.95,123.1,123.95,23450.22255998263,123.59,123.95,123.1,123.95,23450.2226
2012-06-13 10:00:00,123.93,124.09,123.72,123.97,19650.417978503963,123.93,124.09,123.72,123.97,19650.418
2012-06-13 10:10:00,124.0,124.51,124.0,124.39,58734.12224514168,124.0,124.51,124.0,124.39,58734.1222
2012-06-13 10:20:00,124.4,124.65,124.34,124.61,59711.21485180762,124.4,124.65,124.34,124.61,59711.2149
2012-06-13 10:30:00,124.63,125.17,124.58,125.14,38323.74335034198,124.63,125.17,124.58,125.14,38323.7434
2012-06-13 10:40:00,125.09,125.36,125.0,125.11,24644.446857018786,125.09,125.36,125.0,125.11,24644.4469
2012-06-13 10:50:00,125.14,125.31,124.97,125.28,20301.8130496146,125.14,125.31,124.97,125.28,20301.813
2012-06-13 11:00:00,125.29,125.29,124.73,125.04,20518.944739984803,125.29,125.29,124.73,125.04,20518.9447
2012-06-13 11:10:00,125.04,125.13,124.86,124.94,16719.140158506136,125.04,125.13,124.86,124.94,16719.1402
2012-06-13 11:20:00,124.94,125.14,124.89,125.09,17153.403539246552,124.94,125.14,124.89,125.09,17153.4035
2012-06-13 11:30:00,125.1,125.42,125.07,125.35,20193.24720442949,125.1,125.42,125.07,125.35,20193.2472
2012-06-13 11:40:00,125.31,125.43,125.11,125.12,19976.11551405928,125.31,125.43,125.11,125.12,19976.1155
2012-06-13 11:50:00,125.16,125.33,125.05,125.14,22907.393334057106,125.16,125.33,125.05,125.14,22907.3933
2012-06-13 12:00:00,125.09,125.1,124.43,124.49,17696.232765172077,125.09,125.1,124.43,124.49,17696.2328
2012-06-13 12:10:00,124.5,124.57,124.4,124.53,16936.271848876346,124.5,124.57,124.4,124.53,16936.2718
2012-06-13 12:20:00,124.55,124.61,124.46,124.52,8251.004234067963,124.55,124.61,124.46,124.52,8251.0042
2012-06-13 12:30:00,124.51,124.69,124.42,124.62,17153.403539246552,124.51,124.69,124.42,124.62,17153.4035
2012-06-13 12:40:00,124.6,124.91,124.6,124.85,24318.749321463467,124.6,124.91,124.6,124.85,24318.7493
2012-06-13 12:50:00,124.86,124.86,124.65,124.68,15199.218325914668,124.86,124.86,124.65,124.68,15199.2183
2012-06-13 13:00:00,124.68,124.74,124.6,124.65,26490.066225165563,124.68,124.74,124.6,124.65,26490.0662
2012-06-13 13:10:00,124.65,124.65,124.48,124.51,12810.769731842363,124.65,124.65,124.48,124.51,12810.7697
2012-06-13 13:20:00,124.48,124.52,124.3,124.33,24318.749321463467,124.48,124.52,124.3,124.33,24318.7493
2012-06-13 13:30:00,124.35,124.44,124.34,124.44,5971.121485180763,124.35,124.44,124.34,124.44,5971.1215
2012-06-13 13:40:00,124.43,124.43,123.91,124.01,15416.350016284878,124.43,124.43,123.91,124.01,15416.35
2012-06-13 13:50:00,124.03,124.1,123.83,123.9,121268.04907176204,124.03,124.1,123.83,123.9,121268.0491
2012-06-13 14:00:00,123.88,123.92,123.81,123.87,35935.29475626968,123.88,123.92,123.81,123.87,35935.2948
2012-06-13 14:10:00,123.84,123.96,123.69,123.96,21604.60319183585,123.84,123.96,123.69,123.96,21604.6032
2012-06-13 14:20:00,123.91,123.92,123.77,123.92,11507.979589621104,123.91,123.92,123.77,123.92,11507.9796
2012-06-13 14:30:00,123.92,124.03,123.84,123.94,11182.282054065792,123.92,124.03,123.84,123.94,11182.2821
2012-06-13 14:40:00,123.94,124.05,123.81,124.02,26924.329605905983,123.94,124.05,123.81,124.02,26924.3296
2012-06-13 14:50:00,124.04,124.04,123.9,123.95,15742.04755184019,124.04,124.04,123.9,123.95,15742.0476
2012-06-13 15:00:00,123.94,124.09,123.94,124.05,19107.58875257844,123.94,124.09,123.94,124.05,19107.5888
2012-06-13 15:10:00,124.07,124.07,123.5,123.57,37889.47996960156,124.07,124.07,123.5,123.57,37889.48
2012-06-13 15:20:00,123.57,123.65,123.45,123.59,68396.482466616,123.57,123.65,123.45,123.59,68396.4825
2012-06-13 15:30:00,123.58,123.65,123.46,123.53,52437.3032244056,123.58,123.65,123.46,123.53,52437.3032
2012-06-13 15:40:00,123.51,123.66,123.18,123.18,55260.01519921833,123.51,123.66,123.18,123.18,55260.0152
2012-06-13 15:50:00,123.2,123.76,123.18,123.62,86961.24199326892,123.2,123.76,123.18,123.62,86961.242
2012-06-14 09:30:00,124.19,124.4,123.78,124.1,24753.012702203887,124.19,124.4,123.78,124.1,24753.0127
2012-06-14 09:40:00,124.12,124.62,123.93,124.5,21930.300727391164,124.12,124.62,123.93,124.5,21930.3007
2012-06-14 09:50:00,124.51,125.21,124.5,124.99,32026.924329605907,124.51,125.21,124.5,124.99,32026.9243
2012-06-14 10:00:00,125.02,125.64,125.02,125.58,67636.52155032028,125.02,125.64,125.02,125.58,67636.5216
2012-06-14 10:10:00,125.58,125.98,125.58,125.97,41146.45532515471,125.58,125.98,125.58,125.97,41146.4553
2012-06-14 10:20:00,125.97,126.07,125.86,126.02,41797.85039626533,125.97,126.07,125.86,126.02,41797.8504
2012-06-14 10:30:00,126.01,126.07,125.79,125.86,34958.202149603734,126.01,126.07,125.79,125.86,34958.2021
2012-06-14 10:40:00,125.87,126.07,125.75,126.04,33655.41200738248,125.87,126.07,125.75,126.04,33655.412
2012-06-14 10:50:00,126.02,126.36,125.98,126.35,31375.52925849528,126.02,126.36,125.98,126.35,31375.5293
2012-06-14 11:00:00,126.36,126.37,126.08,126.23,16284.876777765716,126.36,126.37,126.08,126.23,16284.8768
2012-06-14 11:10:00,126.27,126.65,126.23,126.64,42123.54793182065,126.27,126.65,126.23,126.64,42123.5479
2012-06-14 11:20:00,126.62,126.85,126.59,126.85,48420.36695255672,126.62,126.85,126.59,126.85,48420.367
2012-06-14 11:30:00,126.86,127.02,126.85,126.97,43317.7722288568,126.86,127.02,126.85,126.97,43317.7722
2012-06-14 11:40:00,126.97,127.03,126.74,127.03,42123.54793182065,126.97,127.03,126.74,127.03,42123.5479
2012-06-14 11:50:00,127.05,127.26,127.02,127.17,115622.62512213658,127.05,127.26,127.02,127.17,115622.6251
2012-06-14 12:00:00,127.16,127.22,127.01,127.13,85007.05677993703,127.16,127.22,127.01,127.13,85007.0568
2012-06-14 12:10:00,127.11,127.43,127.1,127.43,42774.94300293128,127.11,127.43,127.1,127.43,42774.943
2012-06-14 12:20:00,127.43,127.6,127.4,127.6,33329.71447182717,127.43,127.6,127.4,127.6,33329.7145
2012-06-14 12:30:00,127.6,127.9,127.56,127.9,32352.62186516122,127.6,127.9,127.56,127.9,32352.6219
2012-06-14 12:40:00,127.89,127.93,127.81,127.86,31809.792639235697,127.89,127.93,127.81,127.86,31809.7926
2012-06-14 12:50:00,127.89,128.23,127.88,128.14,52763.00075996092,127.89,128.23,127.88,128.14,52763.0008
2012-06-14 13:00:00,128.14,128.17,127.86,127.88,38540.87504071219,128.14,128.17,127.86,127.88,38540.875
2012-06-14 13:10:00,127.87,127.88,127.56,127.57,18781.891217023127,127.87,127.88,127.56,127.57,18781.8912
2012-06-14 13:20:00,127.57,127.66,127.44,127.55,13679.296493323202,127.57,127.66,127.44,127.55,13679.2965
2012-06-14 13:30:00,127.55,127.75,127.4,127.62,31375.52925849528,127.55,127.75,127.4,127.62,31375.5293
2012-06-14 13:40:00,127.61,127.62,127.35,127.42,18890.45706220823,127.61,127.62,127.35,127.42,18890.4571
2012-06-14 13:50:00,127.41,127.47,127.31,127.34,18021.930300727392,127.41,127.47,127.31,127.34,18021.9303
2012-06-14 14:00:00,127.32,127.46,127.31,127.31,24318.749321463467,127.32,127.46,127.31,127.31,24318.7493
2012-06-14 14:10:00,127.31,127.32,127.17,127.26,21387.47150146564,127.31,127.32,127.17,127.26,21387.4715
2012-06-14 14:20:00,127.26,127.31,127.14,127.23,26164.368689610248,127.26,127.31,127.14,127.23,26164.3687
2012-06-14 14:30:00,127.21,127.22,126.98,127.12,25838.671154054937,127.21,127.22,126.98,127.12,25838.6712
2012-06-14 14:40:00,127.12,127.15,126.9,126.93,29204.212354793184,127.12,127.15,126.9,126.93,29204.2124
2012-06-14 14:50:00,126.89,127.04,126.62,126.71,31809.792639235697,126.89,127.04,126.62,126.71,31809.7926
2012-06-14 15:00:00,126.71,127.96,126.64,127.38,72956.24796439041,126.71,127.96,126.64,127.38,72956.248
2012-06-14 15:10:00,127.41,127.74,127.21,127.25,45923.35251329932,127.41,127.74,127.21,127.25,45923.3525
2012-06-14 15:20:00,127.25,127.36,126.68,127.0,28987.08066442297,127.25,127.36,126.68,127.0,28987.0807
2012-06-14 15:30:00,127.0,127.77,126.99,127.69,41580.71870589512,127.0,127.77,126.99,127.69,41580.7187
2012-06-14 15:40:00,127.66,127.92,127.57,127.73,65573.77049180328,127.66,127.92,127.57,127.73,65573.7705
2012-06-14 15:50:00,127.77,127.88,127.63,127.69,124416.45858213009,127.77,127.88,127.63,127.69,124416.4586
2012-06-15 09:30:00,128.16,128.83,127.65,128.29,413744.4360004343,128.16,128.83,127.65,128.29,413744.436
2012-06-15 09:40:00,128.29,128.29,127.55,127.6,50157.4204755184,128.29,128.29,127.55,127.6,50157.4205
2012-06-15 09:50:00,127.56,128.53,127.36,128.36,63511.01943328629,127.56,128.53,127.36,128.36,63511.0194
2012-06-15 10:00:00,128.36,128.6,127.99,128.21,37020.95320812073,128.36,128.6,127.99,128.21,37020.9532
2012-06-15 10:10:00,128.22,128.65,128.16,128.63,33329.71447182717,128.22,128.65,128.16,128.63,33329.7145
2012-06-15 10:20:00,128.59,128.76,128.37,128.75,26490.066225165563,128.59,128.76,128.37,128.75,26490.0662
2012-06-15 10:30:00,128.75,128.79,128.57,128.74,17153.403539246552,128.75,128.79,128.57,128.74,17153.4035
2012-06-15 10:40:00,128.76,128.82,128.56,128.74,28118.55390294213,128.76,128.82,128.56,128.74,28118.5539
2012-06-15 10:50:00,128.7,128.86,128.65,128.79,22690.261643686896,128.7,128.86,128.65,128.79,22690.2616
2012-06-15 11:00:00,128.83,128.88,128.71,128.88,20844.642275540114,128.83,128.88,128.71,128.88,20844.6423
2012-06-15 11:10:00,128.89,128.89,128.68,128.79,19541.85213331886,128.89,128.89,128.68,128.79,19541.8521
2012-06-15 11:20:00,128.77,128.9,128.73,128.87,23233.09086961242,128.77,128.9,128.73,128.87,23233.0909
2012-06-15 11:30:00,128.9,128.93,128.78,128.81,28444.25143849745,128.9,128.93,128.78,128.81,28444.2514
2012-06-15 11:40:00,128.83,128.92,128.71,128.72,13462.164802952992,128.83,128.92,128.71,128.72,13462.1648
2012-06-15 11:50:00,128.72,128.82,128.71,128.72,9879.491911844534,128.72,128.82,128.71,128.72,9879.4919
2012-06-15 12:00:00,128.72,128.79,128.67,128.78,11399.413744436,128.72,128.79,128.67,128.78,11399.4137
2012-06-15 12:10:00,128.77,128.83,128.74,128.81,12376.506351101943,128.77,128.83,128.74,128.81,12376.5064
2012-06-15 12:20:00,128.82,128.84,128.66,128.81,20084.681359244383,128.82,128.84,128.66,128.81,20084.6814
2012-06-15 12:30:00,128.82,128.83,128.72,128.79,9662.360221474324,128.82,128.83,128.72,128.79,9662.3602
2012-06-15 12:40:00,128.79,128.91,128.67,128.83,23558.788405167736,128.79,128.91,128.67,128.83,23558.7884
2012-06-15 12:50:00,128.83,128.89,128.79,128.86,10422.321137770055,128.83,128.89,128.79,128.86,10422.3211
2012-06-15 13:00:00,128.88,128.93,128.83,128.86,19541.85213331886,128.88,128.93,128.83,128.86,19541.8521
2012-06-15 13:10:00,128.86,128.94,128.83,128.88,14764.95494517425,128.86,128.94,128.83,128.88,14764.9549
2012-06-15 13:20:00,128.85,128.93,128.83,128.83,13679.296493323202,128.85,128.93,128.83,128.83,13679.2965
2012-06-15 13:30:00,128.86,128.9,128.82,128.87,13462.164802952992,128.86,128.9,128.82,128.87,13462.1648
2012-06-15 13:40:00,128.84,128.92,128.84,128.89,7382.477472587125,128.84,128.92,128.84,128.89,7382.4775
2012-06-15 13:50:00,128.92,128.94,128.84,128.9,24644.446857018786,128.92,128.94,128.84,128.9,24644.4469
2012-06-15 14:00:00,128.91,128.94,128.88,128.94,22038.86657257627,128.91,128.94,128.88,128.94,22038.8666
2012-06-15 14:10:00,128.94,128.94,128.9,128.93,20627.510585169905,128.94,128.94,128.9,128.93,20627.5106
2012-06-15 14:20:00,128.92,129.21,128.9,129.16,167299.96743024644,128.92,129.21,128.9,129.16,167299.9674
2012-06-15 14:30:00,129.15,129.19,128.99,129.16,30398.43665182933,129.15,129.19,128.99,129.16,30398.4367
2012-06-15 14:40:00,129.16,129.18,129.03,129.17,12485.072196287048,129.16,129.18,129.03,129.17,12485.0722
2012-06-15 14:50:00,129.14,129.14,128.78,129.08,22473.12995331669,129.14,129.14,128.78,129.08,22473.13
2012-06-15 15:00:00,129.11,129.18,129.03,129.12,24101.61763109326,129.11,129.18,129.03,129.12,24101.6176
2012-06-15 15:10:00,129.1,129.29,129.08,129.29,36912.38736293562,129.1,129.29,129.08,129.29,36912.3874
2012-06-15 15:20:00,129.29,129.42,129.24,129.38,27467.158831831508,129.29,129.42,129.24,129.38,27467.1588
2012-06-15 15:30:00,129.39,129.45,129.19,129.26,40386.49440885898,129.39,129.45,129.19,129.26,40386.4944
2012-06-15 15:40:00,129.26,129.58,129.22,129.51,65356.63880143307,129.26,129.58,129.22,129.51,65356.6388
2012-06-15 15:50:00,129.5,129.5,128.97,128.97,181087.82976875475,129.5,129.5,128.97,128.97,181087.8298
2012-06-18 09:30:00,129.36,130.05,129.14,130.05,87286.93952882424,129.36,130.05,129.14,130.05,87286.9395
2012-06-18 09:40:00,130.09,131.23,130.09,131.04,45054.82575181848,130.09,131.23,130.09,131.04,45054.8258
2012-06-18 09:50:00,131.0,131.41,130.8,131.36,100206.2751058517,131.0,131.41,130.8,131.36,100206.2751
2012-06-18 10:00:00,131.37,131.37,131.01,131.07,71653.45782216915,131.37,131.37,131.01,131.07,71653.4578
2012-06-18 10:10:00,131.12,131.27,131.01,131.24,29855.60742590381,131.12,131.27,131.01,131.24,29855.6074
2012-06-18 10:20:00,131.21,131.28,130.78,131.0,133970.2529584193,131.21,131.28,130.78,131.0,133970.253
2012-06-18 10:30:00,131.0,131.0,130.79,130.93,44511.99652589296,131.0,131.0,130.79,130.93,44511.9965
2012-06-18 10:40:00,130.93,131.01,130.59,130.74,123656.49766583434,130.93,131.01,130.59,130.74,123656.4977
2012-06-18 10:50:00,130.75,130.81,130.57,130.81,65030.94126587776,130.75,130.81,130.57,130.81,65030.9413
2012-06-18 11:00:00,130.81,130.99,130.61,130.97,134295.9504939746,130.81,130.99,130.61,130.97,134295.9505
2012-06-18 11:10:00,130.84,130.84,130.6,130.74,25947.23699924004,130.84,130.84,130.6,130.74,25947.237
2012-06-18 11:20:00,130.77,130.99,130.73,130.83,46791.87927478016,130.77,130.99,130.73,130.83,46791.8793
2012-06-18 11:30:00,130.89,131.01,130.77,130.81,72521.98458364999,130.89,131.01,130.77,130.81,72521.9846
2012-06-18 11:40:00,130.79,130.9,130.58,130.58,44186.29899033765,130.79,130.9,130.58,130.58,44186.299
2012-06-18 11:50:00,130.6,130.88,130.55,130.79,21061.773965910324,130.6,130.88,130.55,130.79,21061.774
2012-06-18 12:00:00,130.83,130.83,130.48,130.67,17261.969384431657,130.83,130.83,130.48,130.67,17261.9694
2012-06-18 12:10:00,130.69,130.81,130.65,130.78,9770.92606665943,130.69,130.81,130.65,130.78,9770.9261
2012-06-18 12:20:00,130.79,130.81,130.5,130.53,13136.467267397677,130.79,130.81,130.5,130.53,13136.4673
2012-06-18 12:30:00,130.52,130.64,130.44,130.53,19976.11551405928,130.52,130.64,130.44,130.53,19976.1155
2012-06-18 12:40:00,130.53,130.71,130.5,130.71,16936.271848876346,130.53,130.71,130.5,130.71,16936.2718
2012-06-18 12:50:00,130.72,130.79,130.45,130.5,11942.242970361523,130.72,130.79,130.45,130.5,11942.243
2012-06-18 13:00:00,130.48,130.62,130.48,130.56,24753.012702203887,130.48,130.62,130.48,130.56,24753.0127
2012-06-18 13:10:00,130.56,130.74,130.54,130.67,15416.350016284878,130.56,130.74,130.54,130.67,15416.35
2012-06-18 13:20:00,130.64,130.79,130.63,130.74,18347.627836282707,130.64,130.79,130.63,130.74,18347.6278
2012-06-18 13:30:00,130.74,130.81,130.58,130.69,17696.232765172077,130.74,130.81,130.58,130.69,17696.2328
2012-06-18 13:40:00,130.69,130.82,130.61,130.62,12050.80881554663,130.69,130.82,130.61,130.62,12050.8088
2012-06-18 13:50:00,130.68,130.85,130.52,130.82,14764.95494517425,130.68,130.85,130.52,130.82,14764.9549
2012-06-18 14:00:00,130.83,130.83,130.66,130.71,20844.642275540114,130.83,130.83,130.66,130.71,20844.6423
2012-06-18 14:10:00,130.75,130.86,130.65,130.68,30398.43665182933,130.75,130.86,130.65,130.68,30398.4367
2012-06-18 14:20:00,130.68,130.75,130.59,130.67,11942.242970361523,130.68,130.75,130.59,130.67,11942.243
2012-06-18 14:30:00,130.67,130.67,130.56,130.57,27141.4612962762,130.67,130.67,130.56,130.57,27141.4613
2012-06-18 14:40:00,130.57,130.69,130.47,130.69,45489.0891325589,130.57,130.69,130.47,130.69,45489.0891
2012-06-18 14:50:00,130.71,130.8,130.63,130.77,11073.716208880687,130.71,130.8,130.63,130.77,11073.7162
2012-06-18 15:00:00,130.8,130.84,130.59,130.67,38649.4408858973,130.8,130.84,130.59,130.67,38649.4409
2012-06-18 15:10:00,130.68,130.8,130.57,130.7,61339.7025295842,130.68,130.8,130.57,130.7,61339.7025
2012-06-18 15:20:00,130.7,130.75,130.63,130.7,86852.67614808382,130.7,130.75,130.63,130.7,86852.6761
2012-06-18 15:30:00,130.74,130.74,130.58,130.71,78710.23775920096,130.74,130.74,130.58,130.71,78710.2378
2012-06-18 15:40:00,130.71,130.74,130.58,130.62,64922.37542069265,130.71,130.74,130.58,130.62,64922.3754
2012-06-18 15:50:00,130.65,130.75,130.48,130.75,207035.0667679948,130.65,130.75,130.48,130.75,207035.0668
2012-06-19 09:30:00,131.05,131.36,130.67,131.35,52763.00075996092,131.05,131.36,130.67,131.35,52763.0008
2012-06-19 09:40:00,131.39,131.47,130.79,130.83,46031.91835848442,131.39,131.47,130.79,130.83,46031.9184
2012-06-19 09:50:00,130.98,131.71,130.98,131.66,26381.50037998045,130.98,131.71,130.98,131.66,26381.5004
2012-06-19 10:00:00,131.66,131.75,131.51,131.55,39626.53349256324,131.66,131.75,131.51,131.55,39626.5335
2012-06-19 10:10:00,131.55,131.74,131.51,131.51,25404.40777331452,131.55,131.74,131.51,131.51,25404.4078
2012-06-19 10:20:00,131.55,131.82,131.53,131.72,46140.484203669526,131.55,131.82,131.53,131.72,46140.4842
2012-06-19 10:30:00,131.72,131.8,131.64,131.7,40712.19194441429,131.72,131.8,131.64,131.7,40712.1919
2012-06-19 10:40:00,131.74,131.92,131.7,131.83,29095.64650960808,131.74,131.92,131.7,131.83,29095.6465
2012-06-19 10:50:00,131.86,132.12,131.82,131.97,33329.71447182717,131.86,132.12,131.82,131.97,33329.7145
2012-06-19 11:00:00,131.98,132.06,131.66,131.74,21713.169037020954,131.98,132.06,131.66,131.74,21713.169
2012-06-19 11:10:00,131.77,131.9,131.72,131.75,18021.930300727392,131.77,131.9,131.72,131.75,18021.9303
2012-06-19 11:20:00,131.79,131.86,131.72,131.79,19433.28628813376,131.79,131.86,131.72,131.79,19433.2863
2012-06-19 11:30:00,131.78,131.79,131.7,131.74,18239.0619910976,131.78,131.79,131.7,131.74,18239.062
2012-06-19 11:40:00,131.74,131.8,131.72,131.8,38323.74335034198,131.74,131.8,131.72,131.8,38323.7434
2012-06-19 11:50:00,131.84,131.86,131.72,131.77,9770.92606665943,131.84,131.86,131.72,131.77,9770.9261
2012-06-19 12:00:00,131.76,131.82,131.67,131.79,15524.915861469985,131.76,131.82,131.67,131.79,15524.9159
2012-06-19 12:10:00,131.78,131.86,131.75,131.8,10530.886982955162,131.78,131.86,131.75,131.8,10530.887
2012-06-19 12:20:00,131.8,131.86,131.78,131.83,10096.623602214744,131.8,131.86,131.78,131.83,10096.6236
2012-06-19 12:30:00,131.85,131.86,131.76,131.81,13136.467267397677,131.85,131.86,131.76,131.81,13136.4673
2012-06-19 12:40:00,131.81,131.81,131.68,131.72,38649.4408858973,131.81,131.81,131.68,131.72,38649.4409
2012-06-19 12:50:00,131.72,131.76,131.63,131.68,18130.496145912497,131.72,131.76,131.63,131.68,18130.4961
2012-06-19 13:00:00,131.71,131.75,131.66,131.69,74259.03810661167,131.71,131.75,131.66,131.69,74259.0381
2012-06-19 13:10:00,131.67,131.71,131.52,131.58,13245.033112582782,131.67,131.71,131.52,131.58,13245.0331
2012-06-19 13:20:00,131.6,131.77,131.57,131.68,61014.00499402888,131.6,131.77,131.57,131.68,61014.005
2012-06-19 13:30:00,131.68,131.93,131.68,131.93,16502.008468135926,131.68,131.93,131.68,131.93,16502.0085
2012-06-19 13:40:00,131.92,131.95,131.71,131.77,18781.891217023127,131.92,131.95,131.71,131.77,18781.8912
2012-06-19 13:50:00,131.8,131.84,131.74,131.84,15633.481706655088,131.8,131.84,131.74,131.84,15633.4817
2012-06-19 14:00:00,131.83,131.83,131.71,131.72,23558.788405167736,131.83,131.83,131.71,131.72,23558.7884
2012-06-19 14:10:00,131.72,131.75,131.71,131.72,30507.00249701444,131.72,131.75,131.71,131.72,30507.0025
2012-06-19 14:20:00,131.72,131.86,131.7,131.72,32786.88524590164,131.72,131.86,131.7,131.72,32786.8852
2012-06-19 14:30:00,131.72,131.74,131.7,131.71,77190.31592660949,131.72,131.74,131.7,131.71,77190.3159
2012-06-19 14:40:00,131.71,131.74,131.67,131.72,40060.79687330366,131.71,131.74,131.67,131.72,40060.7969
2012-06-19 14:50:00,131.72,131.77,131.68,131.76,18890.45706220823,131.72,131.77,131.68,131.76,18890.4571
2012-06-19 15:00:00,131.76,131.76,131.67,131.73,29421.344045163394,131.76,131.76,131.67,131.73,29421.344
2012-06-19 15:10:00,131.75,131.99,131.67,131.99,33004.01693627185,131.75,131.99,131.67,131.99,33004.0169
2012-06-19 15:20:00,132.02,132.05,131.77,131.87,19107.58875257844,132.02,132.05,131.77,131.87,19107.5888
2012-06-19 15:30:00,131.87,131.98,131.68,131.86,22798.827488872,131.87,131.98,131.68,131.86,22798.8275
2012-06-19 15:40:00,131.85,131.99,131.73,131.74,34958.202149603734,131.85,131.99,131.73,131.74,34958.2021
2012-06-19 15:50:00,131.75,131.86,131.69,131.86,58191.29301921616,131.75,131.86,131.69,131.86,58191.293
2012-06-20 09:30:00,131.5,132.14,131.5,131.78,70676.3652155032,131.5,132.14,131.5,131.78,70676.3652
2012-06-20 09:40:00,131.79,131.9,131.72,131.82,52654.43491477581,131.79,131.9,131.72,131.82,52654.4349
2012-06-20 09:50:00,131.82,131.86,131.67,131.76,59059.819780697,131.82,131.86,131.67,131.76,59059.8198
2012-06-20 10:00:00,131.76,131.95,131.74,131.76,63836.7169688416,131.76,131.95,131.74,131.76,63836.717
2012-06-20 10:10:00,131.8,131.95,131.76,131.82,57105.63456736511,131.8,131.95,131.76,131.82,57105.6346
2012-06-20 10:20:00,131.82,131.86,131.74,131.76,40495.06025404408,131.82,131.86,131.74,131.76,40495.0603
2012-06-20 10:30:00,131.76,131.83,131.68,131.74,42232.11377700576,131.76,131.83,131.68,131.74,42232.1138
2012-06-20 10:40:00,131.74,131.87,131.72,131.74,26707.197915535773,131.74,131.87,131.72,131.74,26707.1979
2012-06-20 10:50:00,131.74,131.92,131.72,131.83,28335.685593312344,131.74,131.92,131.72,131.83,28335.6856
2012-06-20 11:00:00,131.83,131.86,131.73,131.78,28444.25143849745,131.83,131.86,131.73,131.78,28444.2514
2012-06-20 11:10:00,131.78,131.83,131.76,131.76,19433.28628813376,131.78,131.83,131.76,131.76,19433.2863
2012-06-20 11:20:00,131.79,131.84,131.76,131.81,27250.02714146129,131.79,131.84,131.76,131.81,27250.0271
2012-06-20 11:30:00,131.82,131.84,131.72,131.76,49288.89371403757,131.82,131.84,131.72,131.76,49288.8937
2012-06-20 11:40:00,131.8,131.82,131.76,131.8,55260.01519921833,131.8,131.82,131.76,131.8,55260.0152
2012-06-20 11:50:00,131.8,131.82,131.73,131.78,36260.992291824994,131.8,131.82,131.73,131.78,36260.9923
2012-06-20 12:00:00,131.76,131.78,131.63,131.71,28769.948974052764,131.76,131.78,131.63,131.71,28769.949
2012-06-20 12:10:00,131.7,131.81,131.66,131.74,26815.76376072088,131.7,131.81,131.66,131.74,26815.7638
2012-06-20 12:20:00,131.74,131.77,131.54,131.72,52545.86906959071,131.74,131.77,131.54,131.72,52545.8691
2012-06-20 12:30:00,131.72,131.79,131.08,131.59,78818.80360438606,131.72,131.79,131.08,131.59,78818.8036
2012-06-20 12:40:00,131.58,131.77,131.49,131.55,50157.4204755184,131.58,131.77,131.49,131.55,50157.4205
2012-06-20 12:50:00,131.56,131.68,131.38,131.63,34849.63630441863,131.56,131.68,131.38,131.63,34849.6363
2012-06-20 13:00:00,131.66,132.06,131.66,131.98,59059.819780697,131.66,132.06,131.66,131.98,59059.8198
2012-06-20 13:10:00,131.98,132.06,131.83,131.86,44837.69406144827,131.98,132.06,131.83,131.86,44837.6941
2012-06-20 13:20:00,131.85,131.9,131.68,131.68,24861.578547388992,131.85,131.9,131.68,131.68,24861.5785
2012-06-20 13:30:00,131.71,131.8,131.48,131.57,19541.85213331886,131.71,131.8,131.48,131.57,19541.8521
2012-06-20 13:40:00,131.56,131.71,131.49,131.7,16719.140158506136,131.56,131.71,131.49,131.7,16719.1402
2012-06-20 13:50:00,131.68,131.69,131.5,131.66,14873.520790359353,131.68,131.69,131.5,131.66,14873.5208
2012-06-20 14:00:00,131.66,131.67,131.43,131.63,20844.642275540114,131.66,131.67,131.43,131.63,20844.6423
2012-06-20 14:10:00,131.59,131.69,131.34,131.34,28118.55390294213,131.59,131.69,131.34,131.34,28118.5539
2012-06-20 14:20:00,131.38,131.47,131.13,131.17,33438.28031701227,131.38,131.47,131.13,131.17,33438.2803
2012-06-20 14:30:00,131.24,131.48,131.15,131.33,22690.261643686896,131.24,131.48,131.15,131.33,22690.2616
2012-06-20 14:40:00,131.33,131.33,130.92,131.05,28444.25143849745,131.33,131.33,130.92,131.05,28444.2514
2012-06-20 14:50:00,131.08,131.52,131.04,131.45,36043.860601454784,131.08,131.52,131.04,131.45,36043.8606
2012-06-20 15:00:00,131.48,131.51,131.16,131.2,29421.344045163394,131.48,131.51,131.16,131.2,29421.344
2012-06-20 15:10:00,131.2,131.39,131.07,131.09,25947.23699924004,131.2,131.39,131.07,131.09,25947.237
2012-06-20 15:20:00,131.08,131.44,131.05,131.26,47117.57681033547,131.08,131.44,131.05,131.26,47117.5768
2012-06-20 15:30:00,131.28,131.4,131.21,131.28,35283.89968515905,131.28,131.4,131.21,131.28,35283.8997
2012-06-20 15:40:00,131.28,131.61,131.16,131.47,53305.82998588644,131.28,131.61,131.16,131.47,53305.83
2012-06-20 15:50:00,131.51,131.56,131.33,131.56,90761.04657474758,131.51,131.56,131.33,131.56,90761.0466
2012-06-21 09:30:00,131.87,132.16,131.29,131.57,45489.0891325589,131.87,132.16,131.29,131.57,45489.0891
2012-06-21 09:40:00,131.58,131.84,131.4,131.56,26055.802844425143,131.58,131.84,131.4,131.56,26055.8028
2012-06-21 09:50:00,131.54,131.69,131.04,131.04,47660.406036261,131.54,131.69,131.04,131.04,47660.406
2012-06-21 10:00:00,131.04,131.55,130.81,131.45,32678.319400716537,131.04,131.55,130.81,131.45,32678.3194
2012-06-21 10:10:00,131.42,131.53,131.23,131.44,39952.23102811856,131.42,131.53,131.23,131.44,39952.231
2012-06-21 10:20:00,131.41,131.59,131.08,131.18,34415.37292367821,131.41,131.59,131.08,131.18,34415.3729
2012-06-21 10:30:00,131.16,131.23,131.06,131.12,20844.642275540114,131.16,131.23,131.06,131.12,20844.6423
2012-06-21 10:40:00,131.08,131.26,131.04,131.12,15633.481706655088,131.08,131.26,131.04,131.12,15633.4817
2012-06-21 10:50:00,131.14,131.51,131.08,131.32,16827.70600369124,131.14,131.51,131.08,131.32,16827.706
2012-06-21 11:00:00,131.32,131.32,130.53,130.54,23341.65671479753,131.32,131.32,130.53,130.54,23341.6567
2012-06-21 11:10:00,130.53,130.58,130.18,130.32,37346.65074367605,130.53,130.58,130.18,130.32,37346.6507
2012-06-21 11:20:00,130.38,130.48,130.19,130.23,28769.948974052764,130.38,130.48,130.19,130.23,28769.949
2012-06-21 11:30:00,130.23,130.4,129.89,129.9,36478.1239821952,130.23,130.4,129.89,129.9,36478.124
2012-06-21 11:40:00,129.88,130.11,129.76,130.07,33763.97785256759,129.88,130.11,129.76,130.07,33763.9779
2012-06-21 11:50:00,130.12,130.38,130.12,130.34,34849.63630441863,130.12,130.38,130.12,130.34,34849.6363
2012-06-21 12:00:00,130.32,130.37,130.15,130.17,28118.55390294213,130.32,130.37,130.15,130.17,28118.5539
2012-06-21 12:10:00,130.19,130.25,129.94,130.2,25078.7102377592,130.19,130.25,129.94,130.2,25078.7102
2012-06-21 12:20:00,130.15,130.21,129.55,129.64,21061.773965910324,130.15,130.21,129.55,129.64,21061.774
2012-06-21 12:30:00,129.63,129.73,129.53,129.66,13570.730648138097,129.63,129.73,129.53,129.66,13570.7306
2012-06-21 12:40:00,129.66,129.76,129.46,129.71,14330.69156443383,129.66,129.76,129.46,129.71,14330.6916
2012-06-21 12:50:00,129.69,129.8,129.52,129.55,18239.0619910976,129.69,129.8,129.52,129.55,18239.062
2012-06-21 13:00:00,129.56,129.76,129.53,129.76,24318.749321463467,129.56,129.76,129.53,129.76,24318.7493
2012-06-21 13:10:00,129.75,129.76,129.41,129.41,9770.92606665943,129.75,129.76,129.41,129.41,9770.9261
2012-06-21 13:20:00,129.41,129.74,129.4,129.43,13353.598957767888,129.41,129.74,129.4,129.43,13353.599
2012-06-21 13:30:00,129.51,129.64,129.41,129.48,20193.24720442949,129.51,129.64,129.41,129.48,20193.2472
2012-06-21 13:40:00,129.44,129.47,129.18,129.29,73824.77472587125,129.44,129.47,129.18,129.29,73824.7747
2012-06-21 13:50:00,129.28,129.29,129.1,129.19,37780.91412441646,129.28,129.29,129.1,129.19,37780.9141
2012-06-21 14:00:00,129.21,129.21,129.01,129.06,32569.75355553143,129.21,129.21,129.01,129.06,32569.7536
2012-06-21 14:10:00,129.07,129.1,128.94,128.98,42774.94300293128,129.07,129.1,128.94,128.98,42774.943
2012-06-21 14:20:00,128.96,128.97,128.75,128.76,46466.18173922484,128.96,128.97,128.75,128.76,46466.1817
2012-06-21 14:30:00,128.76,128.89,128.76,128.8,40277.92856367387,128.76,128.89,128.76,128.8,40277.9286
2012-06-21 14:40:00,128.81,129.05,128.81,128.99,31484.09510368038,128.81,129.05,128.81,128.99,31484.0951
2012-06-21 14:50:00,129.0,129.06,128.69,128.82,31592.660948865487,129.0,129.06,128.69,128.82,31592.6609
2012-06-21 15:00:00,128.77,128.86,128.6,128.83,28444.25143849745,128.77,128.86,128.6,128.83,28444.2514
2012-06-21 15:10:00,128.83,128.88,128.42,128.42,38758.0067310824,128.83,128.88,128.42,128.42,38758.0067
2012-06-21 15:20:00,128.43,128.56,128.2,128.43,40929.3236347845,128.43,128.56,128.2,128.43,40929.3236
2012-06-21 15:30:00,128.42,128.73,128.15,128.58,40712.19194441429,128.42,128.73,128.15,128.58,40712.1919
2012-06-21 15:40:00,128.57,128.59,128.16,128.3,62208.22929106504,128.57,128.59,128.16,128.3,62208.2293
2012-06-21 15:50:00,128.27,128.4,128.02,128.19,138964.2818369341,128.27,128.4,128.02,128.19,138964.2818
2012-06-22 09:30:00,128.6,129.24,128.35,128.71,33329.71447182717,128.6,129.24,128.35,128.71,33329.7145
2012-06-22 09:40:00,128.61,128.65,128.17,128.43,21604.60319183585,128.61,128.65,128.17,128.43,21604.6032
2012-06-22 09:50:00,128.64,128.85,128.47,128.83,30832.700032569755,128.64,128.85,128.47,128.83,30832.7
2012-06-22 10:00:00,128.88,129.24,128.87,129.02,22473.12995331669,128.88,129.24,128.87,129.02,22473.13
2012-06-22 10:10:00,129.06,129.29,128.93,129.12,16393.44262295082,129.06,129.29,128.93,129.12,16393.4426
2012-06-22 10:20:00,129.14,129.44,128.9,129.27,26055.802844425143,129.14,129.44,128.9,129.27,26055.8028
2012-06-22 10:30:00,129.27,129.39,129.0,129.08,19758.98382368907,129.27,129.39,129.0,129.08,19758.9838
2012-06-22 10:40:00,129.08,129.51,128.98,129.41,17044.837694061447,129.08,129.51,128.98,129.41,17044.8377
2012-06-22 10:50:00,129.49,129.79,129.44,129.5,21278.90565628053,129.49,129.79,129.44,129.5,21278.9057
2012-06-22 11:00:00,129.53,129.78,129.44,129.66,13027.901422212572,129.53,129.78,129.44,129.66,13027.9014
2012-06-22 11:10:00,129.69,129.85,129.62,129.84,14113.55987406362,129.69,129.85,129.62,129.84,14113.5599
2012-06-22 11:20:00,129.87,130.06,129.72,129.73,13136.467267397677,129.87,130.06,129.72,129.73,13136.4673
2012-06-22 11:30:00,129.62,130.05,129.62,129.9,16936.271848876346,129.62,130.05,129.62,129.9,16936.2718
2012-06-22 11:40:00,129.9,129.96,129.64,129.64,12702.203886657258,129.9,129.96,129.64,129.64,12702.2039
2012-06-22 11:50:00,129.62,129.82,129.28,129.3,28118.55390294213,129.62,129.82,129.28,129.3,28118.5539
2012-06-22 12:00:00,129.4,129.46,129.25,129.36,12376.506351101943,129.4,129.46,129.25,129.36,12376.5064
2012-06-22 12:10:00,129.36,129.82,129.36,129.72,13462.164802952992,129.36,129.82,129.36,129.72,13462.1648
2012-06-22 12:20:00,129.72,129.76,129.41,129.54,12485.072196287048,129.72,129.76,129.41,129.54,12485.0722
2012-06-22 12:30:00,129.53,129.78,129.49,129.68,12050.80881554663,129.53,129.78,129.49,129.68,12050.8088
2012-06-22 12:40:00,129.7,130.07,129.7,130.02,13462.164802952992,129.7,130.07,129.7,130.02,13462.1648
2012-06-22 12:50:00,130.07,130.08,129.67,129.67,12050.80881554663,130.07,130.08,129.67,129.67,12050.8088
2012-06-22 13:00:00,129.73,129.79,129.59,129.64,12050.80881554663,129.73,129.79,129.59,129.64,12050.8088
2012-06-22 13:10:00,129.62,129.71,129.53,129.61,13136.467267397677,129.62,129.71,129.53,129.61,13136.4673
2012-06-22 13:20:00,129.59,129.69,129.54,129.55,14222.125719248725,129.59,129.69,129.54,129.55,14222.1257
2012-06-22 13:30:00,129.51,129.64,129.51,129.62,9119.5309955488,129.51,129.64,129.51,129.62,9119.531
2012-06-22 13:40:00,129.67,129.74,129.64,129.71,8359.570079253068,129.67,129.74,129.64,129.71,8359.5701
2012-06-22 13:50:00,129.73,129.88,129.7,129.82,10530.886982955162,129.73,129.88,129.7,129.82,10530.887
2012-06-22 14:00:00,129.84,130.04,129.81,129.84,14113.55987406362,129.84,130.04,129.81,129.84,14113.5599
2012-06-22 14:10:00,129.84,129.91,129.72,129.79,15742.04755184019,129.84,129.91,129.72,129.79,15742.0476
2012-06-22 14:20:00,129.79,130.02,129.79,129.99,12050.80881554663,129.79,130.02,129.79,129.99,12050.8088
2012-06-22 14:30:00,129.99,130.04,129.84,129.99,16284.876777765716,129.99,130.04,129.84,129.99,16284.8768
2012-06-22 14:40:00,130.01,130.12,129.91,130.09,22690.261643686896,130.01,130.12,129.91,130.09,22690.2616
2012-06-22 14:50:00,130.11,130.21,129.97,130.1,19433.28628813376,130.11,130.21,129.97,130.1,19433.2863
2012-06-22 15:00:00,130.11,130.13,129.94,130.08,32026.924329605907,130.11,130.13,129.94,130.08,32026.9243
2012-06-22 15:10:00,130.1,130.42,130.03,130.16,19976.11551405928,130.1,130.42,130.03,130.16,19976.1155
2012-06-22 15:20:00,130.21,130.26,130.12,130.25,17370.535229616762,130.21,130.26,130.12,130.25,17370.5352
2012-06-22 15:30:00,130.25,130.41,130.11,130.27,30724.13418738465,130.25,130.41,130.11,130.27,30724.1342
2012-06-22 15:40:00,130.29,130.63,130.25,130.53,46900.44511996526,130.29,130.63,130.25,130.53,46900.4451
2012-06-22 15:50:00,130.55,130.94,130.46,130.48,163283.0311583976,130.55,130.94,130.46,130.48,163283.0312
2012-06-25 09:30:00,129.3,130.01,129.3,129.99,33329.71447182717,129.3,130.01,129.3,129.99,33329.7145
2012-06-25 09:40:00,129.99,130.71,129.62,130.55,30724.13418738465,129.99,130.71,129.62,130.55,30724.1342
2012-06-25 09:50:00,130.5,130.61,129.84,129.84,33655.41200738248,130.5,130.61,129.84,129.84,33655.412
2012-06-25 10:00:00,129.92,130.32,129.73,129.8,24644.446857018786,129.92,130.32,129.73,129.8,24644.4469
2012-06-25 10:10:00,129.8,130.2,129.8,130.19,25295.84192812941,129.8,130.2,129.8,130.19,25295.8419
2012-06-25 10:20:00,130.19,130.21,129.76,129.77,13679.296493323202,130.19,130.21,129.76,129.77,13679.2965
2012-06-25 10:30:00,129.79,130.23,129.77,129.89,24535.88101183368,129.79,130.23,129.77,129.89,24535.881
2012-06-25 10:40:00,129.89,130.01,129.72,129.99,11399.413744436,129.89,130.01,129.72,129.99,11399.4137
2012-06-25 10:50:00,129.95,130.17,129.9,130.04,9336.662685919013,129.95,130.17,129.9,130.04,9336.6627
2012-06-25 11:00:00,130.07,130.15,129.88,130.12,13353.598957767888,130.07,130.15,129.88,130.12,13353.599
2012-06-25 11:10:00,130.12,130.34,130.05,130.29,15307.784171099773,130.12,130.34,130.05,130.29,15307.7842
2012-06-25 11:20:00,130.35,130.37,130.2,130.3,14873.520790359353,130.35,130.37,130.2,130.3,14873.5208
2012-06-25 11:30:00,130.27,130.27,129.82,129.92,23450.22255998263,130.27,130.27,129.82,129.92,23450.2226
2012-06-25 11:40:00,129.9,130.1,129.89,130.09,18239.0619910976,129.9,130.1,129.89,130.09,18239.062
2012-06-25 11:50:00,130.09,130.21,130.01,130.05,11942.242970361523,130.09,130.21,130.01,130.05,11942.243
2012-06-25 12:00:00,130.09,130.18,130.01,130.11,17913.364455542287,130.09,130.18,130.01,130.11,17913.3645
2012-06-25 12:10:00,130.14,130.37,130.07,130.34,11725.111279991315,130.14,130.37,130.07,130.34,11725.1113
2012-06-25 12:20:00,130.38,130.42,130.31,130.34,7491.043317772229,130.38,130.42,130.31,130.34,7491.0433
2012-06-25 12:30:00,130.32,130.45,130.31,130.44,7491.043317772229,130.32,130.45,130.31,130.44,7491.0433
2012-06-25 12:40:00,130.45,130.77,130.44,130.68,20844.642275540114,130.45,130.77,130.44,130.68,20844.6423
2012-06-25 12:50:00,130.67,130.74,130.5,130.5,6405.384865921182,130.67,130.74,130.5,130.5,6405.3849
2012-06-25 13:00:00,130.46,130.49,130.34,130.37,6513.950711106286,130.46,130.49,130.34,130.37,6513.9507
2012-06-25 13:10:00,130.35,130.39,130.32,130.39,8033.872543697753,130.35,130.39,130.32,130.39,8033.8725
2012-06-25 13:20:00,130.36,130.45,130.28,130.4,14873.520790359353,130.36,130.45,130.28,130.4,14873.5208
2012-06-25 13:30:00,130.4,130.68,130.36,130.58,12919.335577027468,130.4,130.68,130.36,130.58,12919.3356
2012-06-25 13:40:00,130.55,130.59,130.41,130.47,7491.043317772229,130.55,130.59,130.41,130.47,7491.0433
2012-06-25 13:50:00,130.49,130.55,130.46,130.55,11942.242970361523,130.49,130.55,130.46,130.55,11942.243
2012-06-25 14:00:00,130.51,130.58,130.36,130.46,13570.730648138097,130.51,130.58,130.36,130.46,13570.7306
2012-06-25 14:10:00,130.49,130.78,130.49,130.66,15416.350016284878,130.49,130.78,130.49,130.66,15416.35
2012-06-25 14:20:00,130.71,130.74,130.62,130.62,23015.95917924221,130.71,130.74,130.62,130.62,23015.9592
2012-06-25 14:30:00,130.62,130.66,130.56,130.63,13245.033112582782,130.62,130.66,130.56,130.63,13245.0331
2012-06-25 14:40:00,130.65,130.65,130.43,130.48,14439.257409618936,130.65,130.65,130.43,130.48,14439.2574
2012-06-25 14:50:00,130.46,130.58,130.45,130.5,13353.598957767888,130.46,130.58,130.45,130.5,13353.599
2012-06-25 15:00:00,130.5,130.86,130.47,130.79,27467.158831831508,130.5,130.86,130.47,130.79,27467.1588
2012-06-25 15:10:00,130.79,130.9,130.58,130.76,24861.578547388992,130.79,130.9,130.58,130.76,24861.5785
2012-06-25 15:20:00,130.71,131.02,130.69,130.81,29312.77819997829,130.71,131.02,130.69,130.81,29312.7782
2012-06-25 15:30:00,130.81,130.96,130.7,130.9,31049.831722939965,130.81,130.96,130.7,130.9,31049.8317
2012-06-25 15:40:00,130.91,131.07,130.74,131.01,46249.05004885463,130.91,131.07,130.74,131.01,46249.05
2012-06-25 15:50:00,130.98,131.0,130.71,130.9,133970.2529584193,130.98,131.0,130.71,130.9,133970.253
2012-06-26 09:30:00,130.97,131.52,130.82,131.32,81750.0814243839,130.97,131.52,130.82,131.32,81750.0814
2012-06-26 09:40:00,131.27,131.5,131.0,131.15,51568.77646292477,131.27,131.5,131.0,131.15,51568.7765
2012-06-26 09:50:00,131.17,131.46,130.94,131.46,31158.39756812507,131.17,131.46,130.94,131.46,31158.3976
2012-06-26 10:00:00,131.46,131.51,130.95,131.33,22581.69579850179,131.46,131.51,130.95,131.33,22581.6958
2012-06-26 10:10:00,131.35,131.35,130.8,130.81,24861.578547388992,131.35,131.35,130.8,130.81,24861.5785
2012-06-26 10:20:00,130.82,130.97,130.76,130.95,16936.271848876346,130.82,130.97,130.76,130.95,16936.2718
2012-06-26 10:30:00,130.93,131.14,130.79,131.04,38758.0067310824,130.93,131.14,130.79,131.04,38758.0067
2012-06-26 10:40:00,131.03,131.07,130.69,130.79,13570.730648138097,131.03,131.07,130.69,130.79,13570.7306
2012-06-26 10:50:00,130.81,131.16,130.66,131.02,16827.70600369124,130.81,131.16,130.66,131.02,16827.706
2012-06-26 11:00:00,131.02,131.37,130.77,130.93,35392.465530344154,131.02,131.37,130.77,130.93,35392.4655
2012-06-26 11:10:00,130.84,130.89,130.58,130.89,11507.979589621104,130.84,130.89,130.58,130.89,11507.9796
2012-06-26 11:20:00,130.93,131.01,130.83,130.89,9336.662685919013,130.93,131.01,130.83,130.89,9336.6627
2012-06-26 11:30:00,130.91,131.09,130.84,130.96,9662.360221474324,130.91,131.09,130.84,130.96,9662.3602
2012-06-26 11:40:00,130.91,130.98,130.79,130.9,7382.477472587125,130.91,130.98,130.79,130.9,7382.4775
2012-06-26 11:50:00,130.93,131.07,130.82,130.9,12702.203886657258,130.93,131.07,130.82,130.9,12702.2039
2012-06-26 12:00:00,130.88,131.04,130.85,130.97,10748.018673325372,130.88,131.04,130.85,130.97,10748.0187
2012-06-26 12:10:00,131.03,131.1,130.82,130.92,10422.321137770055,131.03,131.1,130.82,130.92,10422.3211
2012-06-26 12:20:00,130.93,131.07,130.87,130.99,8468.135924438173,130.93,131.07,130.87,130.99,8468.1359
2012-06-26 12:30:00,131.03,131.16,130.98,130.98,16827.70600369124,131.03,131.16,130.98,130.98,16827.706
2012-06-26 12:40:00,131.03,131.1,130.98,131.04,11507.979589621104,131.03,131.1,130.98,131.04,11507.9796
2012-06-26 12:50:00,131.04,131.04,130.46,130.46,50917.38139181414,131.04,131.04,130.46,130.46,50917.3814
2012-06-26 13:00:00,130.51,130.55,130.45,130.47,11290.847899250895,130.51,130.55,130.45,130.47,11290.8479
2012-06-26 13:10:00,130.5,130.73,130.49,130.59,11725.111279991315,130.5,130.73,130.49,130.59,11725.1113
2012-06-26 13:20:00,130.65,130.69,130.52,130.55,9119.5309955488,130.65,130.69,130.52,130.55,9119.531
2012-06-26 13:30:00,130.56,130.62,130.34,130.61,15090.652480729565,130.56,130.62,130.34,130.61,15090.6525
2012-06-26 13:40:00,130.64,130.7,130.58,130.65,12159.374660731732,130.64,130.7,130.58,130.65,12159.3747
2012-06-26 13:50:00,130.66,130.85,130.63,130.63,7273.91162740202,130.66,130.85,130.63,130.63,7273.9116
2012-06-26 14:00:00,130.64,131.0,130.62,131.0,11833.67712517642,130.64,131.0,130.62,131.0,11833.6771
2012-06-26 14:10:00,131.02,131.2,131.01,131.1,24970.144392574097,131.02,131.2,131.01,131.1,24970.1444
2012-06-26 14:20:00,131.12,131.27,130.92,130.92,17587.666919986972,131.12,131.27,130.92,130.92,17587.6669
2012-06-26 14:30:00,130.9,130.92,130.59,130.66,20844.642275540114,130.9,130.92,130.59,130.66,20844.6423
2012-06-26 14:40:00,130.67,130.81,130.65,130.69,9553.79437628922,130.67,130.81,130.65,130.69,9553.7944
2012-06-26 14:50:00,130.73,130.75,130.42,130.69,28009.98805775703,130.73,130.75,130.42,130.69,28009.9881
2012-06-26 15:00:00,130.69,130.88,130.61,130.85,16176.31093258061,130.69,130.88,130.61,130.85,16176.3109
2012-06-26 15:10:00,130.83,130.98,130.77,130.81,14656.389099989145,130.83,130.98,130.77,130.81,14656.3891
2012-06-26 15:20:00,130.82,130.98,130.67,130.82,16719.140158506136,130.82,130.98,130.67,130.82,16719.1402
2012-06-26 15:30:00,130.79,131.04,130.76,130.97,24318.749321463467,130.79,131.04,130.76,130.97,24318.7493
2012-06-26 15:40:00,130.97,131.27,130.97,131.18,35826.728911084574,130.97,131.27,130.97,131.18,35826.7289
2012-06-26 15:50:00,131.16,131.16,130.75,130.77,48094.669417001416,131.16,131.16,130.75,130.77,48094.6694
2012-06-27 09:30:00,131.44,131.89,131.29,131.51,41797.85039626533,131.44,131.89,131.29,131.51,41797.8504
2012-06-27 09:40:00,131.62,131.76,130.58,131.11,45380.52328737379,131.62,131.76,130.58,131.11,45380.5233
2012-06-27 09:50:00,131.09,131.81,131.06,131.71,29964.173271088915,131.09,131.81,131.06,131.71,29964.1733
2012-06-27 10:00:00,131.71,132.05,131.55,132.0,25838.671154054937,131.71,132.05,131.55,132.0,25838.6712
2012-06-27 10:10:00,131.9,132.4,131.85,132.15,26924.329605905983,131.9,132.4,131.85,132.15,26924.3296
2012-06-27 10:20:00,132.2,132.21,131.94,131.97,23667.35425035284,132.2,132.21,131.94,131.97,23667.3543
2012-06-27 10:30:00,132.01,132.03,131.71,131.88,11182.282054065792,132.01,132.03,131.71,131.88,11182.2821
2012-06-27 10:40:00,131.88,131.95,131.55,131.84,21061.773965910324,131.88,131.95,131.55,131.84,21061.774
2012-06-27 10:50:00,131.83,132.08,131.81,131.99,12267.940505916838,131.83,132.08,131.81,131.99,12267.9405
2012-06-27 11:00:00,131.95,132.21,131.91,132.18,21821.73488220606,131.95,132.21,131.91,132.18,21821.7349
2012-06-27 11:10:00,132.18,132.18,131.79,131.85,20084.681359244383,132.18,132.18,131.79,131.85,20084.6814
2012-06-27 11:20:00,131.89,131.92,131.48,131.63,22581.69579850179,131.89,131.92,131.48,131.63,22581.6958
2012-06-27 11:30:00,131.63,131.98,131.63,131.88,18239.0619910976,131.63,131.98,131.63,131.88,18239.062
2012-06-27 11:40:00,131.9,131.95,131.76,131.82,11942.242970361523,131.9,131.95,131.76,131.82,11942.243
2012-06-27 11:50:00,131.84,131.89,131.76,131.76,7056.77993703181,131.84,131.89,131.76,131.76,7056.7799
2012-06-27 12:00:00,131.77,131.86,131.7,131.8,19324.72044294865,131.77,131.86,131.7,131.8,19324.7204
2012-06-27 12:10:00,131.79,131.86,131.69,131.81,22255.99826294648,131.79,131.86,131.69,131.81,22255.9983
2012-06-27 12:20:00,131.79,131.83,131.74,131.74,9879.491911844534,131.79,131.83,131.74,131.74,9879.4919
2012-06-27 12:30:00,131.72,131.8,131.58,131.7,5645.423949625448,131.72,131.8,131.58,131.7,5645.4239
2012-06-27 12:40:00,131.66,131.78,131.63,131.68,9770.92606665943,131.66,131.78,131.63,131.68,9770.9261
2012-06-27 12:50:00,131.68,131.74,131.63,131.67,6513.950711106286,131.68,131.74,131.63,131.67,6513.9507
2012-06-27 13:00:00,131.68,131.78,131.65,131.72,9662.360221474324,131.68,131.78,131.65,131.72,9662.3602
2012-06-27 13:10:00,131.72,131.75,131.64,131.68,6731.082401476496,131.72,131.75,131.64,131.68,6731.0824
2012-06-27 13:20:00,131.72,131.76,131.53,131.53,7708.175008142439,131.72,131.76,131.53,131.53,7708.175
2012-06-27 13:30:00,131.58,131.76,131.52,131.72,11507.979589621104,131.58,131.76,131.52,131.72,11507.9796
2012-06-27 13:40:00,131.72,131.76,131.7,131.74,15633.481706655088,131.72,131.76,131.7,131.74,15633.4817
2012-06-27 13:50:00,131.75,132.0,131.74,131.91,24427.31516664857,131.75,132.0,131.74,131.91,24427.3152
2012-06-27 14:00:00,131.92,132.01,131.63,131.65,19107.58875257844,131.92,132.01,131.63,131.65,19107.5888
2012-06-27 14:10:00,131.74,131.79,131.67,131.75,9336.662685919013,131.74,131.79,131.67,131.75,9336.6627
2012-06-27 14:20:00,131.78,131.78,131.58,131.63,9445.228531104114,131.78,131.78,131.58,131.63,9445.2285
2012-06-27 14:30:00,131.63,131.76,131.58,131.68,7165.345782216915,131.63,131.76,131.58,131.68,7165.3458
2012-06-27 14:40:00,131.68,131.84,131.6,131.81,9336.662685919013,131.68,131.84,131.6,131.81,9336.6627
2012-06-27 14:50:00,131.86,131.86,131.55,131.86,19976.11551405928,131.86,131.86,131.55,131.86,19976.1155
2012-06-27 15:00:00,131.86,132.09,131.86,132.01,29638.4757355336,131.86,132.09,131.86,132.01,29638.4757
2012-06-27 15:10:00,132.01,132.18,131.99,132.08,12485.072196287048,132.01,132.18,131.99,132.08,12485.0722
2012-06-27 15:20:00,132.08,132.31,132.07,132.23,12267.940505916838,132.08,132.31,132.07,132.23,12267.9405
2012-06-27 15:30:00,132.23,132.33,132.14,132.18,32026.924329605907,132.23,132.33,132.14,132.18,32026.9243
2012-06-27 15:40:00,132.16,132.21,131.82,131.89,46140.484203669526,132.16,132.21,131.82,131.89,46140.4842
2012-06-27 15:50:00,131.86,131.98,131.55,131.86,79578.7645206818,131.86,131.98,131.55,131.86,79578.7645
2012-06-28 09:30:00,130.81,131.1,129.54,129.69,36152.42644663989,130.81,131.1,129.54,129.69,36152.4264
2012-06-28 09:40:00,129.62,130.37,129.48,130.08,36478.1239821952,129.62,130.37,129.48,130.08,36478.124
2012-06-28 09:50:00,130.08,130.46,130.06,130.42,26707.197915535773,130.08,130.46,130.06,130.42,26707.1979
2012-06-28 10:00:00,130.41,130.69,129.46,129.94,30289.87080664423,130.41,130.69,129.46,129.94,30289.8708
2012-06-28 10:10:00,129.92,130.5,129.88,130.11,17044.837694061447,129.92,130.5,129.88,130.11,17044.8377
2012-06-28 10:20:00,130.15,130.28,129.93,130.11,26272.93453479536,130.15,130.28,129.93,130.11,26272.9345
2012-06-28 10:30:00,130.07,130.07,128.83,128.84,54934.317663663016,130.07,130.07,128.83,128.84,54934.3177
2012-06-28 10:40:00,128.86,128.92,128.07,128.07,63945.28281402671,128.86,128.92,128.07,128.07,63945.2828
2012-06-28 10:50:00,128.1,128.22,127.75,128.12,52220.17153403539,128.1,128.22,127.75,128.12,52220.1715
2012-06-28 11:00:00,128.13,128.32,127.87,128.2,43317.7722288568,128.13,128.32,127.87,128.2,43317.7722
2012-06-28 11:10:00,128.24,128.58,128.21,128.41,36803.82151775052,128.24,128.58,128.21,128.41,36803.8215
2012-06-28 11:20:00,128.39,128.54,128.34,128.49,28661.38312886766,128.39,128.54,128.34,128.49,28661.3831
2012-06-28 11:30:00,128.48,128.72,128.48,128.58,13136.467267397677,128.48,128.72,128.48,128.58,13136.4673
2012-06-28 11:40:00,128.57,128.59,128.47,128.58,20736.07643035501,128.57,128.59,128.47,128.58,20736.0764
2012-06-28 11:50:00,128.58,128.65,128.53,128.65,12159.374660731732,128.58,128.65,128.53,128.65,12159.3747
2012-06-28 12:00:00,128.64,128.74,128.57,128.67,9553.79437628922,128.64,128.74,128.57,128.67,9553.7944
2012-06-28 12:10:00,128.71,128.84,128.69,128.72,9336.662685919013,128.71,128.84,128.69,128.72,9336.6627
2012-06-28 12:20:00,128.71,128.74,128.43,128.63,11073.716208880687,128.71,128.74,128.43,128.63,11073.7162
2012-06-28 12:30:00,128.61,128.61,128.16,128.34,17587.666919986972,128.61,128.61,128.16,128.34,17587.6669
2012-06-28 12:40:00,128.33,128.59,128.33,128.53,7382.477472587125,128.33,128.59,128.33,128.53,7382.4775
2012-06-28 12:50:00,128.56,128.79,128.55,128.77,7056.77993703181,128.56,128.79,128.55,128.77,7056.7799
2012-06-28 13:00:00,128.79,128.85,128.63,128.85,7273.91162740202,128.79,128.85,128.63,128.85,7273.9116
2012-06-28 13:10:00,128.82,128.87,128.65,128.69,9988.05775702964,128.82,128.87,128.65,128.69,9988.0578
2012-06-28 13:20:00,128.67,128.74,128.48,128.53,12485.072196287048,128.67,128.74,128.48,128.53,12485.0722
2012-06-28 13:30:00,128.55,128.57,128.35,128.35,11182.282054065792,128.55,128.57,128.35,128.35,11182.2821
2012-06-28 13:40:00,128.35,128.36,128.14,128.22,7708.175008142439,128.35,128.36,128.14,128.22,7708.175
2012-06-28 13:50:00,128.17,128.36,128.09,128.2,16610.57431332103,128.17,128.36,128.09,128.2,16610.5743
2012-06-28 14:00:00,128.31,128.46,127.92,127.92,19650.417978503963,128.31,128.46,127.92,127.92,19650.418
2012-06-28 14:10:00,127.92,127.92,127.52,127.52,16067.745087395506,127.92,127.92,127.52,127.52,16067.7451
2012-06-28 14:20:00,127.54,127.64,127.35,127.45,14656.389099989145,127.54,127.64,127.35,127.45,14656.3891
2012-06-28 14:30:00,127.44,127.71,127.36,127.68,24427.31516664857,127.44,127.71,127.36,127.68,24427.3152
2012-06-28 14:40:00,127.67,127.79,127.66,127.71,15850.613397025296,127.67,127.79,127.66,127.71,15850.6134
2012-06-28 14:50:00,127.74,127.76,127.56,127.56,16176.31093258061,127.74,127.76,127.56,127.56,16176.3109
2012-06-28 15:00:00,127.55,127.8,127.49,127.79,30507.00249701444,127.55,127.8,127.49,127.79,30507.0025
2012-06-28 15:10:00,127.77,127.89,127.75,127.85,31592.660948865487,127.77,127.89,127.75,127.85,31592.6609
2012-06-28 15:20:00,127.81,128.14,127.8,128.12,37780.91412441646,127.81,128.14,127.8,128.12,37780.9141
2012-06-28 15:30:00,128.17,129.21,128.05,129.11,60688.307458473566,128.17,129.21,128.05,129.11,60688.3075
2012-06-28 15:40:00,129.08,129.41,128.98,129.36,85767.01769623277,129.08,129.41,128.98,129.36,85767.0177
2012-06-28 15:50:00,129.32,129.39,128.97,129.06,73390.51134513083,129.32,129.39,128.97,129.06,73390.5113
2012-06-29 09:30:00,131.23,132.17,129.92,131.0,77624.57930734991,131.23,132.17,129.92,131.0,77624.5793
2012-06-29 09:40:00,131.02,131.6,130.94,131.1,38649.4408858973,131.02,131.6,130.94,131.1,38649.4409
2012-06-29 09:50:00,131.1,131.78,131.1,131.78,22255.99826294648,131.1,131.78,131.1,131.78,22255.9983
2012-06-29 10:00:00,131.61,132.16,131.59,131.97,45597.654977744,131.61,132.16,131.59,131.97,45597.655
2012-06-29 10:10:00,132.0,132.48,131.99,132.4,30941.26587775486,132.0,132.48,131.99,132.4,30941.2659
2012-06-29 10:20:00,132.41,132.59,131.68,131.68,24861.578547388992,132.41,132.59,131.68,131.68,24861.5785
2012-06-29 10:30:00,131.72,132.01,131.59,131.84,29964.173271088915,131.72,132.01,131.59,131.84,29964.1733
2012-06-29 10:40:00,131.8,132.09,131.61,131.77,48528.93279774183,131.8,132.09,131.61,131.77,48528.9328
2012-06-29 10:50:00,131.83,131.97,131.58,131.88,18130.496145912497,131.83,131.97,131.58,131.88,18130.4961
2012-06-29 11:00:00,131.86,132.33,131.83,132.21,27358.592986646403,131.86,132.33,131.83,132.21,27358.593
2012-06-29 11:10:00,132.15,132.26,131.65,131.72,50265.98632070351,132.15,132.26,131.65,131.72,50265.9863
2012-06-29 11:20:00,131.79,131.79,131.28,131.32,38975.13842145261,131.79,131.79,131.28,131.32,38975.1384
2012-06-29 11:30:00,131.29,131.51,131.29,131.5,21604.60319183585,131.29,131.51,131.29,131.5,21604.6032
2012-06-29 11:40:00,131.5,131.64,131.39,131.58,16719.140158506136,131.5,131.64,131.39,131.58,16719.1402
2012-06-29 11:50:00,131.58,131.58,131.21,131.39,11725.111279991315,131.58,131.58,131.21,131.39,11725.1113
2012-06-29 12:00:00,131.39,131.7,131.37,131.62,12593.638041472152,131.39,131.7,131.37,131.62,12593.638
2012-06-29 12:10:00,131.6,131.66,131.48,131.63,10856.584518510475,131.6,131.66,131.48,131.63,10856.5845
2012-06-29 12:20:00,131.63,131.67,131.59,131.67,12159.374660731732,131.63,131.67,131.59,131.67,12159.3747
2012-06-29 12:30:00,131.67,131.67,131.52,131.62,10313.755292584952,131.67,131.67,131.52,131.62,10313.7553
2012-06-29 12:40:00,131.57,131.66,131.49,131.51,11182.282054065792,131.57,131.66,131.49,131.51,11182.2821
2012-06-29 12:50:00,131.51,131.76,131.45,131.62,15090.652480729565,131.51,131.76,131.45,131.62,15090.6525
2012-06-29 13:00:00,131.65,131.81,131.61,131.73,13896.42818369341,131.65,131.81,131.61,131.73,13896.4282
2012-06-29 13:10:00,131.71,131.71,131.47,131.67,7165.345782216915,131.71,131.71,131.47,131.67,7165.3458
2012-06-29 13:20:00,131.66,131.69,131.43,131.45,11833.67712517642,131.66,131.69,131.43,131.45,11833.6771
2012-06-29 13:30:00,131.5,131.5,131.21,131.28,14113.55987406362,131.5,131.5,131.21,131.28,14113.5599
2012-06-29 13:40:00,131.25,131.37,131.2,131.24,13136.467267397677,131.25,131.37,131.2,131.24,13136.4673
2012-06-29 13:50:00,131.21,131.52,131.13,131.44,33546.84616219738,131.21,131.52,131.13,131.44,33546.8462
2012-06-29 14:00:00,131.43,131.67,131.43,131.49,15307.784171099773,131.43,131.67,131.43,131.49,15307.7842
2012-06-29 14:10:00,131.52,131.77,131.48,131.65,16827.70600369124,131.52,131.77,131.48,131.65,16827.706
2012-06-29 14:20:00,131.69,131.97,131.56,131.96,23884.48594072305,131.69,131.97,131.56,131.96,23884.4859
2012-06-29 14:30:00,131.95,131.95,131.67,131.78,23124.52502442732,131.95,131.95,131.67,131.78,23124.525
2012-06-29 14:40:00,131.81,132.2,131.77,132.19,19650.417978503963,131.81,132.2,131.77,132.19,19650.418
2012-06-29 14:50:00,132.19,132.27,132.03,132.21,23450.22255998263,132.19,132.27,132.03,132.21,23450.2226
2012-06-29 15:00:00,132.21,132.31,132.13,132.31,27141.4612962762,132.21,132.31,132.13,132.31,27141.4613
2012-06-29 15:10:00,132.33,132.41,132.25,132.36,22473.12995331669,132.33,132.41,132.25,132.36,22473.13
2012-06-29 15:20:00,132.36,132.4,132.15,132.18,31918.3584844208,132.36,132.4,132.15,132.18,31918.3585
2012-06-29 15:30:00,132.15,132.44,131.91,132.34,48528.93279774183,132.15,132.44,131.91,132.34,48528.9328
2012-06-29 15:40:00,132.37,132.64,132.27,132.61,66116.59971772881,132.37,132.64,132.27,132.61,66116.5997
2012-06-29 15:50:00,132.64,132.99,132.63,132.99,148626.64205840844,132.64,132.99,132.63,132.99,148626.6421
2012-07-02 09:30:00,132.18,132.91,131.75,132.65,89566.82227771144,132.18,132.91,131.75,132.65,89566.8223
2012-07-02 09:40:00,132.7,132.87,132.45,132.66,48746.06448811204,132.7,132.87,132.45,132.66,48746.0645
2012-07-02 09:50:00,132.66,132.78,132.23,132.56,67853.65324069049,132.66,132.78,132.23,132.56,67853.6532
2012-07-02 10:00:00,132.45,132.85,132.19,132.33,69047.87753772663,132.45,132.85,132.19,132.33,69047.8775
2012-07-02 10:10:00,132.37,132.69,132.28,132.54,48637.49864292693,132.37,132.69,132.28,132.54,48637.4986
2012-07-02 10:20:00,132.53,132.7,132.36,132.44,36478.1239821952,132.53,132.7,132.36,132.44,36478.124
2012-07-02 10:30:00,132.46,132.71,132.36,132.59,36152.42644663989,132.46,132.71,132.36,132.59,36152.4264
2012-07-02 10:40:00,132.58,132.71,132.41,132.64,25947.23699924004,132.58,132.71,132.41,132.64,25947.237
2012-07-02 10:50:00,132.63,132.69,132.53,132.56,15633.481706655088,132.63,132.69,132.53,132.56,15633.4817
2012-07-02 11:00:00,132.56,132.68,132.52,132.56,46031.91835848442,132.56,132.68,132.52,132.56,46031.9184
2012-07-02 11:10:00,132.56,132.74,132.43,132.68,23775.920095537946,132.56,132.74,132.43,132.68,23775.9201
2012-07-02 11:20:00,132.67,132.77,132.57,132.65,22038.86657257627,132.67,132.77,132.57,132.65,22038.8666
2012-07-02 11:30:00,132.64,132.77,132.64,132.68,26272.93453479536,132.64,132.77,132.64,132.68,26272.9345
2012-07-02 11:40:00,132.68,132.8,132.67,132.76,13027.901422212572,132.68,132.8,132.67,132.76,13027.9014
2012-07-02 11:50:00,132.78,133.01,132.77,132.87,30724.13418738465,132.78,133.01,132.77,132.87,30724.1342
2012-07-02 12:00:00,132.87,132.91,132.75,132.85,9336.662685919013,132.87,132.91,132.75,132.85,9336.6627
2012-07-02 12:10:00,132.86,133.04,132.86,133.0,11833.67712517642,132.86,133.04,132.86,133.0,11833.6771
2012-07-02 12:20:00,133.01,133.06,132.89,132.91,12050.80881554663,133.01,133.06,132.89,132.91,12050.8088
2012-07-02 12:30:00,132.91,133.03,132.88,133.01,8142.438388882858,132.91,133.03,132.88,133.01,8142.4384
2012-07-02 12:40:00,133.02,133.15,132.89,133.13,15416.350016284878,133.02,133.15,132.89,133.13,15416.35
2012-07-02 12:50:00,133.15,133.42,133.15,133.38,16827.70600369124,133.15,133.42,133.15,133.38,16827.706
2012-07-02 13:00:00,133.39,133.49,133.36,133.4,15199.218325914668,133.39,133.49,133.36,133.4,15199.2183
2012-07-02 13:10:00,133.41,133.43,133.32,133.35,10965.150363695582,133.41,133.43,133.32,133.35,10965.1504
2012-07-02 13:20:00,133.35,133.5,133.29,133.47,11507.979589621104,133.35,133.5,133.29,133.47,11507.9796
2012-07-02 13:30:00,133.45,133.46,133.32,133.41,13027.901422212572,133.45,133.46,133.32,133.41,13027.9014
2012-07-02 13:40:00,133.39,133.4,133.23,133.23,10422.321137770055,133.39,133.4,133.23,133.23,10422.3211
2012-07-02 13:50:00,133.25,133.25,133.12,133.13,18673.325371838026,133.25,133.25,133.12,133.13,18673.3254
2012-07-02 14:00:00,133.12,133.29,133.03,133.28,21061.773965910324,133.12,133.29,133.03,133.28,21061.774
2012-07-02 14:10:00,133.3,133.44,133.22,133.39,19976.11551405928,133.3,133.44,133.22,133.39,19976.1155
2012-07-02 14:20:00,133.41,133.52,133.36,133.5,14873.520790359353,133.41,133.52,133.36,133.5,14873.5208
2012-07-02 14:30:00,133.5,133.55,133.42,133.5,17913.364455542287,133.5,133.55,133.42,133.5,17913.3645
2012-07-02 14:40:00,133.53,133.55,133.38,133.39,12593.638041472152,133.53,133.55,133.38,133.39,12593.638
2012-07-02 14:50:00,133.38,133.56,133.36,133.51,23993.05178590816,133.38,133.56,133.36,133.51,23993.0518
2012-07-02 15:00:00,133.51,133.53,133.4,133.4,27684.29052220172,133.51,133.53,133.4,133.4,27684.2905
2012-07-02 15:10:00,133.4,133.4,133.26,133.32,43969.16729996744,133.4,133.4,133.26,133.32,43969.1673
2012-07-02 15:20:00,133.31,133.53,133.26,133.5,29204.212354793184,133.31,133.53,133.26,133.5,29204.2124
2012-07-02 15:30:00,133.52,133.87,133.48,133.84,47551.84019107589,133.52,133.87,133.48,133.84,47551.8402
2012-07-02 15:40:00,133.82,133.88,133.72,133.73,37129.51905330584,133.82,133.88,133.72,133.73,37129.5191
2012-07-02 15:50:00,133.73,134.17,133.73,134.13,97057.86559548366,133.73,134.17,133.73,134.13,97057.8656
2012-07-03 09:30:00,134.05,134.05,133.38,133.59,17479.101074801867,134.05,134.05,133.38,133.59,17479.1011
2012-07-03 09:40:00,133.48,133.7,133.34,133.43,18781.891217023127,133.48,133.7,133.34,133.43,18781.8912
2012-07-03 09:50:00,133.34,133.57,133.26,133.26,13896.42818369341,133.34,133.57,133.26,133.26,13896.4282
2012-07-03 10:00:00,133.37,133.62,133.29,133.56,23015.95917924221,133.37,133.62,133.29,133.56,23015.9592
2012-07-03 10:10:00,133.56,133.6,133.38,133.56,13787.862338508306,133.56,133.6,133.38,133.56,13787.8623
2012-07-03 10:20:00,133.57,133.66,133.5,133.5,22907.393334057106,133.57,133.66,133.5,133.5,22907.3933
2012-07-03 10:30:00,133.48,133.69,133.48,133.66,29095.64650960808,133.48,133.69,133.48,133.66,29095.6465
2012-07-03 10:40:00,133.66,133.73,133.39,133.51,21387.47150146564,133.66,133.73,133.39,133.51,21387.4715
2012-07-03 10:50:00,133.51,133.69,133.5,133.65,14656.389099989145,133.51,133.69,133.5,133.65,14656.3891
2012-07-03 11:00:00,133.61,133.71,133.59,133.67,19650.417978503963,133.61,133.71,133.59,133.67,19650.418
2012-07-03 11:10:00,133.65,133.92,133.61,133.85,22364.564108131584,133.65,133.92,133.61,133.85,22364.5641
2012-07-03 11:20:00,133.84,134.03,133.8,133.97,29204.212354793184,133.84,134.03,133.8,133.97,29204.2124
2012-07-03 11:30:00,133.95,134.15,133.88,133.91,22255.99826294648,133.95,134.15,133.88,133.91,22255.9983
2012-07-03 11:40:00,133.92,133.94,133.56,133.62,23993.05178590816,133.92,133.94,133.56,133.62,23993.0518
2012-07-03 11:50:00,133.57,134.07,133.56,133.92,38106.61165997177,133.57,134.07,133.56,133.92,38106.6117
2012-07-03 12:00:00,133.94,133.95,133.79,133.86,30181.304961459125,133.94,133.95,133.79,133.86,30181.305
2012-07-03 12:10:00,133.85,133.95,133.61,133.61,29638.4757355336,133.85,133.95,133.61,133.61,29638.4757
2012-07-03 12:20:00,133.61,134.09,133.59,134.08,39952.23102811856,133.61,134.09,133.59,134.08,39952.231
2012-07-03 12:30:00,134.04,134.14,133.94,134.1,25512.97361849962,134.04,134.14,133.94,134.1,25512.9736
2012-07-03 12:40:00,134.11,134.12,133.79,133.9,27901.422212571924,134.11,134.12,133.79,133.9,27901.4222
2012-07-03 12:50:00,133.9,134.17,133.82,134.17,67853.65324069049,133.9,134.17,133.82,134.17,67853.6532
2012-07-05 09:30:00,134.04,134.04,133.07,133.58,50265.98632070351,134.04,134.04,133.07,133.58,50265.9863
2012-07-05 09:40:00,133.51,133.69,133.38,133.38,34632.50461404842,133.51,133.69,133.38,133.38,34632.5046
2012-07-05 09:50:00,133.41,133.52,133.11,133.31,54282.92259255239,133.41,133.52,133.11,133.31,54282.9226
2012-07-05 10:00:00,133.24,133.42,133.14,133.28,47660.406036261,133.24,133.42,133.14,133.28,47660.406
2012-07-05 10:10:00,133.32,133.4,133.1,133.2,23993.05178590816,133.32,133.4,133.1,133.2,23993.0518
2012-07-05 10:20:00,133.31,133.33,133.09,133.09,7925.306698512648,133.31,133.33,133.09,133.09,7925.3067
2012-07-05 10:30:00,133.13,133.29,133.11,133.22,8685.267614808381,133.13,133.29,133.11,133.22,8685.2676
2012-07-05 10:40:00,133.33,133.46,133.29,133.36,9119.5309955488,133.33,133.46,133.29,133.36,9119.531
2012-07-05 10:50:00,133.42,133.56,133.3,133.36,8251.004234067963,133.42,133.56,133.3,133.36,8251.0042
2012-07-05 11:00:00,133.37,133.46,133.14,133.26,9010.965150363696,133.37,133.46,133.14,133.26,9010.9652
2012-07-05 11:10:00,133.31,133.35,133.17,133.23,7925.306698512648,133.31,133.35,133.17,133.23,7925.3067
2012-07-05 11:20:00,133.2,133.24,132.97,133.21,9228.096840733906,133.2,133.24,132.97,133.21,9228.0968
2012-07-05 11:30:00,133.25,133.29,132.98,132.98,4016.936271848877,133.25,133.29,132.98,132.98,4016.9363
2012-07-05 11:40:00,132.96,133.08,132.85,132.96,9010.965150363696,132.96,133.08,132.85,132.96,9010.9652
2012-07-05 11:50:00,132.94,132.95,132.73,132.91,16936.271848876346,132.94,132.95,132.73,132.91,16936.2718
2012-07-05 12:00:00,132.83,133.03,132.79,132.79,8468.135924438173,132.83,133.03,132.79,132.79,8468.1359
2012-07-05 12:10:00,132.79,133.03,132.79,132.94,10096.623602214744,132.79,133.03,132.79,132.94,10096.6236
2012-07-05 12:20:00,132.94,133.0,132.75,132.91,22690.261643686896,132.94,133.0,132.75,132.91,22690.2616
2012-07-05 12:30:00,132.86,132.88,132.65,132.75,10096.623602214744,132.86,132.88,132.65,132.75,10096.6236
2012-07-05 12:40:00,132.72,132.86,132.71,132.75,6405.384865921182,132.72,132.86,132.71,132.75,6405.3849
2012-07-05 12:50:00,132.71,132.84,132.71,132.8,5319.726414070134,132.71,132.84,132.71,132.8,5319.7264
2012-07-05 13:00:00,132.78,132.83,132.68,132.74,10748.018673325372,132.78,132.83,132.68,132.74,10748.0187
2012-07-05 13:10:00,132.76,132.88,132.68,132.73,5211.160568885029,132.76,132.88,132.68,132.73,5211.1606
2012-07-05 13:20:00,132.73,132.97,132.73,132.9,15416.350016284878,132.73,132.97,132.73,132.9,15416.35
2012-07-05 13:30:00,132.91,133.06,132.81,133.0,4234.067962219086,132.91,133.06,132.81,133.0,4234.068
2012-07-05 13:40:00,133.09,133.14,132.93,133.03,20518.944739984803,133.09,133.14,132.93,133.03,20518.9447
2012-07-05 13:50:00,132.96,133.01,132.84,132.91,20410.37889479969,132.96,133.01,132.84,132.91,20410.3789
2012-07-05 14:00:00,132.93,132.94,132.83,132.84,16393.44262295082,132.93,132.94,132.83,132.84,16393.4426
2012-07-05 14:10:00,132.85,132.94,132.82,132.84,7056.77993703181,132.85,132.94,132.82,132.84,7056.7799
2012-07-05 14:20:00,132.87,132.93,132.8,132.91,9010.965150363696,132.87,132.93,132.8,132.91,9010.9652
2012-07-05 14:30:00,132.93,132.93,132.79,132.8,16936.271848876346,132.93,132.93,132.79,132.8,16936.2718
2012-07-05 14:40:00,132.83,132.91,132.79,132.82,9662.360221474324,132.83,132.91,132.79,132.82,9662.3602
2012-07-05 14:50:00,132.84,132.84,132.66,132.67,13787.862338508306,132.84,132.84,132.66,132.67,13787.8623
2012-07-05 15:00:00,132.67,132.87,132.62,132.78,59059.819780697,132.67,132.87,132.62,132.78,59059.8198
2012-07-05 15:10:00,132.79,132.83,132.67,132.68,24753.012702203887,132.79,132.83,132.67,132.68,24753.0127
2012-07-05 15:20:00,132.73,132.8,132.64,132.73,29095.64650960808,132.73,132.8,132.64,132.73,29095.6465
2012-07-05 15:30:00,132.72,132.82,132.66,132.74,23993.05178590816,132.72,132.82,132.66,132.74,23993.0518
2012-07-05 15:40:00,132.73,132.82,132.64,132.72,20193.24720442949,132.73,132.82,132.64,132.72,20193.2472
2012-07-05 15:50:00,132.7,132.8,132.64,132.74,40060.79687330366,132.7,132.8,132.64,132.74,40060.7969
2012-07-06 09:30:00,132.67,133.24,132.59,133.19,85007.05677993703,132.67,133.24,132.59,133.19,85007.0568
2012-07-06 09:40:00,133.14,133.49,132.85,133.1,51351.64477255456,133.14,133.49,132.85,133.1,51351.6448
2012-07-06 09:50:00,133.16,133.38,132.95,133.31,74693.30148735209,133.16,133.38,132.95,133.31,74693.3015
2012-07-06 10:00:00,133.37,133.47,132.76,132.89,60471.17576810336,133.37,133.47,132.76,132.89,60471.1758
2012-07-06 10:10:00,132.9,132.9,132.37,132.39,25947.23699924004,132.9,132.9,132.37,132.39,25947.237
2012-07-06 10:20:00,132.3,132.34,132.0,132.0,13353.598957767888,132.3,132.34,132.0,132.0,13353.599
2012-07-06 10:30:00,131.98,132.09,131.28,131.34,24101.61763109326,131.98,132.09,131.28,131.34,24101.6176
2012-07-06 10:40:00,131.36,131.55,131.07,131.09,22690.261643686896,131.36,131.55,131.07,131.09,22690.2616
2012-07-06 10:50:00,131.08,131.36,131.0,131.28,23341.65671479753,131.08,131.36,131.0,131.28,23341.6567
2012-07-06 11:00:00,131.24,131.42,131.08,131.32,18456.19368146781,131.24,131.42,131.08,131.32,18456.1937
2012-07-06 11:10:00,131.41,131.56,131.35,131.53,9010.965150363696,131.41,131.56,131.35,131.53,9010.9652
2012-07-06 11:20:00,131.58,131.58,131.35,131.37,5319.726414070134,131.58,131.58,131.35,131.37,5319.7264
2012-07-06 11:30:00,131.3,131.39,131.23,131.33,8902.399305178591,131.3,131.39,131.23,131.33,8902.3993
2012-07-06 11:40:00,131.32,131.32,131.19,131.28,9879.491911844534,131.32,131.32,131.19,131.28,9879.4919
2012-07-06 11:50:00,131.26,131.28,131.13,131.24,7382.477472587125,131.26,131.28,131.13,131.24,7382.4775
2012-07-06 12:00:00,131.23,131.28,131.07,131.26,8251.004234067963,131.23,131.28,131.07,131.26,8251.0042
2012-07-06 12:10:00,131.3,131.35,131.21,131.22,6839.648246661601,131.3,131.35,131.21,131.22,6839.6482
2012-07-06 12:20:00,131.24,131.33,131.15,131.22,6296.819020736077,131.24,131.33,131.15,131.22,6296.819
2012-07-06 12:30:00,131.27,131.34,131.18,131.27,7925.306698512648,131.27,131.34,131.18,131.27,7925.3067
2012-07-06 12:40:00,131.26,131.39,131.16,131.33,13353.598957767888,131.26,131.39,131.16,131.33,13353.599
2012-07-06 12:50:00,131.28,131.36,131.25,131.34,9662.360221474324,131.28,131.36,131.25,131.34,9662.3602
2012-07-06 13:00:00,131.36,131.4,131.3,131.3,8576.701769623276,131.36,131.4,131.3,131.3,8576.7018
2012-07-06 13:10:00,131.33,131.53,131.31,131.51,6513.950711106286,131.33,131.53,131.31,131.51,6513.9507
2012-07-06 13:20:00,131.5,131.51,131.29,131.33,3691.2387362935615,131.5,131.51,131.29,131.33,3691.2387
2012-07-06 13:30:00,131.35,131.37,131.21,131.31,5862.555639995658,131.35,131.37,131.21,131.31,5862.5556
2012-07-06 13:40:00,131.28,131.28,131.1,131.15,5645.423949625448,131.28,131.28,131.1,131.15,5645.4239
2012-07-06 13:50:00,131.17,131.22,130.99,131.05,7491.043317772229,131.17,131.22,130.99,131.05,7491.0433
2012-07-06 14:00:00,131.07,131.08,130.9,131.04,5645.423949625448,131.07,131.08,130.9,131.04,5645.4239
2012-07-06 14:10:00,131.0,131.03,130.8,130.81,8142.438388882858,131.0,131.03,130.8,130.81,8142.4384
2012-07-06 14:20:00,130.81,130.94,130.66,130.79,23993.05178590816,130.81,130.94,130.66,130.79,23993.0518
2012-07-06 14:30:00,130.81,130.94,130.78,130.86,13570.730648138097,130.81,130.94,130.78,130.86,13570.7306
2012-07-06 14:40:00,130.86,130.92,130.75,130.89,11399.413744436,130.86,130.92,130.75,130.89,11399.4137
2012-07-06 14:50:00,130.9,131.02,130.77,130.84,14873.520790359353,130.9,131.02,130.77,130.84,14873.5208
2012-07-06 15:00:00,130.84,130.99,130.77,130.92,22364.564108131584,130.84,130.99,130.77,130.92,22364.5641
2012-07-06 15:10:00,130.97,131.1,130.9,131.04,26272.93453479536,130.97,131.1,130.9,131.04,26272.9345
2012-07-06 15:20:00,131.02,131.12,130.86,131.04,25404.40777331452,131.02,131.12,130.86,131.04,25404.4078
2012-07-06 15:30:00,131.04,131.25,130.86,130.92,39517.96764737814,131.04,131.25,130.86,130.92,39517.9676
2012-07-06 15:40:00,130.93,131.18,130.81,131.06,43643.46976441212,130.93,131.18,130.81,131.06,43643.4698
2012-07-06 15:50:00,131.04,131.28,130.98,131.22,68722.18000217131,131.04,131.28,130.98,131.22,68722.18
2012-07-09 09:30:00,131.66,132.56,130.34,132.56,71762.02366735425,131.66,132.56,130.34,132.56,71762.0237
2012-07-09 09:40:00,132.59,132.64,132.12,132.44,36043.860601454784,132.59,132.64,132.12,132.44,36043.8606
2012-07-09 09:50:00,132.46,132.82,132.27,132.6,27141.4612962762,132.46,132.82,132.27,132.6,27141.4613
2012-07-09 10:00:00,132.58,132.95,132.22,132.22,45054.82575181848,132.58,132.95,132.22,132.22,45054.8258
2012-07-09 10:10:00,132.26,132.8,132.26,132.44,23124.52502442732,132.26,132.8,132.26,132.44,23124.525
2012-07-09 10:20:00,132.42,132.71,132.33,132.38,34198.241233308,132.42,132.71,132.33,132.38,34198.2412
2012-07-09 10:30:00,132.26,132.44,132.13,132.25,18890.45706220823,132.26,132.44,132.13,132.25,18890.4571
2012-07-09 10:40:00,132.28,132.43,132.1,132.4,23884.48594072305,132.28,132.43,132.1,132.4,23884.4859
2012-07-09 10:50:00,132.37,132.38,132.18,132.21,33004.01693627185,132.37,132.38,132.18,132.21,33004.0169
2012-07-09 11:00:00,132.19,132.3,131.84,131.86,26164.368689610248,132.19,132.3,131.84,131.86,26164.3687
2012-07-09 11:10:00,131.85,131.85,131.45,131.46,16284.876777765716,131.85,131.85,131.45,131.46,16284.8768
2012-07-09 11:20:00,131.52,131.89,131.4,131.89,12485.072196287048,131.52,131.89,131.4,131.89,12485.0722
2012-07-09 11:30:00,131.84,132.09,131.83,131.92,6948.214091846705,131.84,132.09,131.83,131.92,6948.2141
2012-07-09 11:40:00,131.94,131.96,131.72,131.8,25078.7102377592,131.94,131.96,131.72,131.8,25078.7102
2012-07-09 11:50:00,131.8,131.83,131.63,131.63,8468.135924438173,131.8,131.83,131.63,131.63,8468.1359
2012-07-09 12:00:00,131.66,131.7,131.56,131.56,3256.975355553143,131.66,131.7,131.56,131.56,3256.9754
2012-07-09 12:10:00,131.54,131.71,131.54,131.63,7273.91162740202,131.54,131.71,131.54,131.63,7273.9116
2012-07-09 12:20:00,131.65,131.91,131.63,131.74,22147.43241776137,131.65,131.91,131.63,131.74,22147.4324
2012-07-09 12:30:00,131.75,131.8,131.6,131.65,6079.687330365867,131.75,131.8,131.6,131.65,6079.6873
2012-07-09 12:40:00,131.63,131.72,131.61,131.66,5319.726414070134,131.63,131.72,131.61,131.66,5319.7264
2012-07-09 12:50:00,131.66,131.8,131.63,131.78,13787.862338508306,131.66,131.8,131.63,131.78,13787.8623
2012-07-09 13:00:00,131.77,131.8,131.68,131.71,8359.570079253068,131.77,131.8,131.68,131.71,8359.5701
2012-07-09 13:10:00,131.74,131.82,131.7,131.7,7491.043317772229,131.74,131.82,131.7,131.7,7491.0433
2012-07-09 13:20:00,131.74,131.78,131.67,131.78,21930.300727391164,131.74,131.78,131.67,131.78,21930.3007
2012-07-09 13:30:00,131.77,131.95,131.69,131.95,14547.82325480404,131.77,131.95,131.69,131.95,14547.8233
2012-07-09 13:40:00,131.95,132.0,131.81,131.81,13136.467267397677,131.95,132.0,131.81,131.81,13136.4673
2012-07-09 13:50:00,131.81,131.83,131.62,131.73,10965.150363695582,131.81,131.83,131.62,131.73,10965.1504
2012-07-09 14:00:00,131.74,131.76,131.69,131.72,18347.627836282707,131.74,131.76,131.69,131.72,18347.6278
2012-07-09 14:10:00,131.71,131.71,131.45,131.46,9228.096840733906,131.71,131.71,131.45,131.46,9228.0968
2012-07-09 14:20:00,131.44,131.48,131.36,131.44,8251.004234067963,131.44,131.48,131.36,131.44,8251.0042
2012-07-09 14:30:00,131.47,131.65,131.46,131.64,9879.491911844534,131.47,131.65,131.46,131.64,9879.4919
2012-07-09 14:40:00,131.67,131.69,131.39,131.51,12159.374660731732,131.67,131.69,131.39,131.51,12159.3747
2012-07-09 14:50:00,131.51,131.6,131.49,131.58,10856.584518510475,131.51,131.6,131.49,131.58,10856.5845
2012-07-09 15:00:00,131.62,131.76,131.61,131.69,17261.969384431657,131.62,131.76,131.61,131.69,17261.9694
2012-07-09 15:10:00,131.68,131.78,131.63,131.72,23558.788405167736,131.68,131.78,131.63,131.72,23558.7884
2012-07-09 15:20:00,131.71,131.79,131.63,131.72,33546.84616219738,131.71,131.79,131.63,131.72,33546.8462
2012-07-09 15:30:00,131.73,131.73,131.58,131.64,32461.187710346327,131.73,131.73,131.58,131.64,32461.1877
2012-07-09 15:40:00,131.64,131.83,131.57,131.75,93149.49516881988,131.64,131.83,131.57,131.75,93149.4952
2012-07-09 15:50:00,131.75,131.86,131.69,131.86,146781.02269026166,131.75,131.86,131.69,131.86,146781.0227
2012-07-10 09:30:00,132.97,133.49,132.85,132.95,45706.22082292911,132.97,133.49,132.85,132.95,45706.2208
2012-07-10 09:40:00,133.02,133.14,132.66,132.95,34632.50461404842,133.02,133.14,132.66,132.95,34632.5046
2012-07-10 09:50:00,132.95,133.7,132.82,133.68,47334.70850070568,132.95,133.7,132.82,133.68,47334.7085
2012-07-10 10:00:00,133.72,134.23,133.6,133.72,61882.53175550972,133.72,134.23,133.6,133.72,61882.5318
2012-07-10 10:10:00,133.72,133.75,133.55,133.57,50157.4204755184,133.72,133.75,133.55,133.57,50157.4205
2012-07-10 10:20:00,133.57,133.75,133.57,133.71,25621.539463684727,133.57,133.75,133.57,133.71,25621.5395
2012-07-10 10:30:00,133.73,133.73,133.38,133.38,38215.17750515688,133.73,133.73,133.38,133.38,38215.1775
2012-07-10 10:40:00,133.38,133.46,133.27,133.3,31592.660948865487,133.38,133.46,133.27,133.3,31592.6609
2012-07-10 10:50:00,133.25,133.36,133.13,133.2,20627.510585169905,133.25,133.36,133.13,133.2,20627.5106
2012-07-10 11:00:00,133.15,133.18,132.46,132.52,35392.465530344154,133.15,133.18,132.46,132.52,35392.4655
2012-07-10 11:10:00,132.54,132.76,132.48,132.71,23993.05178590816,132.54,132.76,132.48,132.71,23993.0518
2012-07-10 11:20:00,132.73,133.08,132.69,132.87,11725.111279991315,132.73,133.08,132.69,132.87,11725.1113
2012-07-10 11:30:00,132.87,133.17,132.79,133.11,15307.784171099773,132.87,133.17,132.79,133.11,15307.7842
2012-07-10 11:40:00,133.16,133.38,133.14,133.38,16067.745087395506,133.16,133.38,133.14,133.38,16067.7451
2012-07-10 11:50:00,133.38,133.5,133.27,133.27,18564.75952665292,133.38,133.5,133.27,133.27,18564.7595
2012-07-10 12:00:00,133.25,133.34,133.08,133.17,9662.360221474324,133.25,133.34,133.08,133.17,9662.3602
2012-07-10 12:10:00,133.16,133.16,132.77,132.82,24970.144392574097,133.16,133.16,132.77,132.82,24970.1444
2012-07-10 12:20:00,132.79,132.87,132.7,132.72,6188.253175550972,132.79,132.87,132.7,132.72,6188.2532
2012-07-10 12:30:00,132.7,132.89,132.68,132.89,3799.804581478667,132.7,132.89,132.68,132.89,3799.8046
2012-07-10 12:40:00,132.89,132.91,132.68,132.71,23015.95917924221,132.89,132.91,132.68,132.71,23015.9592
2012-07-10 12:50:00,132.69,132.81,132.66,132.77,8685.267614808381,132.69,132.81,132.66,132.77,8685.2676
2012-07-10 13:00:00,132.74,132.86,132.72,132.84,6731.082401476496,132.74,132.86,132.72,132.84,6731.0824
2012-07-10 13:10:00,132.85,132.88,132.74,132.87,13245.033112582782,132.85,132.88,132.74,132.87,13245.0331
2012-07-10 13:20:00,132.87,132.91,132.72,132.77,24318.749321463467,132.87,132.91,132.72,132.77,24318.7493
2012-07-10 13:30:00,132.76,132.79,132.53,132.54,30072.73911627402,132.76,132.79,132.53,132.54,30072.7391
2012-07-10 13:40:00,132.54,132.75,132.5,132.59,24318.749321463467,132.54,132.75,132.5,132.59,24318.7493
2012-07-10 13:50:00,132.61,132.83,132.6,132.73,20736.07643035501,132.61,132.83,132.6,132.73,20736.0764
2012-07-10 14:00:00,132.73,132.79,132.64,132.74,12376.506351101943,132.73,132.79,132.64,132.74,12376.5064
2012-07-10 14:10:00,132.73,132.79,132.45,132.48,16827.70600369124,132.73,132.79,132.45,132.48,16827.706
2012-07-10 14:20:00,132.5,132.64,132.48,132.54,24210.18347627836,132.5,132.64,132.48,132.54,24210.1835
2012-07-10 14:30:00,132.54,132.54,132.38,132.46,28009.98805775703,132.54,132.54,132.38,132.46,28009.9881
2012-07-10 14:40:00,132.48,132.48,132.26,132.29,18673.325371838026,132.48,132.48,132.26,132.29,18673.3254
2012-07-10 14:50:00,132.3,132.3,131.99,132.02,21061.773965910324,132.3,132.3,131.99,132.02,21061.774
2012-07-10 15:00:00,132.01,132.3,131.94,132.1,26272.93453479536,132.01,132.3,131.94,132.1,26272.9345
2012-07-10 15:10:00,132.03,132.06,131.78,131.97,27467.158831831508,132.03,132.06,131.78,131.97,27467.1588
2012-07-10 15:20:00,131.99,132.03,131.63,131.88,40820.7577895994,131.99,132.03,131.63,131.88,40820.7578
2012-07-10 15:30:00,131.91,132.11,131.88,131.96,33655.41200738248,131.91,132.11,131.88,131.96,33655.412
2012-07-10 15:40:00,131.93,132.27,131.9,132.21,46574.747584409946,131.93,132.27,131.9,132.21,46574.7476
2012-07-10 15:50:00,132.25,132.61,132.2,132.41,153620.67093692324,132.25,132.61,132.2,132.41,153620.6709
2012-07-11 09:30:00,131.99,132.12,131.19,131.19,31484.09510368038,131.99,132.12,131.19,131.19,31484.0951
2012-07-11 09:40:00,131.28,131.33,130.51,130.61,69699.27260883726,131.28,131.33,130.51,130.61,69699.2726
2012-07-11 09:50:00,130.69,130.87,130.11,130.22,28661.38312886766,130.69,130.87,130.11,130.22,28661.3831
2012-07-11 10:00:00,130.12,130.8,130.11,130.7,31701.22679405059,130.12,130.8,130.11,130.7,31701.2268
2012-07-11 10:10:00,130.7,131.34,130.7,131.27,21278.90565628053,130.7,131.34,130.7,131.27,21278.9057
2012-07-11 10:20:00,131.22,131.25,130.75,130.84,36695.25567256541,131.22,131.25,130.75,130.84,36695.2557
2012-07-11 10:30:00,130.89,130.94,130.55,130.56,23558.788405167736,130.89,130.94,130.55,130.56,23558.7884
2012-07-11 10:40:00,130.59,130.71,130.02,130.14,43643.46976441212,130.59,130.71,130.02,130.14,43643.4698
2012-07-11 10:50:00,130.23,130.44,130.01,130.18,21821.73488220606,130.23,130.44,130.01,130.18,21821.7349
2012-07-11 11:00:00,130.15,130.41,129.98,130.05,15850.613397025296,130.15,130.41,129.98,130.05,15850.6134
2012-07-11 11:10:00,130.02,130.04,129.76,129.78,20844.642275540114,130.02,130.04,129.76,129.78,20844.6423
2012-07-11 11:20:00,129.81,129.81,129.61,129.61,18456.19368146781,129.81,129.81,129.61,129.61,18456.1937
2012-07-11 11:30:00,129.57,129.68,129.49,129.56,35935.29475626968,129.57,129.68,129.49,129.56,35935.2948
2012-07-11 11:40:00,129.6,129.68,129.57,129.61,19433.28628813376,129.6,129.68,129.57,129.61,19433.2863
2012-07-11 11:50:00,129.62,129.72,129.49,129.59,20736.07643035501,129.62,129.72,129.49,129.59,20736.0764
2012-07-11 12:00:00,129.62,129.89,129.62,129.76,17804.798610357182,129.62,129.89,129.62,129.76,17804.7986
2012-07-11 12:10:00,129.76,129.82,129.69,129.76,7816.740853327544,129.76,129.82,129.69,129.76,7816.7409
2012-07-11 12:20:00,129.74,129.89,129.6,129.76,9879.491911844534,129.74,129.89,129.6,129.76,9879.4919
2012-07-11 12:30:00,129.76,129.88,129.7,129.79,7708.175008142439,129.76,129.88,129.7,129.79,7708.175
2012-07-11 12:40:00,129.83,129.94,129.78,129.82,7056.77993703181,129.83,129.94,129.78,129.82,7056.7799
2012-07-11 12:50:00,129.82,129.9,129.75,129.86,9010.965150363696,129.82,129.9,129.75,129.86,9010.9652
2012-07-11 13:00:00,129.84,129.85,129.72,129.79,10205.189447399847,129.84,129.85,129.72,129.79,10205.1894
2012-07-11 13:10:00,129.8,129.83,129.54,129.56,22038.86657257627,129.8,129.83,129.54,129.56,22038.8666
2012-07-11 13:20:00,129.66,129.76,129.61,129.64,9770.92606665943,129.66,129.76,129.61,129.64,9770.9261
2012-07-11 13:30:00,129.61,129.62,129.33,129.36,9336.662685919013,129.61,129.62,129.33,129.36,9336.6627
2012-07-11 13:40:00,129.36,129.41,129.27,129.38,10422.321137770055,129.36,129.41,129.27,129.38,10422.3211
2012-07-11 13:50:00,129.41,129.89,129.41,129.84,16827.70600369124,129.41,129.89,129.41,129.84,16827.706
2012-07-11 14:00:00,129.87,129.92,129.31,129.65,25295.84192812941,129.87,129.92,129.31,129.65,25295.8419
2012-07-11 14:10:00,129.62,129.69,129.41,129.41,16827.70600369124,129.62,129.69,129.41,129.41,16827.706
2012-07-11 14:20:00,129.41,129.55,129.19,129.28,23667.35425035284,129.41,129.55,129.19,129.28,23667.3543
2012-07-11 14:30:00,129.25,129.31,129.11,129.24,16502.008468135926,129.25,129.31,129.11,129.24,16502.0085
2012-07-11 14:40:00,129.24,129.5,129.24,129.45,16827.70600369124,129.24,129.5,129.24,129.45,16827.706
2012-07-11 14:50:00,129.49,129.68,129.45,129.46,16827.70600369124,129.49,129.68,129.45,129.46,16827.706
2012-07-11 15:00:00,129.44,129.91,129.44,129.87,16719.140158506136,129.44,129.91,129.44,129.87,16719.1402
2012-07-11 15:10:00,129.86,130.11,129.78,130.1,24210.18347627836,129.86,130.11,129.78,130.1,24210.1835
2012-07-11 15:20:00,130.07,130.11,129.88,130.03,22581.69579850179,130.07,130.11,129.88,130.03,22581.6958
2012-07-11 15:30:00,129.99,130.28,129.89,130.22,31592.660948865487,129.99,130.28,129.89,130.22,31592.6609
2012-07-11 15:40:00,130.22,131.07,130.22,130.93,69807.83845402236,130.22,131.07,130.22,130.93,69807.8385
2012-07-11 15:50:00,130.93,131.08,130.62,130.8,142112.69134730214,130.93,131.08,130.62,130.8,142112.6913
2012-07-12 09:30:00,130.12,130.19,128.91,128.97,39626.53349256324,130.12,130.19,128.91,128.97,39626.5335
2012-07-12 09:40:00,128.92,129.18,128.7,128.88,62208.22929106504,128.92,129.18,128.7,128.88,62208.2293
2012-07-12 09:50:00,128.86,129.04,128.74,128.96,41580.71870589512,128.86,129.04,128.74,128.96,41580.7187
2012-07-12 10:00:00,128.96,129.17,128.89,129.09,68613.61415698621,128.96,129.17,128.89,129.09,68613.6142
2012-07-12 10:10:00,129.07,129.27,128.92,129.21,37780.91412441646,129.07,129.27,128.92,129.21,37780.9141
2012-07-12 10:20:00,129.25,129.25,128.95,129.02,49723.157094777984,129.25,129.25,128.95,129.02,49723.1571
2012-07-12 10:30:00,129.04,129.38,128.98,129.27,70784.93106068831,129.04,129.38,128.98,129.27,70784.9311
2012-07-12 10:40:00,129.25,129.29,129.1,129.14,25295.84192812941,129.25,129.29,129.1,129.14,25295.8419
2012-07-12 10:50:00,129.13,129.19,129.06,129.17,47009.010965150366,129.13,129.19,129.06,129.17,47009.011
2012-07-12 11:00:00,129.17,129.32,129.14,129.28,34306.807078493104,129.17,129.32,129.14,129.28,34306.8071
2012-07-12 11:10:00,129.28,129.4,129.23,129.35,72413.41873846488,129.28,129.4,129.23,129.35,72413.4187
2012-07-12 11:20:00,129.33,129.53,129.29,129.46,39409.40180219303,129.33,129.53,129.29,129.46,39409.4018
2012-07-12 11:30:00,129.46,129.51,129.29,129.39,17044.837694061447,129.46,129.51,129.29,129.39,17044.8377
2012-07-12 11:40:00,129.41,129.72,129.35,129.69,16610.57431332103,129.41,129.72,129.35,129.69,16610.5743
2012-07-12 11:50:00,129.75,129.99,129.58,129.83,53197.264140701336,129.75,129.99,129.58,129.83,53197.2641
2012-07-12 12:00:00,129.88,129.88,129.67,129.76,21930.300727391164,129.88,129.88,129.67,129.76,21930.3007
2012-07-12 12:10:00,129.76,129.96,129.7,129.85,19324.72044294865,129.76,129.96,129.7,129.85,19324.7204
2012-07-12 12:20:00,129.88,130.09,129.88,130.09,8468.135924438173,129.88,130.09,129.88,130.09,8468.1359
2012-07-12 12:30:00,130.03,130.08,129.85,129.96,8033.872543697753,130.03,130.08,129.85,129.96,8033.8725
2012-07-12 12:40:00,129.95,130.15,129.94,130.09,11182.282054065792,129.95,130.15,129.94,130.09,11182.2821
2012-07-12 12:50:00,130.11,130.44,130.08,130.38,7056.77993703181,130.11,130.44,130.08,130.38,7056.7799
2012-07-12 13:00:00,130.39,130.69,130.34,130.54,9553.79437628922,130.39,130.69,130.34,130.54,9553.7944
2012-07-12 13:10:00,130.58,130.93,130.58,130.78,12159.374660731732,130.58,130.93,130.58,130.78,12159.3747
2012-07-12 13:20:00,130.85,131.06,130.8,130.82,17261.969384431657,130.85,131.06,130.8,130.82,17261.9694
2012-07-12 13:30:00,130.82,130.99,130.81,130.81,9988.05775702964,130.82,130.99,130.81,130.81,9988.0578
2012-07-12 13:40:00,130.91,131.05,130.8,130.97,12702.203886657258,130.91,131.05,130.8,130.97,12702.2039
2012-07-12 13:50:00,131.0,131.0,130.41,130.41,11290.847899250895,131.0,131.0,130.41,130.41,11290.8479
2012-07-12 14:00:00,130.47,130.73,130.34,130.61,23233.09086961242,130.47,130.73,130.34,130.61,23233.0909
2012-07-12 14:10:00,130.71,130.72,130.37,130.49,14873.520790359353,130.71,130.72,130.37,130.49,14873.5208
2012-07-12 14:20:00,130.46,130.78,130.4,130.78,16176.31093258061,130.46,130.78,130.4,130.78,16176.3109
2012-07-12 14:30:00,130.75,130.96,130.75,130.93,11942.242970361523,130.75,130.96,130.75,130.93,11942.243
2012-07-12 14:40:00,130.98,131.02,130.8,130.8,7925.306698512648,130.98,131.02,130.8,130.8,7925.3067
2012-07-12 14:50:00,130.8,131.04,130.8,131.03,8576.701769623276,130.8,131.04,130.8,131.03,8576.7018
2012-07-12 15:00:00,131.0,131.06,130.87,131.04,17261.969384431657,131.0,131.06,130.87,131.04,17261.9694
2012-07-12 15:10:00,131.03,131.28,131.03,131.15,24101.61763109326,131.03,131.28,131.03,131.15,24101.6176
2012-07-12 15:20:00,131.12,131.33,131.02,131.26,31918.3584844208,131.12,131.33,131.02,131.26,31918.3585
2012-07-12 15:30:00,131.27,131.48,131.24,131.34,96297.90467918794,131.27,131.48,131.24,131.34,96297.9047
2012-07-12 15:40:00,131.41,131.58,131.3,131.49,67962.2190858756,131.41,131.58,131.3,131.49,67962.2191
2012-07-12 15:50:00,131.49,131.53,131.16,131.45,191944.41428726524,131.49,131.53,131.16,131.45,191944.4143
2012-07-13 09:30:00,131.86,131.86,131.12,131.66,16393.44262295082,131.86,131.86,131.12,131.66,16393.4426
2012-07-13 09:40:00,131.75,132.01,131.72,131.92,14439.257409618936,131.75,132.01,131.72,131.92,14439.2574
2012-07-13 09:50:00,132.01,132.12,131.77,131.97,19107.58875257844,132.01,132.12,131.77,131.97,19107.5888
2012-07-13 10:00:00,132.09,132.52,132.08,132.38,37129.51905330584,132.09,132.52,132.08,132.38,37129.5191
2012-07-13 10:10:00,132.41,132.44,132.16,132.26,14222.125719248725,132.41,132.44,132.16,132.26,14222.1257
2012-07-13 10:20:00,132.26,132.38,132.15,132.15,30724.13418738465,132.26,132.38,132.15,132.15,30724.1342
2012-07-13 10:30:00,132.23,132.32,132.14,132.18,15633.481706655088,132.23,132.32,132.14,132.18,15633.4817
2012-07-13 10:40:00,132.22,132.33,131.98,132.27,13245.033112582782,132.22,132.33,131.98,132.27,13245.0331
2012-07-13 10:50:00,132.27,132.27,131.98,132.09,8359.570079253068,132.27,132.27,131.98,132.09,8359.5701
2012-07-13 11:00:00,132.13,132.3,132.04,132.25,6839.648246661601,132.13,132.3,132.04,132.25,6839.6482
2012-07-13 11:10:00,132.23,132.23,131.96,132.08,19433.28628813376,132.23,132.23,131.96,132.08,19433.2863
2012-07-13 11:20:00,132.07,132.09,131.94,131.94,8033.872543697753,132.07,132.09,131.94,131.94,8033.8725
2012-07-13 11:30:00,131.98,132.14,131.98,132.14,17261.969384431657,131.98,132.14,131.98,132.14,17261.9694
2012-07-13 11:40:00,132.18,132.53,132.15,132.44,18999.022907393333,132.18,132.53,132.15,132.44,18999.0229
2012-07-13 11:50:00,132.39,132.57,132.39,132.55,15307.784171099773,132.39,132.57,132.39,132.55,15307.7842
2012-07-13 12:00:00,132.52,132.7,132.5,132.7,10313.755292584952,132.52,132.7,132.5,132.7,10313.7553
2012-07-13 12:10:00,132.75,132.82,132.64,132.7,14113.55987406362,132.75,132.82,132.64,132.7,14113.5599
2012-07-13 12:20:00,132.75,132.75,132.43,132.57,11507.979589621104,132.75,132.75,132.43,132.57,11507.9796
2012-07-13 12:30:00,132.6,132.7,132.58,132.67,6731.082401476496,132.6,132.7,132.58,132.67,6731.0824
2012-07-13 12:40:00,132.69,132.84,132.63,132.82,8793.833459993486,132.69,132.84,132.63,132.82,8793.8335
2012-07-13 12:50:00,132.81,132.87,132.69,132.69,8359.570079253068,132.81,132.87,132.69,132.69,8359.5701
2012-07-13 13:00:00,132.76,132.85,132.76,132.84,10639.452828140267,132.76,132.85,132.76,132.84,10639.4528
2012-07-13 13:10:00,132.8,132.87,132.79,132.86,7056.77993703181,132.8,132.87,132.79,132.86,7056.7799
2012-07-13 13:20:00,132.86,132.87,132.59,132.59,7925.306698512648,132.86,132.87,132.59,132.59,7925.3067
2012-07-13 13:30:00,132.59,132.65,132.54,132.63,12810.769731842363,132.59,132.65,132.54,132.63,12810.7697
2012-07-13 13:40:00,132.64,132.67,132.62,132.64,14982.086635544458,132.64,132.67,132.62,132.64,14982.0866
2012-07-13 13:50:00,132.63,132.71,132.56,132.58,18456.19368146781,132.63,132.71,132.56,132.58,18456.1937
2012-07-13 14:00:00,132.58,132.7,132.58,132.63,12919.335577027468,132.58,132.7,132.58,132.63,12919.3356
2012-07-13 14:10:00,132.63,132.74,132.58,132.73,8685.267614808381,132.63,132.74,132.58,132.73,8685.2676
2012-07-13 14:20:00,132.74,132.79,132.69,132.74,7925.306698512648,132.74,132.79,132.69,132.74,7925.3067
2012-07-13 14:30:00,132.72,132.8,132.6,132.62,12050.80881554663,132.72,132.8,132.6,132.62,12050.8088
2012-07-13 14:40:00,132.64,132.75,132.59,132.7,20193.24720442949,132.64,132.75,132.59,132.7,20193.2472
2012-07-13 14:50:00,132.68,132.74,132.67,132.73,8142.438388882858,132.68,132.74,132.67,132.73,8142.4384
2012-07-13 15:00:00,132.73,133.19,132.72,133.14,31918.3584844208,132.73,133.19,132.72,133.14,31918.3585
2012-07-13 15:10:00,133.14,133.26,133.08,133.1,20084.681359244383,133.14,133.26,133.08,133.1,20084.6814
2012-07-13 15:20:00,133.1,133.33,133.08,133.16,31592.660948865487,133.1,133.33,133.08,133.16,31592.6609
2012-07-13 15:30:00,133.18,133.3,133.06,133.15,29095.64650960808,133.18,133.3,133.06,133.15,29095.6465
2012-07-13 15:40:00,133.15,133.47,133.06,133.07,60688.307458473566,133.15,133.47,133.06,133.07,60688.3075
2012-07-13 15:50:00,133.05,133.35,132.91,133.24,96406.47052437304,133.05,133.35,132.91,133.24,96406.4705
2012-07-16 09:30:00,132.79,133.04,132.49,132.88,11616.54543480621,132.79,133.04,132.49,132.88,11616.5454
2012-07-16 09:40:00,132.83,133.12,132.67,132.89,15416.350016284878,132.83,133.12,132.67,132.89,15416.35
2012-07-16 09:50:00,132.83,132.95,132.52,132.61,33438.28031701227,132.83,132.95,132.52,132.61,33438.2803
2012-07-16 10:00:00,132.56,132.85,132.5,132.77,23558.788405167736,132.56,132.85,132.5,132.77,23558.7884
2012-07-16 10:10:00,132.69,132.84,132.62,132.69,24210.18347627836,132.69,132.84,132.62,132.69,24210.1835
2012-07-16 10:20:00,132.77,132.82,132.55,132.74,14004.994028878516,132.77,132.82,132.55,132.74,14004.994
2012-07-16 10:30:00,132.76,133.09,132.76,133.09,16719.140158506136,132.76,133.09,132.76,133.09,16719.1402
2012-07-16 10:40:00,133.1,133.16,133.02,133.1,19107.58875257844,133.1,133.16,133.02,133.1,19107.5888
2012-07-16 10:50:00,132.97,133.16,132.96,133.07,19867.549668874173,132.97,133.16,132.96,133.07,19867.5497
2012-07-16 11:00:00,133.07,133.13,133.03,133.11,6839.648246661601,133.07,133.13,133.03,133.11,6839.6482
2012-07-16 11:10:00,133.11,133.53,133.11,133.53,34958.202149603734,133.11,133.53,133.11,133.53,34958.2021
2012-07-16 11:20:00,133.53,133.67,133.45,133.61,16827.70600369124,133.53,133.67,133.45,133.61,16827.706
2012-07-16 11:30:00,133.56,133.65,133.41,133.59,20844.642275540114,133.56,133.65,133.41,133.59,20844.6423
2012-07-16 11:40:00,133.53,133.57,133.38,133.38,5645.423949625448,133.53,133.57,133.38,133.38,5645.4239
2012-07-16 11:50:00,133.39,133.45,133.22,133.42,11290.847899250895,133.39,133.45,133.22,133.42,11290.8479
2012-07-16 12:00:00,133.42,133.67,133.27,133.63,17261.969384431657,133.42,133.67,133.27,133.63,17261.9694
2012-07-16 12:10:00,133.6,133.63,133.26,133.26,5102.5947236999245,133.6,133.63,133.26,133.26,5102.5947
2012-07-16 12:20:00,133.27,133.33,133.13,133.26,5319.726414070134,133.27,133.33,133.13,133.26,5319.7264
2012-07-16 12:30:00,133.28,133.45,132.94,133.0,11290.847899250895,133.28,133.45,132.94,133.0,11290.8479
2012-07-16 12:40:00,132.98,133.06,132.93,133.01,5753.989794810553,132.98,133.06,132.93,133.01,5753.9898
2012-07-16 12:50:00,133.03,133.22,133.01,133.22,6079.687330365867,133.03,133.22,133.01,133.22,6079.6873
2012-07-16 13:00:00,133.25,133.25,133.01,133.08,6405.384865921182,133.25,133.25,133.01,133.08,6405.3849
2012-07-16 13:10:00,133.01,133.18,133.0,133.18,8033.872543697753,133.01,133.18,133.0,133.18,8033.8725
2012-07-16 13:20:00,133.16,133.34,133.08,133.34,14004.994028878516,133.16,133.34,133.08,133.34,14004.994
2012-07-16 13:30:00,133.34,133.44,133.28,133.3,9988.05775702964,133.34,133.44,133.28,133.3,9988.0578
2012-07-16 13:40:00,133.35,133.67,133.34,133.54,9336.662685919013,133.35,133.67,133.34,133.54,9336.6627
2012-07-16 13:50:00,133.56,133.7,133.52,133.56,15633.481706655088,133.56,133.7,133.52,133.56,15633.4817
2012-07-16 14:00:00,133.56,133.73,133.52,133.64,8793.833459993486,133.56,133.73,133.52,133.64,8793.8335
2012-07-16 14:10:00,133.66,133.81,133.57,133.81,7165.345782216915,133.66,133.81,133.57,133.81,7165.3458
2012-07-16 14:20:00,133.83,133.93,133.73,133.84,13245.033112582782,133.83,133.93,133.73,133.84,13245.0331
2012-07-16 14:30:00,133.86,133.9,133.73,133.8,11399.413744436,133.86,133.9,133.73,133.8,11399.4137
2012-07-16 14:40:00,133.83,133.86,133.65,133.82,10856.584518510475,133.83,133.86,133.65,133.82,10856.5845
2012-07-16 14:50:00,133.75,133.86,133.6,133.62,21278.90565628053,133.75,133.86,133.6,133.62,21278.9057
2012-07-16 15:00:00,133.65,133.76,133.55,133.65,10530.886982955162,133.65,133.76,133.55,133.65,10530.887
2012-07-16 15:10:00,133.66,133.82,133.63,133.73,12376.506351101943,133.66,133.82,133.63,133.73,12376.5064
2012-07-16 15:20:00,133.71,133.73,133.54,133.55,9770.92606665943,133.71,133.73,133.54,133.55,9770.9261
2012-07-16 15:30:00,133.58,133.76,133.43,133.49,15742.04755184019,133.58,133.76,133.43,133.49,15742.0476
2012-07-16 15:40:00,133.45,133.53,133.27,133.51,29095.64650960808,133.45,133.53,133.27,133.51,29095.6465
2012-07-16 15:50:00,133.53,133.82,133.47,133.79,60579.74161328846,133.53,133.82,133.47,133.79,60579.7416
2012-07-17 09:30:00,134.52,135.85,134.42,135.72,56454.23949625448,134.52,135.85,134.42,135.72,56454.2395
2012-07-17 09:40:00,135.75,135.85,135.01,135.12,23341.65671479753,135.75,135.85,135.01,135.12,23341.6567
2012-07-17 09:50:00,135.07,135.15,134.73,134.9,21930.300727391164,135.07,135.15,134.73,134.9,21930.3007
2012-07-17 10:00:00,134.83,134.83,133.82,133.85,26598.632070350668,134.83,134.83,133.82,133.85,26598.6321
2012-07-17 10:10:00,133.73,134.0,133.66,133.78,30072.73911627402,133.73,134.0,133.66,133.78,30072.7391
2012-07-17 10:20:00,133.78,133.9,133.5,133.61,25187.276082944307,133.78,133.9,133.5,133.61,25187.2761
2012-07-17 10:30:00,133.59,133.59,132.69,132.69,30507.00249701444,133.59,133.59,132.69,132.69,30507.0025
2012-07-17 10:40:00,132.7,132.92,132.51,132.56,23993.05178590816,132.7,132.92,132.51,132.56,23993.0518
2012-07-17 10:50:00,132.56,132.67,132.46,132.56,44294.86483552275,132.56,132.67,132.46,132.56,44294.8648
2012-07-17 11:00:00,132.6,132.72,132.42,132.61,27358.592986646403,132.6,132.72,132.42,132.61,27358.593
2012-07-17 11:10:00,132.64,132.82,132.63,132.79,12810.769731842363,132.64,132.82,132.63,132.79,12810.7697
2012-07-17 11:20:00,132.82,132.84,132.68,132.77,16067.745087395506,132.82,132.84,132.68,132.77,16067.7451
2012-07-17 11:30:00,132.79,132.93,132.75,132.89,37020.95320812073,132.79,132.93,132.75,132.89,37020.9532
2012-07-17 11:40:00,132.89,133.35,132.88,133.35,5211.160568885029,132.89,133.35,132.88,133.35,5211.1606
2012-07-17 11:50:00,133.37,133.69,133.32,133.69,7273.91162740202,133.37,133.69,133.32,133.69,7273.9116
2012-07-17 12:00:00,133.73,133.83,133.71,133.79,26055.802844425143,133.73,133.83,133.71,133.79,26055.8028
2012-07-17 12:10:00,133.74,133.83,133.71,133.75,8902.399305178591,133.74,133.83,133.71,133.75,8902.3993
2012-07-17 12:20:00,133.75,133.8,133.56,133.75,13787.862338508306,133.75,133.8,133.56,133.75,13787.8623
2012-07-17 12:30:00,133.76,133.85,133.66,133.66,12702.203886657258,133.76,133.85,133.66,133.66,12702.2039
2012-07-17 12:40:00,133.59,133.76,133.59,133.68,8685.267614808381,133.59,133.76,133.59,133.68,8685.2676
2012-07-17 12:50:00,133.66,133.69,133.4,133.45,10205.189447399847,133.66,133.69,133.4,133.45,10205.1894
2012-07-17 13:00:00,133.45,133.58,133.45,133.57,7925.306698512648,133.45,133.58,133.45,133.57,7925.3067
2012-07-17 13:10:00,133.57,133.6,133.5,133.57,9228.096840733906,133.57,133.6,133.5,133.57,9228.0968
2012-07-17 13:20:00,133.57,133.72,133.52,133.67,20518.944739984803,133.57,133.72,133.52,133.67,20518.9447
2012-07-17 13:30:00,133.69,133.81,133.69,133.8,8033.872543697753,133.69,133.81,133.69,133.8,8033.8725
2012-07-17 13:40:00,133.83,134.01,133.82,134.01,11399.413744436,133.83,134.01,133.82,134.01,11399.4137
2012-07-17 13:50:00,134.0,134.08,133.96,133.99,9445.228531104114,134.0,134.08,133.96,133.99,9445.2285
2012-07-17 14:00:00,133.98,134.09,133.95,134.08,75453.26240364781,133.98,134.09,133.95,134.08,75453.2624
2012-07-17 14:10:00,134.09,134.38,134.09,134.29,22147.43241776137,134.09,134.38,134.09,134.29,22147.4324
2012-07-17 14:20:00,134.3,134.56,134.28,134.56,22038.86657257627,134.3,134.56,134.28,134.56,22038.8666
2012-07-17 14:30:00,134.55,134.66,134.47,134.54,14764.95494517425,134.55,134.66,134.47,134.54,14764.9549
2012-07-17 14:40:00,134.5,134.71,134.43,134.58,7708.175008142439,134.5,134.71,134.43,134.58,7708.175
2012-07-17 14:50:00,134.62,134.81,134.58,134.74,8142.438388882858,134.62,134.81,134.58,134.74,8142.4384
2012-07-17 15:00:00,134.74,134.74,134.35,134.39,9879.491911844534,134.74,134.74,134.35,134.39,9879.4919
2012-07-17 15:10:00,134.38,134.57,134.32,134.46,8359.570079253068,134.38,134.57,134.32,134.46,8359.5701
2012-07-17 15:20:00,134.46,134.48,134.22,134.23,9445.228531104114,134.46,134.48,134.22,134.23,9445.2285
2012-07-17 15:30:00,134.22,134.43,134.17,134.2,21061.773965910324,134.22,134.43,134.17,134.2,21061.774
2012-07-17 15:40:00,134.2,134.46,134.2,134.41,25947.23699924004,134.2,134.46,134.2,134.41,25947.237
2012-07-17 15:50:00,134.4,134.5,134.22,134.4,46900.44511996526,134.4,134.5,134.22,134.4,46900.4451
2012-07-18 09:30:00,134.43,134.61,133.71,133.72,27358.592986646403,134.43,134.61,133.71,133.72,27358.593
2012-07-18 09:40:00,133.85,134.25,133.73,133.88,37998.04581478667,133.85,134.25,133.73,133.88,37998.0458
2012-07-18 09:50:00,133.98,134.87,133.68,134.7,14004.994028878516,133.98,134.87,133.68,134.7,14004.994
2012-07-18 10:00:00,134.72,135.1,134.31,134.65,14982.086635544458,134.72,135.1,134.31,134.65,14982.0866
2012-07-18 10:10:00,134.64,134.85,134.55,134.66,8468.135924438173,134.64,134.85,134.55,134.66,8468.1359
2012-07-18 10:20:00,134.75,134.87,134.55,134.57,16393.44262295082,134.75,134.87,134.55,134.57,16393.4426
2012-07-18 10:30:00,134.65,134.68,134.25,134.4,8902.399305178591,134.65,134.68,134.25,134.4,8902.3993
2012-07-18 10:40:00,134.51,134.78,134.45,134.75,14004.994028878516,134.51,134.78,134.45,134.75,14004.994
2012-07-18 10:50:00,134.68,134.83,134.66,134.66,9770.92606665943,134.68,134.83,134.66,134.66,9770.9261
2012-07-18 11:00:00,134.7,134.74,134.23,134.31,11290.847899250895,134.7,134.74,134.23,134.31,11290.8479
2012-07-18 11:10:00,134.35,134.44,134.2,134.21,20736.07643035501,134.35,134.44,134.2,134.21,20736.0764
2012-07-18 11:20:00,134.21,134.24,134.09,134.2,9010.965150363696,134.21,134.24,134.09,134.2,9010.9652
2012-07-18 11:30:00,134.15,134.24,134.15,134.18,11616.54543480621,134.15,134.24,134.15,134.18,11616.5454
2012-07-18 11:40:00,134.17,134.24,133.93,133.99,14873.520790359353,134.17,134.24,133.93,133.99,14873.5208
2012-07-18 11:50:00,133.98,134.03,133.77,133.8,19433.28628813376,133.98,134.03,133.77,133.8,19433.2863
2012-07-18 12:00:00,133.78,133.87,133.73,133.87,23015.95917924221,133.78,133.87,133.73,133.87,23015.9592
2012-07-18 12:10:00,133.85,133.96,133.65,133.88,17479.101074801867,133.85,133.96,133.65,133.88,17479.1011
2012-07-18 12:20:00,133.88,134.05,133.87,133.96,13679.296493323202,133.88,134.05,133.87,133.96,13679.2965
2012-07-18 12:30:00,133.95,134.13,133.95,134.12,12702.203886657258,133.95,134.13,133.95,134.12,12702.2039
2012-07-18 12:40:00,134.14,134.23,134.04,134.23,17913.364455542287,134.14,134.23,134.04,134.23,17913.3645
2012-07-18 12:50:00,134.23,134.26,134.15,134.18,17153.403539246552,134.23,134.26,134.15,134.18,17153.4035
2012-07-18 13:00:00,134.2,134.23,134.15,134.18,16176.31093258061,134.2,134.23,134.15,134.18,16176.3109
2012-07-18 13:10:00,134.2,134.2,134.08,134.08,9228.096840733906,134.2,134.2,134.08,134.08,9228.0968
2012-07-18 13:20:00,134.09,134.18,134.07,134.18,5428.292259255239,134.09,134.18,134.07,134.18,5428.2923
2012-07-18 13:30:00,134.15,134.19,134.11,134.17,9445.228531104114,134.15,134.19,134.11,134.17,9445.2285
2012-07-18 13:40:00,134.17,134.19,134.12,134.14,10639.452828140267,134.17,134.19,134.12,134.14,10639.4528
2012-07-18 13:50:00,134.15,134.18,133.88,133.99,25512.97361849962,134.15,134.18,133.88,133.99,25512.9736
2012-07-18 14:00:00,133.99,134.06,133.84,133.85,18564.75952665292,133.99,134.06,133.84,133.85,18564.7595
2012-07-18 14:10:00,133.86,133.96,133.86,133.9,16827.70600369124,133.86,133.96,133.86,133.9,16827.706
2012-07-18 14:20:00,133.9,134.07,133.85,133.87,14439.257409618936,133.9,134.07,133.85,133.87,14439.2574
2012-07-18 14:30:00,133.87,133.87,133.76,133.76,10965.150363695582,133.87,133.87,133.76,133.76,10965.1504
2012-07-18 14:40:00,133.8,133.8,133.38,133.5,15307.784171099773,133.8,133.8,133.38,133.5,15307.7842
2012-07-18 14:50:00,133.5,133.54,133.4,133.5,23450.22255998263,133.5,133.54,133.4,133.5,23450.2226
2012-07-18 15:00:00,133.51,133.65,133.46,133.54,27901.422212571924,133.51,133.65,133.46,133.54,27901.4222
2012-07-18 15:10:00,133.55,133.71,133.53,133.7,15524.915861469985,133.55,133.71,133.53,133.7,15524.9159
2012-07-18 15:20:00,133.71,133.83,133.54,133.66,23884.48594072305,133.71,133.83,133.54,133.66,23884.4859
2012-07-18 15:30:00,133.64,133.73,133.57,133.67,27467.158831831508,133.64,133.73,133.57,133.67,27467.1588
2012-07-18 15:40:00,133.68,133.73,133.52,133.61,35283.89968515905,133.68,133.73,133.52,133.61,35283.8997
2012-07-18 15:50:00,133.65,133.66,133.43,133.53,98034.9582021496,133.65,133.66,133.43,133.53,98034.9582
2012-07-19 09:30:00,133.43,133.43,132.51,132.87,44511.99652589296,133.43,133.43,132.51,132.87,44511.9965
2012-07-19 09:40:00,132.91,132.93,132.59,132.68,23993.05178590816,132.91,132.93,132.59,132.68,23993.0518
2012-07-19 09:50:00,132.72,132.74,132.19,132.46,31049.831722939965,132.72,132.74,132.19,132.46,31049.8317
2012-07-19 10:00:00,132.41,132.42,131.81,131.84,37129.51905330584,132.41,132.42,131.81,131.84,37129.5191
2012-07-19 10:10:00,131.85,132.02,131.48,131.66,53957.22505699707,131.85,132.02,131.48,131.66,53957.2251
2012-07-19 10:20:00,131.66,132.01,131.62,131.98,15199.218325914668,131.66,132.01,131.62,131.98,15199.2183
2012-07-19 10:30:00,131.98,131.98,131.59,131.65,17479.101074801867,131.98,131.98,131.59,131.65,17479.1011
2012-07-19 10:40:00,131.66,132.04,131.6,131.98,18564.75952665292,131.66,132.04,131.6,131.98,18564.7595
2012-07-19 10:50:00,131.98,132.07,131.9,131.96,8251.004234067963,131.98,132.07,131.9,131.96,8251.0042
2012-07-19 11:00:00,131.98,132.26,131.96,132.23,13027.901422212572,131.98,132.26,131.96,132.23,13027.9014
2012-07-19 11:10:00,132.27,132.34,132.16,132.34,10530.886982955162,132.27,132.34,132.16,132.34,10530.887
2012-07-19 11:20:00,132.33,132.49,132.29,132.46,8359.570079253068,132.33,132.49,132.29,132.46,8359.5701
2012-07-19 11:30:00,132.46,132.71,132.46,132.64,11616.54543480621,132.46,132.71,132.46,132.64,11616.5454
2012-07-19 11:40:00,132.64,132.77,132.47,132.77,18564.75952665292,132.64,132.77,132.47,132.77,18564.7595
2012-07-19 11:50:00,132.7,132.91,132.66,132.86,12919.335577027468,132.7,132.91,132.66,132.86,12919.3356
2012-07-19 12:00:00,132.86,132.99,132.84,132.9,24427.31516664857,132.86,132.99,132.84,132.9,24427.3152
2012-07-19 12:10:00,132.82,132.84,132.74,132.74,13679.296493323202,132.82,132.84,132.74,132.74,13679.2965
2012-07-19 12:20:00,132.76,132.83,132.64,132.65,39843.66518293345,132.76,132.83,132.64,132.65,39843.6652
2012-07-19 12:30:00,132.65,132.79,132.6,132.64,26707.197915535773,132.65,132.79,132.6,132.64,26707.1979
2012-07-19 12:40:00,132.65,132.79,132.65,132.77,43209.2063836717,132.65,132.79,132.65,132.77,43209.2064
2012-07-19 12:50:00,132.77,132.79,132.44,132.54,19867.549668874173,132.77,132.79,132.44,132.54,19867.5497
2012-07-19 13:00:00,132.55,132.75,132.52,132.64,16284.876777765716,132.55,132.75,132.52,132.64,16284.8768
2012-07-19 13:10:00,132.67,132.7,132.53,132.59,4125.502117033981,132.67,132.7,132.53,132.59,4125.5021
2012-07-19 13:20:00,132.53,132.69,132.51,132.58,13136.467267397677,132.53,132.69,132.51,132.58,13136.4673
2012-07-19 13:30:00,132.55,132.61,132.32,132.32,8576.701769623276,132.55,132.61,132.32,132.32,8576.7018
2012-07-19 13:40:00,132.32,132.39,132.18,132.26,12267.940505916838,132.32,132.39,132.18,132.26,12267.9405
2012-07-19 13:50:00,132.31,132.33,131.97,132.12,8793.833459993486,132.31,132.33,131.97,132.12,8793.8335
2012-07-19 14:00:00,132.25,132.55,132.25,132.51,8142.438388882858,132.25,132.55,132.25,132.51,8142.4384
2012-07-19 14:10:00,132.5,132.68,132.47,132.59,7165.345782216915,132.5,132.68,132.47,132.59,7165.3458
2012-07-19 14:20:00,132.59,132.65,132.47,132.62,8142.438388882858,132.59,132.65,132.47,132.62,8142.4384
2012-07-19 14:30:00,132.57,132.81,132.56,132.75,19650.417978503963,132.57,132.81,132.56,132.75,19650.418
2012-07-19 14:40:00,132.73,132.91,132.69,132.86,13245.033112582782,132.73,132.91,132.69,132.86,13245.0331
2012-07-19 14:50:00,132.79,132.89,132.7,132.84,9445.228531104114,132.79,132.89,132.7,132.84,9445.2285
2012-07-19 15:00:00,132.84,132.89,132.74,132.83,12593.638041472152,132.84,132.89,132.74,132.83,12593.638
2012-07-19 15:10:00,132.85,132.88,132.75,132.83,24427.31516664857,132.85,132.88,132.75,132.83,24427.3152
2012-07-19 15:20:00,132.84,132.85,132.6,132.62,27575.724677016613,132.84,132.85,132.6,132.62,27575.7247
2012-07-19 15:30:00,132.63,132.73,132.61,132.64,21496.037346650744,132.63,132.73,132.61,132.64,21496.0373
2012-07-19 15:40:00,132.69,132.73,132.61,132.63,37672.34827923135,132.69,132.73,132.61,132.63,37672.3483
2012-07-19 15:50:00,132.64,132.83,132.4,132.42,110085.76701769624,132.64,132.83,132.4,132.42,110085.767
2012-07-20 09:30:00,132.43,133.0,131.51,132.38,222125.7192487244,132.43,133.0,131.51,132.38,222125.7192
2012-07-20 09:40:00,132.42,132.65,131.99,132.28,16176.31093258061,132.42,132.65,131.99,132.28,16176.3109
2012-07-20 09:50:00,132.28,132.41,132.11,132.29,24644.446857018786,132.28,132.41,132.11,132.29,24644.4469
2012-07-20 10:00:00,132.29,132.83,132.05,132.82,21278.90565628053,132.29,132.83,132.05,132.82,21278.9057
2012-07-20 10:10:00,132.8,132.87,132.47,132.62,28769.948974052764,132.8,132.87,132.47,132.62,28769.949
2012-07-20 10:20:00,132.64,132.68,132.39,132.58,20844.642275540114,132.64,132.68,132.39,132.58,20844.6423
2012-07-20 10:30:00,132.63,132.63,132.29,132.33,22364.564108131584,132.63,132.63,132.29,132.33,22364.5641
2012-07-20 10:40:00,132.33,132.4,132.21,132.23,9119.5309955488,132.33,132.4,132.21,132.23,9119.531
2012-07-20 10:50:00,132.21,132.52,132.21,132.44,9010.965150363696,132.21,132.52,132.21,132.44,9010.9652
2012-07-20 11:00:00,132.46,132.64,132.23,132.44,12376.506351101943,132.46,132.64,132.23,132.44,12376.5064
2012-07-20 11:10:00,132.49,132.56,131.91,131.91,14330.69156443383,132.49,132.56,131.91,131.91,14330.6916
2012-07-20 11:20:00,131.89,131.89,131.7,131.73,10856.584518510475,131.89,131.89,131.7,131.73,10856.5845
2012-07-20 11:30:00,131.81,131.82,131.48,131.79,10530.886982955162,131.81,131.82,131.48,131.79,10530.887
2012-07-20 11:40:00,131.77,132.15,131.55,132.15,7816.740853327544,131.77,132.15,131.55,132.15,7816.7409
2012-07-20 11:50:00,132.09,132.09,131.83,131.83,6405.384865921182,132.09,132.09,131.83,131.83,6405.3849
2012-07-20 12:00:00,131.83,131.91,131.54,131.61,10965.150363695582,131.83,131.91,131.54,131.61,10965.1504
2012-07-20 12:10:00,131.65,131.65,131.41,131.54,5428.292259255239,131.65,131.65,131.41,131.54,5428.2923
2012-07-20 12:20:00,131.42,131.47,131.24,131.24,8468.135924438173,131.42,131.47,131.24,131.24,8468.1359
2012-07-20 12:30:00,131.24,131.29,131.06,131.29,19324.72044294865,131.24,131.29,131.06,131.29,19324.7204
2012-07-20 12:40:00,131.31,131.36,131.2,131.29,29529.9098903485,131.31,131.36,131.2,131.29,29529.9099
2012-07-20 12:50:00,131.51,131.54,131.26,131.39,8902.399305178591,131.51,131.54,131.26,131.39,8902.3993
2012-07-20 13:00:00,131.4,131.49,131.35,131.44,5971.121485180763,131.4,131.49,131.35,131.44,5971.1215
2012-07-20 13:10:00,131.41,131.76,131.4,131.63,30615.568342199545,131.41,131.76,131.4,131.63,30615.5683
2012-07-20 13:20:00,131.58,131.81,131.58,131.8,16176.31093258061,131.58,131.81,131.58,131.8,16176.3109
2012-07-20 13:30:00,131.76,131.84,131.67,131.84,7816.740853327544,131.76,131.84,131.67,131.84,7816.7409
2012-07-20 13:40:00,131.83,131.83,131.62,131.65,13136.467267397677,131.83,131.83,131.62,131.65,13136.4673
2012-07-20 13:50:00,131.65,131.76,131.63,131.73,14764.95494517425,131.65,131.76,131.63,131.73,14764.9549
2012-07-20 14:00:00,131.73,131.93,131.68,131.9,9770.92606665943,131.73,131.93,131.68,131.9,9770.9261
2012-07-20 14:10:00,131.92,131.98,131.76,131.9,61231.13668439909,131.92,131.98,131.76,131.9,61231.1367
2012-07-20 14:20:00,131.94,131.95,131.55,131.57,26707.197915535773,131.94,131.95,131.55,131.57,26707.1979
2012-07-20 14:30:00,131.57,131.57,131.39,131.39,30941.26587775486,131.57,131.57,131.39,131.39,30941.2659
2012-07-20 14:40:00,131.39,131.45,131.24,131.4,12919.335577027468,131.39,131.45,131.24,131.4,12919.3356
2012-07-20 14:50:00,131.41,131.53,131.37,131.39,11942.242970361523,131.41,131.53,131.37,131.39,11942.243
2012-07-20 15:00:00,131.39,131.46,131.25,131.4,18673.325371838026,131.39,131.46,131.25,131.4,18673.3254
2012-07-20 15:10:00,131.43,131.44,131.24,131.33,26055.802844425143,131.43,131.44,131.24,131.33,26055.8028
2012-07-20 15:20:00,131.35,131.39,131.24,131.27,22473.12995331669,131.35,131.39,131.24,131.27,22473.13
2012-07-20 15:30:00,131.26,131.26,131.01,131.1,28987.08066442297,131.26,131.26,131.01,131.1,28987.0807
2012-07-20 15:40:00,131.07,131.36,131.04,131.35,32461.187710346327,131.07,131.36,131.04,131.35,32461.1877
2012-07-20 15:50:00,131.34,131.35,130.9,130.98,139072.8476821192,131.34,131.35,130.9,130.98,139072.8477
2012-07-23 09:30:00,130.91,130.91,129.06,129.07,52111.605688850286,130.91,130.91,129.06,129.07,52111.6057
2012-07-23 09:40:00,129.07,129.09,127.72,127.92,53522.96167625665,129.07,129.09,127.72,127.92,53522.9617
2012-07-23 09:50:00,127.89,128.0,127.67,127.89,38758.0067310824,127.89,128.0,127.67,127.89,38758.0067
2012-07-23 10:00:00,127.8,128.1,127.67,127.79,29638.4757355336,127.8,128.1,127.67,127.79,29638.4757
2012-07-23 10:10:00,127.71,127.89,127.37,127.69,33221.14862664206,127.71,127.89,127.37,127.69,33221.1486
2012-07-23 10:20:00,127.66,128.01,127.63,127.83,17696.232765172077,127.66,128.01,127.63,127.83,17696.2328
2012-07-23 10:30:00,127.82,127.82,127.52,127.66,18239.0619910976,127.82,127.82,127.52,127.66,18239.062
2012-07-23 10:40:00,127.62,127.75,127.49,127.73,25295.84192812941,127.62,127.75,127.49,127.73,25295.8419
2012-07-23 10:50:00,127.74,128.06,127.74,127.89,24427.31516664857,127.74,128.06,127.74,127.89,24427.3152
2012-07-23 11:00:00,127.86,128.15,127.86,128.09,18673.325371838026,127.86,128.15,127.86,128.09,18673.3254
2012-07-23 11:10:00,128.11,128.23,127.98,128.04,16176.31093258061,128.11,128.23,127.98,128.04,16176.3109
2012-07-23 11:20:00,128.08,128.28,128.03,128.28,16719.140158506136,128.08,128.28,128.03,128.28,16719.1402
2012-07-23 11:30:00,128.26,128.26,127.46,127.51,27141.4612962762,128.26,128.26,127.46,127.51,27141.4613
2012-07-23 11:40:00,127.48,127.6,127.19,127.38,34632.50461404842,127.48,127.6,127.19,127.38,34632.5046
2012-07-23 11:50:00,127.39,127.65,127.0,127.25,36912.38736293562,127.39,127.65,127.0,127.25,36912.3874
2012-07-23 12:00:00,127.22,127.66,127.22,127.31,27792.85636738682,127.22,127.66,127.22,127.31,27792.8564
2012-07-23 12:10:00,127.36,127.56,127.27,127.48,13353.598957767888,127.36,127.56,127.27,127.48,13353.599
2012-07-23 12:20:00,127.41,127.54,127.12,127.25,11290.847899250895,127.41,127.54,127.12,127.25,11290.8479
2012-07-23 12:30:00,127.24,127.55,127.15,127.39,13787.862338508306,127.24,127.55,127.15,127.39,13787.8623
2012-07-23 12:40:00,127.39,127.48,127.03,127.09,22907.393334057106,127.39,127.48,127.03,127.09,22907.3933
2012-07-23 12:50:00,127.1,127.23,127.07,127.13,23015.95917924221,127.1,127.23,127.07,127.13,23015.9592
2012-07-23 13:00:00,127.06,127.2,127.02,127.14,19107.58875257844,127.06,127.2,127.02,127.14,19107.5888
2012-07-23 13:10:00,127.19,127.46,127.15,127.3,24753.012702203887,127.19,127.46,127.15,127.3,24753.0127
2012-07-23 13:20:00,127.26,127.49,127.16,127.48,19758.98382368907,127.26,127.49,127.16,127.48,19758.9838
2012-07-23 13:30:00,127.47,127.58,127.37,127.4,18781.891217023127,127.47,127.58,127.37,127.4,18781.8912
2012-07-23 13:40:00,127.43,127.49,127.34,127.39,16284.876777765716,127.43,127.49,127.34,127.39,16284.8768
2012-07-23 13:50:00,127.36,127.74,127.36,127.66,40603.62609922919,127.36,127.74,127.36,127.66,40603.6261
2012-07-23 14:00:00,127.66,128.03,127.66,127.86,20301.8130496146,127.66,128.03,127.66,127.86,20301.813
2012-07-23 14:10:00,127.85,128.04,127.85,127.85,19107.58875257844,127.85,128.04,127.85,127.85,19107.5888
2012-07-23 14:20:00,127.85,128.02,127.81,127.94,22690.261643686896,127.85,128.02,127.81,127.94,22690.2616
2012-07-23 14:30:00,127.93,128.06,127.86,127.96,12593.638041472152,127.93,128.06,127.86,127.96,12593.638
2012-07-23 14:40:00,128.03,128.1,127.92,128.01,10639.452828140267,128.03,128.1,127.92,128.01,10639.4528
2012-07-23 14:50:00,127.99,128.02,127.69,127.7,25187.276082944307,127.99,128.02,127.69,127.7,25187.2761
2012-07-23 15:00:00,127.68,127.98,127.61,127.94,21496.037346650744,127.68,127.98,127.61,127.94,21496.0373
2012-07-23 15:10:00,127.98,128.24,127.97,128.11,34089.675388122894,127.98,128.24,127.97,128.11,34089.6754
2012-07-23 15:20:00,128.13,128.58,128.03,128.58,44077.73314515254,128.13,128.58,128.03,128.58,44077.7331
2012-07-23 15:30:00,128.55,128.63,128.35,128.6,55260.01519921833,128.55,128.63,128.35,128.6,55260.0152
2012-07-23 15:40:00,128.62,128.69,128.32,128.45,49831.72293996309,128.62,128.69,128.32,128.45,49831.7229
2012-07-23 15:50:00,128.44,128.71,128.19,128.24,96189.33883400285,128.44,128.71,128.19,128.24,96189.3388
2012-07-24 09:30:00,131.28,131.42,129.87,130.15,61448.2683747693,131.28,131.42,129.87,130.15,61448.2684
2012-07-24 09:40:00,130.29,130.74,129.87,129.91,50808.81554662903,130.29,130.74,129.87,129.91,50808.8155
2012-07-24 09:50:00,130.04,130.12,129.13,129.4,63076.75605254587,130.04,130.12,129.13,129.4,63076.7561
2012-07-24 10:00:00,129.4,129.47,128.85,128.94,33981.1095429378,129.4,129.47,128.85,128.94,33981.1095
2012-07-24 10:10:00,129.01,129.31,128.36,128.86,66659.42894365433,129.01,129.31,128.36,128.86,66659.4289
2012-07-24 10:20:00,128.87,128.91,128.14,128.14,33004.01693627185,128.87,128.91,128.14,128.14,33004.0169
2012-07-24 10:30:00,128.14,128.18,127.7,127.87,48094.669417001416,128.14,128.18,127.7,127.87,48094.6694
2012-07-24 10:40:00,127.87,127.87,127.16,127.31,32244.05601997612,127.87,127.87,127.16,127.31,32244.056
2012-07-24 10:50:00,127.23,127.52,127.07,127.23,26055.802844425143,127.23,127.52,127.07,127.23,26055.8028
2012-07-24 11:00:00,127.28,128.11,127.18,127.71,25947.23699924004,127.28,128.11,127.18,127.71,25947.237
2012-07-24 11:10:00,127.71,127.9,127.4,127.86,32244.05601997612,127.71,127.9,127.4,127.86,32244.056
2012-07-24 11:20:00,127.83,128.39,127.83,128.21,24427.31516664857,127.83,128.39,127.83,128.21,24427.3152
2012-07-24 11:30:00,128.17,128.31,127.54,127.66,17587.666919986972,128.17,128.31,127.54,127.66,17587.6669
2012-07-24 11:40:00,127.66,128.06,127.41,128.05,13787.862338508306,127.66,128.06,127.41,128.05,13787.8623
2012-07-24 11:50:00,128.07,128.09,127.69,128.06,19541.85213331886,128.07,128.09,127.69,128.06,19541.8521
2012-07-24 12:00:00,128.06,128.36,127.77,128.34,24318.749321463467,128.06,128.36,127.77,128.34,24318.7493
2012-07-24 12:10:00,128.33,128.58,128.03,128.03,24644.446857018786,128.33,128.58,128.03,128.03,24644.4469
2012-07-24 12:20:00,128.03,128.22,127.76,128.06,28118.55390294213,128.03,128.22,127.76,128.06,28118.5539
2012-07-24 12:30:00,128.13,128.3,127.92,127.97,19324.72044294865,128.13,128.3,127.92,127.97,19324.7204
2012-07-24 12:40:00,127.98,128.26,127.93,128.02,15633.481706655088,127.98,128.26,127.93,128.02,15633.4817
2012-07-24 12:50:00,128.02,128.19,127.89,128.19,16936.271848876346,128.02,128.19,127.89,128.19,16936.2718
2012-07-24 13:00:00,128.21,128.62,128.14,128.58,18564.75952665292,128.21,128.62,128.14,128.58,18564.7595
2012-07-24 13:10:00,128.57,128.9,128.55,128.66,31809.792639235697,128.57,128.9,128.55,128.66,31809.7926
2012-07-24 13:20:00,128.66,128.66,128.14,128.28,9010.965150363696,128.66,128.66,128.14,128.28,9010.9652
2012-07-24 13:30:00,128.28,128.32,128.02,128.09,11942.242970361523,128.28,128.32,128.02,128.09,11942.243
2012-07-24 13:40:00,128.1,128.36,128.03,128.06,12159.374660731732,128.1,128.36,128.03,128.06,12159.3747
2012-07-24 13:50:00,128.06,128.44,128.03,128.11,12919.335577027468,128.06,128.44,128.03,128.11,12919.3356
2012-07-24 14:00:00,128.11,128.31,127.95,128.03,15850.613397025296,128.11,128.31,127.95,128.03,15850.6134
2012-07-24 14:10:00,128.06,128.29,127.94,127.94,10205.189447399847,128.06,128.29,127.94,127.94,10205.1894
2012-07-24 14:20:00,127.98,128.11,127.66,127.8,22038.86657257627,127.98,128.11,127.66,127.8,22038.8666
2012-07-24 14:30:00,127.76,128.09,127.66,128.0,12593.638041472152,127.76,128.09,127.66,128.0,12593.638
2012-07-24 14:40:00,128.0,128.11,127.86,128.07,13353.598957767888,128.0,128.11,127.86,128.07,13353.599
2012-07-24 14:50:00,128.07,128.07,127.57,127.77,14982.086635544458,128.07,128.07,127.57,127.77,14982.0866
2012-07-24 15:00:00,127.78,127.94,127.68,127.85,31701.22679405059,127.78,127.94,127.68,127.85,31701.2268
2012-07-24 15:10:00,127.81,128.01,127.65,127.88,47986.10357181631,127.81,128.01,127.65,127.88,47986.1036
2012-07-24 15:20:00,127.88,128.25,127.81,128.22,40169.36271848877,127.88,128.25,127.81,128.22,40169.3627
2012-07-24 15:30:00,128.22,128.26,127.83,128.23,30941.26587775486,128.22,128.26,127.83,128.23,30941.2659
2012-07-24 15:40:00,128.22,128.24,127.95,128.05,61339.7025295842,128.22,128.24,127.95,128.05,61339.7025
2012-07-24 15:50:00,128.05,128.92,127.96,128.49,202149.60373466508,128.05,128.92,127.96,128.49,202149.6037
2012-07-25 09:30:00,128.25,128.47,127.2,128.3,57648.46379329063,128.25,128.47,127.2,128.3,57648.4638
2012-07-25 09:40:00,128.35,129.07,128.35,128.9,45923.35251329932,128.35,129.07,128.35,128.9,45923.3525
2012-07-25 09:50:00,128.91,129.28,128.85,129.05,34958.202149603734,128.91,129.28,128.85,129.05,34958.2021
2012-07-25 10:00:00,129.05,129.35,128.88,129.02,35066.76799478884,129.05,129.35,128.88,129.02,35066.768
2012-07-25 10:10:00,129.02,130.05,128.9,129.89,54934.317663663016,129.02,130.05,128.9,129.89,54934.3177
2012-07-25 10:20:00,129.89,130.26,129.79,130.02,32352.62186516122,129.89,130.26,129.79,130.02,32352.6219
2012-07-25 10:30:00,129.91,130.23,129.75,130.2,32026.924329605907,129.91,130.23,129.75,130.2,32026.9243
2012-07-25 10:40:00,130.2,130.28,129.84,130.03,30072.73911627402,130.2,130.28,129.84,130.03,30072.7391
2012-07-25 10:50:00,129.97,130.11,129.26,129.44,31049.831722939965,129.97,130.11,129.26,129.44,31049.8317
2012-07-25 11:00:00,129.43,129.69,129.31,129.48,25404.40777331452,129.43,129.69,129.31,129.48,25404.4078
2012-07-25 11:10:00,129.49,129.7,129.32,129.44,14330.69156443383,129.49,129.7,129.32,129.44,14330.6916
2012-07-25 11:20:00,129.41,130.05,129.41,130.02,29855.60742590381,129.41,130.05,129.41,130.02,29855.6074
2012-07-25 11:30:00,129.97,129.97,129.77,129.88,12593.638041472152,129.97,129.97,129.77,129.88,12593.638
2012-07-25 11:40:00,129.85,129.92,129.67,129.67,25621.539463684727,129.85,129.92,129.67,129.67,25621.5395
2012-07-25 11:50:00,129.64,130.01,129.64,129.8,12702.203886657258,129.64,130.01,129.64,129.8,12702.2039
2012-07-25 12:00:00,129.85,130.16,129.84,130.05,16610.57431332103,129.85,130.16,129.84,130.05,16610.5743
2012-07-25 12:10:00,130.04,130.04,129.74,129.74,14222.125719248725,130.04,130.04,129.74,129.74,14222.1257
2012-07-25 12:20:00,129.79,129.91,129.74,129.83,18456.19368146781,129.79,129.91,129.74,129.83,18456.1937
2012-07-25 12:30:00,129.86,129.99,129.83,129.88,13570.730648138097,129.86,129.99,129.83,129.88,13570.7306
2012-07-25 12:40:00,129.92,130.14,129.92,130.13,15416.350016284878,129.92,130.14,129.92,130.13,15416.35
2012-07-25 12:50:00,130.13,130.13,130.01,130.09,13136.467267397677,130.13,130.13,130.01,130.09,13136.4673
2012-07-25 13:00:00,130.11,130.39,130.11,130.36,31809.792639235697,130.11,130.39,130.11,130.36,31809.7926
2012-07-25 13:10:00,130.39,130.79,130.37,130.61,40169.36271848877,130.39,130.79,130.37,130.61,40169.3627
2012-07-25 13:20:00,130.6,131.33,130.6,131.31,50157.4204755184,130.6,131.33,130.6,131.31,50157.4205
2012-07-25 13:30:00,131.31,132.17,131.28,132.11,84138.5300184562,131.31,132.17,131.28,132.11,84138.53
2012-07-25 13:40:00,132.11,132.28,132.04,132.09,51785.90815329498,132.11,132.28,132.04,132.09,51785.9082
2012-07-25 13:50:00,132.09,132.14,131.9,131.96,43752.03560959722,132.09,132.14,131.9,131.96,43752.0356
2012-07-25 14:00:00,131.92,132.21,131.9,132.04,37020.95320812073,131.92,132.21,131.9,132.04,37020.9532
2012-07-25 14:10:00,132.09,132.37,132.05,132.18,31375.52925849528,132.09,132.37,132.05,132.18,31375.5293
2012-07-25 14:20:00,132.18,132.52,132.18,132.49,28118.55390294213,132.18,132.52,132.18,132.49,28118.5539
2012-07-25 14:30:00,132.48,132.48,132.36,132.4,24753.012702203887,132.48,132.48,132.36,132.4,24753.0127
2012-07-25 14:40:00,132.36,132.39,132.27,132.27,32569.75355553143,132.36,132.39,132.27,132.27,32569.7536
2012-07-25 14:50:00,132.3,132.31,132.17,132.21,27358.592986646403,132.3,132.31,132.17,132.21,27358.593
2012-07-25 15:00:00,132.2,132.22,131.99,132.16,40386.49440885898,132.2,132.22,131.99,132.16,40386.4944
2012-07-25 15:10:00,132.17,132.17,132.0,132.06,35392.465530344154,132.17,132.17,132.0,132.06,35392.4655
2012-07-25 15:20:00,132.05,132.15,132.0,132.12,46574.747584409946,132.05,132.15,132.0,132.12,46574.7476
2012-07-25 15:30:00,132.12,132.15,131.9,132.0,59059.819780697,132.12,132.15,131.9,132.0,59059.8198
2012-07-25 15:40:00,132.01,132.12,131.91,132.05,60362.60992291825,132.01,132.12,131.91,132.05,60362.6099
2012-07-25 15:50:00,132.03,132.27,131.84,132.23,127456.302247313,132.03,132.27,131.84,132.23,127456.3022
2012-07-26 09:30:00,133.04,134.55,132.79,134.55,57105.63456736511,133.04,134.55,132.79,134.55,57105.6346
2012-07-26 09:40:00,134.64,134.94,134.28,134.66,37020.95320812073,134.64,134.94,134.28,134.66,37020.9532
2012-07-26 09:50:00,134.68,134.84,134.4,134.42,38432.30919552709,134.68,134.84,134.4,134.42,38432.3092
2012-07-26 10:00:00,134.41,135.03,134.18,134.97,37346.65074367605,134.41,135.03,134.18,134.97,37346.6507
2012-07-26 10:10:00,134.95,135.14,134.46,134.69,34523.938768863314,134.95,135.14,134.46,134.69,34523.9388
2012-07-26 10:20:00,134.75,135.26,134.62,134.99,33546.84616219738,134.75,135.26,134.62,134.99,33546.8462
2012-07-26 10:30:00,134.95,135.34,134.92,135.01,38866.57257626751,134.95,135.34,134.92,135.01,38866.5726
2012-07-26 10:40:00,135.01,135.01,134.69,134.72,29638.4757355336,135.01,135.01,134.69,134.72,29638.4757
2012-07-26 10:50:00,134.75,135.02,134.63,134.85,34958.202149603734,134.75,135.02,134.63,134.85,34958.2021
2012-07-26 11:00:00,134.85,134.95,134.49,134.59,32786.88524590164,134.85,134.95,134.49,134.59,32786.8852
2012-07-26 11:10:00,134.62,135.08,134.57,134.96,21170.33981109543,134.62,135.08,134.57,134.96,21170.3398
2012-07-26 11:20:00,135.01,135.03,134.78,134.92,28118.55390294213,135.01,135.03,134.78,134.92,28118.5539
2012-07-26 11:30:00,134.97,135.14,134.75,134.81,28987.08066442297,134.97,135.14,134.75,134.81,28987.0807
2012-07-26 11:40:00,134.8,134.94,134.74,134.88,26055.802844425143,134.8,134.94,134.74,134.88,26055.8028
2012-07-26 11:50:00,134.83,135.26,134.78,134.95,35501.03137552926,134.83,135.26,134.78,134.95,35501.0314
2012-07-26 12:00:00,134.93,135.02,134.78,135.02,13136.467267397677,134.93,135.02,134.78,135.02,13136.4673
2012-07-26 12:10:00,135.03,135.39,134.81,135.09,17261.969384431657,135.03,135.39,134.81,135.09,17261.9694
2012-07-26 12:20:00,135.15,135.38,135.06,135.33,20193.24720442949,135.15,135.38,135.06,135.33,20193.2472
2012-07-26 12:30:00,135.34,135.55,135.27,135.54,39735.09933774835,135.34,135.55,135.27,135.54,39735.0993
2012-07-26 12:40:00,135.49,135.66,135.39,135.54,42449.24546737597,135.49,135.66,135.39,135.54,42449.2455
2012-07-26 12:50:00,135.54,135.95,135.54,135.82,28118.55390294213,135.54,135.95,135.54,135.82,28118.5539
2012-07-26 13:00:00,135.78,135.9,135.74,135.86,22798.827488872,135.78,135.9,135.74,135.86,22798.8275
2012-07-26 13:10:00,135.86,135.98,135.83,135.94,31592.660948865487,135.86,135.98,135.83,135.94,31592.6609
2012-07-26 13:20:00,135.94,136.31,135.84,136.21,59494.08316143741,135.94,136.31,135.84,136.21,59494.0832
2012-07-26 13:30:00,136.22,136.46,136.22,136.36,38649.4408858973,136.22,136.46,136.22,136.36,38649.4409
2012-07-26 13:40:00,136.34,136.34,136.11,136.22,28987.08066442297,136.34,136.34,136.11,136.22,28987.0807
2012-07-26 13:50:00,136.2,136.33,136.1,136.14,59168.385625882096,136.2,136.33,136.1,136.14,59168.3856
2012-07-26 14:00:00,136.12,136.27,136.03,136.06,33981.1095429378,136.12,136.27,136.03,136.06,33981.1095
2012-07-26 14:10:00,136.06,136.31,136.05,136.26,24318.749321463467,136.06,136.31,136.05,136.26,24318.7493
2012-07-26 14:20:00,136.24,136.3,136.19,136.29,35609.597220714364,136.24,136.3,136.19,136.29,35609.5972
2012-07-26 14:30:00,136.28,136.32,136.15,136.24,32135.49017479101,136.28,136.32,136.15,136.24,32135.4902
2012-07-26 14:40:00,136.22,136.35,136.11,136.24,35826.728911084574,136.22,136.35,136.11,136.24,35826.7289
2012-07-26 14:50:00,136.25,136.61,136.21,136.32,27032.895451091088,136.25,136.61,136.21,136.32,27032.8955
2012-07-26 15:00:00,136.31,136.35,136.1,136.29,52437.3032244056,136.31,136.35,136.1,136.29,52437.3032
2012-07-26 15:10:00,136.3,136.39,136.25,136.31,51677.34230810987,136.3,136.39,136.25,136.31,51677.3423
2012-07-26 15:20:00,136.3,136.37,136.23,136.31,44186.29899033765,136.3,136.37,136.23,136.31,44186.299
2012-07-26 15:30:00,136.3,136.37,136.2,136.29,53957.22505699707,136.3,136.37,136.2,136.29,53957.2251
2012-07-26 15:40:00,136.29,136.41,136.11,136.13,60145.47823254804,136.29,136.41,136.11,136.13,60145.4782
2012-07-26 15:50:00,136.13,136.3,136.01,136.08,81750.0814243839,136.13,136.3,136.01,136.08,81750.0814
2012-07-27 09:30:00,137.24,137.39,136.51,136.92,67636.52155032028,137.24,137.39,136.51,136.92,67636.5216
2012-07-27 09:40:00,136.89,137.36,136.65,137.18,59276.9514710672,136.89,137.36,136.65,137.18,59276.9515
2012-07-27 09:50:00,137.16,137.62,137.12,137.38,48746.06448811204,137.16,137.62,137.12,137.38,48746.0645
2012-07-27 10:00:00,137.38,137.49,137.15,137.23,45163.39159700358,137.38,137.49,137.15,137.23,45163.3916
2012-07-27 10:10:00,137.24,137.45,137.15,137.33,26381.50037998045,137.24,137.45,137.15,137.33,26381.5004
2012-07-27 10:20:00,137.26,137.43,136.96,137.27,37998.04581478667,137.26,137.43,136.96,137.27,37998.0458
2012-07-27 10:30:00,137.34,137.43,137.23,137.42,31484.09510368038,137.34,137.43,137.23,137.42,31484.0951
2012-07-27 10:40:00,137.43,137.48,137.29,137.41,23667.35425035284,137.43,137.48,137.29,137.41,23667.3543
2012-07-27 10:50:00,137.37,137.49,137.23,137.35,38649.4408858973,137.37,137.49,137.23,137.35,38649.4409
2012-07-27 11:00:00,137.35,137.5,137.35,137.41,34089.675388122894,137.35,137.5,137.35,137.41,34089.6754
2012-07-27 11:10:00,137.39,137.58,137.35,137.58,38323.74335034198,137.39,137.58,137.35,137.58,38323.7434
2012-07-27 11:20:00,137.53,137.73,137.43,137.52,29855.60742590381,137.53,137.73,137.43,137.52,29855.6074
2012-07-27 11:30:00,137.52,137.7,137.5,137.7,24101.61763109326,137.52,137.7,137.5,137.7,24101.6176
2012-07-27 11:40:00,137.64,137.91,137.59,137.76,18347.627836282707,137.64,137.91,137.59,137.76,18347.6278
2012-07-27 11:50:00,137.75,137.91,137.73,137.87,37020.95320812073,137.75,137.91,137.73,137.87,37020.9532
2012-07-27 12:00:00,137.87,137.93,137.67,137.93,13787.862338508306,137.87,137.93,137.67,137.93,13787.8623
2012-07-27 12:10:00,137.93,137.96,137.75,137.9,16176.31093258061,137.93,137.96,137.75,137.9,16176.3109
2012-07-27 12:20:00,137.91,138.07,137.87,138.06,45163.39159700358,137.91,138.07,137.87,138.06,45163.3916
2012-07-27 12:30:00,138.05,138.05,137.86,137.99,34089.675388122894,138.05,138.05,137.86,137.99,34089.6754
2012-07-27 12:40:00,138.01,138.09,137.95,138.0,10313.755292584952,138.01,138.09,137.95,138.0,10313.7553
2012-07-27 12:50:00,138.05,138.15,137.94,138.13,15524.915861469985,138.05,138.15,137.94,138.13,15524.9159
2012-07-27 13:00:00,138.1,138.16,138.08,138.12,16067.745087395506,138.1,138.16,138.08,138.12,16067.7451
2012-07-27 13:10:00,138.12,138.17,138.1,138.16,25838.671154054937,138.12,138.17,138.1,138.16,25838.6712
2012-07-27 13:20:00,138.15,138.23,137.97,138.17,131364.67267397678,138.15,138.23,137.97,138.17,131364.6727
2012-07-27 13:30:00,138.17,138.38,138.1,138.3,57539.89794810553,138.17,138.38,138.1,138.3,57539.8979
2012-07-27 13:40:00,138.3,138.38,137.95,138.03,28987.08066442297,138.3,138.38,137.95,138.03,28987.0807
2012-07-27 13:50:00,138.11,138.21,137.89,138.17,18130.496145912497,138.11,138.21,137.89,138.17,18130.4961
2012-07-27 14:00:00,138.17,138.26,137.9,137.98,32786.88524590164,138.17,138.26,137.9,137.98,32786.8852
2012-07-27 14:10:00,137.97,138.07,137.8,137.81,11399.413744436,137.97,138.07,137.8,137.81,11399.4137
2012-07-27 14:20:00,137.74,138.01,137.74,138.01,15199.218325914668,137.74,138.01,137.74,138.01,15199.2183
2012-07-27 14:30:00,138.02,138.02,137.7,137.73,12593.638041472152,138.02,138.02,137.7,137.73,12593.638
2012-07-27 14:40:00,137.73,137.97,137.7,137.78,13462.164802952992,137.73,137.97,137.7,137.78,13462.1648
2012-07-27 14:50:00,137.78,137.94,137.69,137.84,20627.510585169905,137.78,137.94,137.69,137.84,20627.5106
2012-07-27 15:00:00,137.84,138.22,137.73,138.17,27467.158831831508,137.84,138.22,137.73,138.17,27467.1588
2012-07-27 15:10:00,138.17,138.18,137.99,138.09,20410.37889479969,138.17,138.18,137.99,138.09,20410.3789
2012-07-27 15:20:00,138.16,138.17,137.9,137.96,28661.38312886766,138.16,138.17,137.9,137.96,28661.3831
2012-07-27 15:30:00,137.96,138.05,137.86,137.91,38540.87504071219,137.96,138.05,137.86,137.91,38540.875
2012-07-27 15:40:00,137.88,137.98,137.7,137.8,49288.89371403757,137.88,137.98,137.7,137.8,49288.8937
2012-07-27 15:50:00,137.81,137.97,137.54,137.7,167517.09912061665,137.81,137.97,137.54,137.7,167517.0991
2012-07-30 09:30:00,137.83,138.43,137.83,138.11,35609.597220714364,137.83,138.43,137.83,138.11,35609.5972
2012-07-30 09:40:00,137.98,138.07,137.34,137.55,29964.173271088915,137.98,138.07,137.34,137.55,29964.1733
2012-07-30 09:50:00,137.5,137.81,137.19,137.63,24101.61763109326,137.5,137.81,137.19,137.63,24101.6176
2012-07-30 10:00:00,137.64,137.7,137.34,137.47,28444.25143849745,137.64,137.7,137.34,137.47,28444.2514
2012-07-30 10:10:00,137.49,137.76,137.25,137.39,26598.632070350668,137.49,137.76,137.25,137.39,26598.6321
2012-07-30 10:20:00,137.42,137.83,137.29,137.81,17261.969384431657,137.42,137.83,137.29,137.81,17261.9694
2012-07-30 10:30:00,137.81,137.81,137.48,137.68,17804.798610357182,137.81,137.81,137.48,137.68,17804.7986
2012-07-30 10:40:00,137.59,137.6,136.98,137.13,13570.730648138097,137.59,137.6,136.98,137.13,13570.7306
2012-07-30 10:50:00,137.11,137.23,136.88,137.08,29747.041580718706,137.11,137.23,136.88,137.08,29747.0416
2012-07-30 11:00:00,137.08,137.8,137.08,137.7,15742.04755184019,137.08,137.8,137.08,137.7,15742.0476
2012-07-30 11:10:00,137.72,137.93,137.43,137.43,18021.930300727392,137.72,137.93,137.43,137.43,18021.9303
2012-07-30 11:20:00,137.47,137.5,137.31,137.39,24101.61763109326,137.47,137.5,137.31,137.39,24101.6176
2012-07-30 11:30:00,137.35,137.46,137.22,137.39,13136.467267397677,137.35,137.46,137.22,137.39,13136.4673
2012-07-30 11:40:00,137.39,137.48,137.25,137.4,10639.452828140267,137.39,137.48,137.25,137.4,10639.4528
2012-07-30 11:50:00,137.35,137.42,137.13,137.31,62208.22929106504,137.35,137.42,137.13,137.31,62208.2293
2012-07-30 12:00:00,137.32,137.34,137.08,137.23,15199.218325914668,137.32,137.34,137.08,137.23,15199.2183
2012-07-30 12:10:00,137.21,137.21,136.81,136.96,11616.54543480621,137.21,137.21,136.81,136.96,11616.5454
2012-07-30 12:20:00,136.97,136.98,136.66,136.66,9662.360221474324,136.97,136.98,136.66,136.66,9662.3602
2012-07-30 12:30:00,136.65,136.66,136.49,136.5,16502.008468135926,136.65,136.66,136.49,136.5,16502.0085
2012-07-30 12:40:00,136.49,136.69,136.42,136.44,11182.282054065792,136.49,136.69,136.42,136.44,11182.2821
2012-07-30 12:50:00,136.48,136.48,136.15,136.19,23775.920095537946,136.48,136.48,136.15,136.19,23775.9201
2012-07-30 13:00:00,136.2,136.2,136.03,136.16,19758.98382368907,136.2,136.2,136.03,136.16,19758.9838
2012-07-30 13:10:00,136.18,136.29,136.12,136.14,7491.043317772229,136.18,136.29,136.12,136.14,7491.0433
2012-07-30 13:20:00,136.14,136.14,136.0,136.01,6948.214091846705,136.14,136.14,136.0,136.01,6948.2141
2012-07-30 13:30:00,136.03,136.26,135.96,135.96,12810.769731842363,136.03,136.26,135.96,135.96,12810.7697
2012-07-30 13:40:00,135.96,136.1,135.86,135.89,19867.549668874173,135.96,136.1,135.86,135.89,19867.5497
2012-07-30 13:50:00,135.89,135.97,135.8,135.82,15524.915861469985,135.89,135.97,135.8,135.82,15524.9159
2012-07-30 14:00:00,135.85,135.85,135.68,135.76,20193.24720442949,135.85,135.85,135.68,135.76,20193.2472
2012-07-30 14:10:00,135.77,135.95,135.72,135.75,26381.50037998045,135.77,135.95,135.72,135.75,26381.5004
2012-07-30 14:20:00,135.79,135.86,135.7,135.78,38758.0067310824,135.79,135.86,135.7,135.78,38758.0067
2012-07-30 14:30:00,135.81,136.05,135.75,136.0,17479.101074801867,135.81,136.05,135.75,136.0,17479.1011
2012-07-30 14:40:00,136.0,136.05,135.75,135.83,18021.930300727392,136.0,136.05,135.75,135.83,18021.9303
2012-07-30 14:50:00,135.82,135.85,135.72,135.85,14439.257409618936,135.82,135.85,135.72,135.85,14439.2574
2012-07-30 15:00:00,135.83,135.88,135.47,135.58,27358.592986646403,135.83,135.88,135.47,135.58,27358.593
2012-07-30 15:10:00,135.58,135.76,135.51,135.65,26924.329605905983,135.58,135.76,135.51,135.65,26924.3296
2012-07-30 15:20:00,135.71,135.71,135.4,135.59,22581.69579850179,135.71,135.71,135.4,135.59,22581.6958
2012-07-30 15:30:00,135.64,135.71,135.34,135.35,35501.03137552926,135.64,135.71,135.34,135.35,35501.0314
2012-07-30 15:40:00,135.36,135.65,135.35,135.59,26924.329605905983,135.36,135.65,135.35,135.59,26924.3296
2012-07-30 15:50:00,135.6,135.68,135.47,135.65,39409.40180219303,135.6,135.68,135.47,135.65,39409.4018
2012-07-31 09:30:00,135.36,135.73,135.23,135.56,28335.685593312344,135.36,135.73,135.23,135.56,28335.6856
2012-07-31 09:40:00,135.74,136.39,135.63,135.63,16610.57431332103,135.74,136.39,135.63,135.63,16610.5743
2012-07-31 09:50:00,135.63,135.64,134.69,135.14,49831.72293996309,135.63,135.64,134.69,135.14,49831.7229
2012-07-31 10:00:00,135.14,135.53,134.79,135.46,42883.508848116384,135.14,135.53,134.79,135.46,42883.5088
2012-07-31 10:10:00,135.36,136.16,135.36,135.71,43860.60145478233,135.36,136.16,135.36,135.71,43860.6015
2012-07-31 10:20:00,135.71,135.74,135.12,135.32,23341.65671479753,135.71,135.74,135.12,135.32,23341.6567
2012-07-31 10:30:00,135.27,135.41,134.78,134.82,15090.652480729565,135.27,135.41,134.78,134.82,15090.6525
2012-07-31 10:40:00,134.86,135.39,134.8,135.3,17804.798610357182,134.86,135.39,134.8,135.3,17804.7986
2012-07-31 10:50:00,135.25,135.66,135.25,135.28,7708.175008142439,135.25,135.66,135.25,135.28,7708.175
2012-07-31 11:00:00,135.26,135.47,135.22,135.47,7925.306698512648,135.26,135.47,135.22,135.47,7925.3067
2012-07-31 11:10:00,135.49,135.76,135.47,135.55,8359.570079253068,135.49,135.76,135.47,135.55,8359.5701
2012-07-31 11:20:00,135.65,135.74,135.55,135.62,11616.54543480621,135.65,135.74,135.55,135.62,11616.5454
2012-07-31 11:30:00,135.62,135.9,135.55,135.9,8142.438388882858,135.62,135.9,135.55,135.9,8142.4384
2012-07-31 11:40:00,135.93,135.93,135.34,135.34,9553.79437628922,135.93,135.93,135.34,135.34,9553.7944
2012-07-31 11:50:00,135.32,135.4,135.2,135.4,11399.413744436,135.32,135.4,135.2,135.4,11399.4137
2012-07-31 12:00:00,135.34,135.34,134.86,135.09,12810.769731842363,135.34,135.34,134.86,135.09,12810.7697
2012-07-31 12:10:00,135.09,135.09,134.74,134.93,10748.018673325372,135.09,135.09,134.74,134.93,10748.0187
2012-07-31 12:20:00,134.9,135.03,134.75,135.0,9119.5309955488,134.9,135.03,134.75,135.0,9119.531
2012-07-31 12:30:00,134.98,135.05,134.85,135.01,4776.89718814461,134.98,135.05,134.85,135.01,4776.8972
2012-07-31 12:40:00,135.0,135.0,134.74,134.8,6079.687330365867,135.0,135.0,134.74,134.8,6079.6873
2012-07-31 12:50:00,134.83,134.85,134.6,134.62,6622.516556291391,134.83,134.85,134.6,134.62,6622.5166
2012-07-31 13:00:00,134.59,134.6,134.45,134.51,9879.491911844534,134.59,134.6,134.45,134.51,9879.4919
2012-07-31 13:10:00,134.49,134.56,134.4,134.43,8685.267614808381,134.49,134.56,134.4,134.43,8685.2676
2012-07-31 13:20:00,134.43,134.7,134.4,134.69,6839.648246661601,134.43,134.7,134.4,134.69,6839.6482
2012-07-31 13:30:00,134.63,134.66,134.43,134.59,6731.082401476496,134.63,134.66,134.43,134.59,6731.0824
2012-07-31 13:40:00,134.58,134.61,134.5,134.55,8251.004234067963,134.58,134.61,134.5,134.55,8251.0042
2012-07-31 13:50:00,134.56,134.83,134.56,134.67,10965.150363695582,134.56,134.83,134.56,134.67,10965.1504
2012-07-31 14:00:00,134.64,134.81,134.61,134.62,14873.520790359353,134.64,134.81,134.61,134.62,14873.5208
2012-07-31 14:10:00,134.68,134.95,134.67,134.94,19107.58875257844,134.68,134.95,134.67,134.94,19107.5888
2012-07-31 14:20:00,134.97,135.13,134.87,135.06,29095.64650960808,134.97,135.13,134.87,135.06,29095.6465
2012-07-31 14:30:00,135.08,135.19,134.92,134.97,21061.773965910324,135.08,135.19,134.92,134.97,21061.774
2012-07-31 14:40:00,135.01,135.16,135.01,135.09,20627.510585169905,135.01,135.16,135.01,135.09,20627.5106
2012-07-31 14:50:00,135.08,135.14,134.63,134.67,20410.37889479969,135.08,135.14,134.63,134.67,20410.3789
2012-07-31 15:00:00,134.64,134.69,134.47,134.56,21387.47150146564,134.64,134.69,134.47,134.56,21387.4715
2012-07-31 15:10:00,134.54,134.58,134.31,134.55,51134.51308218435,134.54,134.58,134.31,134.55,51134.5131
2012-07-31 15:20:00,134.55,134.58,134.31,134.35,12376.506351101943,134.55,134.58,134.31,134.35,12376.5064
2012-07-31 15:30:00,134.38,134.5,134.31,134.39,18239.0619910976,134.38,134.5,134.31,134.39,18239.062
2012-07-31 15:40:00,134.35,134.42,134.17,134.18,28009.98805775703,134.35,134.42,134.17,134.18,28009.9881
2012-07-31 15:50:00,134.2,134.53,134.2,134.32,113559.8740636196,134.2,134.53,134.2,134.32,113559.8741
2012-08-01 09:30:00,134.55,136.17,134.55,136.11,42883.508848116384,134.55,136.17,134.55,136.11,42883.5088
2012-08-01 09:40:00,136.11,136.22,135.71,135.81,23775.920095537946,136.11,136.22,135.71,135.81,23775.9201
2012-08-01 09:50:00,135.83,135.9,135.71,135.81,24644.446857018786,135.83,135.9,135.71,135.81,24644.4469
2012-08-01 10:00:00,135.82,135.85,135.12,135.56,20084.681359244383,135.82,135.85,135.12,135.56,20084.6814
2012-08-01 10:10:00,135.57,135.74,135.01,135.01,10748.018673325372,135.57,135.74,135.01,135.01,10748.0187
2012-08-01 10:20:00,134.94,135.08,134.78,134.82,18130.496145912497,134.94,135.08,134.78,134.82,18130.4961
2012-08-01 10:30:00,134.87,134.9,134.58,134.84,23884.48594072305,134.87,134.9,134.58,134.84,23884.4859
2012-08-01 10:40:00,134.85,134.99,134.78,134.9,28769.948974052764,134.85,134.99,134.78,134.9,28769.949
2012-08-01 10:50:00,134.96,135.13,134.83,134.99,14004.994028878516,134.96,135.13,134.83,134.99,14004.994
2012-08-01 11:00:00,135.03,135.22,134.89,135.15,9879.491911844534,135.03,135.22,134.89,135.15,9879.4919
2012-08-01 11:10:00,135.17,135.17,134.72,134.83,21821.73488220606,135.17,135.17,134.72,134.83,21821.7349
2012-08-01 11:20:00,134.79,134.96,134.72,134.91,29747.041580718706,134.79,134.96,134.72,134.91,29747.0416
2012-08-01 11:30:00,134.86,134.92,134.39,134.43,7708.175008142439,134.86,134.92,134.39,134.43,7708.175
2012-08-01 11:40:00,134.45,134.53,134.25,134.33,15742.04755184019,134.45,134.53,134.25,134.33,15742.0476
2012-08-01 11:50:00,134.34,134.55,134.25,134.34,15307.784171099773,134.34,134.55,134.25,134.34,15307.7842
2012-08-01 12:00:00,134.34,134.41,134.18,134.21,11182.282054065792,134.34,134.41,134.18,134.21,11182.2821
2012-08-01 12:10:00,134.21,134.21,134.06,134.14,14656.389099989145,134.21,134.21,134.06,134.14,14656.3891
2012-08-01 12:20:00,134.14,134.2,134.0,134.03,10205.189447399847,134.14,134.2,134.0,134.03,10205.1894
2012-08-01 12:30:00,134.04,134.08,133.79,133.84,18347.627836282707,134.04,134.08,133.79,133.84,18347.6278
2012-08-01 12:40:00,133.85,134.02,133.67,133.67,13570.730648138097,133.85,134.02,133.67,133.67,13570.7306
2012-08-01 12:50:00,133.67,134.2,133.65,134.16,27032.895451091088,133.67,134.2,133.65,134.16,27032.8955
2012-08-01 13:00:00,134.16,134.3,134.09,134.24,19324.72044294865,134.16,134.3,134.09,134.24,19324.7204
2012-08-01 13:10:00,134.26,134.34,134.2,134.3,14004.994028878516,134.26,134.34,134.2,134.3,14004.994
2012-08-01 13:20:00,134.31,134.48,134.16,134.27,23233.09086961242,134.31,134.48,134.16,134.27,23233.0909
2012-08-01 13:30:00,134.21,134.21,133.96,134.05,8685.267614808381,134.21,134.21,133.96,134.05,8685.2676
2012-08-01 13:40:00,134.04,134.25,134.03,134.13,5971.121485180763,134.04,134.25,134.03,134.13,5971.1215
2012-08-01 13:50:00,134.12,134.12,133.67,133.67,8033.872543697753,134.12,134.12,133.67,133.67,8033.8725
2012-08-01 14:00:00,133.67,133.69,133.49,133.66,15850.613397025296,133.67,133.69,133.49,133.66,15850.6134
2012-08-01 14:10:00,133.69,133.69,132.91,133.14,33438.28031701227,133.69,133.69,132.91,133.14,33438.2803
2012-08-01 14:20:00,133.09,133.61,133.03,133.61,35609.597220714364,133.09,133.61,133.03,133.61,35609.5972
2012-08-01 14:30:00,133.67,133.67,133.24,133.43,39192.27011182282,133.67,133.67,133.24,133.43,39192.2701
2012-08-01 14:40:00,133.44,133.59,133.18,133.39,20193.24720442949,133.44,133.59,133.18,133.39,20193.2472
2012-08-01 14:50:00,133.39,133.47,133.09,133.22,28009.98805775703,133.39,133.47,133.09,133.22,28009.9881
2012-08-01 15:00:00,133.22,133.22,132.98,133.1,30507.00249701444,133.22,133.22,132.98,133.1,30507.0025
2012-08-01 15:10:00,133.1,133.59,132.84,132.92,42774.94300293128,133.1,133.59,132.84,132.92,42774.943
2012-08-01 15:20:00,132.92,133.41,132.91,133.34,32895.45109108675,132.92,133.41,132.91,133.34,32895.4511
2012-08-01 15:30:00,133.37,133.45,133.13,133.22,33221.14862664206,133.37,133.45,133.13,133.22,33221.1486
2012-08-01 15:40:00,133.19,133.36,133.03,133.09,56671.37118662469,133.19,133.36,133.03,133.09,56671.3712
2012-08-01 15:50:00,133.15,133.26,132.67,132.76,96297.90467918794,133.15,133.26,132.67,132.76,96297.9047
2012-08-02 09:30:00,131.61,132.15,130.69,130.76,48528.93279774183,131.61,132.15,130.69,130.76,48528.9328
2012-08-02 09:40:00,130.77,131.34,130.77,131.12,24753.012702203887,130.77,131.34,130.77,131.12,24753.0127
2012-08-02 09:50:00,131.1,131.33,130.87,131.03,32569.75355553143,131.1,131.33,130.87,131.03,32569.7536
2012-08-02 10:00:00,130.99,131.86,130.75,131.86,38540.87504071219,130.99,131.86,130.75,131.86,38540.875
2012-08-02 10:10:00,131.82,132.04,131.72,131.87,19976.11551405928,131.82,132.04,131.72,131.87,19976.1155
2012-08-02 10:20:00,131.87,132.64,131.87,132.53,18564.75952665292,131.87,132.64,131.87,132.53,18564.7595
2012-08-02 10:30:00,132.52,132.86,132.45,132.75,32026.924329605907,132.52,132.86,132.45,132.75,32026.9243
2012-08-02 10:40:00,132.77,133.2,132.75,133.14,25078.7102377592,132.77,133.2,132.75,133.14,25078.7102
2012-08-02 10:50:00,133.13,133.2,132.64,132.7,37238.08489849094,133.13,133.2,132.64,132.7,37238.0849
2012-08-02 11:00:00,132.7,132.86,132.56,132.65,46466.18173922484,132.7,132.86,132.56,132.65,46466.1817
2012-08-02 11:10:00,132.67,132.81,132.62,132.68,30072.73911627402,132.67,132.81,132.62,132.68,30072.7391
2012-08-02 11:20:00,132.68,133.13,132.57,133.11,39735.09933774835,132.68,133.13,132.57,133.11,39735.0993
2012-08-02 11:30:00,133.07,133.07,132.49,132.6,17804.798610357182,133.07,133.07,132.49,132.6,17804.7986
2012-08-02 11:40:00,132.61,132.71,132.16,132.17,45489.0891325589,132.61,132.71,132.16,132.17,45489.0891
2012-08-02 11:50:00,132.15,132.44,131.72,132.44,29204.212354793184,132.15,132.44,131.72,132.44,29204.2124
2012-08-02 12:00:00,132.49,132.6,132.41,132.59,29529.9098903485,132.49,132.6,132.41,132.59,29529.9099
2012-08-02 12:10:00,132.58,132.75,132.58,132.68,15416.350016284878,132.58,132.75,132.58,132.68,15416.35
2012-08-02 12:20:00,132.72,132.89,132.53,132.53,14982.086635544458,132.72,132.89,132.53,132.53,14982.0866
2012-08-02 12:30:00,132.44,132.64,132.14,132.41,33438.28031701227,132.44,132.64,132.14,132.41,33438.2803
2012-08-02 12:40:00,132.44,132.67,132.31,132.58,20736.07643035501,132.44,132.67,132.31,132.58,20736.0764
2012-08-02 12:50:00,132.58,132.87,132.51,132.87,18021.930300727392,132.58,132.87,132.51,132.87,18021.9303
2012-08-02 13:00:00,132.82,132.89,132.67,132.73,4559.7654977744005,132.82,132.89,132.67,132.73,4559.7655
2012-08-02 13:10:00,132.78,132.81,132.57,132.65,10530.886982955162,132.78,132.81,132.57,132.65,10530.887
2012-08-02 13:20:00,132.64,132.69,132.52,132.58,11942.242970361523,132.64,132.69,132.52,132.58,11942.243
2012-08-02 13:30:00,132.56,132.75,132.5,132.57,9010.965150363696,132.56,132.75,132.5,132.57,9010.9652
2012-08-02 13:40:00,132.59,132.84,132.55,132.79,21604.60319183585,132.59,132.84,132.55,132.79,21604.6032
2012-08-02 13:50:00,132.75,132.95,132.63,132.67,73281.94549994572,132.75,132.95,132.63,132.67,73281.9455
2012-08-02 14:00:00,132.63,132.83,132.63,132.68,45923.35251329932,132.63,132.83,132.63,132.68,45923.3525
2012-08-02 14:10:00,132.68,132.68,132.53,132.68,11942.242970361523,132.68,132.68,132.53,132.68,11942.243
2012-08-02 14:20:00,132.68,132.8,132.64,132.68,26707.197915535773,132.68,132.8,132.64,132.68,26707.1979
2012-08-02 14:30:00,132.63,132.85,132.63,132.8,15524.915861469985,132.63,132.85,132.63,132.8,15524.9159
2012-08-02 14:40:00,132.81,132.82,132.69,132.81,5862.555639995658,132.81,132.82,132.69,132.81,5862.5556
2012-08-02 14:50:00,132.81,132.9,132.44,132.67,17804.798610357182,132.81,132.9,132.44,132.67,17804.7986
2012-08-02 15:00:00,132.66,132.81,132.43,132.47,24861.578547388992,132.66,132.81,132.43,132.47,24861.5785
2012-08-02 15:10:00,132.48,132.51,132.11,132.25,21713.169037020954,132.48,132.51,132.11,132.25,21713.169
2012-08-02 15:20:00,132.25,132.51,132.21,132.3,24970.144392574097,132.25,132.51,132.21,132.3,24970.1444
2012-08-02 15:30:00,132.27,132.56,132.24,132.55,40060.79687330366,132.27,132.56,132.24,132.55,40060.7969
2012-08-02 15:40:00,132.55,132.58,132.38,132.44,61448.2683747693,132.55,132.58,132.38,132.44,61448.2684
2012-08-02 15:50:00,132.54,132.7,132.41,132.44,80990.12050808816,132.54,132.7,132.41,132.44,80990.1205
2012-08-03 09:30:00,135.58,135.58,133.57,134.31,82075.77895993921,135.58,135.58,133.57,134.31,82075.779
2012-08-03 09:40:00,134.31,135.36,134.07,135.13,43317.7722288568,134.31,135.36,134.07,135.13,43317.7722
2012-08-03 09:50:00,135.05,135.58,135.05,135.32,35283.89968515905,135.05,135.58,135.05,135.32,35283.8997
2012-08-03 10:00:00,135.42,136.2,135.35,135.71,45923.35251329932,135.42,136.2,135.35,135.71,45923.3525
2012-08-03 10:10:00,135.79,136.13,135.45,135.46,84355.6617088264,135.79,136.13,135.45,135.46,84355.6617
2012-08-03 10:20:00,135.46,135.58,135.14,135.54,58191.29301921616,135.46,135.58,135.14,135.54,58191.293
2012-08-03 10:30:00,135.56,135.56,135.11,135.23,15090.652480729565,135.56,135.56,135.11,135.23,15090.6525
2012-08-03 10:40:00,135.19,135.34,134.84,134.94,22147.43241776137,135.19,135.34,134.84,134.94,22147.4324
2012-08-03 10:50:00,134.9,134.92,134.72,134.77,15090.652480729565,134.9,134.92,134.72,134.77,15090.6525
2012-08-03 11:00:00,134.66,134.84,134.61,134.78,36803.82151775052,134.66,134.84,134.61,134.78,36803.8215
2012-08-03 11:10:00,134.78,135.1,134.62,134.71,13136.467267397677,134.78,135.1,134.62,134.71,13136.4673
2012-08-03 11:20:00,134.63,134.78,134.49,134.78,24644.446857018786,134.63,134.78,134.49,134.78,24644.4469
2012-08-03 11:30:00,134.75,134.94,134.66,134.76,14764.95494517425,134.75,134.94,134.66,134.76,14764.9549
2012-08-03 11:40:00,134.75,134.75,134.34,134.45,11507.979589621104,134.75,134.75,134.34,134.45,11507.9796
2012-08-03 11:50:00,134.44,134.66,134.38,134.62,9010.965150363696,134.44,134.66,134.38,134.62,9010.9652
2012-08-03 12:00:00,134.63,134.66,134.24,134.24,10096.623602214744,134.63,134.66,134.24,134.24,10096.6236
2012-08-03 12:10:00,134.16,134.2,134.08,134.12,8142.438388882858,134.16,134.2,134.08,134.12,8142.4384
2012-08-03 12:20:00,134.16,134.64,134.15,134.64,11507.979589621104,134.16,134.64,134.15,134.64,11507.9796
2012-08-03 12:30:00,134.65,134.65,134.03,134.03,11725.111279991315,134.65,134.65,134.03,134.03,11725.1113
2012-08-03 12:40:00,134.04,134.28,134.02,134.23,4994.02887851482,134.04,134.28,134.02,134.23,4994.0289
2012-08-03 12:50:00,134.2,134.53,134.17,134.44,11616.54543480621,134.2,134.53,134.17,134.44,11616.5454
2012-08-03 13:00:00,134.45,134.74,134.45,134.61,7165.345782216915,134.45,134.74,134.45,134.61,7165.3458
2012-08-03 13:10:00,134.63,134.75,134.53,134.68,16502.008468135926,134.63,134.75,134.53,134.68,16502.0085
2012-08-03 13:20:00,134.66,134.75,134.62,134.62,10530.886982955162,134.66,134.75,134.62,134.62,10530.887
2012-08-03 13:30:00,134.64,134.71,134.55,134.65,13245.033112582782,134.64,134.71,134.55,134.65,13245.0331
2012-08-03 13:40:00,134.71,134.72,134.63,134.68,13462.164802952992,134.71,134.72,134.63,134.68,13462.1648
2012-08-03 13:50:00,134.68,134.72,134.58,134.66,12919.335577027468,134.68,134.72,134.58,134.66,12919.3356
2012-08-03 14:00:00,134.67,134.71,134.58,134.6,9662.360221474324,134.67,134.71,134.58,134.6,9662.3602
2012-08-03 14:10:00,134.6,134.71,134.56,134.71,7273.91162740202,134.6,134.71,134.56,134.71,7273.9116
2012-08-03 14:20:00,134.71,134.78,134.48,134.53,16936.271848876346,134.71,134.78,134.48,134.53,16936.2718
2012-08-03 14:30:00,134.53,134.55,134.21,134.23,9119.5309955488,134.53,134.55,134.21,134.23,9119.531
2012-08-03 14:40:00,134.28,134.31,134.2,134.29,18239.0619910976,134.28,134.31,134.2,134.29,18239.062
2012-08-03 14:50:00,134.31,134.35,134.16,134.22,51677.34230810987,134.31,134.35,134.16,134.22,51677.3423
2012-08-03 15:00:00,134.26,134.34,134.1,134.11,18239.0619910976,134.26,134.34,134.1,134.11,18239.062
2012-08-03 15:10:00,134.1,134.11,134.0,134.06,15090.652480729565,134.1,134.11,134.0,134.06,15090.6525
2012-08-03 15:20:00,134.09,134.1,133.9,133.97,19650.417978503963,134.09,134.1,133.9,133.97,19650.418
2012-08-03 15:30:00,133.96,133.98,133.67,133.73,51460.21061773966,133.96,133.98,133.67,133.73,51460.2106
2012-08-03 15:40:00,133.74,133.87,133.5,133.5,55802.84442514385,133.74,133.87,133.5,133.5,55802.8444
2012-08-03 15:50:00,133.53,133.72,133.51,133.61,79795.89621105201,133.53,133.72,133.51,133.61,79795.8962
2012-08-06 09:30:00,133.83,134.59,133.83,134.52,22147.43241776137,133.83,134.59,133.83,134.52,22147.4324
2012-08-06 09:40:00,134.42,134.64,134.33,134.64,27792.85636738682,134.42,134.64,134.33,134.64,27792.8564
2012-08-06 09:50:00,134.65,134.72,134.3,134.33,49614.59124959288,134.65,134.72,134.3,134.33,49614.5912
2012-08-06 10:00:00,134.33,134.33,133.98,134.02,46900.44511996526,134.33,134.33,133.98,134.02,46900.4451
2012-08-06 10:10:00,134.06,134.09,133.5,133.58,47986.10357181631,134.06,134.09,133.5,133.58,47986.1036
2012-08-06 10:20:00,133.65,133.7,133.53,133.61,10205.189447399847,133.65,133.7,133.53,133.61,10205.1894
2012-08-06 10:30:00,133.6,133.67,133.5,133.56,16719.140158506136,133.6,133.67,133.5,133.56,16719.1402
2012-08-06 10:40:00,133.42,133.55,133.34,133.41,7491.043317772229,133.42,133.55,133.34,133.41,7491.0433
2012-08-06 10:50:00,133.45,133.54,133.38,133.4,4234.067962219086,133.45,133.54,133.38,133.4,4234.068
2012-08-06 11:00:00,133.38,133.43,133.26,133.42,8576.701769623276,133.38,133.43,133.26,133.42,8576.7018
2012-08-06 11:10:00,133.38,133.38,133.16,133.27,13245.033112582782,133.38,133.38,133.16,133.27,13245.0331
2012-08-06 11:20:00,133.28,133.5,133.26,133.35,12810.769731842363,133.28,133.5,133.26,133.35,12810.7697
2012-08-06 11:30:00,133.27,133.5,133.25,133.5,7056.77993703181,133.27,133.5,133.25,133.5,7056.7799
2012-08-06 11:40:00,133.44,133.57,133.38,133.52,4776.89718814461,133.44,133.57,133.38,133.52,4776.8972
2012-08-06 11:50:00,133.5,133.56,133.47,133.52,5428.292259255239,133.5,133.56,133.47,133.52,5428.2923
2012-08-06 12:00:00,133.5,133.7,133.49,133.69,6839.648246661601,133.5,133.7,133.49,133.69,6839.6482
2012-08-06 12:10:00,133.69,133.72,133.61,133.65,8468.135924438173,133.69,133.72,133.61,133.65,8468.1359
2012-08-06 12:20:00,133.7,133.75,133.62,133.69,9228.096840733906,133.7,133.75,133.62,133.69,9228.0968
2012-08-06 12:30:00,133.7,133.81,133.69,133.8,5536.858104440344,133.7,133.81,133.69,133.8,5536.8581
2012-08-06 12:40:00,133.78,133.96,133.76,133.94,8902.399305178591,133.78,133.96,133.76,133.94,8902.3993
2012-08-06 12:50:00,133.94,134.12,133.93,134.1,10205.189447399847,133.94,134.12,133.93,134.1,10205.1894
2012-08-06 13:00:00,134.12,134.12,133.8,133.8,3691.2387362935615,134.12,134.12,133.8,133.8,3691.2387
2012-08-06 13:10:00,133.8,133.84,133.77,133.84,8359.570079253068,133.8,133.84,133.77,133.84,8359.5701
2012-08-06 13:20:00,133.83,134.03,133.73,133.93,46574.747584409946,133.83,134.03,133.73,133.93,46574.7476
2012-08-06 13:30:00,133.98,134.07,133.96,134.01,19107.58875257844,133.98,134.07,133.96,134.01,19107.5888
2012-08-06 13:40:00,134.02,134.08,133.97,134.01,12702.203886657258,134.02,134.08,133.97,134.01,12702.2039
2012-08-06 13:50:00,133.99,134.05,133.94,133.97,6948.214091846705,133.99,134.05,133.94,133.97,6948.2141
2012-08-06 14:00:00,133.99,134.05,133.91,133.92,8576.701769623276,133.99,134.05,133.91,133.92,8576.7018
2012-08-06 14:10:00,133.91,134.08,133.9,134.08,7599.609162957334,133.91,134.08,133.9,134.08,7599.6092
2012-08-06 14:20:00,134.11,134.15,134.03,134.06,32461.187710346327,134.11,134.15,134.03,134.06,32461.1877
2012-08-06 14:30:00,134.07,134.09,134.01,134.06,13245.033112582782,134.07,134.09,134.01,134.06,13245.0331
2012-08-06 14:40:00,134.08,134.08,134.03,134.07,6731.082401476496,134.08,134.08,134.03,134.07,6731.0824
2012-08-06 14:50:00,134.07,134.18,134.01,134.14,12593.638041472152,134.07,134.18,134.01,134.14,12593.638
2012-08-06 15:00:00,134.11,134.25,134.05,134.22,25078.7102377592,134.11,134.25,134.05,134.22,25078.7102
2012-08-06 15:10:00,134.24,134.24,134.07,134.11,16719.140158506136,134.24,134.24,134.07,134.11,16719.1402
2012-08-06 15:20:00,134.06,134.14,134.04,134.07,20953.20812072522,134.06,134.14,134.04,134.07,20953.2081
2012-08-06 15:30:00,134.11,134.22,134.06,134.22,32461.187710346327,134.11,134.22,134.06,134.22,32461.1877
2012-08-06 15:40:00,134.18,134.4,134.13,134.32,30615.568342199545,134.18,134.4,134.13,134.32,30615.5683
2012-08-06 15:50:00,134.36,134.49,133.76,134.0,60036.912387362936,134.36,134.49,133.76,134.0,60036.9124
2012-08-07 09:30:00,134.52,135.33,134.05,134.73,53631.52752144176,134.52,135.33,134.05,134.73,53631.5275
2012-08-07 09:40:00,134.56,134.56,134.25,134.33,52545.86906959071,134.56,134.56,134.25,134.33,52545.8691
2012-08-07 09:50:00,134.41,134.47,134.07,134.25,22798.827488872,134.41,134.47,134.07,134.25,22798.8275
2012-08-07 10:00:00,134.24,134.55,134.09,134.45,9445.228531104114,134.24,134.55,134.09,134.45,9445.2285
2012-08-07 10:10:00,134.58,134.64,134.38,134.5,5102.5947236999245,134.58,134.64,134.38,134.5,5102.5947
2012-08-07 10:20:00,134.51,134.8,134.51,134.59,8142.438388882858,134.51,134.8,134.51,134.59,8142.4384
2012-08-07 10:30:00,134.56,134.56,134.16,134.22,12810.769731842363,134.56,134.56,134.16,134.22,12810.7697
2012-08-07 10:40:00,134.22,134.53,134.22,134.4,6839.648246661601,134.22,134.53,134.22,134.4,6839.6482
2012-08-07 10:50:00,134.35,134.48,134.24,134.38,24753.012702203887,134.35,134.48,134.24,134.38,24753.0127
2012-08-07 11:00:00,134.31,134.37,133.98,133.98,7925.306698512648,134.31,134.37,133.98,133.98,7925.3067
2012-08-07 11:10:00,134.02,134.2,134.0,134.16,6622.516556291391,134.02,134.2,134.0,134.16,6622.5166
2012-08-07 11:20:00,134.15,134.4,134.15,134.27,22581.69579850179,134.15,134.4,134.15,134.27,22581.6958
2012-08-07 11:30:00,134.33,134.4,134.28,134.35,17913.364455542287,134.33,134.4,134.28,134.35,17913.3645
2012-08-07 11:40:00,134.4,134.41,134.12,134.24,16827.70600369124,134.4,134.41,134.12,134.24,16827.706
2012-08-07 11:50:00,134.25,134.42,134.2,134.33,12593.638041472152,134.25,134.42,134.2,134.33,12593.638
2012-08-07 12:00:00,134.33,134.35,134.29,134.32,6296.819020736077,134.33,134.35,134.29,134.32,6296.819
2012-08-07 12:10:00,134.33,134.47,134.29,134.29,9336.662685919013,134.33,134.47,134.29,134.29,9336.6627
2012-08-07 12:20:00,134.33,134.44,134.33,134.37,10422.321137770055,134.33,134.44,134.33,134.37,10422.3211
2012-08-07 12:30:00,134.37,134.48,134.37,134.37,20953.20812072522,134.37,134.48,134.37,134.37,20953.2081
2012-08-07 12:40:00,134.42,134.45,134.29,134.34,12702.203886657258,134.42,134.45,134.29,134.34,12702.2039
2012-08-07 12:50:00,134.33,134.42,134.32,134.37,11290.847899250895,134.33,134.42,134.32,134.37,11290.8479
2012-08-07 13:00:00,134.37,134.39,134.27,134.32,7491.043317772229,134.37,134.39,134.27,134.32,7491.0433
2012-08-07 13:10:00,134.33,134.47,134.32,134.43,22581.69579850179,134.33,134.47,134.32,134.43,22581.6958
2012-08-07 13:20:00,134.45,134.64,134.43,134.53,22147.43241776137,134.45,134.64,134.43,134.53,22147.4324
2012-08-07 13:30:00,134.55,134.6,134.43,134.43,10530.886982955162,134.55,134.6,134.43,134.43,10530.887
2012-08-07 13:40:00,134.43,134.55,134.43,134.51,12267.940505916838,134.43,134.55,134.43,134.51,12267.9405
2012-08-07 13:50:00,134.56,134.71,134.56,134.62,6948.214091846705,134.56,134.71,134.56,134.62,6948.2141
2012-08-07 14:00:00,134.63,134.74,134.62,134.7,5862.555639995658,134.63,134.74,134.62,134.7,5862.5556
2012-08-07 14:10:00,134.68,134.78,134.68,134.77,7056.77993703181,134.68,134.78,134.68,134.77,7056.7799
2012-08-07 14:20:00,134.79,134.9,134.75,134.75,7382.477472587125,134.79,134.9,134.75,134.75,7382.4775
2012-08-07 14:30:00,134.79,135.0,134.78,134.97,6622.516556291391,134.79,135.0,134.78,134.97,6622.5166
2012-08-07 14:40:00,134.97,135.06,134.94,135.06,8576.701769623276,134.97,135.06,134.94,135.06,8576.7018
2012-08-07 14:50:00,135.03,135.06,134.93,134.93,8142.438388882858,135.03,135.06,134.93,134.93,8142.4384
2012-08-07 15:00:00,134.92,134.92,134.63,134.73,16067.745087395506,134.92,134.92,134.63,134.73,16067.7451
2012-08-07 15:10:00,134.73,134.78,134.56,134.63,10639.452828140267,134.73,134.78,134.56,134.63,10639.4528
2012-08-07 15:20:00,134.58,134.63,134.47,134.53,18239.0619910976,134.58,134.63,134.47,134.53,18239.062
2012-08-07 15:30:00,134.48,134.56,134.4,134.53,17913.364455542287,134.48,134.56,134.4,134.53,17913.3645
2012-08-07 15:40:00,134.51,134.71,134.49,134.69,18673.325371838026,134.51,134.71,134.49,134.69,18673.3254
2012-08-07 15:50:00,134.7,134.91,134.53,134.62,76430.35501031375,134.7,134.91,134.53,134.62,76430.355
2012-08-08 09:30:00,134.62,135.93,134.54,134.63,46031.91835848442,134.62,135.93,134.54,134.63,46031.9184
2012-08-08 09:40:00,134.69,134.83,134.13,134.19,67093.69232439475,134.69,134.83,134.13,134.19,67093.6923
2012-08-08 09:50:00,134.28,134.41,134.11,134.17,15199.218325914668,134.28,134.41,134.11,134.17,15199.2183
2012-08-08 10:00:00,134.14,134.4,134.08,134.17,10748.018673325372,134.14,134.4,134.08,134.17,10748.0187
2012-08-08 10:10:00,134.15,134.48,134.15,134.31,44403.430680707854,134.15,134.48,134.15,134.31,44403.4307
2012-08-08 10:20:00,134.27,134.35,134.23,134.23,11942.242970361523,134.27,134.35,134.23,134.23,11942.243
2012-08-08 10:30:00,134.22,134.26,133.99,134.15,21170.33981109543,134.22,134.26,133.99,134.15,21170.3398
2012-08-08 10:40:00,134.17,134.17,134.0,134.03,4994.02887851482,134.17,134.17,134.0,134.03,4994.0289
2012-08-08 10:50:00,134.08,134.22,134.08,134.18,9553.79437628922,134.08,134.22,134.08,134.18,9553.7944
2012-08-08 11:00:00,134.18,134.24,134.09,134.21,13896.42818369341,134.18,134.24,134.09,134.21,13896.4282
2012-08-08 11:10:00,134.19,134.74,134.19,134.63,8685.267614808381,134.19,134.74,134.19,134.63,8685.2676
2012-08-08 11:20:00,134.6,134.6,134.48,134.57,5102.5947236999245,134.6,134.6,134.48,134.57,5102.5947
2012-08-08 11:30:00,134.54,134.64,134.54,134.62,4016.936271848877,134.54,134.64,134.54,134.62,4016.9363
2012-08-08 11:40:00,134.6,134.67,134.55,134.63,8251.004234067963,134.6,134.67,134.55,134.63,8251.0042
2012-08-08 11:50:00,134.63,134.67,134.24,134.31,19433.28628813376,134.63,134.67,134.24,134.31,19433.2863
2012-08-08 12:00:00,134.24,134.27,134.16,134.2,7056.77993703181,134.24,134.27,134.16,134.2,7056.7799
2012-08-08 12:10:00,134.2,134.25,134.15,134.25,5102.5947236999245,134.2,134.25,134.15,134.25,5102.5947
2012-08-08 12:20:00,134.23,134.31,134.15,134.15,6622.516556291391,134.23,134.31,134.15,134.15,6622.5166
2012-08-08 12:30:00,134.08,134.2,134.04,134.13,4994.02887851482,134.08,134.2,134.04,134.13,4994.0289
2012-08-08 12:40:00,134.09,134.23,134.04,134.18,8685.267614808381,134.09,134.23,134.04,134.18,8685.2676
2012-08-08 12:50:00,134.18,134.34,134.05,134.32,10205.189447399847,134.18,134.34,134.05,134.32,10205.1894
2012-08-08 13:00:00,134.41,134.48,134.33,134.43,7925.306698512648,134.41,134.48,134.33,134.43,7925.3067
2012-08-08 13:10:00,134.43,134.48,134.3,134.33,7165.345782216915,134.43,134.48,134.3,134.33,7165.3458
2012-08-08 13:20:00,134.32,134.38,134.18,134.21,5971.121485180763,134.32,134.38,134.18,134.21,5971.1215
2012-08-08 13:30:00,134.21,134.21,134.0,134.0,9662.360221474324,134.21,134.21,134.0,134.0,9662.3602
2012-08-08 13:40:00,134.0,134.02,133.76,133.79,18999.022907393333,134.0,134.02,133.76,133.79,18999.0229
2012-08-08 13:50:00,133.79,133.79,133.66,133.72,12376.506351101943,133.79,133.79,133.66,133.72,12376.5064
2012-08-08 14:00:00,133.74,133.74,133.47,133.59,19976.11551405928,133.74,133.74,133.47,133.59,19976.1155
2012-08-08 14:10:00,133.58,133.59,133.4,133.41,21061.773965910324,133.58,133.59,133.4,133.41,21061.774
2012-08-08 14:20:00,133.44,133.62,133.44,133.57,17587.666919986972,133.44,133.62,133.44,133.57,17587.6669
2012-08-08 14:30:00,133.57,133.59,133.46,133.58,9336.662685919013,133.57,133.59,133.46,133.58,9336.6627
2012-08-08 14:40:00,133.58,133.61,133.45,133.55,11725.111279991315,133.58,133.61,133.45,133.55,11725.1113
2012-08-08 14:50:00,133.54,133.61,133.5,133.55,17261.969384431657,133.54,133.61,133.5,133.55,17261.9694
2012-08-08 15:00:00,133.55,133.58,133.48,133.51,12919.335577027468,133.55,133.58,133.48,133.51,12919.3356
2012-08-08 15:10:00,133.55,133.61,133.49,133.54,27141.4612962762,133.55,133.61,133.49,133.54,27141.4613
2012-08-08 15:20:00,133.5,133.69,133.5,133.67,18890.45706220823,133.5,133.69,133.5,133.67,18890.4571
2012-08-08 15:30:00,133.66,133.68,133.45,133.46,20736.07643035501,133.66,133.68,133.45,133.46,20736.0764
2012-08-08 15:40:00,133.43,133.61,133.41,133.58,12593.638041472152,133.43,133.61,133.41,133.58,12593.638
2012-08-08 15:50:00,133.58,133.85,133.51,133.61,78927.36944957117,133.58,133.85,133.51,133.61,78927.3694
2012-08-09 09:30:00,133.43,133.86,133.03,133.03,28552.817283682554,133.43,133.86,133.03,133.03,28552.8173
2012-08-09 09:40:00,133.01,133.15,132.35,132.35,31592.660948865487,133.01,133.15,132.35,132.35,31592.6609
2012-08-09 09:50:00,132.45,132.69,132.42,132.48,61448.2683747693,132.45,132.69,132.42,132.48,61448.2684
2012-08-09 10:00:00,132.51,132.64,132.44,132.45,28227.11974812724,132.51,132.64,132.44,132.45,28227.1197
2012-08-09 10:10:00,132.53,132.8,132.47,132.8,19758.98382368907,132.53,132.8,132.47,132.8,19758.9838
2012-08-09 10:20:00,132.8,133.03,132.71,132.86,45163.39159700358,132.8,133.03,132.71,132.86,45163.3916
2012-08-09 10:30:00,132.86,132.88,132.72,132.77,16067.745087395506,132.86,132.88,132.72,132.77,16067.7451
2012-08-09 10:40:00,132.77,132.82,132.58,132.59,5862.555639995658,132.77,132.82,132.58,132.59,5862.5556
2012-08-09 10:50:00,132.66,132.79,132.62,132.62,6296.819020736077,132.66,132.79,132.62,132.62,6296.819
2012-08-09 11:00:00,132.66,132.66,132.45,132.58,8033.872543697753,132.66,132.66,132.45,132.58,8033.8725
2012-08-09 11:10:00,132.57,132.69,132.56,132.68,6296.819020736077,132.57,132.69,132.56,132.68,6296.819
2012-08-09 11:20:00,132.68,132.69,132.39,132.43,12159.374660731732,132.68,132.69,132.39,132.43,12159.3747
2012-08-09 11:30:00,132.42,132.46,132.36,132.4,6188.253175550972,132.42,132.46,132.36,132.4,6188.2532
2012-08-09 11:40:00,132.39,132.39,131.65,131.67,21604.60319183585,132.39,132.39,131.65,131.67,21604.6032
2012-08-09 11:50:00,131.72,131.8,131.57,131.65,13353.598957767888,131.72,131.8,131.57,131.65,13353.599
2012-08-09 12:00:00,131.64,131.67,131.46,131.58,184344.8051243079,131.64,131.67,131.46,131.58,184344.8051
2012-08-09 12:10:00,131.63,131.79,131.58,131.75,33546.84616219738,131.63,131.79,131.58,131.75,33546.8462
2012-08-09 12:20:00,131.75,131.75,131.65,131.69,19867.549668874173,131.75,131.75,131.65,131.69,19867.5497
2012-08-09 12:30:00,131.73,131.86,131.66,131.76,38975.13842145261,131.73,131.86,131.66,131.76,38975.1384
2012-08-09 12:40:00,131.72,131.85,131.7,131.77,27358.592986646403,131.72,131.85,131.7,131.77,27358.593
2012-08-09 12:50:00,131.75,131.91,131.72,131.89,30507.00249701444,131.75,131.91,131.72,131.89,30507.0025
2012-08-09 13:00:00,131.91,131.92,131.77,131.82,18999.022907393333,131.91,131.92,131.77,131.82,18999.0229
2012-08-09 13:10:00,131.8,131.81,131.72,131.78,12485.072196287048,131.8,131.81,131.72,131.78,12485.0722
2012-08-09 13:20:00,131.78,131.78,131.71,131.78,11616.54543480621,131.78,131.78,131.71,131.78,11616.5454
2012-08-09 13:30:00,131.78,131.9,131.77,131.87,9119.5309955488,131.78,131.9,131.77,131.87,9119.531
2012-08-09 13:40:00,131.88,131.88,131.71,131.74,38106.61165997177,131.88,131.88,131.71,131.74,38106.6117
2012-08-09 13:50:00,131.74,131.78,131.68,131.73,23341.65671479753,131.74,131.78,131.68,131.73,23341.6567
2012-08-09 14:00:00,131.73,131.74,131.69,131.73,28769.948974052764,131.73,131.74,131.69,131.73,28769.949
2012-08-09 14:10:00,131.72,131.75,131.7,131.75,9770.92606665943,131.72,131.75,131.7,131.75,9770.9261
2012-08-09 14:20:00,131.74,131.84,131.73,131.77,11942.242970361523,131.74,131.84,131.73,131.77,11942.243
2012-08-09 14:30:00,131.77,131.86,131.73,131.79,28987.08066442297,131.77,131.86,131.73,131.79,28987.0807
2012-08-09 14:40:00,131.8,131.81,131.74,131.76,10856.584518510475,131.8,131.81,131.74,131.76,10856.5845
2012-08-09 14:50:00,131.78,131.93,131.78,131.92,11507.979589621104,131.78,131.93,131.78,131.92,11507.9796
2012-08-09 15:00:00,131.93,131.93,131.84,131.86,9988.05775702964,131.93,131.93,131.84,131.86,9988.0578
2012-08-09 15:10:00,131.86,131.92,131.79,131.79,31266.96341331017,131.86,131.92,131.79,131.79,31266.9634
2012-08-09 15:20:00,131.79,131.8,131.7,131.75,69482.14091846705,131.79,131.8,131.7,131.75,69482.1409
2012-08-09 15:30:00,131.75,131.83,131.63,131.83,89675.38812289653,131.75,131.83,131.63,131.83,89675.3881
2012-08-09 15:40:00,131.85,131.86,131.68,131.72,46574.747584409946,131.85,131.86,131.68,131.72,46574.7476
2012-08-09 15:50:00,131.74,131.86,131.72,131.8,77190.31592660949,131.74,131.86,131.72,131.8,77190.3159
2012-08-10 09:30:00,131.94,132.71,131.94,132.55,29095.64650960808,131.94,132.71,131.94,132.55,29095.6465
2012-08-10 09:40:00,132.66,132.73,132.33,132.45,62642.492671805456,132.66,132.73,132.33,132.45,62642.4927
2012-08-10 09:50:00,132.48,132.77,132.07,132.72,46900.44511996526,132.48,132.77,132.07,132.72,46900.4451
2012-08-10 10:00:00,132.7,133.14,132.64,132.96,59276.9514710672,132.7,133.14,132.64,132.96,59276.9515
2012-08-10 10:10:00,133.0,133.41,133.0,133.25,20518.944739984803,133.0,133.41,133.0,133.25,20518.9447
2012-08-10 10:20:00,133.2,133.38,133.14,133.27,87504.07121919445,133.2,133.38,133.14,133.27,87504.0712
2012-08-10 10:30:00,133.3,133.42,133.11,133.42,25295.84192812941,133.3,133.42,133.11,133.42,25295.8419
2012-08-10 10:40:00,133.38,133.41,133.19,133.26,12267.940505916838,133.38,133.41,133.19,133.26,12267.9405
2012-08-10 10:50:00,133.26,133.47,133.09,133.47,9010.965150363696,133.26,133.47,133.09,133.47,9010.9652
2012-08-10 11:00:00,133.46,133.54,133.06,133.33,34306.807078493104,133.46,133.54,133.06,133.33,34306.8071
2012-08-10 11:10:00,133.35,133.44,133.25,133.38,18999.022907393333,133.35,133.44,133.25,133.38,18999.0229
2012-08-10 11:20:00,133.38,133.65,133.38,133.65,28878.51481923787,133.38,133.65,133.38,133.65,28878.5148
2012-08-10 11:30:00,133.61,133.73,133.54,133.67,8251.004234067963,133.61,133.73,133.54,133.67,8251.0042
2012-08-10 11:40:00,133.71,134.02,133.71,133.92,16610.57431332103,133.71,134.02,133.71,133.92,16610.5743
2012-08-10 11:50:00,133.96,134.21,133.9,134.21,16067.745087395506,133.96,134.21,133.9,134.21,16067.7451
2012-08-10 12:00:00,134.2,134.2,133.95,134.01,11833.67712517642,134.2,134.2,133.95,134.01,11833.6771
2012-08-10 12:10:00,134.07,134.19,134.02,134.18,8685.267614808381,134.07,134.19,134.02,134.18,8685.2676
2012-08-10 12:20:00,134.2,134.48,134.18,134.47,25187.276082944307,134.2,134.48,134.18,134.47,25187.2761
2012-08-10 12:30:00,134.47,134.56,134.4,134.56,17804.798610357182,134.47,134.56,134.4,134.56,17804.7986
2012-08-10 12:40:00,134.54,134.73,134.53,134.71,14004.994028878516,134.54,134.73,134.53,134.71,14004.994
2012-08-10 12:50:00,134.74,134.78,134.59,134.64,6405.384865921182,134.74,134.78,134.59,134.64,6405.3849
2012-08-10 13:00:00,134.62,134.63,134.42,134.44,6188.253175550972,134.62,134.63,134.42,134.44,6188.2532
2012-08-10 13:10:00,134.46,134.48,134.2,134.2,7925.306698512648,134.46,134.48,134.2,134.2,7925.3067
2012-08-10 13:20:00,134.21,134.23,134.11,134.11,7491.043317772229,134.21,134.23,134.11,134.11,7491.0433
2012-08-10 13:30:00,134.09,134.3,134.09,134.26,15307.784171099773,134.09,134.3,134.09,134.26,15307.7842
2012-08-10 13:40:00,134.26,134.37,134.26,134.27,6731.082401476496,134.26,134.37,134.26,134.27,6731.0824
2012-08-10 13:50:00,134.3,134.36,134.2,134.26,13136.467267397677,134.3,134.36,134.2,134.26,13136.4673
2012-08-10 14:00:00,134.25,134.27,133.89,133.92,10096.623602214744,134.25,134.27,133.89,133.92,10096.6236
2012-08-10 14:10:00,133.92,133.95,133.81,133.82,6296.819020736077,133.92,133.95,133.81,133.82,6296.819
2012-08-10 14:20:00,133.8,133.85,133.76,133.77,7382.477472587125,133.8,133.85,133.76,133.77,7382.4775
2012-08-10 14:30:00,133.77,133.82,133.74,133.79,7925.306698512648,133.77,133.82,133.74,133.79,7925.3067
2012-08-10 14:40:00,133.8,134.01,133.8,133.97,15199.218325914668,133.8,134.01,133.8,133.97,15199.2183
2012-08-10 14:50:00,134.0,134.03,133.85,133.85,13462.164802952992,134.0,134.03,133.85,133.85,13462.1648
2012-08-10 15:00:00,133.86,133.92,133.78,133.85,22798.827488872,133.86,133.92,133.78,133.85,22798.8275
2012-08-10 15:10:00,133.84,134.0,133.79,133.93,12702.203886657258,133.84,134.0,133.79,133.93,12702.2039
2012-08-10 15:20:00,133.96,133.97,133.86,133.96,11182.282054065792,133.96,133.97,133.86,133.96,11182.2821
2012-08-10 15:30:00,133.96,133.97,133.88,133.88,24210.18347627836,133.96,133.97,133.88,133.88,24210.1835
2012-08-10 15:40:00,133.88,133.99,133.82,133.84,32352.62186516122,133.88,133.99,133.82,133.84,32352.6219
2012-08-10 15:50:00,133.83,134.13,133.81,133.99,85767.01769623277,133.83,134.13,133.81,133.99,85767.0177
2012-08-13 09:30:00,133.61,133.61,132.63,132.7,33546.84616219738,133.61,133.61,132.63,132.7,33546.8462
2012-08-13 09:40:00,132.63,132.78,132.37,132.42,13570.730648138097,132.63,132.78,132.37,132.42,13570.7306
2012-08-13 09:50:00,132.46,132.56,132.25,132.29,14764.95494517425,132.46,132.56,132.25,132.29,14764.9549
2012-08-13 10:00:00,132.31,132.58,132.23,132.46,22364.564108131584,132.31,132.58,132.23,132.46,22364.5641
2012-08-13 10:10:00,132.46,132.46,132.18,132.24,23450.22255998263,132.46,132.46,132.18,132.24,23450.2226
2012-08-13 10:20:00,132.23,132.39,132.07,132.17,22147.43241776137,132.23,132.39,132.07,132.17,22147.4324
2012-08-13 10:30:00,132.11,132.22,131.88,131.98,20084.681359244383,132.11,132.22,131.88,131.98,20084.6814
2012-08-13 10:40:00,131.95,132.2,131.9,132.15,12919.335577027468,131.95,132.2,131.9,132.15,12919.3356
2012-08-13 10:50:00,132.17,132.34,132.14,132.19,11507.979589621104,132.17,132.34,132.14,132.19,11507.9796
2012-08-13 11:00:00,132.22,132.36,132.11,132.22,24210.18347627836,132.22,132.36,132.11,132.22,24210.1835
2012-08-13 11:10:00,132.17,132.28,132.08,132.25,13462.164802952992,132.17,132.28,132.08,132.25,13462.1648
2012-08-13 11:20:00,132.21,132.49,132.19,132.44,9119.5309955488,132.21,132.49,132.19,132.44,9119.531
2012-08-13 11:30:00,132.43,132.51,132.37,132.47,22038.86657257627,132.43,132.51,132.37,132.47,22038.8666
2012-08-13 11:40:00,132.46,132.58,132.41,132.56,7165.345782216915,132.46,132.58,132.41,132.56,7165.3458
2012-08-13 11:50:00,132.55,132.77,132.46,132.72,18890.45706220823,132.55,132.77,132.46,132.72,18890.4571
2012-08-13 12:00:00,132.75,132.87,132.72,132.81,16610.57431332103,132.75,132.87,132.72,132.81,16610.5743
2012-08-13 12:10:00,132.83,132.92,132.79,132.81,11833.67712517642,132.83,132.92,132.79,132.81,11833.6771
2012-08-13 12:20:00,132.87,132.9,132.75,132.82,4559.7654977744005,132.87,132.9,132.75,132.82,4559.7655
2012-08-13 12:30:00,132.84,132.88,132.66,132.69,6513.950711106286,132.84,132.88,132.66,132.69,6513.9507
2012-08-13 12:40:00,132.65,132.73,132.56,132.56,9445.228531104114,132.65,132.73,132.56,132.56,9445.2285
2012-08-13 12:50:00,132.65,132.72,132.62,132.68,5862.555639995658,132.65,132.72,132.62,132.68,5862.5556
2012-08-13 13:00:00,132.67,132.7,132.55,132.67,5753.989794810553,132.67,132.7,132.55,132.67,5753.9898
2012-08-13 13:10:00,132.68,132.8,132.66,132.75,5971.121485180763,132.68,132.8,132.66,132.75,5971.1215
2012-08-13 13:20:00,132.78,132.79,132.69,132.74,8576.701769623276,132.78,132.79,132.69,132.74,8576.7018
2012-08-13 13:30:00,132.73,132.81,132.68,132.75,8251.004234067963,132.73,132.81,132.68,132.75,8251.0042
2012-08-13 13:40:00,132.78,132.93,132.78,132.9,7273.91162740202,132.78,132.93,132.78,132.9,7273.9116
2012-08-13 13:50:00,132.87,132.92,132.72,132.72,11399.413744436,132.87,132.92,132.72,132.72,11399.4137
2012-08-13 14:00:00,132.77,132.84,132.74,132.75,7491.043317772229,132.77,132.84,132.74,132.75,7491.0433
2012-08-13 14:10:00,132.77,132.94,132.75,132.91,8576.701769623276,132.77,132.94,132.75,132.91,8576.7018
2012-08-13 14:20:00,132.9,133.11,132.87,133.06,10748.018673325372,132.9,133.11,132.87,133.06,10748.0187
2012-08-13 14:30:00,133.03,133.12,132.94,133.07,28009.98805775703,133.03,133.12,132.94,133.07,28009.9881
2012-08-13 14:40:00,133.05,133.16,132.99,133.11,5428.292259255239,133.05,133.16,132.99,133.11,5428.2923
2012-08-13 14:50:00,133.11,133.3,133.11,133.12,14547.82325480404,133.11,133.3,133.11,133.12,14547.8233
2012-08-13 15:00:00,133.14,133.14,132.97,133.03,12810.769731842363,133.14,133.14,132.97,133.03,12810.7697
2012-08-13 15:10:00,133.05,133.15,132.8,132.83,13896.42818369341,133.05,133.15,132.8,132.83,13896.4282
2012-08-13 15:20:00,132.84,132.88,132.76,132.77,13027.901422212572,132.84,132.88,132.76,132.77,13027.9014
2012-08-13 15:30:00,132.78,132.91,132.76,132.9,19107.58875257844,132.78,132.91,132.76,132.9,19107.5888
2012-08-13 15:40:00,132.89,132.9,132.77,132.79,17261.969384431657,132.89,132.9,132.77,132.79,17261.9694
2012-08-13 15:50:00,132.79,133.14,132.79,133.08,50483.11801107372,132.79,133.14,132.79,133.08,50483.118
2012-08-14 09:30:00,133.59,133.81,133.12,133.12,34306.807078493104,133.59,133.81,133.12,133.12,34306.8071
2012-08-14 09:40:00,133.1,133.3,132.91,133.3,39409.40180219303,133.1,133.3,132.91,133.3,39409.4018
2012-08-14 09:50:00,133.39,133.65,133.26,133.38,25838.671154054937,133.39,133.65,133.26,133.38,25838.6712
2012-08-14 10:00:00,133.42,133.61,133.36,133.44,10313.755292584952,133.42,133.61,133.36,133.44,10313.7553
2012-08-14 10:10:00,133.45,133.75,133.39,133.53,10856.584518510475,133.45,133.75,133.39,133.53,10856.5845
2012-08-14 10:20:00,133.51,133.62,133.41,133.6,8793.833459993486,133.51,133.62,133.41,133.6,8793.8335
2012-08-14 10:30:00,133.61,133.61,133.29,133.42,6839.648246661601,133.61,133.61,133.29,133.42,6839.6482
2012-08-14 10:40:00,133.41,133.42,133.22,133.3,5319.726414070134,133.41,133.42,133.22,133.3,5319.7264
2012-08-14 10:50:00,133.27,133.57,133.21,133.57,39952.23102811856,133.27,133.57,133.21,133.57,39952.231
2012-08-14 11:00:00,133.56,133.94,133.54,133.76,13462.164802952992,133.56,133.94,133.54,133.76,13462.1648
2012-08-14 11:10:00,133.78,133.89,133.76,133.87,3908.370426663772,133.78,133.89,133.76,133.87,3908.3704
2012-08-14 11:20:00,133.81,133.87,133.77,133.81,5862.555639995658,133.81,133.87,133.77,133.81,5862.5556
2012-08-14 11:30:00,133.84,133.85,133.66,133.68,5102.5947236999245,133.84,133.85,133.66,133.68,5102.5947
2012-08-14 11:40:00,133.68,133.91,133.66,133.91,6731.082401476496,133.68,133.91,133.66,133.91,6731.0824
2012-08-14 11:50:00,133.91,134.04,133.86,134.04,5211.160568885029,133.91,134.04,133.86,134.04,5211.1606
2012-08-14 12:00:00,134.02,134.1,133.99,134.08,3582.6728911084574,134.02,134.1,133.99,134.08,3582.6729
2012-08-14 12:10:00,134.08,134.12,134.03,134.03,3582.6728911084574,134.08,134.12,134.03,134.03,3582.6729
2012-08-14 12:20:00,134.07,134.08,133.98,134.04,5645.423949625448,134.07,134.08,133.98,134.04,5645.4239
2012-08-14 12:30:00,134.01,134.17,133.83,133.85,9879.491911844534,134.01,134.17,133.83,133.85,9879.4919
2012-08-14 12:40:00,133.86,133.9,133.6,133.9,9553.79437628922,133.86,133.9,133.6,133.9,9553.7944
2012-08-14 12:50:00,133.82,133.86,133.67,133.73,4342.633807404191,133.82,133.86,133.67,133.73,4342.6338
2012-08-14 13:00:00,133.73,133.83,133.68,133.73,12267.940505916838,133.73,133.83,133.68,133.73,12267.9405
2012-08-14 13:10:00,133.73,133.78,133.66,133.76,7816.740853327544,133.73,133.78,133.66,133.76,7816.7409
2012-08-14 13:20:00,133.73,133.88,133.71,133.88,3691.2387362935615,133.73,133.88,133.71,133.88,3691.2387
2012-08-14 13:30:00,133.91,134.0,133.91,134.0,6513.950711106286,133.91,134.0,133.91,134.0,6513.9507
2012-08-14 13:40:00,133.98,134.29,133.97,134.21,9662.360221474324,133.98,134.29,133.97,134.21,9662.3602
2012-08-14 13:50:00,134.25,134.25,134.04,134.11,4668.3313429595055,134.25,134.25,134.04,134.11,4668.3313
2012-08-14 14:00:00,134.12,134.28,134.08,134.28,9228.096840733906,134.12,134.28,134.08,134.28,9228.0968
2012-08-14 14:10:00,134.31,134.33,134.18,134.23,7925.306698512648,134.31,134.33,134.18,134.23,7925.3067
2012-08-14 14:20:00,134.24,134.29,134.14,134.29,8793.833459993486,134.24,134.29,134.14,134.29,8793.8335
2012-08-14 14:30:00,134.31,134.39,134.26,134.3,11833.67712517642,134.31,134.39,134.26,134.3,11833.6771
2012-08-14 14:40:00,134.29,134.37,134.23,134.32,7491.043317772229,134.29,134.37,134.23,134.32,7491.0433
2012-08-14 14:50:00,134.3,134.31,134.18,134.24,8251.004234067963,134.3,134.31,134.18,134.24,8251.0042
2012-08-14 15:00:00,134.24,134.25,134.09,134.24,18781.891217023127,134.24,134.25,134.09,134.24,18781.8912
2012-08-14 15:10:00,134.21,134.22,134.07,134.15,11616.54543480621,134.21,134.22,134.07,134.15,11616.5454
2012-08-14 15:20:00,134.15,134.18,134.08,134.14,13570.730648138097,134.15,134.18,134.08,134.14,13570.7306
2012-08-14 15:30:00,134.18,134.18,133.82,133.85,15742.04755184019,134.18,134.18,133.82,133.85,15742.0476
2012-08-14 15:40:00,133.92,133.93,133.81,133.89,18456.19368146781,133.92,133.93,133.81,133.89,18456.1937
2012-08-14 15:50:00,133.88,134.1,133.74,134.06,55368.58104440344,133.88,134.1,133.74,134.06,55368.581
2012-08-15 09:30:00,133.59,134.26,133.58,134.26,39192.27011182282,133.59,134.26,133.58,134.26,39192.2701
2012-08-15 09:40:00,134.45,135.52,134.41,135.45,26381.50037998045,134.45,135.52,134.41,135.45,26381.5004
2012-08-15 09:50:00,135.54,135.88,135.49,135.6,21170.33981109543,135.54,135.88,135.49,135.6,21170.3398
2012-08-15 10:00:00,135.48,135.64,135.25,135.48,15199.218325914668,135.48,135.64,135.25,135.48,15199.2183
2012-08-15 10:10:00,135.48,135.48,135.14,135.15,2822.711974812724,135.48,135.48,135.14,135.15,2822.712
2012-08-15 10:20:00,135.17,135.42,135.13,135.38,9228.096840733906,135.17,135.42,135.13,135.38,9228.0968
2012-08-15 10:30:00,135.41,135.6,135.41,135.49,18347.627836282707,135.41,135.6,135.41,135.49,18347.6278
2012-08-15 10:40:00,135.48,135.52,135.32,135.52,6948.214091846705,135.48,135.52,135.32,135.52,6948.2141
2012-08-15 10:50:00,135.54,135.54,135.36,135.38,5645.423949625448,135.54,135.54,135.36,135.38,5645.4239
2012-08-15 11:00:00,135.35,135.48,135.34,135.48,14330.69156443383,135.35,135.48,135.34,135.48,14330.6916
2012-08-15 11:10:00,135.48,135.48,135.26,135.33,13353.598957767888,135.48,135.48,135.26,135.33,13353.599
2012-08-15 11:20:00,135.31,135.31,135.06,135.06,4342.633807404191,135.31,135.31,135.06,135.06,4342.6338
2012-08-15 11:30:00,135.13,135.2,135.06,135.18,4776.89718814461,135.13,135.2,135.06,135.18,4776.8972
2012-08-15 11:40:00,135.09,135.15,135.06,135.13,4668.3313429595055,135.09,135.15,135.06,135.13,4668.3313
2012-08-15 11:50:00,135.18,135.18,135.09,135.12,9119.5309955488,135.18,135.18,135.09,135.12,9119.531
2012-08-15 12:00:00,135.13,135.32,135.12,135.29,9010.965150363696,135.13,135.32,135.12,135.29,9010.9652
2012-08-15 12:10:00,135.31,135.32,135.25,135.29,2062.7510585169907,135.31,135.32,135.25,135.29,2062.7511
2012-08-15 12:20:00,135.32,135.44,135.32,135.44,5753.989794810553,135.32,135.44,135.32,135.44,5753.9898
2012-08-15 12:30:00,135.4,135.48,135.4,135.43,4885.463033329715,135.4,135.48,135.4,135.43,4885.463
2012-08-15 12:40:00,135.44,135.57,135.43,135.48,22038.86657257627,135.44,135.57,135.43,135.48,22038.8666
2012-08-15 12:50:00,135.46,135.53,135.42,135.5,15850.613397025296,135.46,135.53,135.42,135.5,15850.6134
2012-08-15 13:00:00,135.47,135.5,135.37,135.42,6731.082401476496,135.47,135.5,135.37,135.42,6731.0824
2012-08-15 13:10:00,135.39,135.43,135.37,135.42,7925.306698512648,135.39,135.43,135.37,135.42,7925.3067
2012-08-15 13:20:00,135.4,135.44,135.37,135.38,14439.257409618936,135.4,135.44,135.37,135.38,14439.2574
2012-08-15 13:30:00,135.38,135.44,135.38,135.41,6839.648246661601,135.38,135.44,135.38,135.41,6839.6482
2012-08-15 13:40:00,135.4,135.43,135.3,135.39,15524.915861469985,135.4,135.43,135.3,135.39,15524.9159
2012-08-15 13:50:00,135.37,135.41,135.3,135.3,7599.609162957334,135.37,135.41,135.3,135.3,7599.6092
2012-08-15 14:00:00,135.3,135.33,135.11,135.13,9770.92606665943,135.3,135.33,135.11,135.13,9770.9261
2012-08-15 14:10:00,135.07,135.26,135.05,135.26,10205.189447399847,135.07,135.26,135.05,135.26,10205.1894
2012-08-15 14:20:00,135.25,135.29,135.25,135.28,3691.2387362935615,135.25,135.29,135.25,135.28,3691.2387
2012-08-15 14:30:00,135.33,135.44,135.31,135.34,17261.969384431657,135.33,135.44,135.31,135.34,17261.9694
2012-08-15 14:40:00,135.36,135.48,135.36,135.46,16067.745087395506,135.36,135.48,135.36,135.46,16067.7451
2012-08-15 14:50:00,135.41,135.48,135.36,135.36,23233.09086961242,135.41,135.48,135.36,135.36,23233.0909
2012-08-15 15:00:00,135.36,135.56,135.3,135.56,28444.25143849745,135.36,135.56,135.3,135.56,28444.2514
2012-08-15 15:10:00,135.59,135.61,135.51,135.59,7273.91162740202,135.59,135.61,135.51,135.59,7273.9116
2012-08-15 15:20:00,135.6,135.6,135.29,135.4,17913.364455542287,135.6,135.6,135.29,135.4,17913.3645
2012-08-15 15:30:00,135.43,135.46,135.33,135.34,15524.915861469985,135.43,135.46,135.33,135.34,15524.9159
2012-08-15 15:40:00,135.34,135.4,135.28,135.28,17261.969384431657,135.34,135.4,135.28,135.28,17261.9694
2012-08-15 15:50:00,135.28,135.33,135.19,135.27,25404.40777331452,135.28,135.33,135.19,135.27,25404.4078
2012-08-16 09:30:00,135.77,136.09,135.4,135.48,47117.57681033547,135.77,136.09,135.4,135.48,47117.5768
2012-08-16 09:40:00,135.44,135.44,134.52,134.56,21061.773965910324,135.44,135.44,134.52,134.56,21061.774
2012-08-16 09:50:00,134.55,135.08,134.34,135.08,19433.28628813376,134.55,135.08,134.34,135.08,19433.2863
2012-08-16 10:00:00,135.01,135.08,134.57,134.75,16067.745087395506,135.01,135.08,134.57,134.75,16067.7451
2012-08-16 10:10:00,134.68,134.9,134.61,134.69,16827.70600369124,134.68,134.9,134.61,134.69,16827.706
2012-08-16 10:20:00,134.66,134.82,134.66,134.78,7925.306698512648,134.66,134.82,134.66,134.78,7925.3067
2012-08-16 10:30:00,134.78,134.9,134.66,134.9,6622.516556291391,134.78,134.9,134.66,134.9,6622.5166
2012-08-16 10:40:00,134.92,134.95,134.72,134.86,8359.570079253068,134.92,134.95,134.72,134.86,8359.5701
2012-08-16 10:50:00,134.9,134.96,134.79,134.81,4559.7654977744005,134.9,134.96,134.79,134.81,4559.7655
2012-08-16 11:00:00,134.83,134.89,134.54,134.63,9770.92606665943,134.83,134.89,134.54,134.63,9770.9261
2012-08-16 11:10:00,134.65,134.94,134.65,134.93,5536.858104440344,134.65,134.94,134.65,134.93,5536.8581
2012-08-16 11:20:00,134.9,134.9,134.64,134.69,5862.555639995658,134.9,134.9,134.64,134.69,5862.5556
2012-08-16 11:30:00,134.76,134.8,134.66,134.66,6622.516556291391,134.76,134.8,134.66,134.66,6622.5166
2012-08-16 11:40:00,134.66,134.78,134.59,134.78,4668.3313429595055,134.66,134.78,134.59,134.78,4668.3313
2012-08-16 11:50:00,134.75,135.09,134.71,135.09,9119.5309955488,134.75,135.09,134.71,135.09,9119.531
2012-08-16 12:00:00,135.08,135.24,135.08,135.24,7491.043317772229,135.08,135.24,135.08,135.24,7491.0433
2012-08-16 12:10:00,135.23,135.23,135.08,135.15,5753.989794810553,135.23,135.23,135.08,135.15,5753.9898
2012-08-16 12:20:00,135.15,135.21,135.11,135.21,4885.463033329715,135.15,135.21,135.11,135.21,4885.463
2012-08-16 12:30:00,135.18,135.21,135.0,135.1,9010.965150363696,135.18,135.21,135.0,135.1,9010.9652
2012-08-16 12:40:00,135.11,135.17,135.02,135.02,5102.5947236999245,135.11,135.17,135.02,135.02,5102.5947
2012-08-16 12:50:00,135.05,135.08,134.94,135.03,15742.04755184019,135.05,135.08,134.94,135.03,15742.0476
2012-08-16 13:00:00,135.03,135.18,134.99,135.13,7925.306698512648,135.03,135.18,134.99,135.13,7925.3067
2012-08-16 13:10:00,135.15,135.45,135.15,135.35,13787.862338508306,135.15,135.45,135.15,135.35,13787.8623
2012-08-16 13:20:00,135.3,135.3,135.16,135.17,3256.975355553143,135.3,135.3,135.16,135.17,3256.9754
2012-08-16 13:30:00,135.17,135.25,135.14,135.17,4234.067962219086,135.17,135.25,135.14,135.17,4234.068
2012-08-16 13:40:00,135.14,135.14,134.94,134.99,7382.477472587125,135.14,135.14,134.94,134.99,7382.4775
2012-08-16 13:50:00,135.04,135.29,135.04,135.28,5753.989794810553,135.04,135.29,135.04,135.28,5753.9898
2012-08-16 14:00:00,135.25,135.39,135.12,135.39,12810.769731842363,135.25,135.39,135.12,135.39,12810.7697
2012-08-16 14:10:00,135.38,135.41,135.16,135.16,7056.77993703181,135.38,135.41,135.16,135.16,7056.7799
2012-08-16 14:20:00,135.17,135.4,135.15,135.38,7925.306698512648,135.17,135.4,135.15,135.38,7925.3067
2012-08-16 14:30:00,135.38,135.67,135.38,135.6,12485.072196287048,135.38,135.67,135.38,135.6,12485.0722
2012-08-16 14:40:00,135.59,135.59,135.46,135.54,7382.477472587125,135.59,135.59,135.46,135.54,7382.4775
2012-08-16 14:50:00,135.55,135.59,135.46,135.57,6188.253175550972,135.55,135.59,135.46,135.57,6188.2532
2012-08-16 15:00:00,135.57,135.57,135.38,135.56,9336.662685919013,135.57,135.57,135.38,135.56,9336.6627
2012-08-16 15:10:00,135.51,135.67,135.48,135.58,5428.292259255239,135.51,135.67,135.48,135.58,5428.2923
2012-08-16 15:20:00,135.57,135.71,135.54,135.68,7056.77993703181,135.57,135.71,135.54,135.68,7056.7799
2012-08-16 15:30:00,135.66,135.69,135.54,135.55,13245.033112582782,135.66,135.69,135.54,135.55,13245.0331
2012-08-16 15:40:00,135.56,135.59,135.36,135.37,13462.164802952992,135.56,135.59,135.36,135.37,13462.1648
2012-08-16 15:50:00,135.36,135.4,135.14,135.25,47877.537726631206,135.36,135.4,135.14,135.25,47877.5377
2012-08-17 09:30:00,135.62,135.71,134.27,134.55,214960.37346650744,135.62,135.71,134.27,134.55,214960.3735
2012-08-17 09:40:00,134.42,135.49,134.38,134.56,64053.84865921181,134.42,135.49,134.38,134.56,64053.8487
2012-08-17 09:50:00,134.54,134.71,133.88,133.93,41037.889479969606,134.54,134.71,133.88,133.93,41037.8895
2012-08-17 10:00:00,133.85,134.13,133.56,133.91,25512.97361849962,133.85,134.13,133.56,133.91,25512.9736
2012-08-17 10:10:00,133.88,133.88,133.34,133.42,26924.329605905983,133.88,133.88,133.34,133.42,26924.3296
2012-08-17 10:20:00,133.42,133.56,133.32,133.35,22907.393334057106,133.42,133.56,133.32,133.35,22907.3933
2012-08-17 10:30:00,133.39,133.62,133.36,133.53,23015.95917924221,133.39,133.62,133.36,133.53,23015.9592
2012-08-17 10:40:00,133.56,133.61,133.42,133.58,18673.325371838026,133.56,133.61,133.42,133.58,18673.3254
2012-08-17 10:50:00,133.58,133.72,133.53,133.7,14004.994028878516,133.58,133.72,133.53,133.7,14004.994
2012-08-17 11:00:00,133.7,133.71,133.47,133.62,18347.627836282707,133.7,133.71,133.47,133.62,18347.6278
2012-08-17 11:10:00,133.64,133.64,133.32,133.41,22038.86657257627,133.64,133.64,133.32,133.41,22038.8666
2012-08-17 11:20:00,133.41,133.77,133.39,133.7,31049.831722939965,133.41,133.77,133.39,133.7,31049.8317
2012-08-17 11:30:00,133.73,133.83,133.57,133.57,16827.70600369124,133.73,133.83,133.57,133.57,16827.706
2012-08-17 11:40:00,133.58,133.74,133.5,133.74,9119.5309955488,133.58,133.74,133.5,133.74,9119.531
2012-08-17 11:50:00,133.76,133.98,133.74,133.95,9770.92606665943,133.76,133.98,133.74,133.95,9770.9261
2012-08-17 12:00:00,133.97,134.07,133.97,133.99,7056.77993703181,133.97,134.07,133.97,133.99,7056.7799
2012-08-17 12:10:00,133.98,134.08,133.98,134.07,7491.043317772229,133.98,134.08,133.98,134.07,7491.0433
2012-08-17 12:20:00,133.98,133.98,133.76,133.78,7382.477472587125,133.98,133.98,133.76,133.78,7382.4775
2012-08-17 12:30:00,133.78,133.81,133.63,133.68,8793.833459993486,133.78,133.81,133.63,133.68,8793.8335
2012-08-17 12:40:00,133.69,133.69,133.54,133.55,9445.228531104114,133.69,133.69,133.54,133.55,9445.2285
2012-08-17 12:50:00,133.54,133.54,133.32,133.32,7273.91162740202,133.54,133.54,133.32,133.32,7273.9116
2012-08-17 13:00:00,133.32,133.39,133.27,133.3,6405.384865921182,133.32,133.39,133.27,133.3,6405.3849
2012-08-17 13:10:00,133.29,133.29,133.21,133.29,9119.5309955488,133.29,133.29,133.21,133.29,9119.531
2012-08-17 13:20:00,133.3,133.37,133.26,133.35,12485.072196287048,133.3,133.37,133.26,133.35,12485.0722
2012-08-17 13:30:00,133.48,133.57,133.44,133.5,5862.555639995658,133.48,133.57,133.44,133.5,5862.5556
2012-08-17 13:40:00,133.54,133.61,133.47,133.58,20193.24720442949,133.54,133.61,133.47,133.58,20193.2472
2012-08-17 13:50:00,133.53,133.7,133.53,133.7,8251.004234067963,133.53,133.7,133.53,133.7,8251.0042
2012-08-17 14:00:00,133.69,133.73,133.56,133.58,8468.135924438173,133.69,133.73,133.56,133.58,8468.1359
2012-08-17 14:10:00,133.58,133.6,133.49,133.51,10530.886982955162,133.58,133.6,133.49,133.51,10530.887
2012-08-17 14:20:00,133.51,133.72,133.43,133.66,10422.321137770055,133.51,133.72,133.43,133.66,10422.3211
2012-08-17 14:30:00,133.71,133.74,133.61,133.74,11290.847899250895,133.71,133.74,133.61,133.74,11290.8479
2012-08-17 14:40:00,133.71,133.74,133.56,133.57,8685.267614808381,133.71,133.74,133.56,133.57,8685.2676
2012-08-17 14:50:00,133.56,133.61,133.54,133.58,18999.022907393333,133.56,133.61,133.54,133.58,18999.0229
2012-08-17 15:00:00,133.6,133.68,133.57,133.61,12810.769731842363,133.6,133.68,133.57,133.61,12810.7697
2012-08-17 15:10:00,133.61,133.61,133.52,133.56,12159.374660731732,133.61,133.61,133.52,133.56,12159.3747
2012-08-17 15:20:00,133.55,133.59,133.51,133.58,16827.70600369124,133.55,133.59,133.51,133.58,16827.706
2012-08-17 15:30:00,133.55,133.57,133.48,133.56,25187.276082944307,133.55,133.57,133.48,133.56,25187.2761
2012-08-17 15:40:00,133.53,133.63,133.52,133.58,24535.88101183368,133.53,133.63,133.52,133.58,24535.881
2012-08-17 15:50:00,133.56,133.7,133.5,133.65,42666.377157746174,133.56,133.7,133.5,133.65,42666.3772
2012-08-20 09:30:00,133.73,133.73,133.3,133.43,28769.948974052764,133.73,133.73,133.3,133.43,28769.949
2012-08-20 09:40:00,133.47,133.6,133.34,133.56,39952.23102811856,133.47,133.6,133.34,133.56,39952.231
2012-08-20 09:50:00,133.56,133.56,133.13,133.22,26272.93453479536,133.56,133.56,133.13,133.22,26272.9345
2012-08-20 10:00:00,133.13,133.53,133.02,133.5,13027.901422212572,133.13,133.53,133.02,133.5,13027.9014
2012-08-20 10:10:00,133.42,133.43,133.04,133.18,8685.267614808381,133.42,133.43,133.04,133.18,8685.2676
2012-08-20 10:20:00,133.24,133.24,132.96,132.99,3365.541200738248,133.24,133.24,132.96,132.99,3365.5412
2012-08-20 10:30:00,133.08,133.1,132.89,132.89,10096.623602214744,133.08,133.1,132.89,132.89,10096.6236
2012-08-20 10:40:00,132.87,132.95,132.65,132.71,16610.57431332103,132.87,132.95,132.65,132.71,16610.5743
2012-08-20 10:50:00,132.72,132.72,132.58,132.61,6622.516556291391,132.72,132.72,132.58,132.61,6622.5166
2012-08-20 11:00:00,132.64,132.67,132.56,132.61,5211.160568885029,132.64,132.67,132.56,132.61,5211.1606
2012-08-20 11:10:00,132.58,132.76,132.58,132.63,28118.55390294213,132.58,132.76,132.58,132.63,28118.5539
2012-08-20 11:20:00,132.64,132.68,132.56,132.61,5211.160568885029,132.64,132.68,132.56,132.61,5211.1606
2012-08-20 11:30:00,132.57,132.72,132.57,132.72,6079.687330365867,132.57,132.72,132.57,132.72,6079.6873
2012-08-20 11:40:00,132.72,132.74,132.62,132.63,5428.292259255239,132.72,132.74,132.62,132.63,5428.2923
2012-08-20 11:50:00,132.64,132.73,132.64,132.73,19216.154597763543,132.64,132.73,132.64,132.73,19216.1546
2012-08-20 12:00:00,132.72,132.79,132.68,132.72,8576.701769623276,132.72,132.79,132.68,132.72,8576.7018
2012-08-20 12:10:00,132.71,132.9,132.71,132.84,9336.662685919013,132.71,132.9,132.71,132.84,9336.6627
2012-08-20 12:20:00,132.86,132.92,132.82,132.87,9770.92606665943,132.86,132.92,132.82,132.87,9770.9261
2012-08-20 12:30:00,132.85,132.92,132.74,132.78,23558.788405167736,132.85,132.92,132.74,132.78,23558.7884
2012-08-20 12:40:00,132.69,132.7,132.55,132.55,11073.716208880687,132.69,132.7,132.55,132.55,11073.7162
2012-08-20 12:50:00,132.56,132.61,132.47,132.55,7056.77993703181,132.56,132.61,132.47,132.55,7056.7799
2012-08-20 13:00:00,132.51,132.64,132.45,132.64,5211.160568885029,132.51,132.64,132.45,132.64,5211.1606
2012-08-20 13:10:00,132.62,132.77,132.61,132.75,5971.121485180763,132.62,132.77,132.61,132.75,5971.1215
2012-08-20 13:20:00,132.79,132.87,132.73,132.83,6513.950711106286,132.79,132.87,132.73,132.83,6513.9507
2012-08-20 13:30:00,132.83,132.89,132.82,132.85,6948.214091846705,132.83,132.89,132.82,132.85,6948.2141
2012-08-20 13:40:00,132.85,132.85,132.65,132.66,8468.135924438173,132.85,132.85,132.65,132.66,8468.1359
2012-08-20 13:50:00,132.64,132.76,132.64,132.69,20953.20812072522,132.64,132.76,132.64,132.69,20953.2081
2012-08-20 14:00:00,132.68,132.87,132.67,132.83,11833.67712517642,132.68,132.87,132.67,132.83,11833.6771
2012-08-20 14:10:00,132.92,133.05,132.89,133.0,11616.54543480621,132.92,133.05,132.89,133.0,11616.5454
2012-08-20 14:20:00,132.98,133.21,132.97,133.2,7708.175008142439,132.98,133.21,132.97,133.2,7708.175
2012-08-20 14:30:00,133.19,133.26,133.13,133.2,9445.228531104114,133.19,133.26,133.13,133.2,9445.2285
2012-08-20 14:40:00,133.19,133.19,133.11,133.12,34415.37292367821,133.19,133.19,133.11,133.12,34415.3729
2012-08-20 14:50:00,133.12,133.26,133.12,133.21,6513.950711106286,133.12,133.26,133.12,133.21,6513.9507
2012-08-20 15:00:00,133.21,133.35,133.21,133.28,27684.29052220172,133.21,133.35,133.21,133.28,27684.2905
2012-08-20 15:10:00,133.3,133.3,133.08,133.26,8902.399305178591,133.3,133.3,133.08,133.26,8902.3993
2012-08-20 15:20:00,133.26,133.45,133.22,133.38,26707.197915535773,133.26,133.45,133.22,133.38,26707.1979
2012-08-20 15:30:00,133.43,133.45,133.28,133.33,27901.422212571924,133.43,133.45,133.28,133.33,27901.4222
2012-08-20 15:40:00,133.34,133.38,133.24,133.38,19976.11551405928,133.34,133.38,133.24,133.38,19976.1155
2012-08-20 15:50:00,133.38,133.63,133.24,133.27,126153.51210509174,133.38,133.63,133.24,133.27,126153.5121
2012-08-21 09:30:00,133.13,133.4,132.79,133.0,46357.615894039736,133.13,133.4,132.79,133.0,46357.6159
2012-08-21 09:40:00,133.03,133.08,132.81,132.83,12159.374660731732,133.03,133.08,132.81,132.83,12159.3747
2012-08-21 09:50:00,132.79,133.04,132.59,132.84,26272.93453479536,132.79,133.04,132.59,132.84,26272.9345
2012-08-21 10:00:00,132.92,133.15,132.84,133.0,25730.10530886983,132.92,133.15,132.84,133.0,25730.1053
2012-08-21 10:10:00,133.0,133.26,133.0,133.12,21278.90565628053,133.0,133.26,133.0,133.12,21278.9057
2012-08-21 10:20:00,133.2,133.23,132.97,133.01,16610.57431332103,133.2,133.23,132.97,133.01,16610.5743
2012-08-21 10:30:00,133.03,133.12,132.8,132.92,10639.452828140267,133.03,133.12,132.8,132.92,10639.4528
2012-08-21 10:40:00,132.92,132.99,132.75,132.78,11073.716208880687,132.92,132.99,132.75,132.78,11073.7162
2012-08-21 10:50:00,132.73,133.14,132.65,133.11,20193.24720442949,132.73,133.14,132.65,133.11,20193.2472
2012-08-21 11:00:00,133.15,133.17,132.86,132.98,19107.58875257844,133.15,133.17,132.86,132.98,19107.5888
2012-08-21 11:10:00,132.99,133.2,132.98,133.19,35935.29475626968,132.99,133.2,132.98,133.19,35935.2948
2012-08-21 11:20:00,133.22,133.26,133.09,133.1,40386.49440885898,133.22,133.26,133.09,133.1,40386.4944
2012-08-21 11:30:00,133.13,133.17,132.96,132.96,14004.994028878516,133.13,133.17,132.96,132.96,14004.994
2012-08-21 11:40:00,132.91,132.93,132.69,132.74,15090.652480729565,132.91,132.93,132.69,132.74,15090.6525
2012-08-21 11:50:00,132.74,132.91,132.68,132.71,8902.399305178591,132.74,132.91,132.68,132.71,8902.3993
2012-08-21 12:00:00,132.67,132.81,132.61,132.79,12810.769731842363,132.67,132.81,132.61,132.79,12810.7697
2012-08-21 12:10:00,132.81,132.92,132.73,132.87,11942.242970361523,132.81,132.92,132.73,132.87,11942.243
2012-08-21 12:20:00,132.88,132.9,132.76,132.79,16393.44262295082,132.88,132.9,132.76,132.79,16393.4426
2012-08-21 12:30:00,132.8,132.81,132.47,132.59,29964.173271088915,132.8,132.81,132.47,132.59,29964.1733
2012-08-21 12:40:00,132.59,132.63,132.54,132.61,15524.915861469985,132.59,132.63,132.54,132.61,15524.9159
2012-08-21 12:50:00,132.59,132.77,132.58,132.64,15742.04755184019,132.59,132.77,132.58,132.64,15742.0476
2012-08-21 13:00:00,132.67,132.67,132.47,132.59,28878.51481923787,132.67,132.67,132.47,132.59,28878.5148
2012-08-21 13:10:00,132.61,132.65,132.4,132.47,16393.44262295082,132.61,132.65,132.4,132.47,16393.4426
2012-08-21 13:20:00,132.45,132.45,132.33,132.39,10422.321137770055,132.45,132.45,132.33,132.39,10422.3211
2012-08-21 13:30:00,132.32,132.41,132.31,132.39,14656.389099989145,132.32,132.41,132.31,132.39,14656.3891
2012-08-21 13:40:00,132.39,132.4,132.2,132.2,12050.80881554663,132.39,132.4,132.2,132.2,12050.8088
2012-08-21 13:50:00,132.22,132.43,132.22,132.4,26707.197915535773,132.22,132.43,132.22,132.4,26707.1979
2012-08-21 14:00:00,132.42,132.46,132.33,132.38,16284.876777765716,132.42,132.46,132.33,132.38,16284.8768
2012-08-21 14:10:00,132.38,132.48,132.28,132.33,9010.965150363696,132.38,132.48,132.28,132.33,9010.9652
2012-08-21 14:20:00,132.27,132.47,132.27,132.4,14113.55987406362,132.27,132.47,132.27,132.4,14113.5599
2012-08-21 14:30:00,132.42,132.49,132.11,132.23,19650.417978503963,132.42,132.49,132.11,132.23,19650.418
2012-08-21 14:40:00,132.26,132.41,132.24,132.33,20627.510585169905,132.26,132.41,132.24,132.33,20627.5106
2012-08-21 14:50:00,132.34,132.41,132.28,132.31,16393.44262295082,132.34,132.41,132.28,132.31,16393.4426
2012-08-21 15:00:00,132.3,132.4,132.15,132.33,22798.827488872,132.3,132.4,132.15,132.33,22798.8275
2012-08-21 15:10:00,132.27,132.29,131.98,132.03,31592.660948865487,132.27,132.29,131.98,132.03,31592.6609
2012-08-21 15:20:00,132.03,132.26,132.01,132.13,33438.28031701227,132.03,132.26,132.01,132.13,33438.2803
2012-08-21 15:30:00,132.15,132.29,132.13,132.23,23884.48594072305,132.15,132.29,132.13,132.23,23884.4859
2012-08-21 15:40:00,132.23,132.43,132.23,132.33,33004.01693627185,132.23,132.43,132.23,132.33,33004.0169
2012-08-21 15:50:00,132.36,132.63,132.24,132.61,100749.10433177724,132.36,132.63,132.24,132.61,100749.1043
2012-08-22 09:30:00,132.48,133.16,132.19,133.1,34415.37292367821,132.48,133.16,132.19,133.1,34415.3729
2012-08-22 09:40:00,133.13,133.26,132.84,133.26,30289.87080664423,133.13,133.26,132.84,133.26,30289.8708
2012-08-22 09:50:00,133.26,133.29,132.82,132.88,44186.29899033765,133.26,133.29,132.82,132.88,44186.299
2012-08-22 10:00:00,132.85,133.1,132.75,132.95,31918.3584844208,132.85,133.1,132.75,132.95,31918.3585
2012-08-22 10:10:00,132.87,132.95,132.57,132.62,16284.876777765716,132.87,132.95,132.57,132.62,16284.8768
2012-08-22 10:20:00,132.66,133.22,132.64,133.12,13027.901422212572,132.66,133.22,132.64,133.12,13027.9014
2012-08-22 10:30:00,133.2,133.27,132.95,132.95,5645.423949625448,133.2,133.27,132.95,132.95,5645.4239
2012-08-22 10:40:00,132.99,133.19,132.97,133.14,17044.837694061447,132.99,133.19,132.97,133.14,17044.8377
2012-08-22 10:50:00,133.13,134.21,132.91,133.74,86852.67614808382,133.13,134.21,132.91,133.74,86852.6761
2012-08-22 11:00:00,133.74,134.3,133.62,134.0,39843.66518293345,133.74,134.3,133.62,134.0,39843.6652
2012-08-22 11:10:00,134.01,134.03,133.78,133.86,15307.784171099773,134.01,134.03,133.78,133.86,15307.7842
2012-08-22 11:20:00,133.8,133.81,133.56,133.7,11942.242970361523,133.8,133.81,133.56,133.7,11942.243
2012-08-22 11:30:00,133.61,134.08,133.61,134.03,8033.872543697753,133.61,134.08,133.61,134.03,8033.8725
2012-08-22 11:40:00,134.07,134.08,133.98,134.02,7165.345782216915,134.07,134.08,133.98,134.02,7165.3458
2012-08-22 11:50:00,134.09,134.14,133.96,134.02,7925.306698512648,134.09,134.14,133.96,134.02,7925.3067
2012-08-22 12:00:00,134.03,134.05,133.9,133.98,5102.5947236999245,134.03,134.05,133.9,133.98,5102.5947
2012-08-22 12:10:00,133.9,134.03,133.84,133.96,3691.2387362935615,133.9,134.03,133.84,133.96,3691.2387
2012-08-22 12:20:00,133.95,133.95,133.72,133.86,7925.306698512648,133.95,133.95,133.72,133.86,7925.3067
2012-08-22 12:30:00,133.9,133.9,133.56,133.61,4559.7654977744005,133.9,133.9,133.56,133.61,4559.7655
2012-08-22 12:40:00,133.66,133.82,133.61,133.74,4559.7654977744005,133.66,133.82,133.61,133.74,4559.7655
2012-08-22 12:50:00,133.76,133.8,133.72,133.74,5753.989794810553,133.76,133.8,133.72,133.74,5753.9898
2012-08-22 13:00:00,133.73,133.8,133.71,133.76,5211.160568885029,133.73,133.8,133.71,133.76,5211.1606
2012-08-22 13:10:00,133.76,133.79,133.69,133.72,6079.687330365867,133.76,133.79,133.69,133.72,6079.6873
2012-08-22 13:20:00,133.79,133.8,133.72,133.73,2931.277819997829,133.79,133.8,133.72,133.73,2931.2778
2012-08-22 13:30:00,133.72,133.78,133.64,133.77,10313.755292584952,133.72,133.78,133.64,133.77,10313.7553
2012-08-22 13:40:00,133.75,133.81,133.66,133.67,44620.562371078064,133.75,133.81,133.66,133.67,44620.5624
2012-08-22 13:50:00,133.65,133.65,133.44,133.46,7165.345782216915,133.65,133.65,133.44,133.46,7165.3458
2012-08-22 14:00:00,133.48,133.96,133.48,133.61,30615.568342199545,133.48,133.96,133.48,133.61,30615.5683
2012-08-22 14:10:00,133.64,133.7,133.31,133.35,18130.496145912497,133.64,133.7,133.31,133.35,18130.4961
2012-08-22 14:20:00,133.35,133.36,133.15,133.26,19433.28628813376,133.35,133.36,133.15,133.26,19433.2863
2012-08-22 14:30:00,133.21,133.43,133.21,133.41,13353.598957767888,133.21,133.43,133.21,133.41,13353.599
2012-08-22 14:40:00,133.4,133.86,133.39,133.72,24753.012702203887,133.4,133.86,133.39,133.72,24753.0127
2012-08-22 14:50:00,133.72,133.95,133.71,133.92,15090.652480729565,133.72,133.95,133.71,133.92,15090.6525
2012-08-22 15:00:00,133.85,133.98,133.77,133.98,7382.477472587125,133.85,133.98,133.77,133.98,7382.4775
2012-08-22 15:10:00,134.02,134.02,133.76,133.85,36260.992291824994,134.02,134.02,133.76,133.85,36260.9923
2012-08-22 15:20:00,133.83,133.9,133.79,133.83,13027.901422212572,133.83,133.9,133.79,133.83,13027.9014
2012-08-22 15:30:00,133.82,134.0,133.75,133.85,23558.788405167736,133.82,134.0,133.75,133.85,23558.7884
2012-08-22 15:40:00,133.85,133.85,133.6,133.77,15416.350016284878,133.85,133.85,133.6,133.77,15416.35
2012-08-22 15:50:00,133.73,133.73,133.46,133.48,65356.63880143307,133.73,133.73,133.46,133.48,65356.6388
2012-08-23 09:30:00,133.26,133.5,133.13,133.4,30398.43665182933,133.26,133.5,133.13,133.4,30398.4367
2012-08-23 09:40:00,133.4,133.5,133.1,133.23,13570.730648138097,133.4,133.5,133.1,133.23,13570.7306
2012-08-23 09:50:00,133.13,133.17,132.83,133.03,9010.965150363696,133.13,133.17,132.83,133.03,9010.9652
2012-08-23 10:00:00,133.02,133.22,132.89,132.89,10205.189447399847,133.02,133.22,132.89,132.89,10205.1894
2012-08-23 10:10:00,133.01,133.02,132.82,132.83,8251.004234067963,133.01,133.02,132.82,132.83,8251.0042
2012-08-23 10:20:00,132.84,133.1,132.76,133.02,7708.175008142439,132.84,133.1,132.76,133.02,7708.175
2012-08-23 10:30:00,132.95,133.23,132.82,133.12,4776.89718814461,132.95,133.23,132.82,133.12,4776.8972
2012-08-23 10:40:00,133.12,133.63,133.06,133.6,11507.979589621104,133.12,133.63,133.06,133.6,11507.9796
2012-08-23 10:50:00,133.6,133.79,133.58,133.69,10639.452828140267,133.6,133.79,133.58,133.69,10639.4528
2012-08-23 11:00:00,133.61,133.69,133.42,133.66,8793.833459993486,133.61,133.69,133.42,133.66,8793.8335
2012-08-23 11:10:00,133.66,134.0,133.61,133.8,8576.701769623276,133.66,134.0,133.61,133.8,8576.7018
2012-08-23 11:20:00,133.79,134.18,133.75,134.11,20844.642275540114,133.79,134.18,133.75,134.11,20844.6423
2012-08-23 11:30:00,134.14,134.14,133.91,133.91,7491.043317772229,134.14,134.14,133.91,133.91,7491.0433
2012-08-23 11:40:00,133.96,134.05,133.87,133.96,20627.510585169905,133.96,134.05,133.87,133.96,20627.5106
2012-08-23 11:50:00,134.0,134.01,133.93,134.01,3365.541200738248,134.0,134.01,133.93,134.01,3365.5412
2012-08-23 12:00:00,133.98,133.99,133.77,133.87,20953.20812072522,133.98,133.99,133.77,133.87,20953.2081
2012-08-23 12:10:00,133.92,133.92,133.76,133.83,17261.969384431657,133.92,133.92,133.76,133.83,17261.9694
2012-08-23 12:20:00,133.85,133.88,133.79,133.83,6622.516556291391,133.85,133.88,133.79,133.83,6622.5166
2012-08-23 12:30:00,133.83,133.9,133.83,133.83,2931.277819997829,133.83,133.9,133.83,133.83,2931.2778
2012-08-23 12:40:00,133.87,133.96,133.83,133.93,9988.05775702964,133.87,133.96,133.83,133.93,9988.0578
2012-08-23 12:50:00,133.86,133.93,133.78,133.81,12702.203886657258,133.86,133.93,133.78,133.81,12702.2039
2012-08-23 13:00:00,133.84,133.87,133.76,133.84,12267.940505916838,133.84,133.87,133.76,133.84,12267.9405
2012-08-23 13:10:00,133.83,133.85,133.78,133.82,16067.745087395506,133.83,133.85,133.78,133.82,16067.7451
2012-08-23 13:20:00,133.81,133.85,133.73,133.83,30615.568342199545,133.81,133.85,133.73,133.83,30615.5683
2012-08-23 13:30:00,133.78,133.84,133.67,133.67,4234.067962219086,133.78,133.84,133.67,133.67,4234.068
2012-08-23 13:40:00,133.73,133.76,133.68,133.68,5536.858104440344,133.73,133.76,133.68,133.68,5536.8581
2012-08-23 13:50:00,133.64,133.73,133.48,133.5,20518.944739984803,133.64,133.73,133.48,133.5,20518.9447
2012-08-23 14:00:00,133.52,133.56,133.42,133.48,14222.125719248725,133.52,133.56,133.42,133.48,14222.1257
2012-08-23 14:10:00,133.47,133.51,133.43,133.43,5971.121485180763,133.47,133.51,133.43,133.43,5971.1215
2012-08-23 14:20:00,133.41,133.51,133.37,133.46,5319.726414070134,133.41,133.51,133.37,133.46,5319.7264
2012-08-23 14:30:00,133.45,133.55,133.39,133.5,7491.043317772229,133.45,133.55,133.39,133.5,7491.0433
2012-08-23 14:40:00,133.52,133.61,133.48,133.57,9662.360221474324,133.52,133.61,133.48,133.57,9662.3602
2012-08-23 14:50:00,133.58,133.63,133.53,133.55,9879.491911844534,133.58,133.63,133.53,133.55,9879.4919
2012-08-23 15:00:00,133.57,133.67,133.47,133.67,11399.413744436,133.57,133.67,133.47,133.67,11399.4137
2012-08-23 15:10:00,133.68,133.73,133.56,133.7,8251.004234067963,133.68,133.73,133.56,133.7,8251.0042
2012-08-23 15:20:00,133.7,133.74,133.53,133.74,19976.11551405928,133.7,133.74,133.53,133.74,19976.1155
2012-08-23 15:30:00,133.73,133.9,133.69,133.85,25187.276082944307,133.73,133.9,133.69,133.85,25187.2761
2012-08-23 15:40:00,133.85,133.94,133.79,133.94,23775.920095537946,133.85,133.94,133.79,133.94,23775.9201
2012-08-23 15:50:00,133.9,133.9,133.66,133.7,31266.96341331017,133.9,133.9,133.66,133.7,31266.9634
2012-08-24 09:30:00,133.49,134.66,133.44,134.61,40820.7577895994,133.49,134.66,133.44,134.61,40820.7578
2012-08-24 09:40:00,134.72,135.01,134.66,134.77,18456.19368146781,134.72,135.01,134.66,134.77,18456.1937
2012-08-24 09:50:00,134.73,134.93,134.64,134.68,14547.82325480404,134.73,134.93,134.64,134.68,14547.8233
2012-08-24 10:00:00,134.63,134.79,134.61,134.74,20084.681359244383,134.63,134.79,134.61,134.74,20084.6814
2012-08-24 10:10:00,134.72,135.06,134.72,134.96,15850.613397025296,134.72,135.06,134.72,134.96,15850.6134
2012-08-24 10:20:00,135.05,135.11,134.9,135.01,9770.92606665943,135.05,135.11,134.9,135.01,9770.9261
2012-08-24 10:30:00,134.99,135.35,134.87,135.29,17370.535229616762,134.99,135.35,134.87,135.29,17370.5352
2012-08-24 10:40:00,135.35,135.71,135.35,135.54,31484.09510368038,135.35,135.71,135.35,135.54,31484.0951
2012-08-24 10:50:00,135.54,135.94,135.54,135.76,21930.300727391164,135.54,135.94,135.54,135.76,21930.3007
2012-08-24 11:00:00,135.76,135.96,135.71,135.76,12050.80881554663,135.76,135.96,135.71,135.76,12050.8088
2012-08-24 11:10:00,135.77,136.13,135.68,136.12,11182.282054065792,135.77,136.13,135.68,136.12,11182.2821
2012-08-24 11:20:00,135.97,136.1,135.88,135.91,12919.335577027468,135.97,136.1,135.88,135.91,12919.3356
2012-08-24 11:30:00,135.9,136.02,135.62,135.69,17913.364455542287,135.9,136.02,135.62,135.69,17913.3645
2012-08-24 11:40:00,135.58,135.62,135.43,135.51,13353.598957767888,135.58,135.62,135.43,135.51,13353.599
2012-08-24 11:50:00,135.52,135.64,135.48,135.58,6188.253175550972,135.52,135.64,135.48,135.58,6188.2532
2012-08-24 12:00:00,135.63,135.63,135.48,135.48,7925.306698512648,135.63,135.63,135.48,135.48,7925.3067
2012-08-24 12:10:00,135.52,135.52,135.34,135.34,6731.082401476496,135.52,135.52,135.34,135.34,6731.0824
2012-08-24 12:20:00,135.34,135.42,135.31,135.4,20736.07643035501,135.34,135.42,135.31,135.4,20736.0764
2012-08-24 12:30:00,135.42,135.44,135.36,135.39,5536.858104440344,135.42,135.44,135.36,135.39,5536.8581
2012-08-24 12:40:00,135.44,135.49,135.39,135.43,14330.69156443383,135.44,135.49,135.39,135.43,14330.6916
2012-08-24 12:50:00,135.44,135.49,135.38,135.4,9336.662685919013,135.44,135.49,135.38,135.4,9336.6627
2012-08-24 13:00:00,135.4,135.42,135.33,135.39,6731.082401476496,135.4,135.42,135.33,135.39,6731.0824
2012-08-24 13:10:00,135.36,135.45,135.36,135.39,12267.940505916838,135.36,135.45,135.36,135.39,12267.9405
2012-08-24 13:20:00,135.41,135.44,135.33,135.36,2605.5802844425143,135.41,135.44,135.33,135.36,2605.5803
2012-08-24 13:30:00,135.39,135.43,135.35,135.4,5102.5947236999245,135.39,135.43,135.35,135.4,5102.5947
2012-08-24 13:40:00,135.39,135.61,135.36,135.57,13027.901422212572,135.39,135.61,135.36,135.57,13027.9014
2012-08-24 13:50:00,135.59,135.61,135.43,135.45,10096.623602214744,135.59,135.61,135.43,135.45,10096.6236
2012-08-24 14:00:00,135.46,135.46,135.33,135.4,8468.135924438173,135.46,135.46,135.33,135.4,8468.1359
2012-08-24 14:10:00,135.36,135.4,135.28,135.33,6188.253175550972,135.36,135.4,135.28,135.33,6188.2532
2012-08-24 14:20:00,135.31,135.47,135.31,135.4,7816.740853327544,135.31,135.47,135.31,135.4,7816.7409
2012-08-24 14:30:00,135.4,135.4,135.29,135.36,3799.804581478667,135.4,135.4,135.29,135.36,3799.8046
2012-08-24 14:40:00,135.34,135.39,135.28,135.36,4994.02887851482,135.34,135.39,135.28,135.36,4994.0289
2012-08-24 14:50:00,135.34,135.36,135.15,135.15,10748.018673325372,135.34,135.36,135.15,135.15,10748.0187
2012-08-24 15:00:00,135.16,135.25,135.11,135.22,12267.940505916838,135.16,135.25,135.11,135.22,12267.9405
2012-08-24 15:10:00,135.27,135.44,135.27,135.37,17153.403539246552,135.27,135.44,135.27,135.37,17153.4035
2012-08-24 15:20:00,135.37,135.42,135.27,135.38,15633.481706655088,135.37,135.42,135.27,135.38,15633.4817
2012-08-24 15:30:00,135.37,135.49,135.36,135.49,22581.69579850179,135.37,135.49,135.36,135.49,22581.6958
2012-08-24 15:40:00,135.49,135.59,135.46,135.52,29964.173271088915,135.49,135.59,135.46,135.52,29964.1733
2012-08-24 15:50:00,135.53,135.6,135.37,135.4,72087.72120290957,135.53,135.6,135.37,135.4,72087.7212
2012-08-27 09:30:00,135.2,135.36,134.72,135.09,26272.93453479536,135.2,135.36,134.72,135.09,26272.9345
2012-08-27 09:40:00,135.07,135.27,134.95,135.27,11507.979589621104,135.07,135.27,134.95,135.27,11507.9796
2012-08-27 09:50:00,135.25,135.36,135.02,135.16,10530.886982955162,135.25,135.36,135.02,135.16,10530.887
2012-08-27 10:00:00,135.1,135.42,135.07,135.4,8902.399305178591,135.1,135.42,135.07,135.4,8902.3993
2012-08-27 10:10:00,135.5,135.54,135.22,135.42,12159.374660731732,135.5,135.54,135.22,135.42,12159.3747
2012-08-27 10:20:00,135.42,135.43,135.13,135.29,10096.623602214744,135.42,135.43,135.13,135.29,10096.6236
2012-08-27 10:30:00,135.3,135.36,135.24,135.3,3582.6728911084574,135.3,135.36,135.24,135.3,3582.6729
2012-08-27 10:40:00,135.36,135.41,135.25,135.28,10748.018673325372,135.36,135.41,135.25,135.28,10748.0187
2012-08-27 10:50:00,135.25,135.25,135.1,135.16,4668.3313429595055,135.25,135.25,135.1,135.16,4668.3313
2012-08-27 11:00:00,135.16,135.5,135.15,135.5,4776.89718814461,135.16,135.5,135.15,135.5,4776.8972
2012-08-27 11:10:00,135.5,135.58,135.45,135.48,27901.422212571924,135.5,135.58,135.45,135.48,27901.4222
2012-08-27 11:20:00,135.48,135.86,135.48,135.84,26164.368689610248,135.48,135.86,135.48,135.84,26164.3687
2012-08-27 11:30:00,135.86,136.04,135.79,135.83,9988.05775702964,135.86,136.04,135.79,135.83,9988.0578
2012-08-27 11:40:00,135.84,135.86,135.79,135.86,5102.5947236999245,135.84,135.86,135.79,135.86,5102.5947
2012-08-27 11:50:00,135.83,135.86,135.78,135.78,5319.726414070134,135.83,135.86,135.78,135.78,5319.7264
2012-08-27 12:00:00,135.82,135.92,135.82,135.89,6839.648246661601,135.82,135.92,135.82,135.89,6839.6482
2012-08-27 12:10:00,135.87,135.92,135.85,135.85,6079.687330365867,135.87,135.92,135.85,135.85,6079.6873
2012-08-27 12:20:00,135.86,135.86,135.67,135.68,6405.384865921182,135.86,135.86,135.67,135.68,6405.3849
2012-08-27 12:30:00,135.65,135.65,135.47,135.59,5862.555639995658,135.65,135.65,135.47,135.59,5862.5556
2012-08-27 12:40:00,135.64,135.73,135.62,135.69,2931.277819997829,135.64,135.73,135.62,135.69,2931.2778
2012-08-27 12:50:00,135.69,135.71,135.61,135.65,3908.370426663772,135.69,135.71,135.61,135.65,3908.3704
2012-08-27 13:00:00,135.68,135.71,135.63,135.7,4125.502117033981,135.68,135.71,135.63,135.7,4125.5021
2012-08-27 13:10:00,135.7,135.91,135.7,135.85,32135.49017479101,135.7,135.91,135.7,135.85,32135.4902
2012-08-27 13:20:00,135.87,135.9,135.82,135.87,18673.325371838026,135.87,135.9,135.82,135.87,18673.3254
2012-08-27 13:30:00,135.87,135.89,135.8,135.81,7925.306698512648,135.87,135.89,135.8,135.81,7925.3067
2012-08-27 13:40:00,135.79,135.79,135.68,135.71,7056.77993703181,135.79,135.79,135.68,135.71,7056.7799
2012-08-27 13:50:00,135.68,135.71,135.66,135.68,3365.541200738248,135.68,135.71,135.66,135.68,3365.5412
2012-08-27 14:00:00,135.69,135.73,135.67,135.69,3474.1070459233524,135.69,135.73,135.67,135.69,3474.107
2012-08-27 14:10:00,135.67,135.72,135.63,135.66,9553.79437628922,135.67,135.72,135.63,135.66,9553.7944
2012-08-27 14:20:00,135.71,135.87,135.68,135.76,67419.38985995007,135.71,135.87,135.68,135.76,67419.3899
2012-08-27 14:30:00,135.76,135.87,135.76,135.86,35283.89968515905,135.76,135.87,135.76,135.86,35283.8997
2012-08-27 14:40:00,135.86,135.86,135.73,135.75,9662.360221474324,135.86,135.86,135.73,135.75,9662.3602
2012-08-27 14:50:00,135.77,135.81,135.75,135.79,15633.481706655088,135.77,135.81,135.75,135.79,15633.4817
2012-08-27 15:00:00,135.8,135.86,135.74,135.76,27032.895451091088,135.8,135.86,135.74,135.76,27032.8955
2012-08-27 15:10:00,135.75,135.75,135.52,135.6,14982.086635544458,135.75,135.75,135.52,135.6,14982.0866
2012-08-27 15:20:00,135.56,135.75,135.47,135.64,20518.944739984803,135.56,135.75,135.47,135.64,20518.9447
2012-08-27 15:30:00,135.63,135.75,135.58,135.7,32895.45109108675,135.63,135.75,135.58,135.7,32895.4511
2012-08-27 15:40:00,135.68,135.77,135.68,135.74,24753.012702203887,135.68,135.77,135.68,135.74,24753.0127
2012-08-27 15:50:00,135.71,135.77,135.58,135.77,61448.2683747693,135.71,135.77,135.58,135.77,61448.2684
2012-08-28 09:30:00,135.35,135.74,135.16,135.16,36043.860601454784,135.35,135.74,135.16,135.16,36043.8606
2012-08-28 09:40:00,135.2,135.24,134.9,135.07,16393.44262295082,135.2,135.24,134.9,135.07,16393.4426
2012-08-28 09:50:00,135.01,135.01,134.69,134.89,9119.5309955488,135.01,135.01,134.69,134.89,9119.531
2012-08-28 10:00:00,134.86,134.86,134.48,134.5,25947.23699924004,134.86,134.86,134.48,134.5,25947.237
2012-08-28 10:10:00,134.51,134.77,134.5,134.66,21170.33981109543,134.51,134.77,134.5,134.66,21170.3398
2012-08-28 10:20:00,134.65,135.28,134.65,135.28,8468.135924438173,134.65,135.28,134.65,135.28,8468.1359
2012-08-28 10:30:00,135.27,135.43,135.2,135.39,14764.95494517425,135.27,135.43,135.2,135.39,14764.9549
2012-08-28 10:40:00,135.47,135.53,135.31,135.41,20301.8130496146,135.47,135.53,135.31,135.41,20301.813
2012-08-28 10:50:00,135.33,135.45,135.2,135.2,16936.271848876346,135.33,135.45,135.2,135.2,16936.2718
2012-08-28 11:00:00,135.2,135.2,135.01,135.1,12702.203886657258,135.2,135.2,135.01,135.1,12702.2039
2012-08-28 11:10:00,135.11,135.11,134.96,135.04,3908.370426663772,135.11,135.11,134.96,135.04,3908.3704
2012-08-28 11:20:00,135.1,135.45,135.1,135.45,9119.5309955488,135.1,135.45,135.1,135.45,9119.531
2012-08-28 11:30:00,135.38,135.46,135.38,135.41,11290.847899250895,135.38,135.46,135.38,135.41,11290.8479
2012-08-28 11:40:00,135.4,135.45,135.38,135.43,7273.91162740202,135.4,135.45,135.38,135.43,7273.9116
2012-08-28 11:50:00,135.39,135.47,135.39,135.46,6948.214091846705,135.39,135.47,135.39,135.46,6948.2141
2012-08-28 12:00:00,135.48,135.55,135.43,135.54,16936.271848876346,135.48,135.55,135.43,135.54,16936.2718
2012-08-28 12:10:00,135.51,135.71,135.51,135.68,8468.135924438173,135.51,135.71,135.51,135.68,8468.1359
2012-08-28 12:20:00,135.67,135.71,135.6,135.61,46140.484203669526,135.67,135.71,135.6,135.61,46140.4842
2012-08-28 12:30:00,135.61,135.62,135.48,135.57,3582.6728911084574,135.61,135.62,135.48,135.57,3582.6729
2012-08-28 12:40:00,135.56,135.62,135.52,135.6,15524.915861469985,135.56,135.62,135.52,135.6,15524.9159
2012-08-28 12:50:00,135.6,135.69,135.58,135.65,5645.423949625448,135.6,135.69,135.58,135.65,5645.4239
2012-08-28 13:00:00,135.66,135.66,135.41,135.48,8251.004234067963,135.66,135.66,135.41,135.48,8251.0042
2012-08-28 13:10:00,135.48,135.6,135.48,135.54,4016.936271848877,135.48,135.6,135.48,135.54,4016.9363
2012-08-28 13:20:00,135.55,135.6,135.49,135.49,2388.448594072305,135.55,135.6,135.49,135.49,2388.4486
2012-08-28 13:30:00,135.45,135.53,135.4,135.45,9988.05775702964,135.45,135.53,135.4,135.45,9988.0578
2012-08-28 13:40:00,135.42,135.42,135.29,135.34,5536.858104440344,135.42,135.42,135.29,135.34,5536.8581
2012-08-28 13:50:00,135.31,135.33,135.15,135.22,7056.77993703181,135.31,135.33,135.15,135.22,7056.7799
2012-08-28 14:00:00,135.25,135.37,135.18,135.3,27358.592986646403,135.25,135.37,135.18,135.3,27358.593
2012-08-28 14:10:00,135.3,135.41,135.25,135.38,23341.65671479753,135.3,135.41,135.25,135.38,23341.6567
2012-08-28 14:20:00,135.42,135.44,135.38,135.4,8033.872543697753,135.42,135.44,135.38,135.4,8033.8725
2012-08-28 14:30:00,135.44,135.46,135.36,135.4,12593.638041472152,135.44,135.46,135.36,135.4,12593.638
2012-08-28 14:40:00,135.38,135.47,135.36,135.37,19867.549668874173,135.38,135.47,135.36,135.37,19867.5497
2012-08-28 14:50:00,135.42,135.44,135.35,135.35,38215.17750515688,135.42,135.44,135.35,135.35,38215.1775
2012-08-28 15:00:00,135.36,135.42,135.34,135.36,11182.282054065792,135.36,135.42,135.34,135.36,11182.2821
2012-08-28 15:10:00,135.36,135.41,135.25,135.27,10313.755292584952,135.36,135.41,135.25,135.27,10313.7553
2012-08-28 15:20:00,135.26,135.27,135.08,135.08,6188.253175550972,135.26,135.27,135.08,135.08,6188.2532
2012-08-28 15:30:00,135.1,135.21,135.02,135.21,13353.598957767888,135.1,135.21,135.02,135.21,13353.599
2012-08-28 15:40:00,135.2,135.38,135.2,135.21,26490.066225165563,135.2,135.38,135.2,135.21,26490.0662
2012-08-28 15:50:00,135.19,135.19,134.86,134.89,38432.30919552709,135.19,135.19,134.86,134.89,38432.3092
2012-08-29 09:30:00,135.55,135.58,135.2,135.39,37889.47996960156,135.55,135.58,135.2,135.39,37889.48
2012-08-29 09:40:00,135.41,135.43,135.23,135.29,9010.965150363696,135.41,135.43,135.23,135.29,9010.9652
2012-08-29 09:50:00,135.34,135.48,135.25,135.31,7816.740853327544,135.34,135.48,135.25,135.31,7816.7409
2012-08-29 10:00:00,135.37,135.49,135.19,135.37,22907.393334057106,135.37,135.49,135.19,135.37,22907.3933
2012-08-29 10:10:00,135.44,135.6,135.31,135.32,9228.096840733906,135.44,135.6,135.31,135.32,9228.0968
2012-08-29 10:20:00,135.32,135.47,135.27,135.39,11507.979589621104,135.32,135.47,135.27,135.39,11507.9796
2012-08-29 10:30:00,135.44,135.47,135.23,135.25,4776.89718814461,135.44,135.47,135.23,135.25,4776.8972
2012-08-29 10:40:00,135.26,135.29,135.13,135.17,2062.7510585169907,135.26,135.29,135.13,135.17,2062.7511
2012-08-29 10:50:00,135.1,135.1,134.62,134.63,5536.858104440344,135.1,135.1,134.62,134.63,5536.8581
2012-08-29 11:00:00,134.65,134.68,134.4,134.47,10422.321137770055,134.65,134.68,134.4,134.47,10422.3211
2012-08-29 11:10:00,134.55,134.66,134.46,134.48,11182.282054065792,134.55,134.66,134.46,134.48,11182.2821
2012-08-29 11:20:00,134.48,134.51,134.37,134.48,17913.364455542287,134.48,134.51,134.37,134.48,17913.3645
2012-08-29 11:30:00,134.51,134.51,134.44,134.48,23015.95917924221,134.51,134.51,134.44,134.48,23015.9592
2012-08-29 11:40:00,134.49,134.51,134.45,134.49,26490.066225165563,134.49,134.51,134.45,134.49,26490.0662
2012-08-29 11:50:00,134.5,134.56,134.45,134.45,21170.33981109543,134.5,134.56,134.45,134.45,21170.3398
2012-08-29 12:00:00,134.54,134.61,134.54,134.58,3256.975355553143,134.54,134.61,134.54,134.58,3256.9754
2012-08-29 12:10:00,134.58,134.63,134.54,134.54,3908.370426663772,134.58,134.63,134.54,134.54,3908.3704
2012-08-29 12:20:00,134.55,134.56,134.52,134.54,3148.4095103680384,134.55,134.56,134.52,134.54,3148.4095
2012-08-29 12:30:00,134.55,134.57,134.5,134.54,3474.1070459233524,134.55,134.57,134.5,134.54,3474.107
2012-08-29 12:40:00,134.55,134.61,134.54,134.57,10639.452828140267,134.55,134.61,134.54,134.57,10639.4528
2012-08-29 12:50:00,134.57,134.6,134.54,134.56,8793.833459993486,134.57,134.6,134.54,134.56,8793.8335
2012-08-29 13:00:00,134.55,134.63,134.55,134.56,7273.91162740202,134.55,134.63,134.55,134.56,7273.9116
2012-08-29 13:10:00,134.58,134.59,134.54,134.55,21387.47150146564,134.58,134.59,134.54,134.55,21387.4715
2012-08-29 13:20:00,134.56,134.57,134.55,134.55,10205.189447399847,134.56,134.57,134.55,134.55,10205.1894
2012-08-29 13:30:00,134.53,134.59,134.48,134.54,40712.19194441429,134.53,134.59,134.48,134.54,40712.1919
2012-08-29 13:40:00,134.56,134.64,134.53,134.59,32895.45109108675,134.56,134.64,134.53,134.59,32895.4511
2012-08-29 13:50:00,134.58,134.6,134.49,134.55,12485.072196287048,134.58,134.6,134.49,134.55,12485.0722
2012-08-29 14:00:00,134.55,134.55,134.43,134.48,7056.77993703181,134.55,134.55,134.43,134.48,7056.7799
2012-08-29 14:10:00,134.49,134.56,134.49,134.5,6079.687330365867,134.49,134.56,134.49,134.5,6079.6873
2012-08-29 14:20:00,134.5,134.53,134.46,134.53,3474.1070459233524,134.5,134.53,134.46,134.53,3474.107
2012-08-29 14:30:00,134.54,134.56,134.47,134.53,6513.950711106286,134.54,134.56,134.47,134.53,6513.9507
2012-08-29 14:40:00,134.55,134.59,134.47,134.48,14004.994028878516,134.55,134.59,134.47,134.48,14004.994
2012-08-29 14:50:00,134.47,134.58,134.44,134.55,9445.228531104114,134.47,134.58,134.44,134.55,9445.2285
2012-08-29 15:00:00,134.55,134.58,134.47,134.51,6622.516556291391,134.55,134.58,134.47,134.51,6622.5166
2012-08-29 15:10:00,134.52,134.56,134.45,134.48,7925.306698512648,134.52,134.56,134.45,134.48,7925.3067
2012-08-29 15:20:00,134.47,134.56,134.46,134.46,12376.506351101943,134.47,134.56,134.46,134.46,12376.5064
2012-08-29 15:30:00,134.44,134.46,134.2,134.44,46249.05004885463,134.44,134.46,134.2,134.44,46249.05
2012-08-29 15:40:00,134.43,134.47,134.28,134.28,32244.05601997612,134.43,134.47,134.28,134.28,32244.056
2012-08-29 15:50:00,134.26,134.43,134.11,134.4,113017.04483769406,134.26,134.43,134.11,134.4,113017.0448
2012-08-30 09:30:00,133.89,134.25,133.65,134.0,23015.95917924221,133.89,134.25,133.65,134.0,23015.9592
2012-08-30 09:40:00,134.0,134.39,133.96,134.3,14222.125719248725,134.0,134.39,133.96,134.3,14222.1257
2012-08-30 09:50:00,134.21,134.33,133.98,134.14,28878.51481923787,134.21,134.33,133.98,134.14,28878.5148
2012-08-30 10:00:00,134.21,134.24,134.02,134.24,15090.652480729565,134.21,134.24,134.02,134.24,15090.6525
2012-08-30 10:10:00,134.19,134.31,134.17,134.2,7382.477472587125,134.19,134.31,134.17,134.2,7382.4775
2012-08-30 10:20:00,134.2,134.2,133.73,133.88,16827.70600369124,134.2,134.2,133.73,133.88,16827.706
2012-08-30 10:30:00,133.82,134.01,133.78,133.89,10748.018673325372,133.82,134.01,133.78,133.89,10748.0187
2012-08-30 10:40:00,133.87,134.02,133.85,133.91,6296.819020736077,133.87,134.02,133.85,133.91,6296.819
2012-08-30 10:50:00,133.83,133.86,133.56,133.84,11725.111279991315,133.83,133.86,133.56,133.84,11725.1113
2012-08-30 11:00:00,133.83,133.91,133.73,133.88,6839.648246661601,133.83,133.91,133.73,133.88,6839.6482
2012-08-30 11:10:00,133.92,134.1,133.79,134.08,5102.5947236999245,133.92,134.1,133.79,134.08,5102.5947
2012-08-30 11:20:00,134.08,134.21,133.98,134.09,4234.067962219086,134.08,134.21,133.98,134.09,4234.068
2012-08-30 11:30:00,134.05,134.05,133.86,133.9,7599.609162957334,134.05,134.05,133.86,133.9,7599.6092
2012-08-30 11:40:00,133.9,134.21,133.9,134.19,15199.218325914668,133.9,134.21,133.9,134.19,15199.2183
2012-08-30 11:50:00,134.17,134.22,134.11,134.12,6839.648246661601,134.17,134.22,134.11,134.12,6839.6482
2012-08-30 12:00:00,134.11,134.11,133.97,133.97,2714.14612962762,134.11,134.11,133.97,133.97,2714.1461
2012-08-30 12:10:00,134.02,134.14,133.98,134.14,6622.516556291391,134.02,134.14,133.98,134.14,6622.5166
2012-08-30 12:20:00,134.14,134.2,134.06,134.06,5862.555639995658,134.14,134.2,134.06,134.06,5862.5556
2012-08-30 12:30:00,134.07,134.43,134.06,134.39,10096.623602214744,134.07,134.43,134.06,134.39,10096.6236
2012-08-30 12:40:00,134.39,134.55,134.36,134.51,3039.8436651829334,134.39,134.55,134.36,134.51,3039.8437
2012-08-30 12:50:00,134.52,134.54,134.44,134.53,3148.4095103680384,134.52,134.54,134.44,134.53,3148.4095
2012-08-30 13:00:00,134.49,134.49,134.35,134.41,12702.203886657258,134.49,134.49,134.35,134.41,12702.2039
2012-08-30 13:10:00,134.41,134.62,134.4,134.55,22907.393334057106,134.41,134.62,134.4,134.55,22907.3933
2012-08-30 13:20:00,134.55,134.65,134.4,134.57,7708.175008142439,134.55,134.65,134.4,134.57,7708.175
2012-08-30 13:30:00,134.57,134.69,134.57,134.66,6622.516556291391,134.57,134.69,134.57,134.66,6622.5166
2012-08-30 13:40:00,134.64,134.73,134.64,134.71,6405.384865921182,134.64,134.73,134.64,134.71,6405.3849
2012-08-30 13:50:00,134.69,134.71,134.57,134.63,15307.784171099773,134.69,134.71,134.57,134.63,15307.7842
2012-08-30 14:00:00,134.6,134.75,134.43,134.66,11942.242970361523,134.6,134.75,134.43,134.66,11942.243
2012-08-30 14:10:00,134.67,134.76,134.57,134.68,12810.769731842363,134.67,134.76,134.57,134.68,12810.7697
2012-08-30 14:20:00,134.68,134.74,134.63,134.66,6296.819020736077,134.68,134.74,134.63,134.66,6296.819
2012-08-30 14:30:00,134.69,134.73,134.55,134.57,3582.6728911084574,134.69,134.73,134.55,134.57,3582.6729
2012-08-30 14:40:00,134.57,134.75,134.56,134.74,18673.325371838026,134.57,134.75,134.56,134.74,18673.3254
2012-08-30 14:50:00,134.73,134.73,134.52,134.65,28118.55390294213,134.73,134.73,134.52,134.65,28118.5539
2012-08-30 15:00:00,134.66,134.71,134.55,134.56,10965.150363695582,134.66,134.71,134.55,134.56,10965.1504
2012-08-30 15:10:00,134.57,134.66,134.54,134.55,13353.598957767888,134.57,134.66,134.54,134.55,13353.599
2012-08-30 15:20:00,134.55,134.62,134.49,134.49,63511.01943328629,134.55,134.62,134.49,134.49,63511.0194
2012-08-30 15:30:00,134.53,134.69,134.52,134.65,19541.85213331886,134.53,134.69,134.52,134.65,19541.8521
2012-08-30 15:40:00,134.64,134.78,134.5,134.58,15633.481706655088,134.64,134.78,134.5,134.58,15633.4817
2012-08-30 15:50:00,134.57,134.57,134.39,134.54,57757.02963847574,134.57,134.57,134.39,134.54,57757.0296
2012-08-31 09:30:00,135.43,135.64,135.05,135.49,38432.30919552709,135.43,135.64,135.05,135.49,38432.3092
2012-08-31 09:40:00,135.49,135.49,135.02,135.16,31484.09510368038,135.49,135.49,135.02,135.16,31484.0951
2012-08-31 09:50:00,135.17,135.34,135.01,135.13,31809.792639235697,135.17,135.34,135.01,135.13,31809.7926
2012-08-31 10:00:00,135.05,135.08,134.05,134.26,33872.54369775269,135.05,135.08,134.05,134.26,33872.5437
2012-08-31 10:10:00,134.28,134.67,134.17,134.62,14982.086635544458,134.28,134.67,134.17,134.62,14982.0866
2012-08-31 10:20:00,134.66,134.74,134.56,134.62,13462.164802952992,134.66,134.74,134.56,134.62,13462.1648
2012-08-31 10:30:00,134.58,134.9,134.38,134.66,13679.296493323202,134.58,134.9,134.38,134.66,13679.2965
2012-08-31 10:40:00,134.73,134.9,134.59,134.78,11507.979589621104,134.73,134.9,134.59,134.78,11507.9796
2012-08-31 10:50:00,134.77,135.33,134.67,135.08,13679.296493323202,134.77,135.33,134.67,135.08,13679.2965
2012-08-31 11:00:00,135.09,135.61,135.09,135.52,18130.496145912497,135.09,135.61,135.09,135.52,18130.4961
2012-08-31 11:10:00,135.58,135.66,135.5,135.54,9553.79437628922,135.58,135.66,135.5,135.54,9553.7944
2012-08-31 11:20:00,135.6,135.62,135.23,135.23,9228.096840733906,135.6,135.62,135.23,135.23,9228.0968
2012-08-31 11:30:00,135.24,135.36,135.14,135.29,7491.043317772229,135.24,135.36,135.14,135.29,7491.0433
2012-08-31 11:40:00,135.29,135.33,135.24,135.25,3365.541200738248,135.29,135.33,135.24,135.25,3365.5412
2012-08-31 11:50:00,135.29,135.29,135.14,135.18,12919.335577027468,135.29,135.29,135.14,135.18,12919.3356
2012-08-31 12:00:00,135.2,135.23,134.93,134.93,21930.300727391164,135.2,135.23,134.93,134.93,21930.3007
2012-08-31 12:10:00,134.87,134.87,134.48,134.61,7925.306698512648,134.87,134.87,134.48,134.61,7925.3067
2012-08-31 12:20:00,134.61,134.79,134.51,134.61,8359.570079253068,134.61,134.79,134.51,134.61,8359.5701
2012-08-31 12:30:00,134.55,134.87,134.55,134.74,4668.3313429595055,134.55,134.87,134.55,134.74,4668.3313
2012-08-31 12:40:00,134.71,134.85,134.67,134.77,9553.79437628922,134.71,134.85,134.67,134.77,9553.7944
2012-08-31 12:50:00,134.69,134.87,134.68,134.84,4342.633807404191,134.69,134.87,134.68,134.84,4342.6338
2012-08-31 13:00:00,134.81,134.83,134.7,134.71,5102.5947236999245,134.81,134.83,134.7,134.71,5102.5947
2012-08-31 13:10:00,134.66,134.69,134.4,134.52,9988.05775702964,134.66,134.69,134.4,134.52,9988.0578
2012-08-31 13:20:00,134.53,134.62,134.5,134.5,3582.6728911084574,134.53,134.62,134.5,134.5,3582.6729
2012-08-31 13:30:00,134.5,134.54,134.47,134.54,3908.370426663772,134.5,134.54,134.47,134.54,3908.3704
2012-08-31 13:40:00,134.54,134.77,134.54,134.76,9879.491911844534,134.54,134.77,134.54,134.76,9879.4919
2012-08-31 13:50:00,134.75,135.06,134.75,135.04,15742.04755184019,134.75,135.06,134.75,135.04,15742.0476
2012-08-31 14:00:00,135.03,135.05,134.92,134.94,5428.292259255239,135.03,135.05,134.92,134.94,5428.2923
2012-08-31 14:10:00,134.94,135.21,134.83,135.21,8033.872543697753,134.94,135.21,134.83,135.21,8033.8725
2012-08-31 14:20:00,135.25,135.33,135.15,135.33,9228.096840733906,135.25,135.33,135.15,135.33,9228.0968
2012-08-31 14:30:00,135.34,135.43,135.31,135.36,5211.160568885029,135.34,135.43,135.31,135.36,5211.1606
2012-08-31 14:40:00,135.36,135.38,135.3,135.38,4668.3313429595055,135.36,135.38,135.3,135.38,4668.3313
2012-08-31 14:50:00,135.36,135.46,135.35,135.37,7491.043317772229,135.36,135.46,135.35,135.37,7491.0433
2012-08-31 15:00:00,135.39,135.39,134.96,134.96,8468.135924438173,135.39,135.39,134.96,134.96,8468.1359
2012-08-31 15:10:00,134.94,135.02,134.84,134.99,9445.228531104114,134.94,135.02,134.84,134.99,9445.2285
2012-08-31 15:20:00,134.98,135.02,134.87,134.87,4885.463033329715,134.98,135.02,134.87,134.87,4885.463
2012-08-31 15:30:00,134.87,135.06,134.71,135.06,11073.716208880687,134.87,135.06,134.71,135.06,11073.7162
2012-08-31 15:40:00,135.03,135.16,135.02,135.13,9770.92606665943,135.03,135.16,135.02,135.13,9770.9261
2012-08-31 15:50:00,135.09,135.42,134.97,135.04,73064.81380957551,135.09,135.42,134.97,135.04,73064.8138
2012-09-04 09:30:00,134.39,135.13,134.39,134.61,34523.938768863314,134.39,135.13,134.39,134.61,34523.9388
2012-09-04 09:40:00,134.6,134.68,134.12,134.2,17479.101074801867,134.6,134.68,134.12,134.2,17479.1011
2012-09-04 09:50:00,134.2,134.64,134.16,134.55,95755.0754532624,134.2,134.64,134.16,134.55,95755.0755
2012-09-04 10:00:00,134.54,134.6,134.19,134.24,45923.35251329932,134.54,134.6,134.19,134.24,45923.3525
2012-09-04 10:10:00,134.24,134.24,133.92,133.99,17804.798610357182,134.24,134.24,133.92,133.99,17804.7986
2012-09-04 10:20:00,133.97,134.05,133.95,133.98,33329.71447182717,133.97,134.05,133.95,133.98,33329.7145
2012-09-04 10:30:00,133.98,134.02,133.69,133.83,29638.4757355336,133.98,134.02,133.69,133.83,29638.4757
2012-09-04 10:40:00,133.78,133.85,133.57,133.69,15633.481706655088,133.78,133.85,133.57,133.69,15633.4817
2012-09-04 10:50:00,133.7,133.96,133.47,133.6,20084.681359244383,133.7,133.96,133.47,133.6,20084.6814
2012-09-04 11:00:00,133.74,133.75,133.52,133.54,18347.627836282707,133.74,133.75,133.52,133.54,18347.6278
2012-09-04 11:10:00,133.51,133.73,133.47,133.66,13462.164802952992,133.51,133.73,133.47,133.66,13462.1648
2012-09-04 11:20:00,133.7,133.91,133.68,133.86,8033.872543697753,133.7,133.91,133.68,133.86,8033.8725
2012-09-04 11:30:00,133.91,134.09,133.87,134.09,5645.423949625448,133.91,134.09,133.87,134.09,5645.4239
2012-09-04 11:40:00,134.05,134.08,133.9,134.0,8033.872543697753,134.05,134.08,133.9,134.0,8033.8725
2012-09-04 11:50:00,134.08,134.29,134.08,134.22,7708.175008142439,134.08,134.29,134.08,134.22,7708.175
2012-09-04 12:00:00,134.24,134.46,134.22,134.42,14330.69156443383,134.24,134.46,134.22,134.42,14330.6916
2012-09-04 12:10:00,134.4,134.62,134.4,134.58,3582.6728911084574,134.4,134.62,134.4,134.58,3582.6729
2012-09-04 12:20:00,134.58,134.82,134.57,134.79,13136.467267397677,134.58,134.82,134.57,134.79,13136.4673
2012-09-04 12:30:00,134.81,135.2,134.78,135.2,27901.422212571924,134.81,135.2,134.78,135.2,27901.4222
2012-09-04 12:40:00,135.25,135.33,135.21,135.21,9119.5309955488,135.25,135.33,135.21,135.21,9119.531
2012-09-04 12:50:00,135.21,135.23,135.07,135.12,3148.4095103680384,135.21,135.23,135.07,135.12,3148.4095
2012-09-04 13:00:00,135.18,135.18,135.01,135.03,8468.135924438173,135.18,135.18,135.01,135.03,8468.1359
2012-09-04 13:10:00,135.02,135.19,135.02,135.18,4885.463033329715,135.02,135.19,135.02,135.18,4885.463
2012-09-04 13:20:00,135.18,135.39,135.09,135.28,26055.802844425143,135.18,135.39,135.09,135.28,26055.8028
2012-09-04 13:30:00,135.23,135.4,135.23,135.35,10639.452828140267,135.23,135.4,135.23,135.35,10639.4528
2012-09-04 13:40:00,135.35,135.35,135.01,135.1,5211.160568885029,135.35,135.35,135.01,135.1,5211.1606
2012-09-04 13:50:00,135.06,135.06,134.92,134.96,2388.448594072305,135.06,135.06,134.92,134.96,2388.4486
2012-09-04 14:00:00,134.95,135.22,134.95,135.22,5319.726414070134,134.95,135.22,134.95,135.22,5319.7264
2012-09-04 14:10:00,135.2,135.24,135.13,135.24,7925.306698512648,135.2,135.24,135.13,135.24,7925.3067
2012-09-04 14:20:00,135.2,135.42,135.2,135.38,10965.150363695582,135.2,135.42,135.2,135.38,10965.1504
2012-09-04 14:30:00,135.4,135.58,135.37,135.53,34198.241233308,135.4,135.58,135.37,135.53,34198.2412
2012-09-04 14:40:00,135.53,135.6,135.51,135.6,11182.282054065792,135.53,135.6,135.51,135.6,11182.2821
2012-09-04 14:50:00,135.6,135.8,135.51,135.72,11182.282054065792,135.6,135.8,135.51,135.72,11182.2821
2012-09-04 15:00:00,135.72,135.76,135.52,135.76,12050.80881554663,135.72,135.76,135.52,135.76,12050.8088
2012-09-04 15:10:00,135.75,135.82,135.6,135.71,10856.584518510475,135.75,135.82,135.6,135.71,10856.5845
2012-09-04 15:20:00,135.73,135.88,135.68,135.88,12593.638041472152,135.73,135.88,135.68,135.88,12593.638
2012-09-04 15:30:00,135.93,136.04,135.77,135.77,58842.68809032679,135.93,136.04,135.77,135.77,58842.6881
2012-09-04 15:40:00,135.75,135.79,135.47,135.47,40169.36271848877,135.75,135.79,135.47,135.47,40169.3627
2012-09-04 15:50:00,135.47,135.61,135.36,135.47,52328.737379220496,135.47,135.61,135.36,135.47,52328.7374
2012-09-05 09:30:00,135.66,136.08,135.61,135.68,20627.510585169905,135.66,136.08,135.61,135.68,20627.5106
2012-09-05 09:40:00,135.7,135.71,135.23,135.36,18456.19368146781,135.7,135.71,135.23,135.36,18456.1937
2012-09-05 09:50:00,135.35,135.44,134.95,135.13,26707.197915535773,135.35,135.44,134.95,135.13,26707.1979
2012-09-05 10:00:00,135.22,135.38,134.97,134.97,7599.609162957334,135.22,135.38,134.97,134.97,7599.6092
2012-09-05 10:10:00,134.98,135.31,134.94,135.15,16176.31093258061,134.98,135.31,134.94,135.15,16176.3109
2012-09-05 10:20:00,135.17,135.4,135.07,135.29,9553.79437628922,135.17,135.4,135.07,135.29,9553.7944
2012-09-05 10:30:00,135.32,135.45,134.99,135.07,10313.755292584952,135.32,135.45,134.99,135.07,10313.7553
2012-09-05 10:40:00,135.13,135.17,134.94,134.94,7816.740853327544,135.13,135.17,134.94,134.94,7816.7409
2012-09-05 10:50:00,134.97,134.97,134.56,134.59,12485.072196287048,134.97,134.97,134.56,134.59,12485.0722
2012-09-05 11:00:00,134.58,134.59,134.37,134.52,11399.413744436,134.58,134.59,134.37,134.52,11399.4137
2012-09-05 11:10:00,134.47,134.85,134.46,134.85,11725.111279991315,134.47,134.85,134.46,134.85,11725.1113
2012-09-05 11:20:00,134.86,135.09,134.81,135.09,17261.969384431657,134.86,135.09,134.81,135.09,17261.9694
2012-09-05 11:30:00,135.13,135.34,135.11,135.11,6513.950711106286,135.13,135.34,135.11,135.11,6513.9507
2012-09-05 11:40:00,135.13,135.15,134.97,135.06,8359.570079253068,135.13,135.15,134.97,135.06,8359.5701
2012-09-05 11:50:00,135.1,135.12,134.83,134.92,6513.950711106286,135.1,135.12,134.83,134.92,6513.9507
2012-09-05 12:00:00,134.96,135.25,134.96,135.25,7925.306698512648,134.96,135.25,134.96,135.25,7925.3067
2012-09-05 12:10:00,135.25,135.29,135.09,135.1,16827.70600369124,135.25,135.29,135.09,135.1,16827.706
2012-09-05 12:20:00,135.09,135.1,134.97,135.01,4885.463033329715,135.09,135.1,134.97,135.01,4885.463
2012-09-05 12:30:00,135.01,135.03,134.97,135.02,5753.989794810553,135.01,135.03,134.97,135.02,5753.9898
2012-09-05 12:40:00,135.05,135.14,135.03,135.09,5645.423949625448,135.05,135.14,135.03,135.09,5645.4239
2012-09-05 12:50:00,135.07,135.2,135.07,135.13,4994.02887851482,135.07,135.2,135.07,135.13,4994.0289
2012-09-05 13:00:00,135.11,135.12,134.91,134.91,8793.833459993486,135.11,135.12,134.91,134.91,8793.8335
2012-09-05 13:10:00,134.91,134.91,134.78,134.85,4125.502117033981,134.91,134.91,134.78,134.85,4125.5021
2012-09-05 13:20:00,134.82,134.82,134.74,134.74,6622.516556291391,134.82,134.82,134.74,134.74,6622.5166
2012-09-05 13:30:00,134.74,134.78,134.25,134.3,10530.886982955162,134.74,134.78,134.25,134.3,10530.887
2012-09-05 13:40:00,134.27,134.33,134.15,134.33,26272.93453479536,134.27,134.33,134.15,134.33,26272.9345
2012-09-05 13:50:00,134.34,134.56,134.31,134.55,13896.42818369341,134.34,134.56,134.31,134.55,13896.4282
2012-09-05 14:00:00,134.59,134.74,134.59,134.68,8359.570079253068,134.59,134.74,134.59,134.68,8359.5701
2012-09-05 14:10:00,134.69,134.71,134.48,134.6,18021.930300727392,134.69,134.71,134.48,134.6,18021.9303
2012-09-05 14:20:00,134.62,134.71,134.62,134.68,19758.98382368907,134.62,134.71,134.62,134.68,19758.9838
2012-09-05 14:30:00,134.68,134.93,134.67,134.92,9119.5309955488,134.68,134.93,134.67,134.92,9119.531
2012-09-05 14:40:00,134.92,135.03,134.71,134.99,23015.95917924221,134.92,135.03,134.71,134.99,23015.9592
2012-09-05 14:50:00,134.96,134.96,134.89,134.9,15090.652480729565,134.96,134.96,134.89,134.9,15090.6525
2012-09-05 15:00:00,134.9,134.96,134.8,134.94,11725.111279991315,134.9,134.96,134.8,134.94,11725.1113
2012-09-05 15:10:00,134.95,134.96,134.86,134.92,19758.98382368907,134.95,134.96,134.86,134.92,19758.9838
2012-09-05 15:20:00,134.92,135.01,134.9,134.95,14113.55987406362,134.92,135.01,134.9,134.95,14113.5599
2012-09-05 15:30:00,134.94,135.12,134.94,135.01,18781.891217023127,134.94,135.12,134.94,135.01,18781.8912
2012-09-05 15:40:00,135.04,135.06,134.77,134.92,26381.50037998045,135.04,135.06,134.77,134.92,26381.5004
2012-09-05 15:50:00,134.93,135.12,134.91,135.09,80338.72543697753,134.93,135.12,134.91,135.09,80338.7254
2012-09-06 09:30:00,136.11,138.17,136.11,138.11,115296.92758658128,136.11,138.17,136.11,138.11,115296.9276
2012-09-06 09:40:00,138.17,138.8,137.97,138.27,79470.1986754967,138.17,138.8,137.97,138.27,79470.1987
2012-09-06 09:50:00,138.26,139.67,138.26,139.16,100097.7092606666,138.26,139.67,138.26,139.16,100097.7093
2012-09-06 10:00:00,139.11,139.6,139.1,139.31,65356.63880143307,139.11,139.6,139.1,139.31,65356.6388
2012-09-06 10:10:00,139.3,139.49,139.11,139.2,32895.45109108675,139.3,139.49,139.11,139.2,32895.4511
2012-09-06 10:20:00,139.2,139.45,138.87,138.91,25947.23699924004,139.2,139.45,138.87,138.91,25947.237
2012-09-06 10:30:00,138.91,139.6,138.91,139.57,28009.98805775703,138.91,139.6,138.91,139.57,28009.9881
2012-09-06 10:40:00,139.53,139.8,139.46,139.77,31375.52925849528,139.53,139.8,139.46,139.77,31375.5293
2012-09-06 10:50:00,139.79,140.01,139.43,139.65,52871.56660514602,139.79,140.01,139.43,139.65,52871.5666
2012-09-06 11:00:00,139.6,139.82,139.22,139.35,17587.666919986972,139.6,139.82,139.22,139.35,17587.6669
2012-09-06 11:10:00,139.38,139.72,139.23,139.57,20410.37889479969,139.38,139.72,139.23,139.57,20410.3789
2012-09-06 11:20:00,139.55,139.64,139.39,139.45,9010.965150363696,139.55,139.64,139.39,139.45,9010.9652
2012-09-06 11:30:00,139.49,139.71,139.49,139.6,6188.253175550972,139.49,139.71,139.49,139.6,6188.2532
2012-09-06 11:40:00,139.53,139.53,139.2,139.21,7382.477472587125,139.53,139.53,139.2,139.21,7382.4775
2012-09-06 11:50:00,139.22,139.48,139.21,139.41,14004.994028878516,139.22,139.48,139.21,139.41,14004.994
2012-09-06 12:00:00,139.38,139.5,139.22,139.47,8251.004234067963,139.38,139.5,139.22,139.47,8251.0042
2012-09-06 12:10:00,139.49,139.76,139.46,139.68,10205.189447399847,139.49,139.76,139.46,139.68,10205.1894
2012-09-06 12:20:00,139.66,139.66,139.43,139.43,5971.121485180763,139.66,139.66,139.43,139.43,5971.1215
2012-09-06 12:30:00,139.46,139.73,139.43,139.68,15307.784171099773,139.46,139.73,139.43,139.68,15307.7842
2012-09-06 12:40:00,139.66,139.91,139.59,139.78,18130.496145912497,139.66,139.91,139.59,139.78,18130.4961
2012-09-06 12:50:00,139.78,140.1,139.78,140.01,23124.52502442732,139.78,140.1,139.78,140.01,23124.525
2012-09-06 13:00:00,139.94,139.97,139.84,139.96,8359.570079253068,139.94,139.97,139.84,139.96,8359.5701
2012-09-06 13:10:00,139.98,140.21,139.94,140.09,15850.613397025296,139.98,140.21,139.94,140.09,15850.6134
2012-09-06 13:20:00,140.08,140.11,140.01,140.07,9228.096840733906,140.08,140.11,140.01,140.07,9228.0968
2012-09-06 13:30:00,140.05,140.21,139.98,140.18,34849.63630441863,140.05,140.21,139.98,140.18,34849.6363
2012-09-06 13:40:00,140.2,140.34,140.18,140.34,11507.979589621104,140.2,140.34,140.18,140.34,11507.9796
2012-09-06 13:50:00,140.3,140.34,140.23,140.24,19107.58875257844,140.3,140.34,140.23,140.24,19107.5888
2012-09-06 14:00:00,140.23,140.29,140.21,140.28,15633.481706655088,140.23,140.29,140.21,140.28,15633.4817
2012-09-06 14:10:00,140.29,140.35,140.27,140.35,12050.80881554663,140.29,140.35,140.27,140.35,12050.8088
2012-09-06 14:20:00,140.35,140.44,140.3,140.4,14113.55987406362,140.35,140.44,140.3,140.4,14113.5599
2012-09-06 14:30:00,140.38,140.46,140.28,140.44,14439.257409618936,140.38,140.46,140.28,140.44,14439.2574
2012-09-06 14:40:00,140.46,140.66,140.45,140.64,18239.0619910976,140.46,140.66,140.45,140.64,18239.062
2012-09-06 14:50:00,140.64,140.64,140.38,140.5,25187.276082944307,140.64,140.64,140.38,140.5,25187.2761
2012-09-06 15:00:00,140.5,140.7,140.38,140.4,32895.45109108675,140.5,140.7,140.38,140.4,32895.4511
2012-09-06 15:10:00,140.39,140.46,140.23,140.23,48637.49864292693,140.39,140.46,140.23,140.23,48637.4986
2012-09-06 15:20:00,140.21,140.32,140.17,140.28,21713.169037020954,140.21,140.32,140.17,140.28,21713.169
2012-09-06 15:30:00,140.28,140.41,140.08,140.09,55911.41027032895,140.28,140.41,140.08,140.09,55911.4103
2012-09-06 15:40:00,140.08,140.12,139.91,140.1,38866.57257626751,140.08,140.12,139.91,140.1,38866.5726
2012-09-06 15:50:00,140.11,140.25,139.96,140.24,91846.70502659865,140.11,140.25,139.96,140.24,91846.705
2012-09-07 09:30:00,140.99,141.11,139.81,139.84,54934.317663663016,140.99,141.11,139.81,139.84,54934.3177
2012-09-07 09:40:00,139.86,139.9,139.29,139.45,22038.86657257627,139.86,139.9,139.29,139.45,22038.8666
2012-09-07 09:50:00,139.41,139.45,138.93,139.28,32786.88524590164,139.41,139.45,138.93,139.28,32786.8852
2012-09-07 10:00:00,139.29,139.5,138.98,139.23,25512.97361849962,139.29,139.5,138.98,139.23,25512.9736
2012-09-07 10:10:00,139.19,139.27,138.98,139.17,21170.33981109543,139.19,139.27,138.98,139.17,21170.3398
2012-09-07 10:20:00,139.18,139.25,138.98,138.98,10748.018673325372,139.18,139.25,138.98,138.98,10748.0187
2012-09-07 10:30:00,138.98,139.1,138.74,138.8,11725.111279991315,138.98,139.1,138.74,138.8,11725.1113
2012-09-07 10:40:00,138.82,139.51,138.75,139.51,34849.63630441863,138.82,139.51,138.75,139.51,34849.6363
2012-09-07 10:50:00,139.46,139.57,139.04,139.19,20410.37889479969,139.46,139.57,139.04,139.19,20410.3789
2012-09-07 11:00:00,139.18,139.45,139.06,139.35,15524.915861469985,139.18,139.45,139.06,139.35,15524.9159
2012-09-07 11:10:00,139.37,139.54,139.29,139.41,9662.360221474324,139.37,139.54,139.29,139.41,9662.3602
2012-09-07 11:20:00,139.39,139.75,139.36,139.7,12485.072196287048,139.39,139.75,139.36,139.7,12485.0722
2012-09-07 11:30:00,139.73,139.78,139.42,139.7,17261.969384431657,139.73,139.78,139.42,139.7,17261.9694
2012-09-07 11:40:00,139.76,139.83,139.69,139.83,16502.008468135926,139.76,139.83,139.69,139.83,16502.0085
2012-09-07 11:50:00,139.85,139.93,139.8,139.84,15090.652480729565,139.85,139.93,139.8,139.84,15090.6525
2012-09-07 12:00:00,139.86,140.03,139.83,140.03,14656.389099989145,139.86,140.03,139.83,140.03,14656.3891
2012-09-07 12:10:00,140.01,140.13,139.9,140.05,12702.203886657258,140.01,140.13,139.9,140.05,12702.2039
2012-09-07 12:20:00,140.03,140.05,139.87,139.87,9228.096840733906,140.03,140.05,139.87,139.87,9228.0968
2012-09-07 12:30:00,139.86,140.02,139.79,140.02,7599.609162957334,139.86,140.02,139.79,140.02,7599.6092
2012-09-07 12:40:00,140.03,140.24,140.0,140.18,11290.847899250895,140.03,140.24,140.0,140.18,11290.8479
2012-09-07 12:50:00,140.23,140.44,140.22,140.39,11073.716208880687,140.23,140.44,140.22,140.39,11073.7162
2012-09-07 13:00:00,140.38,140.53,140.32,140.51,8902.399305178591,140.38,140.53,140.32,140.51,8902.3993
2012-09-07 13:10:00,140.52,140.55,140.14,140.27,9879.491911844534,140.52,140.55,140.14,140.27,9879.4919
2012-09-07 13:20:00,140.34,140.59,140.25,140.57,5645.423949625448,140.34,140.59,140.25,140.57,5645.4239
2012-09-07 13:30:00,140.57,140.75,140.52,140.7,11182.282054065792,140.57,140.75,140.52,140.7,11182.2821
2012-09-07 13:40:00,140.68,140.73,140.54,140.56,5319.726414070134,140.68,140.73,140.54,140.56,5319.7264
2012-09-07 13:50:00,140.56,140.6,140.49,140.5,4776.89718814461,140.56,140.6,140.49,140.5,4776.8972
2012-09-07 14:00:00,140.48,140.52,140.38,140.52,17153.403539246552,140.48,140.52,140.38,140.52,17153.4035
2012-09-07 14:10:00,140.51,140.53,140.37,140.53,8576.701769623276,140.51,140.53,140.37,140.53,8576.7018
2012-09-07 14:20:00,140.55,140.6,140.53,140.59,7491.043317772229,140.55,140.6,140.53,140.59,7491.0433
2012-09-07 14:30:00,140.61,140.61,140.28,140.28,15959.1792422104,140.61,140.61,140.28,140.28,15959.1792
2012-09-07 14:40:00,140.28,140.38,140.21,140.38,8033.872543697753,140.28,140.38,140.21,140.38,8033.8725
2012-09-07 14:50:00,140.38,140.39,140.2,140.2,6839.648246661601,140.38,140.39,140.2,140.2,6839.6482
2012-09-07 15:00:00,140.15,140.15,140.09,140.15,6622.516556291391,140.15,140.15,140.09,140.15,6622.5166
2012-09-07 15:10:00,140.14,140.26,140.06,140.13,10965.150363695582,140.14,140.26,140.06,140.13,10965.1504
2012-09-07 15:20:00,140.16,140.16,140.04,140.08,9553.79437628922,140.16,140.16,140.04,140.08,9553.7944
2012-09-07 15:30:00,140.09,140.16,140.09,140.09,9662.360221474324,140.09,140.16,140.09,140.09,9662.3602
2012-09-07 15:40:00,140.12,140.24,140.05,140.22,20736.07643035501,140.12,140.24,140.05,140.22,20736.0764
2012-09-07 15:50:00,140.24,140.52,140.24,140.39,80230.15959179243,140.24,140.52,140.24,140.39,80230.1596
2012-09-10 09:30:00,138.5,139.78,138.17,139.73,52871.56660514602,138.5,139.78,138.17,139.73,52871.5666
2012-09-10 09:40:00,139.62,140.0,139.48,139.74,40495.06025404408,139.62,140.0,139.48,139.74,40495.0603
2012-09-10 09:50:00,139.68,140.08,139.62,139.62,27032.895451091088,139.68,140.08,139.62,139.62,27032.8955
2012-09-10 10:00:00,139.68,139.8,139.45,139.49,29312.77819997829,139.68,139.8,139.45,139.49,29312.7782
2012-09-10 10:10:00,139.47,139.73,139.32,139.68,10965.150363695582,139.47,139.73,139.32,139.68,10965.1504
2012-09-10 10:20:00,139.7,140.03,139.62,139.91,16176.31093258061,139.7,140.03,139.62,139.91,16176.3109
2012-09-10 10:30:00,139.85,139.86,139.57,139.59,7273.91162740202,139.85,139.86,139.57,139.59,7273.9116
2012-09-10 10:40:00,139.61,139.72,139.55,139.67,9010.965150363696,139.61,139.72,139.55,139.67,9010.9652
2012-09-10 10:50:00,139.66,139.87,139.57,139.57,8359.570079253068,139.66,139.87,139.57,139.57,8359.5701
2012-09-10 11:00:00,139.59,139.68,139.48,139.53,9336.662685919013,139.59,139.68,139.48,139.53,9336.6627
2012-09-10 11:10:00,139.54,139.64,139.49,139.52,7056.77993703181,139.54,139.64,139.49,139.52,7056.7799
2012-09-10 11:20:00,139.53,139.75,139.51,139.66,9770.92606665943,139.53,139.75,139.51,139.66,9770.9261
2012-09-10 11:30:00,139.67,139.7,139.59,139.7,3908.370426663772,139.67,139.7,139.59,139.7,3908.3704
2012-09-10 11:40:00,139.72,139.76,139.65,139.65,4885.463033329715,139.72,139.76,139.65,139.65,4885.463
2012-09-10 11:50:00,139.65,139.69,139.56,139.63,5971.121485180763,139.65,139.69,139.56,139.63,5971.1215
2012-09-10 12:00:00,139.63,139.68,139.54,139.54,4451.199652589296,139.63,139.68,139.54,139.54,4451.1997
2012-09-10 12:10:00,139.51,139.59,139.47,139.5,10422.321137770055,139.51,139.59,139.47,139.5,10422.3211
2012-09-10 12:20:00,139.48,139.62,139.39,139.4,15199.218325914668,139.48,139.62,139.39,139.4,15199.2183
2012-09-10 12:30:00,139.4,139.5,139.27,139.41,10205.189447399847,139.4,139.5,139.27,139.41,10205.1894
2012-09-10 12:40:00,139.43,139.59,139.43,139.55,4559.7654977744005,139.43,139.59,139.43,139.55,4559.7655
2012-09-10 12:50:00,139.58,139.61,139.55,139.57,3474.1070459233524,139.58,139.61,139.55,139.57,3474.107
2012-09-10 13:00:00,139.55,139.64,139.46,139.58,3474.1070459233524,139.55,139.64,139.46,139.58,3474.107
2012-09-10 13:10:00,139.59,139.74,139.59,139.7,6188.253175550972,139.59,139.74,139.59,139.7,6188.2532
2012-09-10 13:20:00,139.7,139.92,139.68,139.91,7708.175008142439,139.7,139.92,139.68,139.91,7708.175
2012-09-10 13:30:00,139.9,139.92,139.82,139.86,6731.082401476496,139.9,139.92,139.82,139.86,6731.0824
2012-09-10 13:40:00,139.85,139.96,139.84,139.93,6405.384865921182,139.85,139.96,139.84,139.93,6405.3849
2012-09-10 13:50:00,139.94,140.03,139.81,139.84,10965.150363695582,139.94,140.03,139.81,139.84,10965.1504
2012-09-10 14:00:00,139.83,140.03,139.82,139.93,10313.755292584952,139.83,140.03,139.82,139.93,10313.7553
2012-09-10 14:10:00,139.92,139.99,139.82,139.92,12485.072196287048,139.92,139.99,139.82,139.92,12485.0722
2012-09-10 14:20:00,139.94,139.96,139.9,139.94,4342.633807404191,139.94,139.96,139.9,139.94,4342.6338
2012-09-10 14:30:00,139.94,139.99,139.75,139.75,6622.516556291391,139.94,139.99,139.75,139.75,6622.5166
2012-09-10 14:40:00,139.7,139.78,139.6,139.71,12593.638041472152,139.7,139.78,139.6,139.71,12593.638
2012-09-10 14:50:00,139.71,139.78,139.58,139.74,22255.99826294648,139.71,139.78,139.58,139.74,22255.9983
2012-09-10 15:00:00,139.71,139.78,139.69,139.74,10856.584518510475,139.71,139.78,139.69,139.74,10856.5845
2012-09-10 15:10:00,139.74,139.76,139.59,139.6,28661.38312886766,139.74,139.76,139.59,139.6,28661.3831
2012-09-10 15:20:00,139.59,139.92,139.57,139.84,19107.58875257844,139.59,139.92,139.57,139.84,19107.5888
2012-09-10 15:30:00,139.79,139.86,139.76,139.86,18347.627836282707,139.79,139.86,139.76,139.86,18347.6278
2012-09-10 15:40:00,139.86,139.86,139.53,139.58,26707.197915535773,139.86,139.86,139.53,139.58,26707.1979
2012-09-10 15:50:00,139.58,139.79,139.5,139.7,59711.21485180762,139.58,139.79,139.5,139.7,59711.2149
2012-09-11 09:30:00,139.28,139.63,138.9,138.92,58082.72717403105,139.28,139.63,138.9,138.92,58082.7272
2012-09-11 09:40:00,138.87,138.87,138.17,138.29,25512.97361849962,138.87,138.87,138.17,138.29,25512.9736
2012-09-11 09:50:00,138.41,138.74,138.4,138.46,42557.81131256107,138.41,138.74,138.4,138.46,42557.8113
2012-09-11 10:00:00,138.47,138.68,138.35,138.37,9119.5309955488,138.47,138.68,138.35,138.37,9119.531
2012-09-11 10:10:00,138.31,138.61,138.29,138.41,18564.75952665292,138.31,138.61,138.29,138.41,18564.7595
2012-09-11 10:20:00,138.4,138.77,138.36,138.7,7925.306698512648,138.4,138.77,138.36,138.7,7925.3067
2012-09-11 10:30:00,138.63,138.78,138.63,138.65,9336.662685919013,138.63,138.78,138.63,138.65,9336.6627
2012-09-11 10:40:00,138.66,138.84,138.58,138.82,10205.189447399847,138.66,138.84,138.58,138.82,10205.1894
2012-09-11 10:50:00,138.75,138.87,138.65,138.86,6948.214091846705,138.75,138.87,138.65,138.86,6948.2141
2012-09-11 11:00:00,138.86,138.96,138.81,138.91,7925.306698512648,138.86,138.96,138.81,138.91,7925.3067
2012-09-11 11:10:00,138.91,139.44,138.91,139.38,8468.135924438173,138.91,139.44,138.91,139.38,8468.1359
2012-09-11 11:20:00,139.44,139.68,139.39,139.62,16610.57431332103,139.44,139.68,139.39,139.62,16610.5743
2012-09-11 11:30:00,139.63,139.68,139.52,139.63,9010.965150363696,139.63,139.68,139.52,139.63,9010.9652
2012-09-11 11:40:00,139.59,139.68,139.49,139.59,11399.413744436,139.59,139.68,139.49,139.59,11399.4137
2012-09-11 11:50:00,139.68,139.7,139.5,139.52,8468.135924438173,139.68,139.7,139.5,139.52,8468.1359
2012-09-11 12:00:00,139.57,139.87,139.56,139.75,8902.399305178591,139.57,139.87,139.56,139.75,8902.3993
2012-09-11 12:10:00,139.8,139.84,139.63,139.84,7816.740853327544,139.8,139.84,139.63,139.84,7816.7409
2012-09-11 12:20:00,139.82,139.91,139.8,139.82,7491.043317772229,139.82,139.91,139.8,139.82,7491.0433
2012-09-11 12:30:00,139.81,139.9,139.75,139.78,15959.1792422104,139.81,139.9,139.75,139.78,15959.1792
2012-09-11 12:40:00,139.76,139.8,139.74,139.76,7056.77993703181,139.76,139.8,139.74,139.76,7056.7799
2012-09-11 12:50:00,139.75,139.75,139.63,139.7,3691.2387362935615,139.75,139.75,139.63,139.7,3691.2387
2012-09-11 13:00:00,139.73,139.82,139.69,139.69,5971.121485180763,139.73,139.82,139.69,139.69,5971.1215
2012-09-11 13:10:00,139.74,139.91,139.68,139.89,6948.214091846705,139.74,139.91,139.68,139.89,6948.2141
2012-09-11 13:20:00,139.89,139.92,139.78,139.8,5319.726414070134,139.89,139.92,139.78,139.8,5319.7264
2012-09-11 13:30:00,139.79,139.86,139.79,139.8,13462.164802952992,139.79,139.86,139.79,139.8,13462.1648
2012-09-11 13:40:00,139.83,139.98,139.8,139.96,8793.833459993486,139.83,139.98,139.8,139.96,8793.8335
2012-09-11 13:50:00,139.96,139.97,139.76,139.79,7382.477472587125,139.96,139.97,139.76,139.79,7382.4775
2012-09-11 14:00:00,139.77,139.83,139.7,139.82,18781.891217023127,139.77,139.83,139.7,139.82,18781.8912
2012-09-11 14:10:00,139.87,139.87,139.74,139.83,9119.5309955488,139.87,139.87,139.74,139.83,9119.531
2012-09-11 14:20:00,139.79,139.97,139.79,139.89,4559.7654977744005,139.79,139.97,139.79,139.89,4559.7655
2012-09-11 14:30:00,139.85,139.9,139.7,139.78,10530.886982955162,139.85,139.9,139.7,139.78,10530.887
2012-09-11 14:40:00,139.77,139.8,139.57,139.64,14873.520790359353,139.77,139.8,139.57,139.64,14873.5208
2012-09-11 14:50:00,139.59,139.81,139.55,139.65,10205.189447399847,139.59,139.81,139.55,139.65,10205.1894
2012-09-11 15:00:00,139.68,139.8,139.63,139.68,11942.242970361523,139.68,139.8,139.63,139.68,11942.243
2012-09-11 15:10:00,139.71,139.8,139.67,139.73,9336.662685919013,139.71,139.8,139.67,139.73,9336.6627
2012-09-11 15:20:00,139.72,139.86,139.71,139.77,13896.42818369341,139.72,139.86,139.71,139.77,13896.4282
2012-09-11 15:30:00,139.74,139.86,139.73,139.83,19541.85213331886,139.74,139.86,139.73,139.83,19541.8521
2012-09-11 15:40:00,139.84,140.03,139.82,140.02,27901.422212571924,139.84,140.03,139.82,140.02,27901.4222
2012-09-11 15:50:00,140.01,140.12,139.9,140.04,64705.24373032244,140.01,140.12,139.9,140.04,64705.2437
2012-09-12 09:30:00,138.58,140.74,138.58,140.48,29638.4757355336,138.58,140.74,138.58,140.48,29638.4757
2012-09-12 09:40:00,140.46,140.62,140.38,140.54,9879.491911844534,140.46,140.62,140.38,140.54,9879.4919
2012-09-12 09:50:00,140.53,140.6,140.3,140.3,14656.389099989145,140.53,140.6,140.3,140.3,14656.3891
2012-09-12 10:00:00,140.38,140.62,140.3,140.62,12159.374660731732,140.38,140.62,140.3,140.62,12159.3747
2012-09-12 10:10:00,140.73,140.85,140.55,140.85,25078.7102377592,140.73,140.85,140.55,140.85,25078.7102
2012-09-12 10:20:00,140.86,140.89,140.68,140.86,7491.043317772229,140.86,140.89,140.68,140.86,7491.0433
2012-09-12 10:30:00,140.81,140.91,140.74,140.81,10530.886982955162,140.81,140.91,140.74,140.81,10530.887
2012-09-12 10:40:00,140.74,140.81,140.51,140.61,11290.847899250895,140.74,140.81,140.51,140.61,11290.8479
2012-09-12 10:50:00,140.63,140.73,140.55,140.65,8251.004234067963,140.63,140.73,140.55,140.65,8251.0042
2012-09-12 11:00:00,140.67,140.69,140.32,140.35,10856.584518510475,140.67,140.69,140.32,140.35,10856.5845
2012-09-12 11:10:00,140.33,140.7,140.33,140.62,28878.51481923787,140.33,140.7,140.33,140.62,28878.5148
2012-09-12 11:20:00,140.68,140.87,140.5,140.53,9119.5309955488,140.68,140.87,140.5,140.53,9119.531
2012-09-12 11:30:00,140.57,140.7,140.5,140.5,27901.422212571924,140.57,140.7,140.5,140.5,27901.4222
2012-09-12 11:40:00,140.47,140.61,140.47,140.56,14004.994028878516,140.47,140.61,140.47,140.56,14004.994
2012-09-12 11:50:00,140.56,140.6,140.49,140.57,6513.950711106286,140.56,140.6,140.49,140.57,6513.9507
2012-09-12 12:00:00,140.59,140.8,140.59,140.8,21930.300727391164,140.59,140.8,140.59,140.8,21930.3007
2012-09-12 12:10:00,140.78,140.95,140.73,140.94,7165.345782216915,140.78,140.95,140.73,140.94,7165.3458
2012-09-12 12:20:00,140.97,141.01,140.76,140.76,3474.1070459233524,140.97,141.01,140.76,140.76,3474.107
2012-09-12 12:30:00,140.73,140.79,140.66,140.77,9336.662685919013,140.73,140.79,140.66,140.77,9336.6627
2012-09-12 12:40:00,140.7,140.71,140.66,140.71,8685.267614808381,140.7,140.71,140.66,140.71,8685.2676
2012-09-12 12:50:00,140.7,141.02,140.68,140.98,7382.477472587125,140.7,141.02,140.68,140.98,7382.4775
2012-09-12 13:00:00,140.97,141.32,140.88,141.23,15633.481706655088,140.97,141.32,140.88,141.23,15633.4817
2012-09-12 13:10:00,141.24,141.31,140.87,140.87,9228.096840733906,141.24,141.31,140.87,140.87,9228.0968
2012-09-12 13:20:00,140.88,141.06,140.73,140.73,6296.819020736077,140.88,141.06,140.73,140.73,6296.819
2012-09-12 13:30:00,140.7,140.87,140.69,140.8,5645.423949625448,140.7,140.87,140.69,140.8,5645.4239
2012-09-12 13:40:00,140.81,140.85,140.75,140.78,4994.02887851482,140.81,140.85,140.75,140.78,4994.0289
2012-09-12 13:50:00,140.75,140.76,140.62,140.74,6839.648246661601,140.75,140.76,140.62,140.74,6839.6482
2012-09-12 14:00:00,140.7,140.85,140.68,140.74,3691.2387362935615,140.7,140.85,140.68,140.74,3691.2387
2012-09-12 14:10:00,140.75,140.8,140.65,140.66,14873.520790359353,140.75,140.8,140.65,140.66,14873.5208
2012-09-12 14:20:00,140.67,140.85,140.62,140.83,40169.36271848877,140.67,140.85,140.62,140.83,40169.3627
2012-09-12 14:30:00,140.81,140.81,140.5,140.52,47117.57681033547,140.81,140.81,140.5,140.52,47117.5768
2012-09-12 14:40:00,140.52,140.52,140.21,140.26,7273.91162740202,140.52,140.52,140.21,140.26,7273.9116
2012-09-12 14:50:00,140.21,140.36,140.21,140.32,7491.043317772229,140.21,140.36,140.21,140.32,7491.0433
2012-09-12 15:00:00,140.26,140.3,140.03,140.06,16827.70600369124,140.26,140.3,140.03,140.06,16827.706
2012-09-12 15:10:00,140.07,140.16,139.87,140.13,22038.86657257627,140.07,140.16,139.87,140.13,22038.8666
2012-09-12 15:20:00,140.14,140.3,140.07,140.26,10856.584518510475,140.14,140.3,140.07,140.26,10856.5845
2012-09-12 15:30:00,140.25,140.3,140.09,140.27,13136.467267397677,140.25,140.3,140.09,140.27,13136.4673
2012-09-12 15:40:00,140.26,140.39,140.06,140.16,20193.24720442949,140.26,140.39,140.06,140.16,20193.2472
2012-09-12 15:50:00,140.16,140.27,140.04,140.24,44511.99652589296,140.16,140.27,140.04,140.24,44511.9965
2012-09-13 09:30:00,139.77,140.77,139.73,140.1,37998.04581478667,139.77,140.77,139.73,140.1,37998.0458
2012-09-13 09:40:00,140.15,140.27,139.35,140.15,14113.55987406362,140.15,140.27,139.35,140.15,14113.5599
2012-09-13 09:50:00,140.23,140.28,139.65,139.71,14764.95494517425,140.23,140.28,139.65,139.71,14764.9549
2012-09-13 10:00:00,139.65,140.37,139.61,140.2,22473.12995331669,139.65,140.37,139.61,140.2,22473.13
2012-09-13 10:10:00,140.23,140.5,140.23,140.33,11182.282054065792,140.23,140.5,140.23,140.33,11182.2821
2012-09-13 10:20:00,140.29,140.47,140.29,140.35,9445.228531104114,140.29,140.47,140.29,140.35,9445.2285
2012-09-13 10:30:00,140.36,140.48,140.2,140.26,13245.033112582782,140.36,140.48,140.2,140.26,13245.0331
2012-09-13 10:40:00,140.26,140.32,139.78,139.84,14873.520790359353,140.26,140.32,139.78,139.84,14873.5208
2012-09-13 10:50:00,139.76,139.8,139.58,139.69,6731.082401476496,139.76,139.8,139.58,139.69,6731.0824
2012-09-13 11:00:00,139.71,139.81,139.68,139.8,9010.965150363696,139.71,139.81,139.68,139.8,9010.9652
2012-09-13 11:10:00,139.77,139.96,139.77,139.95,7491.043317772229,139.77,139.96,139.77,139.95,7491.0433
2012-09-13 11:20:00,139.98,140.09,139.97,140.02,10856.584518510475,139.98,140.09,139.97,140.02,10856.5845
2012-09-13 11:30:00,140.04,140.06,139.81,139.93,13245.033112582782,140.04,140.06,139.81,139.93,13245.0331
2012-09-13 11:40:00,139.97,140.05,139.92,140.05,7816.740853327544,139.97,140.05,139.92,140.05,7816.7409
2012-09-13 11:50:00,140.06,140.11,139.92,139.92,10530.886982955162,140.06,140.11,139.92,139.92,10530.887
2012-09-13 12:00:00,139.94,140.15,139.87,140.15,22147.43241776137,139.94,140.15,139.87,140.15,22147.4324
2012-09-13 12:10:00,140.15,140.24,140.12,140.19,7599.609162957334,140.15,140.24,140.12,140.19,7599.6092
2012-09-13 12:20:00,140.15,140.19,139.86,139.9,6622.516556291391,140.15,140.19,139.86,139.9,6622.5166
2012-09-13 12:30:00,139.88,140.92,139.67,140.49,44186.29899033765,139.88,140.92,139.67,140.49,44186.299
2012-09-13 12:40:00,140.46,140.66,140.15,140.25,46249.05004885463,140.46,140.66,140.15,140.25,46249.05
2012-09-13 12:50:00,140.18,140.28,140.06,140.19,24210.18347627836,140.18,140.28,140.06,140.19,24210.1835
2012-09-13 13:00:00,140.27,140.55,140.27,140.38,17153.403539246552,140.27,140.55,140.27,140.38,17153.4035
2012-09-13 13:10:00,140.3,140.42,140.28,140.3,12267.940505916838,140.3,140.42,140.28,140.3,12267.9405
2012-09-13 13:20:00,140.34,140.77,140.33,140.76,13136.467267397677,140.34,140.77,140.33,140.76,13136.4673
2012-09-13 13:30:00,140.79,141.28,140.79,141.17,27792.85636738682,140.79,141.28,140.79,141.17,27792.8564
2012-09-13 13:40:00,141.11,141.17,140.63,140.79,30398.43665182933,141.11,141.17,140.63,140.79,30398.4367
2012-09-13 13:50:00,140.82,141.11,140.79,140.98,14547.82325480404,140.82,141.11,140.79,140.98,14547.8233
2012-09-13 14:00:00,141.01,141.15,140.93,140.96,25078.7102377592,141.01,141.15,140.93,140.96,25078.7102
2012-09-13 14:10:00,140.94,141.08,140.85,140.97,13787.862338508306,140.94,141.08,140.85,140.97,13787.8623
2012-09-13 14:20:00,140.97,141.23,140.95,141.08,43534.90391922701,140.97,141.23,140.95,141.08,43534.9039
2012-09-13 14:30:00,141.08,141.2,140.9,141.02,18021.930300727392,141.08,141.2,140.9,141.02,18021.9303
2012-09-13 14:40:00,140.99,141.14,140.94,141.01,20410.37889479969,140.99,141.14,140.94,141.01,20410.3789
2012-09-13 14:50:00,141.03,141.07,140.77,140.93,9119.5309955488,141.03,141.07,140.77,140.93,9119.531
2012-09-13 15:00:00,140.93,141.08,140.86,141.07,12919.335577027468,140.93,141.08,140.86,141.07,12919.3356
2012-09-13 15:10:00,141.01,141.11,140.86,140.86,17479.101074801867,141.01,141.11,140.86,140.86,17479.1011
2012-09-13 15:20:00,140.88,141.02,140.85,140.92,63728.1511236565,140.88,141.02,140.85,140.92,63728.1511
2012-09-13 15:30:00,140.86,140.98,140.7,140.93,33221.14862664206,140.86,140.98,140.7,140.93,33221.1486
2012-09-13 15:40:00,140.93,140.99,140.84,140.92,26055.802844425143,140.93,140.99,140.84,140.92,26055.8028
2012-09-13 15:50:00,140.94,141.08,140.29,140.33,150797.9589621105,140.94,141.08,140.29,140.33,150797.959
2012-09-14 09:30:00,140.41,140.77,138.9,139.22,51568.77646292477,140.41,140.77,138.9,139.22,51568.7765
2012-09-14 09:40:00,139.19,139.25,138.76,139.02,36803.82151775052,139.19,139.25,138.76,139.02,36803.8215
2012-09-14 09:50:00,139.02,140.31,139.0,140.19,38540.87504071219,139.02,140.31,139.0,140.19,38540.875
2012-09-14 10:00:00,140.11,141.01,140.08,140.92,37238.08489849094,140.11,141.01,140.08,140.92,37238.0849
2012-09-14 10:10:00,140.92,141.42,140.78,141.31,36912.38736293562,140.92,141.42,140.78,141.31,36912.3874
2012-09-14 10:20:00,141.34,141.35,141.02,141.18,30398.43665182933,141.34,141.35,141.02,141.18,30398.4367
2012-09-14 10:30:00,141.14,141.18,140.92,141.13,29204.212354793184,141.14,141.18,140.92,141.13,29204.2124
2012-09-14 10:40:00,141.12,141.16,140.81,140.93,27901.422212571924,141.12,141.16,140.81,140.93,27901.4222
2012-09-14 10:50:00,140.9,140.97,140.7,140.89,25838.671154054937,140.9,140.97,140.7,140.89,25838.6712
2012-09-14 11:00:00,140.88,140.97,140.75,140.92,22581.69579850179,140.88,140.97,140.75,140.92,22581.6958
2012-09-14 11:10:00,140.91,141.01,140.7,140.93,60145.47823254804,140.91,141.01,140.7,140.93,60145.4782
2012-09-14 11:20:00,140.95,140.98,140.8,140.97,19758.98382368907,140.95,140.98,140.8,140.97,19758.9838
2012-09-14 11:30:00,140.93,141.21,140.88,141.01,76538.92085549886,140.93,141.21,140.88,141.01,76538.9209
2012-09-14 11:40:00,140.97,141.18,140.95,141.02,11942.242970361523,140.97,141.18,140.95,141.02,11942.243
2012-09-14 11:50:00,141.03,141.16,140.9,140.97,15959.1792422104,141.03,141.16,140.9,140.97,15959.1792
2012-09-14 12:00:00,140.96,140.99,140.78,140.9,8576.701769623276,140.96,140.99,140.78,140.9,8576.7018
2012-09-14 12:10:00,140.9,141.0,140.86,140.95,16936.271848876346,140.9,141.0,140.86,140.95,16936.2718
2012-09-14 12:20:00,140.94,141.15,140.91,140.97,70567.7993703181,140.94,141.15,140.91,140.97,70567.7994
2012-09-14 12:30:00,140.97,141.04,140.86,141.02,21604.60319183585,140.97,141.04,140.86,141.02,21604.6032
2012-09-14 12:40:00,141.01,141.02,140.92,140.93,16827.70600369124,141.01,141.02,140.92,140.93,16827.706
2012-09-14 12:50:00,140.93,140.97,140.79,140.79,6513.950711106286,140.93,140.97,140.79,140.79,6513.9507
2012-09-14 13:00:00,140.84,140.96,140.84,140.93,7273.91162740202,140.84,140.96,140.84,140.93,7273.9116
2012-09-14 13:10:00,140.94,140.97,140.87,140.9,7708.175008142439,140.94,140.97,140.87,140.9,7708.175
2012-09-14 13:20:00,140.9,140.92,140.73,140.83,13570.730648138097,140.9,140.92,140.73,140.83,13570.7306
2012-09-14 13:30:00,140.82,140.89,140.78,140.84,8033.872543697753,140.82,140.89,140.78,140.84,8033.8725
2012-09-14 13:40:00,140.79,140.95,140.79,140.93,6948.214091846705,140.79,140.95,140.79,140.93,6948.2141
2012-09-14 13:50:00,140.9,141.01,140.87,141.01,9662.360221474324,140.9,141.01,140.87,141.01,9662.3602
2012-09-14 14:00:00,141.02,141.26,140.97,141.26,9770.92606665943,141.02,141.26,140.97,141.26,9770.9261
2012-09-14 14:10:00,141.27,141.37,141.21,141.35,36803.82151775052,141.27,141.37,141.21,141.35,36803.8215
2012-09-14 14:20:00,141.34,141.59,141.28,141.51,18239.0619910976,141.34,141.59,141.28,141.51,18239.062
2012-09-14 14:30:00,141.51,141.55,141.5,141.5,20627.510585169905,141.51,141.55,141.5,141.5,20627.5106
2012-09-14 14:40:00,141.5,141.73,141.5,141.68,27250.02714146129,141.5,141.73,141.5,141.68,27250.0271
2012-09-14 14:50:00,141.68,141.87,141.63,141.77,29095.64650960808,141.68,141.87,141.63,141.77,29095.6465
2012-09-14 15:00:00,141.77,141.81,141.52,141.59,15742.04755184019,141.77,141.81,141.52,141.59,15742.0476
2012-09-14 15:10:00,141.64,141.65,141.37,141.47,15959.1792422104,141.64,141.65,141.37,141.47,15959.1792
2012-09-14 15:20:00,141.51,141.51,141.25,141.35,18781.891217023127,141.51,141.51,141.25,141.35,18781.8912
2012-09-14 15:30:00,141.35,141.4,141.2,141.33,28009.98805775703,141.35,141.4,141.2,141.33,28009.9881
2012-09-14 15:40:00,141.34,141.47,141.15,141.24,29421.344045163394,141.34,141.47,141.15,141.24,29421.344
2012-09-14 15:50:00,141.25,142.07,141.21,142.07,183367.71251764195,141.25,142.07,141.21,142.07,183367.7125
2012-09-17 09:30:00,141.9,142.72,141.76,142.67,102594.723699924,141.9,142.72,141.76,142.67,102594.7237
2012-09-17 09:40:00,142.68,142.77,142.52,142.66,24101.61763109326,142.68,142.77,142.52,142.66,24101.6176
2012-09-17 09:50:00,142.67,143.09,142.6,142.92,137010.0966236022,142.67,143.09,142.6,142.92,137010.0966
2012-09-17 10:00:00,142.82,143.04,142.62,142.8,20084.681359244383,142.82,143.04,142.62,142.8,20084.6814
2012-09-17 10:10:00,142.75,142.81,142.21,142.38,20084.681359244383,142.75,142.81,142.21,142.38,20084.6814
2012-09-17 10:20:00,142.31,142.56,142.13,142.13,67745.08739550538,142.31,142.56,142.13,142.13,67745.0874
2012-09-17 10:30:00,142.2,142.21,141.91,142.03,21278.90565628053,142.2,142.21,141.91,142.03,21278.9057
2012-09-17 10:40:00,142.05,142.13,141.83,142.02,13570.730648138097,142.05,142.13,141.83,142.02,13570.7306
2012-09-17 10:50:00,141.99,142.03,141.89,141.9,6405.384865921182,141.99,142.03,141.89,141.9,6405.3849
2012-09-17 11:00:00,141.9,141.96,141.69,141.86,21387.47150146564,141.9,141.96,141.69,141.86,21387.4715
2012-09-17 11:10:00,141.91,142.16,141.83,141.9,23667.35425035284,141.91,142.16,141.83,141.9,23667.3543
2012-09-17 11:20:00,141.89,141.92,141.76,141.76,11942.242970361523,141.89,141.92,141.76,141.76,11942.243
2012-09-17 11:30:00,141.77,141.9,141.63,141.65,18347.627836282707,141.77,141.9,141.63,141.65,18347.6278
2012-09-17 11:40:00,141.65,142.14,141.6,141.9,61014.00499402888,141.65,142.14,141.6,141.9,61014.005
2012-09-17 11:50:00,141.94,142.02,141.78,141.86,15959.1792422104,141.94,142.02,141.78,141.86,15959.1792
2012-09-17 12:00:00,141.88,141.91,141.78,141.83,20084.681359244383,141.88,141.91,141.78,141.83,20084.6814
2012-09-17 12:10:00,141.85,141.87,141.73,141.81,23558.788405167736,141.85,141.87,141.73,141.81,23558.7884
2012-09-17 12:20:00,141.79,141.86,141.65,141.65,33763.97785256759,141.79,141.86,141.65,141.65,33763.9779
2012-09-17 12:30:00,141.67,141.71,141.62,141.7,14222.125719248725,141.67,141.71,141.62,141.7,14222.1257
2012-09-17 12:40:00,141.74,141.78,141.61,141.67,30724.13418738465,141.74,141.78,141.61,141.67,30724.1342
2012-09-17 12:50:00,141.68,141.73,141.33,141.54,14873.520790359353,141.68,141.73,141.33,141.54,14873.5208
2012-09-17 13:00:00,141.55,141.59,141.38,141.43,16284.876777765716,141.55,141.59,141.38,141.43,16284.8768
2012-09-17 13:10:00,141.45,141.54,141.4,141.42,22255.99826294648,141.45,141.54,141.4,141.42,22255.9983
2012-09-17 13:20:00,141.43,141.94,141.42,141.89,66008.0338725437,141.43,141.94,141.42,141.89,66008.0339
2012-09-17 13:30:00,141.94,141.94,141.79,141.94,19758.98382368907,141.94,141.94,141.79,141.94,19758.9838
2012-09-17 13:40:00,141.92,142.05,141.87,142.02,12810.769731842363,141.92,142.05,141.87,142.02,12810.7697
2012-09-17 13:50:00,142.05,142.12,141.9,141.91,50808.81554662903,142.05,142.12,141.9,141.91,50808.8155
2012-09-17 14:00:00,141.94,141.94,141.72,141.85,62099.66344587993,141.94,141.94,141.72,141.85,62099.6634
2012-09-17 14:10:00,141.87,141.89,141.78,141.86,27792.85636738682,141.87,141.89,141.78,141.86,27792.8564
2012-09-17 14:20:00,141.85,141.88,141.74,141.74,18021.930300727392,141.85,141.88,141.74,141.74,18021.9303
2012-09-17 14:30:00,141.73,141.76,141.6,141.67,38975.13842145261,141.73,141.76,141.6,141.67,38975.1384
2012-09-17 14:40:00,141.64,141.75,141.47,141.75,27141.4612962762,141.64,141.75,141.47,141.75,27141.4613
2012-09-17 14:50:00,141.77,141.94,141.74,141.91,10856.584518510475,141.77,141.94,141.74,141.91,10856.5845
2012-09-17 15:00:00,141.91,141.99,141.86,141.91,46140.484203669526,141.91,141.99,141.86,141.91,46140.4842
2012-09-17 15:10:00,141.9,141.92,141.74,141.85,24535.88101183368,141.9,141.92,141.74,141.85,24535.881
2012-09-17 15:20:00,141.82,141.95,141.76,141.84,56128.54196069916,141.82,141.95,141.76,141.84,56128.542
2012-09-17 15:30:00,141.85,141.91,141.65,141.85,22581.69579850179,141.85,141.91,141.65,141.85,22581.6958
2012-09-17 15:40:00,141.87,142.21,141.85,142.18,52220.17153403539,141.87,142.21,141.85,142.18,52220.1715
2012-09-17 15:50:00,142.2,142.27,141.85,142.23,176528.06427098037,142.2,142.27,141.85,142.23,176528.0643
2012-09-18 09:30:00,142.55,142.93,142.28,142.81,56671.37118662469,142.55,142.93,142.28,142.81,56671.3712
2012-09-18 09:40:00,142.68,142.95,142.26,142.85,32352.62186516122,142.68,142.95,142.26,142.85,32352.6219
2012-09-18 09:50:00,142.85,142.87,142.31,142.47,36260.992291824994,142.85,142.87,142.31,142.47,36260.9923
2012-09-18 10:00:00,142.53,142.84,142.36,142.6,28878.51481923787,142.53,142.84,142.36,142.6,28878.5148
2012-09-18 10:10:00,142.58,142.95,142.58,142.81,19433.28628813376,142.58,142.95,142.58,142.81,19433.2863
2012-09-18 10:20:00,142.83,143.3,142.81,143.15,34741.070459233524,142.83,143.3,142.81,143.15,34741.0705
2012-09-18 10:30:00,143.09,143.28,142.93,143.11,11725.111279991315,143.09,143.28,142.93,143.11,11725.1113
2012-09-18 10:40:00,143.08,143.14,142.84,142.87,12159.374660731732,143.08,143.14,142.84,142.87,12159.3747
2012-09-18 10:50:00,142.84,143.09,142.77,143.05,22690.261643686896,142.84,143.09,142.77,143.05,22690.2616
2012-09-18 11:00:00,143.07,143.28,143.03,143.18,13462.164802952992,143.07,143.28,143.03,143.18,13462.1648
2012-09-18 11:10:00,143.21,143.29,143.04,143.17,13896.42818369341,143.21,143.29,143.04,143.17,13896.4282
2012-09-18 11:20:00,143.2,143.3,143.07,143.27,8033.872543697753,143.2,143.3,143.07,143.27,8033.8725
2012-09-18 11:30:00,143.28,143.4,143.15,143.33,59602.64900662252,143.28,143.4,143.15,143.33,59602.649
2012-09-18 11:40:00,143.33,143.68,143.19,143.67,38432.30919552709,143.33,143.68,143.19,143.67,38432.3092
2012-09-18 11:50:00,143.67,143.89,143.64,143.78,38866.57257626751,143.67,143.89,143.64,143.78,38866.5726
2012-09-18 12:00:00,143.73,143.75,143.59,143.62,18130.496145912497,143.73,143.75,143.59,143.62,18130.4961
2012-09-18 12:10:00,143.62,143.83,143.45,143.5,22690.261643686896,143.62,143.83,143.45,143.5,22690.2616
2012-09-18 12:20:00,143.54,143.54,143.24,143.29,9010.965150363696,143.54,143.54,143.24,143.29,9010.9652
2012-09-18 12:30:00,143.3,143.56,143.24,143.56,17696.232765172077,143.3,143.56,143.24,143.56,17696.2328
2012-09-18 12:40:00,143.55,143.71,143.43,143.66,14222.125719248725,143.55,143.71,143.43,143.66,14222.1257
2012-09-18 12:50:00,143.64,143.86,143.58,143.81,13245.033112582782,143.64,143.86,143.58,143.81,13245.0331
2012-09-18 13:00:00,143.8,144.01,143.8,144.0,20627.510585169905,143.8,144.01,143.8,144.0,20627.5106
2012-09-18 13:10:00,144.0,144.17,143.97,144.12,12810.769731842363,144.0,144.17,143.97,144.12,12810.7697
2012-09-18 13:20:00,144.12,144.13,143.88,144.03,46791.87927478016,144.12,144.13,143.88,144.03,46791.8793
2012-09-18 13:30:00,144.02,144.02,143.88,143.9,56345.67365106937,144.02,144.02,143.88,143.9,56345.6737
2012-09-18 13:40:00,143.92,143.96,143.89,143.89,9010.965150363696,143.92,143.96,143.89,143.89,9010.9652
2012-09-18 13:50:00,143.89,144.01,143.88,144.01,15416.350016284878,143.89,144.01,143.88,144.01,15416.35
2012-09-18 14:00:00,143.98,144.0,143.86,143.88,19867.549668874173,143.98,144.0,143.86,143.88,19867.5497
2012-09-18 14:10:00,143.87,143.9,143.81,143.84,13570.730648138097,143.87,143.9,143.81,143.84,13570.7306
2012-09-18 14:20:00,143.84,144.02,143.84,143.93,16719.140158506136,143.84,144.02,143.84,143.93,16719.1402
2012-09-18 14:30:00,143.95,143.99,143.81,143.81,13353.598957767888,143.95,143.99,143.81,143.81,13353.599
2012-09-18 14:40:00,143.84,143.89,143.78,143.82,14764.95494517425,143.84,143.89,143.78,143.82,14764.9549
2012-09-18 14:50:00,143.85,143.87,143.56,143.56,12702.203886657258,143.85,143.87,143.56,143.56,12702.2039
2012-09-18 15:00:00,143.56,143.61,143.48,143.49,19433.28628813376,143.56,143.61,143.48,143.49,19433.2863
2012-09-18 15:10:00,143.5,143.51,143.41,143.49,22907.393334057106,143.5,143.51,143.41,143.49,22907.3933
2012-09-18 15:20:00,143.48,143.51,143.35,143.4,17587.666919986972,143.48,143.51,143.35,143.4,17587.6669
2012-09-18 15:30:00,143.4,143.5,143.38,143.49,31266.96341331017,143.4,143.5,143.38,143.49,31266.9634
2012-09-18 15:40:00,143.48,143.51,143.23,143.5,40169.36271848877,143.48,143.51,143.23,143.5,40169.3627
2012-09-18 15:50:00,143.44,143.54,143.29,143.54,64053.84865921181,143.44,143.54,143.29,143.54,64053.8487
2012-09-19 09:30:00,143.8,144.12,143.65,143.98,50483.11801107372,143.8,144.12,143.65,143.98,50483.118
2012-09-19 09:40:00,143.98,144.03,142.54,142.56,38866.57257626751,143.98,144.03,142.54,142.56,38866.5726
2012-09-19 09:50:00,142.58,143.56,142.39,143.47,19324.72044294865,142.58,143.56,142.39,143.47,19324.7204
2012-09-19 10:00:00,143.47,143.56,142.81,142.81,55802.84442514385,143.47,143.56,142.81,142.81,55802.8444
2012-09-19 10:10:00,142.86,143.15,142.78,143.02,15524.915861469985,142.86,143.15,142.78,143.02,15524.9159
2012-09-19 10:20:00,143.04,143.17,142.95,143.0,20736.07643035501,143.04,143.17,142.95,143.0,20736.0764
2012-09-19 10:30:00,143.03,143.1,142.86,143.03,8793.833459993486,143.03,143.1,142.86,143.03,8793.8335
2012-09-19 10:40:00,143.03,143.05,142.77,143.05,11073.716208880687,143.03,143.05,142.77,143.05,11073.7162
2012-09-19 10:50:00,143.05,143.08,142.53,142.88,36912.38736293562,143.05,143.08,142.53,142.88,36912.3874
2012-09-19 11:00:00,142.89,143.16,142.77,143.16,24427.31516664857,142.89,143.16,142.77,143.16,24427.3152
2012-09-19 11:10:00,143.18,143.18,142.93,143.04,12376.506351101943,143.18,143.18,142.93,143.04,12376.5064
2012-09-19 11:20:00,143.02,143.19,143.02,143.19,6948.214091846705,143.02,143.19,143.02,143.19,6948.2141
2012-09-19 11:30:00,143.17,143.19,143.04,143.07,6405.384865921182,143.17,143.19,143.04,143.07,6405.3849
2012-09-19 11:40:00,143.1,143.42,143.07,143.25,17044.837694061447,143.1,143.42,143.07,143.25,17044.8377
2012-09-19 11:50:00,143.26,143.31,143.03,143.03,14764.95494517425,143.26,143.31,143.03,143.03,14764.9549
2012-09-19 12:00:00,143.02,143.09,142.87,142.9,37020.95320812073,143.02,143.09,142.87,142.9,37020.9532
2012-09-19 12:10:00,142.96,143.25,142.91,143.12,11073.716208880687,142.96,143.25,142.91,143.12,11073.7162
2012-09-19 12:20:00,143.08,143.3,143.03,143.27,11399.413744436,143.08,143.3,143.03,143.27,11399.4137
2012-09-19 12:30:00,143.31,143.41,143.14,143.14,11290.847899250895,143.31,143.41,143.14,143.14,11290.8479
2012-09-19 12:40:00,143.16,143.16,142.92,142.94,13462.164802952992,143.16,143.16,142.92,142.94,13462.1648
2012-09-19 12:50:00,142.94,142.99,142.84,142.95,27792.85636738682,142.94,142.99,142.84,142.95,27792.8564
2012-09-19 13:00:00,142.99,143.16,142.93,142.97,61339.7025295842,142.99,143.16,142.93,142.97,61339.7025
2012-09-19 13:10:00,142.96,143.06,142.93,142.95,29529.9098903485,142.96,143.06,142.93,142.95,29529.9099
2012-09-19 13:20:00,142.94,143.01,142.93,142.95,20084.681359244383,142.94,143.01,142.93,142.95,20084.6814
2012-09-19 13:30:00,142.95,143.16,142.95,143.03,21821.73488220606,142.95,143.16,142.95,143.03,21821.7349
2012-09-19 13:40:00,143.03,143.04,142.88,142.98,17696.232765172077,143.03,143.04,142.88,142.98,17696.2328
2012-09-19 13:50:00,142.97,143.1,142.93,143.1,16393.44262295082,142.97,143.1,142.93,143.1,16393.4426
2012-09-19 14:00:00,143.1,143.12,142.95,142.97,14547.82325480404,143.1,143.12,142.95,142.97,14547.8233
2012-09-19 14:10:00,142.98,143.07,142.98,143.07,11725.111279991315,142.98,143.07,142.98,143.07,11725.1113
2012-09-19 14:20:00,143.09,143.24,143.03,143.06,19758.98382368907,143.09,143.24,143.03,143.06,19758.9838
2012-09-19 14:30:00,143.09,143.2,143.04,143.05,11616.54543480621,143.09,143.2,143.04,143.05,11616.5454
2012-09-19 14:40:00,143.06,143.14,142.96,143.13,11725.111279991315,143.06,143.14,142.96,143.13,11725.1113
2012-09-19 14:50:00,143.13,143.15,143.07,143.14,16936.271848876346,143.13,143.15,143.07,143.14,16936.2718
2012-09-19 15:00:00,143.14,143.14,143.02,143.07,21821.73488220606,143.14,143.14,143.02,143.07,21821.7349
2012-09-19 15:10:00,143.08,143.28,143.08,143.16,13787.862338508306,143.08,143.28,143.08,143.16,13787.8623
2012-09-19 15:20:00,143.16,143.22,143.12,143.18,13679.296493323202,143.16,143.22,143.12,143.18,13679.2965
2012-09-19 15:30:00,143.19,143.19,142.97,143.09,22147.43241776137,143.19,143.19,142.97,143.09,22147.4324
2012-09-19 15:40:00,143.11,143.26,142.97,143.02,29638.4757355336,143.11,143.26,142.97,143.02,29638.4757
2012-09-19 15:50:00,143.0,143.02,142.72,142.82,79578.7645206818,143.0,143.02,142.72,142.82,79578.7645
2012-09-20 09:30:00,143.71,144.21,143.07,143.37,94560.85115622626,143.71,144.21,143.07,143.37,94560.8512
2012-09-20 09:40:00,143.29,143.45,143.0,143.23,63293.88774291608,143.29,143.45,143.0,143.23,63293.8877
2012-09-20 09:50:00,143.29,143.35,143.16,143.21,38432.30919552709,143.29,143.35,143.16,143.21,38432.3092
2012-09-20 10:00:00,143.22,143.64,143.18,143.35,56454.23949625448,143.22,143.64,143.18,143.35,56454.2395
2012-09-20 10:10:00,143.4,143.58,143.35,143.45,24318.749321463467,143.4,143.58,143.35,143.45,24318.7493
2012-09-20 10:20:00,143.41,143.6,143.37,143.55,29638.4757355336,143.41,143.6,143.37,143.55,29638.4757
2012-09-20 10:30:00,143.51,143.65,143.45,143.64,42883.508848116384,143.51,143.65,143.45,143.64,42883.5088
2012-09-20 10:40:00,143.65,143.69,143.49,143.49,20301.8130496146,143.65,143.69,143.49,143.49,20301.813
2012-09-20 10:50:00,143.48,143.51,143.34,143.47,20627.510585169905,143.48,143.51,143.34,143.47,20627.5106
2012-09-20 11:00:00,143.5,143.51,143.17,143.31,21170.33981109543,143.5,143.51,143.17,143.31,21170.3398
2012-09-20 11:10:00,143.34,143.51,143.3,143.3,19541.85213331886,143.34,143.51,143.3,143.3,19541.8521
2012-09-20 11:20:00,143.3,143.31,143.0,143.09,17696.232765172077,143.3,143.31,143.0,143.09,17696.2328
2012-09-20 11:30:00,143.07,143.26,143.03,143.18,30398.43665182933,143.07,143.26,143.03,143.18,30398.4367
2012-09-20 11:40:00,143.17,143.18,143.07,143.08,26164.368689610248,143.17,143.18,143.07,143.08,26164.3687
2012-09-20 11:50:00,143.12,143.12,143.05,143.1,15416.350016284878,143.12,143.12,143.05,143.1,15416.35
2012-09-20 12:00:00,143.11,143.32,143.11,143.28,39626.53349256324,143.11,143.32,143.11,143.28,39626.5335
2012-09-20 12:10:00,143.28,143.3,143.03,143.03,23124.52502442732,143.28,143.3,143.03,143.03,23124.525
2012-09-20 12:20:00,143.03,143.06,141.79,141.85,168928.45510802302,143.03,143.06,141.79,141.85,168928.4551
2012-09-20 12:30:00,141.79,142.63,141.73,142.61,49288.89371403757,141.79,142.63,141.73,142.61,49288.8937
2012-09-20 12:40:00,142.6,142.81,142.57,142.66,16284.876777765716,142.6,142.81,142.57,142.66,16284.8768
2012-09-20 12:50:00,142.64,142.89,142.58,142.75,18564.75952665292,142.64,142.89,142.58,142.75,18564.7595
2012-09-20 13:00:00,142.72,142.88,142.7,142.85,12376.506351101943,142.72,142.88,142.7,142.85,12376.5064
2012-09-20 13:10:00,142.85,143.0,142.82,143.0,10530.886982955162,142.85,143.0,142.82,143.0,10530.887
2012-09-20 13:20:00,142.96,143.18,142.93,143.18,8142.438388882858,142.96,143.18,142.93,143.18,8142.4384
2012-09-20 13:30:00,143.18,143.25,143.13,143.18,7382.477472587125,143.18,143.25,143.13,143.18,7382.4775
2012-09-20 13:40:00,143.2,143.22,143.12,143.22,7491.043317772229,143.2,143.22,143.12,143.22,7491.0433
2012-09-20 13:50:00,143.22,143.28,143.18,143.23,12376.506351101943,143.22,143.28,143.18,143.23,12376.5064
2012-09-20 14:00:00,143.23,143.23,143.15,143.23,12593.638041472152,143.23,143.23,143.15,143.23,12593.638
2012-09-20 14:10:00,143.23,143.24,142.95,143.04,18890.45706220823,143.23,143.24,142.95,143.04,18890.4571
2012-09-20 14:20:00,143.1,143.18,143.06,143.08,8251.004234067963,143.1,143.18,143.06,143.08,8251.0042
2012-09-20 14:30:00,143.07,143.23,143.06,143.2,9662.360221474324,143.07,143.23,143.06,143.2,9662.3602
2012-09-20 14:40:00,143.23,143.4,143.23,143.32,12702.203886657258,143.23,143.4,143.23,143.32,12702.2039
2012-09-20 14:50:00,143.32,143.41,143.12,143.38,25621.539463684727,143.32,143.41,143.12,143.38,25621.5395
2012-09-20 15:00:00,143.36,143.6,143.32,143.55,14547.82325480404,143.36,143.6,143.32,143.55,14547.8233
2012-09-20 15:10:00,143.55,143.56,143.49,143.49,10748.018673325372,143.55,143.56,143.49,143.49,10748.0187
2012-09-20 15:20:00,143.51,143.66,143.49,143.55,17804.798610357182,143.51,143.66,143.49,143.55,17804.7986
2012-09-20 15:30:00,143.55,143.62,143.45,143.51,17261.969384431657,143.55,143.62,143.45,143.51,17261.9694
2012-09-20 15:40:00,143.51,143.53,143.42,143.48,38540.87504071219,143.51,143.53,143.42,143.48,38540.875
2012-09-20 15:50:00,143.48,143.75,143.42,143.75,67093.69232439475,143.48,143.75,143.42,143.75,67093.6923
2012-09-21 09:30:00,143.98,144.12,142.02,142.51,592443.8171751167,143.98,144.12,142.02,142.51,592443.8172
2012-09-21 09:40:00,142.61,142.95,142.49,142.88,28878.51481923787,142.61,142.95,142.49,142.88,28878.5148
2012-09-21 09:50:00,142.78,142.93,142.46,142.54,26490.066225165563,142.78,142.93,142.46,142.54,26490.0662
2012-09-21 10:00:00,142.61,142.65,141.87,142.27,60145.47823254804,142.61,142.65,141.87,142.27,60145.4782
2012-09-21 10:10:00,142.26,143.04,142.18,142.99,19324.72044294865,142.26,143.04,142.18,142.99,19324.7204
2012-09-21 10:20:00,143.0,143.22,142.8,143.06,40495.06025404408,143.0,143.22,142.8,143.06,40495.0603
2012-09-21 10:30:00,143.06,143.17,142.96,143.15,14222.125719248725,143.06,143.17,142.96,143.15,14222.1257
2012-09-21 10:40:00,143.14,143.16,142.87,143.14,12702.203886657258,143.14,143.16,142.87,143.14,12702.2039
2012-09-21 10:50:00,143.14,143.42,143.14,143.4,13462.164802952992,143.14,143.42,143.14,143.4,13462.1648
2012-09-21 11:00:00,143.43,143.46,143.33,143.33,13570.730648138097,143.43,143.46,143.33,143.33,13570.7306
2012-09-21 11:10:00,143.37,143.55,143.33,143.46,7816.740853327544,143.37,143.55,143.33,143.46,7816.7409
2012-09-21 11:20:00,143.4,143.42,143.34,143.4,12267.940505916838,143.4,143.42,143.34,143.4,12267.9405
2012-09-21 11:30:00,143.4,143.44,143.33,143.35,9553.79437628922,143.4,143.44,143.33,143.35,9553.7944
2012-09-21 11:40:00,143.35,143.42,143.3,143.31,11725.111279991315,143.35,143.42,143.3,143.31,11725.1113
2012-09-21 11:50:00,143.31,143.62,143.3,143.61,37020.95320812073,143.31,143.62,143.3,143.61,37020.9532
2012-09-21 12:00:00,143.61,143.71,143.54,143.58,14330.69156443383,143.61,143.71,143.54,143.58,14330.6916
2012-09-21 12:10:00,143.6,143.65,143.56,143.64,30615.568342199545,143.6,143.65,143.56,143.64,30615.5683
2012-09-21 12:20:00,143.61,143.62,143.07,143.07,50591.68385625882,143.61,143.62,143.07,143.07,50591.6839
2012-09-21 12:30:00,143.05,143.09,142.83,142.84,8576.701769623276,143.05,143.09,142.83,142.84,8576.7018
2012-09-21 12:40:00,142.84,142.97,142.83,142.93,23450.22255998263,142.84,142.97,142.83,142.93,23450.2226
2012-09-21 12:50:00,142.93,143.01,142.83,142.88,13136.467267397677,142.93,143.01,142.83,142.88,13136.4673
2012-09-21 13:00:00,142.88,142.96,142.77,142.9,10096.623602214744,142.88,142.96,142.77,142.9,10096.6236
2012-09-21 13:10:00,142.91,142.99,142.86,142.96,5753.989794810553,142.91,142.99,142.86,142.96,5753.9898
2012-09-21 13:20:00,142.91,143.0,142.8,142.82,37238.08489849094,142.91,143.0,142.8,142.82,37238.0849
2012-09-21 13:30:00,142.82,142.99,142.82,142.92,17696.232765172077,142.82,142.99,142.82,142.92,17696.2328
2012-09-21 13:40:00,142.95,143.1,142.93,143.08,8685.267614808381,142.95,143.1,142.93,143.08,8685.2676
2012-09-21 13:50:00,143.11,143.17,143.08,143.17,8468.135924438173,143.11,143.17,143.08,143.17,8468.1359
2012-09-21 14:00:00,143.18,143.23,143.12,143.18,8902.399305178591,143.18,143.23,143.12,143.18,8902.3993
2012-09-21 14:10:00,143.16,143.22,142.94,142.98,10205.189447399847,143.16,143.22,142.94,142.98,10205.1894
2012-09-21 14:20:00,142.98,143.05,142.88,142.92,9119.5309955488,142.98,143.05,142.88,142.92,9119.531
2012-09-21 14:30:00,142.9,142.95,142.83,142.83,10639.452828140267,142.9,142.95,142.83,142.83,10639.4528
2012-09-21 14:40:00,142.85,142.99,142.85,142.85,12593.638041472152,142.85,142.99,142.85,142.85,12593.638
2012-09-21 14:50:00,142.84,142.84,142.68,142.69,11290.847899250895,142.84,142.84,142.68,142.69,11290.8479
2012-09-21 15:00:00,142.69,142.89,142.6,142.78,29964.173271088915,142.69,142.89,142.6,142.78,29964.1733
2012-09-21 15:10:00,142.76,142.76,142.54,142.63,46357.615894039736,142.76,142.76,142.54,142.63,46357.6159
2012-09-21 15:20:00,142.63,142.85,142.63,142.72,48420.36695255672,142.63,142.85,142.63,142.72,48420.367
2012-09-21 15:30:00,142.72,142.87,142.69,142.76,35283.89968515905,142.72,142.87,142.69,142.76,35283.8997
2012-09-21 15:40:00,142.76,142.83,142.53,142.72,46683.31342959505,142.76,142.83,142.53,142.72,46683.3134
2012-09-21 15:50:00,142.72,142.72,142.3,142.3,125502.1170339811,142.72,142.72,142.3,142.3,125502.117
2012-09-24 09:30:00,142.84,142.9,140.93,141.2,68179.35077624579,142.84,142.9,140.93,141.2,68179.3508
2012-09-24 09:40:00,141.2,141.48,141.06,141.25,48637.49864292693,141.2,141.48,141.06,141.25,48637.4986
2012-09-24 09:50:00,141.26,141.83,141.2,141.68,15090.652480729565,141.26,141.83,141.2,141.68,15090.6525
2012-09-24 10:00:00,141.72,142.05,141.61,141.66,20084.681359244383,141.72,142.05,141.61,141.66,20084.6814
2012-09-24 10:10:00,141.69,141.71,141.33,141.45,17261.969384431657,141.69,141.71,141.33,141.45,17261.9694
2012-09-24 10:20:00,141.46,141.6,141.31,141.52,19541.85213331886,141.46,141.6,141.31,141.52,19541.8521
2012-09-24 10:30:00,141.52,141.75,141.47,141.75,19324.72044294865,141.52,141.75,141.47,141.75,19324.7204
2012-09-24 10:40:00,141.7,141.7,141.46,141.47,13787.862338508306,141.7,141.7,141.46,141.47,13787.8623
2012-09-24 10:50:00,141.48,141.57,141.34,141.41,16393.44262295082,141.48,141.57,141.34,141.41,16393.4426
2012-09-24 11:00:00,141.39,141.53,141.19,141.2,10639.452828140267,141.39,141.53,141.19,141.2,10639.4528
2012-09-24 11:10:00,141.21,141.27,140.98,141.05,20844.642275540114,141.21,141.27,140.98,141.05,20844.6423
2012-09-24 11:20:00,141.06,141.08,140.93,141.08,19650.417978503963,141.06,141.08,140.93,141.08,19650.418
2012-09-24 11:30:00,141.08,141.23,140.97,141.0,10639.452828140267,141.08,141.23,140.97,141.0,10639.4528
2012-09-24 11:40:00,140.98,141.12,140.98,141.02,5971.121485180763,140.98,141.12,140.98,141.02,5971.1215
2012-09-24 11:50:00,141.02,141.36,141.0,141.36,6731.082401476496,141.02,141.36,141.0,141.36,6731.0824
2012-09-24 12:00:00,141.35,141.39,141.08,141.15,12159.374660731732,141.35,141.39,141.08,141.15,12159.3747
2012-09-24 12:10:00,141.16,141.38,141.12,141.15,12919.335577027468,141.16,141.38,141.12,141.15,12919.3356
2012-09-24 12:20:00,141.15,141.27,141.12,141.24,5862.555639995658,141.15,141.27,141.12,141.24,5862.5556
2012-09-24 12:30:00,141.15,141.15,140.99,140.99,4994.02887851482,141.15,141.15,140.99,140.99,4994.0289
2012-09-24 12:40:00,141.02,141.29,141.01,141.23,6839.648246661601,141.02,141.29,141.01,141.23,6839.6482
2012-09-24 12:50:00,141.23,141.24,141.11,141.24,5102.5947236999245,141.23,141.24,141.11,141.24,5102.5947
2012-09-24 13:00:00,141.21,141.31,141.21,141.25,12702.203886657258,141.21,141.31,141.21,141.25,12702.2039
2012-09-24 13:10:00,141.27,141.31,141.22,141.27,4776.89718814461,141.27,141.31,141.22,141.27,4776.8972
2012-09-24 13:20:00,141.28,141.35,141.27,141.33,5102.5947236999245,141.28,141.35,141.27,141.33,5102.5947
2012-09-24 13:30:00,141.32,141.32,141.16,141.3,5319.726414070134,141.32,141.32,141.16,141.3,5319.7264
2012-09-24 13:40:00,141.3,141.39,141.3,141.38,12593.638041472152,141.3,141.39,141.3,141.38,12593.638
2012-09-24 13:50:00,141.39,141.61,141.38,141.51,14439.257409618936,141.39,141.61,141.38,141.51,14439.2574
2012-09-24 14:00:00,141.51,141.71,141.51,141.61,6513.950711106286,141.51,141.71,141.51,141.61,6513.9507
2012-09-24 14:10:00,141.62,141.68,141.59,141.67,8468.135924438173,141.62,141.68,141.59,141.67,8468.1359
2012-09-24 14:20:00,141.63,141.63,141.5,141.59,12810.769731842363,141.63,141.63,141.5,141.59,12810.7697
2012-09-24 14:30:00,141.56,141.74,141.56,141.71,25730.10530886983,141.56,141.74,141.56,141.71,25730.1053
2012-09-24 14:40:00,141.72,141.83,141.62,141.76,13136.467267397677,141.72,141.83,141.62,141.76,13136.4673
2012-09-24 14:50:00,141.76,142.06,141.75,141.94,29855.60742590381,141.76,142.06,141.75,141.94,29855.6074
2012-09-24 15:00:00,141.93,142.04,141.78,142.04,54934.317663663016,141.93,142.04,141.78,142.04,54934.3177
2012-09-24 15:10:00,142.03,142.22,142.0,142.22,17370.535229616762,142.03,142.22,142.0,142.22,17370.5352
2012-09-24 15:20:00,142.19,142.2,141.98,142.08,18999.022907393333,142.19,142.2,141.98,142.08,18999.0229
2012-09-24 15:30:00,142.1,142.11,141.9,142.02,18673.325371838026,142.1,142.11,141.9,142.02,18673.3254
2012-09-24 15:40:00,142.02,142.25,141.98,142.0,22038.86657257627,142.02,142.25,141.98,142.0,22038.8666
2012-09-24 15:50:00,142.0,142.29,141.95,142.27,113777.0057539898,142.0,142.29,141.95,142.27,113777.0058
2012-09-25 09:30:00,142.77,142.93,142.36,142.46,47226.142655520576,142.77,142.93,142.36,142.46,47226.1427
2012-09-25 09:40:00,142.48,142.48,142.24,142.36,28987.08066442297,142.48,142.48,142.24,142.36,28987.0807
2012-09-25 09:50:00,142.28,142.56,142.26,142.5,25730.10530886983,142.28,142.56,142.26,142.5,25730.1053
2012-09-25 10:00:00,142.49,142.57,142.43,142.54,36152.42644663989,142.49,142.57,142.43,142.54,36152.4264
2012-09-25 10:10:00,142.51,142.68,142.44,142.63,19216.154597763543,142.51,142.68,142.44,142.63,19216.1546
2012-09-25 10:20:00,142.64,142.76,142.52,142.76,22581.69579850179,142.64,142.76,142.52,142.76,22581.6958
2012-09-25 10:30:00,142.76,142.86,142.76,142.81,22581.69579850179,142.76,142.86,142.76,142.81,22581.6958
2012-09-25 10:40:00,142.77,143.09,142.73,143.05,29312.77819997829,142.77,143.09,142.73,143.05,29312.7782
2012-09-25 10:50:00,143.1,143.1,142.77,142.89,14330.69156443383,143.1,143.1,142.77,142.89,14330.6916
2012-09-25 11:00:00,142.9,143.18,142.86,143.18,17804.798610357182,142.9,143.18,142.86,143.18,17804.7986
2012-09-25 11:10:00,143.18,143.23,143.09,143.09,18130.496145912497,143.18,143.23,143.09,143.09,18130.4961
2012-09-25 11:20:00,143.1,143.13,142.98,142.98,17479.101074801867,143.1,143.13,142.98,142.98,17479.1011
2012-09-25 11:30:00,142.98,142.98,142.8,142.83,27141.4612962762,142.98,142.98,142.8,142.83,27141.4613
2012-09-25 11:40:00,142.83,142.84,142.77,142.78,23341.65671479753,142.83,142.84,142.77,142.78,23341.6567
2012-09-25 11:50:00,142.79,142.84,142.72,142.75,6405.384865921182,142.79,142.84,142.72,142.75,6405.3849
2012-09-25 12:00:00,142.73,142.73,142.46,142.62,15742.04755184019,142.73,142.73,142.46,142.62,15742.0476
2012-09-25 12:10:00,142.6,142.61,142.28,142.31,14330.69156443383,142.6,142.61,142.28,142.31,14330.6916
2012-09-25 12:20:00,142.36,142.37,142.3,142.34,9662.360221474324,142.36,142.37,142.3,142.34,9662.3602
2012-09-25 12:30:00,142.34,142.45,142.09,142.12,25947.23699924004,142.34,142.45,142.09,142.12,25947.237
2012-09-25 12:40:00,142.15,142.2,141.88,142.16,16610.57431332103,142.15,142.2,141.88,142.16,16610.5743
2012-09-25 12:50:00,142.17,142.35,142.11,142.33,19433.28628813376,142.17,142.35,142.11,142.33,19433.2863
2012-09-25 13:00:00,142.32,142.34,142.22,142.24,11290.847899250895,142.32,142.34,142.22,142.24,11290.8479
2012-09-25 13:10:00,142.19,142.3,142.13,142.22,7165.345782216915,142.19,142.3,142.13,142.22,7165.3458
2012-09-25 13:20:00,142.21,142.23,142.06,142.13,7816.740853327544,142.21,142.23,142.06,142.13,7816.7409
2012-09-25 13:30:00,142.11,142.36,142.09,142.29,15090.652480729565,142.11,142.36,142.09,142.29,15090.6525
2012-09-25 13:40:00,142.31,142.31,142.06,142.07,9770.92606665943,142.31,142.31,142.06,142.07,9770.9261
2012-09-25 13:50:00,142.03,142.17,142.03,142.17,9879.491911844534,142.03,142.17,142.03,142.17,9879.4919
2012-09-25 14:00:00,142.18,142.33,142.18,142.31,14873.520790359353,142.18,142.33,142.18,142.31,14873.5208
2012-09-25 14:10:00,142.31,142.48,142.14,142.2,17153.403539246552,142.31,142.48,142.14,142.2,17153.4035
2012-09-25 14:20:00,142.15,142.15,141.86,141.86,20953.20812072522,142.15,142.15,141.86,141.86,20953.2081
2012-09-25 14:30:00,141.85,141.9,141.83,141.85,6622.516556291391,141.85,141.9,141.83,141.85,6622.5166
2012-09-25 14:40:00,141.82,141.98,141.75,141.82,32895.45109108675,141.82,141.98,141.75,141.82,32895.4511
2012-09-25 14:50:00,141.82,141.84,141.28,141.32,27250.02714146129,141.82,141.84,141.28,141.32,27250.0271
2012-09-25 15:00:00,141.36,141.56,141.36,141.36,21713.169037020954,141.36,141.56,141.36,141.36,21713.169
2012-09-25 15:10:00,141.37,141.41,140.92,141.28,39083.70426663772,141.37,141.41,140.92,141.28,39083.7043
2012-09-25 15:20:00,141.27,141.41,141.04,141.24,35066.76799478884,141.27,141.41,141.04,141.24,35066.768
2012-09-25 15:30:00,141.26,141.41,140.97,141.12,35718.16306589947,141.26,141.41,140.97,141.12,35718.1631
2012-09-25 15:40:00,141.11,141.17,141.0,141.08,49397.45955922267,141.11,141.17,141.0,141.08,49397.4596
2012-09-25 15:50:00,141.08,141.08,140.6,140.89,119422.42970361524,141.08,141.08,140.6,140.89,119422.4297
2012-09-26 09:30:00,143.47,144.2,143.16,143.98,143958.31071544893,143.47,144.2,143.16,143.98,143958.3107
2012-09-26 09:40:00,144.0,144.78,143.8,144.54,170991.20616654,144.0,144.78,143.8,144.54,170991.2062
2012-09-26 09:50:00,144.58,144.61,143.77,144.12,53631.52752144176,144.58,144.61,143.77,144.12,53631.5275
2012-09-26 10:00:00,144.08,144.17,143.03,143.63,62968.19020736076,144.08,144.17,143.03,143.63,62968.1902
2012-09-26 10:10:00,143.63,143.71,143.38,143.55,43969.16729996744,143.63,143.71,143.38,143.55,43969.1673
2012-09-26 10:20:00,143.5,143.52,142.96,143.18,64270.98034958202,143.5,143.52,142.96,143.18,64270.9803
2012-09-26 10:30:00,143.11,143.22,142.3,142.42,59276.9514710672,143.11,143.22,142.3,142.42,59276.9515
2012-09-26 10:40:00,142.43,144.18,142.35,144.12,75778.95993920312,142.43,144.18,142.35,144.12,75778.9599
2012-09-26 10:50:00,144.12,144.3,143.6,143.6,138964.2818369341,144.12,144.3,143.6,143.6,138964.2818
2012-09-26 11:00:00,143.52,143.65,142.72,142.79,41037.889479969606,143.52,143.65,142.72,142.79,41037.8895
2012-09-26 11:10:00,142.8,142.8,142.5,142.52,42449.24546737597,142.8,142.8,142.5,142.52,42449.2455
2012-09-26 11:20:00,142.44,142.48,142.02,142.08,22147.43241776137,142.44,142.48,142.02,142.08,22147.4324
2012-09-26 11:30:00,142.06,142.37,142.06,142.3,56997.06872218,142.06,142.37,142.06,142.3,56997.0687
2012-09-26 11:40:00,142.26,142.26,142.09,142.16,15307.784171099773,142.26,142.26,142.09,142.16,15307.7842
2012-09-26 11:50:00,142.13,142.2,141.78,141.78,30832.700032569755,142.13,142.2,141.78,141.78,30832.7
2012-09-26 12:00:00,141.78,141.87,141.31,141.31,27250.02714146129,141.78,141.87,141.31,141.31,27250.0271
2012-09-26 12:10:00,141.37,141.51,141.01,141.21,24101.61763109326,141.37,141.51,141.01,141.21,24101.6176
2012-09-26 12:20:00,141.22,141.22,140.77,140.88,22581.69579850179,141.22,141.22,140.77,140.88,22581.6958
2012-09-26 12:30:00,140.92,140.93,140.5,140.62,20627.510585169905,140.92,140.93,140.5,140.62,20627.5106
2012-09-26 12:40:00,140.68,140.73,140.5,140.65,12050.80881554663,140.68,140.73,140.5,140.65,12050.8088
2012-09-26 12:50:00,140.67,140.93,140.51,140.88,21713.169037020954,140.67,140.93,140.51,140.88,21713.169
2012-09-26 13:00:00,140.88,140.93,140.76,140.77,22147.43241776137,140.88,140.93,140.76,140.77,22147.4324
2012-09-26 13:10:00,140.76,140.89,140.57,140.7,15633.481706655088,140.76,140.89,140.57,140.7,15633.4817
2012-09-26 13:20:00,140.7,140.85,140.56,140.59,29964.173271088915,140.7,140.85,140.56,140.59,29964.1733
2012-09-26 13:30:00,140.64,140.82,140.53,140.53,25512.97361849962,140.64,140.82,140.53,140.53,25512.9736
2012-09-26 13:40:00,140.56,140.62,140.3,140.56,32135.49017479101,140.56,140.62,140.3,140.56,32135.4902
2012-09-26 13:50:00,140.58,140.75,140.32,140.41,40820.7577895994,140.58,140.75,140.32,140.41,40820.7578
2012-09-26 14:00:00,140.45,140.57,140.15,140.27,25730.10530886983,140.45,140.57,140.15,140.27,25730.1053
2012-09-26 14:10:00,140.27,140.36,140.2,140.33,14439.257409618936,140.27,140.36,140.2,140.33,14439.2574
2012-09-26 14:20:00,140.32,140.33,140.02,140.02,25404.40777331452,140.32,140.33,140.02,140.02,25404.4078
2012-09-26 14:30:00,140.03,140.12,139.86,139.89,31918.3584844208,140.03,140.12,139.86,139.89,31918.3585
2012-09-26 14:40:00,139.89,140.15,139.86,139.97,30507.00249701444,139.89,140.15,139.86,139.97,30507.0025
2012-09-26 14:50:00,139.97,140.12,139.82,140.09,36260.992291824994,139.97,140.12,139.82,140.09,36260.9923
2012-09-26 15:00:00,140.06,140.29,139.94,140.12,41255.02117033981,140.06,140.29,139.94,140.12,41255.0212
2012-09-26 15:10:00,140.12,140.21,140.02,140.03,26381.50037998045,140.12,140.21,140.02,140.03,26381.5004
2012-09-26 15:20:00,140.03,140.12,139.97,140.0,28987.08066442297,140.03,140.12,139.97,140.0,28987.0807
2012-09-26 15:30:00,140.0,140.11,139.87,139.94,40929.3236347845,140.0,140.11,139.87,139.94,40929.3236
2012-09-26 15:40:00,139.95,139.95,139.57,139.68,73281.94549994572,139.95,139.95,139.57,139.68,73281.9455
2012-09-26 15:50:00,139.63,139.93,139.6,139.68,143198.3497991532,139.63,139.93,139.6,139.68,143198.3498
2012-09-27 09:30:00,140.13,140.69,139.57,139.84,49071.76202366736,140.13,140.69,139.57,139.84,49071.762
2012-09-27 09:40:00,139.84,140.76,139.71,140.72,29638.4757355336,139.84,140.76,139.71,140.72,29638.4757
2012-09-27 09:50:00,140.7,140.82,140.25,140.49,20301.8130496146,140.7,140.82,140.25,140.49,20301.813
2012-09-27 10:00:00,140.5,140.65,140.29,140.45,21387.47150146564,140.5,140.65,140.29,140.45,21387.4715
2012-09-27 10:10:00,140.43,140.63,140.31,140.51,34198.241233308,140.43,140.63,140.31,140.51,34198.2412
2012-09-27 10:20:00,140.55,140.97,140.47,140.97,32135.49017479101,140.55,140.97,140.47,140.97,32135.4902
2012-09-27 10:30:00,141.01,141.01,140.61,140.81,28878.51481923787,141.01,141.01,140.61,140.81,28878.5148
2012-09-27 10:40:00,140.78,140.8,140.47,140.55,39300.83595700793,140.78,140.8,140.47,140.55,39300.836
2012-09-27 10:50:00,140.52,140.52,140.01,140.07,60471.17576810336,140.52,140.52,140.01,140.07,60471.1758
2012-09-27 11:00:00,140.12,140.12,139.41,139.52,48203.23526218652,140.12,140.12,139.41,139.52,48203.2353
2012-09-27 11:10:00,139.52,139.61,139.33,139.39,51568.77646292477,139.52,139.61,139.33,139.39,51568.7765
2012-09-27 11:20:00,139.39,139.57,139.2,139.44,51460.21061773966,139.39,139.57,139.2,139.44,51460.2106
2012-09-27 11:30:00,139.48,139.55,139.41,139.53,15959.1792422104,139.48,139.55,139.41,139.53,15959.1792
2012-09-27 11:40:00,139.55,139.62,139.26,139.49,16393.44262295082,139.55,139.62,139.26,139.49,16393.4426
2012-09-27 11:50:00,139.52,139.54,139.22,139.39,31484.09510368038,139.52,139.54,139.22,139.39,31484.0951
2012-09-27 12:00:00,139.34,139.55,139.25,139.41,43100.640538486594,139.34,139.55,139.25,139.41,43100.6405
2012-09-27 12:10:00,139.4,139.54,138.72,138.74,66767.99478883944,139.4,139.54,138.72,138.74,66767.9948
2012-09-27 12:20:00,138.76,139.08,138.54,138.73,73064.81380957551,138.76,139.08,138.54,138.73,73064.8138
2012-09-27 12:30:00,138.75,139.04,138.73,138.98,47009.010965150366,138.75,139.04,138.73,138.98,47009.011
2012-09-27 12:40:00,139.02,139.42,139.02,139.1,47877.537726631206,139.02,139.42,139.02,139.1,47877.5377
2012-09-27 12:50:00,139.12,139.2,138.57,138.67,68722.18000217131,139.12,139.2,138.57,138.67,68722.18
2012-09-27 13:00:00,138.67,138.77,138.45,138.49,28878.51481923787,138.67,138.77,138.45,138.49,28878.5148
2012-09-27 13:10:00,138.49,138.62,138.4,138.46,25187.276082944307,138.49,138.62,138.4,138.46,25187.2761
2012-09-27 13:20:00,138.5,138.9,138.5,138.69,27684.29052220172,138.5,138.9,138.5,138.69,27684.2905
2012-09-27 13:30:00,138.7,139.05,138.65,138.95,23558.788405167736,138.7,139.05,138.65,138.95,23558.7884
2012-09-27 13:40:00,138.96,139.25,138.93,139.07,30615.568342199545,138.96,139.25,138.93,139.07,30615.5683
2012-09-27 13:50:00,139.06,139.11,139.02,139.1,25838.671154054937,139.06,139.11,139.02,139.1,25838.6712
2012-09-27 14:00:00,139.09,139.1,138.77,138.85,34958.202149603734,139.09,139.1,138.77,138.85,34958.2021
2012-09-27 14:10:00,138.86,139.07,138.79,138.94,18564.75952665292,138.86,139.07,138.79,138.94,18564.7595
2012-09-27 14:20:00,138.96,139.05,138.85,138.94,22473.12995331669,138.96,139.05,138.85,138.94,22473.13
2012-09-27 14:30:00,138.94,139.04,138.86,138.96,39626.53349256324,138.94,139.04,138.86,138.96,39626.5335
2012-09-27 14:40:00,138.97,139.02,138.86,138.93,23233.09086961242,138.97,139.02,138.86,138.93,23233.0909
2012-09-27 14:50:00,138.97,139.04,138.5,138.5,36695.25567256541,138.97,139.04,138.5,138.5,36695.2557
2012-09-27 15:00:00,138.5,138.88,138.5,138.79,33004.01693627185,138.5,138.88,138.5,138.79,33004.0169
2012-09-27 15:10:00,138.78,138.83,138.68,138.68,51025.94723699924,138.78,138.83,138.68,138.68,51025.9472
2012-09-27 15:20:00,138.69,138.75,138.63,138.67,56888.5028769949,138.69,138.75,138.63,138.67,56888.5029
2012-09-27 15:30:00,138.67,138.97,138.67,138.81,63076.75605254587,138.67,138.97,138.67,138.81,63076.7561
2012-09-27 15:40:00,138.81,138.91,138.57,138.75,70459.233525133,138.81,138.91,138.57,138.75,70459.2335
2012-09-27 15:50:00,138.75,138.89,138.65,138.78,115079.79589621106,138.75,138.89,138.65,138.78,115079.7959
2012-09-28 09:30:00,137.87,138.48,136.97,137.33,100966.23602214744,137.87,138.48,136.97,137.33,100966.236
2012-09-28 09:40:00,137.3,137.62,136.93,136.95,54500.0542829226,137.3,137.62,136.93,136.95,54500.0543
2012-09-28 09:50:00,136.95,137.23,136.23,136.99,108457.27933991968,136.95,137.23,136.23,136.99,108457.2793
2012-09-28 10:00:00,136.89,137.1,136.56,136.97,36478.1239821952,136.89,137.1,136.56,136.97,36478.124
2012-09-28 10:10:00,136.96,137.62,136.96,137.09,45054.82575181848,136.96,137.62,136.96,137.09,45054.8258
2012-09-28 10:20:00,137.18,137.58,136.96,137.04,25838.671154054937,137.18,137.58,136.96,137.04,25838.6712
2012-09-28 10:30:00,137.0,137.46,136.98,137.46,29421.344045163394,137.0,137.46,136.98,137.46,29421.344
2012-09-28 10:40:00,137.46,137.8,137.46,137.64,23558.788405167736,137.46,137.8,137.46,137.64,23558.7884
2012-09-28 10:50:00,137.65,137.65,137.01,137.16,15307.784171099773,137.65,137.65,137.01,137.16,15307.7842
2012-09-28 11:00:00,137.15,137.26,137.1,137.2,19976.11551405928,137.15,137.26,137.1,137.2,19976.1155
2012-09-28 11:10:00,137.18,137.29,136.94,137.2,19758.98382368907,137.18,137.29,136.94,137.2,19758.9838
2012-09-28 11:20:00,137.19,137.23,137.04,137.04,20410.37889479969,137.19,137.23,137.04,137.04,20410.3789
2012-09-28 11:30:00,137.0,137.32,137.0,137.16,27684.29052220172,137.0,137.32,137.0,137.16,27684.2905
2012-09-28 11:40:00,137.19,137.47,137.13,137.38,36043.860601454784,137.19,137.47,137.13,137.38,36043.8606
2012-09-28 11:50:00,137.36,137.5,137.23,137.5,29638.4757355336,137.36,137.5,137.23,137.5,29638.4757
2012-09-28 12:00:00,137.5,137.7,137.42,137.49,16936.271848876346,137.5,137.7,137.42,137.49,16936.2718
2012-09-28 12:10:00,137.52,137.76,137.52,137.64,20193.24720442949,137.52,137.76,137.52,137.64,20193.2472
2012-09-28 12:20:00,137.64,137.65,137.15,137.22,22473.12995331669,137.64,137.65,137.15,137.22,22473.13
2012-09-28 12:30:00,137.22,137.45,137.22,137.26,24970.144392574097,137.22,137.45,137.22,137.26,24970.1444
2012-09-28 12:40:00,137.26,137.56,137.26,137.53,8359.570079253068,137.26,137.56,137.26,137.53,8359.5701
2012-09-28 12:50:00,137.56,137.69,137.44,137.68,10530.886982955162,137.56,137.69,137.44,137.68,10530.887
2012-09-28 13:00:00,137.69,137.82,137.64,137.68,13787.862338508306,137.69,137.82,137.64,137.68,13787.8623
2012-09-28 13:10:00,137.68,137.7,137.52,137.54,12485.072196287048,137.68,137.7,137.52,137.54,12485.0722
2012-09-28 13:20:00,137.54,137.67,137.52,137.59,9228.096840733906,137.54,137.67,137.52,137.59,9228.0968
2012-09-28 13:30:00,137.63,137.92,137.62,137.91,14873.520790359353,137.63,137.92,137.62,137.91,14873.5208
2012-09-28 13:40:00,137.91,137.98,137.83,137.88,18781.891217023127,137.91,137.98,137.83,137.88,18781.8912
2012-09-28 13:50:00,137.88,138.17,137.88,138.11,20736.07643035501,137.88,138.17,137.88,138.11,20736.0764
2012-09-28 14:00:00,138.16,138.18,137.83,137.83,19324.72044294865,138.16,138.18,137.83,137.83,19324.7204
2012-09-28 14:10:00,137.86,137.95,137.83,137.9,8468.135924438173,137.86,137.95,137.83,137.9,8468.1359
2012-09-28 14:20:00,137.91,138.0,137.68,137.76,14982.086635544458,137.91,138.0,137.68,137.76,14982.0866
2012-09-28 14:30:00,137.77,138.02,137.57,137.9,18890.45706220823,137.77,138.02,137.57,137.9,18890.4571
2012-09-28 14:40:00,137.91,138.03,137.88,138.0,9770.92606665943,137.91,138.03,137.88,138.0,9770.9261
2012-09-28 14:50:00,138.01,138.04,137.79,137.97,15633.481706655088,138.01,138.04,137.79,137.97,15633.4817
2012-09-28 15:00:00,137.93,138.06,137.71,137.79,12593.638041472152,137.93,138.06,137.71,137.79,12593.638
2012-09-28 15:10:00,137.77,138.02,137.73,137.73,12485.072196287048,137.77,138.02,137.73,137.73,12485.0722
2012-09-28 15:20:00,137.8,137.84,137.63,137.68,19541.85213331886,137.8,137.84,137.63,137.68,19541.8521
2012-09-28 15:30:00,137.65,137.7,137.11,137.23,52003.03984366518,137.65,137.7,137.11,137.23,52003.0398
2012-09-28 15:40:00,137.21,137.96,137.19,137.91,58408.42470958637,137.21,137.96,137.19,137.91,58408.4247
2012-09-28 15:50:00,137.93,137.98,137.35,137.44,80447.29128216264,137.93,137.98,137.35,137.44,80447.2913
2012-10-01 09:30:00,137.39,140.41,137.36,140.19,110520.03039843666,137.39,140.41,137.36,140.19,110520.0304
2012-10-01 09:40:00,140.2,140.36,139.75,139.82,40169.36271848877,140.2,140.36,139.75,139.82,40169.3627
2012-10-01 09:50:00,139.82,139.86,139.28,139.86,36803.82151775052,139.82,139.86,139.28,139.86,36803.8215
2012-10-01 10:00:00,139.78,140.52,139.78,139.92,40495.06025404408,139.78,140.52,139.78,139.92,40495.0603
2012-10-01 10:10:00,139.88,139.99,139.55,139.55,20410.37889479969,139.88,139.99,139.55,139.55,20410.3789
2012-10-01 10:20:00,139.56,139.56,139.38,139.44,14113.55987406362,139.56,139.56,139.38,139.44,14113.5599
2012-10-01 10:30:00,139.41,139.47,139.22,139.23,17044.837694061447,139.41,139.47,139.22,139.23,17044.8377
2012-10-01 10:40:00,139.27,139.44,139.2,139.37,16936.271848876346,139.27,139.44,139.2,139.37,16936.2718
2012-10-01 10:50:00,139.4,139.46,139.23,139.23,22147.43241776137,139.4,139.46,139.23,139.23,22147.4324
2012-10-01 11:00:00,139.26,139.42,139.24,139.35,18781.891217023127,139.26,139.42,139.24,139.35,18781.8912
2012-10-01 11:10:00,139.35,139.42,138.94,138.96,17479.101074801867,139.35,139.42,138.94,138.96,17479.1011
2012-10-01 11:20:00,138.97,139.03,138.69,138.8,17261.969384431657,138.97,139.03,138.69,138.8,17261.9694
2012-10-01 11:30:00,138.83,138.85,138.64,138.75,16936.271848876346,138.83,138.85,138.64,138.75,16936.2718
2012-10-01 11:40:00,138.77,138.86,138.63,138.63,10856.584518510475,138.77,138.86,138.63,138.63,10856.5845
2012-10-01 11:50:00,138.63,138.67,138.55,138.6,28987.08066442297,138.63,138.67,138.55,138.6,28987.0807
2012-10-01 12:00:00,138.63,138.65,138.48,138.55,9228.096840733906,138.63,138.65,138.48,138.55,9228.0968
2012-10-01 12:10:00,138.55,138.76,138.55,138.64,11507.979589621104,138.55,138.76,138.55,138.64,11507.9796
2012-10-01 12:20:00,138.64,138.72,138.52,138.72,12702.203886657258,138.64,138.72,138.52,138.72,12702.2039
2012-10-01 12:30:00,138.72,138.75,138.37,138.6,10965.150363695582,138.72,138.75,138.37,138.6,10965.1504
2012-10-01 12:40:00,138.62,138.74,138.23,138.26,13787.862338508306,138.62,138.74,138.23,138.26,13787.8623
2012-10-01 12:50:00,138.25,138.26,137.87,138.1,18130.496145912497,138.25,138.26,137.87,138.1,18130.4961
2012-10-01 13:00:00,138.07,138.12,137.96,137.97,13570.730648138097,138.07,138.12,137.96,137.97,13570.7306
2012-10-01 13:10:00,137.94,137.94,137.61,137.89,11942.242970361523,137.94,137.94,137.61,137.89,11942.243
2012-10-01 13:20:00,137.87,137.95,137.76,137.95,25621.539463684727,137.87,137.95,137.76,137.95,25621.5395
2012-10-01 13:30:00,137.93,137.98,137.75,137.84,14113.55987406362,137.93,137.98,137.75,137.84,14113.5599
2012-10-01 13:40:00,137.84,138.03,137.57,138.03,20410.37889479969,137.84,138.03,137.57,138.03,20410.3789
2012-10-01 13:50:00,138.05,138.39,137.94,138.38,26924.329605905983,138.05,138.39,137.94,138.38,26924.3296
2012-10-01 14:00:00,138.34,138.5,138.29,138.45,18890.45706220823,138.34,138.5,138.29,138.45,18890.4571
2012-10-01 14:10:00,138.45,138.59,138.35,138.35,19324.72044294865,138.45,138.59,138.35,138.35,19324.7204
2012-10-01 14:20:00,138.38,138.43,138.18,138.22,18564.75952665292,138.38,138.43,138.18,138.22,18564.7595
2012-10-01 14:30:00,138.26,138.28,138.15,138.22,30398.43665182933,138.26,138.28,138.15,138.22,30398.4367
2012-10-01 14:40:00,138.21,138.29,138.17,138.19,32135.49017479101,138.21,138.29,138.17,138.19,32135.4902
2012-10-01 14:50:00,138.2,138.28,138.17,138.24,22581.69579850179,138.2,138.28,138.17,138.24,22581.6958
2012-10-01 15:00:00,138.25,138.26,138.05,138.09,38758.0067310824,138.25,138.26,138.05,138.09,38758.0067
2012-10-01 15:10:00,138.08,138.09,137.6,137.72,37998.04581478667,138.08,138.09,137.6,137.72,37998.0458
2012-10-01 15:20:00,137.72,137.8,137.48,137.76,46574.747584409946,137.72,137.8,137.48,137.76,46574.7476
2012-10-01 15:30:00,137.75,137.94,137.75,137.89,28444.25143849745,137.75,137.94,137.75,137.89,28444.2514
2012-10-01 15:40:00,137.89,137.94,137.75,137.79,36803.82151775052,137.89,137.94,137.75,137.79,36803.8215
2012-10-01 15:50:00,137.81,138.12,137.7,138.11,74476.16979698188,137.81,138.12,137.7,138.11,74476.1698
2012-10-02 09:30:00,138.11,138.4,137.56,138.05,47009.010965150366,138.11,138.4,137.56,138.05,47009.011
2012-10-02 09:40:00,138.07,138.58,137.96,138.39,28118.55390294213,138.07,138.58,137.96,138.39,28118.5539
2012-10-02 09:50:00,138.36,138.73,138.24,138.73,47768.9718814461,138.36,138.73,138.24,138.73,47768.9719
2012-10-02 10:00:00,138.73,138.73,138.04,138.17,25621.539463684727,138.73,138.73,138.04,138.17,25621.5395
2012-10-02 10:10:00,138.18,138.18,137.98,138.07,16719.140158506136,138.18,138.18,137.98,138.07,16719.1402
2012-10-02 10:20:00,138.07,138.19,138.05,138.13,13136.467267397677,138.07,138.19,138.05,138.13,13136.4673
2012-10-02 10:30:00,138.12,138.36,138.03,138.35,41363.587015524914,138.12,138.36,138.03,138.35,41363.587
2012-10-02 10:40:00,138.37,138.5,138.2,138.39,32678.319400716537,138.37,138.5,138.2,138.39,32678.3194
2012-10-02 10:50:00,138.4,138.47,137.99,138.08,11290.847899250895,138.4,138.47,137.99,138.08,11290.8479
2012-10-02 11:00:00,138.08,138.09,137.83,137.87,6296.819020736077,138.08,138.09,137.83,137.87,6296.819
2012-10-02 11:10:00,137.82,138.21,137.75,138.15,11725.111279991315,137.82,138.21,137.75,138.15,11725.1113
2012-10-02 11:20:00,138.14,138.17,138.02,138.05,8033.872543697753,138.14,138.17,138.02,138.05,8033.8725
2012-10-02 11:30:00,138.05,138.18,137.45,137.51,13570.730648138097,138.05,138.18,137.45,137.51,13570.7306
2012-10-02 11:40:00,137.49,137.62,137.39,137.53,9228.096840733906,137.49,137.62,137.39,137.53,9228.0968
2012-10-02 11:50:00,137.61,137.78,137.53,137.63,12376.506351101943,137.61,137.78,137.53,137.63,12376.5064
2012-10-02 12:00:00,137.6,137.84,137.55,137.83,8685.267614808381,137.6,137.84,137.55,137.83,8685.2676
2012-10-02 12:10:00,137.81,138.04,137.74,137.95,6188.253175550972,137.81,138.04,137.74,137.95,6188.2532
2012-10-02 12:20:00,137.98,138.05,137.87,138.05,6948.214091846705,137.98,138.05,137.87,138.05,6948.2141
2012-10-02 12:30:00,138.12,138.18,137.94,138.1,6948.214091846705,138.12,138.18,137.94,138.1,6948.2141
2012-10-02 12:40:00,138.06,138.17,138.01,138.17,9336.662685919013,138.06,138.17,138.01,138.17,9336.6627
2012-10-02 12:50:00,138.17,138.18,138.07,138.12,9010.965150363696,138.17,138.18,138.07,138.12,9010.9652
2012-10-02 13:00:00,138.12,138.21,138.1,138.21,10530.886982955162,138.12,138.21,138.1,138.21,10530.887
2012-10-02 13:10:00,138.22,138.23,138.17,138.19,17913.364455542287,138.22,138.23,138.17,138.19,17913.3645
2012-10-02 13:20:00,138.21,138.29,138.11,138.18,25730.10530886983,138.21,138.29,138.11,138.18,25730.1053
2012-10-02 13:30:00,138.17,138.22,138.02,138.17,19216.154597763543,138.17,138.22,138.02,138.17,19216.1546
2012-10-02 13:40:00,138.17,138.26,138.06,138.11,21387.47150146564,138.17,138.26,138.06,138.11,21387.4715
2012-10-02 13:50:00,138.11,138.18,137.85,138.05,11399.413744436,138.11,138.18,137.85,138.05,11399.4137
2012-10-02 14:00:00,138.05,138.2,137.99,138.1,20627.510585169905,138.05,138.2,137.99,138.1,20627.5106
2012-10-02 14:10:00,138.16,138.17,137.93,137.94,22907.393334057106,138.16,138.17,137.93,137.94,22907.3933
2012-10-02 14:20:00,137.95,137.96,137.61,137.83,15307.784171099773,137.95,137.96,137.61,137.83,15307.7842
2012-10-02 14:30:00,137.81,137.95,137.74,137.88,8251.004234067963,137.81,137.95,137.74,137.88,8251.0042
2012-10-02 14:40:00,137.8,138.0,137.79,137.84,11073.716208880687,137.8,138.0,137.79,137.84,11073.7162
2012-10-02 14:50:00,137.82,137.86,137.74,137.76,16284.876777765716,137.82,137.86,137.74,137.76,16284.8768
2012-10-02 15:00:00,137.77,137.82,137.69,137.75,15959.1792422104,137.77,137.82,137.69,137.75,15959.1792
2012-10-02 15:10:00,137.77,137.83,137.6,137.76,10530.886982955162,137.77,137.83,137.6,137.76,10530.887
2012-10-02 15:20:00,137.76,137.77,137.65,137.68,23667.35425035284,137.76,137.77,137.65,137.68,23667.3543
2012-10-02 15:30:00,137.68,137.89,137.62,137.88,29964.173271088915,137.68,137.89,137.62,137.88,29964.1733
2012-10-02 15:40:00,137.91,138.08,137.83,137.98,43426.33807404191,137.91,138.08,137.83,137.98,43426.3381
2012-10-02 15:50:00,138.0,138.15,137.94,138.1,66767.99478883944,138.0,138.15,137.94,138.1,66767.9948
2012-10-03 09:30:00,138.17,138.37,137.38,138.24,38758.0067310824,138.17,138.37,137.38,138.24,38758.0067
2012-10-03 09:40:00,138.32,138.45,138.07,138.07,17913.364455542287,138.32,138.45,138.07,138.07,17913.3645
2012-10-03 09:50:00,138.07,138.39,138.03,138.03,21604.60319183585,138.07,138.39,138.03,138.03,21604.6032
2012-10-03 10:00:00,138.12,138.3,137.96,138.16,25512.97361849962,138.12,138.3,137.96,138.16,25512.9736
2012-10-03 10:10:00,138.17,139.06,138.08,139.03,28335.685593312344,138.17,139.06,138.08,139.03,28335.6856
2012-10-03 10:20:00,139.08,139.33,139.0,139.15,31809.792639235697,139.08,139.33,139.0,139.15,31809.7926
2012-10-03 10:30:00,139.1,139.14,138.65,138.9,18456.19368146781,139.1,139.14,138.65,138.9,18456.1937
2012-10-03 10:40:00,138.93,139.45,138.93,139.35,32895.45109108675,138.93,139.45,138.93,139.35,32895.4511
2012-10-03 10:50:00,139.33,139.48,139.29,139.37,23775.920095537946,139.33,139.48,139.29,139.37,23775.9201
2012-10-03 11:00:00,139.36,139.45,139.2,139.38,21713.169037020954,139.36,139.45,139.2,139.38,21713.169
2012-10-03 11:10:00,139.42,139.88,139.38,139.45,40277.92856367387,139.42,139.88,139.38,139.45,40277.9286
2012-10-03 11:20:00,139.45,139.52,139.21,139.5,21713.169037020954,139.45,139.52,139.21,139.5,21713.169
2012-10-03 11:30:00,139.46,139.46,139.34,139.39,5645.423949625448,139.46,139.46,139.34,139.39,5645.4239
2012-10-03 11:40:00,139.4,139.75,139.38,139.59,45923.35251329932,139.4,139.75,139.38,139.59,45923.3525
2012-10-03 11:50:00,139.59,139.65,139.49,139.62,22581.69579850179,139.59,139.65,139.49,139.62,22581.6958
2012-10-03 12:00:00,139.57,139.65,139.51,139.57,24427.31516664857,139.57,139.65,139.51,139.57,24427.3152
2012-10-03 12:10:00,139.57,139.57,139.49,139.52,22798.827488872,139.57,139.57,139.49,139.52,22798.8275
2012-10-03 12:20:00,139.52,139.9,139.41,139.83,33981.1095429378,139.52,139.9,139.41,139.83,33981.1095
2012-10-03 12:30:00,139.92,140.26,139.92,139.95,43860.60145478233,139.92,140.26,139.92,139.95,43860.6015
2012-10-03 12:40:00,139.98,140.01,139.92,140.01,9662.360221474324,139.98,140.01,139.92,140.01,9662.3602
2012-10-03 12:50:00,140.0,140.01,139.87,139.95,6839.648246661601,140.0,140.01,139.87,139.95,6839.6482
2012-10-03 13:00:00,139.97,140.01,139.95,140.01,11290.847899250895,139.97,140.01,139.95,140.01,11290.8479
2012-10-03 13:10:00,140.01,140.06,139.98,140.04,8033.872543697753,140.01,140.06,139.98,140.04,8033.8725
2012-10-03 13:20:00,140.08,140.15,140.04,140.14,12702.203886657258,140.08,140.15,140.04,140.14,12702.2039
2012-10-03 13:30:00,140.16,140.26,139.99,140.04,18564.75952665292,140.16,140.26,139.99,140.04,18564.7595
2012-10-03 13:40:00,140.01,140.03,139.87,139.95,8576.701769623276,140.01,140.03,139.87,139.95,8576.7018
2012-10-03 13:50:00,139.92,140.07,139.92,139.94,16610.57431332103,139.92,140.07,139.92,139.94,16610.5743
2012-10-03 14:00:00,139.92,140.15,139.92,140.03,16610.57431332103,139.92,140.15,139.92,140.03,16610.5743
2012-10-03 14:10:00,140.03,140.18,140.03,140.14,5102.5947236999245,140.03,140.18,140.03,140.14,5102.5947
2012-10-03 14:20:00,140.11,140.15,139.95,140.04,20084.681359244383,140.11,140.15,139.95,140.04,20084.6814
2012-10-03 14:30:00,140.03,140.22,140.03,140.17,9119.5309955488,140.03,140.22,140.03,140.17,9119.531
2012-10-03 14:40:00,140.15,140.2,140.06,140.17,12919.335577027468,140.15,140.2,140.06,140.17,12919.3356
2012-10-03 14:50:00,140.17,140.2,139.87,139.98,18239.0619910976,140.17,140.2,139.87,139.98,18239.062
2012-10-03 15:00:00,140.0,140.15,139.96,140.06,26707.197915535773,140.0,140.15,139.96,140.06,26707.1979
2012-10-03 15:10:00,140.06,140.28,140.02,140.24,24753.012702203887,140.06,140.28,140.02,140.24,24753.0127
2012-10-03 15:20:00,140.17,140.7,140.17,140.58,35826.728911084574,140.17,140.7,140.17,140.58,35826.7289
2012-10-03 15:30:00,140.55,140.55,140.21,140.47,46683.31342959505,140.55,140.55,140.21,140.47,46683.3134
2012-10-03 15:40:00,140.49,140.77,140.38,140.66,56997.06872218,140.49,140.77,140.38,140.66,56997.0687
2012-10-03 15:50:00,140.63,140.87,140.5,140.87,120725.2198458365,140.63,140.87,140.5,140.87,120725.2198
2012-10-04 09:30:00,140.82,142.05,140.38,141.87,47660.406036261,140.82,142.05,140.38,141.87,47660.406
2012-10-04 09:40:00,141.81,141.86,141.13,141.43,25838.671154054937,141.81,141.86,141.13,141.43,25838.6712
2012-10-04 09:50:00,141.44,141.86,141.2,141.38,24861.578547388992,141.44,141.86,141.2,141.38,24861.5785
2012-10-04 10:00:00,141.56,142.02,141.48,141.9,22038.86657257627,141.56,142.02,141.48,141.9,22038.8666
2012-10-04 10:10:00,141.95,142.32,141.93,142.13,19758.98382368907,141.95,142.32,141.93,142.13,19758.9838
2012-10-04 10:20:00,142.13,142.37,142.03,142.03,27684.29052220172,142.13,142.37,142.03,142.03,27684.2905
2012-10-04 10:30:00,142.02,142.02,141.85,141.95,71762.02366735425,142.02,142.02,141.85,141.95,71762.0237
2012-10-04 10:40:00,141.98,142.08,141.61,141.61,32461.187710346327,141.98,142.08,141.61,141.61,32461.1877
2012-10-04 10:50:00,141.6,141.7,141.5,141.52,35609.597220714364,141.6,141.7,141.5,141.52,35609.5972
2012-10-04 11:00:00,141.52,141.52,140.96,140.96,28335.685593312344,141.52,141.52,140.96,140.96,28335.6856
2012-10-04 11:10:00,140.94,141.29,140.77,141.1,35609.597220714364,140.94,141.29,140.77,141.1,35609.5972
2012-10-04 11:20:00,141.16,141.16,140.89,141.01,7382.477472587125,141.16,141.16,140.89,141.01,7382.4775
2012-10-04 11:30:00,141.0,141.01,140.87,140.93,15742.04755184019,141.0,141.01,140.87,140.93,15742.0476
2012-10-04 11:40:00,140.94,141.04,140.89,140.95,17370.535229616762,140.94,141.04,140.89,140.95,17370.5352
2012-10-04 11:50:00,140.97,141.06,140.9,141.05,11399.413744436,140.97,141.06,140.9,141.05,11399.4137
2012-10-04 12:00:00,141.05,141.05,140.71,140.99,13896.42818369341,141.05,141.05,140.71,140.99,13896.4282
2012-10-04 12:10:00,140.93,141.16,140.81,140.81,16284.876777765716,140.93,141.16,140.81,140.81,16284.8768
2012-10-04 12:20:00,140.85,140.88,140.62,140.7,14330.69156443383,140.85,140.88,140.62,140.7,14330.6916
2012-10-04 12:30:00,140.7,140.8,140.44,140.52,30398.43665182933,140.7,140.8,140.44,140.52,30398.4367
2012-10-04 12:40:00,140.52,140.53,140.28,140.47,21496.037346650744,140.52,140.53,140.28,140.47,21496.0373
2012-10-04 12:50:00,140.49,140.59,140.35,140.39,9662.360221474324,140.49,140.59,140.35,140.39,9662.3602
2012-10-04 13:00:00,140.36,140.47,140.36,140.41,5862.555639995658,140.36,140.47,140.36,140.41,5862.5556
2012-10-04 13:10:00,140.42,140.46,140.34,140.44,11399.413744436,140.42,140.46,140.34,140.44,11399.4137
2012-10-04 13:20:00,140.44,140.71,140.4,140.59,14873.520790359353,140.44,140.71,140.4,140.59,14873.5208
2012-10-04 13:30:00,140.62,140.82,140.5,140.74,24753.012702203887,140.62,140.82,140.5,140.74,24753.0127
2012-10-04 13:40:00,140.7,140.76,140.6,140.6,12919.335577027468,140.7,140.76,140.6,140.6,12919.3356
2012-10-04 13:50:00,140.59,140.66,140.45,140.64,11507.979589621104,140.59,140.66,140.45,140.64,11507.9796
2012-10-04 14:00:00,140.63,140.63,140.27,140.43,22907.393334057106,140.63,140.63,140.27,140.43,22907.3933
2012-10-04 14:10:00,140.47,140.54,140.27,140.32,19107.58875257844,140.47,140.54,140.27,140.32,19107.5888
2012-10-04 14:20:00,140.31,140.32,140.1,140.28,16827.70600369124,140.31,140.32,140.1,140.28,16827.706
2012-10-04 14:30:00,140.31,140.62,140.3,140.62,13027.901422212572,140.31,140.62,140.3,140.62,13027.9014
2012-10-04 14:40:00,140.62,140.84,140.5,140.62,28335.685593312344,140.62,140.84,140.5,140.62,28335.6856
2012-10-04 14:50:00,140.63,140.65,140.27,140.31,8033.872543697753,140.63,140.65,140.27,140.31,8033.8725
2012-10-04 15:00:00,140.33,140.5,140.3,140.33,10205.189447399847,140.33,140.5,140.3,140.33,10205.1894
2012-10-04 15:10:00,140.37,140.65,140.3,140.58,14547.82325480404,140.37,140.65,140.3,140.58,14547.8233
2012-10-04 15:20:00,140.55,140.56,140.2,140.29,17370.535229616762,140.55,140.56,140.2,140.29,17370.5352
2012-10-04 15:30:00,140.34,140.41,140.25,140.27,22473.12995331669,140.34,140.41,140.25,140.27,22473.13
2012-10-04 15:40:00,140.3,140.36,140.19,140.24,29312.77819997829,140.3,140.36,140.19,140.24,29312.7782
2012-10-04 15:50:00,140.24,140.59,140.19,140.54,89675.38812289653,140.24,140.59,140.19,140.54,89675.3881
2012-10-05 09:30:00,140.01,140.81,139.89,140.81,41689.28455108023,140.01,140.81,139.89,140.81,41689.2846
2012-10-05 09:40:00,140.57,140.82,140.34,140.38,80230.15959179243,140.57,140.82,140.34,140.38,80230.1596
2012-10-05 09:50:00,140.34,141.08,140.13,140.94,95429.3779177071,140.34,141.08,140.13,140.94,95429.3779
2012-10-05 10:00:00,140.9,140.94,140.56,140.71,14764.95494517425,140.9,140.94,140.56,140.71,14764.9549
2012-10-05 10:10:00,140.83,140.88,140.8,140.87,26924.329605905983,140.83,140.88,140.8,140.87,26924.3296
2012-10-05 10:20:00,140.85,141.49,140.82,141.4,68396.482466616,140.85,141.49,140.82,141.4,68396.4825
2012-10-05 10:30:00,141.4,141.43,141.18,141.39,25838.671154054937,141.4,141.43,141.18,141.39,25838.6712
2012-10-05 10:40:00,141.36,141.89,141.35,141.37,75236.13071327761,141.36,141.89,141.35,141.37,75236.1307
2012-10-05 10:50:00,141.33,141.74,141.32,141.74,24861.578547388992,141.33,141.74,141.32,141.74,24861.5785
2012-10-05 11:00:00,141.72,141.72,141.3,141.4,17479.101074801867,141.72,141.72,141.3,141.4,17479.1011
2012-10-05 11:10:00,141.41,141.56,141.37,141.37,8033.872543697753,141.41,141.56,141.37,141.37,8033.8725
2012-10-05 11:20:00,141.34,141.38,140.99,141.04,18564.75952665292,141.34,141.38,140.99,141.04,18564.7595
2012-10-05 11:30:00,141.05,141.32,141.05,141.08,5645.423949625448,141.05,141.32,141.05,141.08,5645.4239
2012-10-05 11:40:00,141.04,141.09,140.76,141.06,23558.788405167736,141.04,141.09,140.76,141.06,23558.7884
2012-10-05 11:50:00,141.09,141.17,140.97,141.14,4885.463033329715,141.09,141.17,140.97,141.14,4885.463
2012-10-05 12:00:00,141.16,141.17,140.93,140.95,7165.345782216915,141.16,141.17,140.93,140.95,7165.3458
2012-10-05 12:10:00,141.0,141.2,141.0,141.08,9879.491911844534,141.0,141.2,141.0,141.08,9879.4919
2012-10-05 12:20:00,141.11,141.16,141.0,141.07,6513.950711106286,141.11,141.16,141.0,141.07,6513.9507
2012-10-05 12:30:00,141.09,141.15,140.73,140.73,10748.018673325372,141.09,141.15,140.73,140.73,10748.0187
2012-10-05 12:40:00,140.69,140.72,140.61,140.66,9770.92606665943,140.69,140.72,140.61,140.66,9770.9261
2012-10-05 12:50:00,140.66,140.73,140.64,140.68,13027.901422212572,140.66,140.73,140.64,140.68,13027.9014
2012-10-05 13:00:00,140.69,140.73,140.49,140.62,14982.086635544458,140.69,140.73,140.49,140.62,14982.0866
2012-10-05 13:10:00,140.64,140.68,140.61,140.62,7056.77993703181,140.64,140.68,140.61,140.62,7056.7799
2012-10-05 13:20:00,140.62,140.71,140.57,140.6,14873.520790359353,140.62,140.71,140.57,140.6,14873.5208
2012-10-05 13:30:00,140.62,140.69,140.56,140.6,9553.79437628922,140.62,140.69,140.56,140.6,9553.7944
2012-10-05 13:40:00,140.62,140.62,140.37,140.37,8142.438388882858,140.62,140.62,140.37,140.37,8142.4384
2012-10-05 13:50:00,140.36,140.55,140.35,140.49,8251.004234067963,140.36,140.55,140.35,140.49,8251.0042
2012-10-05 14:00:00,140.46,140.52,140.45,140.45,6188.253175550972,140.46,140.52,140.45,140.45,6188.2532
2012-10-05 14:10:00,140.49,140.57,140.39,140.54,11616.54543480621,140.49,140.57,140.39,140.54,11616.5454
2012-10-05 14:20:00,140.53,140.55,140.45,140.5,16719.140158506136,140.53,140.55,140.45,140.5,16719.1402
2012-10-05 14:30:00,140.51,140.62,140.5,140.57,15199.218325914668,140.51,140.62,140.5,140.57,15199.2183
2012-10-05 14:40:00,140.54,140.73,140.51,140.68,6731.082401476496,140.54,140.73,140.51,140.68,6731.0824
2012-10-05 14:50:00,140.7,140.74,140.29,140.29,36369.5581370101,140.7,140.74,140.29,140.29,36369.5581
2012-10-05 15:00:00,140.35,140.53,140.15,140.34,31158.39756812507,140.35,140.53,140.15,140.34,31158.3976
2012-10-05 15:10:00,140.31,140.31,140.14,140.18,16393.44262295082,140.31,140.31,140.14,140.18,16393.4426
2012-10-05 15:20:00,140.23,140.54,140.23,140.42,9770.92606665943,140.23,140.54,140.23,140.42,9770.9261
2012-10-05 15:30:00,140.38,140.42,140.06,140.09,24535.88101183368,140.38,140.42,140.06,140.09,24535.881
2012-10-05 15:40:00,140.1,140.21,140.03,140.21,34306.807078493104,140.1,140.21,140.03,140.21,34306.8071
2012-10-05 15:50:00,140.21,140.58,140.19,140.49,47226.142655520576,140.21,140.58,140.19,140.49,47226.1427
2012-10-08 09:30:00,140.79,141.57,140.27,140.28,32461.187710346327,140.79,141.57,140.27,140.28,32461.1877
2012-10-08 09:40:00,140.25,140.28,139.18,139.63,20844.642275540114,140.25,140.28,139.18,139.63,20844.6423
2012-10-08 09:50:00,139.75,140.16,139.66,140.16,14764.95494517425,139.75,140.16,139.66,140.16,14764.9549
2012-10-08 10:00:00,140.21,140.32,140.04,140.17,23233.09086961242,140.21,140.32,140.04,140.17,23233.0909
2012-10-08 10:10:00,140.16,140.42,139.96,140.15,18999.022907393333,140.16,140.42,139.96,140.15,18999.0229
2012-10-08 10:20:00,140.14,140.27,140.05,140.07,13896.42818369341,140.14,140.27,140.05,140.07,13896.4282
2012-10-08 10:30:00,140.06,140.35,139.97,140.22,9988.05775702964,140.06,140.35,139.97,140.22,9988.0578
2012-10-08 10:40:00,140.3,140.35,139.94,140.13,7056.77993703181,140.3,140.35,139.94,140.13,7056.7799
2012-10-08 10:50:00,140.16,140.38,140.03,140.03,4994.02887851482,140.16,140.38,140.03,140.03,4994.0289
2012-10-08 11:00:00,140.04,140.2,139.95,139.95,7816.740853327544,140.04,140.2,139.95,139.95,7816.7409
2012-10-08 11:10:00,139.92,140.12,139.82,139.82,6513.950711106286,139.92,140.12,139.82,139.82,6513.9507
2012-10-08 11:20:00,139.88,139.88,139.71,139.81,5971.121485180763,139.88,139.88,139.71,139.81,5971.1215
2012-10-08 11:30:00,139.79,139.8,139.57,139.71,4125.502117033981,139.79,139.8,139.57,139.71,4125.5021
2012-10-08 11:40:00,139.7,139.7,139.46,139.48,11833.67712517642,139.7,139.7,139.46,139.48,11833.6771
2012-10-08 11:50:00,139.49,139.79,139.4,139.78,8251.004234067963,139.49,139.79,139.4,139.78,8251.0042
2012-10-08 12:00:00,139.78,139.8,139.69,139.75,4342.633807404191,139.78,139.8,139.69,139.75,4342.6338
2012-10-08 12:10:00,139.69,140.0,139.69,140.0,5319.726414070134,139.69,140.0,139.69,140.0,5319.7264
2012-10-08 12:20:00,139.98,139.98,139.69,139.83,7491.043317772229,139.98,139.98,139.69,139.83,7491.0433
2012-10-08 12:30:00,139.85,140.05,139.85,140.02,13462.164802952992,139.85,140.05,139.85,140.02,13462.1648
2012-10-08 12:40:00,139.99,140.17,139.99,140.15,2931.277819997829,139.99,140.17,139.99,140.15,2931.2778
2012-10-08 12:50:00,140.15,140.19,140.02,140.19,8142.438388882858,140.15,140.19,140.02,140.19,8142.4384
2012-10-08 13:00:00,140.21,140.26,140.15,140.15,4885.463033329715,140.21,140.26,140.15,140.15,4885.463
2012-10-08 13:10:00,140.22,140.27,140.16,140.25,4016.936271848877,140.22,140.27,140.16,140.25,4016.9363
2012-10-08 13:20:00,140.22,140.36,140.21,140.27,5971.121485180763,140.22,140.36,140.21,140.27,5971.1215
2012-10-08 13:30:00,140.25,140.27,140.17,140.17,4559.7654977744005,140.25,140.27,140.17,140.17,4559.7655
2012-10-08 13:40:00,140.15,140.23,140.03,140.06,9662.360221474324,140.15,140.23,140.03,140.06,9662.3602
2012-10-08 13:50:00,140.05,140.12,139.99,140.03,5645.423949625448,140.05,140.12,139.99,140.03,5645.4239
2012-10-08 14:00:00,140.01,140.15,139.99,140.01,24861.578547388992,140.01,140.15,139.99,140.01,24861.5785
2012-10-08 14:10:00,140.01,140.05,139.94,140.04,6079.687330365867,140.01,140.05,139.94,140.04,6079.6873
2012-10-08 14:20:00,140.04,140.08,139.96,139.96,4885.463033329715,140.04,140.08,139.96,139.96,4885.463
2012-10-08 14:30:00,139.96,140.03,139.95,140.01,7491.043317772229,139.96,140.03,139.95,140.01,7491.0433
2012-10-08 14:40:00,140.0,140.01,139.96,140.0,1519.921832591467,140.0,140.01,139.96,140.0,1519.9218
2012-10-08 14:50:00,139.99,139.99,139.93,139.93,7708.175008142439,139.99,139.99,139.93,139.93,7708.175
2012-10-08 15:00:00,139.93,140.0,139.87,139.96,10965.150363695582,139.93,140.0,139.87,139.96,10965.1504
2012-10-08 15:10:00,139.94,140.06,139.9,139.95,10205.189447399847,139.94,140.06,139.9,139.95,10205.1894
2012-10-08 15:20:00,139.97,139.98,139.81,139.88,24427.31516664857,139.97,139.98,139.81,139.88,24427.3152
2012-10-08 15:30:00,139.88,139.9,139.66,139.67,21930.300727391164,139.88,139.9,139.66,139.67,21930.3007
2012-10-08 15:40:00,139.68,139.7,139.45,139.64,45597.654977744,139.68,139.7,139.45,139.64,45597.655
2012-10-08 15:50:00,139.56,139.63,139.28,139.29,115622.62512213658,139.56,139.63,139.28,139.29,115622.6251
2012-10-09 09:30:00,139.12,140.02,137.24,139.91,47443.27434589079,139.12,140.02,137.24,139.91,47443.2743
2012-10-09 09:40:00,139.9,140.57,138.8,138.94,36478.1239821952,139.9,140.57,138.8,138.94,36478.124
2012-10-09 09:50:00,138.68,139.25,138.68,138.86,27901.422212571924,138.68,139.25,138.68,138.86,27901.4222
2012-10-09 10:00:00,138.95,139.39,138.9,139.31,32678.319400716537,138.95,139.39,138.9,139.31,32678.3194
2012-10-09 10:10:00,139.3,139.36,139.05,139.21,17696.232765172077,139.3,139.36,139.05,139.21,17696.2328
2012-10-09 10:20:00,139.22,139.54,139.2,139.39,16502.008468135926,139.22,139.54,139.2,139.39,16502.0085
2012-10-09 10:30:00,139.43,139.76,139.34,139.56,17044.837694061447,139.43,139.76,139.34,139.56,17044.8377
2012-10-09 10:40:00,139.53,139.76,139.29,139.31,13245.033112582782,139.53,139.76,139.29,139.31,13245.0331
2012-10-09 10:50:00,139.29,139.38,138.83,139.0,13787.862338508306,139.29,139.38,138.83,139.0,13787.8623
2012-10-09 11:00:00,138.95,138.95,138.68,138.75,9879.491911844534,138.95,138.95,138.68,138.75,9879.4919
2012-10-09 11:10:00,138.84,138.84,138.21,138.25,13787.862338508306,138.84,138.84,138.21,138.25,13787.8623
2012-10-09 11:20:00,138.27,138.46,138.05,138.08,36369.5581370101,138.27,138.46,138.05,138.08,36369.5581
2012-10-09 11:30:00,138.07,138.37,137.98,138.37,16827.70600369124,138.07,138.37,137.98,138.37,16827.706
2012-10-09 11:40:00,138.38,138.46,138.04,138.17,15524.915861469985,138.38,138.46,138.04,138.17,15524.9159
2012-10-09 11:50:00,138.14,138.49,138.11,138.19,15959.1792422104,138.14,138.49,138.11,138.19,15959.1792
2012-10-09 12:00:00,138.26,138.37,138.07,138.09,11833.67712517642,138.26,138.37,138.07,138.09,11833.6771
2012-10-09 12:10:00,138.09,138.28,138.0,138.23,9336.662685919013,138.09,138.28,138.0,138.23,9336.6627
2012-10-09 12:20:00,138.26,138.26,137.93,138.05,11073.716208880687,138.26,138.26,137.93,138.05,11073.7162
2012-10-09 12:30:00,138.05,138.08,137.78,137.78,13787.862338508306,138.05,138.08,137.78,137.78,13787.8623
2012-10-09 12:40:00,137.81,137.82,137.68,137.75,19107.58875257844,137.81,137.82,137.68,137.75,19107.5888
2012-10-09 12:50:00,137.72,137.82,137.7,137.79,10748.018673325372,137.72,137.82,137.7,137.79,10748.0187
2012-10-09 13:00:00,137.77,137.98,137.66,137.73,16067.745087395506,137.77,137.98,137.66,137.73,16067.7451
2012-10-09 13:10:00,137.78,137.98,137.76,137.98,12267.940505916838,137.78,137.98,137.76,137.98,12267.9405
2012-10-09 13:20:00,137.97,138.12,137.89,138.07,9988.05775702964,137.97,138.12,137.89,138.07,9988.0578
2012-10-09 13:30:00,138.05,138.17,137.88,137.96,9336.662685919013,138.05,138.17,137.88,137.96,9336.6627
2012-10-09 13:40:00,137.93,138.15,137.93,138.05,8033.872543697753,137.93,138.15,137.93,138.05,8033.8725
2012-10-09 13:50:00,138.05,138.13,137.79,137.79,16284.876777765716,138.05,138.13,137.79,137.79,16284.8768
2012-10-09 14:00:00,137.81,138.0,137.79,137.95,13353.598957767888,137.81,138.0,137.79,137.95,13353.599
2012-10-09 14:10:00,137.98,138.1,137.9,138.05,18564.75952665292,137.98,138.1,137.9,138.05,18564.7595
2012-10-09 14:20:00,138.04,138.17,138.04,138.14,17804.798610357182,138.04,138.17,138.04,138.14,17804.7986
2012-10-09 14:30:00,138.11,138.12,137.93,137.93,19867.549668874173,138.11,138.12,137.93,137.93,19867.5497
2012-10-09 14:40:00,137.95,138.11,137.84,137.99,16936.271848876346,137.95,138.11,137.84,137.99,16936.2718
2012-10-09 14:50:00,137.96,138.11,137.87,138.05,11942.242970361523,137.96,138.11,137.87,138.05,11942.243
2012-10-09 15:00:00,138.06,138.1,137.95,137.99,10205.189447399847,138.06,138.1,137.95,137.99,10205.1894
2012-10-09 15:10:00,137.99,138.0,137.74,137.74,19107.58875257844,137.99,138.0,137.74,137.74,19107.5888
2012-10-09 15:20:00,137.74,137.74,137.33,137.34,70893.49690587341,137.74,137.74,137.33,137.34,70893.4969
2012-10-09 15:30:00,137.34,137.62,137.34,137.38,38215.17750515688,137.34,137.62,137.34,137.38,38215.1775
2012-10-09 15:40:00,137.39,137.84,137.39,137.65,42774.94300293128,137.39,137.84,137.39,137.65,42774.943
2012-10-09 15:50:00,137.63,137.69,137.5,137.6,76973.18423623928,137.63,137.69,137.5,137.6,76973.1842
2012-10-10 09:30:00,137.83,138.05,137.24,137.66,23233.09086961242,137.83,138.05,137.24,137.66,23233.0909
2012-10-10 09:40:00,137.75,138.86,137.74,138.07,42992.07469330149,137.75,138.86,137.74,138.07,42992.0747
2012-10-10 09:50:00,138.23,138.85,138.14,138.84,15742.04755184019,138.23,138.85,138.14,138.84,15742.0476
2012-10-10 10:00:00,138.86,139.12,138.4,138.56,23450.22255998263,138.86,139.12,138.4,138.56,23450.2226
2012-10-10 10:10:00,138.56,138.62,137.52,137.52,17913.364455542287,138.56,138.62,137.52,137.52,17913.3645
2012-10-10 10:20:00,137.54,137.67,137.37,137.37,17479.101074801867,137.54,137.67,137.37,137.37,17479.1011
2012-10-10 10:30:00,137.35,137.44,137.22,137.27,20627.510585169905,137.35,137.44,137.22,137.27,20627.5106
2012-10-10 10:40:00,137.29,137.34,136.87,136.89,33329.71447182717,137.29,137.34,136.87,136.89,33329.7145
2012-10-10 10:50:00,136.91,136.96,135.95,135.95,115296.92758658128,136.91,136.96,135.95,135.95,115296.9276
2012-10-10 11:00:00,135.95,136.95,135.95,136.86,25947.23699924004,135.95,136.95,135.95,136.86,25947.237
2012-10-10 11:10:00,136.89,136.98,136.58,136.77,16284.876777765716,136.89,136.98,136.58,136.77,16284.8768
2012-10-10 11:20:00,136.78,137.12,136.78,137.1,13136.467267397677,136.78,137.12,136.78,137.1,13136.4673
2012-10-10 11:30:00,137.07,137.07,136.55,136.66,9770.92606665943,137.07,137.07,136.55,136.66,9770.9261
2012-10-10 11:40:00,136.66,136.9,136.43,136.72,12919.335577027468,136.66,136.9,136.43,136.72,12919.3356
2012-10-10 11:50:00,136.68,136.73,136.41,136.48,15850.613397025296,136.68,136.73,136.41,136.48,15850.6134
2012-10-10 12:00:00,136.52,136.78,136.46,136.77,17370.535229616762,136.52,136.78,136.46,136.77,17370.5352
2012-10-10 12:10:00,136.75,136.86,136.39,136.59,12485.072196287048,136.75,136.86,136.39,136.59,12485.0722
2012-10-10 12:20:00,136.62,136.74,136.56,136.69,9988.05775702964,136.62,136.74,136.56,136.69,9988.0578
2012-10-10 12:30:00,136.69,136.77,136.14,136.4,20736.07643035501,136.69,136.77,136.14,136.4,20736.0764
2012-10-10 12:40:00,136.33,136.4,136.15,136.16,9770.92606665943,136.33,136.4,136.15,136.16,9770.9261
2012-10-10 12:50:00,136.16,136.26,135.94,136.05,14439.257409618936,136.16,136.26,135.94,136.05,14439.2574
2012-10-10 13:00:00,136.04,136.09,135.86,135.88,15850.613397025296,136.04,136.09,135.86,135.88,15850.6134
2012-10-10 13:10:00,135.96,135.99,135.77,135.89,30832.700032569755,135.96,135.99,135.77,135.89,30832.7
2012-10-10 13:20:00,135.88,135.89,135.65,135.8,14439.257409618936,135.88,135.89,135.65,135.8,14439.2574
2012-10-10 13:30:00,135.76,135.87,135.68,135.71,14004.994028878516,135.76,135.87,135.68,135.71,14004.994
2012-10-10 13:40:00,135.74,135.78,135.47,135.47,19216.154597763543,135.74,135.78,135.47,135.47,19216.1546
2012-10-10 13:50:00,135.52,135.54,135.41,135.49,18021.930300727392,135.52,135.54,135.41,135.49,18021.9303
2012-10-10 14:00:00,135.53,135.83,135.51,135.81,13679.296493323202,135.53,135.83,135.51,135.81,13679.2965
2012-10-10 14:10:00,135.87,136.05,135.79,136.02,18130.496145912497,135.87,136.05,135.79,136.02,18130.4961
2012-10-10 14:20:00,135.95,136.01,135.77,136.0,5753.989794810553,135.95,136.01,135.77,136.0,5753.9898
2012-10-10 14:30:00,136.02,136.09,135.81,135.83,12810.769731842363,136.02,136.09,135.81,135.83,12810.7697
2012-10-10 14:40:00,135.8,135.89,135.57,135.67,16176.31093258061,135.8,135.89,135.57,135.67,16176.3109
2012-10-10 14:50:00,135.71,135.96,135.66,135.9,10313.755292584952,135.71,135.96,135.66,135.9,10313.7553
2012-10-10 15:00:00,135.87,136.06,135.82,136.06,21713.169037020954,135.87,136.06,135.82,136.06,21713.169
2012-10-10 15:10:00,136.02,136.06,135.71,135.72,24101.61763109326,136.02,136.06,135.71,135.72,24101.6176
2012-10-10 15:20:00,135.71,135.87,135.56,135.84,22690.261643686896,135.71,135.87,135.56,135.84,22690.2616
2012-10-10 15:30:00,135.83,135.94,135.71,135.93,23993.05178590816,135.83,135.94,135.71,135.93,23993.0518
2012-10-10 15:40:00,135.93,135.98,135.75,135.78,29095.64650960808,135.93,135.98,135.75,135.78,29095.6465
2012-10-10 15:50:00,135.76,135.82,135.51,135.68,73716.20888068614,135.76,135.82,135.51,135.68,73716.2089
2012-10-11 09:30:00,136.88,137.31,136.44,136.98,30615.568342199545,136.88,137.31,136.44,136.98,30615.5683
2012-10-11 09:40:00,137.08,137.5,137.01,137.33,22690.261643686896,137.08,137.5,137.01,137.33,22690.2616
2012-10-11 09:50:00,137.38,137.41,136.92,136.97,18456.19368146781,137.38,137.41,136.92,136.97,18456.1937
2012-10-11 10:00:00,136.88,137.08,136.82,137.05,13570.730648138097,136.88,137.08,136.82,137.05,13570.7306
2012-10-11 10:10:00,137.06,137.25,136.95,137.04,10965.150363695582,137.06,137.25,136.95,137.04,10965.1504
2012-10-11 10:20:00,137.05,137.21,137.0,137.04,9553.79437628922,137.05,137.21,137.0,137.04,9553.7944
2012-10-11 10:30:00,137.0,137.08,136.92,137.02,13353.598957767888,137.0,137.08,136.92,137.02,13353.599
2012-10-11 10:40:00,137.02,137.23,136.96,137.18,20736.07643035501,137.02,137.23,136.96,137.18,20736.0764
2012-10-11 10:50:00,137.19,137.54,137.19,137.54,12702.203886657258,137.19,137.54,137.19,137.54,12702.2039
2012-10-11 11:00:00,137.56,137.68,137.32,137.55,28552.817283682554,137.56,137.68,137.32,137.55,28552.8173
2012-10-11 11:10:00,137.51,137.64,137.43,137.51,12702.203886657258,137.51,137.64,137.43,137.51,12702.2039
2012-10-11 11:20:00,137.51,137.55,137.41,137.41,7056.77993703181,137.51,137.55,137.41,137.41,7056.7799
2012-10-11 11:30:00,137.38,137.54,137.21,137.46,17587.666919986972,137.38,137.54,137.21,137.46,17587.6669
2012-10-11 11:40:00,137.46,137.52,137.24,137.28,8576.701769623276,137.46,137.52,137.24,137.28,8576.7018
2012-10-11 11:50:00,137.26,137.26,136.8,137.13,20301.8130496146,137.26,137.26,136.8,137.13,20301.813
2012-10-11 12:00:00,137.15,137.5,137.02,137.48,11616.54543480621,137.15,137.5,137.02,137.48,11616.5454
2012-10-11 12:10:00,137.46,137.56,137.36,137.56,10205.189447399847,137.46,137.56,137.36,137.56,10205.1894
2012-10-11 12:20:00,137.55,137.55,137.36,137.41,9228.096840733906,137.55,137.55,137.36,137.41,9228.0968
2012-10-11 12:30:00,137.41,137.41,137.28,137.4,17153.403539246552,137.41,137.41,137.28,137.4,17153.4035
2012-10-11 12:40:00,137.37,137.37,136.98,137.22,7708.175008142439,137.37,137.37,136.98,137.22,7708.175
2012-10-11 12:50:00,137.23,137.3,137.13,137.19,10313.755292584952,137.23,137.3,137.13,137.19,10313.7553
2012-10-11 13:00:00,137.14,137.15,137.03,137.03,12810.769731842363,137.14,137.15,137.03,137.03,12810.7697
2012-10-11 13:10:00,137.03,137.06,136.82,136.82,16067.745087395506,137.03,137.06,136.82,136.82,16067.7451
2012-10-11 13:20:00,136.84,136.88,136.71,136.79,16502.008468135926,136.84,136.88,136.71,136.79,16502.0085
2012-10-11 13:30:00,136.81,136.81,136.66,136.73,18021.930300727392,136.81,136.81,136.66,136.73,18021.9303
2012-10-11 13:40:00,136.73,136.76,136.57,136.57,19216.154597763543,136.73,136.76,136.57,136.57,19216.1546
2012-10-11 13:50:00,136.56,136.65,136.48,136.58,19541.85213331886,136.56,136.65,136.48,136.58,19541.8521
2012-10-11 14:00:00,136.54,136.62,136.47,136.5,14004.994028878516,136.54,136.62,136.47,136.5,14004.994
2012-10-11 14:10:00,136.53,136.81,136.5,136.5,20844.642275540114,136.53,136.81,136.5,136.5,20844.6423
2012-10-11 14:20:00,136.53,136.61,136.45,136.58,19107.58875257844,136.53,136.61,136.45,136.58,19107.5888
2012-10-11 14:30:00,136.57,136.58,136.31,136.34,35501.03137552926,136.57,136.58,136.31,136.34,35501.0314
2012-10-11 14:40:00,136.35,136.35,136.17,136.24,29204.212354793184,136.35,136.35,136.17,136.24,29204.2124
2012-10-11 14:50:00,136.24,136.37,136.1,136.15,16936.271848876346,136.24,136.37,136.1,136.15,16936.2718
2012-10-11 15:00:00,136.14,136.19,135.88,135.97,33004.01693627185,136.14,136.19,135.88,135.97,33004.0169
2012-10-11 15:10:00,135.98,136.1,135.95,136.0,36260.992291824994,135.98,136.1,135.95,136.0,36260.9923
2012-10-11 15:20:00,135.97,136.02,135.79,135.81,62968.19020736076,135.97,136.02,135.79,135.81,62968.1902
2012-10-11 15:30:00,135.83,135.85,135.79,135.81,39083.70426663772,135.83,135.85,135.79,135.81,39083.7043
2012-10-11 15:40:00,135.82,135.84,135.74,135.82,35283.89968515905,135.82,135.84,135.74,135.82,35283.8997
2012-10-11 15:50:00,135.8,135.81,135.39,135.49,181847.79068505048,135.8,135.81,135.39,135.49,181847.7907
2012-10-12 09:30:00,135.76,136.65,135.51,135.74,40386.49440885898,135.76,136.65,135.51,135.74,40386.4944
2012-10-12 09:40:00,135.76,136.53,135.68,136.06,15850.613397025296,135.76,136.53,135.68,136.06,15850.6134
2012-10-12 09:50:00,136.19,136.82,136.06,136.69,11725.111279991315,136.19,136.82,136.06,136.69,11725.1113
2012-10-12 10:00:00,136.65,137.31,136.58,137.31,20627.510585169905,136.65,137.31,136.58,137.31,20627.5106
2012-10-12 10:10:00,137.23,137.32,137.0,137.29,55802.84442514385,137.23,137.32,137.0,137.29,55802.8444
2012-10-12 10:20:00,137.28,137.34,137.1,137.22,31049.831722939965,137.28,137.34,137.1,137.22,31049.8317
2012-10-12 10:30:00,137.24,137.28,137.13,137.22,43534.90391922701,137.24,137.28,137.13,137.22,43534.9039
2012-10-12 10:40:00,137.21,137.64,137.09,137.64,49180.32786885246,137.21,137.64,137.09,137.64,49180.3279
2012-10-12 10:50:00,137.65,137.96,137.63,137.66,34415.37292367821,137.65,137.96,137.63,137.66,34415.3729
2012-10-12 11:00:00,137.7,137.94,137.56,137.76,36043.860601454784,137.7,137.94,137.56,137.76,36043.8606
2012-10-12 11:10:00,137.74,137.75,136.85,136.88,21713.169037020954,137.74,137.75,136.85,136.88,21713.169
2012-10-12 11:20:00,136.89,137.03,136.84,136.91,12810.769731842363,136.89,137.03,136.84,136.91,12810.7697
2012-10-12 11:30:00,136.9,136.9,136.43,136.43,22038.86657257627,136.9,136.9,136.43,136.43,22038.8666
2012-10-12 11:40:00,136.49,136.68,136.31,136.41,98686.35327326025,136.49,136.68,136.31,136.41,98686.3533
2012-10-12 11:50:00,136.38,136.5,136.3,136.44,86309.8469221583,136.38,136.5,136.3,136.44,86309.8469
2012-10-12 12:00:00,136.41,136.46,136.36,136.44,19650.417978503963,136.41,136.46,136.36,136.44,19650.418
2012-10-12 12:10:00,136.37,136.46,136.36,136.44,11725.111279991315,136.37,136.46,136.36,136.44,11725.1113
2012-10-12 12:20:00,136.44,136.44,136.27,136.37,12050.80881554663,136.44,136.44,136.27,136.37,12050.8088
2012-10-12 12:30:00,136.41,136.48,136.21,136.34,15850.613397025296,136.41,136.48,136.21,136.34,15850.6134
2012-10-12 12:40:00,136.37,136.39,136.15,136.2,8685.267614808381,136.37,136.39,136.15,136.2,8685.2676
2012-10-12 12:50:00,136.18,136.32,136.16,136.3,6188.253175550972,136.18,136.32,136.16,136.3,6188.2532
2012-10-12 13:00:00,136.25,136.36,136.21,136.33,19758.98382368907,136.25,136.36,136.21,136.33,19758.9838
2012-10-12 13:10:00,136.31,136.35,136.11,136.31,10530.886982955162,136.31,136.35,136.11,136.31,10530.887
2012-10-12 13:20:00,136.32,136.32,136.13,136.15,9336.662685919013,136.32,136.32,136.13,136.15,9336.6627
2012-10-12 13:30:00,136.17,136.2,135.83,135.84,11725.111279991315,136.17,136.2,135.83,135.84,11725.1113
2012-10-12 13:40:00,135.84,135.85,135.58,135.75,10096.623602214744,135.84,135.85,135.58,135.75,10096.6236
2012-10-12 13:50:00,135.81,135.86,135.68,135.79,15307.784171099773,135.81,135.86,135.68,135.79,15307.7842
2012-10-12 14:00:00,135.78,135.79,135.59,135.77,13353.598957767888,135.78,135.79,135.59,135.77,13353.599
2012-10-12 14:10:00,135.77,135.88,135.73,135.79,6296.819020736077,135.77,135.88,135.73,135.79,6296.819
2012-10-12 14:20:00,135.76,135.82,135.61,135.61,8142.438388882858,135.76,135.82,135.61,135.61,8142.4384
2012-10-12 14:30:00,135.59,135.64,135.41,135.64,25730.10530886983,135.59,135.64,135.41,135.64,25730.1053
2012-10-12 14:40:00,135.61,135.87,135.61,135.77,41146.45532515471,135.61,135.87,135.61,135.77,41146.4553
2012-10-12 14:50:00,135.75,135.83,135.49,135.68,26381.50037998045,135.75,135.83,135.49,135.68,26381.5004
2012-10-12 15:00:00,135.67,135.72,135.59,135.7,35826.728911084574,135.67,135.72,135.59,135.7,35826.7289
2012-10-12 15:10:00,135.71,135.75,135.63,135.63,23341.65671479753,135.71,135.75,135.63,135.63,23341.6567
2012-10-12 15:20:00,135.66,135.68,135.5,135.54,35826.728911084574,135.66,135.68,135.5,135.54,35826.7289
2012-10-12 15:30:00,135.54,135.59,135.37,135.4,48637.49864292693,135.54,135.59,135.37,135.4,48637.4986
2012-10-12 15:40:00,135.39,135.64,135.39,135.59,56237.10780588427,135.39,135.64,135.39,135.59,56237.1078
2012-10-12 15:50:00,135.58,135.75,135.56,135.67,37238.08489849094,135.58,135.75,135.56,135.67,37238.0849
2012-10-15 09:30:00,135.86,136.87,135.63,136.43,39409.40180219303,135.86,136.87,135.63,136.43,39409.4018
2012-10-15 09:40:00,136.41,136.41,135.44,135.56,38649.4408858973,136.41,136.41,135.44,135.56,38649.4409
2012-10-15 09:50:00,135.59,136.32,135.51,136.0,39083.70426663772,135.59,136.32,135.51,136.0,39083.7043
2012-10-15 10:00:00,136.07,136.07,135.29,135.43,30615.568342199545,136.07,136.07,135.29,135.43,30615.5683
2012-10-15 10:10:00,135.6,136.23,135.49,135.98,35175.333839973944,135.6,136.23,135.49,135.98,35175.3338
2012-10-15 10:20:00,135.95,136.16,135.79,135.84,7273.91162740202,135.95,136.16,135.79,135.84,7273.9116
2012-10-15 10:30:00,135.79,136.32,135.72,136.25,23233.09086961242,135.79,136.32,135.72,136.25,23233.0909
2012-10-15 10:40:00,136.21,136.43,136.21,136.34,11725.111279991315,136.21,136.43,136.21,136.34,11725.1113
2012-10-15 10:50:00,136.32,136.51,136.19,136.41,9010.965150363696,136.32,136.51,136.19,136.41,9010.9652
2012-10-15 11:00:00,136.42,136.67,136.33,136.52,14113.55987406362,136.42,136.67,136.33,136.52,14113.5599
2012-10-15 11:10:00,136.48,136.67,136.48,136.67,6622.516556291391,136.48,136.67,136.48,136.67,6622.5166
2012-10-15 11:20:00,136.64,136.92,136.63,136.84,12267.940505916838,136.64,136.92,136.63,136.84,12267.9405
2012-10-15 11:30:00,136.81,137.03,136.81,137.02,8576.701769623276,136.81,137.03,136.81,137.02,8576.7018
2012-10-15 11:40:00,137.11,137.19,137.03,137.12,10313.755292584952,137.11,137.19,137.03,137.12,10313.7553
2012-10-15 11:50:00,137.12,137.22,137.06,137.22,11290.847899250895,137.12,137.22,137.06,137.22,11290.8479
2012-10-15 12:00:00,137.22,137.23,137.11,137.13,9445.228531104114,137.22,137.23,137.11,137.13,9445.2285
2012-10-15 12:10:00,137.12,137.17,137.0,137.09,10422.321137770055,137.12,137.17,137.0,137.09,10422.3211
2012-10-15 12:20:00,137.19,137.35,137.1,137.31,8359.570079253068,137.19,137.35,137.1,137.31,8359.5701
2012-10-15 12:30:00,137.3,137.35,137.11,137.21,14547.82325480404,137.3,137.35,137.11,137.21,14547.8233
2012-10-15 12:40:00,137.22,137.23,137.08,137.2,9010.965150363696,137.22,137.23,137.08,137.2,9010.9652
2012-10-15 12:50:00,137.22,137.25,137.02,137.06,8902.399305178591,137.22,137.25,137.02,137.06,8902.3993
2012-10-15 13:00:00,137.05,137.19,136.95,137.04,22581.69579850179,137.05,137.19,136.95,137.04,22581.6958
2012-10-15 13:10:00,137.05,137.18,136.9,137.0,14764.95494517425,137.05,137.18,136.9,137.0,14764.9549
2012-10-15 13:20:00,136.99,137.01,136.77,136.77,27792.85636738682,136.99,137.01,136.77,136.77,27792.8564
2012-10-15 13:30:00,136.78,136.83,136.6,136.61,9879.491911844534,136.78,136.83,136.6,136.61,9879.4919
2012-10-15 13:40:00,136.64,136.76,136.54,136.62,45923.35251329932,136.64,136.76,136.54,136.62,45923.3525
2012-10-15 13:50:00,136.64,136.8,136.58,136.74,15524.915861469985,136.64,136.8,136.58,136.74,15524.9159
2012-10-15 14:00:00,136.74,136.89,136.69,136.83,14764.95494517425,136.74,136.89,136.69,136.83,14764.9549
2012-10-15 14:10:00,136.84,136.91,136.65,136.75,34306.807078493104,136.84,136.91,136.65,136.75,34306.8071
2012-10-15 14:20:00,136.74,136.87,136.66,136.87,7816.740853327544,136.74,136.87,136.66,136.87,7816.7409
2012-10-15 14:30:00,136.83,136.83,136.68,136.78,18456.19368146781,136.83,136.83,136.68,136.78,18456.1937
2012-10-15 14:40:00,136.78,136.79,136.64,136.79,12702.203886657258,136.78,136.79,136.64,136.79,12702.2039
2012-10-15 14:50:00,136.79,136.85,136.71,136.8,23341.65671479753,136.79,136.85,136.71,136.8,23341.6567
2012-10-15 15:00:00,136.81,136.81,136.71,136.75,22364.564108131584,136.81,136.81,136.71,136.75,22364.5641
2012-10-15 15:10:00,136.76,136.91,136.75,136.88,37672.34827923135,136.76,136.91,136.75,136.88,37672.3483
2012-10-15 15:20:00,136.9,136.94,136.8,136.89,32244.05601997612,136.9,136.94,136.8,136.89,32244.056
2012-10-15 15:30:00,136.92,137.22,136.91,137.15,52980.132450331126,136.92,137.22,136.91,137.15,52980.1325
2012-10-15 15:40:00,137.15,137.39,137.13,137.39,61882.53175550972,137.15,137.39,137.13,137.39,61882.5318
2012-10-15 15:50:00,137.4,137.74,137.38,137.62,114319.83497991532,137.4,137.74,137.38,137.62,114319.835
2012-10-16 09:30:00,137.63,137.89,137.23,137.71,48311.801107371626,137.63,137.89,137.23,137.71,48311.8011
2012-10-16 09:40:00,137.64,138.57,137.6,138.41,28661.38312886766,137.64,138.57,137.6,138.41,28661.3831
2012-10-16 09:50:00,138.42,138.82,138.38,138.63,22255.99826294648,138.42,138.82,138.38,138.63,22255.9983
2012-10-16 10:00:00,138.62,138.91,138.6,138.78,16719.140158506136,138.62,138.91,138.6,138.78,16719.1402
2012-10-16 10:10:00,138.77,138.81,138.68,138.72,16827.70600369124,138.77,138.81,138.68,138.72,16827.706
2012-10-16 10:20:00,138.72,139.08,138.69,139.01,18239.0619910976,138.72,139.08,138.69,139.01,18239.062
2012-10-16 10:30:00,139.08,139.08,138.86,138.86,9662.360221474324,139.08,139.08,138.86,138.86,9662.3602
2012-10-16 10:40:00,138.89,138.96,138.86,138.91,7056.77993703181,138.89,138.96,138.86,138.91,7056.7799
2012-10-16 10:50:00,138.89,139.06,138.85,138.94,24318.749321463467,138.89,139.06,138.85,138.94,24318.7493
2012-10-16 11:00:00,138.92,138.98,138.73,138.86,23233.09086961242,138.92,138.98,138.73,138.86,23233.0909
2012-10-16 11:10:00,138.86,138.87,138.75,138.8,7708.175008142439,138.86,138.87,138.75,138.8,7708.175
2012-10-16 11:20:00,138.81,139.22,138.8,139.16,27250.02714146129,138.81,139.22,138.8,139.16,27250.0271
2012-10-16 11:30:00,139.17,139.46,139.15,139.42,16284.876777765716,139.17,139.46,139.15,139.42,16284.8768
2012-10-16 11:40:00,139.41,139.85,139.36,139.76,30615.568342199545,139.41,139.85,139.36,139.76,30615.5683
2012-10-16 11:50:00,139.76,139.89,139.74,139.89,15850.613397025296,139.76,139.89,139.74,139.89,15850.6134
2012-10-16 12:00:00,139.9,140.39,139.85,140.33,54608.6201281077,139.9,140.39,139.85,140.33,54608.6201
2012-10-16 12:10:00,140.31,140.52,140.21,140.21,37780.91412441646,140.31,140.52,140.21,140.21,37780.9141
2012-10-16 12:20:00,140.26,140.27,140.11,140.15,11399.413744436,140.26,140.27,140.11,140.15,11399.4137
2012-10-16 12:30:00,140.15,140.35,140.11,140.11,7599.609162957334,140.15,140.35,140.11,140.11,7599.6092
2012-10-16 12:40:00,140.08,140.1,139.96,139.97,7382.477472587125,140.08,140.1,139.96,139.97,7382.4775
2012-10-16 12:50:00,140.01,140.12,140.0,140.04,8685.267614808381,140.01,140.12,140.0,140.04,8685.2676
2012-10-16 13:00:00,140.03,140.18,140.03,140.18,7708.175008142439,140.03,140.18,140.03,140.18,7708.175
2012-10-16 13:10:00,140.17,140.24,140.1,140.24,3799.804581478667,140.17,140.24,140.1,140.24,3799.8046
2012-10-16 13:20:00,140.2,140.41,140.18,140.28,22038.86657257627,140.2,140.41,140.18,140.28,22038.8666
2012-10-16 13:30:00,140.27,140.41,140.24,140.38,11833.67712517642,140.27,140.41,140.24,140.38,11833.6771
2012-10-16 13:40:00,140.38,140.38,140.29,140.34,15850.613397025296,140.38,140.38,140.29,140.34,15850.6134
2012-10-16 13:50:00,140.37,140.42,140.34,140.41,17696.232765172077,140.37,140.42,140.34,140.41,17696.2328
2012-10-16 14:00:00,140.39,140.41,140.29,140.33,20736.07643035501,140.39,140.41,140.29,140.33,20736.0764
2012-10-16 14:10:00,140.33,140.33,140.24,140.3,14982.086635544458,140.33,140.33,140.24,140.3,14982.0866
2012-10-16 14:20:00,140.32,140.53,140.28,140.52,15524.915861469985,140.32,140.53,140.28,140.52,15524.9159
2012-10-16 14:30:00,140.52,140.82,140.48,140.7,29529.9098903485,140.52,140.82,140.48,140.7,29529.9099
2012-10-16 14:40:00,140.73,140.73,140.65,140.66,18890.45706220823,140.73,140.73,140.65,140.66,18890.4571
2012-10-16 14:50:00,140.68,140.88,140.68,140.86,28552.817283682554,140.68,140.88,140.68,140.86,28552.8173
2012-10-16 15:00:00,140.87,140.93,140.68,140.91,60145.47823254804,140.87,140.93,140.68,140.91,60145.4782
2012-10-16 15:10:00,140.89,140.97,140.74,140.93,43100.640538486594,140.89,140.97,140.74,140.93,43100.6405
2012-10-16 15:20:00,140.95,140.97,140.77,140.91,25621.539463684727,140.95,140.97,140.77,140.91,25621.5395
2012-10-16 15:30:00,140.93,140.96,140.82,140.87,43752.03560959722,140.93,140.96,140.82,140.87,43752.0356
2012-10-16 15:40:00,140.88,140.95,140.79,140.86,51894.47399848008,140.88,140.95,140.79,140.86,51894.474
2012-10-16 15:50:00,140.86,141.23,140.86,141.15,86961.24199326892,140.86,141.23,140.86,141.15,86961.242
2012-10-17 09:30:00,140.98,141.47,140.38,141.04,34089.675388122894,140.98,141.47,140.38,141.04,34089.6754
2012-10-17 09:40:00,141.03,142.11,141.03,141.85,33221.14862664206,141.03,142.11,141.03,141.85,33221.1486
2012-10-17 09:50:00,141.9,142.16,141.27,142.15,21496.037346650744,141.9,142.16,141.27,142.15,21496.0373
2012-10-17 10:00:00,142.14,142.27,141.8,141.93,28227.11974812724,142.14,142.27,141.8,141.93,28227.1197
2012-10-17 10:10:00,141.98,142.52,141.85,142.34,24535.88101183368,141.98,142.52,141.85,142.34,24535.881
2012-10-17 10:20:00,142.28,142.69,141.67,141.96,23558.788405167736,142.28,142.69,141.67,141.96,23558.7884
2012-10-17 10:30:00,142.08,142.27,141.67,141.75,33004.01693627185,142.08,142.27,141.67,141.75,33004.0169
2012-10-17 10:40:00,141.78,141.88,141.65,141.86,14004.994028878516,141.78,141.88,141.65,141.86,14004.994
2012-10-17 10:50:00,141.91,141.91,141.74,141.82,8793.833459993486,141.91,141.91,141.74,141.82,8793.8335
2012-10-17 11:00:00,141.82,141.9,141.74,141.75,15959.1792422104,141.82,141.9,141.74,141.75,15959.1792
2012-10-17 11:10:00,141.77,141.82,141.77,141.79,11725.111279991315,141.77,141.82,141.77,141.79,11725.1113
2012-10-17 11:20:00,141.82,141.96,141.73,141.87,5753.989794810553,141.82,141.96,141.73,141.87,5753.9898
2012-10-17 11:30:00,141.89,142.31,141.83,142.31,13027.901422212572,141.89,142.31,141.83,142.31,13027.9014
2012-10-17 11:40:00,142.27,142.3,142.11,142.18,6622.516556291391,142.27,142.3,142.11,142.18,6622.5166
2012-10-17 11:50:00,142.18,142.28,142.13,142.18,5211.160568885029,142.18,142.28,142.13,142.18,5211.1606
2012-10-17 12:00:00,142.17,142.21,142.09,142.18,5645.423949625448,142.17,142.21,142.09,142.18,5645.4239
2012-10-17 12:10:00,142.15,142.18,142.08,142.1,8468.135924438173,142.15,142.18,142.08,142.1,8468.1359
2012-10-17 12:20:00,142.09,142.2,142.06,142.12,17044.837694061447,142.09,142.2,142.06,142.12,17044.8377
2012-10-17 12:30:00,142.12,142.14,142.05,142.14,4342.633807404191,142.12,142.14,142.05,142.14,4342.6338
2012-10-17 12:40:00,142.14,142.14,142.03,142.04,21496.037346650744,142.14,142.14,142.03,142.04,21496.0373
2012-10-17 12:50:00,142.04,142.13,141.95,142.11,12702.203886657258,142.04,142.13,141.95,142.11,12702.2039
2012-10-17 13:00:00,142.12,142.17,141.85,141.88,9228.096840733906,142.12,142.17,141.85,141.88,9228.0968
2012-10-17 13:10:00,141.91,142.13,141.9,142.08,8142.438388882858,141.91,142.13,141.9,142.08,8142.4384
2012-10-17 13:20:00,142.12,142.15,142.07,142.07,7708.175008142439,142.12,142.15,142.07,142.07,7708.175
2012-10-17 13:30:00,142.09,142.1,141.98,142.01,9119.5309955488,142.09,142.1,141.98,142.01,9119.531
2012-10-17 13:40:00,141.99,142.05,141.77,141.84,13570.730648138097,141.99,142.05,141.77,141.84,13570.7306
2012-10-17 13:50:00,141.84,141.85,141.76,141.83,7925.306698512648,141.84,141.85,141.76,141.83,7925.3067
2012-10-17 14:00:00,141.85,141.96,141.81,141.94,10748.018673325372,141.85,141.96,141.81,141.94,10748.0187
2012-10-17 14:10:00,141.96,142.01,141.9,141.96,6079.687330365867,141.96,142.01,141.9,141.96,6079.6873
2012-10-17 14:20:00,141.95,142.07,141.95,142.02,5862.555639995658,141.95,142.07,141.95,142.02,5862.5556
2012-10-17 14:30:00,142.03,142.13,141.96,142.07,13462.164802952992,142.03,142.13,141.96,142.07,13462.1648
2012-10-17 14:40:00,142.08,142.15,142.0,142.04,13245.033112582782,142.08,142.15,142.0,142.04,13245.0331
2012-10-17 14:50:00,142.03,142.03,141.72,141.88,23884.48594072305,142.03,142.03,141.72,141.88,23884.4859
2012-10-17 15:00:00,141.89,142.0,141.88,142.0,16393.44262295082,141.89,142.0,141.88,142.0,16393.4426
2012-10-17 15:10:00,142.0,142.05,141.85,142.02,13570.730648138097,142.0,142.05,141.85,142.02,13570.7306
2012-10-17 15:20:00,142.06,142.08,141.84,141.89,11290.847899250895,142.06,142.08,141.84,141.89,11290.8479
2012-10-17 15:30:00,141.88,141.9,141.77,141.78,33329.71447182717,141.88,141.9,141.77,141.78,33329.7145
2012-10-17 15:40:00,141.78,141.85,141.56,141.62,39192.27011182282,141.78,141.85,141.56,141.62,39192.2701
2012-10-17 15:50:00,141.63,141.71,141.5,141.6,76321.78916512865,141.63,141.71,141.5,141.6,76321.7892
2012-10-18 09:30:00,139.97,140.46,139.51,139.76,55477.14688958854,139.97,140.46,139.51,139.76,55477.1469
2012-10-18 09:40:00,139.75,139.91,139.56,139.63,34849.63630441863,139.75,139.91,139.56,139.63,34849.6363
2012-10-18 09:50:00,139.65,139.98,139.21,139.34,68939.31169254152,139.65,139.98,139.21,139.34,68939.3117
2012-10-18 10:00:00,139.34,139.52,138.58,138.73,68070.7849310607,139.34,139.52,138.58,138.73,68070.7849
2012-10-18 10:10:00,138.82,138.86,138.3,138.4,66659.42894365433,138.82,138.86,138.3,138.4,66659.4289
2012-10-18 10:20:00,138.4,138.85,138.39,138.57,208120.72521984583,138.4,138.85,138.39,138.57,208120.7252
2012-10-18 10:30:00,138.57,138.98,138.49,138.98,33438.28031701227,138.57,138.98,138.49,138.98,33438.2803
2012-10-18 10:40:00,138.94,138.98,138.47,138.58,38540.87504071219,138.94,138.98,138.47,138.58,38540.875
2012-10-18 10:50:00,138.53,138.64,138.26,138.37,49506.025404407774,138.53,138.64,138.26,138.37,49506.0254
2012-10-18 11:00:00,138.39,138.44,137.83,137.91,83270.00325697535,138.39,138.44,137.83,137.91,83270.0033
2012-10-18 11:10:00,137.9,137.99,136.94,137.2,87721.20290956466,137.9,137.99,136.94,137.2,87721.2029
2012-10-18 11:20:00,137.2,137.28,136.65,136.76,89458.25643252634,137.2,137.28,136.65,136.76,89458.2564
2012-10-18 11:30:00,136.74,137.01,136.66,136.98,64270.98034958202,136.74,137.01,136.66,136.98,64270.9803
2012-10-18 11:40:00,136.99,137.33,136.99,137.3,55585.71273477364,136.99,137.33,136.99,137.3,55585.7127
2012-10-18 11:50:00,137.3,137.35,136.84,136.91,54065.790902182176,137.3,137.35,136.84,136.91,54065.7909
2012-10-18 12:00:00,136.95,137.55,136.88,137.55,55151.449354033226,136.95,137.55,136.88,137.55,55151.4494
2012-10-18 12:10:00,137.63,139.49,137.58,139.02,146889.58853544676,137.63,139.49,137.58,139.02,146889.5885
2012-10-18 12:20:00,138.98,139.85,138.76,139.68,79470.1986754967,138.98,139.85,138.76,139.68,79470.1987
2012-10-18 12:30:00,139.65,140.1,139.22,139.96,80990.12050808816,139.65,140.1,139.22,139.96,80990.1205
2012-10-18 12:40:00,139.96,140.02,139.38,139.69,36695.25567256541,139.96,140.02,139.38,139.69,36695.2557
2012-10-18 12:50:00,139.68,139.82,139.46,139.55,31375.52925849528,139.68,139.82,139.46,139.55,31375.5293
2012-10-18 13:00:00,139.55,139.55,138.83,138.94,16719.140158506136,139.55,139.55,138.83,138.94,16719.1402
2012-10-18 13:10:00,138.94,139.04,138.75,138.87,5211.160568885029,138.94,139.04,138.75,138.87,5211.1606
2012-10-18 13:20:00,138.95,139.18,138.69,139.12,11399.413744436,138.95,139.18,138.69,139.12,11399.4137
2012-10-18 13:30:00,139.12,139.15,138.92,138.92,6731.082401476496,139.12,139.15,138.92,138.92,6731.0824
2012-10-18 13:40:00,138.93,139.0,138.59,138.7,14764.95494517425,138.93,139.0,138.59,138.7,14764.9549
2012-10-18 13:50:00,138.68,138.78,138.41,138.47,16719.140158506136,138.68,138.78,138.41,138.47,16719.1402
2012-10-18 14:00:00,138.46,138.65,138.32,138.5,17153.403539246552,138.46,138.65,138.32,138.5,17153.4035
2012-10-18 14:10:00,138.48,138.87,138.36,138.61,28769.948974052764,138.48,138.87,138.36,138.61,28769.949
2012-10-18 14:20:00,138.6,138.65,138.19,138.19,16502.008468135926,138.6,138.65,138.19,138.19,16502.0085
2012-10-18 14:30:00,138.2,138.39,138.17,138.27,28335.685593312344,138.2,138.39,138.17,138.27,28335.6856
2012-10-18 14:40:00,138.25,138.26,137.88,138.2,26924.329605905983,138.25,138.26,137.88,138.2,26924.3296
2012-10-18 14:50:00,138.28,138.34,138.19,138.22,25512.97361849962,138.28,138.34,138.19,138.22,25512.9736
2012-10-18 15:00:00,138.26,138.28,138.04,138.26,32786.88524590164,138.26,138.28,138.04,138.26,32786.8852
2012-10-18 15:10:00,138.27,138.27,137.7,137.8,42774.94300293128,138.27,138.27,137.7,137.8,42774.943
2012-10-18 15:20:00,137.79,137.84,137.68,137.74,40929.3236347845,137.79,137.84,137.68,137.74,40929.3236
2012-10-18 15:30:00,137.79,137.96,137.35,137.89,67527.95570513517,137.79,137.96,137.35,137.89,67527.9557
2012-10-18 15:40:00,137.89,138.12,137.89,138.08,43534.90391922701,137.89,138.12,137.89,138.08,43534.9039
2012-10-18 15:50:00,138.06,138.07,137.47,137.92,147758.1152969276,138.06,138.07,137.47,137.92,147758.1153
2012-10-19 09:30:00,138.18,139.51,137.76,138.49,395831.071544892,138.18,139.51,137.76,138.49,395831.0715
2012-10-19 09:40:00,138.46,138.5,137.81,138.28,71327.76028661383,138.46,138.5,137.81,138.28,71327.7603
2012-10-19 09:50:00,138.28,138.56,138.04,138.56,31918.3584844208,138.28,138.56,138.04,138.56,31918.3585
2012-10-19 10:00:00,138.48,138.5,137.77,137.95,35175.333839973944,138.48,138.5,137.77,137.95,35175.3338
2012-10-19 10:10:00,137.93,138.22,137.79,137.79,22038.86657257627,137.93,138.22,137.79,137.79,22038.8666
2012-10-19 10:20:00,137.78,138.02,137.53,138.0,20736.07643035501,137.78,138.02,137.53,138.0,20736.0764
2012-10-19 10:30:00,137.97,137.99,137.84,137.93,17587.666919986972,137.97,137.99,137.84,137.93,17587.6669
2012-10-19 10:40:00,137.84,137.84,137.47,137.57,49831.72293996309,137.84,137.84,137.47,137.57,49831.7229
2012-10-19 10:50:00,137.45,137.71,137.17,137.26,37563.782434046254,137.45,137.71,137.17,137.26,37563.7824
2012-10-19 11:00:00,137.3,137.34,136.65,136.69,24318.749321463467,137.3,137.34,136.65,136.69,24318.7493
2012-10-19 11:10:00,136.68,136.75,136.1,136.14,95429.3779177071,136.68,136.75,136.1,136.14,95429.3779
2012-10-19 11:20:00,136.18,136.35,135.68,136.12,82944.30572142004,136.18,136.35,135.68,136.12,82944.3057
2012-10-19 11:30:00,136.07,136.56,136.07,136.46,17696.232765172077,136.07,136.56,136.07,136.46,17696.2328
2012-10-19 11:40:00,136.43,136.47,135.76,135.83,22798.827488872,136.43,136.47,135.76,135.83,22798.8275
2012-10-19 11:50:00,135.81,135.84,135.5,135.73,23233.09086961242,135.81,135.84,135.5,135.73,23233.0909
2012-10-19 12:00:00,135.76,135.76,135.51,135.59,18673.325371838026,135.76,135.76,135.51,135.59,18673.3254
2012-10-19 12:10:00,135.59,135.59,134.34,134.58,93366.6268591901,135.59,135.59,134.34,134.58,93366.6269
2012-10-19 12:20:00,134.58,134.73,134.43,134.52,61339.7025295842,134.58,134.73,134.43,134.52,61339.7025
2012-10-19 12:30:00,134.48,135.13,134.41,134.91,65030.94126587776,134.48,135.13,134.41,134.91,65030.9413
2012-10-19 12:40:00,134.88,134.9,134.49,134.53,12702.203886657258,134.88,134.9,134.49,134.53,12702.2039
2012-10-19 12:50:00,134.52,134.61,134.41,134.5,24861.578547388992,134.52,134.61,134.41,134.5,24861.5785
2012-10-19 13:00:00,134.51,134.55,134.21,134.25,18564.75952665292,134.51,134.55,134.21,134.25,18564.7595
2012-10-19 13:10:00,134.27,134.34,134.16,134.3,16393.44262295082,134.27,134.34,134.16,134.3,16393.4426
2012-10-19 13:20:00,134.34,134.49,134.22,134.35,27141.4612962762,134.34,134.49,134.22,134.35,27141.4613
2012-10-19 13:30:00,134.36,134.43,134.12,134.14,34958.202149603734,134.36,134.43,134.12,134.14,34958.2021
2012-10-19 13:40:00,134.12,134.13,133.83,133.83,48854.63033329714,134.12,134.13,133.83,133.83,48854.6303
2012-10-19 13:50:00,133.83,133.83,133.5,133.81,55368.58104440344,133.83,133.83,133.5,133.81,55368.581
2012-10-19 14:00:00,133.78,134.02,133.63,133.99,25838.671154054937,133.78,134.02,133.63,133.99,25838.6712
2012-10-19 14:10:00,134.0,134.42,133.96,134.09,27792.85636738682,134.0,134.42,133.96,134.09,27792.8564
2012-10-19 14:20:00,134.11,134.16,133.82,133.88,30181.304961459125,134.11,134.16,133.82,133.88,30181.305
2012-10-19 14:30:00,133.86,133.89,133.58,133.62,22473.12995331669,133.86,133.89,133.58,133.62,22473.13
2012-10-19 14:40:00,133.61,133.7,133.54,133.68,18347.627836282707,133.61,133.7,133.54,133.68,18347.6278
2012-10-19 14:50:00,133.68,133.71,133.41,133.51,57214.20041255021,133.68,133.71,133.41,133.51,57214.2004
2012-10-19 15:00:00,133.45,133.65,133.42,133.58,42014.98208663554,133.45,133.65,133.42,133.58,42014.9821
2012-10-19 15:10:00,133.56,133.61,133.46,133.61,37998.04581478667,133.56,133.61,133.46,133.61,37998.0458
2012-10-19 15:20:00,133.6,133.96,133.55,133.82,57431.33210292042,133.6,133.96,133.55,133.82,57431.3321
2012-10-19 15:30:00,133.77,134.13,133.73,134.11,48203.23526218652,133.77,134.13,133.73,134.11,48203.2353
2012-10-19 15:40:00,134.1,134.2,133.96,134.13,50265.98632070351,134.1,134.2,133.96,134.13,50265.9863
2012-10-19 15:50:00,134.16,134.58,134.11,134.15,116599.71772880253,134.16,134.58,134.11,134.15,116599.7177
2012-10-22 09:30:00,133.77,133.83,133.38,133.38,69916.40429920747,133.77,133.83,133.38,133.38,69916.4043
2012-10-22 09:40:00,133.42,133.5,132.42,132.65,88372.59798067529,133.42,133.5,132.42,132.65,88372.598
2012-10-22 09:50:00,132.67,132.99,132.28,132.36,53522.96167625665,132.67,132.99,132.28,132.36,53522.9617
2012-10-22 10:00:00,132.4,133.3,132.02,133.3,51568.77646292477,132.4,133.3,132.02,133.3,51568.7765
2012-10-22 10:10:00,133.28,133.64,133.28,133.54,35175.333839973944,133.28,133.64,133.28,133.54,35175.3338
2012-10-22 10:20:00,133.6,133.79,133.44,133.57,25838.671154054937,133.6,133.79,133.44,133.57,25838.6712
2012-10-22 10:30:00,133.61,133.61,133.29,133.38,38106.61165997177,133.61,133.61,133.29,133.38,38106.6117
2012-10-22 10:40:00,133.3,133.58,133.3,133.42,21496.037346650744,133.3,133.58,133.3,133.42,21496.0373
2012-10-22 10:50:00,133.41,133.48,133.29,133.39,12919.335577027468,133.41,133.48,133.29,133.39,12919.3356
2012-10-22 11:00:00,133.4,133.54,133.2,133.41,71653.45782216915,133.4,133.54,133.2,133.41,71653.4578
2012-10-22 11:10:00,133.42,133.56,133.4,133.44,25947.23699924004,133.42,133.56,133.4,133.44,25947.237
2012-10-22 11:20:00,133.42,133.42,133.15,133.25,16936.271848876346,133.42,133.42,133.15,133.25,16936.2718
2012-10-22 11:30:00,133.31,133.44,133.31,133.36,9119.5309955488,133.31,133.44,133.31,133.36,9119.531
2012-10-22 11:40:00,133.4,133.68,133.38,133.63,18781.891217023127,133.4,133.68,133.38,133.63,18781.8912
2012-10-22 11:50:00,133.63,133.83,133.61,133.78,13787.862338508306,133.63,133.83,133.61,133.78,13787.8623
2012-10-22 12:00:00,133.78,133.81,133.52,133.62,10313.755292584952,133.78,133.81,133.52,133.62,10313.7553
2012-10-22 12:10:00,133.54,133.58,133.28,133.51,8576.701769623276,133.54,133.58,133.28,133.51,8576.7018
2012-10-22 12:20:00,133.52,133.6,133.34,133.4,7925.306698512648,133.52,133.6,133.34,133.4,7925.3067
2012-10-22 12:30:00,133.46,133.58,133.28,133.38,11507.979589621104,133.46,133.58,133.28,133.38,11507.9796
2012-10-22 12:40:00,133.39,133.6,133.31,133.56,9770.92606665943,133.39,133.6,133.31,133.56,9770.9261
2012-10-22 12:50:00,133.53,133.53,133.36,133.44,8902.399305178591,133.53,133.53,133.36,133.44,8902.3993
2012-10-22 13:00:00,133.36,133.61,133.36,133.48,23558.788405167736,133.36,133.61,133.36,133.48,23558.7884
2012-10-22 13:10:00,133.47,133.47,133.24,133.4,10639.452828140267,133.47,133.47,133.24,133.4,10639.4528
2012-10-22 13:20:00,133.45,133.49,133.16,133.25,13245.033112582782,133.45,133.49,133.16,133.25,13245.0331
2012-10-22 13:30:00,133.24,133.4,133.03,133.22,10856.584518510475,133.24,133.4,133.03,133.22,10856.5845
2012-10-22 13:40:00,133.24,133.24,132.94,133.14,9010.965150363696,133.24,133.24,132.94,133.14,9010.9652
2012-10-22 13:50:00,133.12,133.28,132.99,132.99,6948.214091846705,133.12,133.28,132.99,132.99,6948.2141
2012-10-22 14:00:00,132.99,133.03,132.83,132.91,16502.008468135926,132.99,133.03,132.83,132.91,16502.0085
2012-10-22 14:10:00,132.95,133.34,132.93,133.34,18456.19368146781,132.95,133.34,132.93,133.34,18456.1937
2012-10-22 14:20:00,133.34,133.37,133.16,133.28,23667.35425035284,133.34,133.37,133.16,133.28,23667.3543
2012-10-22 14:30:00,133.33,133.71,133.33,133.38,15959.1792422104,133.33,133.71,133.33,133.38,15959.1792
2012-10-22 14:40:00,133.37,133.78,133.31,133.72,43100.640538486594,133.37,133.78,133.31,133.72,43100.6405
2012-10-22 14:50:00,133.67,134.13,133.67,133.88,45163.39159700358,133.67,134.13,133.67,133.88,45163.3916
2012-10-22 15:00:00,133.85,133.95,133.39,133.4,24970.144392574097,133.85,133.95,133.39,133.4,24970.1444
2012-10-22 15:10:00,133.42,133.83,133.42,133.58,20084.681359244383,133.42,133.83,133.42,133.58,20084.6814
2012-10-22 15:20:00,133.57,133.66,133.34,133.66,27358.592986646403,133.57,133.66,133.34,133.66,27358.593
2012-10-22 15:30:00,133.63,133.8,133.51,133.58,21496.037346650744,133.63,133.8,133.51,133.58,21496.0373
2012-10-22 15:40:00,133.57,133.64,133.42,133.64,33655.41200738248,133.57,133.64,133.42,133.64,33655.412
2012-10-22 15:50:00,133.66,134.19,133.66,133.83,73390.51134513083,133.66,134.19,133.66,133.83,73390.5113
2012-10-23 09:30:00,132.42,132.64,130.72,130.77,120616.6540006514,132.42,132.64,130.72,130.77,120616.654
2012-10-23 09:40:00,130.89,130.89,130.0,130.71,47443.27434589079,130.89,130.89,130.0,130.71,47443.2743
2012-10-23 09:50:00,130.76,131.15,130.71,131.15,75127.56486809251,130.76,131.15,130.71,131.15,75127.5649
2012-10-23 10:00:00,131.14,131.51,130.86,131.37,43426.33807404191,131.14,131.51,130.86,131.37,43426.3381
2012-10-23 10:10:00,131.34,131.51,130.91,130.91,40929.3236347845,131.34,131.51,130.91,130.91,40929.3236
2012-10-23 10:20:00,130.93,131.1,130.87,130.92,14764.95494517425,130.93,131.1,130.87,130.92,14764.9549
2012-10-23 10:30:00,130.9,131.02,130.26,130.37,48528.93279774183,130.9,131.02,130.26,130.37,48528.9328
2012-10-23 10:40:00,130.36,130.72,130.19,130.38,33221.14862664206,130.36,130.72,130.19,130.38,33221.1486
2012-10-23 10:50:00,130.37,130.93,130.37,130.83,25078.7102377592,130.37,130.93,130.37,130.83,25078.7102
2012-10-23 11:00:00,130.84,131.46,130.81,131.41,36912.38736293562,130.84,131.46,130.81,131.41,36912.3874
2012-10-23 11:10:00,131.33,131.34,131.03,131.08,9770.92606665943,131.33,131.34,131.03,131.08,9770.9261
2012-10-23 11:20:00,131.03,131.38,131.03,131.3,17261.969384431657,131.03,131.38,131.03,131.3,17261.9694
2012-10-23 11:30:00,131.27,131.27,130.81,130.95,14113.55987406362,131.27,131.27,130.81,130.95,14113.5599
2012-10-23 11:40:00,130.96,131.15,130.89,130.98,19758.98382368907,130.96,131.15,130.89,130.98,19758.9838
2012-10-23 11:50:00,130.98,131.22,130.9,131.15,19107.58875257844,130.98,131.22,130.9,131.15,19107.5888
2012-10-23 12:00:00,131.21,131.38,131.09,131.24,16827.70600369124,131.21,131.38,131.09,131.24,16827.706
2012-10-23 12:10:00,131.23,131.7,131.23,131.65,8251.004234067963,131.23,131.7,131.23,131.65,8251.0042
2012-10-23 12:20:00,131.65,131.65,131.36,131.36,7816.740853327544,131.65,131.65,131.36,131.36,7816.7409
2012-10-23 12:30:00,131.4,131.7,131.39,131.39,9445.228531104114,131.4,131.7,131.39,131.39,9445.2285
2012-10-23 12:40:00,131.44,131.84,131.41,131.6,18021.930300727392,131.44,131.84,131.41,131.6,18021.9303
2012-10-23 12:50:00,131.58,131.6,131.44,131.55,11290.847899250895,131.58,131.6,131.44,131.55,11290.8479
2012-10-23 13:00:00,131.65,131.9,131.65,131.82,9879.491911844534,131.65,131.9,131.65,131.82,9879.4919
2012-10-23 13:10:00,131.86,132.11,131.66,131.84,18456.19368146781,131.86,132.11,131.66,131.84,18456.1937
2012-10-23 13:20:00,131.8,131.81,131.45,131.48,8685.267614808381,131.8,131.81,131.45,131.48,8685.2676
2012-10-23 13:30:00,131.51,131.72,131.38,131.47,15633.481706655088,131.51,131.72,131.38,131.47,15633.4817
2012-10-23 13:40:00,131.44,131.51,131.33,131.42,13679.296493323202,131.44,131.51,131.33,131.42,13679.2965
2012-10-23 13:50:00,131.48,131.69,131.39,131.69,21821.73488220606,131.48,131.69,131.39,131.69,21821.7349
2012-10-23 14:00:00,131.77,131.82,131.28,131.35,17261.969384431657,131.77,131.82,131.28,131.35,17261.9694
2012-10-23 14:10:00,131.39,131.39,131.13,131.28,13896.42818369341,131.39,131.39,131.13,131.28,13896.4282
2012-10-23 14:20:00,131.32,131.5,131.29,131.43,4885.463033329715,131.32,131.5,131.29,131.43,4885.463
2012-10-23 14:30:00,131.4,131.57,131.34,131.52,16719.140158506136,131.4,131.57,131.34,131.52,16719.1402
2012-10-23 14:40:00,131.52,131.63,131.39,131.58,18347.627836282707,131.52,131.63,131.39,131.58,18347.6278
2012-10-23 14:50:00,131.58,131.6,131.42,131.42,11616.54543480621,131.58,131.6,131.42,131.42,11616.5454
2012-10-23 15:00:00,131.49,131.76,131.45,131.5,14764.95494517425,131.49,131.76,131.45,131.5,14764.9549
2012-10-23 15:10:00,131.51,131.63,131.35,131.61,18781.891217023127,131.51,131.63,131.35,131.61,18781.8912
2012-10-23 15:20:00,131.61,131.65,131.2,131.2,20193.24720442949,131.61,131.65,131.2,131.2,20193.2472
2012-10-23 15:30:00,131.23,131.38,130.99,131.11,17261.969384431657,131.23,131.38,130.99,131.11,17261.9694
2012-10-23 15:40:00,131.04,131.1,130.93,131.0,27141.4612962762,131.04,131.1,130.93,131.0,27141.4613
2012-10-23 15:50:00,130.98,131.24,130.85,130.85,75670.39409401802,130.98,131.24,130.85,130.85,75670.3941
2012-10-24 09:30:00,131.34,132.46,131.34,131.99,56562.80534143958,131.34,132.46,131.34,131.99,56562.8053
2012-10-24 09:40:00,131.92,132.02,131.48,131.98,37889.47996960156,131.92,132.02,131.48,131.98,37889.48
2012-10-24 09:50:00,131.9,132.48,131.87,132.09,62099.66344587993,131.9,132.48,131.87,132.09,62099.6634
2012-10-24 10:00:00,132.07,132.24,131.55,131.72,38540.87504071219,132.07,132.24,131.55,131.72,38540.875
2012-10-24 10:10:00,131.72,131.98,131.57,131.91,25295.84192812941,131.72,131.98,131.57,131.91,25295.8419
2012-10-24 10:20:00,131.87,132.09,131.8,131.86,24427.31516664857,131.87,132.09,131.8,131.86,24427.3152
2012-10-24 10:30:00,131.81,132.16,131.74,132.13,29312.77819997829,131.81,132.16,131.74,132.13,29312.7782
2012-10-24 10:40:00,132.14,132.32,132.1,132.17,14982.086635544458,132.14,132.32,132.1,132.17,14982.0866
2012-10-24 10:50:00,132.17,132.21,131.81,131.98,20736.07643035501,132.17,132.21,131.81,131.98,20736.0764
2012-10-24 11:00:00,131.89,131.95,131.55,131.63,31592.660948865487,131.89,131.95,131.55,131.63,31592.6609
2012-10-24 11:10:00,131.63,131.67,131.4,131.66,40169.36271848877,131.63,131.67,131.4,131.66,40169.3627
2012-10-24 11:20:00,131.63,131.68,131.46,131.64,14982.086635544458,131.63,131.68,131.46,131.64,14982.0866
2012-10-24 11:30:00,131.61,131.66,131.25,131.33,11725.111279991315,131.61,131.66,131.25,131.33,11725.1113
2012-10-24 11:40:00,131.32,131.46,131.04,131.04,13245.033112582782,131.32,131.46,131.04,131.04,13245.0331
2012-10-24 11:50:00,131.04,131.42,130.9,130.91,16176.31093258061,131.04,131.42,130.9,130.91,16176.3109
2012-10-24 12:00:00,130.9,131.15,130.85,131.02,19324.72044294865,130.9,131.15,130.85,131.02,19324.7204
2012-10-24 12:10:00,131.04,131.53,131.04,131.51,32135.49017479101,131.04,131.53,131.04,131.51,32135.4902
2012-10-24 12:20:00,131.51,131.59,131.24,131.32,21278.90565628053,131.51,131.59,131.24,131.32,21278.9057
2012-10-24 12:30:00,131.31,131.5,131.28,131.49,21278.90565628053,131.31,131.5,131.28,131.49,21278.9057
2012-10-24 12:40:00,131.51,131.67,131.35,131.6,39083.70426663772,131.51,131.67,131.35,131.6,39083.7043
2012-10-24 12:50:00,131.59,131.63,131.42,131.56,17804.798610357182,131.59,131.63,131.42,131.56,17804.7986
2012-10-24 13:00:00,131.55,131.92,131.55,131.78,30724.13418738465,131.55,131.92,131.55,131.78,30724.1342
2012-10-24 13:10:00,131.82,131.96,131.81,131.96,11290.847899250895,131.82,131.96,131.81,131.96,11290.8479
2012-10-24 13:20:00,131.97,132.09,131.93,131.95,8033.872543697753,131.97,132.09,131.93,131.95,8033.8725
2012-10-24 13:30:00,131.95,132.28,131.94,132.25,31158.39756812507,131.95,132.28,131.94,132.25,31158.3976
2012-10-24 13:40:00,132.2,132.66,132.2,132.62,18564.75952665292,132.2,132.66,132.2,132.62,18564.7595
2012-10-24 13:50:00,132.65,132.67,132.46,132.56,39626.53349256324,132.65,132.67,132.46,132.56,39626.5335
2012-10-24 14:00:00,132.57,132.57,132.17,132.17,34523.938768863314,132.57,132.57,132.17,132.17,34523.9388
2012-10-24 14:10:00,132.16,132.28,131.51,131.84,36478.1239821952,132.16,132.28,131.51,131.84,36478.124
2012-10-24 14:20:00,131.84,132.12,131.76,131.94,31049.831722939965,131.84,132.12,131.76,131.94,31049.8317
2012-10-24 14:30:00,131.93,132.07,131.72,131.82,35501.03137552926,131.93,132.07,131.72,131.82,35501.0314
2012-10-24 14:40:00,131.78,131.79,131.28,131.48,21061.773965910324,131.78,131.79,131.28,131.48,21061.774
2012-10-24 14:50:00,131.48,131.97,131.28,131.28,33221.14862664206,131.48,131.97,131.28,131.28,33221.1486
2012-10-24 15:00:00,131.26,131.49,130.9,131.23,56237.10780588427,131.26,131.49,130.9,131.23,56237.1078
2012-10-24 15:10:00,131.26,131.32,130.61,131.03,160786.01671914017,131.26,131.32,130.61,131.03,160786.0167
2012-10-24 15:20:00,131.06,131.24,130.88,130.99,58625.55639995658,131.06,131.24,130.88,130.99,58625.5564
2012-10-24 15:30:00,130.96,131.16,130.71,130.71,52111.605688850286,130.96,131.16,130.71,130.71,52111.6057
2012-10-24 15:40:00,130.71,130.94,130.42,130.76,72956.24796439041,130.71,130.94,130.42,130.76,72956.248
2012-10-24 15:50:00,130.75,130.92,130.41,130.92,160243.18749321465,130.75,130.92,130.41,130.92,160243.1875
2012-10-25 09:30:00,133.56,134.29,132.96,133.93,320920.6383671697,133.56,134.29,132.96,133.93,320920.6384
2012-10-25 09:40:00,133.93,134.9,133.7,134.88,111279.99131473238,133.93,134.9,133.7,134.88,111279.9913
2012-10-25 09:50:00,134.82,134.82,134.24,134.48,50591.68385625882,134.82,134.82,134.24,134.48,50591.6839
2012-10-25 10:00:00,134.44,134.48,133.61,134.43,65573.77049180328,134.44,134.48,133.61,134.43,65573.7705
2012-10-25 10:10:00,134.39,134.78,134.25,134.28,45923.35251329932,134.39,134.78,134.25,134.28,45923.3525
2012-10-25 10:20:00,134.28,134.34,133.79,133.94,24210.18347627836,134.28,134.34,133.79,133.94,24210.1835
2012-10-25 10:30:00,133.95,134.28,133.93,134.09,29855.60742590381,133.95,134.28,133.93,134.09,29855.6074
2012-10-25 10:40:00,134.08,134.13,133.95,134.05,29855.60742590381,134.08,134.13,133.95,134.05,29855.6074
2012-10-25 10:50:00,134.03,134.4,133.89,134.4,26164.368689610248,134.03,134.4,133.89,134.4,26164.3687
2012-10-25 11:00:00,134.39,134.78,134.05,134.2,56562.80534143958,134.39,134.78,134.05,134.2,56562.8053
2012-10-25 11:10:00,134.25,134.38,134.24,134.36,18999.022907393333,134.25,134.38,134.24,134.36,18999.0229
2012-10-25 11:20:00,134.41,134.53,134.03,134.05,25947.23699924004,134.41,134.53,134.03,134.05,25947.237
2012-10-25 11:30:00,134.11,134.27,134.08,134.16,30724.13418738465,134.11,134.27,134.08,134.16,30724.1342
2012-10-25 11:40:00,134.18,134.34,134.08,134.29,16827.70600369124,134.18,134.34,134.08,134.29,16827.706
2012-10-25 11:50:00,134.25,134.31,134.06,134.16,13679.296493323202,134.25,134.31,134.06,134.16,13679.2965
2012-10-25 12:00:00,134.07,134.37,133.97,134.37,15850.613397025296,134.07,134.37,133.97,134.37,15850.6134
2012-10-25 12:10:00,134.34,134.34,133.87,133.87,7273.91162740202,134.34,134.34,133.87,133.87,7273.9116
2012-10-25 12:20:00,133.91,134.08,133.88,134.05,12267.940505916838,133.91,134.08,133.88,134.05,12267.9405
2012-10-25 12:30:00,134.05,134.11,133.91,134.11,13787.862338508306,134.05,134.11,133.91,134.11,13787.8623
2012-10-25 12:40:00,134.15,134.31,134.02,134.23,8902.399305178591,134.15,134.31,134.02,134.23,8902.3993
2012-10-25 12:50:00,134.31,134.39,134.13,134.34,12593.638041472152,134.31,134.39,134.13,134.34,12593.638
2012-10-25 13:00:00,134.36,134.38,134.06,134.06,12810.769731842363,134.36,134.38,134.06,134.06,12810.7697
2012-10-25 13:10:00,134.09,134.26,133.82,133.85,12810.769731842363,134.09,134.26,133.82,133.85,12810.7697
2012-10-25 13:20:00,133.88,134.25,133.83,134.25,11725.111279991315,133.88,134.25,133.83,134.25,11725.1113
2012-10-25 13:30:00,134.21,134.24,133.93,134.08,12810.769731842363,134.21,134.24,133.93,134.08,12810.7697
2012-10-25 13:40:00,134.07,134.14,133.94,134.13,17696.232765172077,134.07,134.14,133.94,134.13,17696.2328
2012-10-25 13:50:00,134.1,134.1,133.83,133.98,11182.282054065792,134.1,134.1,133.83,133.98,11182.2821
2012-10-25 14:00:00,133.96,134.01,133.82,133.92,9119.5309955488,133.96,134.01,133.82,133.92,9119.531
2012-10-25 14:10:00,133.87,133.88,133.47,133.55,16502.008468135926,133.87,133.88,133.47,133.55,16502.0085
2012-10-25 14:20:00,133.62,133.72,133.33,133.39,29638.4757355336,133.62,133.72,133.33,133.39,29638.4757
2012-10-25 14:30:00,133.42,133.77,133.33,133.58,19976.11551405928,133.42,133.77,133.33,133.58,19976.1155
2012-10-25 14:40:00,133.62,133.75,133.55,133.58,22690.261643686896,133.62,133.75,133.55,133.58,22690.2616
2012-10-25 14:50:00,133.61,133.63,133.39,133.39,24535.88101183368,133.61,133.63,133.39,133.39,24535.881
2012-10-25 15:00:00,133.39,133.52,133.11,133.11,24861.578547388992,133.39,133.52,133.11,133.11,24861.5785
2012-10-25 15:10:00,133.15,133.18,132.84,133.15,24753.012702203887,133.15,133.18,132.84,133.15,24753.0127
2012-10-25 15:20:00,133.15,133.31,132.95,133.13,28769.948974052764,133.15,133.31,132.95,133.13,28769.949
2012-10-25 15:30:00,133.07,133.17,132.96,133.17,25078.7102377592,133.07,133.17,132.96,133.17,25078.7102
2012-10-25 15:40:00,133.18,133.18,132.78,133.02,47009.010965150366,133.18,133.18,132.78,133.02,47009.011
2012-10-25 15:50:00,132.99,133.26,132.88,133.03,95646.50960807732,132.99,133.26,132.88,133.03,95646.5096
2012-10-26 09:30:00,132.61,133.17,131.0,131.0,69265.00922809684,132.61,133.17,131.0,131.0,69265.0092
2012-10-26 09:40:00,131.21,131.91,131.12,131.85,40386.49440885898,131.21,131.91,131.12,131.85,40386.4944
2012-10-26 09:50:00,131.86,132.36,131.67,132.18,25947.23699924004,131.86,132.36,131.67,132.18,25947.237
2012-10-26 10:00:00,132.24,132.52,132.12,132.47,42449.24546737597,132.24,132.52,132.12,132.47,42449.2455
2012-10-26 10:10:00,132.41,132.72,132.32,132.71,17153.403539246552,132.41,132.72,132.32,132.71,17153.4035
2012-10-26 10:20:00,132.71,132.79,132.4,132.41,12810.769731842363,132.71,132.79,132.4,132.41,12810.7697
2012-10-26 10:30:00,132.41,132.48,132.37,132.4,35935.29475626968,132.41,132.48,132.37,132.4,35935.2948
2012-10-26 10:40:00,132.39,132.39,131.86,131.9,16936.271848876346,132.39,132.39,131.86,131.9,16936.2718
2012-10-26 10:50:00,131.91,132.12,131.77,132.08,39626.53349256324,131.91,132.12,131.77,132.08,39626.5335
2012-10-26 11:00:00,132.04,132.08,131.89,131.89,11833.67712517642,132.04,132.08,131.89,131.89,11833.6771
2012-10-26 11:10:00,131.89,131.92,131.76,131.78,14764.95494517425,131.89,131.92,131.76,131.78,14764.9549
2012-10-26 11:20:00,131.74,131.76,131.58,131.67,22690.261643686896,131.74,131.76,131.58,131.67,22690.2616
2012-10-26 11:30:00,131.66,131.74,131.58,131.59,12050.80881554663,131.66,131.74,131.58,131.59,12050.8088
2012-10-26 11:40:00,131.61,131.61,131.18,131.23,21061.773965910324,131.61,131.61,131.18,131.23,21061.774
2012-10-26 11:50:00,131.17,131.43,131.17,131.38,13679.296493323202,131.17,131.43,131.17,131.38,13679.2965
2012-10-26 12:00:00,131.35,131.35,130.84,130.93,34523.938768863314,131.35,131.35,130.84,130.93,34523.9388
2012-10-26 12:10:00,130.93,131.04,130.91,130.97,14113.55987406362,130.93,131.04,130.91,130.97,14113.5599
2012-10-26 12:20:00,130.96,131.14,130.94,131.14,16502.008468135926,130.96,131.14,130.94,131.14,16502.0085
2012-10-26 12:30:00,131.04,131.07,130.81,131.02,22147.43241776137,131.04,131.07,130.81,131.02,22147.4324
2012-10-26 12:40:00,131.04,131.16,131.04,131.16,8468.135924438173,131.04,131.16,131.04,131.16,8468.1359
2012-10-26 12:50:00,131.26,131.71,131.26,131.63,26707.197915535773,131.26,131.71,131.26,131.63,26707.1979
2012-10-26 13:00:00,131.59,131.59,131.49,131.5,17479.101074801867,131.59,131.59,131.49,131.5,17479.1011
2012-10-26 13:10:00,131.49,131.66,131.49,131.55,18673.325371838026,131.49,131.66,131.49,131.55,18673.3254
2012-10-26 13:20:00,131.57,131.66,131.44,131.66,14873.520790359353,131.57,131.66,131.44,131.66,14873.5208
2012-10-26 13:30:00,131.63,132.1,131.61,131.98,15850.613397025296,131.63,132.1,131.61,131.98,15850.6134
2012-10-26 13:40:00,132.06,132.16,132.06,132.13,15416.350016284878,132.06,132.16,132.06,132.13,15416.35
2012-10-26 13:50:00,132.12,132.17,131.85,131.94,10965.150363695582,132.12,132.17,131.85,131.94,10965.1504
2012-10-26 14:00:00,131.94,131.98,131.8,131.83,9119.5309955488,131.94,131.98,131.8,131.83,9119.531
2012-10-26 14:10:00,131.85,131.95,131.73,131.95,14113.55987406362,131.85,131.95,131.73,131.95,14113.5599
2012-10-26 14:20:00,131.9,132.09,131.9,132.08,14982.086635544458,131.9,132.09,131.9,132.08,14982.0866
2012-10-26 14:30:00,132.04,132.34,131.99,132.28,20301.8130496146,132.04,132.34,131.99,132.28,20301.813
2012-10-26 14:40:00,132.23,132.23,131.98,132.02,15199.218325914668,132.23,132.23,131.98,132.02,15199.2183
2012-10-26 14:50:00,132.02,132.3,132.02,132.23,14547.82325480404,132.02,132.3,132.02,132.23,14547.8233
2012-10-26 15:00:00,132.18,132.18,131.99,132.07,20736.07643035501,132.18,132.18,131.99,132.07,20736.0764
2012-10-26 15:10:00,132.08,132.26,132.08,132.13,15850.613397025296,132.08,132.26,132.08,132.13,15850.6134
2012-10-26 15:20:00,132.16,132.39,132.13,132.31,29204.212354793184,132.16,132.39,132.13,132.31,29204.2124
2012-10-26 15:30:00,132.33,132.37,131.86,131.89,40712.19194441429,132.33,132.37,131.86,131.89,40712.1919
2012-10-26 15:40:00,131.91,132.12,131.73,131.77,49940.288785148194,131.91,132.12,131.73,131.77,49940.2888
2012-10-26 15:50:00,131.81,131.95,131.62,131.65,84247.0958636413,131.81,131.95,131.62,131.65,84247.0959
2012-10-31 09:30:00,131.86,132.02,130.8,131.41,29095.64650960808,131.86,132.02,130.8,131.41,29095.6465
2012-10-31 09:40:00,131.15,131.4,129.34,130.0,45923.35251329932,131.15,131.4,129.34,130.0,45923.3525
2012-10-31 09:50:00,129.88,130.21,129.22,129.31,50808.81554662903,129.88,130.21,129.22,129.31,50808.8155
2012-10-31 10:00:00,129.25,129.36,128.63,128.64,60471.17576810336,129.25,129.36,128.63,128.64,60471.1758
2012-10-31 10:10:00,128.77,128.77,128.08,128.18,85441.32016067745,128.77,128.77,128.08,128.18,85441.3202
2012-10-31 10:20:00,128.19,128.38,128.13,128.13,17261.969384431657,128.19,128.38,128.13,128.13,17261.9694
2012-10-31 10:30:00,128.13,128.21,127.45,127.46,53305.82998588644,128.13,128.21,127.45,127.46,53305.83
2012-10-31 10:40:00,127.45,127.84,126.93,127.08,115731.19096732169,127.45,127.84,126.93,127.08,115731.191
2012-10-31 10:50:00,127.0,127.4,126.8,127.13,39626.53349256324,127.0,127.4,126.8,127.13,39626.5335
2012-10-31 11:00:00,127.14,127.2,126.17,126.66,49288.89371403757,127.14,127.2,126.17,126.66,49288.8937
2012-10-31 11:10:00,126.67,126.72,126.25,126.4,60145.47823254804,126.67,126.72,126.25,126.4,60145.4782
2012-10-31 11:20:00,126.37,126.39,125.53,125.75,54717.185973292806,126.37,126.39,125.53,125.75,54717.186
2012-10-31 11:30:00,125.7,126.65,125.6,126.65,56779.93703180979,125.7,126.65,125.6,126.65,56779.937
2012-10-31 11:40:00,126.74,126.8,126.14,126.27,36803.82151775052,126.74,126.8,126.14,126.27,36803.8215
2012-10-31 11:50:00,126.22,126.58,126.05,126.46,38323.74335034198,126.22,126.58,126.05,126.46,38323.7434
2012-10-31 12:00:00,126.59,126.78,126.37,126.72,37780.91412441646,126.59,126.78,126.37,126.72,37780.9141
2012-10-31 12:10:00,126.71,127.51,126.61,127.31,45814.78666811421,126.71,127.51,126.61,127.31,45814.7867
2012-10-31 12:20:00,127.25,127.25,126.7,126.97,28118.55390294213,127.25,127.25,126.7,126.97,28118.5539
2012-10-31 12:30:00,127.05,127.09,126.73,126.87,23667.35425035284,127.05,127.09,126.73,126.87,23667.3543
2012-10-31 12:40:00,126.88,127.79,126.84,127.63,29421.344045163394,126.88,127.79,126.84,127.63,29421.344
2012-10-31 12:50:00,127.67,128.1,127.59,128.03,47551.84019107589,127.67,128.1,127.59,128.03,47551.8402
2012-10-31 13:00:00,127.97,128.43,127.96,128.35,54065.790902182176,127.97,128.43,127.96,128.35,54065.7909
2012-10-31 13:10:00,128.26,128.95,128.17,128.31,39843.66518293345,128.26,128.95,128.17,128.31,39843.6652
2012-10-31 13:20:00,128.24,128.36,127.99,128.06,18456.19368146781,128.24,128.36,127.99,128.06,18456.1937
2012-10-31 13:30:00,128.1,128.49,128.01,128.05,22473.12995331669,128.1,128.49,128.01,128.05,22473.13
2012-10-31 13:40:00,128.09,128.09,127.56,127.63,19976.11551405928,128.09,128.09,127.56,127.63,19976.1155
2012-10-31 13:50:00,127.68,127.79,127.56,127.61,17696.232765172077,127.68,127.79,127.56,127.61,17696.2328
2012-10-31 14:00:00,127.63,127.84,127.5,127.5,15416.350016284878,127.63,127.84,127.5,127.5,15416.35
2012-10-31 14:10:00,127.51,128.0,127.51,127.93,14764.95494517425,127.51,128.0,127.51,127.93,14764.9549
2012-10-31 14:20:00,127.95,128.58,127.89,128.53,87286.93952882424,127.95,128.58,127.89,128.53,87286.9395
2012-10-31 14:30:00,128.45,128.52,127.79,128.2,32461.187710346327,128.45,128.52,127.79,128.2,32461.1877
2012-10-31 14:40:00,128.15,128.25,127.66,127.75,31266.96341331017,128.15,128.25,127.66,127.75,31266.9634
2012-10-31 14:50:00,127.74,127.87,127.66,127.8,52654.43491477581,127.74,127.87,127.66,127.8,52654.4349
2012-10-31 15:00:00,127.77,128.01,127.75,127.92,27032.895451091088,127.77,128.01,127.75,127.92,27032.8955
2012-10-31 15:10:00,127.95,128.24,127.89,128.18,15959.1792422104,127.95,128.24,127.89,128.18,15959.1792
2012-10-31 15:20:00,128.09,128.22,127.84,128.0,44186.29899033765,128.09,128.22,127.84,128.0,44186.299
2012-10-31 15:30:00,128.01,128.07,127.41,127.58,51243.07892736945,128.01,128.07,127.41,127.58,51243.0789
2012-10-31 15:40:00,127.52,127.86,127.47,127.77,47768.9718814461,127.52,127.86,127.47,127.77,47768.9719
2012-10-31 15:50:00,127.77,127.77,127.13,127.31,158940.3973509934,127.77,127.77,127.13,127.31,158940.3974
2012-11-01 09:30:00,128.31,128.92,127.31,128.49,69373.57507328194,128.31,128.92,127.31,128.49,69373.5751
2012-11-01 09:40:00,128.48,128.69,128.05,128.26,32786.88524590164,128.48,128.69,128.05,128.26,32786.8852
2012-11-01 09:50:00,128.24,128.51,127.89,128.23,31918.3584844208,128.24,128.51,127.89,128.23,31918.3585
2012-11-01 10:00:00,128.23,128.64,128.02,128.48,24970.144392574097,128.23,128.64,128.02,128.48,24970.1444
2012-11-01 10:10:00,128.48,128.62,127.85,128.02,43426.33807404191,128.48,128.62,127.85,128.02,43426.3381
2012-11-01 10:20:00,128.01,128.36,127.88,128.16,55151.449354033226,128.01,128.36,127.88,128.16,55151.4494
2012-11-01 10:30:00,128.17,128.53,127.99,128.12,27250.02714146129,128.17,128.53,127.99,128.12,27250.0271
2012-11-01 10:40:00,128.11,128.55,128.11,128.45,21930.300727391164,128.11,128.55,128.11,128.45,21930.3007
2012-11-01 10:50:00,128.42,128.67,128.36,128.64,16827.70600369124,128.42,128.67,128.36,128.64,16827.706
2012-11-01 11:00:00,128.64,128.92,128.6,128.62,50591.68385625882,128.64,128.92,128.6,128.62,50591.6839
2012-11-01 11:10:00,128.64,128.64,128.25,128.45,62533.92682662035,128.64,128.64,128.25,128.45,62533.9268
2012-11-01 11:20:00,128.45,128.58,128.41,128.52,10639.452828140267,128.45,128.58,128.41,128.52,10639.4528
2012-11-01 11:30:00,128.54,128.61,128.43,128.61,16936.271848876346,128.54,128.61,128.43,128.61,16936.2718
2012-11-01 11:40:00,128.62,128.8,128.58,128.77,18239.0619910976,128.62,128.8,128.58,128.77,18239.062
2012-11-01 11:50:00,128.67,128.94,128.48,128.94,21821.73488220606,128.67,128.94,128.48,128.94,21821.7349
2012-11-01 12:00:00,128.92,128.97,128.69,128.92,43860.60145478233,128.92,128.97,128.69,128.92,43860.6015
2012-11-01 12:10:00,128.94,129.18,128.93,129.11,69482.14091846705,128.94,129.18,128.93,129.11,69482.1409
2012-11-01 12:20:00,129.12,129.44,129.09,129.35,133101.72619693846,129.12,129.44,129.09,129.35,133101.7262
2012-11-01 12:30:00,129.38,129.45,128.86,128.87,22798.827488872,129.38,129.45,128.86,128.87,22798.8275
2012-11-01 12:40:00,128.96,129.06,128.84,128.94,17153.403539246552,128.96,129.06,128.84,128.94,17153.4035
2012-11-01 12:50:00,128.99,129.0,128.74,128.85,15524.915861469985,128.99,129.0,128.74,128.85,15524.9159
2012-11-01 13:00:00,128.71,128.77,128.24,128.25,13027.901422212572,128.71,128.77,128.24,128.25,13027.9014
2012-11-01 13:10:00,128.22,128.3,128.08,128.11,16936.271848876346,128.22,128.3,128.08,128.11,16936.2718
2012-11-01 13:20:00,128.13,128.19,127.99,128.13,8033.872543697753,128.13,128.19,127.99,128.13,8033.8725
2012-11-01 13:30:00,128.15,128.39,128.09,128.29,9553.79437628922,128.15,128.39,128.09,128.29,9553.7944
2012-11-01 13:40:00,128.29,128.29,128.07,128.16,14004.994028878516,128.29,128.29,128.07,128.16,14004.994
2012-11-01 13:50:00,128.22,128.34,128.13,128.13,9445.228531104114,128.22,128.34,128.13,128.13,9445.2285
2012-11-01 14:00:00,128.23,128.31,128.04,128.21,13570.730648138097,128.23,128.31,128.04,128.21,13570.7306
2012-11-01 14:10:00,128.21,128.48,128.11,128.37,8359.570079253068,128.21,128.48,128.11,128.37,8359.5701
2012-11-01 14:20:00,128.35,128.68,128.27,128.27,17370.535229616762,128.35,128.68,128.27,128.27,17370.5352
2012-11-01 14:30:00,128.24,128.36,128.15,128.28,12810.769731842363,128.24,128.36,128.15,128.28,12810.7697
2012-11-01 14:40:00,128.3,128.42,128.3,128.38,13896.42818369341,128.3,128.42,128.3,128.38,13896.4282
2012-11-01 14:50:00,128.38,128.53,128.33,128.51,16284.876777765716,128.38,128.53,128.33,128.51,16284.8768
2012-11-01 15:00:00,128.53,128.62,128.47,128.59,17044.837694061447,128.53,128.62,128.47,128.59,17044.8377
2012-11-01 15:10:00,128.55,128.58,128.41,128.55,13462.164802952992,128.55,128.58,128.41,128.55,13462.1648
2012-11-01 15:20:00,128.51,128.53,128.24,128.38,18021.930300727392,128.51,128.53,128.24,128.38,18021.9303
2012-11-01 15:30:00,128.37,128.39,128.01,128.05,27141.4612962762,128.37,128.39,128.01,128.05,27141.4613
2012-11-01 15:40:00,128.03,128.25,128.0,128.22,27575.724677016613,128.03,128.25,128.0,128.22,27575.7247
2012-11-01 15:50:00,128.22,128.32,127.98,128.02,43534.90391922701,128.22,128.32,127.98,128.02,43534.9039
2012-11-02 09:30:00,128.01,128.24,126.74,126.94,81641.51557919879,128.01,128.24,126.74,126.94,81641.5156
2012-11-02 09:40:00,126.96,127.62,126.72,127.24,87504.07121919445,126.96,127.62,126.72,127.24,87504.0712
2012-11-02 09:50:00,127.32,128.05,127.23,127.73,43969.16729996744,127.32,128.05,127.23,127.73,43969.1673
2012-11-02 10:00:00,127.79,128.13,127.61,128.13,57757.02963847574,127.79,128.13,127.61,128.13,57757.0296
2012-11-02 10:10:00,128.13,128.38,128.01,128.02,39517.96764737814,128.13,128.38,128.01,128.02,39517.9676
2012-11-02 10:20:00,128.02,128.13,127.77,127.86,43426.33807404191,128.02,128.13,127.77,127.86,43426.3381
2012-11-02 10:30:00,127.79,128.07,127.74,127.84,23667.35425035284,127.79,128.07,127.74,127.84,23667.3543
2012-11-02 10:40:00,127.91,128.09,127.86,128.05,58408.42470958637,127.91,128.09,127.86,128.05,58408.4247
2012-11-02 10:50:00,128.08,128.19,127.89,128.13,46466.18173922484,128.08,128.19,127.89,128.13,46466.1817
2012-11-02 11:00:00,128.09,128.26,127.85,128.24,60254.044077733146,128.09,128.26,127.85,128.24,60254.0441
2012-11-02 11:10:00,128.19,128.19,127.78,127.9,27141.4612962762,128.19,128.19,127.78,127.9,27141.4613
2012-11-02 11:20:00,127.86,128.01,127.76,127.91,23884.48594072305,127.86,128.01,127.76,127.91,23884.4859
2012-11-02 11:30:00,127.96,128.07,127.85,128.01,10748.018673325372,127.96,128.07,127.85,128.01,10748.0187
2012-11-02 11:40:00,128.01,128.17,127.91,128.06,26815.76376072088,128.01,128.17,127.91,128.06,26815.7638
2012-11-02 11:50:00,128.04,128.25,127.98,128.1,11399.413744436,128.04,128.25,127.98,128.1,11399.4137
2012-11-02 12:00:00,128.11,128.17,127.98,128.05,22364.564108131584,128.11,128.17,127.98,128.05,22364.5641
2012-11-02 12:10:00,128.05,128.12,127.98,128.07,13245.033112582782,128.05,128.12,127.98,128.07,13245.0331
2012-11-02 12:20:00,128.09,128.2,128.0,128.06,14113.55987406362,128.09,128.2,128.0,128.06,14113.5599
2012-11-02 12:30:00,128.05,128.11,127.99,128.09,13353.598957767888,128.05,128.11,127.99,128.09,13353.599
2012-11-02 12:40:00,128.07,128.13,128.05,128.1,9010.965150363696,128.07,128.13,128.05,128.1,9010.9652
2012-11-02 12:50:00,128.1,128.14,128.01,128.08,27358.592986646403,128.1,128.14,128.01,128.08,27358.593
2012-11-02 13:00:00,128.08,128.11,127.98,128.05,15524.915861469985,128.08,128.11,127.98,128.05,15524.9159
2012-11-02 13:10:00,128.03,128.07,127.93,128.0,10748.018673325372,128.03,128.07,127.93,128.0,10748.0187
2012-11-02 13:20:00,128.0,128.1,127.96,127.98,15090.652480729565,128.0,128.1,127.96,127.98,15090.6525
2012-11-02 13:30:00,128.0,128.07,127.88,127.89,52220.17153403539,128.0,128.07,127.88,127.89,52220.1715
2012-11-02 13:40:00,127.89,127.99,127.83,127.94,9662.360221474324,127.89,127.99,127.83,127.94,9662.3602
2012-11-02 13:50:00,127.94,127.95,127.66,127.91,26490.066225165563,127.94,127.95,127.66,127.91,26490.0662
2012-11-02 14:00:00,127.9,127.98,127.66,127.72,47768.9718814461,127.9,127.98,127.66,127.72,47768.9719
2012-11-02 14:10:00,127.67,127.69,127.57,127.66,25404.40777331452,127.67,127.69,127.57,127.66,25404.4078
2012-11-02 14:20:00,127.66,128.01,127.62,127.94,19976.11551405928,127.66,128.01,127.62,127.94,19976.1155
2012-11-02 14:30:00,127.96,127.96,127.55,127.66,24535.88101183368,127.96,127.96,127.55,127.66,24535.881
2012-11-02 14:40:00,127.65,127.66,127.31,127.34,37455.21658886115,127.65,127.66,127.31,127.34,37455.2166
2012-11-02 14:50:00,127.33,127.42,127.22,127.39,8576.701769623276,127.33,127.42,127.22,127.39,8576.7018
2012-11-02 15:00:00,127.39,127.56,127.36,127.43,22581.69579850179,127.39,127.56,127.36,127.43,22581.6958
2012-11-02 15:10:00,127.4,127.54,127.37,127.5,16936.271848876346,127.4,127.54,127.37,127.5,16936.2718
2012-11-02 15:20:00,127.47,127.58,127.41,127.53,35718.16306589947,127.47,127.58,127.41,127.53,35718.1631
2012-11-02 15:30:00,127.51,127.54,127.38,127.41,61339.7025295842,127.51,127.54,127.38,127.41,61339.7025
2012-11-02 15:40:00,127.37,127.55,127.17,127.3,31918.3584844208,127.37,127.55,127.17,127.3,31918.3585
2012-11-02 15:50:00,127.31,127.55,127.28,127.49,111605.6888502877,127.31,127.55,127.28,127.49,111605.6889
2012-11-05 09:30:00,127.13,127.62,127.02,127.33,53740.09336662686,127.13,127.62,127.02,127.33,53740.0934
2012-11-05 09:40:00,127.33,127.82,127.32,127.72,26598.632070350668,127.33,127.82,127.32,127.72,26598.6321
2012-11-05 09:50:00,127.67,127.76,127.56,127.7,79361.63283031159,127.67,127.76,127.56,127.7,79361.6328
2012-11-05 10:00:00,127.54,127.68,127.37,127.54,17261.969384431657,127.54,127.68,127.37,127.54,17261.9694
2012-11-05 10:10:00,127.42,127.84,127.34,127.84,16827.70600369124,127.42,127.84,127.34,127.84,16827.706
2012-11-05 10:20:00,127.96,128.13,127.89,128.05,15633.481706655088,127.96,128.13,127.89,128.05,15633.4817
2012-11-05 10:30:00,128.01,128.24,127.85,128.24,14982.086635544458,128.01,128.24,127.85,128.24,14982.0866
2012-11-05 10:40:00,128.2,128.63,128.2,128.63,20844.642275540114,128.2,128.63,128.2,128.63,20844.6423
2012-11-05 10:50:00,128.63,129.14,128.56,128.72,25512.97361849962,128.63,129.14,128.56,128.72,25512.9736
2012-11-05 11:00:00,128.68,128.77,128.44,128.7,9879.491911844534,128.68,128.77,128.44,128.7,9879.4919
2012-11-05 11:10:00,128.68,128.77,128.55,128.6,9336.662685919013,128.68,128.77,128.55,128.6,9336.6627
2012-11-05 11:20:00,128.6,128.6,128.31,128.32,7816.740853327544,128.6,128.6,128.31,128.32,7816.7409
2012-11-05 11:30:00,128.28,128.29,127.97,128.04,7599.609162957334,128.28,128.29,127.97,128.04,7599.6092
2012-11-05 11:40:00,128.11,128.22,127.94,128.0,9010.965150363696,128.11,128.22,127.94,128.0,9010.9652
2012-11-05 11:50:00,127.92,128.18,127.87,128.03,29529.9098903485,127.92,128.18,127.87,128.03,29529.9099
2012-11-05 12:00:00,128.01,128.27,127.96,128.24,9228.096840733906,128.01,128.27,127.96,128.24,9228.0968
2012-11-05 12:10:00,128.25,128.4,128.14,128.32,11616.54543480621,128.25,128.4,128.14,128.32,11616.5454
2012-11-05 12:20:00,128.28,128.29,128.01,128.1,6188.253175550972,128.28,128.29,128.01,128.1,6188.2532
2012-11-05 12:30:00,128.1,128.14,127.97,128.03,15090.652480729565,128.1,128.14,127.97,128.03,15090.6525
2012-11-05 12:40:00,128.03,128.05,127.94,128.01,11507.979589621104,128.03,128.05,127.94,128.01,11507.9796
2012-11-05 12:50:00,128.03,128.11,127.97,128.06,11290.847899250895,128.03,128.11,127.97,128.06,11290.8479
2012-11-05 13:00:00,128.09,128.13,128.01,128.03,9879.491911844534,128.09,128.13,128.01,128.03,9879.4919
2012-11-05 13:10:00,128.09,128.27,128.04,128.24,5102.5947236999245,128.09,128.27,128.04,128.24,5102.5947
2012-11-05 13:20:00,128.23,128.26,128.0,128.05,10639.452828140267,128.23,128.26,128.0,128.05,10639.4528
2012-11-05 13:30:00,128.03,128.13,128.01,128.07,8685.267614808381,128.03,128.13,128.01,128.07,8685.2676
2012-11-05 13:40:00,128.03,128.09,127.89,128.01,21278.90565628053,128.03,128.09,127.89,128.01,21278.9057
2012-11-05 13:50:00,128.03,128.19,128.02,128.05,9119.5309955488,128.03,128.19,128.02,128.05,9119.531
2012-11-05 14:00:00,128.03,128.18,128.0,128.02,9988.05775702964,128.03,128.18,128.0,128.02,9988.0578
2012-11-05 14:10:00,128.03,128.11,127.97,128.08,10856.584518510475,128.03,128.11,127.97,128.08,10856.5845
2012-11-05 14:20:00,128.07,128.13,128.04,128.1,9770.92606665943,128.07,128.13,128.04,128.1,9770.9261
2012-11-05 14:30:00,128.1,128.21,128.06,128.07,8576.701769623276,128.1,128.21,128.06,128.07,8576.7018
2012-11-05 14:40:00,128.07,128.17,127.93,128.12,35935.29475626968,128.07,128.17,127.93,128.12,35935.2948
2012-11-05 14:50:00,128.13,128.32,128.07,128.17,24861.578547388992,128.13,128.32,128.07,128.17,24861.5785
2012-11-05 15:00:00,128.2,128.2,127.99,128.12,16393.44262295082,128.2,128.2,127.99,128.12,16393.4426
2012-11-05 15:10:00,128.13,128.23,128.03,128.18,15416.350016284878,128.13,128.23,128.03,128.18,15416.35
2012-11-05 15:20:00,128.16,128.29,128.15,128.24,19216.154597763543,128.16,128.29,128.15,128.24,19216.1546
2012-11-05 15:30:00,128.25,128.39,128.14,128.32,21930.300727391164,128.25,128.39,128.14,128.32,21930.3007
2012-11-05 15:40:00,128.35,128.75,128.35,128.59,35718.16306589947,128.35,128.75,128.35,128.59,35718.1631
2012-11-05 15:50:00,128.6,128.7,128.48,128.58,46249.05004885463,128.6,128.7,128.48,128.58,46249.05
2012-11-06 09:30:00,128.98,129.06,128.38,128.95,49506.025404407774,128.98,129.06,128.38,128.95,49506.0254
2012-11-06 09:40:00,128.94,129.0,128.35,128.62,52763.00075996092,128.94,129.0,128.35,128.62,52763.0008
2012-11-06 09:50:00,128.62,129.41,128.55,129.12,48854.63033329714,128.62,129.41,128.55,129.12,48854.6303
2012-11-06 10:00:00,129.03,129.14,128.85,128.97,16610.57431332103,129.03,129.14,128.85,128.97,16610.5743
2012-11-06 10:10:00,128.91,129.14,128.88,128.98,34958.202149603734,128.91,129.14,128.88,128.98,34958.2021
2012-11-06 10:20:00,128.94,129.18,128.59,128.75,37998.04581478667,128.94,129.18,128.59,128.75,37998.0458
2012-11-06 10:30:00,128.79,128.92,128.69,128.73,24318.749321463467,128.79,128.92,128.69,128.73,24318.7493
2012-11-06 10:40:00,128.7,129.09,128.66,128.84,43426.33807404191,128.7,129.09,128.66,128.84,43426.3381
2012-11-06 10:50:00,128.81,129.06,128.81,128.97,16176.31093258061,128.81,129.06,128.81,128.97,16176.3109
2012-11-06 11:00:00,128.97,129.06,128.92,128.97,10965.150363695582,128.97,129.06,128.92,128.97,10965.1504
2012-11-06 11:10:00,128.97,129.18,128.92,129.18,8685.267614808381,128.97,129.18,128.92,129.18,8685.2676
2012-11-06 11:20:00,129.17,129.17,128.9,128.95,20193.24720442949,129.17,129.17,128.9,128.95,20193.2472
2012-11-06 11:30:00,128.97,129.7,128.95,129.36,28335.685593312344,128.97,129.7,128.95,129.36,28335.6856
2012-11-06 11:40:00,129.38,129.82,129.38,129.71,10313.755292584952,129.38,129.82,129.38,129.71,10313.7553
2012-11-06 11:50:00,129.72,129.96,129.53,129.92,14004.994028878516,129.72,129.96,129.53,129.92,14004.994
2012-11-06 12:00:00,129.93,130.42,129.83,130.34,24101.61763109326,129.93,130.42,129.83,130.34,24101.6176
2012-11-06 12:10:00,130.38,130.45,130.11,130.16,14004.994028878516,130.38,130.45,130.11,130.16,14004.994
2012-11-06 12:20:00,130.11,130.2,129.89,129.89,11290.847899250895,130.11,130.2,129.89,129.89,11290.8479
2012-11-06 12:30:00,129.9,130.0,129.7,129.7,8468.135924438173,129.9,130.0,129.7,129.7,8468.1359
2012-11-06 12:40:00,129.66,129.83,129.56,129.71,8902.399305178591,129.66,129.83,129.56,129.71,8902.3993
2012-11-06 12:50:00,129.66,129.87,129.66,129.81,6296.819020736077,129.66,129.87,129.66,129.81,6296.819
2012-11-06 13:00:00,129.83,129.98,129.72,129.89,11942.242970361523,129.83,129.98,129.72,129.89,11942.243
2012-11-06 13:10:00,129.91,129.95,129.75,129.88,11073.716208880687,129.91,129.95,129.75,129.88,11073.7162
2012-11-06 13:20:00,129.85,130.09,129.83,130.08,6839.648246661601,129.85,130.09,129.83,130.08,6839.6482
2012-11-06 13:30:00,130.08,130.19,129.99,130.13,13679.296493323202,130.08,130.19,129.99,130.13,13679.2965
2012-11-06 13:40:00,130.13,130.16,130.02,130.12,9662.360221474324,130.13,130.16,130.02,130.12,9662.3602
2012-11-06 13:50:00,130.12,130.13,129.93,129.99,13027.901422212572,130.12,130.13,129.93,129.99,13027.9014
2012-11-06 14:00:00,130.01,130.01,129.8,129.85,14222.125719248725,130.01,130.01,129.8,129.85,14222.1257
2012-11-06 14:10:00,129.82,129.93,129.76,129.85,15959.1792422104,129.82,129.93,129.76,129.85,15959.1792
2012-11-06 14:20:00,129.82,129.9,129.82,129.87,27141.4612962762,129.82,129.9,129.82,129.87,27141.4613
2012-11-06 14:30:00,129.88,129.88,129.56,129.57,67745.08739550538,129.88,129.88,129.56,129.57,67745.0874
2012-11-06 14:40:00,129.55,129.62,129.33,129.39,14113.55987406362,129.55,129.62,129.33,129.39,14113.5599
2012-11-06 14:50:00,129.4,129.53,129.07,129.27,14222.125719248725,129.4,129.53,129.07,129.27,14222.1257
2012-11-06 15:00:00,129.3,129.5,129.29,129.4,10748.018673325372,129.3,129.5,129.29,129.4,10748.0187
2012-11-06 15:10:00,129.39,129.52,129.18,129.41,17261.969384431657,129.39,129.52,129.18,129.41,17261.9694
2012-11-06 15:20:00,129.4,129.42,129.19,129.22,26055.802844425143,129.4,129.42,129.19,129.22,26055.8028
2012-11-06 15:30:00,129.21,129.23,128.95,128.99,51134.51308218435,129.21,129.23,128.95,128.99,51134.5131
2012-11-06 15:40:00,128.99,129.25,128.98,129.25,14113.55987406362,128.99,129.25,128.98,129.25,14113.5599
2012-11-06 15:50:00,129.24,129.53,129.1,129.33,107480.18673325372,129.24,129.53,129.1,129.33,107480.1867
2012-11-07 09:30:00,128.6,128.83,128.2,128.83,49723.157094777984,128.6,128.83,128.2,128.83,49723.1571
2012-11-07 09:40:00,128.8,128.8,128.01,128.32,19650.417978503963,128.8,128.8,128.01,128.32,19650.418
2012-11-07 09:50:00,128.31,128.31,128.05,128.13,14330.69156443383,128.31,128.31,128.05,128.13,14330.6916
2012-11-07 10:00:00,128.15,128.24,128.04,128.16,39083.70426663772,128.15,128.24,128.04,128.16,39083.7043
2012-11-07 10:10:00,128.15,128.24,127.88,127.96,34849.63630441863,128.15,128.24,127.88,127.96,34849.6363
2012-11-07 10:20:00,127.9,128.1,127.83,128.02,19976.11551405928,127.9,128.1,127.83,128.02,19976.1155
2012-11-07 10:30:00,128.04,128.32,127.97,128.14,26924.329605905983,128.04,128.32,127.97,128.14,26924.3296
2012-11-07 10:40:00,128.12,128.12,128.0,128.08,36369.5581370101,128.12,128.12,128.0,128.08,36369.5581
2012-11-07 10:50:00,128.1,128.15,127.63,127.65,55911.41027032895,128.1,128.15,127.63,127.65,55911.4103
2012-11-07 11:00:00,127.65,127.98,127.62,127.89,18021.930300727392,127.65,127.98,127.62,127.89,18021.9303
2012-11-07 11:10:00,127.85,127.98,127.85,127.92,27684.29052220172,127.85,127.98,127.85,127.92,27684.2905
2012-11-07 11:20:00,127.92,128.01,127.76,127.89,40929.3236347845,127.92,128.01,127.76,127.89,40929.3236
2012-11-07 11:30:00,127.9,127.93,127.61,127.66,53088.69829551623,127.9,127.93,127.61,127.66,53088.6983
2012-11-07 11:40:00,127.66,127.71,127.35,127.54,19650.417978503963,127.66,127.71,127.35,127.54,19650.418
2012-11-07 11:50:00,127.52,127.63,127.36,127.43,23884.48594072305,127.52,127.63,127.36,127.43,23884.4859
2012-11-07 12:00:00,127.43,127.55,127.41,127.51,17913.364455542287,127.43,127.55,127.41,127.51,17913.3645
2012-11-07 12:10:00,127.47,127.66,127.47,127.58,12376.506351101943,127.47,127.66,127.47,127.58,12376.5064
2012-11-07 12:20:00,127.59,127.81,127.51,127.69,15742.04755184019,127.59,127.81,127.51,127.69,15742.0476
2012-11-07 12:30:00,127.7,127.77,127.62,127.77,15524.915861469985,127.7,127.77,127.62,127.77,15524.9159
2012-11-07 12:40:00,127.77,127.81,127.63,127.66,20518.944739984803,127.77,127.81,127.63,127.66,20518.9447
2012-11-07 12:50:00,127.71,127.72,127.57,127.66,22907.393334057106,127.71,127.72,127.57,127.66,22907.3933
2012-11-07 13:00:00,127.68,128.23,127.68,128.15,18673.325371838026,127.68,128.23,127.68,128.15,18673.3254
2012-11-07 13:10:00,128.21,128.24,127.93,128.01,17587.666919986972,128.21,128.24,127.93,128.01,17587.6669
2012-11-07 13:20:00,128.02,128.07,127.89,127.99,11073.716208880687,128.02,128.07,127.89,127.99,11073.7162
2012-11-07 13:30:00,127.99,128.33,127.96,128.19,17044.837694061447,127.99,128.33,127.96,128.19,17044.8377
2012-11-07 13:40:00,128.13,128.21,128.0,128.12,14873.520790359353,128.13,128.21,128.0,128.12,14873.5208
2012-11-07 13:50:00,128.11,128.16,127.95,128.01,20410.37889479969,128.11,128.16,127.95,128.01,20410.3789
2012-11-07 14:00:00,128.01,128.24,127.93,128.24,7925.306698512648,128.01,128.24,127.93,128.24,7925.3067
2012-11-07 14:10:00,128.24,128.24,127.95,128.07,12593.638041472152,128.24,128.24,127.95,128.07,12593.638
2012-11-07 14:20:00,128.05,128.21,127.93,128.01,10748.018673325372,128.05,128.21,127.93,128.01,10748.0187
2012-11-07 14:30:00,128.01,128.09,127.76,127.76,12919.335577027468,128.01,128.09,127.76,127.76,12919.3356
2012-11-07 14:40:00,127.78,127.96,127.75,127.93,10639.452828140267,127.78,127.96,127.75,127.93,10639.4528
2012-11-07 14:50:00,127.9,128.23,127.76,128.15,11942.242970361523,127.9,128.23,127.76,128.15,11942.243
2012-11-07 15:00:00,128.15,128.24,127.78,127.82,17370.535229616762,128.15,128.24,127.78,127.82,17370.5352
2012-11-07 15:10:00,127.81,128.03,127.75,127.91,18130.496145912497,127.81,128.03,127.75,127.91,18130.4961
2012-11-07 15:20:00,127.89,128.27,127.84,128.19,15090.652480729565,127.89,128.27,127.84,128.19,15090.6525
2012-11-07 15:30:00,128.15,128.24,127.88,127.88,21278.90565628053,128.15,128.24,127.88,127.88,21278.9057
2012-11-07 15:40:00,127.92,128.39,127.88,127.98,36803.82151775052,127.92,128.39,127.88,127.98,36803.8215
2012-11-07 15:50:00,127.95,128.28,127.43,127.44,137770.05753989794,127.95,128.28,127.43,127.44,137770.0575
2012-11-08 09:30:00,126.9,127.09,126.24,126.78,34306.807078493104,126.9,127.09,126.24,126.78,34306.8071
2012-11-08 09:40:00,126.79,127.19,126.73,126.95,8359.570079253068,126.79,127.19,126.73,126.95,8359.5701
2012-11-08 09:50:00,126.93,127.07,126.84,126.97,16067.745087395506,126.93,127.07,126.84,126.97,16067.7451
2012-11-08 10:00:00,127.07,127.19,126.58,126.58,31809.792639235697,127.07,127.19,126.58,126.58,31809.7926
2012-11-08 10:10:00,126.6,127.13,126.6,127.0,13787.862338508306,126.6,127.13,126.6,127.0,13787.8623
2012-11-08 10:20:00,126.99,127.16,126.8,126.93,11290.847899250895,126.99,127.16,126.8,126.93,11290.8479
2012-11-08 10:30:00,126.89,127.22,126.55,126.99,22364.564108131584,126.89,127.22,126.55,126.99,22364.5641
2012-11-08 10:40:00,127.02,127.02,126.56,126.94,19107.58875257844,127.02,127.02,126.56,126.94,19107.5888
2012-11-08 10:50:00,126.84,127.02,126.74,126.81,26490.066225165563,126.84,127.02,126.74,126.81,26490.0662
2012-11-08 11:00:00,126.76,126.93,126.57,126.61,12810.769731842363,126.76,126.93,126.57,126.61,12810.7697
2012-11-08 11:10:00,126.61,126.68,126.4,126.53,21604.60319183585,126.61,126.68,126.4,126.53,21604.6032
2012-11-08 11:20:00,126.48,126.48,126.13,126.21,36695.25567256541,126.48,126.48,126.13,126.21,36695.2557
2012-11-08 11:30:00,126.21,126.21,125.81,125.84,21604.60319183585,126.21,126.21,125.81,125.84,21604.6032
2012-11-08 11:40:00,125.83,126.05,125.76,125.93,25947.23699924004,125.83,126.05,125.76,125.93,25947.237
2012-11-08 11:50:00,125.82,125.97,125.79,125.91,14547.82325480404,125.82,125.97,125.79,125.91,14547.8233
2012-11-08 12:00:00,125.93,125.95,125.64,125.74,27575.724677016613,125.93,125.95,125.64,125.74,27575.7247
2012-11-08 12:10:00,125.74,125.79,125.55,125.63,23993.05178590816,125.74,125.79,125.55,125.63,23993.0518
2012-11-08 12:20:00,125.66,125.89,125.6,125.89,23667.35425035284,125.66,125.89,125.6,125.89,23667.3543
2012-11-08 12:30:00,125.88,126.18,125.85,126.1,64596.67788513734,125.88,126.18,125.85,126.1,64596.6779
2012-11-08 12:40:00,126.13,126.26,125.91,126.02,24318.749321463467,126.13,126.26,125.91,126.02,24318.7493
2012-11-08 12:50:00,126.03,126.28,125.96,126.24,55911.41027032895,126.03,126.28,125.96,126.24,55911.4103
2012-11-08 13:00:00,126.26,126.26,126.06,126.13,10096.623602214744,126.26,126.26,126.06,126.13,10096.6236
2012-11-08 13:10:00,126.13,126.14,125.66,125.69,22364.564108131584,126.13,126.14,125.66,125.69,22364.5641
2012-11-08 13:20:00,125.75,125.75,125.19,125.51,48528.93279774183,125.75,125.75,125.19,125.51,48528.9328
2012-11-08 13:30:00,125.45,125.57,125.38,125.43,17370.535229616762,125.45,125.57,125.38,125.43,17370.5352
2012-11-08 13:40:00,125.44,125.49,125.11,125.29,25621.539463684727,125.44,125.49,125.11,125.29,25621.5395
2012-11-08 13:50:00,125.28,125.4,125.16,125.28,29747.041580718706,125.28,125.4,125.16,125.28,29747.0416
2012-11-08 14:00:00,125.28,125.32,125.07,125.26,13787.862338508306,125.28,125.32,125.07,125.26,13787.8623
2012-11-08 14:10:00,125.24,125.48,125.16,125.34,22147.43241776137,125.24,125.48,125.16,125.34,22147.4324
2012-11-08 14:20:00,125.38,125.38,125.18,125.32,28661.38312886766,125.38,125.38,125.18,125.32,28661.3831
2012-11-08 14:30:00,125.36,125.48,125.18,125.22,115948.3226576919,125.36,125.48,125.18,125.22,115948.3227
2012-11-08 14:40:00,125.16,125.33,124.86,125.33,96515.03636955816,125.16,125.33,124.86,125.33,96515.0364
2012-11-08 14:50:00,125.35,125.45,124.84,125.33,33763.97785256759,125.35,125.45,124.84,125.33,33763.9779
2012-11-08 15:00:00,125.32,125.38,125.08,125.12,31592.660948865487,125.32,125.38,125.08,125.12,31592.6609
2012-11-08 15:10:00,125.13,125.5,125.1,125.4,32461.187710346327,125.13,125.5,125.1,125.4,32461.1877
2012-11-08 15:20:00,125.43,125.44,125.24,125.34,60254.044077733146,125.43,125.44,125.24,125.34,60254.0441
2012-11-08 15:30:00,125.33,125.38,125.18,125.28,43643.46976441212,125.33,125.38,125.18,125.28,43643.4698
2012-11-08 15:40:00,125.29,125.36,125.09,125.13,41580.71870589512,125.29,125.36,125.09,125.13,41580.7187
2012-11-08 15:50:00,125.09,125.28,124.79,124.91,218108.7829768755,125.09,125.28,124.79,124.91,218108.783
2012-11-09 09:30:00,124.52,126.06,123.43,126.06,106937.3575073282,124.52,126.06,123.43,126.06,106937.3575
2012-11-09 09:40:00,125.96,126.47,125.42,126.24,92280.96840733904,125.96,126.47,125.42,126.24,92280.9684
2012-11-09 09:50:00,126.25,127.07,126.17,126.8,109760.06948214093,126.25,127.07,126.17,126.8,109760.0695
2012-11-09 10:00:00,126.72,127.19,126.7,127.07,77950.27684290522,126.72,127.19,126.7,127.07,77950.2768
2012-11-09 10:10:00,127.07,127.41,126.26,126.43,70459.233525133,127.07,127.41,126.26,126.43,70459.2335
2012-11-09 10:20:00,126.4,126.98,126.39,126.67,63728.1511236565,126.4,126.98,126.39,126.67,63728.1511
2012-11-09 10:30:00,126.57,126.9,126.55,126.7,36260.992291824994,126.57,126.9,126.55,126.7,36260.9923
2012-11-09 10:40:00,126.7,127.15,126.7,127.08,50808.81554662903,126.7,127.15,126.7,127.08,50808.8155
2012-11-09 10:50:00,127.09,127.11,126.7,126.75,37020.95320812073,127.09,127.11,126.7,126.75,37020.9532
2012-11-09 11:00:00,126.72,126.84,126.69,126.74,43752.03560959722,126.72,126.84,126.69,126.74,43752.0356
2012-11-09 11:10:00,126.74,127.05,126.74,127.01,28552.817283682554,126.74,127.05,126.74,127.01,28552.8173
2012-11-09 11:20:00,127.04,127.33,126.89,127.33,23775.920095537946,127.04,127.33,126.89,127.33,23775.9201
2012-11-09 11:30:00,127.33,127.45,127.01,127.27,28009.98805775703,127.33,127.45,127.01,127.27,28009.9881
2012-11-09 11:40:00,127.3,127.47,127.03,127.41,17153.403539246552,127.3,127.47,127.03,127.41,17153.4035
2012-11-09 11:50:00,127.32,127.38,127.07,127.13,20410.37889479969,127.32,127.38,127.07,127.13,20410.3789
2012-11-09 12:00:00,127.12,127.52,127.08,127.15,19324.72044294865,127.12,127.52,127.08,127.15,19324.7204
2012-11-09 12:10:00,127.13,127.39,127.13,127.31,12050.80881554663,127.13,127.39,127.13,127.31,12050.8088
2012-11-09 12:20:00,127.23,127.33,127.11,127.14,10205.189447399847,127.23,127.33,127.11,127.14,10205.1894
2012-11-09 12:30:00,127.18,127.3,127.1,127.16,12810.769731842363,127.18,127.3,127.1,127.16,12810.7697
2012-11-09 12:40:00,127.18,127.21,127.02,127.16,27032.895451091088,127.18,127.21,127.02,127.16,27032.8955
2012-11-09 12:50:00,127.24,127.27,127.07,127.17,20736.07643035501,127.24,127.27,127.07,127.17,20736.0764
2012-11-09 13:00:00,127.14,127.21,127.07,127.21,9879.491911844534,127.14,127.21,127.07,127.21,9879.4919
2012-11-09 13:10:00,127.16,127.24,127.02,127.18,25512.97361849962,127.16,127.24,127.02,127.18,25512.9736
2012-11-09 13:20:00,127.15,127.16,126.94,126.97,33655.41200738248,127.15,127.16,126.94,126.97,33655.412
2012-11-09 13:30:00,126.94,127.13,126.91,127.02,22364.564108131584,126.94,127.13,126.91,127.02,22364.5641
2012-11-09 13:40:00,127.03,127.13,126.96,127.07,20301.8130496146,127.03,127.13,126.96,127.07,20301.813
2012-11-09 13:50:00,127.04,127.22,127.02,127.17,14656.389099989145,127.04,127.22,127.02,127.17,14656.3891
2012-11-09 14:00:00,127.11,127.24,127.06,127.16,11616.54543480621,127.11,127.24,127.06,127.16,11616.5454
2012-11-09 14:10:00,127.17,127.55,127.17,127.48,12810.769731842363,127.17,127.55,127.17,127.48,12810.7697
2012-11-09 14:20:00,127.53,127.68,127.43,127.59,10096.623602214744,127.53,127.68,127.43,127.59,10096.6236
2012-11-09 14:30:00,127.61,127.86,127.59,127.71,17587.666919986972,127.61,127.86,127.59,127.71,17587.6669
2012-11-09 14:40:00,127.69,127.75,127.35,127.4,15850.613397025296,127.69,127.75,127.35,127.4,15850.6134
2012-11-09 14:50:00,127.42,127.47,127.12,127.18,21387.47150146564,127.42,127.47,127.12,127.18,21387.4715
2012-11-09 15:00:00,127.18,127.18,127.07,127.13,30181.304961459125,127.18,127.18,127.07,127.13,30181.305
2012-11-09 15:10:00,127.13,127.37,127.08,127.13,17587.666919986972,127.13,127.37,127.08,127.13,17587.6669
2012-11-09 15:20:00,127.16,127.28,127.08,127.28,25947.23699924004,127.16,127.28,127.08,127.28,25947.237
2012-11-09 15:30:00,127.27,127.27,127.1,127.12,45271.95744218869,127.27,127.27,127.1,127.12,45271.9574
2012-11-09 15:40:00,127.14,127.58,127.1,127.41,57105.63456736511,127.14,127.58,127.1,127.41,57105.6346
2012-11-09 15:50:00,127.37,127.41,127.07,127.19,99012.05080881556,127.37,127.41,127.07,127.19,99012.0508
2012-11-12 09:30:00,127.28,128.8,127.28,128.7,73716.20888068614,127.28,128.8,127.28,128.7,73716.2089
2012-11-12 09:40:00,128.71,129.05,128.42,128.97,66116.59971772881,128.71,129.05,128.42,128.97,66116.5997
2012-11-12 09:50:00,128.86,129.83,128.38,129.2,92606.66594289435,128.86,129.83,128.38,129.2,92606.6659
2012-11-12 10:00:00,129.19,129.23,128.59,128.79,37998.04581478667,129.19,129.23,128.59,128.79,37998.0458
2012-11-12 10:10:00,128.8,128.82,128.31,128.66,49180.32786885246,128.8,128.82,128.31,128.66,49180.3279
2012-11-12 10:20:00,128.62,128.72,128.18,128.52,36260.992291824994,128.62,128.72,128.18,128.52,36260.9923
2012-11-12 10:30:00,128.58,128.65,128.29,128.33,17587.666919986972,128.58,128.65,128.29,128.33,17587.6669
2012-11-12 10:40:00,128.24,128.25,128.01,128.01,12485.072196287048,128.24,128.25,128.01,128.01,12485.0722
2012-11-12 10:50:00,128.03,128.17,127.95,128.01,27141.4612962762,128.03,128.17,127.95,128.01,27141.4613
2012-11-12 11:00:00,128.01,128.17,127.94,128.13,31049.831722939965,128.01,128.17,127.94,128.13,31049.8317
2012-11-12 11:10:00,128.13,128.24,127.94,128.07,59819.780696992726,128.13,128.24,127.94,128.07,59819.7807
2012-11-12 11:20:00,128.02,128.16,127.96,128.13,5211.160568885029,128.02,128.16,127.96,128.13,5211.1606
2012-11-12 11:30:00,128.13,128.39,128.08,128.32,13570.730648138097,128.13,128.39,128.08,128.32,13570.7306
2012-11-12 11:40:00,128.32,128.65,128.23,128.56,26490.066225165563,128.32,128.65,128.23,128.56,26490.0662
2012-11-12 11:50:00,128.62,128.81,128.54,128.76,14113.55987406362,128.62,128.81,128.54,128.76,14113.5599
2012-11-12 12:00:00,128.7,128.84,128.67,128.76,13570.730648138097,128.7,128.84,128.67,128.76,13570.7306
2012-11-12 12:10:00,128.81,129.05,128.69,129.0,16827.70600369124,128.81,129.05,128.69,129.0,16827.706
2012-11-12 12:20:00,129.0,129.09,128.95,128.95,15416.350016284878,129.0,129.09,128.95,128.95,15416.35
2012-11-12 12:30:00,128.95,129.09,128.93,128.95,12810.769731842363,128.95,129.09,128.93,128.95,12810.7697
2012-11-12 12:40:00,129.0,129.0,128.79,128.9,11507.979589621104,129.0,129.0,128.79,128.9,11507.9796
2012-11-12 12:50:00,128.9,129.17,128.9,129.09,12702.203886657258,128.9,129.17,128.9,129.09,12702.2039
2012-11-12 13:00:00,129.15,129.37,129.08,129.22,23015.95917924221,129.15,129.37,129.08,129.22,23015.9592
2012-11-12 13:10:00,129.2,129.44,129.2,129.2,9010.965150363696,129.2,129.44,129.2,129.2,9010.9652
2012-11-12 13:20:00,129.17,129.24,129.1,129.17,15090.652480729565,129.17,129.24,129.1,129.17,15090.6525
2012-11-12 13:30:00,129.18,129.21,129.06,129.12,15742.04755184019,129.18,129.21,129.06,129.12,15742.0476
2012-11-12 13:40:00,129.17,129.25,128.93,128.93,18347.627836282707,129.17,129.25,128.93,128.93,18347.6278
2012-11-12 13:50:00,129.01,129.08,128.8,128.89,9336.662685919013,129.01,129.08,128.8,128.89,9336.6627
2012-11-12 14:00:00,128.92,128.94,128.67,128.67,9010.965150363696,128.92,128.94,128.67,128.67,9010.9652
2012-11-12 14:10:00,128.67,128.79,128.59,128.63,12485.072196287048,128.67,128.79,128.59,128.63,12485.0722
2012-11-12 14:20:00,128.65,128.7,128.55,128.58,8468.135924438173,128.65,128.7,128.55,128.58,8468.1359
2012-11-12 14:30:00,128.59,128.64,128.49,128.49,24535.88101183368,128.59,128.64,128.49,128.49,24535.881
2012-11-12 14:40:00,128.49,128.58,128.15,128.38,28552.817283682554,128.49,128.58,128.15,128.38,28552.8173
2012-11-12 14:50:00,128.38,128.5,128.31,128.47,10205.189447399847,128.38,128.5,128.31,128.47,10205.1894
2012-11-12 15:00:00,128.47,128.59,128.46,128.54,18130.496145912497,128.47,128.59,128.46,128.54,18130.4961
2012-11-12 15:10:00,128.48,128.62,128.23,128.28,25621.539463684727,128.48,128.62,128.23,128.28,25621.5395
2012-11-12 15:20:00,128.24,128.43,128.13,128.36,28878.51481923787,128.24,128.43,128.13,128.36,28878.5148
2012-11-12 15:30:00,128.37,128.44,128.17,128.32,83378.56910216046,128.37,128.44,128.17,128.32,83378.5691
2012-11-12 15:40:00,128.3,128.41,128.2,128.34,114971.23005102597,128.3,128.41,128.2,128.34,114971.2301
2012-11-12 15:50:00,128.32,128.56,128.29,128.48,65899.4680273586,128.32,128.56,128.29,128.48,65899.468
2012-11-13 09:30:00,128.36,128.94,128.36,128.71,34958.202149603734,128.36,128.94,128.36,128.71,34958.2021
2012-11-13 09:40:00,128.71,128.77,128.2,128.34,29095.64650960808,128.71,128.77,128.2,128.34,29095.6465
2012-11-13 09:50:00,128.29,129.5,127.97,129.5,49940.288785148194,128.29,129.5,127.97,129.5,49940.2888
2012-11-13 10:00:00,129.45,129.45,128.51,128.94,25730.10530886983,129.45,129.45,128.51,128.94,25730.1053
2012-11-13 10:10:00,128.91,129.41,128.89,128.9,12702.203886657258,128.91,129.41,128.89,128.9,12702.2039
2012-11-13 10:20:00,128.95,129.12,128.62,128.66,19758.98382368907,128.95,129.12,128.62,128.66,19758.9838
2012-11-13 10:30:00,128.66,128.7,128.37,128.37,23775.920095537946,128.66,128.7,128.37,128.37,23775.9201
2012-11-13 10:40:00,128.41,128.46,128.16,128.33,18999.022907393333,128.41,128.46,128.16,128.33,18999.0229
2012-11-13 10:50:00,128.36,128.65,128.19,128.58,57214.20041255021,128.36,128.65,128.19,128.58,57214.2004
2012-11-13 11:00:00,128.52,128.58,128.42,128.47,19216.154597763543,128.52,128.58,128.42,128.47,19216.1546
2012-11-13 11:10:00,128.49,128.49,128.16,128.19,18781.891217023127,128.49,128.49,128.16,128.19,18781.8912
2012-11-13 11:20:00,128.21,128.24,128.08,128.2,28335.685593312344,128.21,128.24,128.08,128.2,28335.6856
2012-11-13 11:30:00,128.18,128.24,127.99,128.13,22473.12995331669,128.18,128.24,127.99,128.13,22473.13
2012-11-13 11:40:00,128.13,128.25,128.06,128.07,24970.144392574097,128.13,128.25,128.06,128.07,24970.1444
2012-11-13 11:50:00,128.14,128.27,128.06,128.12,11725.111279991315,128.14,128.27,128.06,128.12,11725.1113
2012-11-13 12:00:00,128.15,128.23,127.87,127.9,16610.57431332103,128.15,128.23,127.87,127.9,16610.5743
2012-11-13 12:10:00,127.83,128.21,127.64,127.99,24427.31516664857,127.83,128.21,127.64,127.99,24427.3152
2012-11-13 12:20:00,128.05,128.05,127.71,128.0,8142.438388882858,128.05,128.05,127.71,128.0,8142.4384
2012-11-13 12:30:00,128.01,128.01,127.66,127.76,11073.716208880687,128.01,128.01,127.66,127.76,11073.7162
2012-11-13 12:40:00,127.8,127.8,127.5,127.61,39409.40180219303,127.8,127.8,127.5,127.61,39409.4018
2012-11-13 12:50:00,127.64,127.78,127.59,127.77,17696.232765172077,127.64,127.78,127.59,127.77,17696.2328
2012-11-13 13:00:00,127.74,127.96,127.57,127.96,19867.549668874173,127.74,127.96,127.57,127.96,19867.5497
2012-11-13 13:10:00,127.93,128.29,127.89,128.22,14004.994028878516,127.93,128.29,127.89,128.22,14004.994
2012-11-13 13:20:00,128.22,128.22,127.67,127.73,20084.681359244383,128.22,128.22,127.67,127.73,20084.6814
2012-11-13 13:30:00,127.79,127.85,127.52,127.56,14113.55987406362,127.79,127.85,127.52,127.56,14113.5599
2012-11-13 13:40:00,127.59,127.74,127.52,127.63,16936.271848876346,127.59,127.74,127.52,127.63,16936.2718
2012-11-13 13:50:00,127.65,128.01,127.63,127.99,15307.784171099773,127.65,128.01,127.63,127.99,15307.7842
2012-11-13 14:00:00,127.98,128.04,127.8,127.9,10422.321137770055,127.98,128.04,127.8,127.9,10422.3211
2012-11-13 14:10:00,127.94,128.01,127.74,127.99,9445.228531104114,127.94,128.01,127.74,127.99,9445.2285
2012-11-13 14:20:00,127.95,127.97,127.8,127.96,19433.28628813376,127.95,127.97,127.8,127.96,19433.2863
2012-11-13 14:30:00,127.95,127.97,127.52,127.55,19216.154597763543,127.95,127.97,127.52,127.55,19216.1546
2012-11-13 14:40:00,127.53,127.7,127.53,127.68,20301.8130496146,127.53,127.7,127.53,127.68,20301.813
2012-11-13 14:50:00,127.72,128.03,127.72,127.89,14547.82325480404,127.72,128.03,127.72,127.89,14547.8233
2012-11-13 15:00:00,127.89,128.01,127.59,127.59,19541.85213331886,127.89,128.01,127.59,127.59,19541.8521
2012-11-13 15:10:00,127.61,127.67,127.43,127.54,16936.271848876346,127.61,127.67,127.43,127.54,16936.2718
2012-11-13 15:20:00,127.52,127.52,127.07,127.34,67202.25816957986,127.52,127.52,127.07,127.34,67202.2582
2012-11-13 15:30:00,127.31,127.62,127.26,127.52,25404.40777331452,127.31,127.62,127.26,127.52,25404.4078
2012-11-13 15:40:00,127.54,127.54,127.21,127.42,30072.73911627402,127.54,127.54,127.21,127.42,30072.7391
2012-11-13 15:50:00,127.4,127.4,126.85,127.19,101509.06524807296,127.4,127.4,126.85,127.19,101509.0652
2012-11-14 09:30:00,127.44,127.44,126.93,127.06,29204.212354793184,127.44,127.44,126.93,127.06,29204.2124
2012-11-14 09:40:00,127.12,127.52,127.12,127.18,8359.570079253068,127.12,127.52,127.12,127.18,8359.5701
2012-11-14 09:50:00,127.19,127.23,126.53,126.85,18021.930300727392,127.19,127.23,126.53,126.85,18021.9303
2012-11-14 10:00:00,126.84,127.05,126.56,126.87,15524.915861469985,126.84,127.05,126.56,126.87,15524.9159
2012-11-14 10:10:00,126.95,127.0,126.65,127.0,22147.43241776137,126.95,127.0,126.65,127.0,22147.4324
2012-11-14 10:20:00,126.96,126.99,126.43,126.67,26598.632070350668,126.96,126.99,126.43,126.67,26598.6321
2012-11-14 10:30:00,126.67,126.8,126.27,126.59,52220.17153403539,126.67,126.8,126.27,126.59,52220.1715
2012-11-14 10:40:00,126.51,126.65,126.46,126.54,6731.082401476496,126.51,126.65,126.46,126.54,6731.0824
2012-11-14 10:50:00,126.44,126.49,126.15,126.32,19433.28628813376,126.44,126.49,126.15,126.32,19433.2863
2012-11-14 11:00:00,126.33,126.68,126.19,126.68,33763.97785256759,126.33,126.68,126.19,126.68,33763.9779
2012-11-14 11:10:00,126.65,126.75,126.57,126.58,18347.627836282707,126.65,126.75,126.57,126.58,18347.6278
2012-11-14 11:20:00,126.57,126.59,126.21,126.23,20301.8130496146,126.57,126.59,126.21,126.23,20301.813
2012-11-14 11:30:00,126.3,126.45,126.13,126.13,13027.901422212572,126.3,126.45,126.13,126.13,13027.9014
2012-11-14 11:40:00,126.18,126.73,126.13,126.61,18347.627836282707,126.18,126.73,126.13,126.61,18347.6278
2012-11-14 11:50:00,126.7,126.7,126.48,126.52,17913.364455542287,126.7,126.7,126.48,126.52,17913.3645
2012-11-14 12:00:00,126.5,126.56,126.37,126.44,13353.598957767888,126.5,126.56,126.37,126.44,13353.599
2012-11-14 12:10:00,126.4,126.42,126.05,126.09,11725.111279991315,126.4,126.42,126.05,126.09,11725.1113
2012-11-14 12:20:00,126.12,126.12,125.85,126.1,12376.506351101943,126.12,126.12,125.85,126.1,12376.5064
2012-11-14 12:30:00,126.1,126.23,125.87,125.87,14222.125719248725,126.1,126.23,125.87,125.87,14222.1257
2012-11-14 12:40:00,125.9,126.23,125.89,126.14,12593.638041472152,125.9,126.23,125.89,126.14,12593.638
2012-11-14 12:50:00,126.1,126.26,126.02,126.02,12267.940505916838,126.1,126.26,126.02,126.02,12267.9405
2012-11-14 13:00:00,126.05,126.19,125.95,126.19,10205.189447399847,126.05,126.19,125.95,126.19,10205.1894
2012-11-14 13:10:00,126.16,126.32,126.03,126.29,20410.37889479969,126.16,126.32,126.03,126.29,20410.3789
2012-11-14 13:20:00,126.29,126.31,126.2,126.2,13787.862338508306,126.29,126.31,126.2,126.2,13787.8623
2012-11-14 13:30:00,126.11,126.28,125.93,126.25,11399.413744436,126.11,126.28,125.93,126.25,11399.4137
2012-11-14 13:40:00,126.26,126.31,126.06,126.25,10530.886982955162,126.26,126.31,126.06,126.25,10530.887
2012-11-14 13:50:00,126.25,126.35,126.19,126.31,13679.296493323202,126.25,126.35,126.19,126.31,13679.2965
2012-11-14 14:00:00,126.32,126.43,126.17,126.22,18021.930300727392,126.32,126.43,126.17,126.22,18021.9303
2012-11-14 14:10:00,126.23,126.23,125.91,126.01,20518.944739984803,126.23,126.23,125.91,126.01,20518.9447
2012-11-14 14:20:00,125.98,126.24,125.94,126.16,18239.0619910976,125.98,126.24,125.94,126.16,18239.062
2012-11-14 14:30:00,126.22,126.22,125.92,126.05,11073.716208880687,126.22,126.22,125.92,126.05,11073.7162
2012-11-14 14:40:00,126.03,126.07,125.81,125.82,24318.749321463467,126.03,126.07,125.81,125.82,24318.7493
2012-11-14 14:50:00,125.79,125.97,125.77,125.91,11942.242970361523,125.79,125.97,125.77,125.91,11942.243
2012-11-14 15:00:00,125.89,125.95,125.36,125.46,27684.29052220172,125.89,125.95,125.36,125.46,27684.2905
2012-11-14 15:10:00,125.51,125.65,125.32,125.47,29855.60742590381,125.51,125.65,125.32,125.47,29855.6074
2012-11-14 15:20:00,125.44,125.86,125.36,125.79,35066.76799478884,125.44,125.86,125.36,125.79,35066.768
2012-11-14 15:30:00,125.76,125.87,125.49,125.5,50374.55216588861,125.76,125.87,125.49,125.5,50374.5522
2012-11-14 15:40:00,125.5,125.61,125.36,125.44,110845.72793399198,125.5,125.61,125.36,125.44,110845.7279
2012-11-14 15:50:00,125.36,125.64,125.26,125.62,119313.86385843014,125.36,125.64,125.26,125.62,119313.8639
2012-11-15 09:30:00,125.67,126.9,125.19,125.61,42774.94300293128,125.67,126.9,125.19,125.61,42774.943
2012-11-15 09:40:00,125.58,125.89,125.1,125.59,21496.037346650744,125.58,125.89,125.1,125.59,21496.0373
2012-11-15 09:50:00,125.58,125.66,124.88,125.43,33004.01693627185,125.58,125.66,124.88,125.43,33004.0169
2012-11-15 10:00:00,125.39,126.22,125.05,125.71,58408.42470958637,125.39,126.22,125.05,125.71,58408.4247
2012-11-15 10:10:00,125.68,125.96,125.36,125.95,35392.465530344154,125.68,125.96,125.36,125.95,35392.4655
2012-11-15 10:20:00,125.94,126.34,125.91,126.27,35501.03137552926,125.94,126.34,125.91,126.27,35501.0314
2012-11-15 10:30:00,126.26,126.48,126.2,126.34,16393.44262295082,126.26,126.48,126.2,126.34,16393.4426
2012-11-15 10:40:00,126.34,126.34,125.98,125.98,25947.23699924004,126.34,126.34,125.98,125.98,25947.237
2012-11-15 10:50:00,126.06,126.19,126.04,126.07,53088.69829551623,126.06,126.19,126.04,126.07,53088.6983
2012-11-15 11:00:00,126.1,126.23,125.67,125.79,20844.642275540114,126.1,126.23,125.67,125.79,20844.6423
2012-11-15 11:10:00,125.8,125.84,125.6,125.77,28444.25143849745,125.8,125.84,125.6,125.77,28444.2514
2012-11-15 11:20:00,125.73,125.99,125.73,125.73,16610.57431332103,125.73,125.99,125.73,125.73,16610.5743
2012-11-15 11:30:00,125.75,125.93,125.67,125.77,33546.84616219738,125.75,125.93,125.67,125.77,33546.8462
2012-11-15 11:40:00,125.8,125.91,125.7,125.86,176419.49842579526,125.8,125.91,125.7,125.86,176419.4984
2012-11-15 11:50:00,125.87,125.96,125.82,125.94,72521.98458364999,125.87,125.96,125.82,125.94,72521.9846
2012-11-15 12:00:00,125.92,125.93,125.75,125.81,17044.837694061447,125.92,125.93,125.75,125.81,17044.8377
2012-11-15 12:10:00,125.79,125.79,125.64,125.73,40060.79687330366,125.79,125.79,125.64,125.73,40060.7969
2012-11-15 12:20:00,125.68,125.88,125.56,125.88,16719.140158506136,125.68,125.88,125.56,125.88,16719.1402
2012-11-15 12:30:00,125.85,126.09,125.75,126.01,18239.0619910976,125.85,126.09,125.75,126.01,18239.062
2012-11-15 12:40:00,126.1,126.15,125.86,126.03,14439.257409618936,126.1,126.15,125.86,126.03,14439.2574
2012-11-15 12:50:00,126.01,126.06,125.75,125.82,43534.90391922701,126.01,126.06,125.75,125.82,43534.9039
2012-11-15 13:00:00,125.81,126.06,125.78,126.02,9445.228531104114,125.81,126.06,125.78,126.02,9445.2285
2012-11-15 13:10:00,126.14,126.18,126.03,126.11,4125.502117033981,126.14,126.18,126.03,126.11,4125.5021
2012-11-15 13:20:00,126.01,126.27,126.01,126.16,8251.004234067963,126.01,126.27,126.01,126.16,8251.0042
2012-11-15 13:30:00,126.16,126.51,126.04,126.4,13027.901422212572,126.16,126.51,126.04,126.4,13027.9014
2012-11-15 13:40:00,126.4,126.47,126.01,126.04,12050.80881554663,126.4,126.47,126.01,126.04,12050.8088
2012-11-15 13:50:00,126.04,126.41,126.01,126.06,16067.745087395506,126.04,126.41,126.01,126.06,16067.7451
2012-11-15 14:00:00,126.09,126.09,125.92,126.01,16284.876777765716,126.09,126.09,125.92,126.01,16284.8768
2012-11-15 14:10:00,126.02,126.16,126.0,126.16,9879.491911844534,126.02,126.16,126.0,126.16,9879.4919
2012-11-15 14:20:00,126.12,126.44,126.11,126.44,11073.716208880687,126.12,126.44,126.11,126.44,11073.7162
2012-11-15 14:30:00,126.48,126.53,126.38,126.49,16393.44262295082,126.48,126.53,126.38,126.49,16393.4426
2012-11-15 14:40:00,126.49,126.59,126.48,126.54,10856.584518510475,126.49,126.59,126.48,126.54,10856.5845
2012-11-15 14:50:00,126.54,126.67,126.46,126.64,11182.282054065792,126.54,126.67,126.46,126.64,11182.2821
2012-11-15 15:00:00,126.63,126.64,126.35,126.4,37563.782434046254,126.63,126.64,126.35,126.4,37563.7824
2012-11-15 15:10:00,126.38,126.56,126.38,126.46,17804.798610357182,126.38,126.56,126.38,126.46,17804.7986
2012-11-15 15:20:00,126.47,126.62,126.44,126.5,18673.325371838026,126.47,126.62,126.44,126.5,18673.3254
2012-11-15 15:30:00,126.47,126.62,126.44,126.62,34741.070459233524,126.47,126.62,126.44,126.62,34741.0705
2012-11-15 15:40:00,126.6,127.37,126.6,127.16,73390.51134513083,126.6,127.37,126.6,127.16,73390.5113
2012-11-15 15:50:00,127.09,127.45,126.91,126.93,192052.98013245035,127.09,127.45,126.91,126.93,192052.9801
2012-11-16 09:30:00,126.74,128.01,126.74,127.91,268157.6376072088,126.74,128.01,126.74,127.91,268157.6376
2012-11-16 09:40:00,127.83,128.91,127.6,128.09,114102.70328954513,127.83,128.91,127.6,128.09,114102.7033
2012-11-16 09:50:00,127.94,128.95,127.69,128.95,104223.21137770056,127.94,128.95,127.69,128.95,104223.2114
2012-11-16 10:00:00,128.87,129.4,128.14,128.71,112474.21561176854,128.87,129.4,128.14,128.71,112474.2156
2012-11-16 10:10:00,128.75,128.77,128.4,128.64,57757.02963847574,128.75,128.77,128.4,128.64,57757.0296
2012-11-16 10:20:00,128.56,130.27,128.54,129.73,181847.79068505048,128.56,130.27,128.54,129.73,181847.7907
2012-11-16 10:30:00,129.51,129.73,129.14,129.33,58734.12224514168,129.51,129.73,129.14,129.33,58734.1222
2012-11-16 10:40:00,129.25,129.73,129.17,129.64,47877.537726631206,129.25,129.73,129.17,129.64,47877.5377
2012-11-16 10:50:00,129.63,130.19,129.48,129.8,35609.597220714364,129.63,130.19,129.48,129.8,35609.5972
2012-11-16 11:00:00,129.74,129.85,129.22,129.39,44186.29899033765,129.74,129.85,129.22,129.39,44186.299
2012-11-16 11:10:00,129.33,129.45,128.94,129.05,32678.319400716537,129.33,129.45,128.94,129.05,32678.3194
2012-11-16 11:20:00,128.94,129.17,128.74,129.06,30289.87080664423,128.94,129.17,128.74,129.06,30289.8708
2012-11-16 11:30:00,128.94,129.16,128.93,129.11,19976.11551405928,128.94,129.16,128.93,129.11,19976.1155
2012-11-16 11:40:00,129.14,130.34,129.01,130.12,63728.1511236565,129.14,130.34,129.01,130.12,63728.1511
2012-11-16 11:50:00,130.06,130.2,129.72,130.12,28335.685593312344,130.06,130.2,129.72,130.12,28335.6856
2012-11-16 12:00:00,130.08,130.4,129.88,130.4,47768.9718814461,130.08,130.4,129.88,130.4,47768.9719
2012-11-16 12:10:00,130.38,130.75,129.91,130.43,49397.45955922267,130.38,130.75,129.91,130.43,49397.4596
2012-11-16 12:20:00,130.42,130.77,130.42,130.69,44077.73314515254,130.42,130.77,130.42,130.69,44077.7331
2012-11-16 12:30:00,130.61,130.74,130.52,130.57,44511.99652589296,130.61,130.74,130.52,130.57,44511.9965
2012-11-16 12:40:00,130.57,130.58,130.02,130.04,40060.79687330366,130.57,130.58,130.02,130.04,40060.7969
2012-11-16 12:50:00,130.07,130.1,129.71,129.87,26164.368689610248,130.07,130.1,129.71,129.87,26164.3687
2012-11-16 13:00:00,129.78,130.15,129.74,130.11,14439.257409618936,129.78,130.15,129.74,130.11,14439.2574
2012-11-16 13:10:00,130.08,130.14,129.8,129.88,16393.44262295082,130.08,130.14,129.8,129.88,16393.4426
2012-11-16 13:20:00,129.87,130.08,129.81,129.89,14764.95494517425,129.87,130.08,129.81,129.89,14764.9549
2012-11-16 13:30:00,129.88,130.08,129.76,129.97,24535.88101183368,129.88,130.08,129.76,129.97,24535.881
2012-11-16 13:40:00,129.88,129.97,129.86,129.88,9879.491911844534,129.88,129.97,129.86,129.88,9879.4919
2012-11-16 13:50:00,129.92,130.11,129.86,129.99,10205.189447399847,129.92,130.11,129.86,129.99,10205.1894
2012-11-16 14:00:00,130.0,130.23,129.94,130.21,21387.47150146564,130.0,130.23,129.94,130.21,21387.4715
2012-11-16 14:10:00,130.21,130.32,130.05,130.32,15199.218325914668,130.21,130.32,130.05,130.32,15199.2183
2012-11-16 14:20:00,130.29,130.36,129.99,130.13,37238.08489849094,130.29,130.36,129.99,130.13,37238.0849
2012-11-16 14:30:00,130.05,130.16,129.91,130.05,59385.51731625231,130.05,130.16,129.91,130.05,59385.5173
2012-11-16 14:40:00,130.02,130.28,129.99,130.19,23124.52502442732,130.02,130.28,129.99,130.19,23124.525
2012-11-16 14:50:00,130.17,130.49,130.12,130.45,29421.344045163394,130.17,130.49,130.12,130.45,29421.344
2012-11-16 15:00:00,130.46,130.69,130.35,130.66,62968.19020736076,130.46,130.69,130.35,130.66,62968.1902
2012-11-16 15:10:00,130.63,130.8,130.48,130.8,49071.76202366736,130.63,130.8,130.48,130.8,49071.762
2012-11-16 15:20:00,130.7,130.77,130.44,130.68,47334.70850070568,130.7,130.77,130.44,130.68,47334.7085
2012-11-16 15:30:00,130.65,130.77,130.53,130.66,116056.888502877,130.65,130.77,130.53,130.66,116056.8885
2012-11-16 15:40:00,130.67,130.77,130.24,130.34,69482.14091846705,130.67,130.77,130.24,130.34,69482.1409
2012-11-16 15:50:00,130.31,130.31,129.97,130.04,246553.0344153729,130.31,130.31,129.97,130.04,246553.0344
2012-11-19 09:30:00,130.66,131.29,128.81,130.98,108348.71349473456,130.66,131.29,128.81,130.98,108348.7135
2012-11-19 09:40:00,130.97,131.68,130.49,130.49,114319.83497991532,130.97,131.68,130.49,130.49,114319.835
2012-11-19 09:50:00,130.52,130.86,130.37,130.5,37346.65074367605,130.52,130.86,130.37,130.5,37346.6507
2012-11-19 10:00:00,130.66,130.8,130.12,130.21,29204.212354793184,130.66,130.8,130.12,130.21,29204.2124
2012-11-19 10:10:00,130.15,130.43,129.96,130.39,27901.422212571924,130.15,130.43,129.96,130.39,27901.4222
2012-11-19 10:20:00,130.38,130.38,129.81,129.92,47551.84019107589,130.38,130.38,129.81,129.92,47551.8402
2012-11-19 10:30:00,129.94,130.23,129.84,130.06,21930.300727391164,129.94,130.23,129.84,130.06,21930.3007
2012-11-19 10:40:00,130.07,130.44,130.04,130.33,18564.75952665292,130.07,130.44,130.04,130.33,18564.7595
2012-11-19 10:50:00,130.32,130.32,129.55,129.57,17696.232765172077,130.32,130.32,129.55,129.57,17696.2328
2012-11-19 11:00:00,129.56,129.84,129.46,129.8,24861.578547388992,129.56,129.84,129.46,129.8,24861.5785
2012-11-19 11:10:00,129.81,130.23,129.57,130.07,19216.154597763543,129.81,130.23,129.57,130.07,19216.1546
2012-11-19 11:20:00,130.11,130.34,130.11,130.23,14982.086635544458,130.11,130.34,130.11,130.23,14982.0866
2012-11-19 11:30:00,130.24,130.34,130.13,130.32,36152.42644663989,130.24,130.34,130.13,130.32,36152.4264
2012-11-19 11:40:00,130.27,130.64,130.23,130.6,15959.1792422104,130.27,130.64,130.23,130.6,15959.1792
2012-11-19 11:50:00,130.61,131.08,130.61,131.08,20518.944739984803,130.61,131.08,130.61,131.08,20518.9447
2012-11-19 12:00:00,131.07,131.36,131.04,131.15,30832.700032569755,131.07,131.36,131.04,131.15,30832.7
2012-11-19 12:10:00,131.17,131.25,130.88,131.01,13787.862338508306,131.17,131.25,130.88,131.01,13787.8623
2012-11-19 12:20:00,130.98,131.16,130.95,131.1,12050.80881554663,130.98,131.16,130.95,131.1,12050.8088
2012-11-19 12:30:00,131.08,131.14,130.84,130.95,24210.18347627836,131.08,131.14,130.84,130.95,24210.1835
2012-11-19 12:40:00,130.93,130.93,130.72,130.92,10096.623602214744,130.93,130.93,130.72,130.92,10096.6236
2012-11-19 12:50:00,130.88,130.94,130.83,130.83,7599.609162957334,130.88,130.94,130.83,130.83,7599.6092
2012-11-19 13:00:00,130.81,131.04,130.81,131.04,18781.891217023127,130.81,131.04,130.81,131.04,18781.8912
2012-11-19 13:10:00,131.04,131.12,131.03,131.1,16502.008468135926,131.04,131.12,131.03,131.1,16502.0085
2012-11-19 13:20:00,131.05,131.11,130.97,131.05,19541.85213331886,131.05,131.11,130.97,131.05,19541.8521
2012-11-19 13:30:00,131.07,131.13,131.04,131.04,18564.75952665292,131.07,131.13,131.04,131.04,18564.7595
2012-11-19 13:40:00,131.02,131.08,130.89,130.97,13896.42818369341,131.02,131.08,130.89,130.97,13896.4282
2012-11-19 13:50:00,130.95,130.96,130.89,130.95,13896.42818369341,130.95,130.96,130.89,130.95,13896.4282
2012-11-19 14:00:00,131.01,131.01,130.91,130.93,25947.23699924004,131.01,131.01,130.91,130.93,25947.237
2012-11-19 14:10:00,130.93,131.2,130.93,131.2,23667.35425035284,130.93,131.2,130.93,131.2,23667.3543
2012-11-19 14:20:00,131.19,131.28,131.1,131.16,26598.632070350668,131.19,131.28,131.1,131.16,26598.6321
2012-11-19 14:30:00,131.16,131.23,131.1,131.16,21821.73488220606,131.16,131.23,131.1,131.16,21821.7349
2012-11-19 14:40:00,131.16,131.24,131.07,131.21,31809.792639235697,131.16,131.24,131.07,131.21,31809.7926
2012-11-19 14:50:00,131.25,131.4,131.18,131.3,33546.84616219738,131.25,131.4,131.18,131.3,33546.8462
2012-11-19 15:00:00,131.27,131.37,131.25,131.34,23015.95917924221,131.27,131.37,131.25,131.34,23015.9592
2012-11-19 15:10:00,131.31,131.51,131.28,131.4,23015.95917924221,131.31,131.51,131.28,131.4,23015.9592
2012-11-19 15:20:00,131.42,131.61,131.39,131.6,29747.041580718706,131.42,131.61,131.39,131.6,29747.0416
2012-11-19 15:30:00,131.58,131.76,131.51,131.73,51894.47399848008,131.58,131.76,131.51,131.73,51894.474
2012-11-19 15:40:00,131.72,131.89,131.65,131.81,79253.06698512648,131.72,131.89,131.65,131.81,79253.067
2012-11-19 15:50:00,131.82,132.25,131.82,132.21,161545.9776354359,131.82,132.25,131.82,132.21,161545.9776
2012-11-20 09:30:00,131.81,131.86,131.17,131.64,47877.537726631206,131.81,131.86,131.17,131.64,47877.5377
2012-11-20 09:40:00,131.51,133.54,131.51,133.5,92063.83671696884,131.51,133.54,131.51,133.5,92063.8367
2012-11-20 09:50:00,133.46,134.1,133.03,133.77,86635.54445771361,133.46,134.1,133.03,133.77,86635.5445
2012-11-20 10:00:00,133.71,133.74,132.84,132.84,36369.5581370101,133.71,133.74,132.84,132.84,36369.5581
2012-11-20 10:10:00,132.82,133.68,132.67,133.47,72521.98458364999,132.82,133.68,132.67,133.47,72521.9846
2012-11-20 10:20:00,133.43,133.61,133.22,133.22,26381.50037998045,133.43,133.61,133.22,133.22,26381.5004
2012-11-20 10:30:00,133.15,134.04,133.15,134.01,27792.85636738682,133.15,134.04,133.15,134.01,27792.8564
2012-11-20 10:40:00,134.01,134.47,133.89,134.46,35283.89968515905,134.01,134.47,133.89,134.46,35283.8997
2012-11-20 10:50:00,134.42,134.46,133.91,133.98,22147.43241776137,134.42,134.46,133.91,133.98,22147.4324
2012-11-20 11:00:00,133.99,134.13,133.63,133.77,16719.140158506136,133.99,134.13,133.63,133.77,16719.1402
2012-11-20 11:10:00,133.79,134.04,133.61,133.91,12267.940505916838,133.79,134.04,133.61,133.91,12267.9405
2012-11-20 11:20:00,133.84,133.9,133.65,133.74,11073.716208880687,133.84,133.9,133.65,133.74,11073.7162
2012-11-20 11:30:00,133.73,133.93,133.57,133.69,19433.28628813376,133.73,133.93,133.57,133.69,19433.2863
2012-11-20 11:40:00,133.68,133.76,133.52,133.75,22255.99826294648,133.68,133.76,133.52,133.75,22255.9983
2012-11-20 11:50:00,133.76,134.09,133.63,133.98,15090.652480729565,133.76,134.09,133.63,133.98,15090.6525
2012-11-20 12:00:00,134.01,134.18,133.91,134.17,24970.144392574097,134.01,134.18,133.91,134.17,24970.1444
2012-11-20 12:10:00,134.17,134.28,133.96,134.08,25838.671154054937,134.17,134.28,133.96,134.08,25838.6712
2012-11-20 12:20:00,134.05,134.35,133.99,134.24,28878.51481923787,134.05,134.35,133.99,134.24,28878.5148
2012-11-20 12:30:00,134.27,134.39,134.13,134.2,19867.549668874173,134.27,134.39,134.13,134.2,19867.5497
2012-11-20 12:40:00,134.11,134.42,134.08,134.28,18890.45706220823,134.11,134.42,134.08,134.28,18890.4571
2012-11-20 12:50:00,134.29,134.44,134.2,134.27,28878.51481923787,134.29,134.44,134.2,134.27,28878.5148
2012-11-20 13:00:00,134.31,134.45,133.98,134.26,27358.592986646403,134.31,134.45,133.98,134.26,27358.593
2012-11-20 13:10:00,134.2,134.34,134.05,134.27,47226.142655520576,134.2,134.34,134.05,134.27,47226.1427
2012-11-20 13:20:00,134.26,134.47,134.18,134.33,58842.68809032679,134.26,134.47,134.18,134.33,58842.6881
2012-11-20 13:30:00,134.35,134.6,134.31,134.6,61991.097600694826,134.35,134.6,134.31,134.6,61991.0976
2012-11-20 13:40:00,134.62,134.78,134.55,134.76,43643.46976441212,134.62,134.78,134.55,134.76,43643.4698
2012-11-20 13:50:00,134.81,134.95,134.72,134.85,45489.0891325589,134.81,134.95,134.72,134.85,45489.0891
2012-11-20 14:00:00,134.81,135.04,134.73,134.9,41689.28455108023,134.81,135.04,134.73,134.9,41689.2846
2012-11-20 14:10:00,134.94,135.38,134.91,135.18,30289.87080664423,134.94,135.38,134.91,135.18,30289.8708
2012-11-20 14:20:00,135.24,135.38,135.21,135.34,48094.669417001416,135.24,135.38,135.21,135.34,48094.6694
2012-11-20 14:30:00,135.31,135.58,135.25,135.58,52654.43491477581,135.31,135.58,135.25,135.58,52654.4349
2012-11-20 14:40:00,135.52,135.7,135.32,135.7,39735.09933774835,135.52,135.7,135.32,135.7,39735.0993
2012-11-20 14:50:00,135.7,135.92,135.61,135.75,77950.27684290522,135.7,135.92,135.61,135.75,77950.2768
2012-11-20 15:00:00,135.77,135.83,135.54,135.6,60579.74161328846,135.77,135.83,135.54,135.6,60579.7416
2012-11-20 15:10:00,135.58,135.77,135.52,135.67,45923.35251329932,135.58,135.77,135.52,135.67,45923.3525
2012-11-20 15:20:00,135.59,135.81,135.48,135.81,61014.00499402888,135.59,135.81,135.48,135.81,61014.005
2012-11-20 15:30:00,135.79,136.01,135.62,135.9,74041.90641624146,135.79,136.01,135.62,135.9,74041.9064
2012-11-20 15:40:00,135.9,136.22,135.81,136.09,115839.7568125068,135.9,136.22,135.81,136.09,115839.7568
2012-11-20 15:50:00,136.09,136.5,135.95,136.47,187058.95125393552,136.09,136.5,135.95,136.47,187058.9513
2012-11-21 09:30:00,136.96,137.21,136.01,136.48,45597.654977744,136.96,137.21,136.01,136.48,45597.655
2012-11-21 09:40:00,136.51,137.97,136.25,137.81,85332.75431549235,136.51,137.97,136.25,137.81,85332.7543
2012-11-21 09:50:00,137.88,138.14,137.76,138.03,54174.35674736728,137.88,138.14,137.76,138.03,54174.3567
2012-11-21 10:00:00,138.0,138.02,136.77,137.46,57757.02963847574,138.0,138.02,136.77,137.46,57757.0296
2012-11-21 10:10:00,137.44,138.07,137.14,137.93,87504.07121919445,137.44,138.07,137.14,137.93,87504.0712
2012-11-21 10:20:00,137.96,137.96,136.89,137.11,58082.72717403105,137.96,137.96,136.89,137.11,58082.7272
2012-11-21 10:30:00,137.09,137.1,136.68,137.0,39300.83595700793,137.09,137.1,136.68,137.0,39300.836
2012-11-21 10:40:00,137.04,137.78,137.04,137.42,51568.77646292477,137.04,137.78,137.04,137.42,51568.7765
2012-11-21 10:50:00,137.4,137.41,136.4,136.44,50374.55216588861,137.4,137.41,136.4,136.44,50374.5522
2012-11-21 11:00:00,136.46,136.62,136.18,136.37,55694.27857995874,136.46,136.62,136.18,136.37,55694.2786
2012-11-21 11:10:00,136.26,136.42,135.99,136.07,31375.52925849528,136.26,136.42,135.99,136.07,31375.5293
2012-11-21 11:20:00,136.06,136.19,135.87,135.89,20410.37889479969,136.06,136.19,135.87,135.89,20410.3789
2012-11-21 11:30:00,135.96,136.2,135.91,136.2,17479.101074801867,135.96,136.2,135.91,136.2,17479.1011
2012-11-21 11:40:00,136.16,136.38,136.14,136.18,22581.69579850179,136.16,136.38,136.14,136.18,22581.6958
2012-11-21 11:50:00,136.23,136.23,135.67,135.75,11290.847899250895,136.23,136.23,135.67,135.75,11290.8479
2012-11-21 12:00:00,135.75,136.11,135.75,135.94,12376.506351101943,135.75,136.11,135.75,135.94,12376.5064
2012-11-21 12:10:00,135.95,136.0,135.81,135.89,9770.92606665943,135.95,136.0,135.81,135.89,9770.9261
2012-11-21 12:20:00,135.86,136.11,135.71,136.1,9336.662685919013,135.86,136.11,135.71,136.1,9336.6627
2012-11-21 12:30:00,136.12,136.18,135.95,136.05,13896.42818369341,136.12,136.18,135.95,136.05,13896.4282
2012-11-21 12:40:00,136.06,136.16,136.03,136.15,8793.833459993486,136.06,136.16,136.03,136.15,8793.8335
2012-11-21 12:50:00,136.13,136.21,136.06,136.13,3582.6728911084574,136.13,136.21,136.06,136.13,3582.6729
2012-11-21 13:00:00,136.11,136.13,135.93,135.97,13570.730648138097,136.11,136.13,135.93,135.97,13570.7306
2012-11-21 13:10:00,136.01,136.05,135.84,135.91,9228.096840733906,136.01,136.05,135.84,135.91,9228.0968
2012-11-21 13:20:00,135.91,136.2,135.91,136.17,17804.798610357182,135.91,136.2,135.91,136.17,17804.7986
2012-11-21 13:30:00,136.17,136.27,136.15,136.24,8251.004234067963,136.17,136.27,136.15,136.24,8251.0042
2012-11-21 13:40:00,136.25,136.4,136.19,136.3,9445.228531104114,136.25,136.4,136.19,136.3,9445.2285
2012-11-21 13:50:00,136.25,136.41,136.15,136.38,12702.203886657258,136.25,136.41,136.15,136.38,12702.2039
2012-11-21 14:00:00,136.39,136.45,136.32,136.42,12159.374660731732,136.39,136.45,136.32,136.42,12159.3747
2012-11-21 14:10:00,136.43,136.44,136.33,136.36,9228.096840733906,136.43,136.44,136.33,136.36,9228.0968
2012-11-21 14:20:00,136.31,136.31,136.16,136.28,7708.175008142439,136.31,136.31,136.16,136.28,7708.175
2012-11-21 14:30:00,136.29,136.33,136.19,136.3,9336.662685919013,136.29,136.33,136.19,136.3,9336.6627
2012-11-21 14:40:00,136.32,136.33,136.28,136.31,11073.716208880687,136.32,136.33,136.28,136.31,11073.7162
2012-11-21 14:50:00,136.3,136.33,136.24,136.29,11399.413744436,136.3,136.33,136.24,136.29,11399.4137
2012-11-21 15:00:00,136.29,136.3,136.21,136.3,12267.940505916838,136.29,136.3,136.21,136.3,12267.9405
2012-11-21 15:10:00,136.3,136.4,136.3,136.35,11399.413744436,136.3,136.4,136.3,136.35,11399.4137
2012-11-21 15:20:00,136.35,136.35,136.11,136.19,21496.037346650744,136.35,136.35,136.11,136.19,21496.0373
2012-11-21 15:30:00,136.21,136.23,136.02,136.03,28118.55390294213,136.21,136.23,136.02,136.03,28118.5539
2012-11-21 15:40:00,136.03,136.09,135.9,135.95,61773.965910324616,136.03,136.09,135.9,135.95,61773.9659
2012-11-21 15:50:00,135.94,135.95,135.7,135.73,164042.99207469332,135.94,135.95,135.7,135.73,164042.9921
2012-11-23 09:30:00,136.73,136.73,135.7,136.24,28227.11974812724,136.73,136.73,135.7,136.24,28227.1197
2012-11-23 09:40:00,136.4,136.81,136.4,136.79,6731.082401476496,136.4,136.81,136.4,136.79,6731.0824
2012-11-23 09:50:00,136.75,136.77,136.49,136.65,9228.096840733906,136.75,136.77,136.49,136.65,9228.0968
2012-11-23 10:00:00,136.79,136.89,136.58,136.72,8468.135924438173,136.79,136.89,136.58,136.72,8468.1359
2012-11-23 10:10:00,136.68,137.03,136.65,136.93,12593.638041472152,136.68,137.03,136.65,136.93,12593.638
2012-11-23 10:20:00,137.01,137.24,136.71,137.24,12702.203886657258,137.01,137.24,136.71,137.24,12702.2039
2012-11-23 10:30:00,137.21,137.66,137.2,137.58,18890.45706220823,137.21,137.66,137.2,137.58,18890.4571
2012-11-23 10:40:00,137.59,137.62,137.11,137.11,6513.950711106286,137.59,137.62,137.11,137.11,6513.9507
2012-11-23 10:50:00,137.12,137.26,136.96,137.26,6296.819020736077,137.12,137.26,136.96,137.26,6296.819
2012-11-23 11:00:00,137.3,137.57,137.29,137.55,6296.819020736077,137.3,137.57,137.29,137.55,6296.819
2012-11-23 11:10:00,137.51,137.61,137.44,137.47,3908.370426663772,137.51,137.61,137.44,137.47,3908.3704
2012-11-23 11:20:00,137.51,137.67,137.35,137.46,6948.214091846705,137.51,137.67,137.35,137.46,6948.2141
2012-11-23 11:30:00,137.39,137.5,137.18,137.35,11182.282054065792,137.39,137.5,137.18,137.35,11182.2821
2012-11-23 11:40:00,137.4,137.41,137.23,137.25,6731.082401476496,137.4,137.41,137.23,137.25,6731.0824
2012-11-23 11:50:00,137.22,137.54,137.06,137.5,24970.144392574097,137.22,137.54,137.06,137.5,24970.1444
2012-11-23 12:00:00,137.44,137.47,137.14,137.45,8033.872543697753,137.44,137.47,137.14,137.45,8033.8725
2012-11-23 12:10:00,137.35,137.51,137.35,137.41,4885.463033329715,137.35,137.51,137.35,137.41,4885.463
2012-11-23 12:20:00,137.48,137.57,137.36,137.57,7165.345782216915,137.48,137.57,137.36,137.57,7165.3458
2012-11-23 12:30:00,137.48,137.8,137.48,137.7,16502.008468135926,137.48,137.8,137.48,137.7,16502.0085
2012-11-23 12:40:00,137.77,137.84,137.51,137.84,30941.26587775486,137.77,137.84,137.51,137.84,30941.2659
2012-11-23 12:50:00,137.8,138.05,137.73,137.88,76213.22331994354,137.8,138.05,137.73,137.88,76213.2233
2012-11-26 09:30:00,136.97,137.24,136.16,136.53,53522.96167625665,136.97,137.24,136.16,136.53,53522.9617
2012-11-26 09:40:00,136.44,136.53,135.85,136.06,19650.417978503963,136.44,136.53,135.85,136.06,19650.418
2012-11-26 09:50:00,136.03,136.69,135.8,136.43,23884.48594072305,136.03,136.69,135.8,136.43,23884.4859
2012-11-26 10:00:00,136.6,136.79,136.18,136.22,21604.60319183585,136.6,136.79,136.18,136.22,21604.6032
2012-11-26 10:10:00,136.24,136.74,136.06,136.65,15416.350016284878,136.24,136.74,136.06,136.65,15416.35
2012-11-26 10:20:00,136.71,136.71,136.25,136.51,14222.125719248725,136.71,136.71,136.25,136.51,14222.1257
2012-11-26 10:30:00,136.51,136.76,136.48,136.48,13896.42818369341,136.51,136.76,136.48,136.48,13896.4282
2012-11-26 10:40:00,136.4,136.53,136.3,136.36,17370.535229616762,136.4,136.53,136.3,136.36,17370.5352
2012-11-26 10:50:00,136.3,136.46,136.23,136.33,16502.008468135926,136.3,136.46,136.23,136.33,16502.0085
2012-11-26 11:00:00,136.34,136.36,135.98,136.06,12159.374660731732,136.34,136.36,135.98,136.06,12159.3747
2012-11-26 11:10:00,136.06,136.09,135.94,136.07,37563.782434046254,136.06,136.09,135.94,136.07,37563.7824
2012-11-26 11:20:00,136.1,136.12,135.89,135.93,20627.510585169905,136.1,136.12,135.89,135.93,20627.5106
2012-11-26 11:30:00,135.96,136.25,135.95,136.08,18456.19368146781,135.96,136.25,135.95,136.08,18456.1937
2012-11-26 11:40:00,136.17,136.26,135.92,136.01,8902.399305178591,136.17,136.26,135.92,136.01,8902.3993
2012-11-26 11:50:00,136.01,136.04,135.82,135.98,12376.506351101943,136.01,136.04,135.82,135.98,12376.5064
2012-11-26 12:00:00,136.0,136.48,136.0,136.47,18021.930300727392,136.0,136.48,136.0,136.47,18021.9303
2012-11-26 12:10:00,136.46,136.78,136.46,136.65,15199.218325914668,136.46,136.78,136.46,136.65,15199.2183
2012-11-26 12:20:00,136.66,136.66,136.09,136.14,18673.325371838026,136.66,136.66,136.09,136.14,18673.3254
2012-11-26 12:30:00,136.18,136.33,136.09,136.3,11725.111279991315,136.18,136.33,136.09,136.3,11725.1113
2012-11-26 12:40:00,136.32,136.63,136.3,136.5,10096.623602214744,136.32,136.63,136.3,136.5,10096.6236
2012-11-26 12:50:00,136.5,136.54,136.3,136.35,9988.05775702964,136.5,136.54,136.3,136.35,9988.0578
2012-11-26 13:00:00,136.33,136.43,136.29,136.35,8033.872543697753,136.33,136.43,136.29,136.35,8033.8725
2012-11-26 13:10:00,136.33,136.65,136.3,136.6,9879.491911844534,136.33,136.65,136.3,136.6,9879.4919
2012-11-26 13:20:00,136.64,136.66,136.34,136.34,13462.164802952992,136.64,136.66,136.34,136.34,13462.1648
2012-11-26 13:30:00,136.42,136.49,136.33,136.42,5971.121485180763,136.42,136.49,136.33,136.42,5971.1215
2012-11-26 13:40:00,136.42,136.5,136.32,136.35,9119.5309955488,136.42,136.5,136.32,136.35,9119.531
2012-11-26 13:50:00,136.39,136.45,136.35,136.45,8468.135924438173,136.39,136.45,136.35,136.45,8468.1359
2012-11-26 14:00:00,136.5,136.5,136.31,136.39,17370.535229616762,136.5,136.5,136.31,136.39,17370.5352
2012-11-26 14:10:00,136.41,136.59,136.33,136.55,9010.965150363696,136.41,136.59,136.33,136.55,9010.9652
2012-11-26 14:20:00,136.55,136.77,136.38,136.75,28552.817283682554,136.55,136.77,136.38,136.75,28552.8173
2012-11-26 14:30:00,136.73,136.86,136.69,136.84,10205.189447399847,136.73,136.86,136.69,136.84,10205.1894
2012-11-26 14:40:00,136.87,137.08,136.85,137.08,28118.55390294213,136.87,137.08,136.85,137.08,28118.5539
2012-11-26 14:50:00,137.06,137.23,137.02,137.11,20410.37889479969,137.06,137.23,137.02,137.11,20410.3789
2012-11-26 15:00:00,137.09,137.23,136.95,136.95,21821.73488220606,137.09,137.23,136.95,136.95,21821.7349
2012-11-26 15:10:00,136.99,137.05,136.76,136.78,23558.788405167736,136.99,137.05,136.76,136.78,23558.7884
2012-11-26 15:20:00,136.76,137.08,136.66,137.05,13787.862338508306,136.76,137.08,136.66,137.05,13787.8623
2012-11-26 15:30:00,137.05,137.17,136.89,137.17,16502.008468135926,137.05,137.17,136.89,137.17,16502.0085
2012-11-26 15:40:00,137.14,137.62,137.13,137.58,49180.32786885246,137.14,137.62,137.13,137.58,49180.3279
2012-11-26 15:50:00,137.52,137.52,137.07,137.36,66985.12647920965,137.52,137.52,137.07,137.36,66985.1265
2012-11-27 09:30:00,136.3,138.05,136.3,137.83,47986.10357181631,136.3,138.05,136.3,137.83,47986.1036
2012-11-27 09:40:00,137.64,138.12,137.64,137.99,19541.85213331886,137.64,138.12,137.64,137.99,19541.8521
2012-11-27 09:50:00,138.12,138.12,137.37,137.53,12485.072196287048,138.12,138.12,137.37,137.53,12485.0722
2012-11-27 10:00:00,137.61,137.64,137.2,137.55,12593.638041472152,137.61,137.64,137.2,137.55,12593.638
2012-11-27 10:10:00,137.67,137.71,137.38,137.42,14330.69156443383,137.67,137.71,137.38,137.42,14330.6916
2012-11-27 10:20:00,137.39,137.53,137.23,137.5,12702.203886657258,137.39,137.53,137.23,137.5,12702.2039
2012-11-27 10:30:00,137.53,137.55,137.06,137.23,32786.88524590164,137.53,137.55,137.06,137.23,32786.8852
2012-11-27 10:40:00,137.04,137.07,136.84,136.91,16502.008468135926,137.04,137.07,136.84,136.91,16502.0085
2012-11-27 10:50:00,136.91,137.0,136.34,136.35,32569.75355553143,136.91,137.0,136.34,136.35,32569.7536
2012-11-27 11:00:00,136.37,136.77,136.37,136.77,25404.40777331452,136.37,136.77,136.37,136.77,25404.4078
2012-11-27 11:10:00,136.77,137.14,136.68,137.1,15090.652480729565,136.77,137.14,136.68,137.1,15090.6525
2012-11-27 11:20:00,137.07,137.09,136.53,136.65,11073.716208880687,137.07,137.09,136.53,136.65,11073.7162
2012-11-27 11:30:00,136.63,137.15,136.42,137.14,15524.915861469985,136.63,137.15,136.42,137.14,15524.9159
2012-11-27 11:40:00,137.14,137.28,137.05,137.06,10856.584518510475,137.14,137.28,137.05,137.06,10856.5845
2012-11-27 11:50:00,137.01,137.57,137.0,137.46,12919.335577027468,137.01,137.57,137.0,137.46,12919.3356
2012-11-27 12:00:00,137.4,137.46,137.12,137.12,9662.360221474324,137.4,137.46,137.12,137.12,9662.3602
2012-11-27 12:10:00,137.12,137.16,137.04,137.04,5536.858104440344,137.12,137.16,137.04,137.04,5536.8581
2012-11-27 12:20:00,137.04,137.14,136.99,137.0,6079.687330365867,137.04,137.14,136.99,137.0,6079.6873
2012-11-27 12:30:00,137.02,137.02,136.84,136.92,7165.345782216915,137.02,137.02,136.84,136.92,7165.3458
2012-11-27 12:40:00,136.96,137.27,136.92,137.2,7816.740853327544,136.96,137.27,136.92,137.2,7816.7409
2012-11-27 12:50:00,137.26,137.26,136.97,137.18,17153.403539246552,137.26,137.26,136.97,137.18,17153.4035
2012-11-27 13:00:00,137.15,137.15,136.8,136.8,15307.784171099773,137.15,137.15,136.8,136.8,15307.7842
2012-11-27 13:10:00,136.86,136.91,136.71,136.71,14764.95494517425,136.86,136.91,136.71,136.71,14764.9549
2012-11-27 13:20:00,136.75,136.8,136.53,136.65,8902.399305178591,136.75,136.8,136.53,136.65,8902.3993
2012-11-27 13:30:00,136.68,136.69,136.53,136.67,7382.477472587125,136.68,136.69,136.53,136.67,7382.4775
2012-11-27 13:40:00,136.56,136.75,136.46,136.75,9553.79437628922,136.56,136.75,136.46,136.75,9553.7944
2012-11-27 13:50:00,136.68,136.7,136.51,136.65,7491.043317772229,136.68,136.7,136.51,136.65,7491.0433
2012-11-27 14:00:00,136.67,136.79,136.59,136.67,12159.374660731732,136.67,136.79,136.59,136.67,12159.3747
2012-11-27 14:10:00,136.69,136.81,136.69,136.78,7056.77993703181,136.69,136.81,136.69,136.78,7056.7799
2012-11-27 14:20:00,136.75,136.76,136.18,136.21,23667.35425035284,136.75,136.76,136.18,136.21,23667.3543
2012-11-27 14:30:00,136.2,136.3,136.0,136.18,12159.374660731732,136.2,136.3,136.0,136.18,12159.3747
2012-11-27 14:40:00,136.17,136.32,136.01,136.07,10530.886982955162,136.17,136.32,136.01,136.07,10530.887
2012-11-27 14:50:00,136.1,136.23,135.95,136.18,8685.267614808381,136.1,136.23,135.95,136.18,8685.2676
2012-11-27 15:00:00,136.2,136.53,136.18,136.53,21496.037346650744,136.2,136.53,136.18,136.53,21496.0373
2012-11-27 15:10:00,136.53,136.6,136.39,136.44,15524.915861469985,136.53,136.6,136.39,136.44,15524.9159
2012-11-27 15:20:00,136.38,136.48,136.18,136.45,11725.111279991315,136.38,136.48,136.18,136.45,11725.1113
2012-11-27 15:30:00,136.46,136.5,136.24,136.34,27141.4612962762,136.46,136.5,136.24,136.34,27141.4613
2012-11-27 15:40:00,136.36,136.53,136.28,136.53,36803.82151775052,136.36,136.53,136.28,136.53,36803.8215
2012-11-27 15:50:00,136.53,136.53,136.15,136.21,72304.85289327978,136.53,136.53,136.15,136.21,72304.8529
2012-11-28 09:30:00,136.08,136.23,134.91,135.11,29964.173271088915,136.08,136.23,134.91,135.11,29964.1733
2012-11-28 09:40:00,135.15,135.6,135.06,135.58,30072.73911627402,135.15,135.6,135.06,135.58,30072.7391
2012-11-28 09:50:00,135.49,135.81,135.24,135.69,11942.242970361523,135.49,135.81,135.24,135.69,11942.243
2012-11-28 10:00:00,135.58,135.67,134.09,134.35,15742.04755184019,135.58,135.67,134.09,134.35,15742.0476
2012-11-28 10:10:00,134.45,134.85,134.31,134.82,13570.730648138097,134.45,134.85,134.31,134.82,13570.7306
2012-11-28 10:20:00,134.79,135.57,134.79,135.48,10965.150363695582,134.79,135.57,134.79,135.48,10965.1504
2012-11-28 10:30:00,135.48,135.8,135.31,135.72,13027.901422212572,135.48,135.8,135.31,135.72,13027.9014
2012-11-28 10:40:00,135.67,135.95,135.56,135.63,12485.072196287048,135.67,135.95,135.56,135.63,12485.0722
2012-11-28 10:50:00,135.57,135.75,135.17,135.23,25187.276082944307,135.57,135.75,135.17,135.23,25187.2761
2012-11-28 11:00:00,135.31,135.83,135.27,135.83,19433.28628813376,135.31,135.83,135.27,135.83,19433.2863
2012-11-28 11:10:00,135.83,136.32,135.83,136.25,12050.80881554663,135.83,136.32,135.83,136.25,12050.8088
2012-11-28 11:20:00,136.31,136.51,135.86,136.32,14113.55987406362,136.31,136.51,135.86,136.32,14113.5599
2012-11-28 11:30:00,136.31,136.32,135.89,136.15,13462.164802952992,136.31,136.32,135.89,136.15,13462.1648
2012-11-28 11:40:00,136.15,136.2,135.97,136.0,4668.3313429595055,136.15,136.2,135.97,136.0,4668.3313
2012-11-28 11:50:00,136.0,136.18,135.94,136.05,5428.292259255239,136.0,136.18,135.94,136.05,5428.2923
2012-11-28 12:00:00,136.05,136.07,135.44,135.79,19433.28628813376,136.05,136.07,135.44,135.79,19433.2863
2012-11-28 12:10:00,135.79,136.2,135.57,135.9,19650.417978503963,135.79,136.2,135.57,135.9,19650.418
2012-11-28 12:20:00,135.96,136.3,135.85,136.14,14873.520790359353,135.96,136.3,135.85,136.14,14873.5208
2012-11-28 12:30:00,136.14,136.59,136.14,136.53,12593.638041472152,136.14,136.59,136.14,136.53,12593.638
2012-11-28 12:40:00,136.45,136.58,136.34,136.56,4776.89718814461,136.45,136.58,136.34,136.56,4776.8972
2012-11-28 12:50:00,136.51,136.68,136.44,136.64,8251.004234067963,136.51,136.68,136.44,136.64,8251.0042
2012-11-28 13:00:00,136.6,136.6,136.34,136.46,6188.253175550972,136.6,136.6,136.34,136.46,6188.2532
2012-11-28 13:10:00,136.42,136.6,136.37,136.41,11182.282054065792,136.42,136.6,136.37,136.41,11182.2821
2012-11-28 13:20:00,136.35,136.46,136.32,136.33,3039.8436651829334,136.35,136.46,136.32,136.33,3039.8437
2012-11-28 13:30:00,136.46,136.76,136.41,136.65,7165.345782216915,136.46,136.76,136.41,136.65,7165.3458
2012-11-28 13:40:00,136.72,136.79,136.58,136.58,1845.6193681467807,136.72,136.79,136.58,136.58,1845.6194
2012-11-28 13:50:00,136.55,136.69,136.49,136.69,6513.950711106286,136.55,136.69,136.49,136.69,6513.9507
2012-11-28 14:00:00,136.61,136.76,136.45,136.64,5971.121485180763,136.61,136.76,136.45,136.64,5971.1215
2012-11-28 14:10:00,136.55,136.66,136.42,136.53,7708.175008142439,136.55,136.66,136.42,136.53,7708.175
2012-11-28 14:20:00,136.47,136.53,136.37,136.46,3691.2387362935615,136.47,136.53,136.37,136.46,3691.2387
2012-11-28 14:30:00,136.48,136.64,136.39,136.53,5753.989794810553,136.48,136.64,136.39,136.53,5753.9898
2012-11-28 14:40:00,136.57,136.79,136.57,136.63,4559.7654977744005,136.57,136.79,136.57,136.63,4559.7655
2012-11-28 14:50:00,136.69,136.81,136.62,136.8,5536.858104440344,136.69,136.81,136.62,136.8,5536.8581
2012-11-28 15:00:00,136.76,136.88,136.73,136.81,8685.267614808381,136.76,136.88,136.73,136.81,8685.2676
2012-11-28 15:10:00,136.91,136.94,136.76,136.79,9228.096840733906,136.91,136.94,136.76,136.79,9228.0968
2012-11-28 15:20:00,136.79,137.35,136.75,137.3,22907.393334057106,136.79,137.35,136.75,137.3,22907.3933
2012-11-28 15:30:00,137.29,137.5,137.18,137.47,33981.1095429378,137.29,137.5,137.18,137.47,33981.1095
2012-11-28 15:40:00,137.42,137.7,137.35,137.63,48637.49864292693,137.42,137.7,137.35,137.63,48637.4986
2012-11-28 15:50:00,137.7,137.89,137.51,137.6,91846.70502659865,137.7,137.89,137.51,137.6,91846.705
2012-11-29 09:30:00,138.17,139.55,137.7,138.75,39409.40180219303,138.17,139.55,137.7,138.75,39409.4018
2012-11-29 09:40:00,138.5,138.75,138.22,138.22,16067.745087395506,138.5,138.75,138.22,138.22,16067.7451
2012-11-29 09:50:00,138.28,138.64,138.26,138.32,8468.135924438173,138.28,138.64,138.26,138.32,8468.1359
2012-11-29 10:00:00,138.39,138.76,138.33,138.62,32895.45109108675,138.39,138.76,138.33,138.62,32895.4511
2012-11-29 10:10:00,138.53,138.71,138.28,138.53,17370.535229616762,138.53,138.71,138.28,138.53,17370.5352
2012-11-29 10:20:00,138.47,138.75,138.29,138.3,14222.125719248725,138.47,138.75,138.29,138.3,14222.1257
2012-11-29 10:30:00,138.3,138.45,138.17,138.45,10748.018673325372,138.3,138.45,138.17,138.45,10748.0187
2012-11-29 10:40:00,138.42,138.5,138.24,138.35,11399.413744436,138.42,138.5,138.24,138.35,11399.4137
2012-11-29 10:50:00,138.39,138.49,138.24,138.42,13896.42818369341,138.39,138.49,138.24,138.42,13896.4282
2012-11-29 11:00:00,138.38,138.48,138.31,138.41,11507.979589621104,138.38,138.48,138.31,138.41,11507.9796
2012-11-29 11:10:00,138.46,138.54,138.19,138.25,10530.886982955162,138.46,138.54,138.19,138.25,10530.887
2012-11-29 11:20:00,138.28,138.99,138.05,138.51,37998.04581478667,138.28,138.99,138.05,138.51,37998.0458
2012-11-29 11:30:00,138.44,138.73,138.19,138.66,17370.535229616762,138.44,138.73,138.19,138.66,17370.5352
2012-11-29 11:40:00,138.74,138.74,137.78,138.05,18456.19368146781,138.74,138.74,137.78,138.05,18456.1937
2012-11-29 11:50:00,138.11,138.43,137.9,138.17,18239.0619910976,138.11,138.43,137.9,138.17,18239.062
2012-11-29 12:00:00,138.17,138.25,137.79,138.07,17044.837694061447,138.17,138.25,137.79,138.07,17044.8377
2012-11-29 12:10:00,138.1,138.8,138.09,138.56,17261.969384431657,138.1,138.8,138.09,138.56,17261.9694
2012-11-29 12:20:00,138.6,138.93,138.44,138.47,15959.1792422104,138.6,138.93,138.44,138.47,15959.1792
2012-11-29 12:30:00,138.49,138.64,138.44,138.48,19976.11551405928,138.49,138.64,138.44,138.48,19976.1155
2012-11-29 12:40:00,138.55,138.72,138.43,138.57,12267.940505916838,138.55,138.72,138.43,138.57,12267.9405
2012-11-29 12:50:00,138.61,138.82,138.44,138.62,14113.55987406362,138.61,138.82,138.44,138.62,14113.5599
2012-11-29 13:00:00,138.67,138.99,138.47,138.59,18456.19368146781,138.67,138.99,138.47,138.59,18456.1937
2012-11-29 13:10:00,138.61,138.8,138.47,138.67,12267.940505916838,138.61,138.8,138.47,138.67,12267.9405
2012-11-29 13:20:00,138.64,138.94,138.4,138.78,12810.769731842363,138.64,138.94,138.4,138.78,12810.7697
2012-11-29 13:30:00,138.78,139.37,138.73,138.99,43969.16729996744,138.78,139.37,138.73,138.99,43969.1673
2012-11-29 13:40:00,138.97,139.1,138.82,139.07,11725.111279991315,138.97,139.1,138.82,139.07,11725.1113
2012-11-29 13:50:00,139.09,139.09,138.91,139.02,7273.91162740202,139.09,139.09,138.91,139.02,7273.9116
2012-11-29 14:00:00,139.02,139.18,138.87,138.95,8576.701769623276,139.02,139.18,138.87,138.95,8576.7018
2012-11-29 14:10:00,138.94,139.22,138.88,139.22,8359.570079253068,138.94,139.22,138.88,139.22,8359.5701
2012-11-29 14:20:00,139.22,139.22,138.88,138.88,13679.296493323202,139.22,139.22,138.88,138.88,13679.2965
2012-11-29 14:30:00,138.91,138.91,138.65,138.78,10856.584518510475,138.91,138.91,138.65,138.78,10856.5845
2012-11-29 14:40:00,138.81,138.95,138.7,138.75,15633.481706655088,138.81,138.95,138.7,138.75,15633.4817
2012-11-29 14:50:00,138.83,138.85,138.56,138.81,11616.54543480621,138.83,138.85,138.56,138.81,11616.5454
2012-11-29 15:00:00,138.75,138.87,138.46,138.58,12593.638041472152,138.75,138.87,138.46,138.58,12593.638
2012-11-29 15:10:00,138.61,138.7,138.45,138.6,18999.022907393333,138.61,138.7,138.45,138.6,18999.0229
2012-11-29 15:20:00,138.62,138.64,138.4,138.56,19650.417978503963,138.62,138.64,138.4,138.56,19650.418
2012-11-29 15:30:00,138.54,138.62,138.34,138.44,20193.24720442949,138.54,138.62,138.34,138.44,20193.2472
2012-11-29 15:40:00,138.41,138.78,138.38,138.72,28769.948974052764,138.41,138.78,138.38,138.72,28769.949
2012-11-29 15:50:00,138.69,138.69,138.28,138.44,62642.492671805456,138.69,138.69,138.28,138.44,62642.4927
2012-11-30 09:30:00,138.89,139.09,138.15,138.15,26707.197915535773,138.89,139.09,138.15,138.15,26707.1979
2012-11-30 09:40:00,138.28,139.09,138.08,138.47,16176.31093258061,138.28,139.09,138.08,138.47,16176.3109
2012-11-30 09:50:00,138.4,138.47,138.03,138.28,27901.422212571924,138.4,138.47,138.03,138.28,27901.4222
2012-11-30 10:00:00,138.21,138.39,137.98,138.06,27684.29052220172,138.21,138.39,137.98,138.06,27684.2905
2012-11-30 10:10:00,138.1,138.19,137.88,138.08,6296.819020736077,138.1,138.19,137.88,138.08,6296.819
2012-11-30 10:20:00,138.12,138.12,137.81,137.95,4342.633807404191,138.12,138.12,137.81,137.95,4342.6338
2012-11-30 10:30:00,138.06,138.06,137.84,137.84,4994.02887851482,138.06,138.06,137.84,137.84,4994.0289
2012-11-30 10:40:00,137.86,137.93,137.7,137.7,6948.214091846705,137.86,137.93,137.7,137.7,6948.2141
2012-11-30 10:50:00,137.64,137.86,137.45,137.79,9010.965150363696,137.64,137.86,137.45,137.79,9010.9652
2012-11-30 11:00:00,137.76,137.85,137.54,137.63,6948.214091846705,137.76,137.85,137.54,137.63,6948.2141
2012-11-30 11:10:00,137.58,137.82,137.46,137.5,6948.214091846705,137.58,137.82,137.46,137.5,6948.2141
2012-11-30 11:20:00,137.47,137.55,137.33,137.55,3365.541200738248,137.47,137.55,137.33,137.55,3365.5412
2012-11-30 11:30:00,137.56,137.63,137.31,137.32,7816.740853327544,137.56,137.63,137.31,137.32,7816.7409
2012-11-30 11:40:00,137.34,137.45,137.26,137.39,16176.31093258061,137.34,137.45,137.26,137.39,16176.3109
2012-11-30 11:50:00,137.31,137.54,137.31,137.33,4994.02887851482,137.31,137.54,137.31,137.33,4994.0289
2012-11-30 12:00:00,137.4,137.5,137.35,137.4,13245.033112582782,137.4,137.5,137.35,137.4,13245.0331
2012-11-30 12:10:00,137.43,137.44,137.27,137.34,4885.463033329715,137.43,137.44,137.27,137.34,4885.463
2012-11-30 12:20:00,137.38,137.41,137.3,137.34,5753.989794810553,137.38,137.41,137.3,137.34,5753.9898
2012-11-30 12:30:00,137.36,137.51,137.33,137.45,5971.121485180763,137.36,137.51,137.33,137.45,5971.1215
2012-11-30 12:40:00,137.42,137.51,137.39,137.44,10205.189447399847,137.42,137.51,137.39,137.44,10205.1894
2012-11-30 12:50:00,137.4,137.45,137.18,137.24,10422.321137770055,137.4,137.45,137.18,137.24,10422.3211
2012-11-30 13:00:00,137.28,137.53,137.23,137.44,8359.570079253068,137.28,137.53,137.23,137.44,8359.5701
2012-11-30 13:10:00,137.51,137.57,137.45,137.45,4668.3313429595055,137.51,137.57,137.45,137.45,4668.3313
2012-11-30 13:20:00,137.45,137.69,137.33,137.53,10856.584518510475,137.45,137.69,137.33,137.53,10856.5845
2012-11-30 13:30:00,137.52,137.57,137.48,137.56,6513.950711106286,137.52,137.57,137.48,137.56,6513.9507
2012-11-30 13:40:00,137.49,137.71,137.45,137.71,12593.638041472152,137.49,137.71,137.45,137.71,12593.638
2012-11-30 13:50:00,137.79,137.82,137.64,137.72,11725.111279991315,137.79,137.82,137.64,137.72,11725.1113
2012-11-30 14:00:00,137.72,137.72,137.51,137.61,13245.033112582782,137.72,137.72,137.51,137.61,13245.0331
2012-11-30 14:10:00,137.58,137.6,137.39,137.41,20736.07643035501,137.58,137.6,137.39,137.41,20736.0764
2012-11-30 14:20:00,137.42,137.62,137.31,137.48,16502.008468135926,137.42,137.62,137.31,137.48,16502.0085
2012-11-30 14:30:00,137.49,137.51,137.38,137.44,7491.043317772229,137.49,137.51,137.38,137.44,7491.0433
2012-11-30 14:40:00,137.4,137.48,137.3,137.39,7816.740853327544,137.4,137.48,137.3,137.39,7816.7409
2012-11-30 14:50:00,137.39,137.44,137.21,137.28,13353.598957767888,137.39,137.44,137.21,137.28,13353.599
2012-11-30 15:00:00,137.23,137.35,137.19,137.35,11725.111279991315,137.23,137.35,137.19,137.35,11725.1113
2012-11-30 15:10:00,137.33,137.51,137.21,137.23,11725.111279991315,137.33,137.51,137.21,137.23,11725.1113
2012-11-30 15:20:00,137.31,137.49,137.25,137.32,8576.701769623276,137.31,137.49,137.25,137.32,8576.7018
2012-11-30 15:30:00,137.34,137.46,137.27,137.41,14873.520790359353,137.34,137.46,137.27,137.41,14873.5208
2012-11-30 15:40:00,137.37,137.64,137.34,137.57,26924.329605905983,137.37,137.64,137.34,137.57,26924.3296
2012-11-30 15:50:00,137.57,137.76,137.32,137.36,101726.19693844316,137.57,137.76,137.32,137.36,101726.1969
2012-12-03 09:30:00,138.2,139.41,137.87,139.29,77624.57930734991,138.2,139.41,137.87,139.29,77624.5793
2012-12-03 09:40:00,139.28,139.6,139.03,139.35,33221.14862664206,139.28,139.6,139.03,139.35,33221.1486
2012-12-03 09:50:00,139.3,139.4,138.89,139.22,61231.13668439909,139.3,139.4,138.89,139.22,61231.1367
2012-12-03 10:00:00,139.21,139.21,138.59,138.93,30832.700032569755,139.21,139.21,138.59,138.93,30832.7
2012-12-03 10:10:00,138.87,139.73,138.83,139.54,38540.87504071219,138.87,139.73,138.83,139.54,38540.875
2012-12-03 10:20:00,139.55,139.96,139.54,139.89,34523.938768863314,139.55,139.96,139.54,139.89,34523.9388
2012-12-03 10:30:00,139.89,140.03,139.73,139.86,23667.35425035284,139.89,140.03,139.73,139.86,23667.3543
2012-12-03 10:40:00,139.86,139.87,139.34,139.57,22147.43241776137,139.86,139.87,139.34,139.57,22147.4324
2012-12-03 10:50:00,139.58,139.71,138.94,138.99,22907.393334057106,139.58,139.71,138.94,138.99,22907.3933
2012-12-03 11:00:00,139.08,139.15,138.72,138.93,9119.5309955488,139.08,139.15,138.72,138.93,9119.531
2012-12-03 11:10:00,138.82,139.09,138.78,138.87,16502.008468135926,138.82,139.09,138.78,138.87,16502.0085
2012-12-03 11:20:00,138.85,138.93,138.48,138.48,18999.022907393333,138.85,138.93,138.48,138.48,18999.0229
2012-12-03 11:30:00,138.47,138.89,138.23,138.72,30941.26587775486,138.47,138.89,138.23,138.72,30941.2659
2012-12-03 11:40:00,138.71,138.92,138.71,138.83,8468.135924438173,138.71,138.92,138.71,138.83,8468.1359
2012-12-03 11:50:00,138.8,138.95,138.78,138.89,13353.598957767888,138.8,138.95,138.78,138.89,13353.599
2012-12-03 12:00:00,138.93,138.96,138.78,138.87,5862.555639995658,138.93,138.96,138.78,138.87,5862.5556
2012-12-03 12:10:00,138.87,138.91,138.75,138.78,17153.403539246552,138.87,138.91,138.75,138.78,17153.4035
2012-12-03 12:20:00,138.73,138.73,138.57,138.63,13136.467267397677,138.73,138.73,138.57,138.63,13136.4673
2012-12-03 12:30:00,138.53,138.79,138.49,138.77,6948.214091846705,138.53,138.79,138.49,138.77,6948.2141
2012-12-03 12:40:00,138.77,138.84,138.54,138.58,13353.598957767888,138.77,138.84,138.54,138.58,13353.599
2012-12-03 12:50:00,138.58,138.66,138.5,138.52,6948.214091846705,138.58,138.66,138.5,138.52,6948.2141
2012-12-03 13:00:00,138.46,138.55,138.25,138.53,8468.135924438173,138.46,138.55,138.25,138.53,8468.1359
2012-12-03 13:10:00,138.54,138.9,138.49,138.83,16502.008468135926,138.54,138.9,138.49,138.83,16502.0085
2012-12-03 13:20:00,138.84,138.88,138.73,138.84,9010.965150363696,138.84,138.88,138.73,138.84,9010.9652
2012-12-03 13:30:00,138.8,138.81,138.4,138.41,12919.335577027468,138.8,138.81,138.4,138.41,12919.3356
2012-12-03 13:40:00,138.39,138.56,138.37,138.54,8142.438388882858,138.39,138.56,138.37,138.54,8142.4384
2012-12-03 13:50:00,138.52,138.62,138.43,138.47,7925.306698512648,138.52,138.62,138.43,138.47,7925.3067
2012-12-03 14:00:00,138.5,138.77,138.39,138.74,15742.04755184019,138.5,138.77,138.39,138.74,15742.0476
2012-12-03 14:10:00,138.7,138.87,138.64,138.79,10530.886982955162,138.7,138.87,138.64,138.79,10530.887
2012-12-03 14:20:00,138.73,138.76,138.6,138.62,7599.609162957334,138.73,138.76,138.6,138.62,7599.6092
2012-12-03 14:30:00,138.59,138.76,138.44,138.47,10639.452828140267,138.59,138.76,138.44,138.47,10639.4528
2012-12-03 14:40:00,138.48,138.64,138.42,138.5,7599.609162957334,138.48,138.64,138.42,138.5,7599.6092
2012-12-03 14:50:00,138.5,138.57,138.38,138.54,8902.399305178591,138.5,138.57,138.38,138.54,8902.3993
2012-12-03 15:00:00,138.63,138.87,138.31,138.4,31375.52925849528,138.63,138.87,138.31,138.4,31375.5293
2012-12-03 15:10:00,138.37,138.52,138.28,138.35,18239.0619910976,138.37,138.52,138.28,138.35,18239.062
2012-12-03 15:20:00,138.4,138.63,138.37,138.61,18999.022907393333,138.4,138.63,138.37,138.61,18999.0229
2012-12-03 15:30:00,138.62,138.75,138.57,138.66,23341.65671479753,138.62,138.75,138.57,138.66,23341.6567
2012-12-03 15:40:00,138.7,138.84,138.63,138.64,36586.68982738031,138.7,138.84,138.63,138.64,36586.6898
2012-12-03 15:50:00,138.67,138.88,138.54,138.71,70459.233525133,138.67,138.88,138.54,138.71,70459.2335
2012-12-04 09:30:00,138.69,138.89,138.26,138.4,40495.06025404408,138.69,138.89,138.26,138.4,40495.0603
2012-12-04 09:40:00,138.41,138.8,138.28,138.56,20193.24720442949,138.41,138.8,138.28,138.56,20193.2472
2012-12-04 09:50:00,138.56,139.05,138.52,138.86,15850.613397025296,138.56,139.05,138.52,138.86,15850.6134
2012-12-04 10:00:00,138.92,139.0,138.69,138.98,61014.00499402888,138.92,139.0,138.69,138.98,61014.005
2012-12-04 10:10:00,138.91,139.27,138.85,139.02,19650.417978503963,138.91,139.27,138.85,139.02,19650.418
2012-12-04 10:20:00,138.99,139.15,138.75,138.75,55042.88350884812,138.99,139.15,138.75,138.75,55042.8835
2012-12-04 10:30:00,138.75,138.97,138.75,138.83,68070.7849310607,138.75,138.97,138.75,138.83,68070.7849
2012-12-04 10:40:00,138.8,139.0,138.78,138.94,22690.261643686896,138.8,139.0,138.78,138.94,22690.2616
2012-12-04 10:50:00,138.98,138.98,138.63,138.87,11942.242970361523,138.98,138.98,138.63,138.87,11942.243
2012-12-04 11:00:00,138.85,138.92,138.71,138.78,7273.91162740202,138.85,138.92,138.71,138.78,7273.9116
2012-12-04 11:10:00,138.75,139.17,138.63,139.03,6296.819020736077,138.75,139.17,138.63,139.03,6296.819
2012-12-04 11:20:00,139.0,139.03,138.73,138.74,10530.886982955162,139.0,139.03,138.73,138.74,10530.887
2012-12-04 11:30:00,138.66,138.98,138.61,138.91,6731.082401476496,138.66,138.98,138.61,138.91,6731.0824
2012-12-04 11:40:00,138.89,139.67,138.87,139.26,15307.784171099773,138.89,139.67,138.87,139.26,15307.7842
2012-12-04 11:50:00,139.26,139.42,139.17,139.29,10096.623602214744,139.26,139.42,139.17,139.29,10096.6236
2012-12-04 12:00:00,139.29,139.29,138.83,139.03,5319.726414070134,139.29,139.29,138.83,139.03,5319.7264
2012-12-04 12:10:00,139.03,139.26,138.91,138.97,17479.101074801867,139.03,139.26,138.91,138.97,17479.1011
2012-12-04 12:20:00,138.96,139.37,138.87,139.33,14222.125719248725,138.96,139.37,138.87,139.33,14222.1257
2012-12-04 12:30:00,139.26,139.35,138.98,139.16,7273.91162740202,139.26,139.35,138.98,139.16,7273.9116
2012-12-04 12:40:00,139.09,139.34,139.03,139.13,3474.1070459233524,139.09,139.34,139.03,139.13,3474.107
2012-12-04 12:50:00,139.15,139.24,139.08,139.11,9119.5309955488,139.15,139.24,139.08,139.11,9119.531
2012-12-04 13:00:00,139.12,139.15,138.93,139.01,6513.950711106286,139.12,139.15,138.93,139.01,6513.9507
2012-12-04 13:10:00,138.98,139.09,138.94,139.02,4016.936271848877,138.98,139.09,138.94,139.02,4016.9363
2012-12-04 13:20:00,139.01,139.12,138.97,139.05,4885.463033329715,139.01,139.12,138.97,139.05,4885.463
2012-12-04 13:30:00,138.95,139.18,138.95,139.1,7816.740853327544,138.95,139.18,138.95,139.1,7816.7409
2012-12-04 13:40:00,139.04,139.45,139.04,139.44,7382.477472587125,139.04,139.45,139.04,139.44,7382.4775
2012-12-04 13:50:00,139.32,139.82,139.32,139.79,12485.072196287048,139.32,139.82,139.32,139.79,12485.0722
2012-12-04 14:00:00,139.8,140.01,139.7,139.7,11182.282054065792,139.8,140.01,139.7,139.7,11182.2821
2012-12-04 14:10:00,139.7,139.78,139.51,139.57,10748.018673325372,139.7,139.78,139.51,139.57,10748.0187
2012-12-04 14:20:00,139.58,139.82,139.58,139.72,18130.496145912497,139.58,139.82,139.58,139.72,18130.4961
2012-12-04 14:30:00,139.71,139.84,139.64,139.7,14764.95494517425,139.71,139.84,139.64,139.7,14764.9549
2012-12-04 14:40:00,139.74,140.11,139.74,139.96,26707.197915535773,139.74,140.11,139.74,139.96,26707.1979
2012-12-04 14:50:00,140.0,140.11,139.87,140.02,46574.747584409946,140.0,140.11,139.87,140.02,46574.7476
2012-12-04 15:00:00,140.03,140.28,140.01,140.11,27141.4612962762,140.03,140.28,140.01,140.11,27141.4613
2012-12-04 15:10:00,140.15,140.16,140.0,140.06,20193.24720442949,140.15,140.16,140.0,140.06,20193.2472
2012-12-04 15:20:00,140.06,140.41,139.94,140.12,55911.41027032895,140.06,140.41,139.94,140.12,55911.4103
2012-12-04 15:30:00,140.12,140.25,139.94,140.01,237976.33264574964,140.12,140.25,139.94,140.01,237976.3326
2012-12-04 15:40:00,140.02,140.22,139.96,140.17,122896.5367495386,140.02,140.22,139.96,140.17,122896.5367
2012-12-04 15:50:00,140.11,140.25,139.84,139.88,172185.43046357617,140.11,140.25,139.84,139.88,172185.4305
2012-12-05 09:30:00,140.43,140.62,139.33,139.55,25838.671154054937,140.43,140.62,139.33,139.55,25838.6712
2012-12-05 09:40:00,139.44,139.55,139.06,139.22,20844.642275540114,139.44,139.55,139.06,139.22,20844.6423
2012-12-05 09:50:00,139.21,139.47,139.08,139.12,16719.140158506136,139.21,139.47,139.08,139.12,16719.1402
2012-12-05 10:00:00,139.2,139.46,139.03,139.33,30072.73911627402,139.2,139.46,139.03,139.33,30072.7391
2012-12-05 10:10:00,139.35,139.8,139.1,139.77,14656.389099989145,139.35,139.8,139.1,139.77,14656.3891
2012-12-05 10:20:00,139.8,139.8,139.06,139.06,14547.82325480404,139.8,139.8,139.06,139.06,14547.8233
2012-12-05 10:30:00,139.07,139.24,138.96,138.96,17370.535229616762,139.07,139.24,138.96,138.96,17370.5352
2012-12-05 10:40:00,138.89,138.89,138.41,138.62,18347.627836282707,138.89,138.89,138.41,138.62,18347.6278
2012-12-05 10:50:00,138.63,138.81,138.51,138.74,10856.584518510475,138.63,138.81,138.51,138.74,10856.5845
2012-12-05 11:00:00,138.78,138.91,138.58,138.72,8902.399305178591,138.78,138.91,138.58,138.72,8902.3993
2012-12-05 11:10:00,138.77,138.93,138.69,138.83,9119.5309955488,138.77,138.93,138.69,138.83,9119.531
2012-12-05 11:20:00,138.78,139.04,138.68,138.75,6948.214091846705,138.78,139.04,138.68,138.75,6948.2141
2012-12-05 11:30:00,138.85,139.29,138.75,139.17,14547.82325480404,138.85,139.29,138.75,139.17,14547.8233
2012-12-05 11:40:00,139.17,139.25,139.02,139.02,15199.218325914668,139.17,139.25,139.02,139.02,15199.2183
2012-12-05 11:50:00,138.96,139.3,138.76,139.29,15524.915861469985,138.96,139.3,138.76,139.29,15524.9159
2012-12-05 12:00:00,139.29,139.66,139.22,139.44,19216.154597763543,139.29,139.66,139.22,139.44,19216.1546
2012-12-05 12:10:00,139.45,139.56,139.39,139.54,8902.399305178591,139.45,139.56,139.39,139.54,8902.3993
2012-12-05 12:20:00,139.62,139.66,139.39,139.39,12593.638041472152,139.62,139.66,139.39,139.39,12593.638
2012-12-05 12:30:00,139.45,139.63,139.42,139.53,29638.4757355336,139.45,139.63,139.42,139.53,29638.4757
2012-12-05 12:40:00,139.57,139.59,139.29,139.3,17804.798610357182,139.57,139.59,139.29,139.3,17804.7986
2012-12-05 12:50:00,139.33,139.39,139.23,139.28,7056.77993703181,139.33,139.39,139.23,139.28,7056.7799
2012-12-05 13:00:00,139.31,139.31,139.14,139.25,6079.687330365867,139.31,139.31,139.14,139.25,6079.6873
2012-12-05 13:10:00,139.29,139.3,139.16,139.23,6839.648246661601,139.29,139.3,139.16,139.23,6839.6482
2012-12-05 13:20:00,139.22,139.31,139.14,139.15,12050.80881554663,139.22,139.31,139.14,139.15,12050.8088
2012-12-05 13:30:00,139.12,139.26,139.06,139.22,7491.043317772229,139.12,139.26,139.06,139.22,7491.0433
2012-12-05 13:40:00,139.19,139.23,139.04,139.09,8468.135924438173,139.19,139.23,139.04,139.09,8468.1359
2012-12-05 13:50:00,139.17,139.38,139.17,139.27,12593.638041472152,139.17,139.38,139.17,139.27,12593.638
2012-12-05 14:00:00,139.26,139.46,139.22,139.33,7165.345782216915,139.26,139.46,139.22,139.33,7165.3458
2012-12-05 14:10:00,139.35,139.35,139.1,139.27,6622.516556291391,139.35,139.35,139.1,139.27,6622.5166
2012-12-05 14:20:00,139.29,139.29,138.96,138.96,9662.360221474324,139.29,139.29,138.96,138.96,9662.3602
2012-12-05 14:30:00,138.92,138.95,138.85,138.89,12485.072196287048,138.92,138.95,138.85,138.89,12485.0722
2012-12-05 14:40:00,138.87,139.06,138.87,138.95,11725.111279991315,138.87,139.06,138.87,138.95,11725.1113
2012-12-05 14:50:00,138.95,139.11,138.9,138.9,12810.769731842363,138.95,139.11,138.9,138.9,12810.7697
2012-12-05 15:00:00,138.85,139.22,138.85,139.22,12810.769731842363,138.85,139.22,138.85,139.22,12810.7697
2012-12-05 15:10:00,139.23,139.4,139.09,139.09,18456.19368146781,139.23,139.4,139.09,139.09,18456.1937
2012-12-05 15:20:00,139.1,139.1,138.87,138.9,29204.212354793184,139.1,139.1,138.87,138.9,29204.2124
2012-12-05 15:30:00,138.89,138.96,138.82,138.84,46900.44511996526,138.89,138.96,138.82,138.84,46900.4451
2012-12-05 15:40:00,138.84,138.85,138.48,138.53,46574.747584409946,138.84,138.85,138.48,138.53,46574.7476
2012-12-05 15:50:00,138.53,138.84,138.47,138.67,81424.38388882858,138.53,138.84,138.47,138.67,81424.3839
2012-12-06 09:30:00,138.85,139.9,138.68,139.76,36043.860601454784,138.85,139.9,138.68,139.76,36043.8606
2012-12-06 09:40:00,139.64,139.78,139.25,139.39,20953.20812072522,139.64,139.78,139.25,139.39,20953.2081
2012-12-06 09:50:00,139.38,139.57,139.29,139.33,10313.755292584952,139.38,139.57,139.29,139.33,10313.7553
2012-12-06 10:00:00,139.24,139.48,139.22,139.31,5211.160568885029,139.24,139.48,139.22,139.31,5211.1606
2012-12-06 10:10:00,139.26,139.29,138.67,138.73,9336.662685919013,139.26,139.29,138.67,138.73,9336.6627
2012-12-06 10:20:00,138.76,138.94,138.73,138.86,5645.423949625448,138.76,138.94,138.73,138.86,5645.4239
2012-12-06 10:30:00,138.86,139.13,138.73,139.13,8359.570079253068,138.86,139.13,138.73,139.13,8359.5701
2012-12-06 10:40:00,139.2,139.65,139.2,139.65,10313.755292584952,139.2,139.65,139.2,139.65,10313.7553
2012-12-06 10:50:00,139.58,139.63,139.34,139.39,14547.82325480404,139.58,139.63,139.34,139.39,14547.8233
2012-12-06 11:00:00,139.49,139.49,139.21,139.36,7491.043317772229,139.49,139.49,139.21,139.36,7491.0433
2012-12-06 11:10:00,139.46,139.5,139.36,139.37,9553.79437628922,139.46,139.5,139.36,139.37,9553.7944
2012-12-06 11:20:00,139.38,139.43,139.28,139.29,6296.819020736077,139.38,139.43,139.28,139.29,6296.819
2012-12-06 11:30:00,139.32,139.59,139.22,139.57,13787.862338508306,139.32,139.59,139.22,139.57,13787.8623
2012-12-06 11:40:00,139.53,139.57,139.37,139.38,5536.858104440344,139.53,139.57,139.37,139.38,5536.8581
2012-12-06 11:50:00,139.42,139.42,139.13,139.17,7925.306698512648,139.42,139.42,139.13,139.17,7925.3067
2012-12-06 12:00:00,139.19,139.19,138.98,139.03,6731.082401476496,139.19,139.19,138.98,139.03,6731.0824
2012-12-06 12:10:00,139.0,139.11,138.99,139.08,5645.423949625448,139.0,139.11,138.99,139.08,5645.4239
2012-12-06 12:20:00,139.09,139.12,138.99,139.07,13136.467267397677,139.09,139.12,138.99,139.07,13136.4673
2012-12-06 12:30:00,139.07,139.22,139.0,139.19,14764.95494517425,139.07,139.22,139.0,139.19,14764.9549
2012-12-06 12:40:00,139.15,139.22,139.04,139.17,5971.121485180763,139.15,139.22,139.04,139.17,5971.1215
2012-12-06 12:50:00,139.14,139.26,139.06,139.06,9988.05775702964,139.14,139.26,139.06,139.06,9988.0578
2012-12-06 13:00:00,139.06,139.19,138.98,139.18,7816.740853327544,139.06,139.19,138.98,139.18,7816.7409
2012-12-06 13:10:00,139.21,139.33,139.12,139.33,8576.701769623276,139.21,139.33,139.12,139.33,8576.7018
2012-12-06 13:20:00,139.31,139.31,139.15,139.18,7599.609162957334,139.31,139.31,139.15,139.18,7599.6092
2012-12-06 13:30:00,139.18,139.27,139.18,139.25,4342.633807404191,139.18,139.27,139.18,139.25,4342.6338
2012-12-06 13:40:00,139.22,139.4,139.22,139.4,7599.609162957334,139.22,139.4,139.22,139.4,7599.6092
2012-12-06 13:50:00,139.38,139.65,139.38,139.65,26490.066225165563,139.38,139.65,139.38,139.65,26490.0662
2012-12-06 14:00:00,139.65,139.76,139.6,139.7,35609.597220714364,139.65,139.76,139.6,139.7,35609.5972
2012-12-06 14:10:00,139.72,139.93,139.72,139.89,17261.969384431657,139.72,139.93,139.72,139.89,17261.9694
2012-12-06 14:20:00,139.89,139.92,139.8,139.92,15850.613397025296,139.89,139.92,139.8,139.92,15850.6134
2012-12-06 14:30:00,139.91,139.92,139.67,139.85,26055.802844425143,139.91,139.92,139.67,139.85,26055.8028
2012-12-06 14:40:00,139.86,139.86,139.57,139.84,13570.730648138097,139.86,139.86,139.57,139.84,13570.7306
2012-12-06 14:50:00,139.85,139.85,139.62,139.62,11182.282054065792,139.85,139.85,139.62,139.62,11182.2821
2012-12-06 15:00:00,139.68,139.76,139.56,139.64,16067.745087395506,139.68,139.76,139.56,139.64,16067.7451
2012-12-06 15:10:00,139.69,139.72,139.44,139.51,22907.393334057106,139.69,139.72,139.44,139.51,22907.3933
2012-12-06 15:20:00,139.53,139.66,139.49,139.49,19433.28628813376,139.53,139.66,139.49,139.49,19433.2863
2012-12-06 15:30:00,139.5,139.62,139.43,139.53,22147.43241776137,139.5,139.62,139.43,139.53,22147.4324
2012-12-06 15:40:00,139.54,139.66,139.5,139.55,24535.88101183368,139.54,139.66,139.5,139.55,24535.881
2012-12-06 15:50:00,139.57,139.89,139.57,139.76,62533.92682662035,139.57,139.89,139.57,139.76,62533.9268
2012-12-07 09:30:00,139.51,140.01,139.34,139.52,32569.75355553143,139.51,140.01,139.34,139.52,32569.7536
2012-12-07 09:40:00,139.5,139.5,139.12,139.26,8576.701769623276,139.5,139.5,139.12,139.26,8576.7018
2012-12-07 09:50:00,139.28,139.32,138.8,138.98,7056.77993703181,139.28,139.32,138.8,138.98,7056.7799
2012-12-07 10:00:00,139.05,139.97,139.05,139.45,23233.09086961242,139.05,139.97,139.05,139.45,23233.0909
2012-12-07 10:10:00,139.4,139.95,139.4,139.95,35826.728911084574,139.4,139.95,139.4,139.95,35826.7289
2012-12-07 10:20:00,139.82,139.87,139.45,139.65,10530.886982955162,139.82,139.87,139.45,139.65,10530.887
2012-12-07 10:30:00,139.67,139.68,139.41,139.49,27792.85636738682,139.67,139.68,139.41,139.49,27792.8564
2012-12-07 10:40:00,139.44,139.49,139.24,139.24,26272.93453479536,139.44,139.49,139.24,139.24,26272.9345
2012-12-07 10:50:00,139.24,139.26,139.08,139.14,13353.598957767888,139.24,139.26,139.08,139.14,13353.599
2012-12-07 11:00:00,139.14,139.36,138.8,139.02,30615.568342199545,139.14,139.36,138.8,139.02,30615.5683
2012-12-07 11:10:00,139.13,139.43,139.11,139.24,11725.111279991315,139.13,139.43,139.11,139.24,11725.1113
2012-12-07 11:20:00,139.26,139.31,139.1,139.26,24318.749321463467,139.26,139.31,139.1,139.26,24318.7493
2012-12-07 11:30:00,139.13,139.27,139.02,139.2,4234.067962219086,139.13,139.27,139.02,139.2,4234.068
2012-12-07 11:40:00,139.22,139.23,139.06,139.09,6839.648246661601,139.22,139.23,139.06,139.09,6839.6482
2012-12-07 11:50:00,139.05,139.1,138.58,138.68,94777.98284659648,139.05,139.1,138.58,138.68,94777.9828
2012-12-07 12:00:00,138.74,139.01,138.74,138.98,5753.989794810553,138.74,139.01,138.74,138.98,5753.9898
2012-12-07 12:10:00,139.06,139.13,139.03,139.07,14982.086635544458,139.06,139.13,139.03,139.07,14982.0866
2012-12-07 12:20:00,139.06,139.1,138.95,138.95,3256.975355553143,139.06,139.1,138.95,138.95,3256.9754
2012-12-07 12:30:00,138.95,139.1,138.95,139.08,3256.975355553143,138.95,139.1,138.95,139.08,3256.9754
2012-12-07 12:40:00,139.11,139.25,139.08,139.17,5971.121485180763,139.11,139.25,139.08,139.17,5971.1215
2012-12-07 12:50:00,139.23,139.24,139.14,139.17,7708.175008142439,139.23,139.24,139.14,139.17,7708.175
2012-12-07 13:00:00,139.19,139.32,139.13,139.25,21170.33981109543,139.19,139.32,139.13,139.25,21170.3398
2012-12-07 13:10:00,139.22,139.28,139.18,139.22,4342.633807404191,139.22,139.28,139.18,139.22,4342.6338
2012-12-07 13:20:00,139.18,139.4,139.1,139.32,8251.004234067963,139.18,139.4,139.1,139.32,8251.0042
2012-12-07 13:30:00,139.32,139.41,139.16,139.41,9119.5309955488,139.32,139.41,139.16,139.41,9119.531
2012-12-07 13:40:00,139.41,139.41,139.1,139.15,6839.648246661601,139.41,139.41,139.1,139.15,6839.6482
2012-12-07 13:50:00,139.17,139.31,139.04,139.14,8685.267614808381,139.17,139.31,139.04,139.14,8685.2676
2012-12-07 14:00:00,139.11,139.13,138.93,138.94,8251.004234067963,139.11,139.13,138.93,138.94,8251.0042
2012-12-07 14:10:00,138.93,139.19,138.93,139.16,11942.242970361523,138.93,139.19,138.93,139.16,11942.243
2012-12-07 14:20:00,139.13,139.24,139.12,139.14,20736.07643035501,139.13,139.24,139.12,139.14,20736.0764
2012-12-07 14:30:00,139.21,139.33,139.13,139.31,12593.638041472152,139.21,139.33,139.13,139.31,12593.638
2012-12-07 14:40:00,139.25,139.25,139.07,139.1,14982.086635544458,139.25,139.25,139.07,139.1,14982.0866
2012-12-07 14:50:00,139.1,139.26,139.08,139.22,8685.267614808381,139.1,139.26,139.08,139.22,8685.2676
2012-12-07 15:00:00,139.21,139.23,139.09,139.15,12376.506351101943,139.21,139.23,139.09,139.15,12376.5064
2012-12-07 15:10:00,139.14,139.2,139.06,139.13,19650.417978503963,139.14,139.2,139.06,139.13,19650.418
2012-12-07 15:20:00,139.07,139.17,139.01,139.15,13787.862338508306,139.07,139.17,139.01,139.15,13787.8623
2012-12-07 15:30:00,139.18,139.31,139.15,139.23,24210.18347627836,139.18,139.31,139.15,139.23,24210.1835
2012-12-07 15:40:00,139.25,139.57,139.24,139.24,27792.85636738682,139.25,139.57,139.24,139.24,27792.8564
2012-12-07 15:50:00,139.29,139.4,139.23,139.36,69047.87753772663,139.29,139.4,139.23,139.36,69047.8775
2012-12-10 09:30:00,139.64,140.34,138.64,140.12,33546.84616219738,139.64,140.34,138.64,140.12,33546.8462
2012-12-10 09:40:00,139.9,141.09,139.9,140.96,21496.037346650744,139.9,141.09,139.9,140.96,21496.0373
2012-12-10 09:50:00,141.02,141.3,140.88,141.28,10748.018673325372,141.02,141.3,140.88,141.28,10748.0187
2012-12-10 10:00:00,141.29,141.5,140.91,140.96,18781.891217023127,141.29,141.5,140.91,140.96,18781.8912
2012-12-10 10:10:00,140.96,141.0,140.68,140.93,15959.1792422104,140.96,141.0,140.68,140.93,15959.1792
2012-12-10 10:20:00,140.87,141.14,140.76,141.12,8685.267614808381,140.87,141.14,140.76,141.12,8685.2676
2012-12-10 10:30:00,141.06,141.32,140.98,141.14,12485.072196287048,141.06,141.32,140.98,141.14,12485.0722
2012-12-10 10:40:00,141.11,141.43,140.85,141.43,11507.979589621104,141.11,141.43,140.85,141.43,11507.9796
2012-12-10 10:50:00,141.31,141.46,141.07,141.15,27792.85636738682,141.31,141.46,141.07,141.15,27792.8564
2012-12-10 11:00:00,141.15,141.15,140.67,140.73,21170.33981109543,141.15,141.15,140.67,140.73,21170.3398
2012-12-10 11:10:00,140.73,140.8,140.52,140.65,6948.214091846705,140.73,140.8,140.52,140.65,6948.2141
2012-12-10 11:20:00,140.72,140.8,140.41,140.41,8033.872543697753,140.72,140.8,140.41,140.41,8033.8725
2012-12-10 11:30:00,140.48,140.62,140.24,140.28,13027.901422212572,140.48,140.62,140.24,140.28,13027.9014
2012-12-10 11:40:00,140.32,140.35,140.1,140.23,21061.773965910324,140.32,140.35,140.1,140.23,21061.774
2012-12-10 11:50:00,140.18,140.37,140.18,140.37,9662.360221474324,140.18,140.37,140.18,140.37,9662.3602
2012-12-10 12:00:00,140.27,140.53,140.12,140.53,17153.403539246552,140.27,140.53,140.12,140.53,17153.4035
2012-12-10 12:10:00,140.48,140.57,140.28,140.53,7599.609162957334,140.48,140.57,140.28,140.53,7599.6092
2012-12-10 12:20:00,140.47,140.69,140.45,140.63,13027.901422212572,140.47,140.69,140.45,140.63,13027.9014
2012-12-10 12:30:00,140.65,140.78,140.55,140.55,7491.043317772229,140.65,140.78,140.55,140.55,7491.0433
2012-12-10 12:40:00,140.55,140.68,140.4,140.53,20844.642275540114,140.55,140.68,140.4,140.53,20844.6423
2012-12-10 12:50:00,140.53,140.53,140.44,140.52,8685.267614808381,140.53,140.53,140.44,140.52,8685.2676
2012-12-10 13:00:00,140.48,140.54,140.43,140.47,15742.04755184019,140.48,140.54,140.43,140.47,15742.0476
2012-12-10 13:10:00,140.47,140.64,140.47,140.59,8251.004234067963,140.47,140.64,140.47,140.59,8251.0042
2012-12-10 13:20:00,140.59,140.61,140.39,140.47,9445.228531104114,140.59,140.61,140.39,140.47,9445.2285
2012-12-10 13:30:00,140.47,140.63,140.43,140.54,34523.938768863314,140.47,140.63,140.43,140.54,34523.9388
2012-12-10 13:40:00,140.51,140.74,140.47,140.55,16067.745087395506,140.51,140.74,140.47,140.55,16067.7451
2012-12-10 13:50:00,140.53,140.74,140.5,140.68,10422.321137770055,140.53,140.74,140.5,140.68,10422.3211
2012-12-10 14:00:00,140.7,140.7,140.5,140.63,36803.82151775052,140.7,140.7,140.5,140.63,36803.8215
2012-12-10 14:10:00,140.65,140.81,140.59,140.75,15416.350016284878,140.65,140.81,140.59,140.75,15416.35
2012-12-10 14:20:00,140.7,140.78,140.53,140.76,7599.609162957334,140.7,140.78,140.53,140.76,7599.6092
2012-12-10 14:30:00,140.76,140.76,140.51,140.54,5428.292259255239,140.76,140.76,140.51,140.54,5428.2923
2012-12-10 14:40:00,140.5,140.68,140.46,140.55,18130.496145912497,140.5,140.68,140.46,140.55,18130.4961
2012-12-10 14:50:00,140.54,140.75,140.45,140.66,12159.374660731732,140.54,140.75,140.45,140.66,12159.3747
2012-12-10 15:00:00,140.64,140.72,140.58,140.7,13136.467267397677,140.64,140.72,140.58,140.7,13136.4673
2012-12-10 15:10:00,140.63,140.85,140.62,140.72,18347.627836282707,140.63,140.85,140.62,140.72,18347.6278
2012-12-10 15:20:00,140.72,140.9,140.69,140.84,20518.944739984803,140.72,140.9,140.69,140.84,20518.9447
2012-12-10 15:30:00,140.81,140.97,140.78,140.9,19976.11551405928,140.81,140.97,140.78,140.9,19976.1155
2012-12-10 15:40:00,140.9,141.04,140.85,140.94,32352.62186516122,140.9,141.04,140.85,140.94,32352.6219
2012-12-10 15:50:00,140.97,141.09,140.86,141.06,63945.28281402671,140.97,141.09,140.86,141.06,63945.2828
2012-12-11 09:30:00,141.4,142.13,141.4,141.72,22907.393334057106,141.4,142.13,141.4,141.72,22907.3933
2012-12-11 09:40:00,141.85,142.33,141.76,141.78,11182.282054065792,141.85,142.33,141.76,141.78,11182.2821
2012-12-11 09:50:00,141.95,142.12,141.59,141.99,11942.242970361523,141.95,142.12,141.59,141.99,11942.243
2012-12-11 10:00:00,142.02,142.16,141.81,142.02,44837.69406144827,142.02,142.16,141.81,142.02,44837.6941
2012-12-11 10:10:00,142.0,142.33,141.93,142.06,19867.549668874173,142.0,142.33,141.93,142.06,19867.5497
2012-12-11 10:20:00,142.06,142.3,141.99,142.28,9770.92606665943,142.06,142.3,141.99,142.28,9770.9261
2012-12-11 10:30:00,142.14,142.62,142.14,142.62,7491.043317772229,142.14,142.62,142.14,142.62,7491.0433
2012-12-11 10:40:00,142.53,142.62,142.2,142.2,60362.60992291825,142.53,142.62,142.2,142.2,60362.6099
2012-12-11 10:50:00,142.19,142.72,142.19,142.69,61448.2683747693,142.19,142.72,142.19,142.69,61448.2684
2012-12-11 11:00:00,142.69,142.75,142.31,142.38,53414.395831071546,142.69,142.75,142.31,142.38,53414.3958
2012-12-11 11:10:00,142.38,142.63,142.38,142.49,13787.862338508306,142.38,142.63,142.38,142.49,13787.8623
2012-12-11 11:20:00,142.5,142.98,142.41,142.87,73499.07719031593,142.5,142.98,142.41,142.87,73499.0772
2012-12-11 11:30:00,142.92,142.98,142.77,142.95,45163.39159700358,142.92,142.98,142.77,142.95,45163.3916
2012-12-11 11:40:00,142.96,143.0,142.8,142.95,30832.700032569755,142.96,143.0,142.8,142.95,30832.7
2012-12-11 11:50:00,142.96,142.96,142.72,142.88,6079.687330365867,142.96,142.96,142.72,142.88,6079.6873
2012-12-11 12:00:00,143.01,143.05,142.6,142.74,19867.549668874173,143.01,143.05,142.6,142.74,19867.5497
2012-12-11 12:10:00,142.69,142.91,142.63,142.75,9988.05775702964,142.69,142.91,142.63,142.75,9988.0578
2012-12-11 12:20:00,142.74,142.97,142.63,142.93,23233.09086961242,142.74,142.97,142.63,142.93,23233.0909
2012-12-11 12:30:00,142.95,142.97,142.8,142.95,18999.022907393333,142.95,142.97,142.8,142.95,18999.0229
2012-12-11 12:40:00,142.89,142.94,142.71,142.8,11833.67712517642,142.89,142.94,142.71,142.8,11833.6771
2012-12-11 12:50:00,142.77,142.92,142.71,142.85,8251.004234067963,142.77,142.92,142.71,142.85,8251.0042
2012-12-11 13:00:00,142.85,142.94,142.58,142.66,53631.52752144176,142.85,142.94,142.58,142.66,53631.5275
2012-12-11 13:10:00,142.71,142.94,142.7,142.87,37129.51905330584,142.71,142.94,142.7,142.87,37129.5191
2012-12-11 13:20:00,142.87,142.94,142.74,142.87,14004.994028878516,142.87,142.94,142.74,142.87,14004.994
2012-12-11 13:30:00,142.93,142.93,142.72,142.74,37238.08489849094,142.93,142.93,142.72,142.74,37238.0849
2012-12-11 13:40:00,142.77,142.86,142.69,142.72,15416.350016284878,142.77,142.86,142.69,142.72,15416.35
2012-12-11 13:50:00,142.75,142.82,142.68,142.73,17261.969384431657,142.75,142.82,142.68,142.73,17261.9694
2012-12-11 14:00:00,142.74,142.83,142.71,142.79,30398.43665182933,142.74,142.83,142.71,142.79,30398.4367
2012-12-11 14:10:00,142.76,142.92,142.72,142.88,12702.203886657258,142.76,142.92,142.72,142.88,12702.2039
2012-12-11 14:20:00,142.85,142.95,142.77,142.8,5753.989794810553,142.85,142.95,142.77,142.8,5753.9898
2012-12-11 14:30:00,142.75,142.83,142.71,142.78,11182.282054065792,142.75,142.83,142.71,142.78,11182.2821
2012-12-11 14:40:00,142.8,142.89,142.69,142.69,7708.175008142439,142.8,142.89,142.69,142.69,7708.175
2012-12-11 14:50:00,142.73,142.88,142.59,142.66,9662.360221474324,142.73,142.88,142.59,142.66,9662.3602
2012-12-11 15:00:00,142.6,142.68,142.31,142.48,13679.296493323202,142.6,142.68,142.31,142.48,13679.2965
2012-12-11 15:10:00,142.46,142.55,142.25,142.37,12702.203886657258,142.46,142.55,142.25,142.37,12702.2039
2012-12-11 15:20:00,142.37,142.58,142.29,142.5,9445.228531104114,142.37,142.58,142.29,142.5,9445.2285
2012-12-11 15:30:00,142.49,142.57,142.34,142.52,17479.101074801867,142.49,142.57,142.34,142.52,17479.1011
2012-12-11 15:40:00,142.49,142.54,142.32,142.36,22364.564108131584,142.49,142.54,142.32,142.36,22364.5641
2012-12-11 15:50:00,142.33,142.35,141.94,142.06,184996.20019541853,142.33,142.35,141.94,142.06,184996.2002
2012-12-12 09:30:00,142.16,142.31,140.37,141.69,48963.19617848225,142.16,142.31,140.37,141.69,48963.1962
2012-12-12 09:40:00,141.76,141.85,141.05,141.2,22798.827488872,141.76,141.85,141.05,141.2,22798.8275
2012-12-12 09:50:00,141.17,141.75,141.17,141.52,18239.0619910976,141.17,141.75,141.17,141.52,18239.062
2012-12-12 10:00:00,141.43,141.72,141.24,141.48,6405.384865921182,141.43,141.72,141.24,141.48,6405.3849
2012-12-12 10:10:00,141.53,141.75,141.42,141.57,10422.321137770055,141.53,141.75,141.42,141.57,10422.3211
2012-12-12 10:20:00,141.6,141.81,141.56,141.64,33221.14862664206,141.6,141.81,141.56,141.64,33221.1486
2012-12-12 10:30:00,141.67,141.76,141.53,141.59,28661.38312886766,141.67,141.76,141.53,141.59,28661.3831
2012-12-12 10:40:00,141.67,141.73,141.43,141.51,28661.38312886766,141.67,141.73,141.43,141.51,28661.3831
2012-12-12 10:50:00,141.47,141.51,141.2,141.21,48963.19617848225,141.47,141.51,141.2,141.21,48963.1962
2012-12-12 11:00:00,141.27,141.33,140.84,140.94,15199.218325914668,141.27,141.33,140.84,140.94,15199.2183
2012-12-12 11:10:00,140.97,141.09,140.7,140.95,32678.319400716537,140.97,141.09,140.7,140.95,32678.3194
2012-12-12 11:20:00,140.97,141.29,140.89,141.24,28987.08066442297,140.97,141.29,140.89,141.24,28987.0807
2012-12-12 11:30:00,141.25,141.28,141.03,141.08,21821.73488220606,141.25,141.28,141.03,141.08,21821.7349
2012-12-12 11:40:00,141.1,141.36,141.04,141.21,17370.535229616762,141.1,141.36,141.04,141.21,17370.5352
2012-12-12 11:50:00,141.21,141.32,140.8,140.84,11507.979589621104,141.21,141.32,140.8,140.84,11507.9796
2012-12-12 12:00:00,140.84,140.87,140.69,140.82,11616.54543480621,140.84,140.87,140.69,140.82,11616.5454
2012-12-12 12:10:00,140.78,140.85,140.68,140.69,29855.60742590381,140.78,140.85,140.68,140.69,29855.6074
2012-12-12 12:20:00,140.7,140.73,140.53,140.67,25187.276082944307,140.7,140.73,140.53,140.67,25187.2761
2012-12-12 12:30:00,140.69,141.25,140.38,141.25,25947.23699924004,140.69,141.25,140.38,141.25,25947.237
2012-12-12 12:40:00,141.2,141.23,140.59,141.1,22907.393334057106,141.2,141.23,140.59,141.1,22907.3933
2012-12-12 12:50:00,141.27,141.6,141.26,141.45,10313.755292584952,141.27,141.6,141.26,141.45,10313.7553
2012-12-12 13:00:00,141.5,141.54,141.34,141.44,15307.784171099773,141.5,141.54,141.34,141.44,15307.7842
2012-12-12 13:10:00,141.42,141.42,141.01,141.12,14656.389099989145,141.42,141.42,141.01,141.12,14656.3891
2012-12-12 13:20:00,141.14,141.38,141.12,141.28,8902.399305178591,141.14,141.38,141.12,141.28,8902.3993
2012-12-12 13:30:00,141.29,141.34,141.17,141.25,12702.203886657258,141.29,141.34,141.17,141.25,12702.2039
2012-12-12 13:40:00,141.21,141.27,141.08,141.1,6839.648246661601,141.21,141.27,141.08,141.1,6839.6482
2012-12-12 13:50:00,141.08,141.11,140.92,141.07,23558.788405167736,141.08,141.11,140.92,141.07,23558.7884
2012-12-12 14:00:00,141.06,141.24,140.74,141.18,13353.598957767888,141.06,141.24,140.74,141.18,13353.599
2012-12-12 14:10:00,141.2,141.36,141.08,141.19,10965.150363695582,141.2,141.36,141.08,141.19,10965.1504
2012-12-12 14:20:00,141.32,141.32,140.75,141.03,14982.086635544458,141.32,141.32,140.75,141.03,14982.0866
2012-12-12 14:30:00,141.1,141.1,140.72,140.92,10965.150363695582,141.1,141.1,140.72,140.92,10965.1504
2012-12-12 14:40:00,140.85,140.96,140.69,140.74,11073.716208880687,140.85,140.96,140.69,140.74,11073.7162
2012-12-12 14:50:00,140.74,141.02,140.66,140.66,28987.08066442297,140.74,141.02,140.66,140.66,28987.0807
2012-12-12 15:00:00,140.73,140.73,140.44,140.54,21821.73488220606,140.73,140.73,140.44,140.54,21821.7349
2012-12-12 15:10:00,140.55,140.63,140.34,140.51,17587.666919986972,140.55,140.63,140.34,140.51,17587.6669
2012-12-12 15:20:00,140.59,140.63,140.15,140.27,30507.00249701444,140.59,140.63,140.15,140.27,30507.0025
2012-12-12 15:30:00,140.27,140.36,139.98,140.12,47226.142655520576,140.27,140.36,139.98,140.12,47226.1427
2012-12-12 15:40:00,140.12,140.28,140.1,140.27,37238.08489849094,140.12,140.28,140.1,140.27,37238.0849
2012-12-12 15:50:00,140.25,140.39,140.16,140.34,42340.67962219086,140.25,140.39,140.16,140.34,42340.6796
2012-12-13 09:30:00,140.57,141.07,140.15,140.72,22255.99826294648,140.57,141.07,140.15,140.72,22255.9983
2012-12-13 09:40:00,140.82,140.82,140.33,140.56,13027.901422212572,140.82,140.82,140.33,140.56,13027.9014
2012-12-13 09:50:00,140.58,141.0,140.58,140.92,27250.02714146129,140.58,141.0,140.58,140.92,27250.0271
2012-12-13 10:00:00,140.85,140.85,140.38,140.59,11725.111279991315,140.85,140.85,140.38,140.59,11725.1113
2012-12-13 10:10:00,140.7,141.28,140.62,141.25,52003.03984366518,140.7,141.28,140.62,141.25,52003.0398
2012-12-13 10:20:00,141.3,141.61,141.29,141.49,11616.54543480621,141.3,141.61,141.29,141.49,11616.5454
2012-12-13 10:30:00,141.45,141.55,141.25,141.28,5753.989794810553,141.45,141.55,141.25,141.28,5753.9898
2012-12-13 10:40:00,141.2,141.58,141.08,141.43,11073.716208880687,141.2,141.58,141.08,141.43,11073.7162
2012-12-13 10:50:00,141.38,141.44,141.34,141.37,6731.082401476496,141.38,141.44,141.34,141.37,6731.0824
2012-12-13 11:00:00,141.54,141.58,141.36,141.38,11942.242970361523,141.54,141.58,141.36,141.38,11942.243
2012-12-13 11:10:00,141.34,141.34,140.58,140.85,11507.979589621104,141.34,141.34,140.58,140.85,11507.9796
2012-12-13 11:20:00,140.84,140.85,140.22,140.4,9988.05775702964,140.84,140.85,140.22,140.4,9988.0578
2012-12-13 11:30:00,140.37,140.73,140.26,140.5,10530.886982955162,140.37,140.73,140.26,140.5,10530.887
2012-12-13 11:40:00,140.5,140.58,139.99,139.99,13462.164802952992,140.5,140.58,139.99,139.99,13462.1648
2012-12-13 11:50:00,140.03,140.24,140.03,140.04,2388.448594072305,140.03,140.24,140.03,140.04,2388.4486
2012-12-13 12:00:00,140.04,140.07,140.0,140.03,3908.370426663772,140.04,140.07,140.0,140.03,3908.3704
2012-12-13 12:10:00,140.0,140.06,139.52,139.57,6513.950711106286,140.0,140.06,139.52,139.57,6513.9507
2012-12-13 12:20:00,139.59,139.83,139.41,139.69,23775.920095537946,139.59,139.83,139.41,139.69,23775.9201
2012-12-13 12:30:00,139.45,139.57,139.13,139.34,9988.05775702964,139.45,139.57,139.13,139.34,9988.0578
2012-12-13 12:40:00,139.22,139.28,138.98,139.1,12485.072196287048,139.22,139.28,138.98,139.1,12485.0722
2012-12-13 12:50:00,139.27,139.34,139.04,139.3,6513.950711106286,139.27,139.34,139.04,139.3,6513.9507
2012-12-13 13:00:00,139.27,139.39,139.08,139.25,6405.384865921182,139.27,139.39,139.08,139.25,6405.3849
2012-12-13 13:10:00,139.19,139.42,138.96,139.35,23558.788405167736,139.19,139.42,138.96,139.35,23558.7884
2012-12-13 13:20:00,139.38,139.8,139.33,139.75,19758.98382368907,139.38,139.8,139.33,139.75,19758.9838
2012-12-13 13:30:00,139.79,139.85,139.66,139.69,16502.008468135926,139.79,139.85,139.66,139.69,16502.0085
2012-12-13 13:40:00,139.56,139.57,139.33,139.39,6188.253175550972,139.56,139.57,139.33,139.39,6188.2532
2012-12-13 13:50:00,139.29,139.47,139.28,139.32,5211.160568885029,139.29,139.47,139.28,139.32,5211.1606
2012-12-13 14:00:00,139.53,139.54,138.97,139.1,20193.24720442949,139.53,139.54,138.97,139.1,20193.2472
2012-12-13 14:10:00,139.13,139.32,139.04,139.32,6405.384865921182,139.13,139.32,139.04,139.32,6405.3849
2012-12-13 14:20:00,139.26,139.54,139.18,139.47,7165.345782216915,139.26,139.54,139.18,139.47,7165.3458
2012-12-13 14:30:00,139.46,139.54,139.36,139.53,4994.02887851482,139.46,139.54,139.36,139.53,4994.0289
2012-12-13 14:40:00,139.43,139.57,139.36,139.47,13245.033112582782,139.43,139.57,139.36,139.47,13245.0331
2012-12-13 14:50:00,139.42,139.51,139.32,139.38,18564.75952665292,139.42,139.51,139.32,139.38,18564.7595
2012-12-13 15:00:00,139.42,140.04,139.36,139.44,24427.31516664857,139.42,140.04,139.36,139.44,24427.3152
2012-12-13 15:10:00,139.37,139.47,139.11,139.14,33221.14862664206,139.37,139.47,139.11,139.14,33221.1486
2012-12-13 15:20:00,139.14,139.25,138.89,139.08,51025.94723699924,139.14,139.25,138.89,139.08,51025.9472
2012-12-13 15:30:00,139.1,139.65,139.0,139.59,34958.202149603734,139.1,139.65,139.0,139.59,34958.2021
2012-12-13 15:40:00,139.64,139.85,139.54,139.62,35175.333839973944,139.64,139.85,139.54,139.62,35175.3338
2012-12-13 15:50:00,139.64,139.78,139.45,139.6,48420.36695255672,139.64,139.78,139.45,139.6,48420.367
2012-12-14 09:30:00,139.17,139.17,138.34,138.54,23015.95917924221,139.17,139.17,138.34,138.54,23015.9592
2012-12-14 09:40:00,138.53,138.9,138.45,138.84,20736.07643035501,138.53,138.9,138.45,138.84,20736.0764
2012-12-14 09:50:00,138.87,139.05,138.72,138.93,11507.979589621104,138.87,139.05,138.72,138.93,11507.9796
2012-12-14 10:00:00,138.95,139.28,138.93,139.06,8251.004234067963,138.95,139.28,138.93,139.06,8251.0042
2012-12-14 10:10:00,139.15,139.45,139.11,139.26,9445.228531104114,139.15,139.45,139.11,139.26,9445.2285
2012-12-14 10:20:00,139.26,139.31,139.0,139.03,6405.384865921182,139.26,139.31,139.0,139.03,6405.3849
2012-12-14 10:30:00,139.12,139.39,139.02,139.29,8468.135924438173,139.12,139.39,139.02,139.29,8468.1359
2012-12-14 10:40:00,139.39,139.97,139.34,139.83,16827.70600369124,139.39,139.97,139.34,139.83,16827.706
2012-12-14 10:50:00,139.84,140.14,139.35,139.41,11073.716208880687,139.84,140.14,139.35,139.41,11073.7162
2012-12-14 11:00:00,139.36,139.67,139.33,139.67,8142.438388882858,139.36,139.67,139.33,139.67,8142.4384
2012-12-14 11:10:00,139.6,139.75,139.53,139.58,9988.05775702964,139.6,139.75,139.53,139.58,9988.0578
2012-12-14 11:20:00,139.51,139.8,139.49,139.8,11182.282054065792,139.51,139.8,139.49,139.8,11182.2821
2012-12-14 11:30:00,139.82,140.01,139.66,139.85,11507.979589621104,139.82,140.01,139.66,139.85,11507.9796
2012-12-14 11:40:00,139.86,140.28,139.86,140.27,10856.584518510475,139.86,140.28,139.86,140.27,10856.5845
2012-12-14 11:50:00,140.22,140.39,140.19,140.26,9010.965150363696,140.22,140.39,140.19,140.26,9010.9652
2012-12-14 12:00:00,140.26,140.4,140.19,140.24,5319.726414070134,140.26,140.4,140.19,140.24,5319.7264
2012-12-14 12:10:00,140.32,140.4,140.15,140.16,11833.67712517642,140.32,140.4,140.15,140.16,11833.6771
2012-12-14 12:20:00,140.15,140.34,140.13,140.31,7491.043317772229,140.15,140.34,140.13,140.31,7491.0433
2012-12-14 12:30:00,140.29,140.38,140.17,140.17,15633.481706655088,140.29,140.38,140.17,140.17,15633.4817
2012-12-14 12:40:00,140.22,140.5,140.2,140.43,13353.598957767888,140.22,140.5,140.2,140.43,13353.599
2012-12-14 12:50:00,140.41,140.43,140.22,140.29,7382.477472587125,140.41,140.43,140.22,140.29,7382.4775
2012-12-14 13:00:00,140.37,140.38,140.1,140.15,5319.726414070134,140.37,140.38,140.1,140.15,5319.7264
2012-12-14 13:10:00,140.12,140.26,140.11,140.23,9228.096840733906,140.12,140.26,140.11,140.23,9228.0968
2012-12-14 13:20:00,140.2,140.24,140.07,140.08,16827.70600369124,140.2,140.24,140.07,140.08,16827.706
2012-12-14 13:30:00,140.15,140.15,139.91,139.95,9988.05775702964,140.15,140.15,139.91,139.95,9988.0578
2012-12-14 13:40:00,139.94,139.98,139.86,139.92,113559.8740636196,139.94,139.98,139.86,139.92,113559.8741
2012-12-14 13:50:00,139.92,140.0,139.84,139.93,36043.860601454784,139.92,140.0,139.84,139.93,36043.8606
2012-12-14 14:00:00,139.94,139.96,139.83,139.88,10965.150363695582,139.94,139.96,139.83,139.88,10965.1504
2012-12-14 14:10:00,139.91,139.98,139.85,139.91,17261.969384431657,139.91,139.98,139.85,139.91,17261.9694
2012-12-14 14:20:00,139.9,139.98,139.63,139.66,12702.203886657258,139.9,139.98,139.63,139.66,12702.2039
2012-12-14 14:30:00,139.66,139.66,139.33,139.4,14222.125719248725,139.66,139.66,139.33,139.4,14222.1257
2012-12-14 14:40:00,139.38,139.56,139.3,139.5,9770.92606665943,139.38,139.56,139.3,139.5,9770.9261
2012-12-14 14:50:00,139.44,139.54,138.97,139.09,15199.218325914668,139.44,139.54,138.97,139.09,15199.2183
2012-12-14 15:00:00,139.03,139.26,138.94,139.02,16502.008468135926,139.03,139.26,138.94,139.02,16502.0085
2012-12-14 15:10:00,139.03,139.25,139.02,139.13,15850.613397025296,139.03,139.25,139.02,139.13,15850.6134
2012-12-14 15:20:00,139.15,139.35,139.11,139.22,21061.773965910324,139.15,139.35,139.11,139.22,21061.774
2012-12-14 15:30:00,139.24,139.55,139.22,139.52,15199.218325914668,139.24,139.55,139.22,139.52,15199.2183
2012-12-14 15:40:00,139.51,139.55,139.33,139.34,17696.232765172077,139.51,139.55,139.33,139.34,17696.2328
2012-12-14 15:50:00,139.34,139.44,139.06,139.44,71436.32613179894,139.34,139.44,139.06,139.44,71436.3261
2012-12-17 09:30:00,140.18,140.18,138.86,139.57,34089.675388122894,140.18,140.18,138.86,139.57,34089.6754
2012-12-17 09:40:00,139.62,140.32,139.51,140.06,19216.154597763543,139.62,140.32,139.51,140.06,19216.1546
2012-12-17 09:50:00,140.15,140.6,139.95,140.53,8468.135924438173,140.15,140.6,139.95,140.53,8468.1359
2012-12-17 10:00:00,140.61,140.61,140.27,140.57,9879.491911844534,140.61,140.61,140.27,140.57,9879.4919
2012-12-17 10:10:00,140.63,140.63,140.15,140.19,19758.98382368907,140.63,140.63,140.15,140.19,19758.9838
2012-12-17 10:20:00,140.2,140.2,139.82,139.93,15742.04755184019,140.2,140.2,139.82,139.93,15742.0476
2012-12-17 10:30:00,139.95,140.1,139.81,140.01,14656.389099989145,139.95,140.1,139.81,140.01,14656.3891
2012-12-17 10:40:00,140.0,140.26,139.89,140.11,7708.175008142439,140.0,140.26,139.89,140.11,7708.175
2012-12-17 10:50:00,140.15,140.22,139.94,140.03,24644.446857018786,140.15,140.22,139.94,140.03,24644.4469
2012-12-17 11:00:00,140.01,140.31,139.92,140.2,12810.769731842363,140.01,140.31,139.92,140.2,12810.7697
2012-12-17 11:10:00,140.28,140.63,140.24,140.52,12267.940505916838,140.28,140.63,140.24,140.52,12267.9405
2012-12-17 11:20:00,140.54,140.6,140.49,140.49,10530.886982955162,140.54,140.6,140.49,140.49,10530.887
2012-12-17 11:30:00,140.43,140.76,140.33,140.39,17044.837694061447,140.43,140.76,140.33,140.39,17044.8377
2012-12-17 11:40:00,140.38,140.86,140.38,140.44,18130.496145912497,140.38,140.86,140.38,140.44,18130.4961
2012-12-17 11:50:00,140.44,140.63,140.44,140.46,14547.82325480404,140.44,140.63,140.44,140.46,14547.8233
2012-12-17 12:00:00,140.45,140.57,140.34,140.43,15090.652480729565,140.45,140.57,140.34,140.43,15090.6525
2012-12-17 12:10:00,140.39,140.52,140.34,140.34,28769.948974052764,140.39,140.52,140.34,140.34,28769.949
2012-12-17 12:20:00,140.34,140.65,140.34,140.63,33112.58278145696,140.34,140.65,140.34,140.63,33112.5828
2012-12-17 12:30:00,140.62,140.75,140.6,140.66,7382.477472587125,140.62,140.75,140.6,140.66,7382.4775
2012-12-17 12:40:00,140.64,140.95,140.63,140.74,26272.93453479536,140.64,140.95,140.63,140.74,26272.9345
2012-12-17 12:50:00,140.72,140.96,140.72,140.77,16827.70600369124,140.72,140.96,140.72,140.77,16827.706
2012-12-17 13:00:00,140.85,140.85,140.67,140.67,11073.716208880687,140.85,140.85,140.67,140.67,11073.7162
2012-12-17 13:10:00,140.71,140.75,140.57,140.59,6296.819020736077,140.71,140.75,140.57,140.59,6296.819
2012-12-17 13:20:00,140.54,140.55,140.41,140.45,9010.965150363696,140.54,140.55,140.41,140.45,9010.9652
2012-12-17 13:30:00,140.44,140.44,140.19,140.19,8902.399305178591,140.44,140.44,140.19,140.19,8902.3993
2012-12-17 13:40:00,140.19,140.27,140.11,140.19,10422.321137770055,140.19,140.27,140.11,140.19,10422.3211
2012-12-17 13:50:00,140.25,140.33,140.21,140.29,11073.716208880687,140.25,140.33,140.21,140.29,11073.7162
2012-12-17 14:00:00,140.31,140.6,140.31,140.46,9879.491911844534,140.31,140.6,140.31,140.46,9879.4919
2012-12-17 14:10:00,140.45,140.47,140.14,140.24,10422.321137770055,140.45,140.47,140.14,140.24,10422.3211
2012-12-17 14:20:00,140.19,140.36,140.0,140.23,16719.140158506136,140.19,140.36,140.0,140.23,16719.1402
2012-12-17 14:30:00,140.24,140.27,140.15,140.22,39952.23102811856,140.24,140.27,140.15,140.22,39952.231
2012-12-17 14:40:00,140.19,140.32,140.14,140.26,11290.847899250895,140.19,140.32,140.14,140.26,11290.8479
2012-12-17 14:50:00,140.27,140.34,140.15,140.19,12485.072196287048,140.27,140.34,140.15,140.19,12485.0722
2012-12-17 15:00:00,140.24,140.27,140.13,140.23,31809.792639235697,140.24,140.27,140.13,140.23,31809.7926
2012-12-17 15:10:00,140.27,140.27,140.12,140.17,17261.969384431657,140.27,140.27,140.12,140.17,17261.9694
2012-12-17 15:20:00,140.15,140.21,140.07,140.2,14764.95494517425,140.15,140.21,140.07,140.2,14764.9549
2012-12-17 15:30:00,140.18,140.27,140.1,140.13,14439.257409618936,140.18,140.27,140.1,140.13,14439.2574
2012-12-17 15:40:00,140.14,140.24,140.12,140.21,28878.51481923787,140.14,140.24,140.12,140.21,28878.5148
2012-12-17 15:50:00,140.19,140.62,140.11,140.62,135598.74063619587,140.19,140.62,140.11,140.62,135598.7406
2012-12-18 09:30:00,141.27,141.85,140.05,140.63,25295.84192812941,141.27,141.85,140.05,140.63,25295.8419
2012-12-18 09:40:00,140.65,140.7,140.06,140.21,26055.802844425143,140.65,140.7,140.06,140.21,26055.8028
2012-12-18 09:50:00,140.29,140.4,140.03,140.15,13570.730648138097,140.29,140.4,140.03,140.15,13570.7306
2012-12-18 10:00:00,140.12,140.16,139.84,139.87,10205.189447399847,140.12,140.16,139.84,139.87,10205.1894
2012-12-18 10:10:00,140.03,140.52,139.93,140.43,15633.481706655088,140.03,140.52,139.93,140.43,15633.4817
2012-12-18 10:20:00,140.42,140.85,140.35,140.57,11073.716208880687,140.42,140.85,140.35,140.57,11073.7162
2012-12-18 10:30:00,140.56,141.03,140.53,140.91,32026.924329605907,140.56,141.03,140.53,140.91,32026.9243
2012-12-18 10:40:00,140.89,141.02,140.82,140.93,17696.232765172077,140.89,141.02,140.82,140.93,17696.2328
2012-12-18 10:50:00,140.9,141.1,140.61,140.67,21170.33981109543,140.9,141.1,140.61,140.67,21170.3398
2012-12-18 11:00:00,140.66,140.82,140.6,140.8,22038.86657257627,140.66,140.82,140.6,140.8,22038.8666
2012-12-18 11:10:00,140.85,141.02,140.49,140.92,20627.510585169905,140.85,141.02,140.49,140.92,20627.5106
2012-12-18 11:20:00,140.97,141.15,140.95,141.07,14222.125719248725,140.97,141.15,140.95,141.07,14222.1257
2012-12-18 11:30:00,141.08,141.14,140.79,140.83,17913.364455542287,141.08,141.14,140.79,140.83,17913.3645
2012-12-18 11:40:00,140.8,141.02,140.8,140.86,36803.82151775052,140.8,141.02,140.8,140.86,36803.8215
2012-12-18 11:50:00,140.86,140.88,140.56,140.73,26381.50037998045,140.86,140.88,140.56,140.73,26381.5004
2012-12-18 12:00:00,140.7,140.82,140.7,140.79,9228.096840733906,140.7,140.82,140.7,140.79,9228.0968
2012-12-18 12:10:00,140.79,140.84,140.68,140.81,13570.730648138097,140.79,140.84,140.68,140.81,13570.7306
2012-12-18 12:20:00,140.74,140.94,140.68,140.94,9553.79437628922,140.74,140.94,140.68,140.94,9553.7944
2012-12-18 12:30:00,140.92,141.1,140.76,141.08,12702.203886657258,140.92,141.1,140.76,141.08,12702.2039
2012-12-18 12:40:00,141.18,141.63,141.12,141.54,14330.69156443383,141.18,141.63,141.12,141.54,14330.6916
2012-12-18 12:50:00,141.55,141.78,141.36,141.63,20953.20812072522,141.55,141.78,141.36,141.63,20953.2081
2012-12-18 13:00:00,141.63,141.67,141.43,141.6,29855.60742590381,141.63,141.67,141.43,141.6,29855.6074
2012-12-18 13:10:00,141.59,141.75,141.43,141.49,10965.150363695582,141.59,141.75,141.43,141.49,10965.1504
2012-12-18 13:20:00,141.52,141.55,141.4,141.45,15959.1792422104,141.52,141.55,141.4,141.45,15959.1792
2012-12-18 13:30:00,141.44,141.57,141.26,141.28,14764.95494517425,141.44,141.57,141.26,141.28,14764.9549
2012-12-18 13:40:00,141.23,141.32,140.97,140.97,22038.86657257627,141.23,141.32,140.97,140.97,22038.8666
2012-12-18 13:50:00,140.93,140.98,140.84,140.93,9879.491911844534,140.93,140.98,140.84,140.93,9879.4919
2012-12-18 14:00:00,140.98,141.2,140.96,141.16,13679.296493323202,140.98,141.2,140.96,141.16,13679.2965
2012-12-18 14:10:00,141.13,141.49,141.13,141.45,9879.491911844534,141.13,141.49,141.13,141.45,9879.4919
2012-12-18 14:20:00,141.45,141.5,141.22,141.22,18564.75952665292,141.45,141.5,141.22,141.22,18564.7595
2012-12-18 14:30:00,141.3,141.41,141.21,141.34,20736.07643035501,141.3,141.41,141.21,141.34,20736.0764
2012-12-18 14:40:00,141.3,141.46,141.24,141.39,14222.125719248725,141.3,141.46,141.24,141.39,14222.1257
2012-12-18 14:50:00,141.38,141.57,141.33,141.35,9988.05775702964,141.38,141.57,141.33,141.35,9988.0578
2012-12-18 15:00:00,141.33,141.39,141.03,141.04,13896.42818369341,141.33,141.39,141.03,141.04,13896.4282
2012-12-18 15:10:00,141.03,141.09,140.76,140.85,21713.169037020954,141.03,141.09,140.76,140.85,21713.169
2012-12-18 15:20:00,140.84,140.97,140.79,140.84,15199.218325914668,140.84,140.97,140.79,140.84,15199.2183
2012-12-18 15:30:00,140.84,141.01,140.81,140.97,28227.11974812724,140.84,141.01,140.81,140.97,28227.1197
2012-12-18 15:40:00,140.93,141.09,140.9,141.02,27792.85636738682,140.93,141.09,140.9,141.02,27792.8564
2012-12-18 15:50:00,141.06,141.32,141.02,141.29,79578.7645206818,141.06,141.32,141.02,141.29,79578.7645
2012-12-19 09:30:00,141.19,141.49,139.49,139.65,33438.28031701227,141.19,141.49,139.49,139.65,33438.2803
2012-12-19 09:40:00,139.64,139.74,138.99,139.18,49723.157094777984,139.64,139.74,138.99,139.18,49723.1571
2012-12-19 09:50:00,139.18,139.53,139.08,139.47,22147.43241776137,139.18,139.53,139.08,139.47,22147.4324
2012-12-19 10:00:00,139.47,139.57,139.15,139.31,25838.671154054937,139.47,139.57,139.15,139.31,25838.6712
2012-12-19 10:10:00,139.33,139.51,139.18,139.18,30072.73911627402,139.33,139.51,139.18,139.18,30072.7391
2012-12-19 10:20:00,139.15,139.23,138.83,139.18,27792.85636738682,139.15,139.23,138.83,139.18,27792.8564
2012-12-19 10:30:00,139.14,139.22,139.09,139.18,15199.218325914668,139.14,139.22,139.09,139.18,15199.2183
2012-12-19 10:40:00,139.17,139.18,138.97,139.1,28335.685593312344,139.17,139.18,138.97,139.1,28335.6856
2012-12-19 10:50:00,139.11,139.13,138.81,138.87,28009.98805775703,139.11,139.13,138.81,138.87,28009.9881
2012-12-19 11:00:00,138.87,139.14,138.82,139.13,46574.747584409946,138.87,139.14,138.82,139.13,46574.7476
2012-12-19 11:10:00,139.13,139.17,138.84,138.87,91412.4416458582,139.13,139.17,138.84,138.87,91412.4416
2012-12-19 11:20:00,138.88,139.08,138.82,139.07,24318.749321463467,138.88,139.08,138.82,139.07,24318.7493
2012-12-19 11:30:00,139.1,139.23,138.96,139.03,42123.54793182065,139.1,139.23,138.96,139.03,42123.5479
2012-12-19 11:40:00,139.04,139.13,138.86,138.86,35826.728911084574,139.04,139.13,138.86,138.86,35826.7289
2012-12-19 11:50:00,138.87,138.99,138.64,138.65,31158.39756812507,138.87,138.99,138.64,138.65,31158.3976
2012-12-19 12:00:00,138.68,138.86,138.52,138.53,32569.75355553143,138.68,138.86,138.52,138.53,32569.7536
2012-12-19 12:10:00,138.53,138.73,138.44,138.66,21930.300727391164,138.53,138.73,138.44,138.66,21930.3007
2012-12-19 12:20:00,138.66,138.88,138.56,138.86,23015.95917924221,138.66,138.88,138.56,138.86,23015.9592
2012-12-19 12:30:00,138.83,138.83,138.53,138.57,21170.33981109543,138.83,138.83,138.53,138.57,21170.3398
2012-12-19 12:40:00,138.6,139.1,138.57,139.1,18564.75952665292,138.6,139.1,138.57,139.1,18564.7595
2012-12-19 12:50:00,139.08,139.45,139.08,139.4,26924.329605905983,139.08,139.45,139.08,139.4,26924.3296
2012-12-19 13:00:00,139.33,139.6,139.33,139.5,19107.58875257844,139.33,139.6,139.33,139.5,19107.5888
2012-12-19 13:10:00,139.47,139.49,139.28,139.47,39735.09933774835,139.47,139.49,139.28,139.47,39735.0993
2012-12-19 13:20:00,139.44,139.57,139.29,139.48,24210.18347627836,139.44,139.57,139.29,139.48,24210.1835
2012-12-19 13:30:00,139.46,139.75,139.42,139.54,17261.969384431657,139.46,139.75,139.42,139.54,17261.9694
2012-12-19 13:40:00,139.57,139.68,139.5,139.61,38215.17750515688,139.57,139.68,139.5,139.61,38215.1775
2012-12-19 13:50:00,139.62,139.74,139.54,139.58,18999.022907393333,139.62,139.74,139.54,139.58,18999.0229
2012-12-19 14:00:00,139.58,139.73,139.48,139.73,13245.033112582782,139.58,139.73,139.48,139.73,13245.0331
2012-12-19 14:10:00,139.68,139.73,139.47,139.6,19867.549668874173,139.68,139.73,139.47,139.6,19867.5497
2012-12-19 14:20:00,139.61,139.62,139.37,139.44,30615.568342199545,139.61,139.62,139.37,139.44,30615.5683
2012-12-19 14:30:00,139.45,139.5,139.37,139.45,30941.26587775486,139.45,139.5,139.37,139.45,30941.2659
2012-12-19 14:40:00,139.44,139.51,139.29,139.43,45597.654977744,139.44,139.51,139.29,139.43,45597.655
2012-12-19 14:50:00,139.4,139.48,139.34,139.47,25512.97361849962,139.4,139.48,139.34,139.47,25512.9736
2012-12-19 15:00:00,139.44,139.45,139.31,139.38,40712.19194441429,139.44,139.45,139.31,139.38,40712.1919
2012-12-19 15:10:00,139.39,139.49,139.33,139.44,39083.70426663772,139.39,139.49,139.33,139.44,39083.7043
2012-12-19 15:20:00,139.42,139.68,139.4,139.48,23341.65671479753,139.42,139.68,139.4,139.48,23341.6567
2012-12-19 15:30:00,139.48,139.98,139.47,139.84,24535.88101183368,139.48,139.98,139.47,139.84,24535.881
2012-12-19 15:40:00,139.82,139.83,139.44,139.52,24210.18347627836,139.82,139.83,139.44,139.52,24210.1835
2012-12-19 15:50:00,139.51,139.51,139.18,139.36,81641.51557919879,139.51,139.51,139.18,139.36,81641.5156
2012-12-20 09:30:00,139.29,139.96,139.29,139.44,27684.29052220172,139.29,139.96,139.29,139.44,27684.2905
2012-12-20 09:40:00,139.42,139.73,139.05,139.58,21278.90565628053,139.42,139.73,139.05,139.58,21278.9057
2012-12-20 09:50:00,139.72,139.72,138.69,138.72,17587.666919986972,139.72,139.72,138.69,138.72,17587.6669
2012-12-20 10:00:00,138.89,139.38,138.89,139.24,15850.613397025296,138.89,139.38,138.89,139.24,15850.6134
2012-12-20 10:10:00,139.25,139.31,139.03,139.29,16827.70600369124,139.25,139.31,139.03,139.29,16827.706
2012-12-20 10:20:00,139.27,139.27,138.77,138.9,17370.535229616762,139.27,139.27,138.77,138.9,17370.5352
2012-12-20 10:30:00,138.92,139.62,138.92,139.62,16393.44262295082,138.92,139.62,138.92,139.62,16393.4426
2012-12-20 10:40:00,139.62,139.63,139.22,139.3,27575.724677016613,139.62,139.63,139.22,139.3,27575.7247
2012-12-20 10:50:00,139.33,139.6,139.28,139.41,13245.033112582782,139.33,139.6,139.28,139.41,13245.0331
2012-12-20 11:00:00,139.45,139.53,139.33,139.45,26490.066225165563,139.45,139.53,139.33,139.45,26490.0662
2012-12-20 11:10:00,139.46,139.51,139.29,139.32,16827.70600369124,139.46,139.51,139.29,139.32,16827.706
2012-12-20 11:20:00,139.4,139.5,139.14,139.14,19758.98382368907,139.4,139.5,139.14,139.14,19758.9838
2012-12-20 11:30:00,139.17,139.32,139.1,139.32,13570.730648138097,139.17,139.32,139.1,139.32,13570.7306
2012-12-20 11:40:00,139.42,139.51,139.24,139.45,7491.043317772229,139.42,139.51,139.24,139.45,7491.0433
2012-12-20 11:50:00,139.48,139.48,139.07,139.18,8576.701769623276,139.48,139.48,139.07,139.18,8576.7018
2012-12-20 12:00:00,139.17,139.17,139.02,139.05,10530.886982955162,139.17,139.17,139.02,139.05,10530.887
2012-12-20 12:10:00,139.07,139.3,139.07,139.21,9988.05775702964,139.07,139.3,139.07,139.21,9988.0578
2012-12-20 12:20:00,139.3,139.5,139.26,139.3,16393.44262295082,139.3,139.5,139.26,139.3,16393.4426
2012-12-20 12:30:00,139.28,139.41,139.18,139.35,22690.261643686896,139.28,139.41,139.18,139.35,22690.2616
2012-12-20 12:40:00,139.24,139.43,139.24,139.37,5971.121485180763,139.24,139.43,139.24,139.37,5971.1215
2012-12-20 12:50:00,139.38,139.53,139.3,139.46,28552.817283682554,139.38,139.53,139.3,139.46,28552.8173
2012-12-20 13:00:00,139.43,139.45,139.16,139.31,6622.516556291391,139.43,139.45,139.16,139.31,6622.5166
2012-12-20 13:10:00,139.23,139.38,139.16,139.16,8793.833459993486,139.23,139.38,139.16,139.16,8793.8335
2012-12-20 13:20:00,139.16,139.46,139.02,139.41,11290.847899250895,139.16,139.46,139.02,139.41,11290.8479
2012-12-20 13:30:00,139.4,139.54,139.4,139.49,19976.11551405928,139.4,139.54,139.4,139.49,19976.1155
2012-12-20 13:40:00,139.52,139.7,139.41,139.51,19976.11551405928,139.52,139.7,139.41,139.51,19976.1155
2012-12-20 13:50:00,139.5,139.63,139.4,139.46,27032.895451091088,139.5,139.63,139.4,139.46,27032.8955
2012-12-20 14:00:00,139.53,139.68,139.47,139.53,20410.37889479969,139.53,139.68,139.47,139.53,20410.3789
2012-12-20 14:10:00,139.53,139.72,139.51,139.65,9770.92606665943,139.53,139.72,139.51,139.65,9770.9261
2012-12-20 14:20:00,139.68,139.72,139.56,139.58,14330.69156443383,139.68,139.72,139.56,139.58,14330.6916
2012-12-20 14:30:00,139.59,139.73,139.59,139.73,8902.399305178591,139.59,139.73,139.59,139.73,8902.3993
2012-12-20 14:40:00,139.77,139.77,139.65,139.72,23775.920095537946,139.77,139.77,139.65,139.72,23775.9201
2012-12-20 14:50:00,139.72,139.73,139.55,139.66,11942.242970361523,139.72,139.73,139.55,139.66,11942.243
2012-12-20 15:00:00,139.66,139.68,139.45,139.5,14222.125719248725,139.66,139.68,139.45,139.5,14222.1257
2012-12-20 15:10:00,139.47,139.58,139.36,139.36,13353.598957767888,139.47,139.58,139.36,139.36,13353.599
2012-12-20 15:20:00,139.36,139.45,139.22,139.34,24535.88101183368,139.36,139.45,139.22,139.34,24535.881
2012-12-20 15:30:00,139.32,139.54,139.24,139.53,13896.42818369341,139.32,139.54,139.24,139.53,13896.4282
2012-12-20 15:40:00,139.55,139.63,139.31,139.39,29204.212354793184,139.55,139.63,139.31,139.39,29204.2124
2012-12-20 15:50:00,139.41,139.44,139.24,139.33,47334.70850070568,139.41,139.44,139.24,139.33,47334.7085
2012-12-21 09:30:00,138.43,138.43,136.84,137.61,862989.9033763978,138.43,138.43,136.84,137.61,862989.9034
2012-12-21 09:40:00,137.64,138.48,136.88,138.03,45814.78666811421,137.64,138.48,136.88,138.03,45814.7867
2012-12-21 09:50:00,138.12,138.76,137.88,138.47,31592.660948865487,138.12,138.76,137.88,138.47,31592.6609
2012-12-21 10:00:00,138.48,138.68,138.14,138.68,29747.041580718706,138.48,138.68,138.14,138.68,29747.0416
2012-12-21 10:10:00,138.7,139.22,138.51,139.17,32569.75355553143,138.7,139.22,138.51,139.17,32569.7536
2012-12-21 10:20:00,139.18,139.24,138.98,138.98,15199.218325914668,139.18,139.24,138.98,138.98,15199.2183
2012-12-21 10:30:00,139.01,139.22,138.82,138.93,19541.85213331886,139.01,139.22,138.82,138.93,19541.8521
2012-12-21 10:40:00,138.97,138.98,138.45,138.48,16719.140158506136,138.97,138.98,138.45,138.48,16719.1402
2012-12-21 10:50:00,138.55,138.7,138.34,138.45,30072.73911627402,138.55,138.7,138.34,138.45,30072.7391
2012-12-21 11:00:00,138.46,138.79,138.36,138.5,10965.150363695582,138.46,138.79,138.36,138.5,10965.1504
2012-12-21 11:10:00,138.43,138.62,138.43,138.49,23233.09086961242,138.43,138.62,138.43,138.49,23233.0909
2012-12-21 11:20:00,138.46,138.96,138.45,138.9,13787.862338508306,138.46,138.96,138.45,138.9,13787.8623
2012-12-21 11:30:00,138.91,138.91,137.91,138.17,13136.467267397677,138.91,138.91,137.91,138.17,13136.4673
2012-12-21 11:40:00,138.22,138.32,137.93,138.09,8468.135924438173,138.22,138.32,137.93,138.09,8468.1359
2012-12-21 11:50:00,138.13,138.48,138.09,138.48,10422.321137770055,138.13,138.48,138.09,138.48,10422.3211
2012-12-21 12:00:00,138.4,138.55,138.23,138.23,6188.253175550972,138.4,138.55,138.23,138.23,6188.2532
2012-12-21 12:10:00,138.2,138.35,137.99,138.21,9770.92606665943,138.2,138.35,137.99,138.21,9770.9261
2012-12-21 12:20:00,138.22,138.39,138.04,138.24,40603.62609922919,138.22,138.39,138.04,138.24,40603.6261
2012-12-21 12:30:00,138.22,138.44,138.05,138.05,7491.043317772229,138.22,138.44,138.05,138.05,7491.0433
2012-12-21 12:40:00,138.14,138.27,137.97,138.12,37889.47996960156,138.14,138.27,137.97,138.12,37889.48
2012-12-21 12:50:00,138.16,138.21,137.99,138.09,11399.413744436,138.16,138.21,137.99,138.09,11399.4137
2012-12-21 13:00:00,138.16,138.33,138.08,138.12,6839.648246661601,138.16,138.33,138.08,138.12,6839.6482
2012-12-21 13:10:00,138.1,138.19,138.03,138.08,9553.79437628922,138.1,138.19,138.03,138.08,9553.7944
2012-12-21 13:20:00,138.09,138.21,138.05,138.2,5645.423949625448,138.09,138.21,138.05,138.2,5645.4239
2012-12-21 13:30:00,138.16,138.21,137.95,138.21,19324.72044294865,138.16,138.21,137.95,138.21,19324.7204
2012-12-21 13:40:00,138.27,138.62,138.27,138.4,10639.452828140267,138.27,138.62,138.27,138.4,10639.4528
2012-12-21 13:50:00,138.37,138.56,138.3,138.51,7599.609162957334,138.37,138.56,138.3,138.51,7599.6092
2012-12-21 14:00:00,138.53,138.93,138.53,138.7,6839.648246661601,138.53,138.93,138.53,138.7,6839.6482
2012-12-21 14:10:00,138.72,138.84,138.61,138.74,16502.008468135926,138.72,138.84,138.61,138.74,16502.0085
2012-12-21 14:20:00,138.75,138.78,138.59,138.6,9662.360221474324,138.75,138.78,138.59,138.6,9662.3602
2012-12-21 14:30:00,138.6,138.66,138.48,138.57,8468.135924438173,138.6,138.66,138.48,138.57,8468.1359
2012-12-21 14:40:00,138.61,138.63,138.5,138.52,7273.91162740202,138.61,138.63,138.5,138.52,7273.9116
2012-12-21 14:50:00,138.57,138.62,138.29,138.34,12810.769731842363,138.57,138.62,138.29,138.34,12810.7697
2012-12-21 15:00:00,138.36,138.44,138.15,138.3,52871.56660514602,138.36,138.44,138.15,138.3,52871.5666
2012-12-21 15:10:00,138.37,138.57,138.34,138.55,12810.769731842363,138.37,138.57,138.34,138.55,12810.7697
2012-12-21 15:20:00,138.58,138.58,138.33,138.43,14873.520790359353,138.58,138.58,138.33,138.43,14873.5208
2012-12-21 15:30:00,138.51,138.73,138.51,138.6,31918.3584844208,138.51,138.73,138.51,138.6,31918.3585
2012-12-21 15:40:00,138.62,138.66,138.38,138.57,41146.45532515471,138.62,138.66,138.38,138.57,41146.4553
2012-12-21 15:50:00,138.51,138.51,138.01,138.1,155357.72445988492,138.51,138.51,138.01,138.1,155357.7245
2012-12-24 09:30:00,137.37,138.07,136.99,137.15,33981.1095429378,137.37,138.07,136.99,137.15,33981.1095
2012-12-24 09:40:00,137.24,137.47,137.0,137.32,43534.90391922701,137.24,137.47,137.0,137.32,43534.9039
2012-12-24 09:50:00,137.5,137.61,137.13,137.28,13136.467267397677,137.5,137.61,137.13,137.28,13136.4673
2012-12-24 10:00:00,137.22,137.35,137.1,137.17,12810.769731842363,137.22,137.35,137.1,137.17,12810.7697
2012-12-24 10:10:00,137.15,137.35,137.11,137.34,7165.345782216915,137.15,137.35,137.11,137.34,7165.3458
2012-12-24 10:20:00,137.37,137.55,137.33,137.35,10530.886982955162,137.37,137.55,137.33,137.35,10530.887
2012-12-24 10:30:00,137.34,137.44,137.19,137.29,17804.798610357182,137.34,137.44,137.19,137.29,17804.7986
2012-12-24 10:40:00,137.36,137.42,137.31,137.39,16284.876777765716,137.36,137.42,137.31,137.39,16284.8768
2012-12-24 10:50:00,137.35,137.35,137.09,137.25,11507.979589621104,137.35,137.35,137.09,137.25,11507.9796
2012-12-24 11:00:00,137.27,137.33,137.07,137.15,11290.847899250895,137.27,137.33,137.07,137.15,11290.8479
2012-12-24 11:10:00,137.21,137.27,137.18,137.24,6296.819020736077,137.21,137.27,137.18,137.24,6296.819
2012-12-24 11:20:00,137.24,137.31,137.2,137.3,5862.555639995658,137.24,137.31,137.2,137.3,5862.5556
2012-12-24 11:30:00,137.27,137.35,137.18,137.18,10205.189447399847,137.27,137.35,137.18,137.18,10205.1894
2012-12-24 11:40:00,137.23,137.3,137.19,137.24,6296.819020736077,137.23,137.3,137.19,137.24,6296.819
2012-12-24 11:50:00,137.23,137.47,137.23,137.38,25947.23699924004,137.23,137.47,137.23,137.38,25947.237
2012-12-24 12:00:00,137.4,137.43,137.36,137.41,13136.467267397677,137.4,137.43,137.36,137.41,13136.4673
2012-12-24 12:10:00,137.41,137.41,137.23,137.26,12702.203886657258,137.41,137.41,137.23,137.26,12702.2039
2012-12-24 12:20:00,137.23,137.43,137.13,137.35,14656.389099989145,137.23,137.43,137.13,137.35,14656.3891
2012-12-24 12:30:00,137.4,137.54,137.34,137.35,11942.242970361523,137.4,137.54,137.34,137.35,11942.243
2012-12-24 12:40:00,137.35,137.35,137.15,137.32,18673.325371838026,137.35,137.35,137.15,137.32,18673.3254
2012-12-24 12:50:00,137.34,137.44,137.24,137.31,38758.0067310824,137.34,137.44,137.24,137.31,38758.0067
2012-12-26 09:30:00,137.57,137.57,136.51,136.57,18239.0619910976,137.57,137.57,136.51,136.57,18239.062
2012-12-26 09:40:00,136.73,136.99,136.39,136.68,11942.242970361523,136.73,136.99,136.39,136.68,11942.243
2012-12-26 09:50:00,136.79,136.94,136.57,136.69,26272.93453479536,136.79,136.94,136.57,136.69,26272.9345
2012-12-26 10:00:00,136.76,136.94,136.61,136.64,7165.345782216915,136.76,136.94,136.61,136.64,7165.3458
2012-12-26 10:10:00,136.76,136.88,136.65,136.69,8033.872543697753,136.76,136.88,136.65,136.69,8033.8725
2012-12-26 10:20:00,136.65,136.68,136.47,136.49,8576.701769623276,136.65,136.68,136.47,136.49,8576.7018
2012-12-26 10:30:00,136.51,136.66,136.46,136.54,3691.2387362935615,136.51,136.66,136.46,136.54,3691.2387
2012-12-26 10:40:00,136.56,136.65,136.5,136.63,3691.2387362935615,136.56,136.65,136.5,136.63,3691.2387
2012-12-26 10:50:00,136.68,136.8,136.44,136.5,5536.858104440344,136.68,136.8,136.44,136.5,5536.8581
2012-12-26 11:00:00,136.42,136.53,136.02,136.25,12267.940505916838,136.42,136.53,136.02,136.25,12267.9405
2012-12-26 11:10:00,136.25,136.36,136.06,136.13,8251.004234067963,136.25,136.36,136.06,136.13,8251.0042
2012-12-26 11:20:00,136.13,136.18,135.81,135.81,9879.491911844534,136.13,136.18,135.81,135.81,9879.4919
2012-12-26 11:30:00,135.64,135.87,135.43,135.69,18130.496145912497,135.64,135.87,135.43,135.69,18130.4961
2012-12-26 11:40:00,135.62,136.11,135.62,135.96,14656.389099989145,135.62,136.11,135.62,135.96,14656.3891
2012-12-26 11:50:00,136.01,136.09,135.92,135.96,5319.726414070134,136.01,136.09,135.92,135.96,5319.7264
2012-12-26 12:00:00,136.03,136.04,135.7,135.71,4994.02887851482,136.03,136.04,135.7,135.71,4994.0289
2012-12-26 12:10:00,135.77,136.16,135.75,136.16,12593.638041472152,135.77,136.16,135.75,136.16,12593.638
2012-12-26 12:20:00,136.2,136.3,136.07,136.18,5862.555639995658,136.2,136.3,136.07,136.18,5862.5556
2012-12-26 12:30:00,136.08,136.19,136.03,136.08,5971.121485180763,136.08,136.19,136.03,136.08,5971.1215
2012-12-26 12:40:00,136.06,136.2,136.02,136.2,6622.516556291391,136.06,136.2,136.02,136.2,6622.5166
2012-12-26 12:50:00,136.15,136.53,136.12,136.46,8142.438388882858,136.15,136.53,136.12,136.46,8142.4384
2012-12-26 13:00:00,136.36,136.46,136.18,136.36,13462.164802952992,136.36,136.46,136.18,136.36,13462.1648
2012-12-26 13:10:00,136.38,136.6,136.34,136.57,11073.716208880687,136.38,136.6,136.34,136.57,11073.7162
2012-12-26 13:20:00,136.56,136.65,136.43,136.65,9336.662685919013,136.56,136.65,136.43,136.65,9336.6627
2012-12-26 13:30:00,136.67,136.82,136.67,136.79,2931.277819997829,136.67,136.82,136.67,136.79,2931.2778
2012-12-26 13:40:00,136.83,136.84,136.66,136.7,10965.150363695582,136.83,136.84,136.66,136.7,10965.1504
2012-12-26 13:50:00,136.66,136.78,136.66,136.71,2714.14612962762,136.66,136.78,136.66,136.71,2714.1461
2012-12-26 14:00:00,136.73,137.01,136.73,136.92,6839.648246661601,136.73,137.01,136.73,136.92,6839.6482
2012-12-26 14:10:00,136.83,137.06,136.79,137.06,5102.5947236999245,136.83,137.06,136.79,137.06,5102.5947
2012-12-26 14:20:00,137.05,137.08,136.75,136.75,14113.55987406362,137.05,137.08,136.75,136.75,14113.5599
2012-12-26 14:30:00,136.86,136.91,136.77,136.83,15742.04755184019,136.86,136.91,136.77,136.83,15742.0476
2012-12-26 14:40:00,136.83,136.88,136.71,136.84,3691.2387362935615,136.83,136.88,136.71,136.84,3691.2387
2012-12-26 14:50:00,136.81,137.24,136.81,137.0,16719.140158506136,136.81,137.24,136.81,137.0,16719.1402
2012-12-26 15:00:00,136.98,137.04,136.8,136.89,12376.506351101943,136.98,137.04,136.8,136.89,12376.5064
2012-12-26 15:10:00,136.93,137.07,136.8,136.85,6405.384865921182,136.93,137.07,136.8,136.85,6405.3849
2012-12-26 15:20:00,136.82,136.95,136.81,136.85,6296.819020736077,136.82,136.95,136.81,136.85,6296.819
2012-12-26 15:30:00,136.81,136.88,136.78,136.78,9662.360221474324,136.81,136.88,136.78,136.78,9662.3602
2012-12-26 15:40:00,136.78,136.9,136.65,136.82,19324.72044294865,136.78,136.9,136.65,136.82,19324.7204
2012-12-26 15:50:00,136.8,136.84,136.63,136.73,70350.66767994789,136.8,136.84,136.63,136.73,70350.6677
2012-12-27 09:30:00,136.68,136.83,136.05,136.83,16067.745087395506,136.68,136.83,136.05,136.83,16067.7451
2012-12-27 09:40:00,136.94,137.7,136.91,137.2,43317.7722288568,136.94,137.7,136.91,137.2,43317.7722
2012-12-27 09:50:00,137.13,137.38,136.53,136.55,23341.65671479753,137.13,137.38,136.53,136.55,23341.6567
2012-12-27 10:00:00,136.54,136.72,135.73,135.97,68396.482466616,136.54,136.72,135.73,135.97,68396.4825
2012-12-27 10:10:00,135.97,136.47,135.31,135.31,67093.69232439475,135.97,136.47,135.31,135.31,67093.6923
2012-12-27 10:20:00,135.37,135.57,134.9,134.9,21604.60319183585,135.37,135.57,134.9,134.9,21604.6032
2012-12-27 10:30:00,134.97,135.04,134.78,135.01,30832.700032569755,134.97,135.04,134.78,135.01,30832.7
2012-12-27 10:40:00,135.03,135.45,134.97,135.44,36912.38736293562,135.03,135.45,134.97,135.44,36912.3874
2012-12-27 10:50:00,135.45,136.17,135.37,136.17,73716.20888068614,135.45,136.17,135.37,136.17,73716.2089
2012-12-27 11:00:00,136.17,136.58,136.12,136.21,22147.43241776137,136.17,136.58,136.12,136.21,22147.4324
2012-12-27 11:10:00,136.23,136.23,135.75,135.75,15633.481706655088,136.23,136.23,135.75,135.75,15633.4817
2012-12-27 11:20:00,135.79,136.22,135.74,136.06,23993.05178590816,135.79,136.22,135.74,136.06,23993.0518
2012-12-27 11:30:00,136.04,136.08,135.71,135.8,14982.086635544458,136.04,136.08,135.71,135.8,14982.0866
2012-12-27 11:40:00,135.81,136.16,135.81,136.06,15742.04755184019,135.81,136.16,135.81,136.06,15742.0476
2012-12-27 11:50:00,136.04,136.05,135.36,135.36,26272.93453479536,136.04,136.05,135.36,135.36,26272.9345
2012-12-27 12:00:00,135.39,135.43,135.11,135.4,23015.95917924221,135.39,135.43,135.11,135.4,23015.9592
2012-12-27 12:10:00,135.43,135.63,135.43,135.6,6948.214091846705,135.43,135.63,135.43,135.6,6948.2141
2012-12-27 12:20:00,135.6,135.65,135.45,135.47,9119.5309955488,135.6,135.65,135.45,135.47,9119.531
2012-12-27 12:30:00,135.44,135.48,135.14,135.4,26815.76376072088,135.44,135.48,135.14,135.4,26815.7638
2012-12-27 12:40:00,135.32,135.33,134.94,135.04,32895.45109108675,135.32,135.33,134.94,135.04,32895.4511
2012-12-27 12:50:00,135.01,135.09,134.92,135.07,11833.67712517642,135.01,135.09,134.92,135.07,11833.6771
2012-12-27 13:00:00,135.1,135.27,134.99,135.27,13027.901422212572,135.1,135.27,134.99,135.27,13027.9014
2012-12-27 13:10:00,135.21,135.51,135.15,135.35,7165.345782216915,135.21,135.51,135.15,135.35,7165.3458
2012-12-27 13:20:00,135.33,135.43,135.06,135.18,13136.467267397677,135.33,135.43,135.06,135.18,13136.4673
2012-12-27 13:30:00,135.18,135.19,135.02,135.1,19758.98382368907,135.18,135.19,135.02,135.1,19758.9838
2012-12-27 13:40:00,135.13,135.15,134.86,134.95,14873.520790359353,135.13,135.15,134.86,134.95,14873.5208
2012-12-27 13:50:00,134.91,135.0,134.89,134.92,15416.350016284878,134.91,135.0,134.89,134.92,15416.35
2012-12-27 14:00:00,134.94,135.08,134.87,134.99,9662.360221474324,134.94,135.08,134.87,134.99,9662.3602
2012-12-27 14:10:00,135.0,135.6,135.0,135.57,21604.60319183585,135.0,135.6,135.0,135.57,21604.6032
2012-12-27 14:20:00,135.57,135.7,135.53,135.53,9119.5309955488,135.57,135.7,135.53,135.53,9119.531
2012-12-27 14:30:00,135.48,135.52,135.36,135.45,10313.755292584952,135.48,135.52,135.36,135.45,10313.7553
2012-12-27 14:40:00,135.48,136.42,135.48,136.21,17370.535229616762,135.48,136.42,135.48,136.21,17370.5352
2012-12-27 14:50:00,136.24,136.44,136.17,136.32,10639.452828140267,136.24,136.44,136.17,136.32,10639.4528
2012-12-27 15:00:00,136.31,136.69,136.22,136.57,19324.72044294865,136.31,136.69,136.22,136.57,19324.7204
2012-12-27 15:10:00,136.65,136.65,136.19,136.26,11073.716208880687,136.65,136.65,136.19,136.26,11073.7162
2012-12-27 15:20:00,136.27,136.64,136.23,136.32,46249.05004885463,136.27,136.64,136.23,136.32,46249.05
2012-12-27 15:30:00,136.33,136.54,136.31,136.42,22581.69579850179,136.33,136.54,136.31,136.42,22581.6958
2012-12-27 15:40:00,136.4,136.55,136.27,136.3,31049.831722939965,136.4,136.55,136.27,136.3,31049.8317
2012-12-27 15:50:00,136.31,136.44,136.0,136.05,91303.87580067312,136.31,136.44,136.0,136.05,91303.8758
2012-12-28 09:30:00,135.38,136.17,135.28,135.96,49614.59124959288,135.38,136.17,135.28,135.96,49614.5912
2012-12-28 09:40:00,136.01,136.38,135.67,135.71,14004.994028878516,136.01,136.38,135.67,135.71,14004.994
2012-12-28 09:50:00,135.72,136.13,135.72,136.13,18239.0619910976,135.72,136.13,135.72,136.13,18239.062
2012-12-28 10:00:00,136.01,136.11,135.4,135.41,46900.44511996526,136.01,136.11,135.4,135.41,46900.4451
2012-12-28 10:10:00,135.48,135.59,135.17,135.43,21930.300727391164,135.48,135.59,135.17,135.43,21930.3007
2012-12-28 10:20:00,135.62,135.69,135.15,135.37,14873.520790359353,135.62,135.69,135.15,135.37,14873.5208
2012-12-28 10:30:00,135.41,135.62,135.31,135.55,13353.598957767888,135.41,135.62,135.31,135.55,13353.599
2012-12-28 10:40:00,135.47,136.14,135.47,135.79,31049.831722939965,135.47,136.14,135.47,135.79,31049.8317
2012-12-28 10:50:00,135.73,136.05,135.73,135.95,8468.135924438173,135.73,136.05,135.73,135.95,8468.1359
2012-12-28 11:00:00,135.89,136.0,135.71,135.83,13245.033112582782,135.89,136.0,135.71,135.83,13245.0331
2012-12-28 11:10:00,135.73,135.74,135.49,135.64,14330.69156443383,135.73,135.74,135.49,135.64,14330.6916
2012-12-28 11:20:00,135.62,135.85,135.59,135.64,15307.784171099773,135.62,135.85,135.59,135.64,15307.7842
2012-12-28 11:30:00,135.62,135.92,135.62,135.85,20301.8130496146,135.62,135.92,135.62,135.85,20301.813
2012-12-28 11:40:00,135.83,135.91,135.78,135.85,8033.872543697753,135.83,135.91,135.78,135.85,8033.8725
2012-12-28 11:50:00,135.84,135.95,135.74,135.76,10639.452828140267,135.84,135.95,135.74,135.76,10639.4528
2012-12-28 12:00:00,135.82,135.98,135.71,135.76,9228.096840733906,135.82,135.98,135.71,135.76,9228.0968
2012-12-28 12:10:00,135.72,135.96,135.71,135.96,6296.819020736077,135.72,135.96,135.71,135.96,6296.819
2012-12-28 12:20:00,135.93,136.13,135.9,136.13,6731.082401476496,135.93,136.13,135.9,136.13,6731.0824
2012-12-28 12:30:00,136.14,136.18,135.96,135.99,5536.858104440344,136.14,136.18,135.96,135.99,5536.8581
2012-12-28 12:40:00,135.97,135.97,135.63,135.63,9336.662685919013,135.97,135.97,135.63,135.63,9336.6627
2012-12-28 12:50:00,135.67,135.75,135.55,135.63,6513.950711106286,135.67,135.75,135.55,135.63,6513.9507
2012-12-28 13:00:00,135.6,135.76,135.6,135.71,7056.77993703181,135.6,135.76,135.6,135.71,7056.7799
2012-12-28 13:10:00,135.71,135.85,135.64,135.79,7273.91162740202,135.71,135.85,135.64,135.79,7273.9116
2012-12-28 13:20:00,135.85,136.03,135.81,135.95,10856.584518510475,135.85,136.03,135.81,135.95,10856.5845
2012-12-28 13:30:00,135.93,135.96,135.77,135.8,6948.214091846705,135.93,135.96,135.77,135.8,6948.2141
2012-12-28 13:40:00,135.81,136.06,135.81,136.0,15524.915861469985,135.81,136.06,135.81,136.0,15524.9159
2012-12-28 13:50:00,136.0,136.12,135.92,136.09,12267.940505916838,136.0,136.12,135.92,136.09,12267.9405
2012-12-28 14:00:00,136.09,136.22,136.01,136.15,12593.638041472152,136.09,136.22,136.01,136.15,12593.638
2012-12-28 14:10:00,136.13,136.15,135.93,136.09,7165.345782216915,136.13,136.15,135.93,136.09,7165.3458
2012-12-28 14:20:00,136.06,136.16,135.82,135.82,12485.072196287048,136.06,136.16,135.82,135.82,12485.0722
2012-12-28 14:30:00,135.86,135.86,135.65,135.67,20953.20812072522,135.86,135.86,135.65,135.67,20953.2081
2012-12-28 14:40:00,135.67,135.71,135.5,135.5,13679.296493323202,135.67,135.71,135.5,135.5,13679.2965
2012-12-28 14:50:00,135.55,135.55,135.4,135.44,8359.570079253068,135.55,135.55,135.4,135.44,8359.5701
2012-12-28 15:00:00,135.41,135.52,135.31,135.31,15416.350016284878,135.41,135.52,135.31,135.31,15416.35
2012-12-28 15:10:00,135.28,135.82,135.19,135.81,18673.325371838026,135.28,135.82,135.19,135.81,18673.3254
2012-12-28 15:20:00,135.77,135.92,135.66,135.68,12810.769731842363,135.77,135.92,135.66,135.68,12810.7697
2012-12-28 15:30:00,135.68,135.71,134.94,135.13,36260.992291824994,135.68,135.71,134.94,135.13,36260.9923
2012-12-28 15:40:00,135.13,135.27,134.81,134.91,42123.54793182065,135.13,135.27,134.81,134.91,42123.5479
2012-12-28 15:50:00,134.89,134.94,134.53,134.53,92172.40256215396,134.89,134.94,134.53,134.53,92172.4026
2012-12-31 09:30:00,134.33,134.4,133.6,133.7,69265.00922809684,134.33,134.4,133.6,133.7,69265.0092
2012-12-31 09:40:00,133.82,134.49,133.65,134.21,31484.09510368038,133.82,134.49,133.65,134.21,31484.0951
2012-12-31 09:50:00,134.2,134.93,134.2,134.79,23450.22255998263,134.2,134.93,134.2,134.79,23450.2226
2012-12-31 10:00:00,134.81,134.96,134.48,134.72,31701.22679405059,134.81,134.96,134.48,134.72,31701.2268
2012-12-31 10:10:00,134.74,134.83,134.42,134.42,22038.86657257627,134.74,134.83,134.42,134.42,22038.8666
2012-12-31 10:20:00,134.48,134.78,134.13,134.39,21170.33981109543,134.48,134.78,134.13,134.39,21170.3398
2012-12-31 10:30:00,134.34,134.62,134.29,134.34,15959.1792422104,134.34,134.62,134.29,134.34,15959.1792
2012-12-31 10:40:00,134.32,134.48,134.17,134.36,33004.01693627185,134.32,134.48,134.17,134.36,33004.0169
2012-12-31 10:50:00,134.28,134.28,133.95,134.05,10856.584518510475,134.28,134.28,133.95,134.05,10856.5845
2012-12-31 11:00:00,133.96,134.54,133.96,134.37,19758.98382368907,133.96,134.54,133.96,134.37,19758.9838
2012-12-31 11:10:00,134.4,134.57,134.36,134.51,28552.817283682554,134.4,134.57,134.36,134.51,28552.8173
2012-12-31 11:20:00,134.49,134.55,134.12,134.21,11942.242970361523,134.49,134.55,134.12,134.21,11942.243
2012-12-31 11:30:00,134.24,134.29,134.04,134.13,13136.467267397677,134.24,134.29,134.04,134.13,13136.4673
2012-12-31 11:40:00,134.08,134.18,133.81,133.87,8251.004234067963,134.08,134.18,133.81,133.87,8251.0042
2012-12-31 11:50:00,133.9,134.0,133.83,133.91,8793.833459993486,133.9,134.0,133.83,133.91,8793.8335
2012-12-31 12:00:00,133.96,133.96,133.8,133.82,4776.89718814461,133.96,133.96,133.8,133.82,4776.8972
2012-12-31 12:10:00,133.81,133.87,133.73,133.87,16393.44262295082,133.81,133.87,133.73,133.87,16393.4426
2012-12-31 12:20:00,133.85,134.07,133.82,134.07,6948.214091846705,133.85,134.07,133.82,134.07,6948.2141
2012-12-31 12:30:00,134.08,134.51,134.08,134.49,11290.847899250895,134.08,134.51,134.08,134.49,11290.8479
2012-12-31 12:40:00,134.49,135.33,134.48,135.19,26490.066225165563,134.49,135.33,134.48,135.19,26490.0662
2012-12-31 12:50:00,135.15,135.2,134.63,134.71,10422.321137770055,135.15,135.2,134.63,134.71,10422.3211
2012-12-31 13:00:00,134.76,134.85,134.47,134.74,9770.92606665943,134.76,134.85,134.47,134.74,9770.9261
2012-12-31 13:10:00,134.76,135.17,134.76,135.07,12376.506351101943,134.76,135.17,134.76,135.07,12376.5064
2012-12-31 13:20:00,134.94,134.96,134.77,134.77,20518.944739984803,134.94,134.96,134.77,134.77,20518.9447
2012-12-31 13:30:00,134.71,134.89,134.56,134.8,7816.740853327544,134.71,134.89,134.56,134.8,7816.7409
2012-12-31 13:40:00,134.84,135.17,134.24,134.43,14656.389099989145,134.84,135.17,134.24,134.43,14656.3891
2012-12-31 13:50:00,134.5,134.52,134.1,134.41,17044.837694061447,134.5,134.52,134.1,134.41,17044.8377
2012-12-31 14:00:00,134.42,134.42,134.18,134.35,5753.989794810553,134.42,134.42,134.18,134.35,5753.9898
2012-12-31 14:10:00,134.33,134.57,134.33,134.57,7816.740853327544,134.33,134.57,134.33,134.57,7816.7409
2012-12-31 14:20:00,134.44,134.6,134.41,134.56,7273.91162740202,134.44,134.6,134.41,134.56,7273.9116
2012-12-31 14:30:00,134.52,134.76,134.39,134.44,11073.716208880687,134.52,134.76,134.39,134.44,11073.7162
2012-12-31 14:40:00,134.46,135.15,134.45,135.09,9662.360221474324,134.46,135.15,134.45,135.09,9662.3602
2012-12-31 14:50:00,135.07,135.38,135.01,135.28,12919.335577027468,135.07,135.38,135.01,135.28,12919.3356
2012-12-31 15:00:00,135.27,135.4,134.97,134.97,24318.749321463467,135.27,135.4,134.97,134.97,24318.7493
2012-12-31 15:10:00,135.02,135.04,134.7,134.7,21387.47150146564,135.02,135.04,134.7,134.7,21387.4715
2012-12-31 15:20:00,134.74,134.92,134.45,134.55,15850.613397025296,134.74,134.92,134.45,134.55,15850.6134
2012-12-31 15:30:00,134.57,135.01,134.55,134.92,36152.42644663989,134.57,135.01,134.55,134.92,36152.4264
2012-12-31 15:40:00,134.93,135.03,134.69,134.9,46466.18173922484,134.93,135.03,134.69,134.9,46466.1817
2012-12-31 15:50:00,134.98,135.24,134.71,135.1,154489.19769840408,134.98,135.24,134.71,135.1,154489.1977
2013-01-02 09:30:00,136.99,138.51,136.75,138.07,104657.474758441,136.99,138.51,136.75,138.07,104657.4748
2013-01-02 09:40:00,138.17,138.26,137.56,138.0,37998.04581478667,138.17,138.26,137.56,138.0,37998.0458
2013-01-02 09:50:00,137.97,138.71,137.88,138.45,138638.58430137878,137.97,138.71,137.88,138.45,138638.5843
2013-01-02 10:00:00,138.48,139.07,138.1,138.44,51785.90815329498,138.48,139.07,138.1,138.44,51785.9082
2013-01-02 10:10:00,138.53,138.65,138.39,138.48,70459.233525133,138.53,138.65,138.39,138.48,70459.2335
2013-01-02 10:20:00,138.52,138.63,138.44,138.44,24535.88101183368,138.52,138.63,138.44,138.44,24535.881
2013-01-02 10:30:00,138.44,138.57,138.26,138.28,20627.510585169905,138.44,138.57,138.26,138.28,20627.5106
2013-01-02 10:40:00,138.38,138.41,137.92,138.05,16502.008468135926,138.38,138.41,137.92,138.05,16502.0085
2013-01-02 10:50:00,138.0,138.17,137.91,137.94,25730.10530886983,138.0,138.17,137.91,137.94,25730.1053
2013-01-02 11:00:00,137.93,138.36,137.77,137.77,14873.520790359353,137.93,138.36,137.77,137.77,14873.5208
2013-01-02 11:10:00,137.81,137.91,137.31,137.36,25512.97361849962,137.81,137.91,137.31,137.36,25512.9736
2013-01-02 11:20:00,137.38,137.89,137.37,137.89,16719.140158506136,137.38,137.89,137.37,137.89,16719.1402
2013-01-02 11:30:00,137.85,137.86,137.36,137.45,18890.45706220823,137.85,137.86,137.36,137.45,18890.4571
2013-01-02 11:40:00,137.38,137.82,137.24,137.62,26490.066225165563,137.38,137.82,137.24,137.62,26490.0662
2013-01-02 11:50:00,137.66,137.76,137.55,137.65,13570.730648138097,137.66,137.76,137.55,137.65,13570.7306
2013-01-02 12:00:00,137.6,137.8,137.55,137.8,9119.5309955488,137.6,137.8,137.55,137.8,9119.531
2013-01-02 12:10:00,137.8,137.84,137.61,137.61,17587.666919986972,137.8,137.84,137.61,137.61,17587.6669
2013-01-02 12:20:00,137.57,137.57,137.39,137.57,8468.135924438173,137.57,137.57,137.39,137.57,8468.1359
2013-01-02 12:30:00,137.53,137.67,137.4,137.56,15307.784171099773,137.53,137.67,137.4,137.56,15307.7842
2013-01-02 12:40:00,137.57,137.59,137.39,137.5,11725.111279991315,137.57,137.59,137.39,137.5,11725.1113
2013-01-02 12:50:00,137.54,137.56,137.3,137.38,14222.125719248725,137.54,137.56,137.3,137.38,14222.1257
2013-01-02 13:00:00,137.46,137.55,137.28,137.5,36260.992291824994,137.46,137.55,137.28,137.5,36260.9923
2013-01-02 13:10:00,137.5,137.7,137.43,137.64,14439.257409618936,137.5,137.7,137.43,137.64,14439.2574
2013-01-02 13:20:00,137.7,137.83,137.59,137.78,9662.360221474324,137.7,137.83,137.59,137.78,9662.3602
2013-01-02 13:30:00,137.81,137.84,137.45,137.45,23993.05178590816,137.81,137.84,137.45,137.45,23993.0518
2013-01-02 13:40:00,137.5,137.62,137.47,137.57,15524.915861469985,137.5,137.62,137.47,137.57,15524.9159
2013-01-02 13:50:00,137.57,137.73,137.55,137.72,20301.8130496146,137.57,137.73,137.55,137.72,20301.813
2013-01-02 14:00:00,137.68,137.78,137.62,137.7,25187.276082944307,137.68,137.78,137.62,137.7,25187.2761
2013-01-02 14:10:00,137.75,137.83,137.65,137.76,38540.87504071219,137.75,137.83,137.65,137.76,38540.875
2013-01-02 14:20:00,137.7,137.8,137.7,137.75,17261.969384431657,137.7,137.8,137.7,137.75,17261.9694
2013-01-02 14:30:00,137.76,137.78,137.57,137.64,13896.42818369341,137.76,137.78,137.57,137.64,13896.4282
2013-01-02 14:40:00,137.66,137.77,137.45,137.77,24318.749321463467,137.66,137.77,137.45,137.77,24318.7493
2013-01-02 14:50:00,137.76,137.8,137.67,137.7,29421.344045163394,137.76,137.8,137.67,137.7,29421.344
2013-01-02 15:00:00,137.79,138.26,137.7,138.25,37020.95320812073,137.79,138.26,137.7,138.25,37020.9532
2013-01-02 15:10:00,138.19,138.24,138.14,138.21,25947.23699924004,138.19,138.24,138.14,138.21,25947.237
2013-01-02 15:20:00,138.21,138.25,137.97,138.1,33981.1095429378,138.21,138.25,137.97,138.1,33981.1095
2013-01-02 15:30:00,138.13,138.28,138.13,138.19,72196.28704809467,138.13,138.28,138.13,138.19,72196.287
2013-01-02 15:40:00,138.2,138.24,138.07,138.13,74584.73564216698,138.2,138.24,138.07,138.13,74584.7356
2013-01-02 15:50:00,138.16,138.4,138.09,138.16,342850.93909456086,138.16,138.4,138.09,138.16,342850.9391
2013-01-03 09:30:00,131.03,134.1,130.55,132.79,900553.6858104441,131.03,134.1,130.55,132.79,900553.6858
2013-01-03 09:40:00,132.93,134.07,132.68,133.38,434914.7758115297,132.93,134.07,132.68,133.38,434914.7758
2013-01-03 09:50:00,133.51,134.0,132.96,133.2,305612.85419606994,133.51,134.0,132.96,133.2,305612.8542
2013-01-03 10:00:00,133.28,133.56,132.91,133.24,272174.57387905766,133.28,133.56,132.91,133.24,272174.5739
2013-01-03 10:10:00,133.28,133.59,133.12,133.37,150037.9980458148,133.28,133.59,133.12,133.37,150037.998
2013-01-03 10:20:00,133.36,133.59,133.1,133.3,112257.08392139833,133.36,133.59,133.1,133.3,112257.0839
2013-01-03 10:30:00,133.32,133.61,133.17,133.26,227011.18228205407,133.32,133.61,133.17,133.26,227011.1823
2013-01-03 10:40:00,133.26,133.6,133.2,133.2,178916.51286505267,133.26,133.6,133.2,133.2,178916.5129
2013-01-03 10:50:00,133.22,133.52,133.11,133.42,43860.60145478233,133.22,133.52,133.11,133.42,43860.6015
2013-01-03 11:00:00,133.42,133.54,133.31,133.44,114862.66420584085,133.42,133.54,133.31,133.44,114862.6642
2013-01-03 11:10:00,133.45,134.58,133.43,134.31,212463.35902725003,133.45,134.58,133.43,134.31,212463.359
2013-01-03 11:20:00,134.31,135.1,134.2,134.89,123982.19520138964,134.31,135.1,134.2,134.89,123982.1952
2013-01-03 11:30:00,134.84,135.21,134.48,134.9,125719.24872435132,134.84,135.21,134.48,134.9,125719.2487
2013-01-03 11:40:00,134.88,135.69,134.81,135.28,142004.12550211704,134.88,135.69,134.81,135.28,142004.1255
2013-01-03 11:50:00,135.34,136.33,135.13,136.09,136792.964933232,135.34,136.33,135.13,136.09,136792.9649
2013-01-03 12:00:00,136.03,136.48,135.88,136.27,71002.06275105852,136.03,136.48,135.88,136.27,71002.0628
2013-01-03 12:10:00,136.24,136.53,136.13,136.49,82835.73987623493,136.24,136.53,136.13,136.49,82835.7399
2013-01-03 12:20:00,136.45,136.74,136.23,136.42,69916.40429920747,136.45,136.74,136.23,136.42,69916.4043
2013-01-03 12:30:00,136.42,136.57,136.3,136.47,78493.10606883075,136.42,136.57,136.3,136.47,78493.1061
2013-01-03 12:40:00,136.5,136.5,136.17,136.47,44403.430680707854,136.5,136.5,136.17,136.47,44403.4307
2013-01-03 12:50:00,136.45,136.45,136.32,136.32,39843.66518293345,136.45,136.45,136.32,136.32,39843.6652
2013-01-03 13:00:00,136.34,136.62,136.32,136.44,40712.19194441429,136.34,136.62,136.32,136.44,40712.1919
2013-01-03 13:10:00,136.43,137.12,136.31,137.08,70893.49690587341,136.43,137.12,136.31,137.08,70893.4969
2013-01-03 13:20:00,137.08,137.24,136.84,136.92,67745.08739550538,137.08,137.24,136.84,136.92,67745.0874
2013-01-03 13:30:00,136.92,137.0,136.85,136.93,38649.4408858973,136.92,137.0,136.85,136.93,38649.4409
2013-01-03 13:40:00,136.93,136.93,136.93,136.93,0.0,136.93,136.93,136.93,136.93,0.0
2013-01-03 13:50:00,136.92,136.96,136.31,136.43,40386.49440885898,136.92,136.96,136.31,136.43,40386.4944
2013-01-03 14:00:00,136.42,136.42,135.64,136.26,60796.87330365867,136.42,136.42,135.64,136.26,60796.8733
2013-01-03 14:10:00,136.1,136.53,136.05,136.27,25295.84192812941,136.1,136.53,136.05,136.27,25295.8419
2013-01-03 14:20:00,136.3,136.67,135.93,136.32,27358.592986646403,136.3,136.67,135.93,136.32,27358.593
2013-01-03 14:30:00,136.28,136.31,135.84,135.84,33546.84616219738,136.28,136.31,135.84,135.84,33546.8462
2013-01-03 14:40:00,135.87,135.9,135.75,135.85,48637.49864292693,135.87,135.9,135.75,135.85,48637.4986
2013-01-03 14:50:00,135.85,136.24,135.81,136.24,38758.0067310824,135.85,136.24,135.81,136.24,38758.0067
2013-01-03 15:00:00,136.17,136.2,135.95,135.96,39952.23102811856,136.17,136.2,135.95,135.96,39952.231
2013-01-03 15:10:00,135.95,136.14,135.7,135.77,37998.04581478667,135.95,136.14,135.7,135.77,37998.0458
2013-01-03 15:20:00,135.77,135.82,135.44,135.71,69482.14091846705,135.77,135.82,135.44,135.71,69482.1409
2013-01-03 15:30:00,135.72,135.83,135.44,135.8,90543.91488437736,135.72,135.83,135.44,135.8,90543.9149
2013-01-03 15:40:00,135.78,136.13,135.75,135.95,70242.10183476278,135.78,136.13,135.75,135.95,70242.1018
2013-01-03 15:50:00,135.95,136.22,135.92,136.19,285745.3045271957,135.95,136.22,135.92,136.19,285745.3045
2013-01-04 09:30:00,136.37,136.74,135.75,135.85,80230.15959179243,136.37,136.74,135.75,135.85,80230.1596
2013-01-04 09:40:00,135.91,136.32,135.9,136.19,54065.790902182176,135.91,136.32,135.9,136.19,54065.7909
2013-01-04 09:50:00,136.25,136.32,136.01,136.21,29312.77819997829,136.25,136.32,136.01,136.21,29312.7782
2013-01-04 10:00:00,136.22,136.32,135.99,136.32,41906.41624145044,136.22,136.32,135.99,136.32,41906.4162
2013-01-04 10:10:00,136.3,136.41,136.06,136.25,56454.23949625448,136.3,136.41,136.06,136.25,56454.2395
2013-01-04 10:20:00,136.24,136.33,136.1,136.14,30398.43665182933,136.24,136.33,136.1,136.14,30398.4367
2013-01-04 10:30:00,136.13,136.24,135.75,135.98,26490.066225165563,136.13,136.24,135.75,135.98,26490.0662
2013-01-04 10:40:00,135.92,136.07,135.61,135.71,40060.79687330366,135.92,136.07,135.61,135.71,40060.7969
2013-01-04 10:50:00,135.72,135.75,135.36,135.49,56779.93703180979,135.72,135.75,135.36,135.49,56779.937
2013-01-04 11:00:00,135.48,135.66,135.32,135.6,45054.82575181848,135.48,135.66,135.32,135.6,45054.8258
2013-01-04 11:10:00,135.59,135.84,135.59,135.65,31484.09510368038,135.59,135.84,135.59,135.65,31484.0951
2013-01-04 11:20:00,135.65,135.85,135.6,135.76,22255.99826294648,135.65,135.85,135.6,135.76,22255.9983
2013-01-04 11:30:00,135.76,136.06,135.66,135.85,34198.241233308,135.76,136.06,135.66,135.85,34198.2412
2013-01-04 11:40:00,135.85,135.99,135.79,135.83,32786.88524590164,135.85,135.99,135.79,135.83,32786.8852
2013-01-04 11:50:00,135.82,135.99,135.79,135.79,20627.510585169905,135.82,135.99,135.79,135.79,20627.5106
2013-01-04 12:00:00,135.77,135.95,135.63,135.69,36803.82151775052,135.77,135.95,135.63,135.69,36803.8215
2013-01-04 12:10:00,135.67,135.76,135.62,135.7,101617.63109325808,135.67,135.76,135.62,135.7,101617.6311
2013-01-04 12:20:00,135.67,135.82,135.54,135.56,45271.95744218869,135.67,135.82,135.54,135.56,45271.9574
2013-01-04 12:30:00,135.59,135.6,135.32,135.33,20844.642275540114,135.59,135.6,135.32,135.33,20844.6423
2013-01-04 12:40:00,135.32,135.33,135.01,135.14,30615.568342199545,135.32,135.33,135.01,135.14,30615.5683
2013-01-04 12:50:00,135.14,135.15,135.05,135.12,21496.037346650744,135.14,135.15,135.05,135.12,21496.0373
2013-01-04 13:00:00,135.13,135.13,134.93,134.93,16067.745087395506,135.13,135.13,134.93,134.93,16067.7451
2013-01-04 13:10:00,134.99,135.04,134.86,134.9,25838.671154054937,134.99,135.04,134.86,134.9,25838.6712
2013-01-04 13:20:00,134.89,134.95,134.73,134.86,18673.325371838026,134.89,134.95,134.73,134.86,18673.3254
2013-01-04 13:30:00,134.86,135.01,134.71,134.74,53522.96167625665,134.86,135.01,134.71,134.74,53522.9617
2013-01-04 13:40:00,134.77,134.85,134.66,134.72,39300.83595700793,134.77,134.85,134.66,134.72,39300.836
2013-01-04 13:50:00,134.67,134.71,134.43,134.62,35718.16306589947,134.67,134.71,134.43,134.62,35718.1631
2013-01-04 14:00:00,134.63,134.87,134.63,134.82,24861.578547388992,134.63,134.87,134.63,134.82,24861.5785
2013-01-04 14:10:00,134.82,134.82,134.4,134.42,42883.508848116384,134.82,134.82,134.4,134.42,42883.5088
2013-01-04 14:20:00,134.42,134.48,134.27,134.34,33763.97785256759,134.42,134.48,134.27,134.34,33763.9779
2013-01-04 14:30:00,134.34,134.54,134.31,134.41,17261.969384431657,134.34,134.54,134.31,134.41,17261.9694
2013-01-04 14:40:00,134.38,134.44,134.32,134.34,33221.14862664206,134.38,134.44,134.32,134.34,33221.1486
2013-01-04 14:50:00,134.35,134.54,134.34,134.48,21278.90565628053,134.35,134.54,134.34,134.48,21278.9057
2013-01-04 15:00:00,134.48,134.53,134.38,134.47,41689.28455108023,134.48,134.53,134.38,134.47,41689.2846
2013-01-04 15:10:00,134.5,134.53,134.31,134.43,23450.22255998263,134.5,134.53,134.31,134.43,23450.2226
2013-01-04 15:20:00,134.44,134.87,134.43,134.78,30941.26587775486,134.44,134.87,134.43,134.78,30941.2659
2013-01-04 15:30:00,134.78,134.79,134.54,134.7,47117.57681033547,134.78,134.79,134.54,134.7,47117.5768
2013-01-04 15:40:00,134.71,134.85,134.58,134.58,73390.51134513083,134.71,134.85,134.58,134.58,73390.5113
2013-01-04 15:50:00,134.59,134.77,134.35,134.44,112582.78145695364,134.59,134.77,134.35,134.44,112582.7815
2013-01-07 09:30:00,133.83,134.14,133.63,133.99,78167.40853327543,133.83,134.14,133.63,133.99,78167.4085
2013-01-07 09:40:00,134.05,134.32,133.75,133.84,44946.25990663337,134.05,134.32,133.75,133.84,44946.2599
2013-01-07 09:50:00,133.85,134.48,133.63,134.29,30832.700032569755,133.85,134.48,133.63,134.29,30832.7
2013-01-07 10:00:00,134.25,134.52,134.13,134.43,35609.597220714364,134.25,134.52,134.13,134.43,35609.5972
2013-01-07 10:10:00,134.39,134.49,134.27,134.37,16827.70600369124,134.39,134.49,134.27,134.37,16827.706
2013-01-07 10:20:00,134.44,134.44,134.13,134.33,25404.40777331452,134.44,134.44,134.13,134.33,25404.4078
2013-01-07 10:30:00,134.31,134.42,134.16,134.39,26815.76376072088,134.31,134.42,134.16,134.39,26815.7638
2013-01-07 10:40:00,134.42,134.69,134.39,134.55,47117.57681033547,134.42,134.69,134.39,134.55,47117.5768
2013-01-07 10:50:00,134.55,135.08,134.55,134.95,64813.80957550755,134.55,135.08,134.55,134.95,64813.8096
2013-01-07 11:00:00,134.94,135.03,134.7,134.85,34306.807078493104,134.94,135.03,134.7,134.85,34306.8071
2013-01-07 11:10:00,134.85,134.86,134.62,134.78,15633.481706655088,134.85,134.86,134.62,134.78,15633.4817
2013-01-07 11:20:00,134.82,134.99,134.71,134.81,25730.10530886983,134.82,134.99,134.71,134.81,25730.1053
2013-01-07 11:30:00,134.8,134.94,134.78,134.78,19541.85213331886,134.8,134.94,134.78,134.78,19541.8521
2013-01-07 11:40:00,134.81,134.94,134.74,134.83,45706.22082292911,134.81,134.94,134.74,134.83,45706.2208
2013-01-07 11:50:00,134.83,134.83,134.43,134.59,29964.173271088915,134.83,134.83,134.43,134.59,29964.1733
2013-01-07 12:00:00,134.59,134.78,134.53,134.71,16719.140158506136,134.59,134.78,134.53,134.71,16719.1402
2013-01-07 12:10:00,134.74,134.78,134.58,134.77,14656.389099989145,134.74,134.78,134.58,134.77,14656.3891
2013-01-07 12:20:00,134.75,134.78,134.33,134.46,22255.99826294648,134.75,134.78,134.33,134.46,22255.9983
2013-01-07 12:30:00,134.44,134.51,134.29,134.33,12810.769731842363,134.44,134.51,134.29,134.33,12810.7697
2013-01-07 12:40:00,134.35,134.43,134.1,134.2,14982.086635544458,134.35,134.43,134.1,134.2,14982.0866
2013-01-07 12:50:00,134.18,134.21,134.03,134.14,16067.745087395506,134.18,134.21,134.03,134.14,16067.7451
2013-01-07 13:00:00,134.14,134.55,134.14,134.51,21713.169037020954,134.14,134.55,134.14,134.51,21713.169
2013-01-07 13:10:00,134.51,134.67,134.45,134.58,16393.44262295082,134.51,134.67,134.45,134.58,16393.4426
2013-01-07 13:20:00,134.57,134.64,134.49,134.58,7599.609162957334,134.57,134.64,134.49,134.58,7599.6092
2013-01-07 13:30:00,134.55,134.61,134.39,134.4,11399.413744436,134.55,134.61,134.39,134.4,11399.4137
2013-01-07 13:40:00,134.4,134.46,134.16,134.37,12485.072196287048,134.4,134.46,134.16,134.37,12485.0722
2013-01-07 13:50:00,134.37,134.56,134.33,134.4,8793.833459993486,134.37,134.56,134.33,134.4,8793.8335
2013-01-07 14:00:00,134.43,134.62,134.4,134.57,7165.345782216915,134.43,134.62,134.4,134.57,7165.3458
2013-01-07 14:10:00,134.55,134.56,134.44,134.56,19433.28628813376,134.55,134.56,134.44,134.56,19433.2863
2013-01-07 14:20:00,134.59,134.73,134.55,134.7,11725.111279991315,134.59,134.73,134.55,134.7,11725.1113
2013-01-07 14:30:00,134.7,134.7,134.55,134.62,22581.69579850179,134.7,134.7,134.55,134.62,22581.6958
2013-01-07 14:40:00,134.63,134.65,134.53,134.6,9228.096840733906,134.63,134.65,134.53,134.6,9228.0968
2013-01-07 14:50:00,134.6,134.75,134.55,134.73,29204.212354793184,134.6,134.75,134.55,134.73,29204.2124
2013-01-07 15:00:00,134.75,134.88,134.67,134.74,20193.24720442949,134.75,134.88,134.67,134.74,20193.2472
2013-01-07 15:10:00,134.72,134.83,134.62,134.68,21061.773965910324,134.72,134.83,134.62,134.68,21061.774
2013-01-07 15:20:00,134.71,134.88,134.7,134.78,33112.58278145696,134.71,134.88,134.7,134.78,33112.5828
2013-01-07 15:30:00,134.77,134.89,134.48,134.48,32244.05601997612,134.77,134.89,134.48,134.48,32244.056
2013-01-07 15:40:00,134.5,134.6,134.46,134.54,102811.85539029422,134.5,134.6,134.46,134.54,102811.8554
2013-01-07 15:50:00,134.54,134.9,134.52,134.88,103246.11877103464,134.54,134.9,134.52,134.88,103246.1188
2013-01-08 09:30:00,134.05,134.71,134.05,134.36,115405.49343176636,134.05,134.71,134.05,134.36,115405.4934
2013-01-08 09:40:00,134.38,134.89,134.37,134.75,72304.85289327978,134.38,134.89,134.37,134.75,72304.8529
2013-01-08 09:50:00,134.76,134.85,134.31,134.57,34958.202149603734,134.76,134.85,134.31,134.57,34958.2021
2013-01-08 10:00:00,134.51,134.61,134.29,134.47,24644.446857018786,134.51,134.61,134.29,134.47,24644.4469
2013-01-08 10:10:00,134.46,134.75,134.42,134.65,44186.29899033765,134.46,134.75,134.42,134.65,44186.299
2013-01-08 10:20:00,134.66,134.96,134.61,134.9,18564.75952665292,134.66,134.96,134.61,134.9,18564.7595
2013-01-08 10:30:00,134.91,134.94,134.48,134.48,22038.86657257627,134.91,134.94,134.48,134.48,22038.8666
2013-01-08 10:40:00,134.53,134.63,134.42,134.48,28661.38312886766,134.53,134.63,134.42,134.48,28661.3831
2013-01-08 10:50:00,134.48,134.5,134.02,134.11,23667.35425035284,134.48,134.5,134.02,134.11,23667.3543
2013-01-08 11:00:00,134.15,134.21,133.92,133.94,32352.62186516122,134.15,134.21,133.92,133.94,32352.6219
2013-01-08 11:10:00,133.95,134.1,133.9,133.92,24753.012702203887,133.95,134.1,133.9,133.92,24753.0127
2013-01-08 11:20:00,133.87,133.98,133.73,133.8,48746.06448811204,133.87,133.98,133.73,133.8,48746.0645
2013-01-08 11:30:00,133.81,133.87,133.72,133.75,32352.62186516122,133.81,133.87,133.72,133.75,32352.6219
2013-01-08 11:40:00,133.77,133.85,133.56,133.62,38758.0067310824,133.77,133.85,133.56,133.62,38758.0067
2013-01-08 11:50:00,133.61,133.73,133.48,133.52,53414.395831071546,133.61,133.73,133.48,133.52,53414.3958
2013-01-08 12:00:00,133.52,133.58,133.32,133.43,52980.132450331126,133.52,133.58,133.32,133.43,52980.1325
2013-01-08 12:10:00,133.4,133.47,133.16,133.16,37346.65074367605,133.4,133.47,133.16,133.16,37346.6507
2013-01-08 12:20:00,133.15,133.19,132.95,132.95,64162.41450439692,133.15,133.19,132.95,132.95,64162.4145
2013-01-08 12:30:00,132.95,133.22,132.87,133.18,37129.51905330584,132.95,133.22,132.87,133.18,37129.5191
2013-01-08 12:40:00,133.21,133.3,133.01,133.02,32895.45109108675,133.21,133.3,133.01,133.02,32895.4511
2013-01-08 12:50:00,132.99,133.04,132.73,133.0,56997.06872218,132.99,133.04,132.73,133.0,56997.0687
2013-01-08 13:00:00,133.01,133.15,132.95,133.07,35826.728911084574,133.01,133.15,132.95,133.07,35826.7289
2013-01-08 13:10:00,133.13,133.23,133.0,133.1,20193.24720442949,133.13,133.23,133.0,133.1,20193.2472
2013-01-08 13:20:00,133.08,133.12,132.98,133.03,32026.924329605907,133.08,133.12,132.98,133.03,32026.9243
2013-01-08 13:30:00,133.05,133.22,133.03,133.11,28878.51481923787,133.05,133.22,133.03,133.11,28878.5148
2013-01-08 13:40:00,133.13,133.23,133.0,133.07,24101.61763109326,133.13,133.23,133.0,133.07,24101.6176
2013-01-08 13:50:00,133.11,133.15,132.85,132.9,35175.333839973944,133.11,133.15,132.85,132.9,35175.3338
2013-01-08 14:00:00,132.93,133.18,132.93,133.06,25730.10530886983,132.93,133.18,132.93,133.06,25730.1053
2013-01-08 14:10:00,133.08,133.13,132.81,132.84,27575.724677016613,133.08,133.13,132.81,132.84,27575.7247
2013-01-08 14:20:00,132.83,133.15,132.73,133.04,29747.041580718706,132.83,133.15,132.73,133.04,29747.0416
2013-01-08 14:30:00,133.05,133.14,132.8,132.92,41580.71870589512,133.05,133.14,132.8,132.92,41580.7187
2013-01-08 14:40:00,132.92,132.94,132.72,132.74,33438.28031701227,132.92,132.94,132.72,132.74,33438.2803
2013-01-08 14:50:00,132.75,132.89,132.72,132.75,32352.62186516122,132.75,132.89,132.72,132.75,32352.6219
2013-01-08 15:00:00,132.76,133.14,132.73,133.14,86309.8469221583,132.76,133.14,132.73,133.14,86309.8469
2013-01-08 15:10:00,133.15,133.38,133.09,133.14,51894.47399848008,133.15,133.38,133.09,133.14,51894.474
2013-01-08 15:20:00,133.18,133.34,133.12,133.19,44729.12821626317,133.18,133.34,133.12,133.19,44729.1282
2013-01-08 15:30:00,133.21,133.27,132.94,132.97,63619.58527847139,133.21,133.27,132.94,132.97,63619.5853
2013-01-08 15:40:00,132.97,133.11,132.86,133.04,62208.22929106504,132.97,133.11,132.86,133.04,62208.2293
2013-01-08 15:50:00,133.04,133.11,132.88,133.0,114971.23005102597,133.04,133.11,132.88,133.0,114971.2301
2013-01-09 09:30:00,132.82,133.93,132.82,133.83,53305.82998588644,132.82,133.93,132.82,133.83,53305.83
2013-01-09 09:40:00,133.72,133.81,133.47,133.8,34849.63630441863,133.72,133.81,133.47,133.8,34849.6363
2013-01-09 09:50:00,133.74,134.18,133.74,134.08,28769.948974052764,133.74,134.18,133.74,134.08,28769.949
2013-01-09 10:00:00,134.08,134.33,134.01,134.18,24210.18347627836,134.08,134.33,134.01,134.18,24210.1835
2013-01-09 10:10:00,134.14,134.24,133.96,134.03,43752.03560959722,134.14,134.24,133.96,134.03,43752.0356
2013-01-09 10:20:00,134.02,134.42,133.99,134.35,66550.86309846923,134.02,134.42,133.99,134.35,66550.8631
2013-01-09 10:30:00,134.37,134.66,134.3,134.61,75561.82824883291,134.37,134.66,134.3,134.61,75561.8282
2013-01-09 10:40:00,134.63,134.63,134.39,134.43,66116.59971772881,134.63,134.63,134.39,134.43,66116.5997
2013-01-09 10:50:00,134.47,134.99,134.41,134.93,61556.834219954406,134.47,134.99,134.41,134.93,61556.8342
2013-01-09 11:00:00,134.94,135.03,134.66,134.74,87178.37368363913,134.94,135.03,134.66,134.74,87178.3737
2013-01-09 11:10:00,134.75,134.8,134.43,134.5,25295.84192812941,134.75,134.8,134.43,134.5,25295.8419
2013-01-09 11:20:00,134.51,134.65,134.31,134.6,22690.261643686896,134.51,134.65,134.31,134.6,22690.2616
2013-01-09 11:30:00,134.65,134.8,134.65,134.78,22907.393334057106,134.65,134.8,134.65,134.78,22907.3933
2013-01-09 11:40:00,134.78,135.1,134.76,135.08,32026.924329605907,134.78,135.1,134.76,135.08,32026.9243
2013-01-09 11:50:00,135.06,135.23,134.99,135.22,38540.87504071219,135.06,135.23,134.99,135.22,38540.875
2013-01-09 12:00:00,135.21,135.29,135.16,135.25,23558.788405167736,135.21,135.29,135.16,135.25,23558.7884
2013-01-09 12:10:00,135.25,135.26,135.03,135.16,24861.578547388992,135.25,135.26,135.03,135.16,24861.5785
2013-01-09 12:20:00,135.17,135.17,135.04,135.05,14873.520790359353,135.17,135.17,135.04,135.05,14873.5208
2013-01-09 12:30:00,135.06,135.13,134.84,134.84,18456.19368146781,135.06,135.13,134.84,134.84,18456.1937
2013-01-09 12:40:00,134.85,134.9,134.57,134.68,15307.784171099773,134.85,134.9,134.57,134.68,15307.7842
2013-01-09 12:50:00,134.59,134.66,134.4,134.44,48963.19617848225,134.59,134.66,134.4,134.44,48963.1962
2013-01-09 13:00:00,134.46,134.46,134.21,134.39,35609.597220714364,134.46,134.46,134.21,134.39,35609.5972
2013-01-09 13:10:00,134.42,134.42,134.24,134.3,35283.89968515905,134.42,134.42,134.24,134.3,35283.8997
2013-01-09 13:20:00,134.3,134.41,134.25,134.37,25295.84192812941,134.3,134.41,134.25,134.37,25295.8419
2013-01-09 13:30:00,134.32,134.4,134.12,134.35,29638.4757355336,134.32,134.4,134.12,134.35,29638.4757
2013-01-09 13:40:00,134.35,134.37,134.16,134.19,28444.25143849745,134.35,134.37,134.16,134.19,28444.2514
2013-01-09 13:50:00,134.2,134.2,133.61,133.66,55694.27857995874,134.2,134.2,133.61,133.66,55694.2786
2013-01-09 14:00:00,133.68,133.77,133.06,133.23,148518.07621322334,133.68,133.77,133.06,133.23,148518.0762
2013-01-09 14:10:00,133.23,133.4,133.11,133.29,54282.92259255239,133.23,133.4,133.11,133.29,54282.9226
2013-01-09 14:20:00,133.26,133.29,133.0,133.07,75127.56486809251,133.26,133.29,133.0,133.07,75127.5649
2013-01-09 14:30:00,133.11,133.15,132.92,132.98,59928.34654217783,133.11,133.15,132.92,132.98,59928.3465
2013-01-09 14:40:00,132.99,133.01,132.91,132.91,62208.22929106504,132.99,133.01,132.91,132.91,62208.2293
2013-01-09 14:50:00,132.96,133.01,132.83,132.83,57431.33210292042,132.96,133.01,132.83,132.83,57431.3321
2013-01-09 15:00:00,132.83,132.89,132.49,132.61,56997.06872218,132.83,132.89,132.49,132.61,56997.0687
2013-01-09 15:10:00,132.63,132.63,132.38,132.43,73390.51134513083,132.63,132.63,132.38,132.43,73390.5113
2013-01-09 15:20:00,132.45,132.55,132.36,132.48,70567.7993703181,132.45,132.55,132.36,132.48,70567.7994
2013-01-09 15:30:00,132.49,132.81,132.49,132.79,108782.97687547498,132.49,132.81,132.49,132.79,108782.9769
2013-01-09 15:40:00,132.79,132.94,132.77,132.86,65899.4680273586,132.79,132.94,132.77,132.86,65899.468
2013-01-09 15:50:00,132.86,132.91,132.55,132.68,232873.7379220497,132.86,132.91,132.55,132.68,232873.7379
2013-01-10 09:30:00,133.03,133.38,132.49,132.81,80230.15959179243,133.03,133.38,132.49,132.81,80230.1596
2013-01-10 09:40:00,132.8,133.03,132.1,132.25,63836.7169688416,132.8,133.03,132.1,132.25,63836.717
2013-01-10 09:50:00,132.27,132.27,131.54,131.66,75127.56486809251,132.27,132.27,131.54,131.66,75127.5649
2013-01-10 10:00:00,131.72,132.08,131.32,131.78,106068.83074584736,131.72,132.08,131.32,131.78,106068.8307
2013-01-10 10:10:00,131.82,131.86,131.21,131.24,58516.99055477147,131.82,131.86,131.21,131.24,58516.9906
2013-01-10 10:20:00,131.25,131.27,131.03,131.04,75236.13071327761,131.25,131.27,131.03,131.04,75236.1307
2013-01-10 10:30:00,131.05,131.05,130.32,130.48,116816.84941917274,131.05,131.05,130.32,130.48,116816.8494
2013-01-10 10:40:00,130.45,130.91,130.41,130.8,91629.57333622842,130.45,130.91,130.41,130.8,91629.5733
2013-01-10 10:50:00,130.8,131.04,130.71,130.85,69590.70676365215,130.8,131.04,130.71,130.85,69590.7068
2013-01-10 11:00:00,130.82,130.93,130.65,130.82,46031.91835848442,130.82,130.93,130.65,130.82,46031.9184
2013-01-10 11:10:00,130.82,130.92,130.48,130.75,33546.84616219738,130.82,130.92,130.48,130.75,33546.8462
2013-01-10 11:20:00,130.75,130.96,130.7,130.96,59276.9514710672,130.75,130.96,130.7,130.96,59276.9515
2013-01-10 11:30:00,130.96,131.07,130.92,131.05,49288.89371403757,130.96,131.07,130.92,131.05,49288.8937
2013-01-10 11:40:00,131.07,131.07,130.81,130.9,20736.07643035501,131.07,131.07,130.81,130.9,20736.0764
2013-01-10 11:50:00,130.9,131.55,130.9,131.44,51134.51308218435,130.9,131.55,130.9,131.44,51134.5131
2013-01-10 12:00:00,131.44,131.44,131.17,131.25,38215.17750515688,131.44,131.44,131.17,131.25,38215.1775
2013-01-10 12:10:00,131.22,131.35,131.22,131.28,22364.564108131584,131.22,131.35,131.22,131.28,22364.5641
2013-01-10 12:20:00,131.3,131.59,131.25,131.59,262946.47703832376,131.3,131.59,131.25,131.59,262946.477
2013-01-10 12:30:00,131.61,131.74,131.56,131.71,26164.368689610248,131.61,131.74,131.56,131.71,26164.3687
2013-01-10 12:40:00,131.71,131.96,131.71,131.96,48963.19617848225,131.71,131.96,131.71,131.96,48963.1962
2013-01-10 12:50:00,131.96,132.29,131.95,132.28,25947.23699924004,131.96,132.29,131.95,132.28,25947.237
2013-01-10 13:00:00,132.28,132.28,132.07,132.22,19107.58875257844,132.28,132.28,132.07,132.22,19107.5888
2013-01-10 13:10:00,132.26,132.51,132.21,132.47,21604.60319183585,132.26,132.51,132.21,132.47,21604.6032
2013-01-10 13:20:00,132.49,132.58,132.48,132.57,16719.140158506136,132.49,132.58,132.48,132.57,16719.1402
2013-01-10 13:30:00,132.54,132.72,132.54,132.69,21061.773965910324,132.54,132.72,132.54,132.69,21061.774
2013-01-10 13:40:00,132.69,132.7,132.46,132.46,29747.041580718706,132.69,132.7,132.46,132.46,29747.0416
2013-01-10 13:50:00,132.45,132.67,132.38,132.54,29204.212354793184,132.45,132.67,132.38,132.54,29204.2124
2013-01-10 14:00:00,132.55,132.55,132.33,132.48,13136.467267397677,132.55,132.55,132.33,132.48,13136.4673
2013-01-10 14:10:00,132.48,132.54,132.28,132.54,23124.52502442732,132.48,132.54,132.28,132.54,23124.525
2013-01-10 14:20:00,132.52,132.55,132.36,132.5,21713.169037020954,132.52,132.55,132.36,132.5,21713.169
2013-01-10 14:30:00,132.47,132.55,132.44,132.55,17261.969384431657,132.47,132.55,132.44,132.55,17261.9694
2013-01-10 14:40:00,132.55,132.67,132.31,132.61,32026.924329605907,132.55,132.67,132.31,132.61,32026.9243
2013-01-10 14:50:00,132.61,132.89,132.53,132.61,29964.173271088915,132.61,132.89,132.53,132.61,29964.1733
2013-01-10 15:00:00,132.6,132.79,132.57,132.63,28878.51481923787,132.6,132.79,132.57,132.63,28878.5148
2013-01-10 15:10:00,132.63,132.72,132.49,132.58,33981.1095429378,132.63,132.72,132.49,132.58,33981.1095
2013-01-10 15:20:00,132.57,132.64,132.49,132.61,37563.782434046254,132.57,132.64,132.49,132.61,37563.7824
2013-01-10 15:30:00,132.63,132.63,132.51,132.54,45271.95744218869,132.63,132.63,132.51,132.54,45271.9574
2013-01-10 15:40:00,132.53,132.58,132.39,132.42,60362.60992291825,132.53,132.58,132.39,132.42,60362.6099
2013-01-10 15:50:00,132.45,132.59,132.3,132.54,108891.54272066009,132.45,132.59,132.3,132.54,108891.5427
2013-01-11 09:30:00,133.61,133.61,132.08,132.41,39300.83595700793,133.61,133.61,132.08,132.41,39300.836
2013-01-11 09:40:00,132.43,132.56,132.21,132.25,71436.32613179894,132.43,132.56,132.21,132.25,71436.3261
2013-01-11 09:50:00,132.25,132.28,131.37,131.49,56019.97611551406,132.25,132.28,131.37,131.49,56019.9761
2013-01-11 10:00:00,131.43,131.61,131.3,131.52,46791.87927478016,131.43,131.61,131.3,131.52,46791.8793
2013-01-11 10:10:00,131.5,131.68,131.27,131.51,27901.422212571924,131.5,131.68,131.27,131.51,27901.4222
2013-01-11 10:20:00,131.49,131.62,131.39,131.47,24753.012702203887,131.49,131.62,131.39,131.47,24753.0127
2013-01-11 10:30:00,131.42,131.57,131.33,131.51,36586.68982738031,131.42,131.57,131.33,131.51,36586.6898
2013-01-11 10:40:00,131.51,131.59,131.4,131.55,31375.52925849528,131.51,131.59,131.4,131.55,31375.5293
2013-01-11 10:50:00,131.54,131.55,131.08,131.18,27575.724677016613,131.54,131.55,131.08,131.18,27575.7247
2013-01-11 11:00:00,131.18,131.18,130.88,130.92,28118.55390294213,131.18,131.18,130.88,130.92,28118.5539
2013-01-11 11:10:00,130.9,131.0,130.58,130.85,45489.0891325589,130.9,131.0,130.58,130.85,45489.0891
2013-01-11 11:20:00,130.89,131.0,130.5,130.56,42340.67962219086,130.89,131.0,130.5,130.56,42340.6796
2013-01-11 11:30:00,130.5,130.69,130.44,130.58,49940.288785148194,130.5,130.69,130.44,130.58,49940.2888
2013-01-11 11:40:00,130.58,130.68,130.08,130.08,79035.93529475627,130.58,130.68,130.08,130.08,79035.9353
2013-01-11 11:50:00,130.08,130.46,129.9,130.46,130604.71175768104,130.08,130.46,129.9,130.46,130604.7118
2013-01-11 12:00:00,130.46,130.66,130.29,130.56,43643.46976441212,130.46,130.66,130.29,130.56,43643.4698
2013-01-11 12:10:00,130.52,130.67,130.4,130.64,37780.91412441646,130.52,130.67,130.4,130.64,37780.9141
2013-01-11 12:20:00,130.67,130.69,130.53,130.65,25621.539463684727,130.67,130.69,130.53,130.65,25621.5395
2013-01-11 12:30:00,130.66,130.99,130.62,130.9,32786.88524590164,130.66,130.99,130.62,130.9,32786.8852
2013-01-11 12:40:00,130.92,131.24,130.92,131.23,25404.40777331452,130.92,131.24,130.92,131.23,25404.4078
2013-01-11 12:50:00,131.24,131.28,130.78,130.8,32786.88524590164,131.24,131.28,130.78,130.8,32786.8852
2013-01-11 13:00:00,130.79,130.99,130.76,130.95,24210.18347627836,130.79,130.99,130.76,130.95,24210.1835
2013-01-11 13:10:00,130.96,131.0,130.91,130.93,25187.276082944307,130.96,131.0,130.91,130.93,25187.2761
2013-01-11 13:20:00,130.9,130.98,130.86,130.95,15199.218325914668,130.9,130.98,130.86,130.95,15199.2183
2013-01-11 13:30:00,130.97,131.3,130.94,131.28,55477.14688958854,130.97,131.3,130.94,131.28,55477.1469
2013-01-11 13:40:00,131.31,131.4,131.11,131.24,70024.97014439257,131.31,131.4,131.11,131.24,70024.9701
2013-01-11 13:50:00,131.26,131.4,131.2,131.39,34632.50461404842,131.26,131.4,131.2,131.39,34632.5046
2013-01-11 14:00:00,131.4,131.63,131.4,131.62,41689.28455108023,131.4,131.63,131.4,131.62,41689.2846
2013-01-11 14:10:00,131.62,131.75,131.59,131.73,33221.14862664206,131.62,131.75,131.59,131.73,33221.1486
2013-01-11 14:20:00,131.74,131.83,131.63,131.72,41797.85039626533,131.74,131.83,131.63,131.72,41797.8504
2013-01-11 14:30:00,131.74,131.89,131.72,131.88,22255.99826294648,131.74,131.89,131.72,131.88,22255.9983
2013-01-11 14:40:00,131.87,132.04,131.83,131.99,31701.22679405059,131.87,132.04,131.83,131.99,31701.2268
2013-01-11 14:50:00,131.98,132.07,131.93,132.05,32895.45109108675,131.98,132.07,131.93,132.05,32895.4511
2013-01-11 15:00:00,132.05,132.07,131.92,132.03,46791.87927478016,132.05,132.07,131.92,132.03,46791.8793
2013-01-11 15:10:00,132.0,132.33,131.98,132.27,57974.16132884595,132.0,132.33,131.98,132.27,57974.1613
2013-01-11 15:20:00,132.26,132.48,132.26,132.46,40169.36271848877,132.26,132.48,132.26,132.46,40169.3627
2013-01-11 15:30:00,132.49,132.53,132.19,132.19,56671.37118662469,132.49,132.53,132.19,132.19,56671.3712
2013-01-11 15:40:00,132.21,132.34,132.16,132.26,52980.132450331126,132.21,132.34,132.16,132.26,52980.1325
2013-01-11 15:50:00,132.22,132.44,132.22,132.44,138095.75507545326,132.22,132.44,132.22,132.44,138095.7551
2013-01-14 09:30:00,132.74,132.98,132.0,132.59,54608.6201281077,132.74,132.98,132.0,132.59,54608.6201
2013-01-14 09:40:00,132.54,132.83,132.45,132.58,32786.88524590164,132.54,132.83,132.45,132.58,32786.8852
2013-01-14 09:50:00,132.63,132.74,132.28,132.59,41255.02117033981,132.63,132.74,132.28,132.59,41255.0212
2013-01-14 10:00:00,132.42,132.64,132.36,132.46,22581.69579850179,132.42,132.64,132.36,132.46,22581.6958
2013-01-14 10:10:00,132.53,132.53,132.1,132.18,31484.09510368038,132.53,132.53,132.1,132.18,31484.0951
2013-01-14 10:20:00,132.13,132.17,131.86,132.16,19216.154597763543,132.13,132.17,131.86,132.16,19216.1546
2013-01-14 10:30:00,132.19,132.47,132.14,132.47,25621.539463684727,132.19,132.47,132.14,132.47,25621.5395
2013-01-14 10:40:00,132.46,133.0,132.46,132.56,87069.80783845403,132.46,133.0,132.46,132.56,87069.8078
2013-01-14 10:50:00,132.56,132.86,132.44,132.75,67419.38985995007,132.56,132.86,132.44,132.75,67419.3899
2013-01-14 11:00:00,132.69,133.09,132.69,132.7,30398.43665182933,132.69,133.09,132.69,132.7,30398.4367
2013-01-14 11:10:00,132.79,132.9,132.72,132.82,14982.086635544458,132.79,132.9,132.72,132.82,14982.0866
2013-01-14 11:20:00,132.8,132.97,132.64,132.64,23993.05178590816,132.8,132.97,132.64,132.64,23993.0518
2013-01-14 11:30:00,132.64,132.76,132.42,132.58,30181.304961459125,132.64,132.76,132.42,132.58,30181.305
2013-01-14 11:40:00,132.56,132.73,132.48,132.61,38215.17750515688,132.56,132.73,132.48,132.61,38215.1775
2013-01-14 11:50:00,132.63,132.7,132.4,132.46,14439.257409618936,132.63,132.7,132.4,132.46,14439.2574
2013-01-14 12:00:00,132.46,132.51,132.37,132.38,15090.652480729565,132.46,132.51,132.37,132.38,15090.6525
2013-01-14 12:10:00,132.35,132.61,132.35,132.41,22473.12995331669,132.35,132.61,132.35,132.41,22473.13
2013-01-14 12:20:00,132.39,132.41,132.19,132.29,10856.584518510475,132.39,132.41,132.19,132.29,10856.5845
2013-01-14 12:30:00,132.28,132.45,132.28,132.44,7599.609162957334,132.28,132.45,132.28,132.44,7599.6092
2013-01-14 12:40:00,132.44,132.63,132.39,132.55,12702.203886657258,132.44,132.63,132.39,132.55,12702.2039
2013-01-14 12:50:00,132.56,132.64,132.44,132.52,22147.43241776137,132.56,132.64,132.44,132.52,22147.4324
2013-01-14 13:00:00,132.52,132.64,132.33,132.63,44729.12821626317,132.52,132.64,132.33,132.63,44729.1282
2013-01-14 13:10:00,132.63,132.72,132.54,132.67,20844.642275540114,132.63,132.72,132.54,132.67,20844.6423
2013-01-14 13:20:00,132.68,132.86,132.65,132.77,21387.47150146564,132.68,132.86,132.65,132.77,21387.4715
2013-01-14 13:30:00,132.75,132.79,132.58,132.77,22147.43241776137,132.75,132.79,132.58,132.77,22147.4324
2013-01-14 13:40:00,132.77,132.79,132.58,132.58,21821.73488220606,132.77,132.79,132.58,132.58,21821.7349
2013-01-14 13:50:00,132.56,132.66,132.5,132.64,15850.613397025296,132.56,132.66,132.5,132.64,15850.6134
2013-01-14 14:00:00,132.66,132.82,132.52,132.77,26381.50037998045,132.66,132.82,132.52,132.77,26381.5004
2013-01-14 14:10:00,132.73,133.02,132.69,132.95,59711.21485180762,132.73,133.02,132.69,132.95,59711.2149
2013-01-14 14:20:00,132.93,133.01,132.83,132.85,21387.47150146564,132.93,133.01,132.83,132.85,21387.4715
2013-01-14 14:30:00,132.84,132.91,132.75,132.8,28878.51481923787,132.84,132.91,132.75,132.8,28878.5148
2013-01-14 14:40:00,132.83,132.89,132.73,132.79,15090.652480729565,132.83,132.89,132.73,132.79,15090.6525
2013-01-14 14:50:00,132.79,132.84,132.74,132.77,12159.374660731732,132.79,132.84,132.74,132.77,12159.3747
2013-01-14 15:00:00,132.75,132.81,132.68,132.72,30724.13418738465,132.75,132.81,132.68,132.72,30724.1342
2013-01-14 15:10:00,132.72,132.76,132.64,132.66,18999.022907393333,132.72,132.76,132.64,132.66,18999.0229
2013-01-14 15:20:00,132.63,132.68,132.41,132.47,25947.23699924004,132.63,132.68,132.41,132.47,25947.237
2013-01-14 15:30:00,132.46,132.66,132.41,132.64,41146.45532515471,132.46,132.66,132.41,132.64,41146.4553
2013-01-14 15:40:00,132.61,132.77,132.61,132.76,35826.728911084574,132.61,132.77,132.61,132.76,35826.7289
2013-01-14 15:50:00,132.74,132.76,132.26,132.54,112474.21561176854,132.74,132.76,132.26,132.54,112474.2156
2013-01-15 09:30:00,130.41,131.69,129.78,130.23,125827.81456953642,130.41,131.69,129.78,130.23,125827.8146
2013-01-15 09:40:00,130.24,130.48,129.76,130.33,75778.95993920312,130.24,130.48,129.76,130.33,75778.9599
2013-01-15 09:50:00,130.31,130.46,129.56,129.8,52871.56660514602,130.31,130.46,129.56,129.8,52871.5666
2013-01-15 10:00:00,129.8,129.93,129.66,129.66,42666.377157746174,129.8,129.93,129.66,129.66,42666.3772
2013-01-15 10:10:00,129.71,129.82,129.19,129.19,52111.605688850286,129.71,129.82,129.19,129.19,52111.6057
2013-01-15 10:20:00,129.19,129.55,129.06,129.19,109651.50363695582,129.19,129.55,129.06,129.19,109651.5036
2013-01-15 10:30:00,129.19,130.11,128.7,130.11,99012.05080881556,129.19,130.11,128.7,130.11,99012.0508
2013-01-15 10:40:00,130.08,130.5,130.08,130.22,77624.57930734991,130.08,130.5,130.08,130.22,77624.5793
2013-01-15 10:50:00,130.23,130.72,130.22,130.71,33438.28031701227,130.23,130.72,130.22,130.71,33438.2803
2013-01-15 11:00:00,130.67,130.77,130.54,130.65,23667.35425035284,130.67,130.77,130.54,130.65,23667.3543
2013-01-15 11:10:00,130.6,130.8,130.38,130.73,23884.48594072305,130.6,130.8,130.38,130.73,23884.4859
2013-01-15 11:20:00,130.72,131.05,130.48,130.5,42340.67962219086,130.72,131.05,130.48,130.5,42340.6796
2013-01-15 11:30:00,130.5,130.83,130.49,130.71,19324.72044294865,130.5,130.83,130.49,130.71,19324.7204
2013-01-15 11:40:00,130.72,130.88,130.59,130.83,14222.125719248725,130.72,130.88,130.59,130.83,14222.1257
2013-01-15 11:50:00,130.82,130.88,130.59,130.81,13679.296493323202,130.82,130.88,130.59,130.81,13679.2965
2013-01-15 12:00:00,130.8,131.17,130.74,131.17,27792.85636738682,130.8,131.17,130.74,131.17,27792.8564
2013-01-15 12:10:00,131.11,131.14,130.91,131.0,15850.613397025296,131.11,131.14,130.91,131.0,15850.6134
2013-01-15 12:20:00,131.0,131.02,130.82,130.86,7273.91162740202,131.0,131.02,130.82,130.86,7273.9116
2013-01-15 12:30:00,130.83,131.03,130.81,130.98,20084.681359244383,130.83,131.03,130.81,130.98,20084.6814
2013-01-15 12:40:00,131.02,131.16,131.0,131.11,16502.008468135926,131.02,131.16,131.0,131.11,16502.0085
2013-01-15 12:50:00,131.12,131.31,131.06,131.27,26055.802844425143,131.12,131.31,131.06,131.27,26055.8028
2013-01-15 13:00:00,131.27,131.31,130.98,131.07,11616.54543480621,131.27,131.31,130.98,131.07,11616.5454
2013-01-15 13:10:00,131.07,131.24,131.03,131.22,10530.886982955162,131.07,131.24,131.03,131.22,10530.887
2013-01-15 13:20:00,131.26,131.55,131.21,131.51,41906.41624145044,131.26,131.55,131.21,131.51,41906.4162
2013-01-15 13:30:00,131.46,131.7,131.39,131.67,31484.09510368038,131.46,131.7,131.39,131.67,31484.0951
2013-01-15 13:40:00,131.67,131.69,131.4,131.52,11942.242970361523,131.67,131.69,131.4,131.52,11942.243
2013-01-15 13:50:00,131.5,131.52,131.11,131.19,13353.598957767888,131.5,131.52,131.11,131.19,13353.599
2013-01-15 14:00:00,131.17,131.27,131.11,131.18,10639.452828140267,131.17,131.27,131.11,131.18,10639.4528
2013-01-15 14:10:00,131.17,131.26,131.12,131.26,10639.452828140267,131.17,131.26,131.12,131.26,10639.4528
2013-01-15 14:20:00,131.22,131.26,131.03,131.1,26924.329605905983,131.22,131.26,131.03,131.1,26924.3296
2013-01-15 14:30:00,131.11,131.17,131.0,131.09,11616.54543480621,131.11,131.17,131.0,131.09,11616.5454
2013-01-15 14:40:00,131.12,131.25,131.1,131.25,16502.008468135926,131.12,131.25,131.1,131.25,16502.0085
2013-01-15 14:50:00,131.24,131.41,131.24,131.29,11725.111279991315,131.24,131.41,131.24,131.29,11725.1113
2013-01-15 15:00:00,131.35,131.55,131.29,131.53,17804.798610357182,131.35,131.55,131.29,131.53,17804.7986
2013-01-15 15:10:00,131.54,131.56,131.36,131.56,14330.69156443383,131.54,131.56,131.36,131.56,14330.6916
2013-01-15 15:20:00,131.5,131.57,131.37,131.49,21604.60319183585,131.5,131.57,131.37,131.49,21604.6032
2013-01-15 15:30:00,131.49,131.65,131.4,131.54,36369.5581370101,131.49,131.65,131.4,131.54,36369.5581
2013-01-15 15:40:00,131.57,131.75,131.56,131.68,30289.87080664423,131.57,131.75,131.56,131.68,30289.8708
2013-01-15 15:50:00,131.68,131.77,131.6,131.73,96080.77298881771,131.68,131.77,131.6,131.73,96080.773
2013-01-16 09:30:00,131.55,131.67,130.62,130.88,64053.84865921181,131.55,131.67,130.62,130.88,64053.8487
2013-01-16 09:40:00,130.82,130.94,130.58,130.77,39517.96764737814,130.82,130.94,130.58,130.77,39517.9676
2013-01-16 09:50:00,130.77,131.07,130.75,130.99,22473.12995331669,130.77,131.07,130.75,130.99,22473.13
2013-01-16 10:00:00,130.99,131.23,130.91,131.15,25838.671154054937,130.99,131.23,130.91,131.15,25838.6712
2013-01-16 10:10:00,131.17,131.54,131.12,131.48,31918.3584844208,131.17,131.54,131.12,131.48,31918.3585
2013-01-16 10:20:00,131.51,131.99,131.51,131.92,38432.30919552709,131.51,131.99,131.51,131.92,38432.3092
2013-01-16 10:30:00,131.89,131.97,131.51,131.66,12702.203886657258,131.89,131.97,131.51,131.66,12702.2039
2013-01-16 10:40:00,131.69,131.73,131.5,131.66,26598.632070350668,131.69,131.73,131.5,131.66,26598.6321
2013-01-16 10:50:00,131.66,131.71,131.56,131.56,10205.189447399847,131.66,131.71,131.56,131.56,10205.1894
2013-01-16 11:00:00,131.54,131.63,131.52,131.62,17804.798610357182,131.54,131.63,131.52,131.62,17804.7986
2013-01-16 11:10:00,131.51,131.68,131.49,131.68,28661.38312886766,131.51,131.68,131.49,131.68,28661.3831
2013-01-16 11:20:00,131.69,131.72,131.51,131.59,26055.802844425143,131.69,131.72,131.51,131.59,26055.8028
2013-01-16 11:30:00,131.57,131.66,131.45,131.52,21930.300727391164,131.57,131.66,131.45,131.52,21930.3007
2013-01-16 11:40:00,131.52,131.73,131.49,131.68,21170.33981109543,131.52,131.73,131.49,131.68,21170.3398
2013-01-16 11:50:00,131.69,131.81,131.58,131.68,22147.43241776137,131.69,131.81,131.58,131.68,22147.4324
2013-01-16 12:00:00,131.71,131.74,131.58,131.7,17044.837694061447,131.71,131.74,131.58,131.7,17044.8377
2013-01-16 12:10:00,131.73,131.73,131.55,131.63,43100.640538486594,131.73,131.73,131.55,131.63,43100.6405
2013-01-16 12:20:00,131.63,131.63,131.44,131.45,12376.506351101943,131.63,131.63,131.44,131.45,12376.5064
2013-01-16 12:30:00,131.46,131.51,131.32,131.5,16936.271848876346,131.46,131.51,131.32,131.5,16936.2718
2013-01-16 12:40:00,131.51,131.52,131.39,131.46,36260.992291824994,131.51,131.52,131.39,131.46,36260.9923
2013-01-16 12:50:00,131.46,131.48,131.33,131.38,26707.197915535773,131.46,131.48,131.33,131.38,26707.1979
2013-01-16 13:00:00,131.38,131.38,131.14,131.28,16719.140158506136,131.38,131.38,131.14,131.28,16719.1402
2013-01-16 13:10:00,131.27,131.39,131.27,131.34,21496.037346650744,131.27,131.39,131.27,131.34,21496.0373
2013-01-16 13:20:00,131.31,131.37,131.13,131.19,36912.38736293562,131.31,131.37,131.13,131.19,36912.3874
2013-01-16 13:30:00,131.21,131.39,131.15,131.35,11290.847899250895,131.21,131.39,131.15,131.35,11290.8479
2013-01-16 13:40:00,131.37,131.54,131.37,131.51,11616.54543480621,131.37,131.54,131.37,131.51,11616.5454
2013-01-16 13:50:00,131.52,131.52,131.36,131.39,10748.018673325372,131.52,131.52,131.36,131.39,10748.0187
2013-01-16 14:00:00,131.38,131.6,131.35,131.59,25838.671154054937,131.38,131.6,131.35,131.59,25838.6712
2013-01-16 14:10:00,131.6,131.75,131.51,131.55,35066.76799478884,131.6,131.75,131.51,131.55,35066.768
2013-01-16 14:20:00,131.56,131.67,131.52,131.6,15742.04755184019,131.56,131.67,131.52,131.6,15742.0476
2013-01-16 14:30:00,131.6,131.72,131.51,131.58,73933.34057105635,131.6,131.72,131.51,131.58,73933.3406
2013-01-16 14:40:00,131.62,131.64,131.41,131.51,13136.467267397677,131.62,131.64,131.41,131.51,13136.4673
2013-01-16 14:50:00,131.51,131.64,131.51,131.54,13570.730648138097,131.51,131.64,131.51,131.54,13570.7306
2013-01-16 15:00:00,131.55,131.57,131.44,131.5,12919.335577027468,131.55,131.57,131.44,131.5,12919.3356
2013-01-16 15:10:00,131.5,131.51,131.39,131.43,16284.876777765716,131.5,131.51,131.39,131.43,16284.8768
2013-01-16 15:20:00,131.38,131.45,131.26,131.41,35826.728911084574,131.38,131.45,131.26,131.41,35826.7289
2013-01-16 15:30:00,131.39,131.63,131.36,131.63,35283.89968515905,131.39,131.63,131.36,131.63,35283.8997
2013-01-16 15:40:00,131.63,131.65,131.49,131.59,40169.36271848877,131.63,131.65,131.49,131.59,40169.3627
2013-01-16 15:50:00,131.61,131.63,131.46,131.49,95320.812072522,131.61,131.63,131.46,131.49,95320.8121
2013-01-17 09:30:00,131.54,131.95,131.4,131.77,57214.20041255021,131.54,131.95,131.4,131.77,57214.2004
2013-01-17 09:40:00,131.69,131.77,131.39,131.52,28878.51481923787,131.69,131.77,131.39,131.52,28878.5148
2013-01-17 09:50:00,131.46,131.71,131.43,131.71,20193.24720442949,131.46,131.71,131.43,131.71,20193.2472
2013-01-17 10:00:00,131.59,131.75,131.28,131.63,147106.72022581697,131.59,131.75,131.28,131.63,147106.7202
2013-01-17 10:10:00,131.63,131.95,131.5,131.8,47117.57681033547,131.63,131.95,131.5,131.8,47117.5768
2013-01-17 10:20:00,131.82,132.24,131.74,132.09,149169.47128433397,131.82,132.24,131.74,132.09,149169.4713
2013-01-17 10:30:00,132.09,132.09,131.58,131.6,67527.95570513517,132.09,132.09,131.58,131.6,67527.9557
2013-01-17 10:40:00,131.61,131.62,131.42,131.46,21387.47150146564,131.61,131.62,131.42,131.46,21387.4715
2013-01-17 10:50:00,131.47,131.7,131.47,131.64,14873.520790359353,131.47,131.7,131.47,131.64,14873.5208
2013-01-17 11:00:00,131.7,131.81,131.63,131.74,13679.296493323202,131.7,131.81,131.63,131.74,13679.2965
2013-01-17 11:10:00,131.74,131.81,131.59,131.67,32895.45109108675,131.74,131.81,131.59,131.67,32895.4511
2013-01-17 11:20:00,131.67,131.9,131.67,131.71,8033.872543697753,131.67,131.9,131.67,131.71,8033.8725
2013-01-17 11:30:00,131.72,131.83,131.63,131.69,16176.31093258061,131.72,131.83,131.63,131.69,16176.3109
2013-01-17 11:40:00,131.71,131.74,131.63,131.72,20193.24720442949,131.71,131.74,131.63,131.72,20193.2472
2013-01-17 11:50:00,131.72,131.73,131.52,131.67,23775.920095537946,131.72,131.73,131.52,131.67,23775.9201
2013-01-17 12:00:00,131.63,131.74,131.6,131.62,15742.04755184019,131.63,131.74,131.6,131.62,15742.0476
2013-01-17 12:10:00,131.67,131.83,131.65,131.8,12267.940505916838,131.67,131.83,131.65,131.8,12267.9405
2013-01-17 12:20:00,131.82,131.86,131.7,131.86,39083.70426663772,131.82,131.86,131.7,131.86,39083.7043
2013-01-17 12:30:00,131.83,131.87,131.63,131.65,27792.85636738682,131.83,131.87,131.63,131.65,27792.8564
2013-01-17 12:40:00,131.63,131.68,131.51,131.6,26164.368689610248,131.63,131.68,131.51,131.6,26164.3687
2013-01-17 12:50:00,131.62,131.68,131.61,131.63,9228.096840733906,131.62,131.68,131.61,131.63,9228.0968
2013-01-17 13:00:00,131.63,131.72,131.51,131.51,9770.92606665943,131.63,131.72,131.51,131.51,9770.9261
2013-01-17 13:10:00,131.58,131.65,131.5,131.6,11073.716208880687,131.58,131.65,131.5,131.6,11073.7162
2013-01-17 13:20:00,131.61,131.86,131.58,131.86,32895.45109108675,131.61,131.86,131.58,131.86,32895.4511
2013-01-17 13:30:00,131.86,131.94,131.72,131.94,9988.05775702964,131.86,131.94,131.72,131.94,9988.0578
2013-01-17 13:40:00,131.92,132.21,131.92,132.18,14004.994028878516,131.92,132.21,131.92,132.18,14004.994
2013-01-17 13:50:00,132.19,132.22,132.09,132.16,19216.154597763543,132.19,132.22,132.09,132.16,19216.1546
2013-01-17 14:00:00,132.18,132.23,132.04,132.11,20410.37889479969,132.18,132.23,132.04,132.11,20410.3789
2013-01-17 14:10:00,132.09,132.2,132.07,132.14,83270.00325697535,132.09,132.2,132.07,132.14,83270.0033
2013-01-17 14:20:00,132.17,132.29,132.17,132.2,68830.74584735642,132.17,132.29,132.17,132.2,68830.7458
2013-01-17 14:30:00,132.23,132.33,132.18,132.32,13462.164802952992,132.23,132.33,132.18,132.32,13462.1648
2013-01-17 14:40:00,132.34,132.47,132.34,132.35,33438.28031701227,132.34,132.47,132.34,132.35,33438.2803
2013-01-17 14:50:00,132.35,132.56,132.29,132.52,41037.889479969606,132.35,132.56,132.29,132.52,41037.8895
2013-01-17 15:00:00,132.52,132.57,132.39,132.52,51243.07892736945,132.52,132.57,132.39,132.52,51243.0789
2013-01-17 15:10:00,132.51,132.55,132.42,132.5,28552.817283682554,132.51,132.55,132.42,132.5,28552.8173
2013-01-17 15:20:00,132.51,132.55,132.45,132.54,33438.28031701227,132.51,132.55,132.45,132.54,33438.2803
2013-01-17 15:30:00,132.55,132.8,132.53,132.64,62533.92682662035,132.55,132.8,132.53,132.64,62533.9268
2013-01-17 15:40:00,132.63,132.71,132.55,132.68,55477.14688958854,132.63,132.71,132.55,132.68,55477.1469
2013-01-17 15:50:00,132.69,132.7,132.36,132.37,120182.39061991098,132.69,132.7,132.36,132.37,120182.3906
2013-01-18 09:30:00,132.24,132.74,131.86,132.23,324829.0087938335,132.24,132.74,131.86,132.23,324829.0088
2013-01-18 09:40:00,132.26,133.16,132.14,132.72,149169.47128433397,132.26,133.16,132.14,132.72,149169.4713
2013-01-18 09:50:00,132.85,133.26,132.37,132.46,59385.51731625231,132.85,133.26,132.37,132.46,59385.5173
2013-01-18 10:00:00,132.42,132.78,132.42,132.56,46791.87927478016,132.42,132.78,132.42,132.56,46791.8793
2013-01-18 10:10:00,132.64,132.85,132.55,132.71,53305.82998588644,132.64,132.85,132.55,132.71,53305.83
2013-01-18 10:20:00,132.71,132.88,132.68,132.77,42666.377157746174,132.71,132.88,132.68,132.77,42666.3772
2013-01-18 10:30:00,132.76,132.81,132.56,132.58,42666.377157746174,132.76,132.81,132.56,132.58,42666.3772
2013-01-18 10:40:00,132.58,132.65,132.37,132.48,42557.81131256107,132.58,132.65,132.37,132.48,42557.8113
2013-01-18 10:50:00,132.46,132.78,132.18,132.66,52545.86906959071,132.46,132.78,132.18,132.66,52545.8691
2013-01-18 11:00:00,132.66,132.77,132.39,132.61,33438.28031701227,132.66,132.77,132.39,132.61,33438.2803
2013-01-18 11:10:00,132.6,132.88,132.56,132.69,42232.11377700576,132.6,132.88,132.56,132.69,42232.1138
2013-01-18 11:20:00,132.69,132.81,132.64,132.79,30181.304961459125,132.69,132.81,132.64,132.79,30181.305
2013-01-18 11:30:00,132.79,132.8,132.66,132.71,24427.31516664857,132.79,132.8,132.66,132.71,24427.3152
2013-01-18 11:40:00,132.71,132.77,132.52,132.56,21278.90565628053,132.71,132.77,132.52,132.56,21278.9057
2013-01-18 11:50:00,132.57,132.8,132.56,132.64,19324.72044294865,132.57,132.8,132.56,132.64,19324.7204
2013-01-18 12:00:00,132.64,132.79,132.63,132.75,18673.325371838026,132.64,132.79,132.63,132.75,18673.3254
2013-01-18 12:10:00,132.73,132.8,132.68,132.69,20193.24720442949,132.73,132.8,132.68,132.69,20193.2472
2013-01-18 12:20:00,132.72,132.83,132.66,132.69,20518.944739984803,132.72,132.83,132.66,132.69,20518.9447
2013-01-18 12:30:00,132.69,132.78,132.56,132.68,62859.62436217566,132.69,132.78,132.56,132.68,62859.6244
2013-01-18 12:40:00,132.69,132.76,132.62,132.69,27250.02714146129,132.69,132.76,132.62,132.69,27250.0271
2013-01-18 12:50:00,132.68,132.79,132.6,132.74,32786.88524590164,132.68,132.79,132.6,132.74,32786.8852
2013-01-18 13:00:00,132.74,132.81,132.71,132.81,24427.31516664857,132.74,132.81,132.71,132.81,24427.3152
2013-01-18 13:10:00,132.8,133.05,132.8,132.99,18673.325371838026,132.8,133.05,132.8,132.99,18673.3254
2013-01-18 13:20:00,132.95,132.95,132.8,132.8,13136.467267397677,132.95,132.95,132.8,132.8,13136.4673
2013-01-18 13:30:00,132.8,132.9,132.74,132.78,74367.60395179677,132.8,132.9,132.74,132.78,74367.604
2013-01-18 13:40:00,132.81,132.94,132.7,132.93,20084.681359244383,132.81,132.94,132.7,132.93,20084.6814
2013-01-18 13:50:00,132.9,133.05,132.9,133.03,14439.257409618936,132.9,133.05,132.9,133.03,14439.2574
2013-01-18 14:00:00,133.03,133.03,132.94,133.0,15742.04755184019,133.03,133.03,132.94,133.0,15742.0476
2013-01-18 14:10:00,133.02,133.04,132.79,132.89,27901.422212571924,133.02,133.04,132.79,132.89,27901.4222
2013-01-18 14:20:00,132.91,132.94,132.82,132.92,18456.19368146781,132.91,132.94,132.82,132.92,18456.1937
2013-01-18 14:30:00,132.92,133.01,132.89,133.0,24427.31516664857,132.92,133.01,132.89,133.0,24427.3152
2013-01-18 14:40:00,133.01,133.03,132.82,132.84,31592.660948865487,133.01,133.03,132.82,132.84,31592.6609
2013-01-18 14:50:00,132.89,132.99,132.88,132.92,31918.3584844208,132.89,132.99,132.88,132.92,31918.3585
2013-01-18 15:00:00,132.91,132.95,132.78,132.81,36586.68982738031,132.91,132.95,132.78,132.81,36586.6898
2013-01-18 15:10:00,132.81,132.87,132.68,132.76,36695.25567256541,132.81,132.87,132.68,132.76,36695.2557
2013-01-18 15:20:00,132.77,132.89,132.77,132.88,38866.57257626751,132.77,132.89,132.77,132.88,38866.5726
2013-01-18 15:30:00,132.9,133.01,132.84,132.87,56237.10780588427,132.9,133.01,132.84,132.87,56237.1078
2013-01-18 15:40:00,132.87,132.97,132.82,132.94,57757.02963847574,132.87,132.97,132.82,132.94,57757.0296
2013-01-18 15:50:00,132.92,132.99,132.81,132.92,97166.43144066876,132.92,132.99,132.81,132.92,97166.4314
2013-01-22 09:30:00,132.64,132.64,131.88,132.33,46574.747584409946,132.64,132.64,131.88,132.33,46574.7476
2013-01-22 09:40:00,132.21,132.56,131.9,132.41,59711.21485180762,132.21,132.56,131.9,132.41,59711.2149
2013-01-22 09:50:00,132.51,132.56,132.21,132.29,28769.948974052764,132.51,132.56,132.21,132.29,28769.949
2013-01-22 10:00:00,132.36,132.36,132.18,132.29,23341.65671479753,132.36,132.36,132.18,132.29,23341.6567
2013-01-22 10:10:00,132.3,132.53,132.15,132.46,36043.860601454784,132.3,132.53,132.15,132.46,36043.8606
2013-01-22 10:20:00,132.42,132.55,132.28,132.35,19433.28628813376,132.42,132.55,132.28,132.35,19433.2863
2013-01-22 10:30:00,132.38,132.61,132.28,132.57,23775.920095537946,132.38,132.61,132.28,132.57,23775.9201
2013-01-22 10:40:00,132.57,132.64,132.51,132.63,49940.288785148194,132.57,132.64,132.51,132.63,49940.2888
2013-01-22 10:50:00,132.61,132.64,132.47,132.59,11725.111279991315,132.61,132.64,132.47,132.59,11725.1113
2013-01-22 11:00:00,132.56,132.65,132.4,132.58,22147.43241776137,132.56,132.65,132.4,132.58,22147.4324
2013-01-22 11:10:00,132.57,132.68,132.51,132.61,20627.510585169905,132.57,132.68,132.51,132.61,20627.5106
2013-01-22 11:20:00,132.67,132.69,132.52,132.63,15199.218325914668,132.67,132.69,132.52,132.63,15199.2183
2013-01-22 11:30:00,132.63,132.63,132.28,132.37,22147.43241776137,132.63,132.63,132.28,132.37,22147.4324
2013-01-22 11:40:00,132.38,132.76,132.38,132.76,29747.041580718706,132.38,132.76,132.38,132.76,29747.0416
2013-01-22 11:50:00,132.74,133.03,132.73,132.92,40712.19194441429,132.74,133.03,132.73,132.92,40712.1919
2013-01-22 12:00:00,132.9,133.08,132.78,133.01,26924.329605905983,132.9,133.08,132.78,133.01,26924.3296
2013-01-22 12:10:00,133.01,133.14,132.87,133.13,34958.202149603734,133.01,133.14,132.87,133.13,34958.2021
2013-01-22 12:20:00,133.12,133.15,133.04,133.12,64488.11203995223,133.12,133.15,133.04,133.12,64488.112
2013-01-22 12:30:00,133.11,133.14,133.02,133.11,27467.158831831508,133.11,133.14,133.02,133.11,27467.1588
2013-01-22 12:40:00,133.12,133.15,132.94,133.07,34741.070459233524,133.12,133.15,132.94,133.07,34741.0705
2013-01-22 12:50:00,133.07,133.11,132.89,132.96,14547.82325480404,133.07,133.11,132.89,132.96,14547.8233
2013-01-22 13:00:00,132.97,133.13,132.94,133.02,12267.940505916838,132.97,133.13,132.94,133.02,12267.9405
2013-01-22 13:10:00,132.99,133.15,132.9,133.01,24535.88101183368,132.99,133.15,132.9,133.01,24535.881
2013-01-22 13:20:00,132.94,132.95,132.72,132.79,11725.111279991315,132.94,132.95,132.72,132.79,11725.1113
2013-01-22 13:30:00,132.82,132.84,132.63,132.72,22907.393334057106,132.82,132.84,132.63,132.72,22907.3933
2013-01-22 13:40:00,132.74,132.84,132.68,132.84,13787.862338508306,132.74,132.84,132.68,132.84,13787.8623
2013-01-22 13:50:00,132.88,133.03,132.83,133.03,12485.072196287048,132.88,133.03,132.83,133.03,12485.0722
2013-01-22 14:00:00,133.03,133.09,132.92,133.04,19976.11551405928,133.03,133.09,132.92,133.04,19976.1155
2013-01-22 14:10:00,133.09,133.11,132.96,132.98,14547.82325480404,133.09,133.11,132.96,132.98,14547.8233
2013-01-22 14:20:00,132.95,133.03,132.9,132.97,12050.80881554663,132.95,133.03,132.9,132.97,12050.8088
2013-01-22 14:30:00,132.98,133.26,132.97,133.2,27032.895451091088,132.98,133.26,132.97,133.2,27032.8955
2013-01-22 14:40:00,133.2,133.35,133.18,133.3,36803.82151775052,133.2,133.35,133.18,133.3,36803.8215
2013-01-22 14:50:00,133.28,133.51,133.27,133.48,42340.67962219086,133.28,133.51,133.27,133.48,42340.6796
2013-01-22 15:00:00,133.49,133.51,133.37,133.47,46574.747584409946,133.49,133.51,133.37,133.47,46574.7476
2013-01-22 15:10:00,133.45,133.52,133.37,133.5,44186.29899033765,133.45,133.52,133.37,133.5,44186.299
2013-01-22 15:20:00,133.49,133.56,133.34,133.35,79904.46205623711,133.49,133.56,133.34,133.35,79904.4621
2013-01-22 15:30:00,133.37,133.42,133.22,133.35,83378.56910216046,133.37,133.42,133.22,133.35,83378.5691
2013-01-22 15:40:00,133.37,133.47,133.27,133.3,67853.65324069049,133.37,133.47,133.27,133.3,67853.6532
2013-01-22 15:50:00,133.31,133.43,133.26,133.43,155249.15861469982,133.31,133.43,133.26,133.43,155249.1586
2013-01-23 09:30:00,133.25,133.56,133.03,133.15,70784.93106068831,133.25,133.56,133.03,133.15,70784.9311
2013-01-23 09:40:00,133.15,133.51,133.1,133.45,36586.68982738031,133.15,133.51,133.1,133.45,36586.6898
2013-01-23 09:50:00,133.5,133.84,133.5,133.72,51568.77646292477,133.5,133.84,133.5,133.72,51568.7765
2013-01-23 10:00:00,133.63,133.9,133.6,133.6,71870.58951253936,133.63,133.9,133.6,133.6,71870.5895
2013-01-23 10:10:00,133.61,133.83,133.43,133.55,46683.31342959505,133.61,133.83,133.43,133.55,46683.3134
2013-01-23 10:20:00,133.61,133.69,133.47,133.49,74150.47226142656,133.61,133.69,133.47,133.49,74150.4723
2013-01-23 10:30:00,133.52,133.61,133.24,133.35,22038.86657257627,133.52,133.61,133.24,133.35,22038.8666
2013-01-23 10:40:00,133.31,133.35,133.16,133.23,70459.233525133,133.31,133.35,133.16,133.23,70459.2335
2013-01-23 10:50:00,133.25,133.33,132.9,132.91,35175.333839973944,133.25,133.33,132.9,132.91,35175.3338
2013-01-23 11:00:00,132.91,132.99,132.8,132.84,17587.666919986972,132.91,132.99,132.8,132.84,17587.6669
2013-01-23 11:10:00,132.82,132.93,132.77,132.8,25512.97361849962,132.82,132.93,132.77,132.8,25512.9736
2013-01-23 11:20:00,132.84,132.93,132.59,132.59,41037.889479969606,132.84,132.93,132.59,132.59,41037.8895
2013-01-23 11:30:00,132.57,132.88,132.56,132.79,14222.125719248725,132.57,132.88,132.56,132.79,14222.1257
2013-01-23 11:40:00,132.79,132.84,132.68,132.7,8033.872543697753,132.79,132.84,132.68,132.7,8033.8725
2013-01-23 11:50:00,132.7,132.88,132.67,132.74,11616.54543480621,132.7,132.88,132.67,132.74,11616.5454
2013-01-23 12:00:00,132.82,132.97,132.77,132.78,8468.135924438173,132.82,132.97,132.77,132.78,8468.1359
2013-01-23 12:10:00,132.79,132.79,132.61,132.64,19867.549668874173,132.79,132.79,132.61,132.64,19867.5497
2013-01-23 12:20:00,132.61,132.66,132.56,132.56,13896.42818369341,132.61,132.66,132.56,132.56,13896.4282
2013-01-23 12:30:00,132.56,132.58,132.39,132.45,14113.55987406362,132.56,132.58,132.39,132.45,14113.5599
2013-01-23 12:40:00,132.44,132.57,132.38,132.47,10422.321137770055,132.44,132.57,132.38,132.47,10422.3211
2013-01-23 12:50:00,132.49,132.49,132.29,132.47,16610.57431332103,132.49,132.49,132.29,132.47,16610.5743
2013-01-23 13:00:00,132.45,132.58,132.39,132.45,8359.570079253068,132.45,132.58,132.39,132.45,8359.5701
2013-01-23 13:10:00,132.49,132.61,132.45,132.6,6839.648246661601,132.49,132.61,132.45,132.6,6839.6482
2013-01-23 13:20:00,132.65,133.0,132.65,132.85,12702.203886657258,132.65,133.0,132.65,132.85,12702.2039
2013-01-23 13:30:00,132.81,132.82,132.65,132.68,12919.335577027468,132.81,132.82,132.65,132.68,12919.3356
2013-01-23 13:40:00,132.68,132.71,132.58,132.6,14764.95494517425,132.68,132.71,132.58,132.6,14764.9549
2013-01-23 13:50:00,132.61,132.71,132.58,132.68,15633.481706655088,132.61,132.71,132.58,132.68,15633.4817
2013-01-23 14:00:00,132.68,132.68,132.58,132.58,18564.75952665292,132.68,132.68,132.58,132.58,18564.7595
2013-01-23 14:10:00,132.58,132.66,132.52,132.61,10205.189447399847,132.58,132.66,132.52,132.61,10205.1894
2013-01-23 14:20:00,132.62,132.63,132.48,132.51,11182.282054065792,132.62,132.63,132.48,132.51,11182.2821
2013-01-23 14:30:00,132.54,132.68,132.48,132.59,12919.335577027468,132.54,132.68,132.48,132.59,12919.3356
2013-01-23 14:40:00,132.61,132.72,132.57,132.66,15090.652480729565,132.61,132.72,132.57,132.66,15090.6525
2013-01-23 14:50:00,132.66,132.66,132.16,132.25,28335.685593312344,132.66,132.66,132.16,132.25,28335.6856
2013-01-23 15:00:00,132.26,132.46,132.26,132.34,22038.86657257627,132.26,132.46,132.26,132.34,22038.8666
2013-01-23 15:10:00,132.36,132.4,132.2,132.31,21278.90565628053,132.36,132.4,132.2,132.31,21278.9057
2013-01-23 15:20:00,132.29,132.36,132.18,132.21,26055.802844425143,132.29,132.36,132.18,132.21,26055.8028
2013-01-23 15:30:00,132.22,132.29,132.17,132.23,35175.333839973944,132.22,132.29,132.17,132.23,35175.3338
2013-01-23 15:40:00,132.23,132.27,132.06,132.11,32786.88524590164,132.23,132.27,132.06,132.11,32786.8852
2013-01-23 15:50:00,132.12,132.23,132.02,132.22,76213.22331994354,132.12,132.23,132.02,132.22,76213.2233
2013-01-24 09:30:00,133.56,135.01,133.54,134.11,280317.0122679405,133.56,135.01,133.54,134.11,280317.0123
2013-01-24 09:40:00,134.07,134.16,133.38,133.74,95212.24622733687,134.07,134.16,133.38,133.74,95212.2462
2013-01-24 09:50:00,133.74,133.74,133.49,133.72,53305.82998588644,133.74,133.74,133.49,133.72,53305.83
2013-01-24 10:00:00,133.73,134.21,133.48,133.96,111822.8205406579,133.73,134.21,133.48,133.96,111822.8205
2013-01-24 10:10:00,133.99,134.38,133.96,134.34,52437.3032244056,133.99,134.38,133.96,134.34,52437.3032
2013-01-24 10:20:00,134.31,134.48,133.68,133.7,91412.4416458582,134.31,134.48,133.68,133.7,91412.4416
2013-01-24 10:30:00,133.79,133.94,133.73,133.91,23233.09086961242,133.79,133.94,133.73,133.91,23233.0909
2013-01-24 10:40:00,133.89,134.2,133.8,134.03,39735.09933774835,133.89,134.2,133.8,134.03,39735.0993
2013-01-24 10:50:00,134.07,134.26,134.02,134.19,37020.95320812073,134.07,134.26,134.02,134.19,37020.9532
2013-01-24 11:00:00,134.2,134.33,134.16,134.29,44620.562371078064,134.2,134.33,134.16,134.29,44620.5624
2013-01-24 11:10:00,134.28,134.52,134.27,134.48,77081.75008142438,134.28,134.52,134.27,134.48,77081.7501
2013-01-24 11:20:00,134.48,134.57,134.31,134.43,52328.737379220496,134.48,134.57,134.31,134.43,52328.7374
2013-01-24 11:30:00,134.43,134.53,134.31,134.47,69047.87753772663,134.43,134.53,134.31,134.47,69047.8775
2013-01-24 11:40:00,134.46,134.57,134.43,134.52,39843.66518293345,134.46,134.57,134.43,134.52,39843.6652
2013-01-24 11:50:00,134.48,134.56,134.31,134.45,40603.62609922919,134.48,134.56,134.31,134.45,40603.6261
2013-01-24 12:00:00,134.48,134.55,134.22,134.37,17587.666919986972,134.48,134.55,134.22,134.37,17587.6669
2013-01-24 12:10:00,134.43,134.45,134.19,134.29,27575.724677016613,134.43,134.45,134.19,134.29,27575.7247
2013-01-24 12:20:00,134.31,134.38,134.25,134.33,25512.97361849962,134.31,134.38,134.25,134.33,25512.9736
2013-01-24 12:30:00,134.33,134.33,134.02,134.12,17479.101074801867,134.33,134.33,134.02,134.12,17479.1011
2013-01-24 12:40:00,134.13,134.31,134.08,134.15,27684.29052220172,134.13,134.31,134.08,134.15,27684.2905
2013-01-24 12:50:00,134.16,134.16,133.95,133.99,18890.45706220823,134.16,134.16,133.95,133.99,18890.4571
2013-01-24 13:00:00,134.04,134.2,133.96,134.17,35392.465530344154,134.04,134.2,133.96,134.17,35392.4655
2013-01-24 13:10:00,134.17,134.18,133.88,134.12,21278.90565628053,134.17,134.18,133.88,134.12,21278.9057
2013-01-24 13:20:00,134.18,134.24,134.05,134.18,23558.788405167736,134.18,134.24,134.05,134.18,23558.7884
2013-01-24 13:30:00,134.2,134.22,134.01,134.09,22798.827488872,134.2,134.22,134.01,134.09,22798.8275
2013-01-24 13:40:00,134.08,134.14,133.83,133.9,23667.35425035284,134.08,134.14,133.83,133.9,23667.3543
2013-01-24 13:50:00,133.97,134.11,133.85,133.9,34089.675388122894,133.97,134.11,133.85,133.9,34089.6754
2013-01-24 14:00:00,133.88,134.15,133.68,134.1,87178.37368363913,133.88,134.15,133.68,134.1,87178.3737
2013-01-24 14:10:00,134.11,134.2,133.97,134.01,20084.681359244383,134.11,134.2,133.97,134.01,20084.6814
2013-01-24 14:20:00,134.01,134.18,133.98,134.14,25838.671154054937,134.01,134.18,133.98,134.14,25838.6712
2013-01-24 14:30:00,134.18,134.3,134.1,134.17,31701.22679405059,134.18,134.3,134.1,134.17,31701.2268
2013-01-24 14:40:00,134.17,134.3,134.11,134.15,43209.2063836717,134.17,134.3,134.11,134.15,43209.2064
2013-01-24 14:50:00,134.15,134.26,134.1,134.22,54825.75181847791,134.15,134.26,134.1,134.22,54825.7518
2013-01-24 15:00:00,134.2,134.37,134.09,134.36,48311.801107371626,134.2,134.37,134.09,134.36,48311.8011
2013-01-24 15:10:00,134.33,134.58,134.33,134.49,46031.91835848442,134.33,134.58,134.33,134.49,46031.9184
2013-01-24 15:20:00,134.5,134.57,134.38,134.51,30615.568342199545,134.5,134.57,134.38,134.51,30615.5683
2013-01-24 15:30:00,134.53,134.79,134.51,134.79,116491.15188361742,134.53,134.79,134.51,134.79,116491.1519
2013-01-24 15:40:00,134.8,134.94,134.73,134.88,88046.90044511997,134.8,134.94,134.73,134.88,88046.9004
2013-01-24 15:50:00,134.9,134.96,134.78,134.88,167625.66496580176,134.9,134.96,134.78,134.88,167625.665
2013-01-25 09:30:00,135.35,135.85,134.16,134.38,71219.19444142873,135.35,135.85,134.16,134.38,71219.1944
2013-01-25 09:40:00,134.38,134.52,133.86,133.87,42774.94300293128,134.38,134.52,133.86,133.87,42774.943
2013-01-25 09:50:00,133.9,134.04,133.85,133.96,62425.360981435246,133.9,134.04,133.85,133.96,62425.361
2013-01-25 10:00:00,133.96,134.06,133.86,134.0,57865.59548366084,133.96,134.06,133.86,134.0,57865.5955
2013-01-25 10:10:00,134.02,134.04,133.87,133.96,31809.792639235697,134.02,134.04,133.87,133.96,31809.7926
2013-01-25 10:20:00,133.98,134.03,133.61,133.76,31809.792639235697,133.98,134.03,133.61,133.76,31809.7926
2013-01-25 10:30:00,133.76,133.87,133.47,133.53,24861.578547388992,133.76,133.87,133.47,133.53,24861.5785
2013-01-25 10:40:00,133.52,133.56,133.15,133.33,22473.12995331669,133.52,133.56,133.15,133.33,22473.13
2013-01-25 10:50:00,133.33,133.85,133.32,133.76,43860.60145478233,133.33,133.85,133.32,133.76,43860.6015
2013-01-25 11:00:00,133.78,133.85,133.65,133.82,18673.325371838026,133.78,133.85,133.65,133.82,18673.3254
2013-01-25 11:10:00,133.78,133.96,133.71,133.81,22690.261643686896,133.78,133.96,133.71,133.81,22690.2616
2013-01-25 11:20:00,133.86,134.02,133.74,133.94,16502.008468135926,133.86,134.02,133.74,133.94,16502.0085
2013-01-25 11:30:00,133.97,134.06,133.97,134.02,18673.325371838026,133.97,134.06,133.97,134.02,18673.3254
2013-01-25 11:40:00,134.03,134.06,133.99,134.02,25404.40777331452,134.03,134.06,133.99,134.02,25404.4078
2013-01-25 11:50:00,134.04,134.06,133.96,133.97,35066.76799478884,134.04,134.06,133.96,133.97,35066.768
2013-01-25 12:00:00,134.01,134.28,133.97,134.22,23124.52502442732,134.01,134.28,133.97,134.22,23124.525
2013-01-25 12:10:00,134.2,134.27,134.08,134.22,9553.79437628922,134.2,134.27,134.08,134.22,9553.7944
2013-01-25 12:20:00,134.22,134.24,134.04,134.05,10965.150363695582,134.22,134.24,134.04,134.05,10965.1504
2013-01-25 12:30:00,134.05,134.11,133.87,133.99,9119.5309955488,134.05,134.11,133.87,133.99,9119.531
2013-01-25 12:40:00,133.97,134.27,133.97,134.22,8685.267614808381,133.97,134.27,133.97,134.22,8685.2676
2013-01-25 12:50:00,134.2,134.33,134.07,134.12,12376.506351101943,134.2,134.33,134.07,134.12,12376.5064
2013-01-25 13:00:00,134.12,134.17,133.92,133.94,11507.979589621104,134.12,134.17,133.92,133.94,11507.9796
2013-01-25 13:10:00,133.97,134.17,133.94,134.07,11507.979589621104,133.97,134.17,133.94,134.07,11507.9796
2013-01-25 13:20:00,134.07,134.24,134.0,134.17,15633.481706655088,134.07,134.24,134.0,134.17,15633.4817
2013-01-25 13:30:00,134.16,134.3,134.11,134.24,14764.95494517425,134.16,134.3,134.11,134.24,14764.9549
2013-01-25 13:40:00,134.27,134.6,134.24,134.56,26598.632070350668,134.27,134.6,134.24,134.56,26598.6321
2013-01-25 13:50:00,134.56,134.69,134.56,134.66,25621.539463684727,134.56,134.69,134.56,134.66,25621.5395
2013-01-25 14:00:00,134.67,134.7,134.57,134.66,28227.11974812724,134.67,134.7,134.57,134.66,28227.1197
2013-01-25 14:10:00,134.66,134.72,134.6,134.6,16067.745087395506,134.66,134.72,134.6,134.6,16067.7451
2013-01-25 14:20:00,134.59,134.66,134.53,134.61,28552.817283682554,134.59,134.66,134.53,134.61,28552.8173
2013-01-25 14:30:00,134.61,134.79,134.6,134.69,34632.50461404842,134.61,134.79,134.6,134.69,34632.5046
2013-01-25 14:40:00,134.71,134.74,134.6,134.66,35609.597220714364,134.71,134.74,134.6,134.66,35609.5972
2013-01-25 14:50:00,134.66,134.76,134.41,134.52,23993.05178590816,134.66,134.76,134.41,134.52,23993.0518
2013-01-25 15:00:00,134.55,134.67,134.5,134.62,20410.37889479969,134.55,134.67,134.5,134.62,20410.3789
2013-01-25 15:10:00,134.63,134.66,134.52,134.59,26272.93453479536,134.63,134.66,134.52,134.59,26272.9345
2013-01-25 15:20:00,134.6,134.71,134.46,134.63,24861.578547388992,134.6,134.71,134.46,134.63,24861.5785
2013-01-25 15:30:00,134.66,134.72,134.43,134.49,35935.29475626968,134.66,134.72,134.43,134.49,35935.2948
2013-01-25 15:40:00,134.47,134.47,134.23,134.36,42666.377157746174,134.47,134.47,134.23,134.36,42666.3772
2013-01-25 15:50:00,134.36,134.67,134.28,134.67,124850.72196287048,134.36,134.67,134.28,134.67,124850.722
2013-01-28 09:30:00,137.83,144.56,136.11,139.26,650526.5443491478,137.83,144.56,136.11,139.26,650526.5443
2013-01-28 09:40:00,139.25,139.44,138.4,138.87,125719.24872435132,139.25,139.44,138.4,138.87,125719.2487
2013-01-28 09:50:00,138.89,139.07,137.9,138.17,96515.03636955816,138.89,139.07,137.9,138.17,96515.0364
2013-01-28 10:00:00,138.17,139.49,137.92,139.05,72521.98458364999,138.17,139.49,137.92,139.05,72521.9846
2013-01-28 10:10:00,138.99,138.99,138.41,138.69,103137.55292584954,138.99,138.99,138.41,138.69,103137.5529
2013-01-28 10:20:00,138.77,139.09,138.56,138.74,136250.13570730647,138.77,139.09,138.56,138.74,136250.1357
2013-01-28 10:30:00,138.69,138.78,138.31,138.75,46574.747584409946,138.69,138.78,138.31,138.75,46574.7476
2013-01-28 10:40:00,138.69,138.77,138.17,138.52,34741.070459233524,138.69,138.77,138.17,138.52,34741.0705
2013-01-28 10:50:00,138.61,139.06,138.41,139.06,35066.76799478884,138.61,139.06,138.41,139.06,35066.768
2013-01-28 11:00:00,139.06,139.51,138.65,139.09,57431.33210292042,139.06,139.51,138.65,139.09,57431.3321
2013-01-28 11:10:00,139.02,139.09,138.55,138.67,35066.76799478884,139.02,139.09,138.55,138.67,35066.768
2013-01-28 11:20:00,138.64,138.81,138.56,138.75,15307.784171099773,138.64,138.81,138.56,138.75,15307.7842
2013-01-28 11:30:00,138.74,138.79,138.36,138.47,30615.568342199545,138.74,138.79,138.36,138.47,30615.5683
2013-01-28 11:40:00,138.51,138.91,138.48,138.82,26707.197915535773,138.51,138.91,138.48,138.82,26707.1979
2013-01-28 11:50:00,138.85,139.5,138.82,139.5,84681.35924438172,138.85,139.5,138.82,139.5,84681.3592
2013-01-28 12:00:00,139.53,139.66,139.0,139.08,29638.4757355336,139.53,139.66,139.0,139.08,29638.4757
2013-01-28 12:10:00,139.1,139.31,139.04,139.31,44620.562371078064,139.1,139.31,139.04,139.31,44620.5624
2013-01-28 12:20:00,139.27,139.44,139.22,139.36,49071.76202366736,139.27,139.44,139.22,139.36,49071.762
2013-01-28 12:30:00,139.36,139.4,139.15,139.29,36695.25567256541,139.36,139.4,139.15,139.29,36695.2557
2013-01-28 12:40:00,139.29,139.29,138.95,139.25,30072.73911627402,139.29,139.29,138.95,139.25,30072.7391
2013-01-28 12:50:00,139.27,139.34,139.14,139.29,10096.623602214744,139.27,139.34,139.14,139.29,10096.6236
2013-01-28 13:00:00,139.2,139.27,138.53,138.79,22690.261643686896,139.2,139.27,138.53,138.79,22690.2616
2013-01-28 13:10:00,138.77,138.85,138.46,138.62,21496.037346650744,138.77,138.85,138.46,138.62,21496.0373
2013-01-28 13:20:00,138.63,138.63,138.19,138.48,25947.23699924004,138.63,138.63,138.19,138.48,25947.237
2013-01-28 13:30:00,138.42,138.54,138.2,138.45,19541.85213331886,138.42,138.54,138.2,138.45,19541.8521
2013-01-28 13:40:00,138.45,138.49,138.26,138.39,8468.135924438173,138.45,138.49,138.26,138.39,8468.1359
2013-01-28 13:50:00,138.35,138.55,138.33,138.45,40060.79687330366,138.35,138.55,138.33,138.45,40060.7969
2013-01-28 14:00:00,138.54,138.63,138.45,138.5,21387.47150146564,138.54,138.63,138.45,138.5,21387.4715
2013-01-28 14:10:00,138.51,138.75,138.41,138.63,99120.61665400064,138.51,138.75,138.41,138.63,99120.6167
2013-01-28 14:20:00,138.63,138.67,138.45,138.67,75670.39409401802,138.63,138.67,138.45,138.67,75670.3941
2013-01-28 14:30:00,138.67,138.7,138.55,138.62,57539.89794810553,138.67,138.7,138.55,138.62,57539.8979
2013-01-28 14:40:00,138.63,138.99,138.6,138.97,44837.69406144827,138.63,138.99,138.6,138.97,44837.6941
2013-01-28 14:50:00,139.0,139.17,138.92,139.05,74584.73564216698,139.0,139.17,138.92,139.05,74584.7356
2013-01-28 15:00:00,139.03,139.07,138.92,138.97,105634.56736510694,139.03,139.07,138.92,138.97,105634.5674
2013-01-28 15:10:00,138.93,138.96,138.38,138.41,43534.90391922701,138.93,138.96,138.38,138.41,43534.9039
2013-01-28 15:20:00,138.42,138.67,138.22,138.64,147758.1152969276,138.42,138.67,138.22,138.64,147758.1153
2013-01-28 15:30:00,138.67,138.7,138.54,138.57,78058.84268809033,138.67,138.7,138.54,138.57,78058.8427
2013-01-28 15:40:00,138.59,138.59,138.21,138.52,85658.45185104766,138.59,138.59,138.21,138.52,85658.4519
2013-01-28 15:50:00,138.52,138.52,138.05,138.17,172945.3913798719,138.52,138.52,138.05,138.17,172945.3914
2013-01-29 09:30:00,137.85,138.65,137.82,138.31,64813.80957550755,137.85,138.65,137.82,138.31,64813.8096
2013-01-29 09:40:00,138.26,138.57,138.04,138.4,63185.32189773097,138.26,138.57,138.04,138.4,63185.3219
2013-01-29 09:50:00,138.4,138.56,138.16,138.47,49071.76202366736,138.4,138.56,138.16,138.47,49071.762
2013-01-29 10:00:00,138.47,138.47,137.87,138.25,85332.75431549235,138.47,138.47,137.87,138.25,85332.7543
2013-01-29 10:10:00,138.28,139.2,138.12,138.93,102594.723699924,138.28,139.2,138.12,138.93,102594.7237
2013-01-29 10:20:00,138.94,138.98,138.54,138.83,61339.7025295842,138.94,138.98,138.54,138.83,61339.7025
2013-01-29 10:30:00,138.8,139.7,138.75,139.28,144284.00825100424,138.8,139.7,138.75,139.28,144284.0083
2013-01-29 10:40:00,139.28,139.52,138.79,138.81,80121.59374660732,139.28,139.52,138.79,138.81,80121.5937
2013-01-29 10:50:00,138.8,138.88,138.52,138.61,88155.46629030508,138.8,138.88,138.52,138.61,88155.4663
2013-01-29 11:00:00,138.6,139.18,138.59,139.13,28661.38312886766,138.6,139.18,138.59,139.13,28661.3831
2013-01-29 11:10:00,139.09,139.68,139.05,139.64,48637.49864292693,139.09,139.68,139.05,139.64,48637.4986
2013-01-29 11:20:00,139.62,140.21,139.54,140.21,90761.04657474758,139.62,140.21,139.54,140.21,90761.0466
2013-01-29 11:30:00,140.27,140.7,139.96,140.22,53522.96167625665,140.27,140.7,139.96,140.22,53522.9617
2013-01-29 11:40:00,140.24,141.09,140.19,141.03,66550.86309846923,140.24,141.09,140.19,141.03,66550.8631
2013-01-29 11:50:00,141.0,141.36,140.5,141.29,79035.93529475627,141.0,141.36,140.5,141.29,79035.9353
2013-01-29 12:00:00,141.29,141.52,141.03,141.3,57757.02963847574,141.29,141.52,141.03,141.3,57757.0296
2013-01-29 12:10:00,141.23,141.68,141.08,141.68,50483.11801107372,141.23,141.68,141.08,141.68,50483.118
2013-01-29 12:20:00,141.65,141.67,141.26,141.39,54934.317663663016,141.65,141.67,141.26,141.39,54934.3177
2013-01-29 12:30:00,141.41,141.6,141.36,141.6,24644.446857018786,141.41,141.6,141.36,141.6,24644.4469
2013-01-29 12:40:00,141.59,142.08,141.58,142.08,38975.13842145261,141.59,142.08,141.58,142.08,38975.1384
2013-01-29 12:50:00,142.07,142.73,142.07,142.48,64705.24373032244,142.07,142.73,142.07,142.48,64705.2437
2013-01-29 13:00:00,142.48,142.5,141.68,141.84,34198.241233308,142.48,142.5,141.68,141.84,34198.2412
2013-01-29 13:10:00,141.87,142.13,141.76,142.13,25838.671154054937,141.87,142.13,141.76,142.13,25838.6712
2013-01-29 13:20:00,142.13,142.13,141.78,141.83,24861.578547388992,142.13,142.13,141.78,141.83,24861.5785
2013-01-29 13:30:00,141.83,141.92,141.48,141.63,46031.91835848442,141.83,141.92,141.48,141.63,46031.9184
2013-01-29 13:40:00,141.62,142.01,141.51,141.91,56997.06872218,141.62,142.01,141.51,141.91,56997.0687
2013-01-29 13:50:00,141.9,142.18,141.85,142.02,24318.749321463467,141.9,142.18,141.85,142.02,24318.7493
2013-01-29 14:00:00,142.01,142.02,141.83,141.89,19216.154597763543,142.01,142.02,141.83,141.89,19216.1546
2013-01-29 14:10:00,141.86,141.86,141.49,141.67,21061.773965910324,141.86,141.86,141.49,141.67,21061.774
2013-01-29 14:20:00,141.68,142.06,141.67,141.93,104874.6064488112,141.68,142.06,141.67,141.93,104874.6064
2013-01-29 14:30:00,141.93,142.25,141.84,142.24,21604.60319183585,141.93,142.25,141.84,142.24,21604.6032
2013-01-29 14:40:00,142.24,142.46,142.17,142.33,35283.89968515905,142.24,142.46,142.17,142.33,35283.8997
2013-01-29 14:50:00,142.33,142.41,142.12,142.15,35501.03137552926,142.33,142.41,142.12,142.15,35501.0314
2013-01-29 15:00:00,142.13,142.37,142.11,142.25,44837.69406144827,142.13,142.37,142.11,142.25,44837.6941
2013-01-29 15:10:00,142.25,142.46,142.0,142.07,38866.57257626751,142.25,142.46,142.0,142.07,38866.5726
2013-01-29 15:20:00,142.08,142.08,141.83,141.95,42774.94300293128,142.08,142.08,141.83,141.95,42774.943
2013-01-29 15:30:00,141.95,142.4,141.95,142.39,57757.02963847574,141.95,142.4,141.95,142.39,57757.0296
2013-01-29 15:40:00,142.39,142.39,141.81,141.82,80664.42297253285,142.39,142.39,141.81,141.82,80664.423
2013-01-29 15:50:00,141.81,141.97,141.75,141.77,159374.6607317338,141.81,141.97,141.75,141.77,159374.6607
2013-01-30 09:30:00,141.43,142.01,140.85,141.91,54934.317663663016,141.43,142.01,140.85,141.91,54934.3177
2013-01-30 09:40:00,141.96,142.13,141.85,141.98,110845.72793399198,141.96,142.13,141.85,141.98,110845.7279
2013-01-30 09:50:00,142.03,142.51,141.9,142.13,53631.52752144176,142.03,142.51,141.9,142.13,53631.5275
2013-01-30 10:00:00,142.13,142.54,142.05,142.24,80013.02790142222,142.13,142.54,142.05,142.24,80013.0279
2013-01-30 10:10:00,142.24,142.39,142.05,142.26,89132.55889697102,142.24,142.39,142.05,142.26,89132.5589
2013-01-30 10:20:00,142.26,142.36,141.93,141.93,89783.95396808164,142.26,142.36,141.93,141.93,89783.954
2013-01-30 10:30:00,141.96,142.15,141.91,142.02,42232.11377700576,141.96,142.15,141.91,142.02,42232.1138
2013-01-30 10:40:00,142.02,142.11,141.78,141.87,93258.061014005,142.02,142.11,141.78,141.87,93258.061
2013-01-30 10:50:00,141.84,142.02,141.78,142.02,16827.70600369124,141.84,142.02,141.78,142.02,16827.706
2013-01-30 11:00:00,142.01,142.48,141.99,142.48,41580.71870589512,142.01,142.48,141.99,142.48,41580.7187
2013-01-30 11:10:00,142.47,142.52,142.36,142.49,28661.38312886766,142.47,142.52,142.36,142.49,28661.3831
2013-01-30 11:20:00,142.5,142.53,142.39,142.48,20736.07643035501,142.5,142.53,142.39,142.48,20736.0764
2013-01-30 11:30:00,142.48,142.72,142.41,142.65,21170.33981109543,142.48,142.72,142.41,142.65,21170.3398
2013-01-30 11:40:00,142.68,142.76,142.57,142.75,16502.008468135926,142.68,142.76,142.57,142.75,16502.0085
2013-01-30 11:50:00,142.74,143.3,142.72,143.17,53848.659211811966,142.74,143.3,142.72,143.17,53848.6592
2013-01-30 12:00:00,143.18,143.18,142.86,142.88,31484.09510368038,143.18,143.18,142.86,142.88,31484.0951
2013-01-30 12:10:00,142.95,143.02,142.75,142.78,20627.510585169905,142.95,143.02,142.75,142.78,20627.5106
2013-01-30 12:20:00,142.78,142.78,142.47,142.55,11073.716208880687,142.78,142.78,142.47,142.55,11073.7162
2013-01-30 12:30:00,142.55,142.6,142.45,142.55,14222.125719248725,142.55,142.6,142.45,142.55,14222.1257
2013-01-30 12:40:00,142.53,142.71,142.47,142.71,21170.33981109543,142.53,142.71,142.47,142.71,21170.3398
2013-01-30 12:50:00,142.71,143.01,142.71,142.95,21604.60319183585,142.71,143.01,142.71,142.95,21604.6032
2013-01-30 13:00:00,142.95,143.45,142.85,143.3,53088.69829551623,142.95,143.45,142.85,143.3,53088.6983
2013-01-30 13:10:00,143.29,143.32,142.8,142.9,16067.745087395506,143.29,143.32,142.8,142.9,16067.7451
2013-01-30 13:20:00,142.85,143.02,142.83,142.95,69047.87753772663,142.85,143.02,142.83,142.95,69047.8775
2013-01-30 13:30:00,142.95,143.3,142.85,143.26,32352.62186516122,142.95,143.3,142.85,143.26,32352.6219
2013-01-30 13:40:00,143.25,143.77,143.2,143.6,57974.16132884595,143.25,143.77,143.2,143.6,57974.1613
2013-01-30 13:50:00,143.52,143.73,143.52,143.62,44294.86483552275,143.52,143.73,143.52,143.62,44294.8648
2013-01-30 14:00:00,143.62,143.64,143.31,143.39,26598.632070350668,143.62,143.64,143.31,143.39,26598.6321
2013-01-30 14:10:00,143.39,143.71,143.3,143.51,22364.564108131584,143.39,143.71,143.3,143.51,22364.5641
2013-01-30 14:20:00,143.57,143.61,143.01,143.31,45706.22082292911,143.57,143.61,143.01,143.31,45706.2208
2013-01-30 14:30:00,143.31,143.45,143.18,143.27,51460.21061773966,143.31,143.45,143.18,143.27,51460.2106
2013-01-30 14:40:00,143.28,143.37,142.89,142.98,27032.895451091088,143.28,143.37,142.89,142.98,27032.8955
2013-01-30 14:50:00,143.02,143.22,142.89,143.13,21387.47150146564,143.02,143.22,142.89,143.13,21387.4715
2013-01-30 15:00:00,143.13,143.14,142.93,143.02,29964.173271088915,143.13,143.14,142.93,143.02,29964.1733
2013-01-30 15:10:00,143.02,143.07,142.58,142.66,38540.87504071219,143.02,143.07,142.58,142.66,38540.875
2013-01-30 15:20:00,142.66,142.77,142.43,142.58,23015.95917924221,142.66,142.77,142.43,142.58,23015.9592
2013-01-30 15:30:00,142.55,142.64,142.35,142.52,51460.21061773966,142.55,142.64,142.35,142.52,51460.2106
2013-01-30 15:40:00,142.54,142.83,142.49,142.75,62099.66344587993,142.54,142.83,142.49,142.75,62099.6634
2013-01-30 15:50:00,142.75,142.9,142.56,142.84,103137.55292584954,142.75,142.9,142.56,142.84,103137.5529
2013-01-31 09:30:00,142.31,143.68,141.89,143.35,61556.834219954406,142.31,143.68,141.89,143.35,61556.8342
2013-01-31 09:40:00,143.35,143.65,142.91,143.47,50700.24970144393,143.35,143.65,142.91,143.47,50700.2497
2013-01-31 09:50:00,143.54,143.57,143.2,143.36,60796.87330365867,143.54,143.57,143.2,143.36,60796.8733
2013-01-31 10:00:00,143.3,143.68,143.25,143.54,39843.66518293345,143.3,143.68,143.25,143.54,39843.6652
2013-01-31 10:10:00,143.49,144.11,143.49,143.54,51351.64477255456,143.49,144.11,143.49,143.54,51351.6448
2013-01-31 10:20:00,143.53,143.74,143.52,143.69,78927.36944957117,143.53,143.74,143.52,143.69,78927.3694
2013-01-31 10:30:00,143.65,144.12,143.61,143.94,27901.422212571924,143.65,144.12,143.61,143.94,27901.4222
2013-01-31 10:40:00,143.91,143.92,143.61,143.77,18673.325371838026,143.91,143.92,143.61,143.77,18673.3254
2013-01-31 10:50:00,143.75,143.87,143.57,143.61,17696.232765172077,143.75,143.87,143.57,143.61,17696.2328
2013-01-31 11:00:00,143.66,143.92,143.56,143.83,26598.632070350668,143.66,143.92,143.56,143.83,26598.6321
2013-01-31 11:10:00,143.79,143.79,143.55,143.66,8685.267614808381,143.79,143.79,143.55,143.66,8685.2676
2013-01-31 11:20:00,143.71,143.96,143.66,143.93,19216.154597763543,143.71,143.96,143.66,143.93,19216.1546
2013-01-31 11:30:00,143.85,143.88,143.58,143.82,24427.31516664857,143.85,143.88,143.58,143.82,24427.3152
2013-01-31 11:40:00,143.85,143.97,143.68,143.95,22798.827488872,143.85,143.97,143.68,143.95,22798.8275
2013-01-31 11:50:00,143.94,143.95,143.83,143.89,11725.111279991315,143.94,143.95,143.83,143.89,11725.1113
2013-01-31 12:00:00,143.89,143.96,143.82,143.82,9336.662685919013,143.89,143.96,143.82,143.82,9336.6627
2013-01-31 12:10:00,143.82,143.9,143.72,143.88,15742.04755184019,143.82,143.9,143.72,143.88,15742.0476
2013-01-31 12:20:00,143.89,143.96,143.86,143.95,13353.598957767888,143.89,143.96,143.86,143.95,13353.599
2013-01-31 12:30:00,143.91,143.96,143.78,143.96,14656.389099989145,143.91,143.96,143.78,143.96,14656.3891
2013-01-31 12:40:00,143.94,144.12,143.93,144.1,13136.467267397677,143.94,144.12,143.93,144.1,13136.4673
2013-01-31 12:50:00,144.13,144.22,144.04,144.21,14547.82325480404,144.13,144.22,144.04,144.21,14547.8233
2013-01-31 13:00:00,144.21,144.31,144.04,144.16,19107.58875257844,144.21,144.31,144.04,144.16,19107.5888
2013-01-31 13:10:00,144.23,144.32,144.15,144.24,15090.652480729565,144.23,144.32,144.15,144.24,15090.6525
2013-01-31 13:20:00,144.23,144.49,144.2,144.48,33329.71447182717,144.23,144.49,144.2,144.48,33329.7145
2013-01-31 13:30:00,144.43,144.48,144.24,144.25,23341.65671479753,144.43,144.48,144.24,144.25,23341.6567
2013-01-31 13:40:00,144.24,144.35,144.19,144.2,14222.125719248725,144.24,144.35,144.19,144.2,14222.1257
2013-01-31 13:50:00,144.2,144.46,144.15,144.44,31266.96341331017,144.2,144.46,144.15,144.44,31266.9634
2013-01-31 14:00:00,144.44,144.44,144.05,144.05,21278.90565628053,144.44,144.44,144.05,144.05,21278.9057
2013-01-31 14:10:00,144.01,144.04,143.67,143.67,27575.724677016613,144.01,144.04,143.67,143.67,27575.7247
2013-01-31 14:20:00,143.69,143.83,143.54,143.82,15524.915861469985,143.69,143.83,143.54,143.82,15524.9159
2013-01-31 14:30:00,143.78,144.22,143.77,144.15,16284.876777765716,143.78,144.22,143.77,144.15,16284.8768
2013-01-31 14:40:00,144.25,144.35,144.13,144.32,12919.335577027468,144.25,144.35,144.13,144.32,12919.3356
2013-01-31 14:50:00,144.25,144.46,144.23,144.26,18347.627836282707,144.25,144.46,144.23,144.26,18347.6278
2013-01-31 15:00:00,144.21,144.21,143.73,143.73,36478.1239821952,144.21,144.21,143.73,143.73,36478.124
2013-01-31 15:10:00,143.73,143.82,143.61,143.69,29747.041580718706,143.73,143.82,143.61,143.69,29747.0416
2013-01-31 15:20:00,143.68,143.74,143.61,143.63,22364.564108131584,143.68,143.74,143.61,143.63,22364.5641
2013-01-31 15:30:00,143.62,143.89,143.57,143.88,28118.55390294213,143.62,143.89,143.57,143.88,28118.5539
2013-01-31 15:40:00,143.83,143.99,143.77,143.78,55368.58104440344,143.83,143.99,143.77,143.78,55368.581
2013-01-31 15:50:00,143.78,143.93,143.61,143.79,155683.42199544024,143.78,143.93,143.61,143.79,155683.422
2013-02-01 09:30:00,144.87,145.45,142.92,144.3,125284.98534361093,144.87,145.45,142.92,144.3,125284.9853
2013-02-01 09:40:00,144.31,144.61,144.17,144.49,73281.94549994572,144.31,144.61,144.17,144.49,73281.9455
2013-02-01 09:50:00,144.59,144.78,144.31,144.56,74910.4331777223,144.59,144.78,144.31,144.56,74910.4332
2013-02-01 10:00:00,144.55,145.05,144.43,144.94,59059.819780697,144.55,145.05,144.43,144.94,59059.8198
2013-02-01 10:10:00,144.83,145.11,144.65,144.69,54174.35674736728,144.83,145.11,144.65,144.69,54174.3567
2013-02-01 10:20:00,144.7,144.94,144.36,144.39,14222.125719248725,144.7,144.94,144.36,144.39,14222.1257
2013-02-01 10:30:00,144.56,144.85,144.34,144.8,12376.506351101943,144.56,144.85,144.34,144.8,12376.5064
2013-02-01 10:40:00,144.7,144.93,144.7,144.77,14113.55987406362,144.7,144.93,144.7,144.77,14113.5599
2013-02-01 10:50:00,144.7,144.91,144.46,144.91,39517.96764737814,144.7,144.91,144.46,144.91,39517.9676
2013-02-01 11:00:00,144.91,145.19,144.78,144.98,24210.18347627836,144.91,145.19,144.78,144.98,24210.1835
2013-02-01 11:10:00,144.93,145.08,144.93,145.06,11616.54543480621,144.93,145.08,144.93,145.06,11616.5454
2013-02-01 11:20:00,145.07,145.07,144.82,144.94,20518.944739984803,145.07,145.07,144.82,144.94,20518.9447
2013-02-01 11:30:00,144.98,145.38,144.97,145.38,31266.96341331017,144.98,145.38,144.97,145.38,31266.9634
2013-02-01 11:40:00,145.4,145.89,145.37,145.61,32352.62186516122,145.4,145.89,145.37,145.61,32352.6219
2013-02-01 11:50:00,145.56,145.71,145.45,145.55,41363.587015524914,145.56,145.71,145.45,145.55,41363.587
2013-02-01 12:00:00,145.67,145.87,145.55,145.74,35935.29475626968,145.67,145.87,145.55,145.74,35935.2948
2013-02-01 12:10:00,145.66,145.76,145.63,145.69,10096.623602214744,145.66,145.76,145.63,145.69,10096.6236
2013-02-01 12:20:00,145.67,145.72,145.55,145.57,6948.214091846705,145.67,145.72,145.55,145.57,6948.2141
2013-02-01 12:30:00,145.62,145.73,145.54,145.58,12267.940505916838,145.62,145.73,145.54,145.58,12267.9405
2013-02-01 12:40:00,145.64,145.72,145.58,145.59,5102.5947236999245,145.64,145.72,145.58,145.59,5102.5947
2013-02-01 12:50:00,145.6,145.64,145.54,145.56,11290.847899250895,145.6,145.64,145.54,145.56,11290.8479
2013-02-01 13:00:00,145.57,145.66,145.46,145.46,13462.164802952992,145.57,145.66,145.46,145.46,13462.1648
2013-02-01 13:10:00,145.52,145.53,145.27,145.3,16610.57431332103,145.52,145.53,145.27,145.3,16610.5743
2013-02-01 13:20:00,145.31,145.34,145.08,145.12,12159.374660731732,145.31,145.34,145.08,145.12,12159.3747
2013-02-01 13:30:00,145.13,145.27,145.13,145.22,9988.05775702964,145.13,145.27,145.13,145.22,9988.0578
2013-02-01 13:40:00,145.25,145.29,145.17,145.17,20953.20812072522,145.25,145.29,145.17,145.17,20953.2081
2013-02-01 13:50:00,145.17,145.22,145.12,145.17,23015.95917924221,145.17,145.22,145.12,145.17,23015.9592
2013-02-01 14:00:00,145.17,145.2,145.0,145.07,10313.755292584952,145.17,145.2,145.0,145.07,10313.7553
2013-02-01 14:10:00,145.05,145.16,145.05,145.07,22907.393334057106,145.05,145.16,145.05,145.07,22907.3933
2013-02-01 14:20:00,145.11,145.19,145.05,145.17,9553.79437628922,145.11,145.19,145.05,145.17,9553.7944
2013-02-01 14:30:00,145.18,145.18,144.86,144.94,11725.111279991315,145.18,145.18,144.86,144.94,11725.1113
2013-02-01 14:40:00,144.9,145.14,144.84,144.87,24318.749321463467,144.9,145.14,144.84,144.87,24318.7493
2013-02-01 14:50:00,144.86,144.99,144.82,144.92,10096.623602214744,144.86,144.99,144.82,144.92,10096.6236
2013-02-01 15:00:00,144.94,144.94,144.71,144.71,16176.31093258061,144.94,144.94,144.71,144.71,16176.3109
2013-02-01 15:10:00,144.72,144.83,144.69,144.7,16284.876777765716,144.72,144.83,144.69,144.7,16284.8768
2013-02-01 15:20:00,144.68,144.78,144.63,144.75,22907.393334057106,144.68,144.78,144.63,144.75,22907.3933
2013-02-01 15:30:00,144.74,144.97,144.68,144.89,24970.144392574097,144.74,144.97,144.68,144.89,24970.1444
2013-02-01 15:40:00,144.89,144.98,144.82,144.94,20736.07643035501,144.89,144.98,144.82,144.94,20736.0764
2013-02-01 15:50:00,144.94,145.06,144.68,144.89,136575.8332428618,144.94,145.06,144.68,144.89,136575.8332
2013-02-04 09:30:00,144.0,144.04,142.86,144.04,89566.82227771144,144.0,144.04,142.86,144.04,89566.8223
2013-02-04 09:40:00,144.06,144.7,144.03,144.36,66876.56063402454,144.06,144.7,144.03,144.36,66876.5606
2013-02-04 09:50:00,144.47,144.86,144.47,144.82,19324.72044294865,144.47,144.86,144.47,144.82,19324.7204
2013-02-04 10:00:00,144.83,144.83,144.0,144.25,49071.76202366736,144.83,144.83,144.0,144.25,49071.762
2013-02-04 10:10:00,144.24,144.3,144.05,144.09,38540.87504071219,144.24,144.3,144.05,144.09,38540.875
2013-02-04 10:20:00,144.12,144.25,144.03,144.03,40603.62609922919,144.12,144.25,144.03,144.03,40603.6261
2013-02-04 10:30:00,144.09,144.47,144.01,144.25,19650.417978503963,144.09,144.47,144.01,144.25,19650.418
2013-02-04 10:40:00,144.2,144.5,144.08,144.45,50700.24970144393,144.2,144.5,144.08,144.45,50700.2497
2013-02-04 10:50:00,144.47,144.49,144.13,144.24,12485.072196287048,144.47,144.49,144.13,144.24,12485.0722
2013-02-04 11:00:00,144.27,144.48,144.0,144.16,43317.7722288568,144.27,144.48,144.0,144.16,43317.7722
2013-02-04 11:10:00,144.19,144.47,144.13,144.34,16610.57431332103,144.19,144.47,144.13,144.34,16610.5743
2013-02-04 11:20:00,144.37,144.66,144.14,144.18,18673.325371838026,144.37,144.66,144.14,144.18,18673.3254
2013-02-04 11:30:00,144.1,144.17,143.47,143.65,50917.38139181414,144.1,144.17,143.47,143.65,50917.3814
2013-02-04 11:40:00,143.72,143.87,143.4,143.78,22255.99826294648,143.72,143.87,143.4,143.78,22255.9983
2013-02-04 11:50:00,143.81,143.98,143.72,143.84,37455.21658886115,143.81,143.98,143.72,143.84,37455.2166
2013-02-04 12:00:00,143.77,143.8,143.51,143.65,24427.31516664857,143.77,143.8,143.51,143.65,24427.3152
2013-02-04 12:10:00,143.59,143.74,143.53,143.67,22255.99826294648,143.59,143.74,143.53,143.67,22255.9983
2013-02-04 12:20:00,143.7,143.97,143.53,143.9,28335.685593312344,143.7,143.97,143.53,143.9,28335.6856
2013-02-04 12:30:00,143.91,144.0,143.81,143.94,10748.018673325372,143.91,144.0,143.81,143.94,10748.0187
2013-02-04 12:40:00,143.99,144.08,143.85,143.89,12593.638041472152,143.99,144.08,143.85,143.89,12593.638
2013-02-04 12:50:00,143.89,143.92,143.8,143.88,9445.228531104114,143.89,143.92,143.8,143.88,9445.2285
2013-02-04 13:00:00,143.9,144.0,143.77,144.0,12159.374660731732,143.9,144.0,143.77,144.0,12159.3747
2013-02-04 13:10:00,144.01,144.05,143.83,143.95,6188.253175550972,144.01,144.05,143.83,143.95,6188.2532
2013-02-04 13:20:00,143.99,144.04,143.83,143.83,9988.05775702964,143.99,144.04,143.83,143.83,9988.0578
2013-02-04 13:30:00,143.83,143.93,143.73,143.87,14330.69156443383,143.83,143.93,143.73,143.87,14330.6916
2013-02-04 13:40:00,143.89,143.93,143.69,143.69,11182.282054065792,143.89,143.93,143.69,143.69,11182.2821
2013-02-04 13:50:00,143.69,143.79,143.65,143.77,13679.296493323202,143.69,143.79,143.65,143.77,13679.2965
2013-02-04 14:00:00,143.72,143.85,143.67,143.78,15524.915861469985,143.72,143.85,143.67,143.78,15524.9159
2013-02-04 14:10:00,143.76,143.87,143.69,143.74,8902.399305178591,143.76,143.87,143.69,143.74,8902.3993
2013-02-04 14:20:00,143.72,143.83,143.61,143.8,36260.992291824994,143.72,143.83,143.61,143.8,36260.9923
2013-02-04 14:30:00,143.8,143.87,143.69,143.75,20627.510585169905,143.8,143.87,143.69,143.75,20627.5106
2013-02-04 14:40:00,143.74,143.75,143.54,143.55,15090.652480729565,143.74,143.75,143.54,143.55,15090.6525
2013-02-04 14:50:00,143.6,143.83,143.54,143.75,16284.876777765716,143.6,143.83,143.54,143.75,16284.8768
2013-02-04 15:00:00,143.79,143.87,143.72,143.85,45163.39159700358,143.79,143.87,143.72,143.85,45163.3916
2013-02-04 15:10:00,143.83,143.9,143.74,143.75,29747.041580718706,143.83,143.9,143.74,143.75,29747.0416
2013-02-04 15:20:00,143.73,143.85,143.54,143.83,24644.446857018786,143.73,143.85,143.54,143.83,24644.4469
2013-02-04 15:30:00,143.85,143.89,143.43,143.56,24861.578547388992,143.85,143.89,143.43,143.56,24861.5785
2013-02-04 15:40:00,143.63,143.76,143.39,143.46,57105.63456736511,143.63,143.76,143.39,143.46,57105.6346
2013-02-04 15:50:00,143.43,143.57,143.26,143.45,105634.56736510694,143.43,143.57,143.26,143.45,105634.5674
2013-02-05 09:30:00,143.98,144.4,143.28,144.12,66333.73140809902,143.98,144.4,143.28,144.12,66333.7314
2013-02-05 09:40:00,144.12,144.54,143.89,144.14,27358.592986646403,144.12,144.54,143.89,144.14,27358.593
2013-02-05 09:50:00,144.1,144.55,144.1,144.48,25512.97361849962,144.1,144.55,144.1,144.48,25512.9736
2013-02-05 10:00:00,144.47,144.79,144.07,144.64,23558.788405167736,144.47,144.79,144.07,144.64,23558.7884
2013-02-05 10:10:00,144.62,144.72,144.31,144.31,11833.67712517642,144.62,144.72,144.31,144.31,11833.6771
2013-02-05 10:20:00,144.35,144.68,144.26,144.65,14222.125719248725,144.35,144.68,144.26,144.65,14222.1257
2013-02-05 10:30:00,144.6,144.67,144.39,144.61,32135.49017479101,144.6,144.67,144.39,144.61,32135.4902
2013-02-05 10:40:00,144.68,145.02,144.68,144.87,16936.271848876346,144.68,145.02,144.68,144.87,16936.2718
2013-02-05 10:50:00,144.87,145.0,144.68,144.75,13787.862338508306,144.87,145.0,144.68,144.75,13787.8623
2013-02-05 11:00:00,144.61,144.88,144.35,144.47,22147.43241776137,144.61,144.88,144.35,144.47,22147.4324
2013-02-05 11:10:00,144.46,144.5,144.15,144.15,16067.745087395506,144.46,144.5,144.15,144.15,16067.7451
2013-02-05 11:20:00,144.18,144.29,144.07,144.1,15416.350016284878,144.18,144.29,144.07,144.1,15416.35
2013-02-05 11:30:00,144.09,144.21,143.94,144.04,16827.70600369124,144.09,144.21,143.94,144.04,16827.706
2013-02-05 11:40:00,144.1,144.22,143.79,144.08,7925.306698512648,144.1,144.22,143.79,144.08,7925.3067
2013-02-05 11:50:00,144.01,144.25,143.95,144.25,11290.847899250895,144.01,144.25,143.95,144.25,11290.8479
2013-02-05 12:00:00,144.27,144.36,144.12,144.31,9662.360221474324,144.27,144.36,144.12,144.31,9662.3602
2013-02-05 12:10:00,144.29,144.66,144.26,144.61,12810.769731842363,144.29,144.66,144.26,144.61,12810.7697
2013-02-05 12:20:00,144.63,144.75,144.59,144.7,22364.564108131584,144.63,144.75,144.59,144.7,22364.5641
2013-02-05 12:30:00,144.65,144.85,144.61,144.75,19324.72044294865,144.65,144.85,144.61,144.75,19324.7204
2013-02-05 12:40:00,144.74,145.0,144.65,144.94,16067.745087395506,144.74,145.0,144.65,144.94,16067.7451
2013-02-05 12:50:00,144.94,144.94,144.78,144.78,11399.413744436,144.94,144.94,144.78,144.78,11399.4137
2013-02-05 13:00:00,144.77,144.93,144.68,144.68,7599.609162957334,144.77,144.93,144.68,144.68,7599.6092
2013-02-05 13:10:00,144.74,144.9,144.67,144.73,8359.570079253068,144.74,144.9,144.67,144.73,8359.5701
2013-02-05 13:20:00,144.74,144.81,144.68,144.7,2714.14612962762,144.74,144.81,144.68,144.7,2714.1461
2013-02-05 13:30:00,144.72,144.82,144.65,144.69,6079.687330365867,144.72,144.82,144.65,144.69,6079.6873
2013-02-05 13:40:00,144.71,144.91,144.69,144.77,17913.364455542287,144.71,144.91,144.69,144.77,17913.3645
2013-02-05 13:50:00,144.71,144.77,144.67,144.7,13245.033112582782,144.71,144.77,144.67,144.7,13245.0331
2013-02-05 14:00:00,144.67,144.9,144.66,144.78,5971.121485180763,144.67,144.9,144.66,144.78,5971.1215
2013-02-05 14:10:00,144.78,145.01,144.78,144.96,12810.769731842363,144.78,145.01,144.78,144.96,12810.7697
2013-02-05 14:20:00,144.97,145.02,144.92,144.92,10748.018673325372,144.97,145.02,144.92,144.92,10748.0187
2013-02-05 14:30:00,144.93,144.98,144.83,144.84,29312.77819997829,144.93,144.98,144.83,144.84,29312.7782
2013-02-05 14:40:00,144.87,145.14,144.87,145.08,20953.20812072522,144.87,145.14,144.87,145.08,20953.2081
2013-02-05 14:50:00,145.03,145.21,144.96,145.0,22907.393334057106,145.03,145.21,144.96,145.0,22907.3933
2013-02-05 15:00:00,144.98,145.15,144.97,145.08,18781.891217023127,144.98,145.15,144.97,145.08,18781.8912
2013-02-05 15:10:00,145.05,145.22,144.99,145.06,25947.23699924004,145.05,145.22,144.99,145.06,25947.237
2013-02-05 15:20:00,145.05,145.15,144.96,144.98,35283.89968515905,145.05,145.15,144.96,144.98,35283.8997
2013-02-05 15:30:00,145.0,145.14,144.88,144.95,33329.71447182717,145.0,145.14,144.88,144.95,33329.7145
2013-02-05 15:40:00,144.96,144.96,144.79,144.82,35718.16306589947,144.96,144.96,144.79,144.82,35718.1631
2013-02-05 15:50:00,144.82,144.98,144.63,144.87,90652.48072956248,144.82,144.98,144.63,144.87,90652.4807
2013-02-06 09:30:00,152.49,153.78,152.47,153.38,341113.8855715992,152.49,153.78,152.47,153.38,341113.8856
2013-02-06 09:40:00,153.38,154.15,153.17,153.64,209857.7787428075,153.38,154.15,153.17,153.64,209857.7787
2013-02-06 09:50:00,153.59,153.93,152.9,153.26,170665.5086309847,153.59,153.93,152.9,153.26,170665.5086
2013-02-06 10:00:00,153.22,153.58,151.98,152.06,178916.51286505267,153.22,153.58,151.98,152.06,178916.5129
2013-02-06 10:10:00,152.05,152.31,151.28,151.92,152860.7100206275,152.05,152.31,151.28,151.92,152860.71
2013-02-06 10:20:00,151.9,152.33,150.72,150.81,109325.8061014005,151.9,152.33,150.72,150.81,109325.8061
2013-02-06 10:30:00,150.72,150.83,149.51,149.71,144609.70578655956,150.72,150.83,149.51,149.71,144609.7058
2013-02-06 10:40:00,149.72,150.09,149.33,149.75,68070.7849310607,149.72,150.09,149.33,149.75,68070.7849
2013-02-06 10:50:00,149.86,150.18,149.77,149.96,44077.73314515254,149.86,150.18,149.77,149.96,44077.7331
2013-02-06 11:00:00,149.86,150.01,148.94,149.03,74693.30148735209,149.86,150.01,148.94,149.03,74693.3015
2013-02-06 11:10:00,149.0,150.01,148.95,149.63,41146.45532515471,149.0,150.01,148.95,149.63,41146.4553
2013-02-06 11:20:00,149.62,149.84,148.95,149.04,41580.71870589512,149.62,149.84,148.95,149.04,41580.7187
2013-02-06 11:30:00,149.05,149.22,148.67,148.92,59276.9514710672,149.05,149.22,148.67,148.92,59276.9515
2013-02-06 11:40:00,148.92,149.04,148.42,148.63,49397.45955922267,148.92,149.04,148.42,148.63,49397.4596
2013-02-06 11:50:00,148.64,148.91,148.56,148.89,25947.23699924004,148.64,148.91,148.56,148.89,25947.237
2013-02-06 12:00:00,148.85,148.9,148.7,148.76,29855.60742590381,148.85,148.9,148.7,148.76,29855.6074
2013-02-06 12:10:00,148.76,148.91,148.66,148.73,49180.32786885246,148.76,148.91,148.66,148.73,49180.3279
2013-02-06 12:20:00,148.71,149.06,148.66,148.91,27792.85636738682,148.71,149.06,148.66,148.91,27792.8564
2013-02-06 12:30:00,148.92,149.22,148.79,149.15,21061.773965910324,148.92,149.22,148.79,149.15,21061.774
2013-02-06 12:40:00,149.14,149.34,149.05,149.3,40169.36271848877,149.14,149.34,149.05,149.3,40169.3627
2013-02-06 12:50:00,149.33,149.69,149.33,149.42,54174.35674736728,149.33,149.69,149.33,149.42,54174.3567
2013-02-06 13:00:00,149.41,149.42,149.13,149.29,51134.51308218435,149.41,149.42,149.13,149.29,51134.5131
2013-02-06 13:10:00,149.26,149.29,149.08,149.29,19650.417978503963,149.26,149.29,149.08,149.29,19650.418
2013-02-06 13:20:00,149.22,149.44,148.79,149.22,43209.2063836717,149.22,149.44,148.79,149.22,43209.2064
2013-02-06 13:30:00,149.23,149.26,148.78,148.85,39192.27011182282,149.23,149.26,148.78,148.85,39192.2701
2013-02-06 13:40:00,148.83,149.25,148.67,149.25,34089.675388122894,148.83,149.25,148.67,149.25,34089.6754
2013-02-06 13:50:00,149.19,149.36,148.99,149.02,23341.65671479753,149.19,149.36,148.99,149.02,23341.6567
2013-02-06 14:00:00,149.03,149.06,148.68,148.79,25187.276082944307,149.03,149.06,148.68,148.79,25187.2761
2013-02-06 14:10:00,148.8,149.24,148.79,149.22,32244.05601997612,148.8,149.24,148.79,149.22,32244.056
2013-02-06 14:20:00,149.21,149.29,148.9,148.94,30724.13418738465,149.21,149.29,148.9,148.94,30724.1342
2013-02-06 14:30:00,148.94,149.06,148.68,148.81,24861.578547388992,148.94,149.06,148.68,148.81,24861.5785
2013-02-06 14:40:00,148.84,148.88,148.47,148.55,25187.276082944307,148.84,148.88,148.47,148.55,25187.2761
2013-02-06 14:50:00,148.57,148.59,148.43,148.48,18673.325371838026,148.57,148.59,148.43,148.48,18673.3254
2013-02-06 15:00:00,148.48,148.59,148.04,148.1,61556.834219954406,148.48,148.59,148.04,148.1,61556.8342
2013-02-06 15:10:00,148.13,148.4,147.99,148.3,54391.48843773749,148.13,148.4,147.99,148.3,54391.4884
2013-02-06 15:20:00,148.3,148.45,148.14,148.38,54391.48843773749,148.3,148.45,148.14,148.38,54391.4884
2013-02-06 15:30:00,148.39,148.39,147.94,147.95,105743.13321029204,148.39,148.39,147.94,147.95,105743.1332
2013-02-06 15:40:00,147.96,148.19,147.96,148.1,106285.96243621755,147.96,148.19,147.96,148.1,106285.9624
2013-02-06 15:50:00,148.09,148.34,147.96,148.28,159048.9631961785,148.09,148.34,147.96,148.28,159048.9632
2013-02-07 09:30:00,148.79,149.02,147.89,148.17,61231.13668439909,148.79,149.02,147.89,148.17,61231.1367
2013-02-07 09:40:00,148.19,148.72,148.18,148.69,38975.13842145261,148.19,148.72,148.18,148.69,38975.1384
2013-02-07 09:50:00,148.67,149.21,148.66,149.07,30941.26587775486,148.67,149.21,148.66,149.07,30941.2659
2013-02-07 10:00:00,149.17,149.25,148.34,148.38,35283.89968515905,149.17,149.25,148.34,148.38,35283.8997
2013-02-07 10:10:00,148.34,148.38,147.75,147.97,79144.50113994138,148.34,148.38,147.75,147.97,79144.5011
2013-02-07 10:20:00,147.98,148.0,147.34,147.51,43643.46976441212,147.98,148.0,147.34,147.51,43643.4698
2013-02-07 10:30:00,147.51,147.53,147.33,147.43,39626.53349256324,147.51,147.53,147.33,147.43,39626.5335
2013-02-07 10:40:00,147.41,147.51,147.01,147.1,34849.63630441863,147.41,147.51,147.01,147.1,34849.6363
2013-02-07 10:50:00,147.12,147.17,146.61,146.84,49614.59124959288,147.12,147.17,146.61,146.84,49614.5912
2013-02-07 11:00:00,146.82,147.39,146.62,147.36,32678.319400716537,146.82,147.39,146.62,147.36,32678.3194
2013-02-07 11:10:00,147.38,147.44,147.02,147.02,35718.16306589947,147.38,147.44,147.02,147.02,35718.1631
2013-02-07 11:20:00,147.02,147.15,146.78,146.89,27141.4612962762,147.02,147.15,146.78,146.89,27141.4613
2013-02-07 11:30:00,146.91,146.94,146.58,146.58,18021.930300727392,146.91,146.94,146.58,146.58,18021.9303
2013-02-07 11:40:00,146.58,146.61,146.22,146.5,33872.54369775269,146.58,146.61,146.22,146.5,33872.5437
2013-02-07 11:50:00,146.57,146.71,146.46,146.66,31484.09510368038,146.57,146.71,146.46,146.66,31484.0951
2013-02-07 12:00:00,146.57,146.91,146.51,146.8,10422.321137770055,146.57,146.91,146.51,146.8,10422.3211
2013-02-07 12:10:00,146.83,146.96,146.71,146.73,11833.67712517642,146.83,146.96,146.71,146.73,11833.6771
2013-02-07 12:20:00,146.73,146.79,146.58,146.73,21061.773965910324,146.73,146.79,146.58,146.73,21061.774
2013-02-07 12:30:00,146.73,146.93,146.7,146.9,14764.95494517425,146.73,146.93,146.7,146.9,14764.9549
2013-02-07 12:40:00,146.93,146.93,146.69,146.85,34198.241233308,146.93,146.93,146.69,146.85,34198.2412
2013-02-07 12:50:00,146.81,146.87,146.73,146.84,27250.02714146129,146.81,146.87,146.73,146.84,27250.0271
2013-02-07 13:00:00,146.82,146.87,146.61,146.7,12050.80881554663,146.82,146.87,146.61,146.7,12050.8088
2013-02-07 13:10:00,146.72,146.81,146.6,146.71,7925.306698512648,146.72,146.81,146.6,146.71,7925.3067
2013-02-07 13:20:00,146.68,146.84,146.62,146.73,23993.05178590816,146.68,146.84,146.62,146.73,23993.0518
2013-02-07 13:30:00,146.75,146.85,146.69,146.75,15416.350016284878,146.75,146.85,146.69,146.75,15416.35
2013-02-07 13:40:00,146.89,147.02,146.83,146.89,16502.008468135926,146.89,147.02,146.83,146.89,16502.0085
2013-02-07 13:50:00,146.86,147.08,146.81,147.03,35609.597220714364,146.86,147.08,146.81,147.03,35609.5972
2013-02-07 14:00:00,147.05,147.34,147.05,147.09,35066.76799478884,147.05,147.34,147.05,147.09,35066.768
2013-02-07 14:10:00,147.08,147.24,147.0,147.12,20518.944739984803,147.08,147.24,147.0,147.12,20518.9447
2013-02-07 14:20:00,147.14,147.36,147.14,147.3,12919.335577027468,147.14,147.36,147.14,147.3,12919.3356
2013-02-07 14:30:00,147.27,147.35,147.15,147.27,19433.28628813376,147.27,147.35,147.15,147.27,19433.2863
2013-02-07 14:40:00,147.25,147.49,147.21,147.49,8793.833459993486,147.25,147.49,147.21,147.49,8793.8335
2013-02-07 14:50:00,147.49,147.56,147.35,147.42,13787.862338508306,147.49,147.56,147.35,147.42,13787.8623
2013-02-07 15:00:00,147.46,147.51,147.37,147.38,12919.335577027468,147.46,147.51,147.37,147.38,12919.3356
2013-02-07 15:10:00,147.38,147.55,147.32,147.55,16067.745087395506,147.38,147.55,147.32,147.55,16067.7451
2013-02-07 15:20:00,147.51,147.62,147.36,147.62,28009.98805775703,147.51,147.62,147.36,147.62,28009.9881
2013-02-07 15:30:00,147.51,147.72,147.39,147.61,43969.16729996744,147.51,147.72,147.39,147.61,43969.1673
2013-02-07 15:40:00,147.66,147.77,147.39,147.52,19650.417978503963,147.66,147.77,147.39,147.52,19650.418
2013-02-07 15:50:00,147.56,147.68,147.5,147.64,57214.20041255021,147.56,147.68,147.5,147.64,57214.2004
2013-02-08 09:30:00,150.66,151.98,149.52,151.98,141352.7304310064,150.66,151.98,149.52,151.98,141352.7304
2013-02-08 09:40:00,151.98,152.6,151.47,151.79,90109.65150363695,151.98,152.6,151.47,151.79,90109.6515
2013-02-08 09:50:00,151.9,152.72,151.71,152.23,62859.62436217566,151.9,152.72,151.71,152.23,62859.6244
2013-02-08 10:00:00,152.12,152.46,151.77,152.1,59602.64900662252,152.12,152.46,151.77,152.1,59602.649
2013-02-08 10:10:00,152.1,152.17,151.46,151.58,43969.16729996744,152.1,152.17,151.46,151.58,43969.1673
2013-02-08 10:20:00,151.57,151.94,151.36,151.65,27141.4612962762,151.57,151.94,151.36,151.65,27141.4613
2013-02-08 10:30:00,151.69,151.69,151.36,151.62,27575.724677016613,151.69,151.69,151.36,151.62,27575.7247
2013-02-08 10:40:00,151.54,151.59,151.32,151.36,16067.745087395506,151.54,151.59,151.32,151.36,16067.7451
2013-02-08 10:50:00,151.4,152.09,151.32,152.07,20193.24720442949,151.4,152.09,151.32,152.07,20193.2472
2013-02-08 11:00:00,152.09,152.47,152.09,152.47,25295.84192812941,152.09,152.47,152.09,152.47,25295.8419
2013-02-08 11:10:00,152.44,152.64,152.22,152.52,31484.09510368038,152.44,152.64,152.22,152.52,31484.0951
2013-02-08 11:20:00,152.54,152.55,152.06,152.12,25730.10530886983,152.54,152.55,152.06,152.12,25730.1053
2013-02-08 11:30:00,152.11,152.19,151.87,152.0,19433.28628813376,152.11,152.19,151.87,152.0,19433.2863
2013-02-08 11:40:00,152.01,152.35,151.97,152.02,15959.1792422104,152.01,152.35,151.97,152.02,15959.1792
2013-02-08 11:50:00,152.02,152.31,152.0,152.14,19650.417978503963,152.02,152.31,152.0,152.14,19650.418
2013-02-08 12:00:00,152.18,152.21,152.01,152.04,9119.5309955488,152.18,152.21,152.01,152.04,9119.531
2013-02-08 12:10:00,152.01,152.06,151.78,152.03,11399.413744436,152.01,152.06,151.78,152.03,11399.4137
2013-02-08 12:20:00,151.96,152.01,151.69,151.82,22798.827488872,151.96,152.01,151.69,151.82,22798.8275
2013-02-08 12:30:00,151.75,151.91,151.71,151.73,9879.491911844534,151.75,151.91,151.71,151.73,9879.4919
2013-02-08 12:40:00,151.71,151.71,151.47,151.48,6948.214091846705,151.71,151.71,151.47,151.48,6948.2141
2013-02-08 12:50:00,151.5,151.56,151.37,151.37,10096.623602214744,151.5,151.56,151.37,151.37,10096.6236
2013-02-08 13:00:00,151.38,151.51,151.32,151.47,8251.004234067963,151.38,151.51,151.32,151.47,8251.0042
2013-02-08 13:10:00,151.48,151.51,151.29,151.3,7165.345782216915,151.48,151.51,151.29,151.3,7165.3458
2013-02-08 13:20:00,151.31,151.32,151.09,151.13,5862.555639995658,151.31,151.32,151.09,151.13,5862.5556
2013-02-08 13:30:00,151.13,151.4,151.13,151.33,7382.477472587125,151.13,151.4,151.13,151.33,7382.4775
2013-02-08 13:40:00,151.35,151.56,151.3,151.55,11942.242970361523,151.35,151.56,151.3,151.55,11942.243
2013-02-08 13:50:00,151.53,151.61,151.34,151.61,9770.92606665943,151.53,151.61,151.34,151.61,9770.9261
2013-02-08 14:00:00,151.57,151.65,151.49,151.54,7708.175008142439,151.57,151.65,151.49,151.54,7708.175
2013-02-08 14:10:00,151.52,151.52,151.32,151.32,7816.740853327544,151.52,151.52,151.32,151.32,7816.7409
2013-02-08 14:20:00,151.26,151.26,151.12,151.24,8468.135924438173,151.26,151.26,151.12,151.24,8468.1359
2013-02-08 14:30:00,151.23,151.39,151.2,151.32,21713.169037020954,151.23,151.39,151.2,151.32,21713.169
2013-02-08 14:40:00,151.32,151.38,151.12,151.2,18673.325371838026,151.32,151.38,151.12,151.2,18673.3254
2013-02-08 14:50:00,151.2,151.37,151.17,151.31,15524.915861469985,151.2,151.37,151.17,151.31,15524.9159
2013-02-08 15:00:00,151.25,151.28,151.05,151.14,20084.681359244383,151.25,151.28,151.05,151.14,20084.6814
2013-02-08 15:10:00,151.18,151.52,151.17,151.5,47443.27434589079,151.18,151.52,151.17,151.5,47443.2743
2013-02-08 15:20:00,151.5,151.59,151.43,151.43,39626.53349256324,151.5,151.59,151.43,151.43,39626.5335
2013-02-08 15:30:00,151.41,151.44,151.21,151.38,33655.41200738248,151.41,151.44,151.21,151.38,33655.412
2013-02-08 15:40:00,151.36,151.64,151.36,151.49,26055.802844425143,151.36,151.64,151.36,151.49,26055.8028
2013-02-08 15:50:00,151.55,151.94,151.24,151.44,109977.20117251114,151.55,151.94,151.24,151.44,109977.2012
2013-02-11 09:30:00,151.53,151.96,150.81,151.49,82510.04234067962,151.53,151.96,150.81,151.49,82510.0423
2013-02-11 09:40:00,151.56,152.24,151.47,151.77,64162.41450439692,151.56,152.24,151.47,151.77,64162.4145
2013-02-11 09:50:00,151.76,151.93,151.57,151.89,38215.17750515688,151.76,151.93,151.57,151.89,38215.1775
2013-02-11 10:00:00,151.83,151.84,150.94,151.02,52003.03984366518,151.83,151.84,150.94,151.02,52003.0398
2013-02-11 10:10:00,151.02,151.24,150.38,150.49,82075.77895993921,151.02,151.24,150.38,150.49,82075.779
2013-02-11 10:20:00,150.45,150.62,150.19,150.57,29638.4757355336,150.45,150.62,150.19,150.57,29638.4757
2013-02-11 10:30:00,150.59,150.82,150.55,150.66,36695.25567256541,150.59,150.82,150.55,150.66,36695.2557
2013-02-11 10:40:00,150.64,151.13,150.64,151.03,24318.749321463467,150.64,151.13,150.64,151.03,24318.7493
2013-02-11 10:50:00,151.06,151.08,150.88,150.88,15307.784171099773,151.06,151.08,150.88,150.88,15307.7842
2013-02-11 11:00:00,150.94,151.07,150.77,150.95,23775.920095537946,150.94,151.07,150.77,150.95,23775.9201
2013-02-11 11:10:00,151.01,151.21,150.93,150.93,13570.730648138097,151.01,151.21,150.93,150.93,13570.7306
2013-02-11 11:20:00,150.99,151.06,150.79,150.89,11290.847899250895,150.99,151.06,150.79,150.89,11290.8479
2013-02-11 11:30:00,150.89,150.97,150.78,150.97,12810.769731842363,150.89,150.97,150.78,150.97,12810.7697
2013-02-11 11:40:00,150.91,151.3,150.86,151.1,22798.827488872,150.91,151.3,150.86,151.1,22798.8275
2013-02-11 11:50:00,151.08,151.13,151.01,151.04,9879.491911844534,151.08,151.13,151.01,151.04,9879.4919
2013-02-11 12:00:00,151.06,151.07,150.89,151.02,18021.930300727392,151.06,151.07,150.89,151.02,18021.9303
2013-02-11 12:10:00,151.0,151.34,150.99,151.17,18021.930300727392,151.0,151.34,150.99,151.17,18021.9303
2013-02-11 12:20:00,151.19,151.23,151.0,151.1,7491.043317772229,151.19,151.23,151.0,151.1,7491.0433
2013-02-11 12:30:00,151.09,151.13,151.0,151.1,13245.033112582782,151.09,151.13,151.0,151.1,13245.0331
2013-02-11 12:40:00,151.06,151.13,150.98,151.12,16502.008468135926,151.06,151.13,150.98,151.12,16502.0085
2013-02-11 12:50:00,151.14,151.28,151.13,151.22,7816.740853327544,151.14,151.28,151.13,151.22,7816.7409
2013-02-11 13:00:00,151.19,151.25,151.09,151.1,5753.989794810553,151.19,151.25,151.09,151.1,5753.9898
2013-02-11 13:10:00,151.05,151.11,150.86,150.95,12919.335577027468,151.05,151.11,150.86,150.95,12919.3356
2013-02-11 13:20:00,150.95,150.98,150.86,150.93,9336.662685919013,150.95,150.98,150.86,150.93,9336.6627
2013-02-11 13:30:00,150.97,150.98,150.88,150.95,14656.389099989145,150.97,150.98,150.88,150.95,14656.3891
2013-02-11 13:40:00,150.83,150.93,150.71,150.82,26164.368689610248,150.83,150.93,150.71,150.82,26164.3687
2013-02-11 13:50:00,150.83,150.89,150.73,150.75,31158.39756812507,150.83,150.89,150.73,150.75,31158.3976
2013-02-11 14:00:00,150.72,150.73,150.42,150.42,11833.67712517642,150.72,150.73,150.42,150.42,11833.6771
2013-02-11 14:10:00,150.42,150.59,150.4,150.58,26707.197915535773,150.42,150.59,150.4,150.58,26707.1979
2013-02-11 14:20:00,150.51,150.59,150.48,150.5,8576.701769623276,150.51,150.59,150.48,150.5,8576.7018
2013-02-11 14:30:00,150.5,150.54,150.43,150.46,13245.033112582782,150.5,150.54,150.43,150.46,13245.0331
2013-02-11 14:40:00,150.44,150.56,150.37,150.41,19324.72044294865,150.44,150.56,150.37,150.41,19324.7204
2013-02-11 14:50:00,150.38,150.55,150.33,150.34,11399.413744436,150.38,150.55,150.33,150.34,11399.4137
2013-02-11 15:00:00,150.36,150.49,150.36,150.47,18347.627836282707,150.36,150.49,150.36,150.47,18347.6278
2013-02-11 15:10:00,150.47,150.72,150.42,150.66,16719.140158506136,150.47,150.72,150.42,150.66,16719.1402
2013-02-11 15:20:00,150.67,150.71,150.54,150.6,15416.350016284878,150.67,150.71,150.54,150.6,15416.35
2013-02-11 15:30:00,150.58,150.77,150.58,150.74,19433.28628813376,150.58,150.77,150.58,150.74,19433.2863
2013-02-11 15:40:00,150.76,150.99,150.72,150.96,38106.61165997177,150.76,150.99,150.72,150.96,38106.6117
2013-02-11 15:50:00,150.95,151.06,150.85,151.01,92715.23178807949,150.95,151.06,150.85,151.01,92715.2318
2013-02-12 09:30:00,151.04,151.4,150.43,150.99,29095.64650960808,151.04,151.4,150.43,150.99,29095.6465
2013-02-12 09:40:00,151.09,151.36,150.87,151.29,40712.19194441429,151.09,151.36,150.87,151.29,40712.1919
2013-02-12 09:50:00,151.29,151.59,151.21,151.44,35501.03137552926,151.29,151.59,151.21,151.44,35501.0314
2013-02-12 10:00:00,151.47,151.84,151.33,151.78,28335.685593312344,151.47,151.84,151.33,151.78,28335.6856
2013-02-12 10:10:00,151.78,151.89,151.54,151.55,15524.915861469985,151.78,151.89,151.54,151.55,15524.9159
2013-02-12 10:20:00,151.54,151.86,151.54,151.78,11507.979589621104,151.54,151.86,151.54,151.78,11507.9796
2013-02-12 10:30:00,151.78,151.94,151.72,151.74,22907.393334057106,151.78,151.94,151.72,151.74,22907.3933
2013-02-12 10:40:00,151.74,151.74,151.52,151.6,12810.769731842363,151.74,151.74,151.52,151.6,12810.7697
2013-02-12 10:50:00,151.6,151.66,151.47,151.66,17370.535229616762,151.6,151.66,151.47,151.66,17370.5352
2013-02-12 11:00:00,151.59,151.98,151.54,151.88,58299.85886440126,151.59,151.98,151.54,151.88,58299.8589
2013-02-12 11:10:00,151.91,151.97,151.61,151.75,31484.09510368038,151.91,151.97,151.61,151.75,31484.0951
2013-02-12 11:20:00,151.77,151.81,151.71,151.76,25404.40777331452,151.77,151.81,151.71,151.76,25404.4078
2013-02-12 11:30:00,151.76,151.98,151.71,151.89,25838.671154054937,151.76,151.98,151.71,151.89,25838.6712
2013-02-12 11:40:00,151.84,151.89,151.74,151.78,18021.930300727392,151.84,151.89,151.74,151.78,18021.9303
2013-02-12 11:50:00,151.8,151.8,151.69,151.74,12593.638041472152,151.8,151.8,151.69,151.74,12593.638
2013-02-12 12:00:00,151.75,151.84,151.71,151.77,17804.798610357182,151.75,151.84,151.71,151.77,17804.7986
2013-02-12 12:10:00,151.75,151.91,151.71,151.78,16393.44262295082,151.75,151.91,151.71,151.78,16393.4426
2013-02-12 12:20:00,151.77,151.82,151.64,151.75,15090.652480729565,151.77,151.82,151.64,151.75,15090.6525
2013-02-12 12:30:00,151.73,151.84,151.69,151.8,17370.535229616762,151.73,151.84,151.69,151.8,17370.5352
2013-02-12 12:40:00,151.83,151.91,151.74,151.79,16176.31093258061,151.83,151.91,151.74,151.79,16176.3109
2013-02-12 12:50:00,151.75,151.81,151.75,151.78,27032.895451091088,151.75,151.81,151.75,151.78,27032.8955
2013-02-12 13:00:00,151.82,151.98,151.79,151.96,14439.257409618936,151.82,151.98,151.79,151.96,14439.2574
2013-02-12 13:10:00,151.96,152.04,151.89,152.04,11399.413744436,151.96,152.04,151.89,152.04,11399.4137
2013-02-12 13:20:00,152.04,152.31,152.04,152.31,10205.189447399847,152.04,152.31,152.04,152.31,10205.1894
2013-02-12 13:30:00,152.28,152.29,152.12,152.25,31375.52925849528,152.28,152.29,152.12,152.25,31375.5293
2013-02-12 13:40:00,152.29,152.37,152.26,152.29,9228.096840733906,152.29,152.37,152.26,152.29,9228.0968
2013-02-12 13:50:00,152.31,152.38,152.27,152.38,29095.64650960808,152.31,152.38,152.27,152.38,29095.6465
2013-02-12 14:00:00,152.39,152.42,152.24,152.27,11399.413744436,152.39,152.42,152.24,152.27,11399.4137
2013-02-12 14:10:00,152.19,152.27,152.07,152.21,14656.389099989145,152.19,152.27,152.07,152.21,14656.3891
2013-02-12 14:20:00,152.22,152.42,152.15,152.41,38215.17750515688,152.22,152.42,152.15,152.41,38215.1775
2013-02-12 14:30:00,152.41,152.55,152.4,152.48,27032.895451091088,152.41,152.55,152.4,152.48,27032.8955
2013-02-12 14:40:00,152.45,152.46,152.33,152.4,11399.413744436,152.45,152.46,152.33,152.4,11399.4137
2013-02-12 14:50:00,152.38,152.4,152.33,152.35,14004.994028878516,152.38,152.4,152.33,152.35,14004.994
2013-02-12 15:00:00,152.34,152.49,152.28,152.46,41255.02117033981,152.34,152.49,152.28,152.46,41255.0212
2013-02-12 15:10:00,152.45,152.64,152.41,152.62,27358.592986646403,152.45,152.64,152.41,152.62,27358.593
2013-02-12 15:20:00,152.62,152.62,152.41,152.56,28227.11974812724,152.62,152.62,152.41,152.56,28227.1197
2013-02-12 15:30:00,152.56,152.85,152.56,152.76,72196.28704809467,152.56,152.85,152.56,152.76,72196.287
2013-02-12 15:40:00,152.75,152.75,152.41,152.44,44186.29899033765,152.75,152.75,152.41,152.44,44186.299
2013-02-12 15:50:00,152.42,152.45,152.07,152.4,132993.16035175335,152.42,152.45,152.07,152.4,132993.1604
2013-02-13 09:30:00,150.5,152.34,150.45,152.06,83704.26663771577,150.5,152.34,150.45,152.06,83704.2666
2013-02-13 09:40:00,152.02,152.21,151.89,152.14,31049.831722939965,152.02,152.21,151.89,152.14,31049.8317
2013-02-13 09:50:00,152.17,152.98,152.01,152.94,46574.747584409946,152.17,152.98,152.01,152.94,46574.7476
2013-02-13 10:00:00,152.91,153.89,152.91,153.87,57865.59548366084,152.91,153.89,152.91,153.87,57865.5955
2013-02-13 10:10:00,153.86,153.96,153.71,153.92,38975.13842145261,153.86,153.96,153.71,153.92,38975.1384
2013-02-13 10:20:00,153.92,154.09,153.56,153.56,28987.08066442297,153.92,154.09,153.56,153.56,28987.0807
2013-02-13 10:30:00,153.55,153.71,153.11,153.18,19433.28628813376,153.55,153.71,153.11,153.18,19433.2863
2013-02-13 10:40:00,153.19,153.26,152.71,152.76,42992.07469330149,153.19,153.26,152.71,152.76,42992.0747
2013-02-13 10:50:00,152.77,152.8,152.52,152.53,13027.901422212572,152.77,152.8,152.52,152.53,13027.9014
2013-02-13 11:00:00,152.56,152.57,152.33,152.43,14656.389099989145,152.56,152.57,152.33,152.43,14656.3891
2013-02-13 11:10:00,152.44,152.44,151.9,151.99,14113.55987406362,152.44,152.44,151.9,151.99,14113.5599
2013-02-13 11:20:00,152.02,152.05,151.69,151.82,15959.1792422104,152.02,152.05,151.69,151.82,15959.1792
2013-02-13 11:30:00,151.82,151.9,151.65,151.71,49831.72293996309,151.82,151.9,151.65,151.71,49831.7229
2013-02-13 11:40:00,151.66,151.72,151.59,151.66,10422.321137770055,151.66,151.72,151.59,151.66,10422.3211
2013-02-13 11:50:00,151.7,151.71,151.39,151.53,11942.242970361523,151.7,151.71,151.39,151.53,11942.243
2013-02-13 12:00:00,151.53,152.26,151.53,152.14,62968.19020736076,151.53,152.26,151.53,152.14,62968.1902
2013-02-13 12:10:00,152.21,152.58,152.2,152.58,16393.44262295082,152.21,152.58,152.2,152.58,16393.4426
2013-02-13 12:20:00,152.58,152.72,152.51,152.67,18021.930300727392,152.58,152.72,152.51,152.67,18021.9303
2013-02-13 12:30:00,152.65,152.7,152.6,152.65,11073.716208880687,152.65,152.7,152.6,152.65,11073.7162
2013-02-13 12:40:00,152.67,152.7,152.57,152.61,15633.481706655088,152.67,152.7,152.57,152.61,15633.4817
2013-02-13 12:50:00,152.64,152.67,152.56,152.58,19541.85213331886,152.64,152.67,152.56,152.58,19541.8521
2013-02-13 13:00:00,152.58,152.69,152.52,152.56,20736.07643035501,152.58,152.69,152.52,152.56,20736.0764
2013-02-13 13:10:00,152.61,152.9,152.52,152.81,16719.140158506136,152.61,152.9,152.52,152.81,16719.1402
2013-02-13 13:20:00,152.81,152.83,152.73,152.81,30181.304961459125,152.81,152.83,152.73,152.81,30181.305
2013-02-13 13:30:00,152.8,153.27,152.8,153.12,28878.51481923787,152.8,153.27,152.8,153.12,28878.5148
2013-02-13 13:40:00,153.12,153.14,152.84,152.96,22255.99826294648,153.12,153.14,152.84,152.96,22255.9983
2013-02-13 13:50:00,152.96,152.99,152.88,152.94,21387.47150146564,152.96,152.99,152.88,152.94,21387.4715
2013-02-13 14:00:00,152.96,152.99,152.83,152.83,24753.012702203887,152.96,152.99,152.83,152.83,24753.0127
2013-02-13 14:10:00,152.83,152.84,152.58,152.59,19867.549668874173,152.83,152.84,152.58,152.59,19867.5497
2013-02-13 14:20:00,152.61,152.64,152.44,152.57,27684.29052220172,152.61,152.64,152.44,152.57,27684.2905
2013-02-13 14:30:00,152.56,152.56,152.16,152.28,27901.422212571924,152.56,152.56,152.16,152.28,27901.4222
2013-02-13 14:40:00,152.29,152.44,152.29,152.38,13353.598957767888,152.29,152.44,152.29,152.38,13353.599
2013-02-13 14:50:00,152.39,152.4,152.04,152.14,19867.549668874173,152.39,152.4,152.04,152.14,19867.5497
2013-02-13 15:00:00,152.14,152.32,152.14,152.2,18021.930300727392,152.14,152.32,152.14,152.2,18021.9303
2013-02-13 15:10:00,152.23,152.38,152.18,152.34,19867.549668874173,152.23,152.38,152.18,152.34,19867.5497
2013-02-13 15:20:00,152.35,152.52,152.32,152.39,28335.685593312344,152.35,152.52,152.32,152.39,28335.6856
2013-02-13 15:30:00,152.41,152.47,152.3,152.47,26381.50037998045,152.41,152.47,152.3,152.47,26381.5004
2013-02-13 15:40:00,152.49,152.76,152.46,152.63,39626.53349256324,152.49,152.76,152.46,152.63,39626.5335
2013-02-13 15:50:00,152.67,152.85,152.63,152.82,97817.8265117794,152.67,152.85,152.63,152.82,97817.8265
2013-02-14 09:30:00,152.98,152.98,152.01,152.32,28661.38312886766,152.98,152.98,152.01,152.32,28661.3831
2013-02-14 09:40:00,152.36,152.36,151.41,151.53,22038.86657257627,152.36,152.36,151.41,151.53,22038.8666
2013-02-14 09:50:00,151.53,151.63,151.06,151.12,34741.070459233524,151.53,151.63,151.06,151.12,34741.0705
2013-02-14 10:00:00,151.07,151.26,150.95,151.16,39083.70426663772,151.07,151.26,150.95,151.16,39083.7043
2013-02-14 10:10:00,151.22,151.25,150.93,150.97,62533.92682662035,151.22,151.25,150.93,150.97,62533.9268
2013-02-14 10:20:00,150.93,151.05,150.59,150.59,55368.58104440344,150.93,151.05,150.59,150.59,55368.581
2013-02-14 10:30:00,150.59,151.01,150.55,150.95,22364.564108131584,150.59,151.01,150.55,150.95,22364.5641
2013-02-14 10:40:00,151.0,151.32,151.0,151.22,18999.022907393333,151.0,151.32,151.0,151.22,18999.0229
2013-02-14 10:50:00,151.16,151.39,150.94,151.3,16393.44262295082,151.16,151.39,150.94,151.3,16393.4426
2013-02-14 11:00:00,151.28,151.46,151.04,151.04,10422.321137770055,151.28,151.46,151.04,151.04,10422.3211
2013-02-14 11:10:00,151.05,151.18,150.91,151.08,27792.85636738682,151.05,151.18,150.91,151.08,27792.8564
2013-02-14 11:20:00,151.12,151.47,151.12,151.24,14330.69156443383,151.12,151.47,151.12,151.24,14330.6916
2013-02-14 11:30:00,151.24,151.42,151.12,151.17,11507.979589621104,151.24,151.42,151.12,151.17,11507.9796
2013-02-14 11:40:00,151.14,151.38,151.07,151.29,32026.924329605907,151.14,151.38,151.07,151.29,32026.9243
2013-02-14 11:50:00,151.36,151.63,151.32,151.58,7491.043317772229,151.36,151.63,151.32,151.58,7491.0433
2013-02-14 12:00:00,151.57,151.62,151.29,151.31,8793.833459993486,151.57,151.62,151.29,151.31,8793.8335
2013-02-14 12:10:00,151.33,151.6,151.26,151.38,6188.253175550972,151.33,151.6,151.26,151.38,6188.2532
2013-02-14 12:20:00,151.36,151.46,151.34,151.46,6839.648246661601,151.36,151.46,151.34,151.46,6839.6482
2013-02-14 12:30:00,151.44,151.94,151.43,151.94,9879.491911844534,151.44,151.94,151.43,151.94,9879.4919
2013-02-14 12:40:00,151.94,152.03,151.8,151.8,11073.716208880687,151.94,152.03,151.8,151.8,11073.7162
2013-02-14 12:50:00,151.78,152.06,151.78,151.98,8468.135924438173,151.78,152.06,151.78,151.98,8468.1359
2013-02-14 13:00:00,151.98,152.01,151.82,151.85,6948.214091846705,151.98,152.01,151.82,151.85,6948.2141
2013-02-14 13:10:00,151.82,152.05,151.82,151.88,39843.66518293345,151.82,152.05,151.82,151.88,39843.6652
2013-02-14 13:20:00,151.91,151.96,151.65,151.75,26815.76376072088,151.91,151.96,151.65,151.75,26815.7638
2013-02-14 13:30:00,151.8,152.06,151.78,152.01,10748.018673325372,151.8,152.06,151.78,152.01,10748.0187
2013-02-14 13:40:00,152.01,152.43,151.97,152.42,13787.862338508306,152.01,152.43,151.97,152.42,13787.8623
2013-02-14 13:50:00,152.41,152.51,152.23,152.23,12376.506351101943,152.41,152.51,152.23,152.23,12376.5064
2013-02-14 14:00:00,152.21,152.41,152.15,152.34,12593.638041472152,152.21,152.41,152.15,152.34,12593.638
2013-02-14 14:10:00,152.35,152.43,152.25,152.32,11073.716208880687,152.35,152.43,152.25,152.32,11073.7162
2013-02-14 14:20:00,152.34,152.45,152.28,152.3,10422.321137770055,152.34,152.45,152.28,152.3,10422.3211
2013-02-14 14:30:00,152.29,152.35,152.15,152.25,37889.47996960156,152.29,152.35,152.15,152.25,37889.48
2013-02-14 14:40:00,152.23,152.36,152.16,152.28,5971.121485180763,152.23,152.36,152.16,152.28,5971.1215
2013-02-14 14:50:00,152.27,152.44,152.2,152.32,10965.150363695582,152.27,152.44,152.2,152.32,10965.1504
2013-02-14 15:00:00,152.33,152.35,152.12,152.17,14439.257409618936,152.33,152.35,152.12,152.17,14439.2574
2013-02-14 15:10:00,152.17,152.3,151.96,151.99,19107.58875257844,152.17,152.3,151.96,151.99,19107.5888
2013-02-14 15:20:00,152.0,152.16,151.95,152.03,49831.72293996309,152.0,152.16,151.95,152.03,49831.7229
2013-02-14 15:30:00,152.03,152.13,151.96,152.03,31918.3584844208,152.03,152.13,151.96,152.03,31918.3585
2013-02-14 15:40:00,152.05,152.05,151.59,151.59,56128.54196069916,152.05,152.05,151.59,151.59,56128.542
2013-02-14 15:50:00,151.58,151.67,151.24,151.61,115839.7568125068,151.58,151.67,151.24,151.61,115839.7568
2013-02-15 09:30:00,152.29,153.07,151.43,152.9,303332.9714471827,152.29,153.07,151.43,152.9,303332.9714
2013-02-15 09:40:00,153.0,153.32,152.9,152.97,44837.69406144827,153.0,153.32,152.9,152.97,44837.6941
2013-02-15 09:50:00,153.02,153.71,152.9,153.69,72413.41873846488,153.02,153.71,152.9,153.69,72413.4187
2013-02-15 10:00:00,153.57,154.23,153.56,153.99,54282.92259255239,153.57,154.23,153.56,153.99,54282.9226
2013-02-15 10:10:00,154.06,154.74,153.86,154.71,107371.62088806862,154.06,154.74,153.86,154.71,107371.6209
2013-02-15 10:20:00,154.69,155.26,154.65,155.15,72304.85289327978,154.69,155.26,154.65,155.15,72304.8529
2013-02-15 10:30:00,155.06,155.15,154.62,155.05,82618.60818586472,155.06,155.15,154.62,155.05,82618.6082
2013-02-15 10:40:00,155.01,155.12,154.73,155.04,26598.632070350668,155.01,155.12,154.73,155.04,26598.6321
2013-02-15 10:50:00,155.02,155.05,154.55,154.67,61339.7025295842,155.02,155.05,154.55,154.67,61339.7025
2013-02-15 11:00:00,154.64,155.06,154.31,155.02,66116.59971772881,154.64,155.06,154.31,155.02,66116.5997
2013-02-15 11:10:00,154.99,155.12,154.93,155.1,15307.784171099773,154.99,155.12,154.93,155.1,15307.7842
2013-02-15 11:20:00,155.06,155.21,154.88,155.18,22690.261643686896,155.06,155.21,154.88,155.18,22690.2616
2013-02-15 11:30:00,155.23,155.57,155.05,155.4,43752.03560959722,155.23,155.57,155.05,155.4,43752.0356
2013-02-15 11:40:00,155.44,155.44,155.11,155.33,47117.57681033547,155.44,155.44,155.11,155.33,47117.5768
2013-02-15 11:50:00,155.32,155.55,155.3,155.5,36803.82151775052,155.32,155.55,155.3,155.5,36803.8215
2013-02-15 12:00:00,155.5,155.58,155.15,155.23,37020.95320812073,155.5,155.58,155.15,155.23,37020.9532
2013-02-15 12:10:00,155.21,155.31,155.06,155.13,28661.38312886766,155.21,155.31,155.06,155.13,28661.3831
2013-02-15 12:20:00,155.16,155.33,155.11,155.33,29421.344045163394,155.16,155.33,155.11,155.33,29421.344
2013-02-15 12:30:00,155.38,155.39,155.22,155.26,26272.93453479536,155.38,155.39,155.22,155.26,26272.9345
2013-02-15 12:40:00,155.26,155.54,155.26,155.49,22473.12995331669,155.26,155.54,155.26,155.49,22473.13
2013-02-15 12:50:00,155.49,155.51,155.25,155.33,24210.18347627836,155.49,155.51,155.25,155.33,24210.1835
2013-02-15 13:00:00,155.33,155.44,155.33,155.39,13353.598957767888,155.33,155.44,155.33,155.39,13353.599
2013-02-15 13:10:00,155.39,155.65,155.39,155.56,45814.78666811421,155.39,155.65,155.39,155.56,45814.7867
2013-02-15 13:20:00,155.58,155.59,155.25,155.52,77841.71099772012,155.58,155.59,155.25,155.52,77841.711
2013-02-15 13:30:00,155.55,155.63,155.5,155.56,22907.393334057106,155.55,155.63,155.5,155.56,22907.3933
2013-02-15 13:40:00,155.62,155.63,155.42,155.63,31809.792639235697,155.62,155.63,155.42,155.63,31809.7926
2013-02-15 13:50:00,155.63,155.69,155.48,155.65,50048.8546303333,155.63,155.69,155.48,155.65,50048.8546
2013-02-15 14:00:00,155.67,155.73,155.52,155.63,40712.19194441429,155.67,155.73,155.52,155.63,40712.1919
2013-02-15 14:10:00,155.59,155.59,155.4,155.41,50483.11801107372,155.59,155.59,155.4,155.41,50483.118
2013-02-15 14:20:00,155.41,155.49,155.07,155.09,43969.16729996744,155.41,155.49,155.07,155.09,43969.1673
2013-02-15 14:30:00,155.09,155.39,155.09,155.32,52545.86906959071,155.09,155.39,155.09,155.32,52545.8691
2013-02-15 14:40:00,155.33,155.38,155.09,155.31,22038.86657257627,155.33,155.38,155.09,155.31,22038.8666
2013-02-15 14:50:00,155.35,155.59,155.33,155.44,36695.25567256541,155.35,155.59,155.33,155.44,36695.2557
2013-02-15 15:00:00,155.41,155.49,155.19,155.23,32135.49017479101,155.41,155.49,155.19,155.23,32135.4902
2013-02-15 15:10:00,155.24,155.24,154.94,155.15,46900.44511996526,155.24,155.24,154.94,155.15,46900.4451
2013-02-15 15:20:00,155.18,155.39,155.15,155.33,38758.0067310824,155.18,155.39,155.15,155.33,38758.0067
2013-02-15 15:30:00,155.34,155.48,155.33,155.41,31266.96341331017,155.34,155.48,155.33,155.41,31266.9634
2013-02-15 15:40:00,155.42,155.55,155.21,155.33,33112.58278145696,155.42,155.55,155.21,155.33,33112.5828
2013-02-15 15:50:00,155.33,155.44,155.25,155.39,70893.49690587341,155.33,155.44,155.25,155.39,70893.4969
2013-02-19 09:30:00,155.06,155.57,154.65,154.69,53631.52752144176,155.06,155.57,154.65,154.69,53631.5275
2013-02-19 09:40:00,154.63,154.93,154.24,154.56,65356.63880143307,154.63,154.93,154.24,154.56,65356.6388
2013-02-19 09:50:00,154.61,154.82,154.14,154.49,33438.28031701227,154.61,154.82,154.14,154.49,33438.2803
2013-02-19 10:00:00,154.39,154.57,154.18,154.18,39300.83595700793,154.39,154.57,154.18,154.18,39300.836
2013-02-19 10:10:00,154.1,154.2,153.72,153.82,29312.77819997829,154.1,154.2,153.72,153.82,29312.7782
2013-02-19 10:20:00,153.8,154.06,153.72,153.93,38432.30919552709,153.8,154.06,153.72,153.93,38432.3092
2013-02-19 10:30:00,154.0,154.14,153.83,153.99,21930.300727391164,154.0,154.14,153.83,153.99,21930.3007
2013-02-19 10:40:00,153.93,153.93,153.46,153.51,24753.012702203887,153.93,153.93,153.46,153.51,24753.0127
2013-02-19 10:50:00,153.48,153.48,153.28,153.29,14764.95494517425,153.48,153.48,153.28,153.29,14764.9549
2013-02-19 11:00:00,153.34,153.55,153.21,153.5,17153.403539246552,153.34,153.55,153.21,153.5,17153.4035
2013-02-19 11:10:00,153.49,153.66,153.3,153.65,18130.496145912497,153.49,153.66,153.3,153.65,18130.4961
2013-02-19 11:20:00,153.64,153.97,153.64,153.87,26815.76376072088,153.64,153.97,153.64,153.87,26815.7638
2013-02-19 11:30:00,153.93,153.99,153.24,153.24,38758.0067310824,153.93,153.99,153.24,153.24,38758.0067
2013-02-19 11:40:00,153.24,153.24,152.94,152.99,20736.07643035501,153.24,153.24,152.94,152.99,20736.0764
2013-02-19 11:50:00,153.0,153.27,153.0,153.26,14330.69156443383,153.0,153.27,153.0,153.26,14330.6916
2013-02-19 12:00:00,153.27,153.33,152.99,153.02,14656.389099989145,153.27,153.33,152.99,153.02,14656.3891
2013-02-19 12:10:00,152.97,153.22,152.97,153.17,13787.862338508306,152.97,153.22,152.97,153.17,13787.8623
2013-02-19 12:20:00,153.22,153.22,153.0,153.04,20627.510585169905,153.22,153.22,153.0,153.04,20627.5106
2013-02-19 12:30:00,153.03,153.23,153.03,153.23,16936.271848876346,153.03,153.23,153.03,153.23,16936.2718
2013-02-19 12:40:00,153.23,153.31,153.06,153.06,16719.140158506136,153.23,153.31,153.06,153.06,16719.1402
2013-02-19 12:50:00,153.1,153.22,153.06,153.1,12810.769731842363,153.1,153.22,153.06,153.1,12810.7697
2013-02-19 13:00:00,153.08,153.17,152.97,152.97,10748.018673325372,153.08,153.17,152.97,152.97,10748.0187
2013-02-19 13:10:00,152.99,152.99,152.83,152.88,27467.158831831508,152.99,152.99,152.83,152.88,27467.1588
2013-02-19 13:20:00,152.9,153.09,152.9,152.96,13136.467267397677,152.9,153.09,152.9,152.96,13136.4673
2013-02-19 13:30:00,152.99,153.0,152.86,152.86,13896.42818369341,152.99,153.0,152.86,152.86,13896.4282
2013-02-19 13:40:00,152.85,152.9,152.79,152.84,13570.730648138097,152.85,152.9,152.79,152.84,13570.7306
2013-02-19 13:50:00,152.83,152.86,152.71,152.83,9770.92606665943,152.83,152.86,152.71,152.83,9770.9261
2013-02-19 14:00:00,152.82,152.95,152.76,152.95,20736.07643035501,152.82,152.95,152.76,152.95,20736.0764
2013-02-19 14:10:00,152.9,153.02,152.86,152.99,11616.54543480621,152.9,153.02,152.86,152.99,11616.5454
2013-02-19 14:20:00,152.99,153.32,152.99,153.29,32352.62186516122,152.99,153.32,152.99,153.29,32352.6219
2013-02-19 14:30:00,153.26,153.46,153.21,153.25,38215.17750515688,153.26,153.46,153.21,153.25,38215.1775
2013-02-19 14:40:00,153.26,153.46,153.25,153.37,24318.749321463467,153.26,153.46,153.25,153.37,24318.7493
2013-02-19 14:50:00,153.36,153.47,153.36,153.41,19976.11551405928,153.36,153.47,153.36,153.41,19976.1155
2013-02-19 15:00:00,153.41,153.41,153.19,153.23,20844.642275540114,153.41,153.41,153.19,153.23,20844.6423
2013-02-19 15:10:00,153.25,153.36,153.2,153.22,21930.300727391164,153.25,153.36,153.2,153.22,21930.3007
2013-02-19 15:20:00,153.22,153.43,153.22,153.43,47443.27434589079,153.22,153.43,153.22,153.43,47443.2743
2013-02-19 15:30:00,153.41,153.42,153.18,153.24,31701.22679405059,153.41,153.42,153.18,153.24,31701.2268
2013-02-19 15:40:00,153.25,153.44,153.19,153.44,79687.3303658669,153.25,153.44,153.19,153.44,79687.3304
2013-02-19 15:50:00,153.46,153.83,153.46,153.64,75127.56486809251,153.46,153.83,153.46,153.64,75127.5649
2013-02-20 09:30:00,153.61,154.28,153.07,154.03,78818.80360438606,153.61,154.28,153.07,154.03,78818.8036
2013-02-20 09:40:00,154.08,154.45,154.02,154.28,68939.31169254152,154.08,154.45,154.02,154.28,68939.3117
2013-02-20 09:50:00,154.28,154.73,154.25,154.54,36260.992291824994,154.28,154.73,154.25,154.54,36260.9923
2013-02-20 10:00:00,154.56,154.93,154.52,154.83,48420.36695255672,154.56,154.93,154.52,154.83,48420.367
2013-02-20 10:10:00,154.79,155.05,154.74,154.89,43100.640538486594,154.79,155.05,154.74,154.89,43100.6405
2013-02-20 10:20:00,154.85,154.91,154.54,154.85,23233.09086961242,154.85,154.91,154.54,154.85,23233.0909
2013-02-20 10:30:00,154.9,155.18,154.63,155.09,119313.86385843014,154.9,155.18,154.63,155.09,119313.8639
2013-02-20 10:40:00,155.17,155.24,155.02,155.19,57105.63456736511,155.17,155.24,155.02,155.19,57105.6346
2013-02-20 10:50:00,155.2,155.25,154.84,154.86,13570.730648138097,155.2,155.25,154.84,154.86,13570.7306
2013-02-20 11:00:00,154.86,154.88,154.59,154.61,22038.86657257627,154.86,154.88,154.59,154.61,22038.8666
2013-02-20 11:10:00,154.63,154.63,154.34,154.42,32461.187710346327,154.63,154.63,154.34,154.42,32461.1877
2013-02-20 11:20:00,154.42,154.57,154.36,154.41,12267.940505916838,154.42,154.57,154.36,154.41,12267.9405
2013-02-20 11:30:00,154.44,154.49,153.97,154.21,9445.228531104114,154.44,154.49,153.97,154.21,9445.2285
2013-02-20 11:40:00,154.28,154.28,153.77,153.99,59276.9514710672,154.28,154.28,153.77,153.99,59276.9515
2013-02-20 11:50:00,154.0,154.01,153.55,153.63,10313.755292584952,154.0,154.01,153.55,153.63,10313.7553
2013-02-20 12:00:00,153.56,153.65,153.45,153.46,10856.584518510475,153.56,153.65,153.45,153.46,10856.5845
2013-02-20 12:10:00,153.55,153.76,153.49,153.67,7708.175008142439,153.55,153.76,153.49,153.67,7708.175
2013-02-20 12:20:00,153.67,153.95,153.64,153.64,9119.5309955488,153.67,153.95,153.64,153.64,9119.531
2013-02-20 12:30:00,153.62,153.72,153.53,153.69,7056.77993703181,153.62,153.72,153.53,153.69,7056.7799
2013-02-20 12:40:00,153.72,153.75,153.47,153.5,9228.096840733906,153.72,153.75,153.47,153.5,9228.0968
2013-02-20 12:50:00,153.49,153.49,153.18,153.21,16936.271848876346,153.49,153.49,153.18,153.21,16936.2718
2013-02-20 13:00:00,153.23,153.23,152.95,153.02,10096.623602214744,153.23,153.23,152.95,153.02,10096.6236
2013-02-20 13:10:00,153.01,153.22,152.9,153.18,11073.716208880687,153.01,153.22,152.9,153.18,11073.7162
2013-02-20 13:20:00,153.17,153.34,153.1,153.1,9988.05775702964,153.17,153.34,153.1,153.1,9988.0578
2013-02-20 13:30:00,153.09,153.11,152.87,152.93,14656.389099989145,153.09,153.11,152.87,152.93,14656.3891
2013-02-20 13:40:00,152.93,153.1,152.8,153.03,18781.891217023127,152.93,153.1,152.8,153.03,18781.8912
2013-02-20 13:50:00,153.07,153.22,152.96,153.19,11290.847899250895,153.07,153.22,152.96,153.19,11290.8479
2013-02-20 14:00:00,153.25,153.43,153.01,153.35,18347.627836282707,153.25,153.43,153.01,153.35,18347.6278
2013-02-20 14:10:00,153.34,153.38,152.95,153.05,20193.24720442949,153.34,153.38,152.95,153.05,20193.2472
2013-02-20 14:20:00,153.06,153.06,152.64,153.01,37563.782434046254,153.06,153.06,152.64,153.01,37563.7824
2013-02-20 14:30:00,153.01,153.12,152.85,153.08,12810.769731842363,153.01,153.12,152.85,153.08,12810.7697
2013-02-20 14:40:00,153.09,153.09,152.4,152.64,27141.4612962762,153.09,153.09,152.4,152.64,27141.4613
2013-02-20 14:50:00,152.64,152.78,152.43,152.76,28444.25143849745,152.64,152.78,152.43,152.76,28444.2514
2013-02-20 15:00:00,152.75,152.86,152.5,152.78,33655.41200738248,152.75,152.86,152.5,152.78,33655.412
2013-02-20 15:10:00,152.81,152.92,152.7,152.74,28661.38312886766,152.81,152.92,152.7,152.74,28661.3831
2013-02-20 15:20:00,152.67,152.76,152.36,152.36,46249.05004885463,152.67,152.76,152.36,152.36,46249.05
2013-02-20 15:30:00,152.36,152.54,152.07,152.4,54065.790902182176,152.36,152.54,152.07,152.4,54065.7909
2013-02-20 15:40:00,152.4,152.42,152.02,152.06,63402.45358810118,152.4,152.42,152.02,152.06,63402.4536
2013-02-20 15:50:00,152.06,152.34,151.72,151.76,199652.58929540767,152.06,152.34,151.72,151.76,199652.5893
2013-02-21 09:30:00,151.66,152.24,151.43,152.12,32352.62186516122,151.66,152.24,151.43,152.12,32352.6219
2013-02-21 09:40:00,152.14,152.41,151.68,151.74,39192.27011182282,152.14,152.41,151.68,151.74,39192.2701
2013-02-21 09:50:00,151.77,151.78,150.61,151.04,35718.16306589947,151.77,151.78,150.61,151.04,35718.1631
2013-02-21 10:00:00,150.86,151.13,150.4,150.79,43317.7722288568,150.86,151.13,150.4,150.79,43317.7722
2013-02-21 10:10:00,150.83,151.07,150.43,150.64,25295.84192812941,150.83,151.07,150.43,150.64,25295.8419
2013-02-21 10:20:00,150.67,150.8,150.37,150.58,53088.69829551623,150.67,150.8,150.37,150.58,53088.6983
2013-02-21 10:30:00,150.6,150.6,149.91,150.14,74041.90641624146,150.6,150.6,149.91,150.14,74041.9064
2013-02-21 10:40:00,150.09,150.64,149.96,150.28,39300.83595700793,150.09,150.64,149.96,150.28,39300.836
2013-02-21 10:50:00,150.28,150.28,149.84,149.86,31266.96341331017,150.28,150.28,149.84,149.86,31266.9634
2013-02-21 11:00:00,149.93,150.08,149.89,149.99,23775.920095537946,149.93,150.08,149.89,149.99,23775.9201
2013-02-21 11:10:00,149.95,149.95,149.59,149.8,19541.85213331886,149.95,149.95,149.59,149.8,19541.8521
2013-02-21 11:20:00,149.77,150.09,149.71,150.05,42340.67962219086,149.77,150.09,149.71,150.05,42340.6796
2013-02-21 11:30:00,150.11,150.11,149.59,149.9,19433.28628813376,150.11,150.11,149.59,149.9,19433.2863
2013-02-21 11:40:00,149.92,150.07,149.72,149.96,13787.862338508306,149.92,150.07,149.72,149.96,13787.8623
2013-02-21 11:50:00,149.96,149.96,149.5,149.57,16284.876777765716,149.96,149.96,149.5,149.57,16284.8768
2013-02-21 12:00:00,149.56,149.64,149.43,149.58,18456.19368146781,149.56,149.64,149.43,149.58,18456.1937
2013-02-21 12:10:00,149.59,149.65,149.19,149.45,20953.20812072522,149.59,149.65,149.19,149.45,20953.2081
2013-02-21 12:20:00,149.38,149.51,149.29,149.4,17261.969384431657,149.38,149.51,149.29,149.4,17261.9694
2013-02-21 12:30:00,149.45,149.49,149.26,149.39,9879.491911844534,149.45,149.49,149.26,149.39,9879.4919
2013-02-21 12:40:00,149.49,149.79,149.35,149.59,22581.69579850179,149.49,149.79,149.35,149.59,22581.6958
2013-02-21 12:50:00,149.56,149.68,149.48,149.64,6079.687330365867,149.56,149.68,149.48,149.64,6079.6873
2013-02-21 13:00:00,149.61,150.1,149.61,149.78,46791.87927478016,149.61,150.1,149.61,149.78,46791.8793
2013-02-21 13:10:00,149.82,150.0,149.69,150.0,8468.135924438173,149.82,150.0,149.69,150.0,8468.1359
2013-02-21 13:20:00,150.06,150.06,149.83,149.87,9119.5309955488,150.06,150.06,149.83,149.87,9119.531
2013-02-21 13:30:00,149.87,150.08,149.8,149.94,12159.374660731732,149.87,150.08,149.8,149.94,12159.3747
2013-02-21 13:40:00,149.91,149.95,149.74,149.88,10313.755292584952,149.91,149.95,149.74,149.88,10313.7553
2013-02-21 13:50:00,149.84,150.07,149.71,150.06,12919.335577027468,149.84,150.07,149.71,150.06,12919.3356
2013-02-21 14:00:00,150.07,150.07,149.63,149.76,14764.95494517425,150.07,150.07,149.63,149.76,14764.9549
2013-02-21 14:10:00,149.73,149.75,149.63,149.63,10965.150363695582,149.73,149.75,149.63,149.63,10965.1504
2013-02-21 14:20:00,149.61,149.61,149.39,149.6,14547.82325480404,149.61,149.61,149.39,149.6,14547.8233
2013-02-21 14:30:00,149.66,149.8,149.62,149.72,10205.189447399847,149.66,149.8,149.62,149.72,10205.1894
2013-02-21 14:40:00,149.72,149.84,149.6,149.62,14222.125719248725,149.72,149.84,149.6,149.62,14222.1257
2013-02-21 14:50:00,149.64,149.84,149.53,149.81,14873.520790359353,149.64,149.84,149.53,149.81,14873.5208
2013-02-21 15:00:00,149.81,150.26,149.7,150.06,33112.58278145696,149.81,150.26,149.7,150.06,33112.5828
2013-02-21 15:10:00,150.04,150.45,150.02,150.17,56019.97611551406,150.04,150.45,150.02,150.17,56019.9761
2013-02-21 15:20:00,150.11,150.47,150.04,150.39,29204.212354793184,150.11,150.47,150.04,150.39,29204.2124
2013-02-21 15:30:00,150.34,150.41,150.07,150.15,30832.700032569755,150.34,150.41,150.07,150.15,30832.7
2013-02-21 15:40:00,150.19,150.27,149.96,149.96,33329.71447182717,150.19,150.27,149.96,149.96,33329.7145
2013-02-21 15:50:00,150.03,150.03,149.63,149.73,71979.15535772446,150.03,150.03,149.63,149.73,71979.1554
2013-02-22 09:30:00,150.27,151.68,149.85,150.31,55802.84442514385,150.27,151.68,149.85,150.31,55802.8444
2013-02-22 09:40:00,150.06,150.59,150.03,150.53,28009.98805775703,150.06,150.59,150.03,150.53,28009.9881
2013-02-22 09:50:00,150.53,151.33,150.38,151.23,34849.63630441863,150.53,151.33,150.38,151.23,34849.6363
2013-02-22 10:00:00,151.27,151.29,150.68,151.2,37455.21658886115,151.27,151.29,150.68,151.2,37455.2166
2013-02-22 10:10:00,151.22,151.34,150.9,151.19,29204.212354793184,151.22,151.34,150.9,151.19,29204.2124
2013-02-22 10:20:00,151.24,151.43,151.2,151.24,13353.598957767888,151.24,151.43,151.2,151.24,13353.599
2013-02-22 10:30:00,151.28,151.35,150.63,150.63,28987.08066442297,151.28,151.35,150.63,150.63,28987.0807
2013-02-22 10:40:00,150.62,150.83,150.47,150.73,41037.889479969606,150.62,150.83,150.47,150.73,41037.8895
2013-02-22 10:50:00,150.72,150.96,150.6,150.6,16176.31093258061,150.72,150.96,150.6,150.6,16176.3109
2013-02-22 11:00:00,150.61,151.1,150.51,151.03,9879.491911844534,150.61,151.1,150.51,151.03,9879.4919
2013-02-22 11:10:00,151.05,151.06,150.37,150.37,9336.662685919013,151.05,151.06,150.37,150.37,9336.6627
2013-02-22 11:20:00,150.36,150.45,150.06,150.09,28118.55390294213,150.36,150.45,150.06,150.09,28118.5539
2013-02-22 11:30:00,150.17,150.5,150.09,150.38,14982.086635544458,150.17,150.5,150.09,150.38,14982.0866
2013-02-22 11:40:00,150.38,150.44,150.26,150.41,10205.189447399847,150.38,150.44,150.26,150.41,10205.1894
2013-02-22 11:50:00,150.39,150.77,150.39,150.72,9553.79437628922,150.39,150.77,150.39,150.72,9553.7944
2013-02-22 12:00:00,150.79,150.98,150.78,150.97,5971.121485180763,150.79,150.98,150.78,150.97,5971.1215
2013-02-22 12:10:00,150.95,151.13,150.89,151.12,17370.535229616762,150.95,151.13,150.89,151.12,17370.5352
2013-02-22 12:20:00,151.11,151.14,151.02,151.06,5971.121485180763,151.11,151.14,151.02,151.06,5971.1215
2013-02-22 12:30:00,151.0,151.29,151.0,151.24,23667.35425035284,151.0,151.29,151.0,151.24,23667.3543
2013-02-22 12:40:00,151.31,151.57,151.22,151.49,8685.267614808381,151.31,151.57,151.22,151.49,8685.2676
2013-02-22 12:50:00,151.51,151.57,151.37,151.45,7491.043317772229,151.51,151.57,151.37,151.45,7491.0433
2013-02-22 13:00:00,151.47,151.51,151.09,151.09,12593.638041472152,151.47,151.51,151.09,151.09,12593.638
2013-02-22 13:10:00,151.11,151.22,151.02,151.04,8685.267614808381,151.11,151.22,151.02,151.04,8685.2676
2013-02-22 13:20:00,151.12,151.21,150.98,151.08,9770.92606665943,151.12,151.21,150.98,151.08,9770.9261
2013-02-22 13:30:00,151.15,151.26,151.09,151.21,5971.121485180763,151.15,151.26,151.09,151.21,5971.1215
2013-02-22 13:40:00,151.25,151.3,151.12,151.27,9119.5309955488,151.25,151.3,151.12,151.27,9119.531
2013-02-22 13:50:00,151.24,151.27,151.12,151.14,17696.232765172077,151.24,151.27,151.12,151.14,17696.2328
2013-02-22 14:00:00,151.13,151.2,150.97,150.97,7165.345782216915,151.13,151.2,150.97,150.97,7165.3458
2013-02-22 14:10:00,151.02,151.21,151.01,151.1,9336.662685919013,151.02,151.21,151.01,151.1,9336.6627
2013-02-22 14:20:00,151.07,151.17,150.9,150.93,7925.306698512648,151.07,151.17,150.9,150.93,7925.3067
2013-02-22 14:30:00,150.98,151.02,150.91,150.94,10096.623602214744,150.98,151.02,150.91,150.94,10096.6236
2013-02-22 14:40:00,151.01,151.01,150.9,150.9,11073.716208880687,151.01,151.01,150.9,150.9,11073.7162
2013-02-22 14:50:00,150.9,151.04,150.9,151.01,7708.175008142439,150.9,151.04,150.9,151.01,7708.175
2013-02-22 15:00:00,151.0,151.16,150.97,151.01,11073.716208880687,151.0,151.16,150.97,151.01,11073.7162
2013-02-22 15:10:00,150.98,151.05,150.89,150.92,14764.95494517425,150.98,151.05,150.89,150.92,14764.9549
2013-02-22 15:20:00,150.89,151.0,150.69,151.0,34415.37292367821,150.89,151.0,150.69,151.0,34415.3729
2013-02-22 15:30:00,151.03,151.33,150.98,151.23,20518.944739984803,151.03,151.33,150.98,151.23,20518.9447
2013-02-22 15:40:00,151.24,151.31,151.16,151.31,19541.85213331886,151.24,151.31,151.16,151.31,19541.8521
2013-02-22 15:50:00,151.33,151.51,151.3,151.42,46140.484203669526,151.33,151.51,151.3,151.42,46140.4842
2013-02-25 09:30:00,151.14,153.78,151.12,151.71,68179.35077624579,151.14,153.78,151.12,151.71,68179.3508
2013-02-25 09:40:00,151.73,152.34,150.7,151.45,58299.85886440126,151.73,152.34,150.7,151.45,58299.8589
2013-02-25 09:50:00,151.21,152.12,151.21,151.64,23775.920095537946,151.21,152.12,151.21,151.64,23775.9201
2013-02-25 10:00:00,151.71,151.81,151.51,151.65,66333.73140809902,151.71,151.81,151.51,151.65,66333.7314
2013-02-25 10:10:00,151.63,151.69,151.47,151.48,15307.784171099773,151.63,151.69,151.47,151.48,15307.7842
2013-02-25 10:20:00,151.47,151.56,151.18,151.28,20627.510585169905,151.47,151.56,151.18,151.28,20627.5106
2013-02-25 10:30:00,151.28,151.43,151.16,151.31,21821.73488220606,151.28,151.43,151.16,151.31,21821.7349
2013-02-25 10:40:00,151.3,151.36,150.91,150.98,54934.317663663016,151.3,151.36,150.91,150.98,54934.3177
2013-02-25 10:50:00,150.98,151.19,150.83,151.01,52545.86906959071,150.98,151.19,150.83,151.01,52545.8691
2013-02-25 11:00:00,150.96,151.19,150.72,151.19,31809.792639235697,150.96,151.19,150.72,151.19,31809.7926
2013-02-25 11:10:00,151.11,151.21,150.94,151.06,14330.69156443383,151.11,151.21,150.94,151.06,14330.6916
2013-02-25 11:20:00,151.05,151.19,150.89,150.95,16393.44262295082,151.05,151.19,150.89,150.95,16393.4426
2013-02-25 11:30:00,151.02,151.19,150.93,151.01,36695.25567256541,151.02,151.19,150.93,151.01,36695.2557
2013-02-25 11:40:00,151.1,151.16,150.89,151.01,57865.59548366084,151.1,151.16,150.89,151.01,57865.5955
2013-02-25 11:50:00,151.0,151.01,150.36,150.46,16719.140158506136,151.0,151.01,150.36,150.46,16719.1402
2013-02-25 12:00:00,150.53,150.53,150.19,150.26,33655.41200738248,150.53,150.53,150.19,150.26,33655.412
2013-02-25 12:10:00,150.29,150.42,150.14,150.21,31049.831722939965,150.29,150.42,150.14,150.21,31049.8317
2013-02-25 12:20:00,150.16,150.26,150.07,150.24,6079.687330365867,150.16,150.26,150.07,150.24,6079.6873
2013-02-25 12:30:00,150.22,150.29,150.1,150.28,14222.125719248725,150.22,150.29,150.1,150.28,14222.1257
2013-02-25 12:40:00,150.36,150.54,150.21,150.49,34306.807078493104,150.36,150.54,150.21,150.49,34306.8071
2013-02-25 12:50:00,150.44,150.83,150.44,150.79,31918.3584844208,150.44,150.83,150.44,150.79,31918.3585
2013-02-25 13:00:00,150.75,150.89,150.44,150.54,4885.463033329715,150.75,150.89,150.44,150.54,4885.463
2013-02-25 13:10:00,150.44,150.65,150.41,150.49,5862.555639995658,150.44,150.65,150.41,150.49,5862.5556
2013-02-25 13:20:00,150.45,150.66,150.38,150.54,6296.819020736077,150.45,150.66,150.38,150.54,6296.819
2013-02-25 13:30:00,150.54,150.55,150.32,150.47,9445.228531104114,150.54,150.55,150.32,150.47,9445.2285
2013-02-25 13:40:00,150.48,150.55,150.37,150.54,11942.242970361523,150.48,150.55,150.37,150.54,11942.243
2013-02-25 13:50:00,150.54,150.61,150.45,150.57,24644.446857018786,150.54,150.61,150.45,150.57,24644.4469
2013-02-25 14:00:00,150.54,150.54,150.23,150.36,29312.77819997829,150.54,150.54,150.23,150.36,29312.7782
2013-02-25 14:10:00,150.34,150.39,150.06,150.19,29638.4757355336,150.34,150.39,150.06,150.19,29638.4757
2013-02-25 14:20:00,150.25,150.25,150.01,150.09,14547.82325480404,150.25,150.25,150.01,150.09,14547.8233
2013-02-25 14:30:00,150.11,150.39,150.08,150.08,28987.08066442297,150.11,150.39,150.08,150.08,28987.0807
2013-02-25 14:40:00,150.11,150.29,149.96,150.07,26055.802844425143,150.11,150.29,149.96,150.07,26055.8028
2013-02-25 14:50:00,150.09,150.33,149.99,150.1,9553.79437628922,150.09,150.33,149.99,150.1,9553.7944
2013-02-25 15:00:00,150.12,150.3,150.0,150.21,15850.613397025296,150.12,150.3,150.0,150.21,15850.6134
2013-02-25 15:10:00,150.22,150.32,149.79,149.85,21387.47150146564,150.22,150.32,149.79,149.85,21387.4715
2013-02-25 15:20:00,149.79,149.81,149.39,149.51,32026.924329605907,149.79,149.81,149.39,149.51,32026.9243
2013-02-25 15:30:00,149.52,149.74,149.33,149.33,22473.12995331669,149.52,149.74,149.33,149.33,22473.13
2013-02-25 15:40:00,149.29,149.51,149.22,149.25,32244.05601997612,149.29,149.51,149.22,149.25,32244.056
2013-02-25 15:50:00,149.29,149.33,148.53,148.66,119856.69308435566,149.29,149.33,148.53,148.66,119856.6931
2013-02-26 09:30:00,147.97,148.75,147.76,148.6,73607.64303550104,147.97,148.75,147.76,148.6,73607.643
2013-02-26 09:40:00,148.65,149.44,148.5,149.26,62859.62436217566,148.65,149.44,148.5,149.26,62859.6244
2013-02-26 09:50:00,149.27,149.9,149.19,149.72,46466.18173922484,149.27,149.9,149.19,149.72,46466.1817
2013-02-26 10:00:00,149.9,150.62,149.9,149.93,56454.23949625448,149.9,150.62,149.9,149.93,56454.2395
2013-02-26 10:10:00,149.98,149.98,149.6,149.75,16936.271848876346,149.98,149.98,149.6,149.75,16936.2718
2013-02-26 10:20:00,149.76,149.76,149.22,149.29,22473.12995331669,149.76,149.76,149.22,149.29,22473.13
2013-02-26 10:30:00,149.29,149.43,148.91,149.02,21930.300727391164,149.29,149.43,148.91,149.02,21930.3007
2013-02-26 10:40:00,149.05,149.18,148.89,149.01,58408.42470958637,149.05,149.18,148.89,149.01,58408.4247
2013-02-26 10:50:00,149.01,149.43,148.88,149.18,22364.564108131584,149.01,149.43,148.88,149.18,22364.5641
2013-02-26 11:00:00,149.11,149.14,148.63,148.75,20844.642275540114,149.11,149.14,148.63,148.75,20844.6423
2013-02-26 11:10:00,148.71,148.93,148.67,148.84,19324.72044294865,148.71,148.93,148.67,148.84,19324.7204
2013-02-26 11:20:00,148.89,148.91,148.43,148.52,15959.1792422104,148.89,148.91,148.43,148.52,15959.1792
2013-02-26 11:30:00,148.53,148.65,148.37,148.46,37780.91412441646,148.53,148.65,148.37,148.46,37780.9141
2013-02-26 11:40:00,148.45,148.55,148.18,148.39,22581.69579850179,148.45,148.55,148.18,148.39,22581.6958
2013-02-26 11:50:00,148.47,148.57,148.3,148.41,43317.7722288568,148.47,148.57,148.3,148.41,43317.7722
2013-02-26 12:00:00,148.4,148.43,148.14,148.35,15307.784171099773,148.4,148.43,148.14,148.35,15307.7842
2013-02-26 12:10:00,148.39,148.41,148.23,148.25,11399.413744436,148.39,148.41,148.23,148.25,11399.4137
2013-02-26 12:20:00,148.25,148.58,148.24,148.51,19867.549668874173,148.25,148.58,148.24,148.51,19867.5497
2013-02-26 12:30:00,148.49,148.95,148.44,148.93,16502.008468135926,148.49,148.95,148.44,148.93,16502.0085
2013-02-26 12:40:00,148.99,149.04,148.83,149.04,13896.42818369341,148.99,149.04,148.83,149.04,13896.4282
2013-02-26 12:50:00,149.04,149.08,148.81,148.92,14004.994028878516,149.04,149.08,148.81,148.92,14004.994
2013-02-26 13:00:00,148.91,149.27,148.89,149.0,21061.773965910324,148.91,149.27,148.89,149.0,21061.774
2013-02-26 13:10:00,149.03,149.07,148.74,148.78,6513.950711106286,149.03,149.07,148.74,148.78,6513.9507
2013-02-26 13:20:00,148.68,149.06,148.68,148.87,11182.282054065792,148.68,149.06,148.68,148.87,11182.2821
2013-02-26 13:30:00,148.88,149.16,148.88,149.12,8359.570079253068,148.88,149.16,148.88,149.12,8359.5701
2013-02-26 13:40:00,149.03,149.33,149.02,149.22,9119.5309955488,149.03,149.33,149.02,149.22,9119.531
2013-02-26 13:50:00,149.23,149.38,148.79,149.26,147975.2469872978,149.23,149.38,148.79,149.26,147975.247
2013-02-26 14:00:00,149.25,149.96,149.1,149.25,165888.61144284008,149.25,149.96,149.1,149.25,165888.6114
2013-02-26 14:10:00,149.3,149.46,148.86,148.96,145912.49592878082,149.3,149.46,148.86,148.96,145912.4959
2013-02-26 14:20:00,148.92,149.14,148.88,149.14,14004.994028878516,148.92,149.14,148.88,149.14,14004.994
2013-02-26 14:30:00,149.13,149.25,148.98,149.0,8142.438388882858,149.13,149.25,148.98,149.0,8142.4384
2013-02-26 14:40:00,149.03,149.03,148.72,148.87,15633.481706655088,149.03,149.03,148.72,148.87,15633.4817
2013-02-26 14:50:00,148.89,149.12,148.75,149.06,12267.940505916838,148.89,149.12,148.75,149.06,12267.9405
2013-02-26 15:00:00,149.06,149.14,148.86,148.93,17804.798610357182,149.06,149.14,148.86,148.93,17804.7986
2013-02-26 15:10:00,149.0,149.07,148.76,148.93,14439.257409618936,149.0,149.07,148.76,148.93,14439.2574
2013-02-26 15:20:00,148.93,149.09,148.88,149.09,11290.847899250895,148.93,149.09,148.88,149.09,11290.8479
2013-02-26 15:30:00,149.1,149.1,148.89,149.04,24427.31516664857,149.1,149.1,148.89,149.04,24427.3152
2013-02-26 15:40:00,149.1,149.37,149.06,149.22,18130.496145912497,149.1,149.37,149.06,149.22,18130.4961
2013-02-26 15:50:00,149.14,149.49,149.08,149.23,64922.37542069265,149.14,149.49,149.08,149.23,64922.3754
2013-02-27 09:30:00,150.14,150.89,149.9,150.56,43752.03560959722,150.14,150.89,149.9,150.56,43752.0356
2013-02-27 09:40:00,150.56,151.35,150.56,150.67,23015.95917924221,150.56,151.35,150.56,150.67,23015.9592
2013-02-27 09:50:00,150.59,151.23,150.59,151.14,25404.40777331452,150.59,151.23,150.59,151.14,25404.4078
2013-02-27 10:00:00,151.16,151.35,150.79,150.89,57431.33210292042,151.16,151.35,150.79,150.89,57431.3321
2013-02-27 10:10:00,150.9,151.29,150.89,151.04,26815.76376072088,150.9,151.29,150.89,151.04,26815.7638
2013-02-27 10:20:00,151.04,151.48,151.01,151.48,26815.76376072088,151.04,151.48,151.01,151.48,26815.7638
2013-02-27 10:30:00,151.52,151.65,151.45,151.65,23015.95917924221,151.52,151.65,151.45,151.65,23015.9592
2013-02-27 10:40:00,151.65,152.14,151.65,151.79,33546.84616219738,151.65,152.14,151.65,151.79,33546.8462
2013-02-27 10:50:00,151.81,151.98,151.81,151.9,30941.26587775486,151.81,151.98,151.81,151.9,30941.2659
2013-02-27 11:00:00,151.9,152.12,151.71,151.82,39409.40180219303,151.9,152.12,151.71,151.82,39409.4018
2013-02-27 11:10:00,151.84,152.22,151.84,151.92,10422.321137770055,151.84,152.22,151.84,151.92,10422.3211
2013-02-27 11:20:00,151.99,152.1,151.74,151.9,30072.73911627402,151.99,152.1,151.74,151.9,30072.7391
2013-02-27 11:30:00,151.9,152.09,151.83,151.94,12810.769731842363,151.9,152.09,151.83,151.94,12810.7697
2013-02-27 11:40:00,151.99,152.06,151.93,152.01,7165.345782216915,151.99,152.06,151.93,152.01,7165.3458
2013-02-27 11:50:00,152.04,152.15,152.03,152.12,4559.7654977744005,152.04,152.15,152.03,152.12,4559.7655
2013-02-27 12:00:00,152.07,152.29,152.03,152.22,27467.158831831508,152.07,152.29,152.03,152.22,27467.1588
2013-02-27 12:10:00,152.24,152.27,152.01,152.06,10313.755292584952,152.24,152.27,152.01,152.06,10313.7553
2013-02-27 12:20:00,152.01,152.33,152.01,152.31,12267.940505916838,152.01,152.33,152.01,152.31,12267.9405
2013-02-27 12:30:00,152.31,152.6,152.28,152.46,16176.31093258061,152.31,152.6,152.28,152.46,16176.3109
2013-02-27 12:40:00,152.44,152.6,152.39,152.52,9228.096840733906,152.44,152.6,152.39,152.52,9228.0968
2013-02-27 12:50:00,152.47,152.52,152.18,152.24,14222.125719248725,152.47,152.52,152.18,152.24,14222.1257
2013-02-27 13:00:00,152.32,152.41,152.08,152.35,33329.71447182717,152.32,152.41,152.08,152.35,33329.7145
2013-02-27 13:10:00,152.3,152.47,152.29,152.41,13245.033112582782,152.3,152.47,152.29,152.41,13245.0331
2013-02-27 13:20:00,152.41,152.61,152.29,152.32,14547.82325480404,152.41,152.61,152.29,152.32,14547.8233
2013-02-27 13:30:00,152.36,152.76,152.34,152.74,18239.0619910976,152.36,152.76,152.34,152.74,18239.062
2013-02-27 13:40:00,152.75,152.94,152.69,152.7,27792.85636738682,152.75,152.94,152.69,152.7,27792.8564
2013-02-27 13:50:00,152.68,152.86,152.63,152.86,17044.837694061447,152.68,152.86,152.63,152.86,17044.8377
2013-02-27 14:00:00,152.88,153.11,152.87,153.08,16610.57431332103,152.88,153.11,152.87,153.08,16610.5743
2013-02-27 14:10:00,153.06,153.33,152.99,153.25,22364.564108131584,153.06,153.33,152.99,153.25,22364.5641
2013-02-27 14:20:00,153.25,153.43,153.2,153.32,9662.360221474324,153.25,153.43,153.2,153.32,9662.3602
2013-02-27 14:30:00,153.33,153.58,153.3,153.46,14004.994028878516,153.33,153.58,153.3,153.46,14004.994
2013-02-27 14:40:00,153.42,153.52,153.24,153.45,13679.296493323202,153.42,153.52,153.24,153.45,13679.2965
2013-02-27 14:50:00,153.46,153.63,153.41,153.58,25838.671154054937,153.46,153.63,153.41,153.58,25838.6712
2013-02-27 15:00:00,153.59,153.81,153.41,153.5,71544.89197698404,153.59,153.81,153.41,153.5,71544.892
2013-02-27 15:10:00,153.49,153.89,153.44,153.75,30398.43665182933,153.49,153.89,153.44,153.75,30398.4367
2013-02-27 15:20:00,153.76,154.04,153.75,153.91,33546.84616219738,153.76,154.04,153.75,153.91,33546.8462
2013-02-27 15:30:00,153.9,154.02,153.82,153.94,48854.63033329714,153.9,154.02,153.82,153.94,48854.6303
2013-02-27 15:40:00,153.97,153.98,153.46,153.5,38758.0067310824,153.97,153.98,153.46,153.5,38758.0067
2013-02-27 15:50:00,153.5,153.57,152.93,152.96,84898.49093475193,153.5,153.57,152.93,152.96,84898.4909
2013-02-28 09:30:00,152.53,153.38,151.63,153.03,48203.23526218652,152.53,153.38,151.63,153.03,48203.2353
2013-02-28 09:40:00,152.83,154.22,152.83,153.97,53848.659211811966,152.83,154.22,152.83,153.97,53848.6592
2013-02-28 09:50:00,153.96,154.55,153.82,154.55,18456.19368146781,153.96,154.55,153.82,154.55,18456.1937
2013-02-28 10:00:00,154.42,154.51,154.15,154.51,24101.61763109326,154.42,154.51,154.15,154.51,24101.6176
2013-02-28 10:10:00,154.51,154.58,154.29,154.5,26815.76376072088,154.51,154.58,154.29,154.5,26815.7638
2013-02-28 10:20:00,154.51,154.73,154.28,154.66,20627.510585169905,154.51,154.73,154.28,154.66,20627.5106
2013-02-28 10:30:00,154.59,154.81,154.49,154.7,21170.33981109543,154.59,154.81,154.49,154.7,21170.3398
2013-02-28 10:40:00,154.64,154.89,154.62,154.63,22473.12995331669,154.64,154.89,154.62,154.63,22473.13
2013-02-28 10:50:00,154.67,154.77,154.28,154.4,24753.012702203887,154.67,154.77,154.28,154.4,24753.0127
2013-02-28 11:00:00,154.4,154.69,154.29,154.51,15307.784171099773,154.4,154.69,154.29,154.51,15307.7842
2013-02-28 11:10:00,154.5,154.73,154.39,154.67,26164.368689610248,154.5,154.73,154.39,154.67,26164.3687
2013-02-28 11:20:00,154.63,154.63,154.31,154.54,22147.43241776137,154.63,154.63,154.31,154.54,22147.4324
2013-02-28 11:30:00,154.56,154.74,154.31,154.42,44729.12821626317,154.56,154.74,154.31,154.42,44729.1282
2013-02-28 11:40:00,154.41,154.54,154.3,154.44,14222.125719248725,154.41,154.54,154.3,154.44,14222.1257
2013-02-28 11:50:00,154.43,154.47,154.28,154.43,15090.652480729565,154.43,154.47,154.28,154.43,15090.6525
2013-02-28 12:00:00,154.48,154.69,154.42,154.64,11507.979589621104,154.48,154.69,154.42,154.64,11507.9796
2013-02-28 12:10:00,154.56,154.65,154.46,154.51,10422.321137770055,154.56,154.65,154.46,154.51,10422.3211
2013-02-28 12:20:00,154.51,154.71,154.4,154.69,29964.173271088915,154.51,154.71,154.4,154.69,29964.1733
2013-02-28 12:30:00,154.73,154.74,154.49,154.58,13896.42818369341,154.73,154.74,154.49,154.58,13896.4282
2013-02-28 12:40:00,154.63,154.86,154.61,154.8,11942.242970361523,154.63,154.86,154.61,154.8,11942.243
2013-02-28 12:50:00,154.8,154.86,154.69,154.71,14873.520790359353,154.8,154.86,154.69,154.71,14873.5208
2013-02-28 13:00:00,154.69,154.98,154.67,154.84,19324.72044294865,154.69,154.98,154.67,154.84,19324.7204
2013-02-28 13:10:00,154.83,155.21,154.71,155.21,28878.51481923787,154.83,155.21,154.71,155.21,28878.5148
2013-02-28 13:20:00,155.17,155.37,155.1,155.16,10096.623602214744,155.17,155.37,155.1,155.16,10096.6236
2013-02-28 13:30:00,155.14,155.18,154.94,155.01,18456.19368146781,155.14,155.18,154.94,155.01,18456.1937
2013-02-28 13:40:00,155.0,155.21,154.91,155.21,15090.652480729565,155.0,155.21,154.91,155.21,15090.6525
2013-02-28 13:50:00,155.21,155.38,155.08,155.14,12593.638041472152,155.21,155.38,155.08,155.14,12593.638
2013-02-28 14:00:00,155.09,155.37,155.09,155.21,27141.4612962762,155.09,155.37,155.09,155.21,27141.4613
2013-02-28 14:10:00,155.21,155.35,155.03,155.18,14222.125719248725,155.21,155.35,155.03,155.18,14222.1257
2013-02-28 14:20:00,155.19,155.32,155.08,155.25,19107.58875257844,155.19,155.32,155.08,155.25,19107.5888
2013-02-28 14:30:00,155.27,155.34,155.02,155.04,17479.101074801867,155.27,155.34,155.02,155.04,17479.1011
2013-02-28 14:40:00,155.07,155.19,155.0,155.08,28878.51481923787,155.07,155.19,155.0,155.08,28878.5148
2013-02-28 14:50:00,154.99,155.18,154.86,154.9,13245.033112582782,154.99,155.18,154.86,154.9,13245.0331
2013-02-28 15:00:00,154.9,154.95,154.33,154.33,42340.67962219086,154.9,154.95,154.33,154.33,42340.6796
2013-02-28 15:10:00,154.33,154.44,153.8,153.84,45380.52328737379,154.33,154.44,153.8,153.84,45380.5233
2013-02-28 15:20:00,153.84,153.95,153.73,153.82,57431.33210292042,153.84,153.95,153.73,153.82,57431.3321
2013-02-28 15:30:00,153.81,154.01,153.72,153.79,34849.63630441863,153.81,154.01,153.72,153.79,34849.6363
2013-02-28 15:40:00,153.79,153.8,153.6,153.66,26490.066225165563,153.79,153.8,153.6,153.66,26490.0662
2013-02-28 15:50:00,153.64,153.64,153.22,153.22,94560.85115622626,153.64,153.64,153.22,153.22,94560.8512
2013-03-01 09:30:00,152.26,153.57,152.17,152.19,79470.1986754967,152.26,153.57,152.17,152.19,79470.1987
2013-03-01 09:40:00,151.92,152.47,151.51,152.11,31701.22679405059,151.92,152.47,151.51,152.11,31701.2268
2013-03-01 09:50:00,152.11,152.15,151.47,151.54,28227.11974812724,152.11,152.15,151.47,151.54,28227.1197
2013-03-01 10:00:00,151.56,152.3,151.56,152.09,35175.333839973944,151.56,152.3,151.56,152.09,35175.3338
2013-03-01 10:10:00,152.1,152.14,151.87,151.94,19541.85213331886,152.1,152.14,151.87,151.94,19541.8521
2013-03-01 10:20:00,151.93,151.94,151.62,151.9,26272.93453479536,151.93,151.94,151.62,151.9,26272.9345
2013-03-01 10:30:00,151.93,153.02,151.93,152.87,31701.22679405059,151.93,153.02,151.93,152.87,31701.2268
2013-03-01 10:40:00,152.77,153.46,152.73,153.06,39192.27011182282,152.77,153.46,152.73,153.06,39192.2701
2013-03-01 10:50:00,153.11,153.42,153.08,153.42,12485.072196287048,153.11,153.42,153.08,153.42,12485.0722
2013-03-01 11:00:00,153.46,153.7,153.46,153.65,11616.54543480621,153.46,153.7,153.46,153.65,11616.5454
2013-03-01 11:10:00,153.66,153.66,153.01,153.05,9770.92606665943,153.66,153.66,153.01,153.05,9770.9261
2013-03-01 11:20:00,153.1,153.46,153.03,153.35,9336.662685919013,153.1,153.46,153.03,153.35,9336.6627
2013-03-01 11:30:00,153.14,153.48,153.08,153.11,22798.827488872,153.14,153.48,153.08,153.11,22798.8275
2013-03-01 11:40:00,153.08,153.08,152.5,152.52,16610.57431332103,153.08,153.08,152.5,152.52,16610.5743
2013-03-01 11:50:00,152.5,152.69,152.33,152.69,23233.09086961242,152.5,152.69,152.33,152.69,23233.0909
2013-03-01 12:00:00,152.7,153.05,152.7,153.01,11833.67712517642,152.7,153.05,152.7,153.01,11833.6771
2013-03-01 12:10:00,153.04,153.33,152.96,153.25,19216.154597763543,153.04,153.33,152.96,153.25,19216.1546
2013-03-01 12:20:00,153.26,153.5,153.22,153.36,12810.769731842363,153.26,153.5,153.22,153.36,12810.7697
2013-03-01 12:30:00,153.31,153.45,153.06,153.26,13679.296493323202,153.31,153.45,153.06,153.26,13679.2965
2013-03-01 12:40:00,153.21,153.37,153.08,153.1,4994.02887851482,153.21,153.37,153.08,153.1,4994.0289
2013-03-01 12:50:00,153.1,153.24,153.09,153.21,7273.91162740202,153.1,153.24,153.09,153.21,7273.9116
2013-03-01 13:00:00,153.11,153.21,152.86,152.87,8359.570079253068,153.11,153.21,152.86,152.87,8359.5701
2013-03-01 13:10:00,152.83,153.11,152.8,152.91,10530.886982955162,152.83,153.11,152.8,152.91,10530.887
2013-03-01 13:20:00,152.93,153.14,152.9,153.08,9662.360221474324,152.93,153.14,152.9,153.08,9662.3602
2013-03-01 13:30:00,153.12,153.17,152.89,152.98,8142.438388882858,153.12,153.17,152.89,152.98,8142.4384
2013-03-01 13:40:00,153.03,153.12,152.92,152.98,9553.79437628922,153.03,153.12,152.92,152.98,9553.7944
2013-03-01 13:50:00,152.93,153.11,152.88,153.11,7708.175008142439,152.93,153.11,152.88,153.11,7708.175
2013-03-01 14:00:00,153.14,153.22,153.09,153.12,7165.345782216915,153.14,153.22,153.09,153.12,7165.3458
2013-03-01 14:10:00,153.08,153.14,152.97,153.06,9879.491911844534,153.08,153.14,152.97,153.06,9879.4919
2013-03-01 14:20:00,153.11,153.11,152.83,152.97,10748.018673325372,153.11,153.11,152.83,152.97,10748.0187
2013-03-01 14:30:00,152.95,157.61,152.91,155.09,369015.30778417113,152.95,157.61,152.91,155.09,369015.3078
2013-03-01 14:40:00,154.89,156.39,154.28,154.29,260015.199218326,154.89,156.39,154.28,154.29,260015.1992
2013-03-01 14:50:00,154.25,154.63,154.09,154.51,95320.812072522,154.25,154.63,154.09,154.51,95320.8121
2013-03-01 15:00:00,154.55,154.69,154.21,154.4,70567.7993703181,154.55,154.69,154.21,154.4,70567.7994
2013-03-01 15:10:00,154.34,154.57,154.21,154.39,29312.77819997829,154.34,154.57,154.21,154.39,29312.7782
2013-03-01 15:20:00,154.39,154.56,154.28,154.51,33112.58278145696,154.39,154.56,154.28,154.51,33112.5828
2013-03-01 15:30:00,154.47,155.14,154.47,155.08,66659.42894365433,154.47,155.14,154.47,155.08,66659.4289
2013-03-01 15:40:00,155.09,155.15,154.73,155.01,66659.42894365433,155.09,155.15,154.73,155.01,66659.4289
2013-03-01 15:50:00,155.01,155.46,154.91,155.39,196938.44316578005,155.01,155.46,154.91,155.39,196938.4432
2013-03-04 09:30:00,154.41,154.72,152.9,154.16,82944.30572142004,154.41,154.72,152.9,154.16,82944.3057
2013-03-04 09:40:00,154.27,154.84,153.8,154.24,27141.4612962762,154.27,154.84,153.8,154.24,27141.4613
2013-03-04 09:50:00,154.33,154.51,154.24,154.51,34958.202149603734,154.33,154.51,154.24,154.51,34958.2021
2013-03-04 10:00:00,154.51,154.76,154.15,154.46,30615.568342199545,154.51,154.76,154.15,154.46,30615.5683
2013-03-04 10:10:00,154.51,154.52,154.07,154.48,32026.924329605907,154.51,154.52,154.07,154.48,32026.9243
2013-03-04 10:20:00,154.43,154.47,153.85,153.96,49397.45955922267,154.43,154.47,153.85,153.96,49397.4596
2013-03-04 10:30:00,153.99,154.21,153.89,154.12,25621.539463684727,153.99,154.21,153.89,154.12,25621.5395
2013-03-04 10:40:00,154.21,154.47,154.03,154.28,24644.446857018786,154.21,154.47,154.03,154.28,24644.4469
2013-03-04 10:50:00,154.42,154.45,153.86,154.03,20193.24720442949,154.42,154.45,153.86,154.03,20193.2472
2013-03-04 11:00:00,154.05,154.05,153.55,153.55,39626.53349256324,154.05,154.05,153.55,153.55,39626.5335
2013-03-04 11:10:00,153.6,153.68,153.48,153.68,47226.142655520576,153.6,153.68,153.48,153.68,47226.1427
2013-03-04 11:20:00,153.8,154.1,153.53,154.08,16067.745087395506,153.8,154.1,153.53,154.08,16067.7451
2013-03-04 11:30:00,154.09,154.28,154.04,154.28,9988.05775702964,154.09,154.28,154.04,154.28,9988.0578
2013-03-04 11:40:00,154.28,154.4,154.24,154.33,19541.85213331886,154.28,154.4,154.24,154.33,19541.8521
2013-03-04 11:50:00,154.35,154.35,154.08,154.13,22038.86657257627,154.35,154.35,154.08,154.13,22038.8666
2013-03-04 12:00:00,154.13,154.29,154.0,154.23,14764.95494517425,154.13,154.29,154.0,154.23,14764.9549
2013-03-04 12:10:00,154.23,154.34,153.76,153.79,10748.018673325372,154.23,154.34,153.76,153.79,10748.0187
2013-03-04 12:20:00,153.74,153.74,153.0,153.0,22038.86657257627,153.74,153.74,153.0,153.0,22038.8666
2013-03-04 12:30:00,153.05,153.22,152.9,153.03,23015.95917924221,153.05,153.22,152.9,153.03,23015.9592
2013-03-04 12:40:00,152.98,153.09,152.88,153.06,15633.481706655088,152.98,153.09,152.88,153.06,15633.4817
2013-03-04 12:50:00,153.05,153.54,153.02,153.46,16176.31093258061,153.05,153.54,153.02,153.46,16176.3109
2013-03-04 13:00:00,153.46,153.52,153.34,153.35,19324.72044294865,153.46,153.52,153.34,153.35,19324.7204
2013-03-04 13:10:00,153.32,153.59,153.31,153.58,17696.232765172077,153.32,153.59,153.31,153.58,17696.2328
2013-03-04 13:20:00,153.58,154.08,153.55,154.04,35175.333839973944,153.58,154.08,153.55,154.04,35175.3338
2013-03-04 13:30:00,154.14,154.28,154.09,154.23,19541.85213331886,154.14,154.28,154.09,154.23,19541.8521
2013-03-04 13:40:00,154.23,154.66,154.23,154.56,27358.592986646403,154.23,154.66,154.23,154.56,27358.593
2013-03-04 13:50:00,154.58,155.01,154.54,154.61,23233.09086961242,154.58,155.01,154.54,154.61,23233.0909
2013-03-04 14:00:00,154.61,154.84,154.59,154.63,10748.018673325372,154.61,154.84,154.59,154.63,10748.0187
2013-03-04 14:10:00,154.65,154.67,154.35,154.39,14873.520790359353,154.65,154.67,154.35,154.39,14873.5208
2013-03-04 14:20:00,154.37,154.79,154.37,154.63,22473.12995331669,154.37,154.79,154.37,154.63,22473.13
2013-03-04 14:30:00,154.63,154.79,154.63,154.74,19976.11551405928,154.63,154.79,154.63,154.74,19976.1155
2013-03-04 14:40:00,154.75,155.37,154.75,155.21,59711.21485180762,154.75,155.37,154.75,155.21,59711.2149
2013-03-04 14:50:00,155.21,155.56,155.21,155.53,32244.05601997612,155.21,155.56,155.21,155.53,32244.056
2013-03-04 15:00:00,155.53,155.82,155.48,155.73,61991.097600694826,155.53,155.82,155.48,155.73,61991.0976
2013-03-04 15:10:00,155.73,155.76,155.44,155.44,30289.87080664423,155.73,155.76,155.44,155.44,30289.8708
2013-03-04 15:20:00,155.44,155.56,155.27,155.32,31484.09510368038,155.44,155.56,155.27,155.32,31484.0951
2013-03-04 15:30:00,155.33,155.73,155.32,155.73,39192.27011182282,155.33,155.73,155.32,155.73,39192.2701
2013-03-04 15:40:00,155.72,156.23,155.67,156.23,52111.605688850286,155.72,156.23,155.67,156.23,52111.6057
2013-03-04 15:50:00,156.24,156.61,156.13,156.56,111931.386385843,156.24,156.61,156.13,156.56,111931.3864
2013-03-05 09:30:00,156.66,157.89,156.63,157.73,64053.84865921181,156.66,157.89,156.63,157.73,64053.8487
2013-03-05 09:40:00,157.73,158.96,157.54,158.61,44186.29899033765,157.73,158.96,157.54,158.61,44186.299
2013-03-05 09:50:00,158.67,158.73,158.15,158.4,43426.33807404191,158.67,158.73,158.15,158.4,43426.3381
2013-03-05 10:00:00,158.4,159.11,158.4,158.48,41580.71870589512,158.4,159.11,158.4,158.48,41580.7187
2013-03-05 10:10:00,158.47,158.5,158.12,158.25,47226.142655520576,158.47,158.5,158.12,158.25,47226.1427
2013-03-05 10:20:00,158.25,158.78,158.21,158.72,34741.070459233524,158.25,158.78,158.21,158.72,34741.0705
2013-03-05 10:30:00,158.79,159.77,158.79,159.52,60254.044077733146,158.79,159.77,158.79,159.52,60254.0441
2013-03-05 10:40:00,159.62,160.01,159.62,159.8,41037.889479969606,159.62,160.01,159.62,159.8,41037.8895
2013-03-05 10:50:00,159.84,159.84,159.18,159.18,31918.3584844208,159.84,159.84,159.18,159.18,31918.3585
2013-03-05 11:00:00,159.2,159.27,158.83,158.84,38758.0067310824,159.2,159.27,158.83,158.84,38758.0067
2013-03-05 11:10:00,158.82,159.13,158.77,158.9,15959.1792422104,158.82,159.13,158.77,158.9,15959.1792
2013-03-05 11:20:00,158.9,159.3,158.74,158.79,26924.329605905983,158.9,159.3,158.74,158.79,26924.3296
2013-03-05 11:30:00,158.81,159.0,158.79,158.93,25621.539463684727,158.81,159.0,158.79,158.93,25621.5395
2013-03-05 11:40:00,158.89,159.33,158.85,159.33,9336.662685919013,158.89,159.33,158.85,159.33,9336.6627
2013-03-05 11:50:00,159.35,159.35,158.95,159.03,13027.901422212572,159.35,159.35,158.95,159.03,13027.9014
2013-03-05 12:00:00,159.06,159.14,158.71,158.71,13245.033112582782,159.06,159.14,158.71,158.71,13245.0331
2013-03-05 12:10:00,158.71,158.93,158.69,158.74,10748.018673325372,158.71,158.93,158.69,158.74,10748.0187
2013-03-05 12:20:00,158.81,158.84,158.5,158.67,22473.12995331669,158.81,158.84,158.5,158.67,22473.13
2013-03-05 12:30:00,158.66,158.71,158.5,158.55,11182.282054065792,158.66,158.71,158.5,158.55,11182.2821
2013-03-05 12:40:00,158.51,158.77,158.51,158.59,24101.61763109326,158.51,158.77,158.51,158.59,24101.6176
2013-03-05 12:50:00,158.71,158.82,158.63,158.79,9770.92606665943,158.71,158.82,158.63,158.79,9770.9261
2013-03-05 13:00:00,158.78,158.8,158.64,158.69,14547.82325480404,158.78,158.8,158.64,158.69,14547.8233
2013-03-05 13:10:00,158.68,158.74,158.57,158.62,119422.42970361524,158.68,158.74,158.57,158.62,119422.4297
2013-03-05 13:20:00,158.59,159.07,158.59,159.07,14547.82325480404,158.59,159.07,158.59,159.07,14547.8233
2013-03-05 13:30:00,159.02,159.27,158.92,158.92,16610.57431332103,159.02,159.27,158.92,158.92,16610.5743
2013-03-05 13:40:00,158.95,158.95,158.62,158.62,27250.02714146129,158.95,158.95,158.62,158.62,27250.0271
2013-03-05 13:50:00,158.67,158.67,158.32,158.44,20736.07643035501,158.67,158.67,158.32,158.44,20736.0764
2013-03-05 14:00:00,158.45,158.56,158.29,158.29,21278.90565628053,158.45,158.56,158.29,158.29,21278.9057
2013-03-05 14:10:00,158.24,158.59,158.24,158.59,14113.55987406362,158.24,158.59,158.24,158.59,14113.5599
2013-03-05 14:20:00,158.56,158.61,158.03,158.03,14873.520790359353,158.56,158.61,158.03,158.03,14873.5208
2013-03-05 14:30:00,158.02,158.29,157.94,158.22,15959.1792422104,158.02,158.29,157.94,158.22,15959.1792
2013-03-05 14:40:00,158.24,158.48,158.21,158.35,28009.98805775703,158.24,158.48,158.21,158.35,28009.9881
2013-03-05 14:50:00,158.36,158.36,157.89,158.07,20627.510585169905,158.36,158.36,157.89,158.07,20627.5106
2013-03-05 15:00:00,158.1,158.17,157.71,157.86,41363.587015524914,158.1,158.17,157.71,157.86,41363.587
2013-03-05 15:10:00,157.89,158.08,157.76,157.78,40712.19194441429,157.89,158.08,157.76,157.78,40712.1919
2013-03-05 15:20:00,157.8,157.9,157.51,157.63,57648.46379329063,157.8,157.9,157.51,157.63,57648.4638
2013-03-05 15:30:00,157.66,157.89,157.62,157.66,51460.21061773966,157.66,157.89,157.62,157.66,51460.2106
2013-03-05 15:40:00,157.65,157.76,157.28,157.31,79904.46205623711,157.65,157.76,157.28,157.31,79904.4621
2013-03-05 15:50:00,157.31,157.83,157.13,157.8,154706.3293887743,157.31,157.83,157.13,157.8,154706.3294
2013-03-06 09:30:00,158.01,158.6,157.51,158.01,85984.14938660298,158.01,158.6,157.51,158.01,85984.1494
2013-03-06 09:40:00,157.94,158.96,157.66,158.84,25404.40777331452,157.94,158.96,157.66,158.84,25404.4078
2013-03-06 09:50:00,158.79,158.83,158.24,158.28,18130.496145912497,158.79,158.83,158.24,158.28,18130.4961
2013-03-06 10:00:00,158.37,158.41,157.95,157.96,52111.605688850286,158.37,158.41,157.95,157.96,52111.6057
2013-03-06 10:10:00,157.92,158.01,157.18,157.29,34198.241233308,157.92,158.01,157.18,157.29,34198.2412
2013-03-06 10:20:00,157.22,157.54,157.08,157.21,19216.154597763543,157.22,157.54,157.08,157.21,19216.1546
2013-03-06 10:30:00,157.18,157.18,156.8,156.97,87286.93952882424,157.18,157.18,156.8,156.97,87286.9395
2013-03-06 10:40:00,157.0,157.51,157.0,157.11,23341.65671479753,157.0,157.51,157.0,157.11,23341.6567
2013-03-06 10:50:00,157.19,157.19,156.65,156.65,40929.3236347845,157.19,157.19,156.65,156.65,40929.3236
2013-03-06 11:00:00,156.72,156.84,156.58,156.75,29747.041580718706,156.72,156.84,156.58,156.75,29747.0416
2013-03-06 11:10:00,156.79,156.94,156.7,156.94,37455.21658886115,156.79,156.94,156.7,156.94,37455.2166
2013-03-06 11:20:00,157.01,157.41,156.9,157.23,13570.730648138097,157.01,157.41,156.9,157.23,13570.7306
2013-03-06 11:30:00,157.23,157.57,157.23,157.57,31158.39756812507,157.23,157.57,157.23,157.57,31158.3976
2013-03-06 11:40:00,157.57,157.74,157.56,157.68,9445.228531104114,157.57,157.74,157.56,157.68,9445.2285
2013-03-06 11:50:00,157.67,157.78,157.63,157.7,13787.862338508306,157.67,157.78,157.63,157.7,13787.8623
2013-03-06 12:00:00,157.7,157.7,157.44,157.44,13136.467267397677,157.7,157.7,157.44,157.44,13136.4673
2013-03-06 12:10:00,157.43,157.59,157.37,157.59,13462.164802952992,157.43,157.59,157.37,157.59,13462.1648
2013-03-06 12:20:00,157.55,157.66,157.43,157.51,7599.609162957334,157.55,157.66,157.43,157.51,7599.6092
2013-03-06 12:30:00,157.51,157.88,157.48,157.55,10422.321137770055,157.51,157.88,157.48,157.55,10422.3211
2013-03-06 12:40:00,157.6,157.8,157.6,157.8,8685.267614808381,157.6,157.8,157.6,157.8,8685.2676
2013-03-06 12:50:00,157.82,157.9,157.66,157.82,23450.22255998263,157.82,157.9,157.66,157.82,23450.2226
2013-03-06 13:00:00,157.88,158.3,157.83,158.24,18347.627836282707,157.88,158.3,157.83,158.24,18347.6278
2013-03-06 13:10:00,158.28,158.46,158.21,158.28,23124.52502442732,158.28,158.46,158.21,158.28,23124.525
2013-03-06 13:20:00,158.34,158.37,158.14,158.24,24210.18347627836,158.34,158.37,158.14,158.24,24210.1835
2013-03-06 13:30:00,158.24,158.44,158.15,158.42,12485.072196287048,158.24,158.44,158.15,158.42,12485.0722
2013-03-06 13:40:00,158.43,158.48,158.35,158.46,15307.784171099773,158.43,158.48,158.35,158.46,15307.7842
2013-03-06 13:50:00,158.46,158.51,158.31,158.51,28118.55390294213,158.46,158.51,158.31,158.51,28118.5539
2013-03-06 14:00:00,158.56,158.66,158.36,158.36,35718.16306589947,158.56,158.66,158.36,158.36,35718.1631
2013-03-06 14:10:00,158.37,158.38,158.17,158.26,14982.086635544458,158.37,158.38,158.17,158.26,14982.0866
2013-03-06 14:20:00,158.26,158.42,158.23,158.24,11073.716208880687,158.26,158.42,158.23,158.24,11073.7162
2013-03-06 14:30:00,158.24,158.4,158.22,158.32,16284.876777765716,158.24,158.4,158.22,158.32,16284.8768
2013-03-06 14:40:00,158.22,158.36,158.16,158.36,40495.06025404408,158.22,158.36,158.16,158.36,40495.0603
2013-03-06 14:50:00,158.36,158.42,158.23,158.38,13570.730648138097,158.36,158.42,158.23,158.38,13570.7306
2013-03-06 15:00:00,158.38,158.38,158.17,158.18,16827.70600369124,158.38,158.38,158.17,158.18,16827.706
2013-03-06 15:10:00,158.13,158.25,158.04,158.17,23341.65671479753,158.13,158.25,158.04,158.17,23341.6567
2013-03-06 15:20:00,158.18,158.2,158.06,158.15,14113.55987406362,158.18,158.2,158.06,158.15,14113.5599
2013-03-06 15:30:00,158.15,158.31,158.04,158.27,34958.202149603734,158.15,158.31,158.04,158.27,34958.2021
2013-03-06 15:40:00,158.33,158.4,158.25,158.36,29204.212354793184,158.33,158.4,158.25,158.36,29204.2124
2013-03-06 15:50:00,158.36,158.88,158.28,158.84,108457.27933991968,158.36,158.88,158.28,158.84,108457.2793
2013-03-07 09:30:00,158.83,159.34,158.56,158.99,44511.99652589296,158.83,159.34,158.56,158.99,44511.9965
2013-03-07 09:40:00,158.84,159.21,158.16,158.28,51677.34230810987,158.84,159.21,158.16,158.28,51677.3423
2013-03-07 09:50:00,158.26,158.89,158.24,158.89,38540.87504071219,158.26,158.89,158.24,158.89,38540.875
2013-03-07 10:00:00,158.8,158.95,158.51,158.8,35066.76799478884,158.8,158.95,158.51,158.8,35066.768
2013-03-07 10:10:00,158.68,159.06,158.65,159.06,19433.28628813376,158.68,159.06,158.65,159.06,19433.2863
2013-03-07 10:20:00,159.18,159.24,159.02,159.12,11616.54543480621,159.18,159.24,159.02,159.12,11616.5454
2013-03-07 10:30:00,159.12,159.33,159.0,159.16,16284.876777765716,159.12,159.33,159.0,159.16,16284.8768
2013-03-07 10:40:00,159.15,159.33,158.89,159.14,18130.496145912497,159.15,159.33,158.89,159.14,18130.4961
2013-03-07 10:50:00,159.14,159.35,158.99,159.3,20736.07643035501,159.14,159.35,158.99,159.3,20736.0764
2013-03-07 11:00:00,159.23,159.26,159.0,159.23,18564.75952665292,159.23,159.26,159.0,159.23,18564.7595
2013-03-07 11:10:00,159.12,159.22,158.76,158.81,23993.05178590816,159.12,159.22,158.76,158.81,23993.0518
2013-03-07 11:20:00,158.81,158.83,158.45,158.45,18890.45706220823,158.81,158.83,158.45,158.45,18890.4571
2013-03-07 11:30:00,158.49,158.83,158.49,158.68,10856.584518510475,158.49,158.83,158.49,158.68,10856.5845
2013-03-07 11:40:00,158.72,158.79,158.5,158.51,7056.77993703181,158.72,158.79,158.5,158.51,7056.7799
2013-03-07 11:50:00,158.51,158.67,158.43,158.46,6513.950711106286,158.51,158.67,158.43,158.46,6513.9507
2013-03-07 12:00:00,158.41,158.5,158.34,158.4,10205.189447399847,158.41,158.5,158.34,158.4,10205.1894
2013-03-07 12:10:00,158.41,158.57,158.24,158.53,6513.950711106286,158.41,158.57,158.24,158.53,6513.9507
2013-03-07 12:20:00,158.51,158.59,158.39,158.57,11725.111279991315,158.51,158.59,158.39,158.57,11725.1113
2013-03-07 12:30:00,158.53,158.56,158.49,158.49,6079.687330365867,158.53,158.56,158.49,158.49,6079.6873
2013-03-07 12:40:00,158.5,158.72,158.44,158.7,6405.384865921182,158.5,158.72,158.44,158.7,6405.3849
2013-03-07 12:50:00,158.69,158.89,158.63,158.8,8033.872543697753,158.69,158.89,158.63,158.8,8033.8725
2013-03-07 13:00:00,158.8,158.88,158.65,158.65,5211.160568885029,158.8,158.88,158.65,158.65,5211.1606
2013-03-07 13:10:00,158.66,158.94,158.66,158.76,5645.423949625448,158.66,158.94,158.66,158.76,5645.4239
2013-03-07 13:20:00,158.75,158.75,158.5,158.51,9770.92606665943,158.75,158.75,158.5,158.51,9770.9261
2013-03-07 13:30:00,158.54,158.55,158.3,158.43,7491.043317772229,158.54,158.55,158.3,158.43,7491.0433
2013-03-07 13:40:00,158.43,158.68,158.43,158.68,10313.755292584952,158.43,158.68,158.43,158.68,10313.7553
2013-03-07 13:50:00,158.67,158.7,158.55,158.67,5211.160568885029,158.67,158.7,158.55,158.67,5211.1606
2013-03-07 14:00:00,158.58,158.62,158.36,158.38,12267.940505916838,158.58,158.62,158.36,158.38,12267.9405
2013-03-07 14:10:00,158.36,158.7,158.36,158.69,10965.150363695582,158.36,158.7,158.36,158.69,10965.1504
2013-03-07 14:20:00,158.7,158.73,158.29,158.29,68505.0483118011,158.7,158.73,158.29,158.29,68505.0483
2013-03-07 14:30:00,158.31,158.4,158.02,158.02,58082.72717403105,158.31,158.4,158.02,158.02,58082.7272
2013-03-07 14:40:00,158.05,158.26,157.95,158.23,27358.592986646403,158.05,158.26,157.95,158.23,27358.593
2013-03-07 14:50:00,158.23,158.35,158.12,158.14,47334.70850070568,158.23,158.35,158.12,158.14,47334.7085
2013-03-07 15:00:00,158.19,158.35,158.13,158.16,23341.65671479753,158.19,158.35,158.13,158.16,23341.6567
2013-03-07 15:10:00,158.16,158.39,158.03,158.21,32678.319400716537,158.16,158.39,158.03,158.21,32678.3194
2013-03-07 15:20:00,158.19,158.22,158.01,158.19,17587.666919986972,158.19,158.22,158.01,158.19,17587.6669
2013-03-07 15:30:00,158.17,158.28,158.03,158.07,23993.05178590816,158.17,158.28,158.03,158.07,23993.0518
2013-03-07 15:40:00,158.07,158.16,157.8,157.98,30507.00249701444,158.07,158.16,157.8,157.98,30507.0025
2013-03-07 15:50:00,157.93,158.16,157.51,157.94,116056.888502877,157.93,158.16,157.51,157.94,116056.8885
2013-03-08 09:30:00,158.81,159.34,158.57,158.99,56562.80534143958,158.81,159.34,158.57,158.99,56562.8053
2013-03-08 09:40:00,158.95,159.06,158.11,158.55,40712.19194441429,158.95,159.06,158.11,158.55,40712.1919
2013-03-08 09:50:00,158.47,158.8,158.43,158.56,78058.84268809033,158.47,158.8,158.43,158.56,78058.8427
2013-03-08 10:00:00,158.44,158.55,157.71,157.91,35283.89968515905,158.44,158.55,157.71,157.91,35283.8997
2013-03-08 10:10:00,158.01,158.48,157.85,158.48,35392.465530344154,158.01,158.48,157.85,158.48,35392.4655
2013-03-08 10:20:00,158.51,158.7,158.46,158.64,11182.282054065792,158.51,158.7,158.46,158.64,11182.2821
2013-03-08 10:30:00,158.64,158.71,158.51,158.62,12702.203886657258,158.64,158.71,158.51,158.62,12702.2039
2013-03-08 10:40:00,158.62,158.77,158.52,158.75,17587.666919986972,158.62,158.77,158.52,158.75,17587.6669
2013-03-08 10:50:00,158.67,158.83,158.53,158.73,18673.325371838026,158.67,158.83,158.53,158.73,18673.3254
2013-03-08 11:00:00,158.71,159.07,158.58,159.0,17261.969384431657,158.71,159.07,158.58,159.0,17261.9694
2013-03-08 11:10:00,159.02,159.1,158.81,158.82,53631.52752144176,159.02,159.1,158.81,158.82,53631.5275
2013-03-08 11:20:00,158.85,158.85,158.52,158.6,26707.197915535773,158.85,158.85,158.52,158.6,26707.1979
2013-03-08 11:30:00,158.56,158.65,158.44,158.51,16610.57431332103,158.56,158.65,158.44,158.51,16610.5743
2013-03-08 11:40:00,158.51,158.66,158.48,158.63,16067.745087395506,158.51,158.66,158.48,158.63,16067.7451
2013-03-08 11:50:00,158.63,158.66,158.38,158.59,23341.65671479753,158.63,158.66,158.38,158.59,23341.6567
2013-03-08 12:00:00,158.58,158.63,158.54,158.59,12376.506351101943,158.58,158.63,158.54,158.59,12376.5064
2013-03-08 12:10:00,158.56,158.64,158.42,158.42,11725.111279991315,158.56,158.64,158.42,158.42,11725.1113
2013-03-08 12:20:00,158.43,158.69,158.36,158.69,23775.920095537946,158.43,158.69,158.36,158.69,23775.9201
2013-03-08 12:30:00,158.6,158.85,158.58,158.79,34741.070459233524,158.6,158.85,158.58,158.79,34741.0705
2013-03-08 12:40:00,158.76,158.96,158.66,158.82,34089.675388122894,158.76,158.96,158.66,158.82,34089.6754
2013-03-08 12:50:00,158.83,159.11,158.82,159.1,29964.173271088915,158.83,159.11,158.82,159.1,29964.1733
2013-03-08 13:00:00,159.12,159.15,158.94,159.08,14439.257409618936,159.12,159.15,158.94,159.08,14439.2574
2013-03-08 13:10:00,159.06,159.28,158.96,159.07,24970.144392574097,159.06,159.28,158.96,159.07,24970.1444
2013-03-08 13:20:00,159.14,159.14,158.79,158.81,24970.144392574097,159.14,159.14,158.79,158.81,24970.1444
2013-03-08 13:30:00,158.83,159.09,158.66,158.71,89892.51981326674,158.83,159.09,158.66,158.71,89892.5198
2013-03-08 13:40:00,158.72,158.77,158.47,158.71,18347.627836282707,158.72,158.77,158.47,158.71,18347.6278
2013-03-08 13:50:00,158.67,158.76,158.49,158.49,22255.99826294648,158.67,158.76,158.49,158.49,22255.9983
2013-03-08 14:00:00,158.59,158.87,158.49,158.75,42883.508848116384,158.59,158.87,158.49,158.75,42883.5088
2013-03-08 14:10:00,158.77,158.78,158.59,158.59,9228.096840733906,158.77,158.78,158.59,158.59,9228.0968
2013-03-08 14:20:00,158.57,158.73,158.43,158.63,42232.11377700576,158.57,158.73,158.43,158.63,42232.1138
2013-03-08 14:30:00,158.63,158.72,158.5,158.68,14547.82325480404,158.63,158.72,158.5,158.68,14547.8233
2013-03-08 14:40:00,158.68,158.71,158.51,158.53,27901.422212571924,158.68,158.71,158.51,158.53,27901.4222
2013-03-08 14:50:00,158.49,158.6,158.37,158.58,33004.01693627185,158.49,158.6,158.37,158.58,33004.0169
2013-03-08 15:00:00,158.59,158.83,158.58,158.74,26490.066225165563,158.59,158.83,158.58,158.74,26490.0662
2013-03-08 15:10:00,158.75,158.83,158.71,158.8,16393.44262295082,158.75,158.83,158.71,158.8,16393.4426
2013-03-08 15:20:00,158.78,158.78,158.59,158.59,21930.300727391164,158.78,158.78,158.59,158.59,21930.3007
2013-03-08 15:30:00,158.61,158.65,158.51,158.63,23124.52502442732,158.61,158.65,158.51,158.63,23124.525
2013-03-08 15:40:00,158.64,158.75,158.51,158.73,23341.65671479753,158.64,158.75,158.51,158.73,23341.6567
2013-03-08 15:50:00,158.72,158.97,158.68,158.78,82184.34480512432,158.72,158.97,158.68,158.78,82184.3448
2013-03-11 09:30:00,158.29,159.04,158.22,158.83,53848.659211811966,158.29,159.04,158.22,158.83,53848.6592
2013-03-11 09:40:00,158.87,159.18,158.78,159.02,11616.54543480621,158.87,159.18,158.78,159.02,11616.5454
2013-03-11 09:50:00,159.02,159.17,158.94,159.04,27467.158831831508,159.02,159.17,158.94,159.04,27467.1588
2013-03-11 10:00:00,159.02,159.16,158.96,159.0,35935.29475626968,159.02,159.16,158.96,159.0,35935.2948
2013-03-11 10:10:00,159.05,159.07,158.49,158.6,26055.802844425143,159.05,159.07,158.49,158.6,26055.8028
2013-03-11 10:20:00,158.57,158.68,158.48,158.58,35283.89968515905,158.57,158.68,158.48,158.58,35283.8997
2013-03-11 10:30:00,158.58,159.76,158.48,158.62,43534.90391922701,158.58,159.76,158.48,158.62,43534.9039
2013-03-11 10:40:00,158.65,158.71,158.19,158.26,30072.73911627402,158.65,158.71,158.19,158.26,30072.7391
2013-03-11 10:50:00,158.26,158.36,158.11,158.24,35501.03137552926,158.26,158.36,158.11,158.24,35501.0314
2013-03-11 11:00:00,158.24,158.46,157.89,158.34,44403.430680707854,158.24,158.46,157.89,158.34,44403.4307
2013-03-11 11:10:00,158.28,158.53,158.25,158.44,18021.930300727392,158.28,158.53,158.25,158.44,18021.9303
2013-03-11 11:20:00,158.44,158.74,158.44,158.71,16067.745087395506,158.44,158.74,158.44,158.71,16067.7451
2013-03-11 11:30:00,158.74,158.95,158.59,158.65,37998.04581478667,158.74,158.95,158.59,158.65,37998.0458
2013-03-11 11:40:00,158.61,158.9,158.61,158.83,9445.228531104114,158.61,158.9,158.61,158.83,9445.2285
2013-03-11 11:50:00,158.87,159.0,158.83,158.9,15959.1792422104,158.87,159.0,158.83,158.9,15959.1792
2013-03-11 12:00:00,158.89,159.01,158.85,158.91,16502.008468135926,158.89,159.01,158.85,158.91,16502.0085
2013-03-11 12:10:00,158.88,158.97,158.85,158.97,12702.203886657258,158.88,158.97,158.85,158.97,12702.2039
2013-03-11 12:20:00,158.96,159.16,158.95,159.15,13027.901422212572,158.96,159.16,158.95,159.15,13027.9014
2013-03-11 12:30:00,159.16,159.16,159.03,159.04,7599.609162957334,159.16,159.16,159.03,159.04,7599.6092
2013-03-11 12:40:00,159.06,159.19,159.02,159.11,5536.858104440344,159.06,159.19,159.02,159.11,5536.8581
2013-03-11 12:50:00,159.13,159.22,159.06,159.22,18456.19368146781,159.13,159.22,159.06,159.22,18456.1937
2013-03-11 13:00:00,159.3,159.34,159.23,159.32,20410.37889479969,159.3,159.34,159.23,159.32,20410.3789
2013-03-11 13:10:00,159.3,159.34,159.16,159.21,14113.55987406362,159.3,159.34,159.16,159.21,14113.5599
2013-03-11 13:20:00,159.23,159.36,159.17,159.29,20193.24720442949,159.23,159.36,159.17,159.29,20193.2472
2013-03-11 13:30:00,159.31,159.42,159.22,159.41,17587.666919986972,159.31,159.42,159.22,159.41,17587.6669
2013-03-11 13:40:00,159.38,159.51,159.34,159.4,12485.072196287048,159.38,159.51,159.34,159.4,12485.0722
2013-03-11 13:50:00,159.39,159.62,159.39,159.53,16502.008468135926,159.39,159.62,159.39,159.53,16502.0085
2013-03-11 14:00:00,159.6,159.63,159.47,159.53,22255.99826294648,159.6,159.63,159.47,159.53,22255.9983
2013-03-11 14:10:00,159.55,159.65,159.46,159.63,17153.403539246552,159.55,159.65,159.46,159.63,17153.4035
2013-03-11 14:20:00,159.61,159.79,159.52,159.54,24535.88101183368,159.61,159.79,159.52,159.54,24535.881
2013-03-11 14:30:00,159.53,159.68,159.5,159.55,12267.940505916838,159.53,159.68,159.5,159.55,12267.9405
2013-03-11 14:40:00,159.53,159.92,159.53,159.76,32569.75355553143,159.53,159.92,159.53,159.76,32569.7536
2013-03-11 14:50:00,159.72,159.78,159.62,159.65,19216.154597763543,159.72,159.78,159.62,159.65,19216.1546
2013-03-11 15:00:00,159.65,159.78,159.55,159.74,34415.37292367821,159.65,159.78,159.55,159.74,34415.3729
2013-03-11 15:10:00,159.72,159.85,159.72,159.85,44620.562371078064,159.72,159.85,159.72,159.85,44620.5624
2013-03-11 15:20:00,159.85,159.87,159.66,159.75,21170.33981109543,159.85,159.87,159.66,159.75,21170.3398
2013-03-11 15:30:00,159.73,159.84,159.73,159.8,57974.16132884595,159.73,159.84,159.73,159.8,57974.1613
2013-03-11 15:40:00,159.81,160.09,159.81,160.01,67745.08739550538,159.81,160.09,159.81,160.01,67745.0874
2013-03-11 15:50:00,160.03,160.46,160.02,160.4,87721.20290956466,160.03,160.46,160.02,160.4,87721.2029
2013-03-12 09:30:00,160.28,161.07,160.1,160.86,61882.53175550972,160.28,161.07,160.1,160.86,61882.5318
2013-03-12 09:40:00,160.77,161.44,160.68,161.24,67419.38985995007,160.77,161.44,160.68,161.24,67419.3899
2013-03-12 09:50:00,161.25,161.44,161.01,161.28,42883.508848116384,161.25,161.44,161.01,161.28,42883.5088
2013-03-12 10:00:00,161.29,161.42,160.89,161.17,37020.95320812073,161.29,161.42,160.89,161.17,37020.9532
2013-03-12 10:10:00,161.17,161.21,160.88,161.1,28335.685593312344,161.17,161.21,160.88,161.1,28335.6856
2013-03-12 10:20:00,161.07,161.39,161.06,161.38,28009.98805775703,161.07,161.39,161.06,161.38,28009.9881
2013-03-12 10:30:00,161.38,161.52,161.05,161.28,29529.9098903485,161.38,161.52,161.05,161.28,29529.9099
2013-03-12 10:40:00,161.26,161.37,161.14,161.25,47660.406036261,161.26,161.37,161.14,161.25,47660.406
2013-03-12 10:50:00,161.28,161.56,161.25,161.55,22798.827488872,161.28,161.56,161.25,161.55,22798.8275
2013-03-12 11:00:00,161.52,161.55,161.23,161.44,38758.0067310824,161.52,161.55,161.23,161.44,38758.0067
2013-03-12 11:10:00,161.45,161.46,161.22,161.27,24644.446857018786,161.45,161.46,161.22,161.27,24644.4469
2013-03-12 11:20:00,161.31,161.44,161.16,161.3,34632.50461404842,161.31,161.44,161.16,161.3,34632.5046
2013-03-12 11:30:00,161.33,161.64,161.28,161.37,42557.81131256107,161.33,161.64,161.28,161.37,42557.8113
2013-03-12 11:40:00,161.34,161.59,161.18,161.46,67093.69232439475,161.34,161.59,161.18,161.46,67093.6923
2013-03-12 11:50:00,161.44,161.8,161.4,161.63,38432.30919552709,161.44,161.8,161.4,161.63,38432.3092
2013-03-12 12:00:00,161.59,161.7,161.35,161.52,55585.71273477364,161.59,161.7,161.35,161.52,55585.7127
2013-03-12 12:10:00,161.42,161.77,161.36,161.76,46140.484203669526,161.42,161.77,161.36,161.76,46140.4842
2013-03-12 12:20:00,161.75,161.92,161.66,161.92,60579.74161328846,161.75,161.92,161.66,161.92,60579.7416
2013-03-12 12:30:00,161.87,162.08,161.72,162.05,17913.364455542287,161.87,162.08,161.72,162.05,17913.3645
2013-03-12 12:40:00,161.89,162.41,161.89,162.41,70350.66767994789,161.89,162.41,161.89,162.41,70350.6677
2013-03-12 12:50:00,162.42,162.55,162.23,162.49,15090.652480729565,162.42,162.55,162.23,162.49,15090.6525
2013-03-12 13:00:00,162.52,162.53,162.28,162.41,14439.257409618936,162.52,162.53,162.28,162.41,14439.2574
2013-03-12 13:10:00,162.34,162.4,162.18,162.2,31484.09510368038,162.34,162.4,162.18,162.2,31484.0951
2013-03-12 13:20:00,162.21,162.35,162.15,162.3,17804.798610357182,162.21,162.35,162.15,162.3,17804.7986
2013-03-12 13:30:00,162.3,162.39,162.04,162.1,26055.802844425143,162.3,162.39,162.04,162.1,26055.8028
2013-03-12 13:40:00,162.07,162.33,162.01,162.18,57865.59548366084,162.07,162.33,162.01,162.18,57865.5955
2013-03-12 13:50:00,162.17,162.19,161.99,162.1,35718.16306589947,162.17,162.19,161.99,162.1,35718.1631
2013-03-12 14:00:00,162.09,162.24,161.68,161.68,25295.84192812941,162.09,162.24,161.68,161.68,25295.8419
2013-03-12 14:10:00,161.65,161.92,161.39,161.86,60254.044077733146,161.65,161.92,161.39,161.86,60254.0441
2013-03-12 14:20:00,161.89,162.1,161.77,161.8,43100.640538486594,161.89,162.1,161.77,161.8,43100.6405
2013-03-12 14:30:00,161.8,162.07,161.8,162.0,131690.3702095321,161.8,162.07,161.8,162.0,131690.3702
2013-03-12 14:40:00,161.97,162.16,161.97,161.99,32678.319400716537,161.97,162.16,161.97,161.99,32678.3194
2013-03-12 14:50:00,162.0,162.23,161.94,162.03,56562.80534143958,162.0,162.23,161.94,162.03,56562.8053
2013-03-12 15:00:00,162.06,162.1,161.83,162.02,45489.0891325589,162.06,162.1,161.83,162.02,45489.0891
2013-03-12 15:10:00,162.04,162.14,161.98,162.1,56779.93703180979,162.04,162.14,161.98,162.1,56779.937
2013-03-12 15:20:00,162.12,162.17,162.01,162.12,69047.87753772663,162.12,162.17,162.01,162.12,69047.8775
2013-03-12 15:30:00,162.11,162.21,162.0,162.11,68613.61415698621,162.11,162.21,162.0,162.11,68613.6142
2013-03-12 15:40:00,162.11,162.18,161.98,162.07,78493.10606883075,162.11,162.18,161.98,162.07,78493.1061
2013-03-12 15:50:00,162.07,162.37,162.0,162.23,146455.32515470634,162.07,162.37,162.0,162.23,146455.3252
2013-03-13 09:30:00,161.77,162.1,160.97,161.01,68613.61415698621,161.77,162.1,160.97,161.01,68613.6142
2013-03-13 09:40:00,160.95,161.18,160.48,161.15,34306.807078493104,160.95,161.18,160.48,161.15,34306.8071
2013-03-13 09:50:00,161.19,161.38,160.59,161.09,72847.6821192053,161.19,161.38,160.59,161.09,72847.6821
2013-03-13 10:00:00,161.1,161.4,161.06,161.11,27141.4612962762,161.1,161.4,161.06,161.11,27141.4613
2013-03-13 10:10:00,161.19,161.48,161.18,161.18,21930.300727391164,161.19,161.48,161.18,161.18,21930.3007
2013-03-13 10:20:00,161.19,161.35,160.9,160.9,48203.23526218652,161.19,161.35,160.9,160.9,48203.2353
2013-03-13 10:30:00,160.88,161.26,160.81,161.26,23450.22255998263,160.88,161.26,160.81,161.26,23450.2226
2013-03-13 10:40:00,161.26,161.65,161.16,161.63,28227.11974812724,161.26,161.65,161.16,161.63,28227.1197
2013-03-13 10:50:00,161.65,161.67,161.49,161.6,11942.242970361523,161.65,161.67,161.49,161.6,11942.243
2013-03-13 11:00:00,161.63,161.86,161.57,161.86,13787.862338508306,161.63,161.86,161.57,161.86,13787.8623
2013-03-13 11:10:00,161.86,162.0,161.69,161.75,14982.086635544458,161.86,162.0,161.69,161.75,14982.0866
2013-03-13 11:20:00,161.73,161.81,161.49,161.59,122353.70752361308,161.73,161.81,161.49,161.59,122353.7075
2013-03-13 11:30:00,161.54,161.76,161.54,161.72,55802.84442514385,161.54,161.76,161.54,161.72,55802.8444
2013-03-13 11:40:00,161.75,161.86,161.71,161.79,20410.37889479969,161.75,161.86,161.71,161.79,20410.3789
2013-03-13 11:50:00,161.8,161.89,161.72,161.83,32569.75355553143,161.8,161.89,161.72,161.83,32569.7536
2013-03-13 12:00:00,161.76,161.98,161.76,161.95,15742.04755184019,161.76,161.98,161.76,161.95,15742.0476
2013-03-13 12:10:00,161.87,161.98,161.77,161.94,16827.70600369124,161.87,161.98,161.77,161.94,16827.706
2013-03-13 12:20:00,161.97,162.03,161.86,161.91,14222.125719248725,161.97,162.03,161.86,161.91,14222.1257
2013-03-13 12:30:00,161.97,162.33,161.93,162.27,8033.872543697753,161.97,162.33,161.93,162.27,8033.8725
2013-03-13 12:40:00,162.4,162.43,162.1,162.24,14982.086635544458,162.4,162.43,162.1,162.24,14982.0866
2013-03-13 12:50:00,162.23,162.36,162.18,162.22,5319.726414070134,162.23,162.36,162.18,162.22,5319.7264
2013-03-13 13:00:00,162.32,162.38,162.21,162.28,13136.467267397677,162.32,162.38,162.21,162.28,13136.4673
2013-03-13 13:10:00,162.29,162.37,162.17,162.33,15633.481706655088,162.29,162.37,162.17,162.33,15633.4817
2013-03-13 13:20:00,162.31,162.37,162.14,162.19,12267.940505916838,162.31,162.37,162.14,162.19,12267.9405
2013-03-13 13:30:00,162.17,162.19,162.04,162.04,12593.638041472152,162.17,162.19,162.04,162.04,12593.638
2013-03-13 13:40:00,162.08,162.23,162.01,162.21,19758.98382368907,162.08,162.23,162.01,162.21,19758.9838
2013-03-13 13:50:00,162.2,162.23,162.07,162.09,19324.72044294865,162.2,162.23,162.07,162.09,19324.7204
2013-03-13 14:00:00,162.1,162.12,162.01,162.1,18673.325371838026,162.1,162.12,162.01,162.1,18673.3254
2013-03-13 14:10:00,162.08,162.08,161.9,161.97,24210.18347627836,162.08,162.08,161.9,161.97,24210.1835
2013-03-13 14:20:00,161.97,162.07,161.82,162.07,34958.202149603734,161.97,162.07,161.82,162.07,34958.2021
2013-03-13 14:30:00,162.05,162.1,161.96,162.1,22798.827488872,162.05,162.1,161.96,162.1,22798.8275
2013-03-13 14:40:00,162.1,162.24,162.03,162.11,26707.197915535773,162.1,162.24,162.03,162.11,26707.1979
2013-03-13 14:50:00,162.12,162.21,161.99,162.19,21496.037346650744,162.12,162.21,161.99,162.19,21496.0373
2013-03-13 15:00:00,162.13,162.21,161.75,161.78,23993.05178590816,162.13,162.21,161.75,161.78,23993.0518
2013-03-13 15:10:00,161.75,161.88,161.45,161.51,30289.87080664423,161.75,161.88,161.45,161.51,30289.8708
2013-03-13 15:20:00,161.51,161.75,161.51,161.71,26055.802844425143,161.51,161.75,161.51,161.71,26055.8028
2013-03-13 15:30:00,161.7,161.96,161.68,161.92,29095.64650960808,161.7,161.96,161.68,161.92,29095.6465
2013-03-13 15:40:00,161.94,162.22,161.86,162.17,36695.25567256541,161.94,162.22,161.86,162.17,36695.2557
2013-03-13 15:50:00,162.21,162.31,162.09,162.25,96515.03636955816,162.21,162.31,162.09,162.25,96515.0364
2013-03-14 09:30:00,162.3,163.36,162.03,163.15,44403.430680707854,162.3,163.36,162.03,163.15,44403.4307
2013-03-14 09:40:00,163.0,163.44,162.94,163.27,38649.4408858973,163.0,163.44,162.94,163.27,38649.4409
2013-03-14 09:50:00,163.26,163.37,162.98,163.3,45054.82575181848,163.26,163.37,162.98,163.3,45054.8258
2013-03-14 10:00:00,163.23,163.87,163.15,163.87,61556.834219954406,163.23,163.87,163.15,163.87,61556.8342
2013-03-14 10:10:00,163.87,163.87,163.15,163.15,19976.11551405928,163.87,163.87,163.15,163.15,19976.1155
2013-03-14 10:20:00,163.18,163.44,163.07,163.4,18781.891217023127,163.18,163.44,163.07,163.4,18781.8912
2013-03-14 10:30:00,163.31,163.41,163.17,163.2,20844.642275540114,163.31,163.41,163.17,163.2,20844.6423
2013-03-14 10:40:00,163.22,163.25,162.97,163.07,26707.197915535773,163.22,163.25,162.97,163.07,26707.1979
2013-03-14 10:50:00,163.02,163.27,162.97,163.03,30289.87080664423,163.02,163.27,162.97,163.03,30289.8708
2013-03-14 11:00:00,163.03,163.12,162.88,163.01,10639.452828140267,163.03,163.12,162.88,163.01,10639.4528
2013-03-14 11:10:00,162.97,163.14,162.84,162.92,40169.36271848877,162.97,163.14,162.84,162.92,40169.3627
2013-03-14 11:20:00,162.95,163.11,162.87,163.06,31158.39756812507,162.95,163.11,162.87,163.06,31158.3976
2013-03-14 11:30:00,163.16,163.21,163.02,163.18,5645.423949625448,163.16,163.21,163.02,163.18,5645.4239
2013-03-14 11:40:00,163.2,163.2,162.86,163.04,14222.125719248725,163.2,163.2,162.86,163.04,14222.1257
2013-03-14 11:50:00,163.05,163.05,162.91,162.96,7708.175008142439,163.05,163.05,162.91,162.96,7708.175
2013-03-14 12:00:00,162.93,163.02,162.89,162.95,5102.5947236999245,162.93,163.02,162.89,162.95,5102.5947
2013-03-14 12:10:00,163.02,163.16,163.01,163.09,5536.858104440344,163.02,163.16,163.01,163.09,5536.8581
2013-03-14 12:20:00,163.09,163.15,163.03,163.12,7491.043317772229,163.09,163.15,163.03,163.12,7491.0433
2013-03-14 12:30:00,163.15,163.4,163.15,163.32,8902.399305178591,163.15,163.4,163.15,163.32,8902.3993
2013-03-14 12:40:00,163.26,163.5,163.23,163.32,36912.38736293562,163.26,163.5,163.23,163.32,36912.3874
2013-03-14 12:50:00,163.35,163.36,162.92,163.23,18130.496145912497,163.35,163.36,162.92,163.23,18130.4961
2013-03-14 13:00:00,163.26,163.37,163.11,163.12,6513.950711106286,163.26,163.37,163.11,163.12,6513.9507
2013-03-14 13:10:00,163.09,163.11,162.89,163.02,24318.749321463467,163.09,163.11,162.89,163.02,24318.7493
2013-03-14 13:20:00,163.09,163.09,162.75,162.83,42232.11377700576,163.09,163.09,162.75,162.83,42232.1138
2013-03-14 13:30:00,162.83,162.86,162.56,162.63,18456.19368146781,162.83,162.86,162.56,162.63,18456.1937
2013-03-14 13:40:00,162.59,162.66,162.45,162.59,13570.730648138097,162.59,162.66,162.45,162.59,13570.7306
2013-03-14 13:50:00,162.6,162.61,162.43,162.45,11507.979589621104,162.6,162.61,162.43,162.45,11507.9796
2013-03-14 14:00:00,162.52,162.53,162.44,162.48,18130.496145912497,162.52,162.53,162.44,162.48,18130.4961
2013-03-14 14:10:00,162.46,162.55,162.4,162.45,12810.769731842363,162.46,162.55,162.4,162.45,12810.7697
2013-03-14 14:20:00,162.5,162.58,162.43,162.46,8902.399305178591,162.5,162.58,162.43,162.46,8902.3993
2013-03-14 14:30:00,162.48,162.76,162.46,162.72,29312.77819997829,162.48,162.76,162.46,162.72,29312.7782
2013-03-14 14:40:00,162.74,162.82,162.67,162.67,17261.969384431657,162.74,162.82,162.67,162.67,17261.9694
2013-03-14 14:50:00,162.67,162.86,162.57,162.86,13027.901422212572,162.67,162.86,162.57,162.86,13027.9014
2013-03-14 15:00:00,162.84,162.88,162.76,162.8,13787.862338508306,162.84,162.88,162.76,162.8,13787.8623
2013-03-14 15:10:00,162.83,162.93,162.69,162.9,21821.73488220606,162.83,162.93,162.69,162.9,21821.7349
2013-03-14 15:20:00,162.91,162.91,162.69,162.7,42883.508848116384,162.91,162.91,162.69,162.7,42883.5088
2013-03-14 15:30:00,162.69,162.7,162.56,162.63,34741.070459233524,162.69,162.7,162.56,162.63,34741.0705
2013-03-14 15:40:00,162.63,162.65,162.55,162.58,36912.38736293562,162.63,162.65,162.55,162.58,36912.3874
2013-03-14 15:50:00,162.59,162.85,162.58,162.83,100531.97264140702,162.59,162.85,162.58,162.83,100531.9726
2013-03-15 09:30:00,162.08,164.12,162.08,162.64,608728.6939528824,162.08,164.12,162.08,162.64,608728.694
2013-03-15 09:40:00,162.69,163.01,162.25,162.54,85007.05677993703,162.69,163.01,162.25,162.54,85007.0568
2013-03-15 09:50:00,162.71,163.4,162.57,162.88,84247.0958636413,162.71,163.4,162.57,162.88,84247.0959
2013-03-15 10:00:00,162.77,163.7,162.6,163.25,94452.28531104117,162.77,163.7,162.6,163.25,94452.2853
2013-03-15 10:10:00,163.23,163.23,162.92,163.01,13462.164802952992,163.23,163.23,162.92,163.01,13462.1648
2013-03-15 10:20:00,163.0,163.12,162.92,163.02,30615.568342199545,163.0,163.12,162.92,163.02,30615.5683
2013-03-15 10:30:00,163.03,163.2,162.8,163.18,42774.94300293128,163.03,163.2,162.8,163.18,42774.943
2013-03-15 10:40:00,163.09,163.15,162.57,162.59,9010.965150363696,163.09,163.15,162.57,162.59,9010.9652
2013-03-15 10:50:00,162.65,162.81,162.56,162.77,16610.57431332103,162.65,162.81,162.56,162.77,16610.5743
2013-03-15 11:00:00,162.8,162.89,162.57,162.74,22907.393334057106,162.8,162.89,162.57,162.74,22907.3933
2013-03-15 11:10:00,162.75,164.64,162.64,163.04,27684.29052220172,162.75,164.64,162.64,163.04,27684.2905
2013-03-15 11:20:00,163.02,163.48,162.89,163.29,15416.350016284878,163.02,163.48,162.89,163.29,15416.35
2013-03-15 11:30:00,163.27,163.38,162.92,163.03,7816.740853327544,163.27,163.38,162.92,163.03,7816.7409
2013-03-15 11:40:00,162.99,163.1,162.85,163.08,22255.99826294648,162.99,163.1,162.85,163.08,22255.9983
2013-03-15 11:50:00,163.15,163.21,162.93,162.93,9879.491911844534,163.15,163.21,162.93,162.93,9879.4919
2013-03-15 12:00:00,162.93,163.04,162.8,163.0,15524.915861469985,162.93,163.04,162.8,163.0,15524.9159
2013-03-15 12:10:00,163.02,163.05,162.69,162.75,31484.09510368038,163.02,163.05,162.69,162.75,31484.0951
2013-03-15 12:20:00,162.72,162.96,162.63,162.83,13896.42818369341,162.72,162.96,162.63,162.83,13896.4282
2013-03-15 12:30:00,162.83,162.88,162.74,162.8,4451.199652589296,162.83,162.88,162.74,162.8,4451.1997
2013-03-15 12:40:00,162.81,162.99,162.68,162.83,8359.570079253068,162.81,162.99,162.68,162.83,8359.5701
2013-03-15 12:50:00,162.83,162.86,162.65,162.65,27358.592986646403,162.83,162.86,162.65,162.65,27358.593
2013-03-15 13:00:00,162.69,162.86,162.69,162.81,6948.214091846705,162.69,162.86,162.69,162.81,6948.2141
2013-03-15 13:10:00,162.83,162.92,162.77,162.84,6296.819020736077,162.83,162.92,162.77,162.84,6296.819
2013-03-15 13:20:00,162.82,162.91,162.61,162.79,6948.214091846705,162.82,162.91,162.61,162.79,6948.2141
2013-03-15 13:30:00,162.8,162.9,162.64,162.84,9770.92606665943,162.8,162.9,162.64,162.84,9770.9261
2013-03-15 13:40:00,162.8,162.91,162.77,162.9,4668.3313429595055,162.8,162.91,162.77,162.9,4668.3313
2013-03-15 13:50:00,162.85,162.9,162.72,162.8,39300.83595700793,162.85,162.9,162.72,162.8,39300.836
2013-03-15 14:00:00,162.8,162.88,162.71,162.8,10530.886982955162,162.8,162.88,162.71,162.8,10530.887
2013-03-15 14:10:00,162.84,162.89,162.79,162.8,7165.345782216915,162.84,162.89,162.79,162.8,7165.3458
2013-03-15 14:20:00,162.75,162.87,162.72,162.8,7599.609162957334,162.75,162.87,162.72,162.8,7599.6092
2013-03-15 14:30:00,162.73,162.79,162.24,162.5,18781.891217023127,162.73,162.79,162.24,162.5,18781.8912
2013-03-15 14:40:00,162.5,162.61,162.28,162.29,36152.42644663989,162.5,162.61,162.28,162.29,36152.4264
2013-03-15 14:50:00,162.29,162.38,161.89,162.32,23124.52502442732,162.29,162.38,161.89,162.32,23124.525
2013-03-15 15:00:00,162.38,162.6,162.24,162.55,31809.792639235697,162.38,162.6,162.24,162.55,31809.7926
2013-03-15 15:10:00,162.56,162.64,162.03,162.14,36152.42644663989,162.56,162.64,162.03,162.14,36152.4264
2013-03-15 15:20:00,162.12,162.18,162.02,162.15,28661.38312886766,162.12,162.18,162.02,162.15,28661.3831
2013-03-15 15:30:00,162.19,162.36,162.09,162.34,43643.46976441212,162.19,162.36,162.09,162.34,43643.4698
2013-03-15 15:40:00,162.34,162.69,162.3,162.68,48746.06448811204,162.34,162.69,162.3,162.68,48746.0645
2013-03-15 15:50:00,162.66,162.88,162.58,162.78,128650.52654434917,162.66,162.88,162.58,162.78,128650.5265
2013-03-18 09:30:00,161.02,162.8,160.76,161.6,64813.80957550755,161.02,162.8,160.76,161.6,64813.8096
2013-03-18 09:40:00,161.57,161.65,161.33,161.52,24644.446857018786,161.57,161.65,161.33,161.52,24644.4469
2013-03-18 09:50:00,161.49,161.49,161.04,161.07,11399.413744436,161.49,161.49,161.04,161.07,11399.4137
2013-03-18 10:00:00,161.03,161.64,160.84,160.99,15742.04755184019,161.03,161.64,160.84,160.99,15742.0476
2013-03-18 10:10:00,161.01,161.22,160.76,161.17,15524.915861469985,161.01,161.22,160.76,161.17,15524.9159
2013-03-18 10:20:00,161.23,161.6,161.0,161.23,12919.335577027468,161.23,161.6,161.0,161.23,12919.3356
2013-03-18 10:30:00,161.35,161.61,161.25,161.34,16284.876777765716,161.35,161.61,161.25,161.34,16284.8768
2013-03-18 10:40:00,161.35,161.69,161.32,161.64,27467.158831831508,161.35,161.69,161.32,161.64,27467.1588
2013-03-18 10:50:00,161.58,161.64,161.23,161.23,10748.018673325372,161.58,161.64,161.23,161.23,10748.0187
2013-03-18 11:00:00,161.19,161.63,161.19,161.4,12485.072196287048,161.19,161.63,161.19,161.4,12485.0722
2013-03-18 11:10:00,161.44,161.65,161.35,161.43,25404.40777331452,161.44,161.65,161.35,161.43,25404.4078
2013-03-18 11:20:00,161.48,161.68,161.46,161.63,31701.22679405059,161.48,161.68,161.46,161.63,31701.2268
2013-03-18 11:30:00,161.68,161.68,161.36,161.44,10965.150363695582,161.68,161.68,161.36,161.44,10965.1504
2013-03-18 11:40:00,161.5,162.01,161.42,162.01,9553.79437628922,161.5,162.01,161.42,162.01,9553.7944
2013-03-18 11:50:00,162.05,162.11,161.87,161.99,7708.175008142439,162.05,162.11,161.87,161.99,7708.175
2013-03-18 12:00:00,162.07,162.34,162.0,162.11,13896.42818369341,162.07,162.34,162.0,162.11,13896.4282
2013-03-18 12:10:00,162.21,162.33,162.1,162.26,21496.037346650744,162.21,162.33,162.1,162.26,21496.0373
2013-03-18 12:20:00,162.27,162.45,162.15,162.18,23884.48594072305,162.27,162.45,162.15,162.18,23884.4859
2013-03-18 12:30:00,162.18,162.27,161.89,161.94,15307.784171099773,162.18,162.27,161.89,161.94,15307.7842
2013-03-18 12:40:00,161.98,162.1,161.83,161.86,11507.979589621104,161.98,162.1,161.83,161.86,11507.9796
2013-03-18 12:50:00,161.96,161.96,161.74,161.8,14764.95494517425,161.96,161.96,161.74,161.8,14764.9549
2013-03-18 13:00:00,161.76,161.9,161.53,161.57,33329.71447182717,161.76,161.9,161.53,161.57,33329.7145
2013-03-18 13:10:00,161.57,161.75,161.53,161.69,13679.296493323202,161.57,161.75,161.53,161.69,13679.2965
2013-03-18 13:20:00,161.65,161.71,161.36,161.41,14764.95494517425,161.65,161.71,161.36,161.41,14764.9549
2013-03-18 13:30:00,161.44,161.73,161.44,161.71,16936.271848876346,161.44,161.73,161.44,161.71,16936.2718
2013-03-18 13:40:00,161.68,161.73,161.56,161.57,8685.267614808381,161.68,161.73,161.56,161.57,8685.2676
2013-03-18 13:50:00,161.53,161.67,161.44,161.47,11507.979589621104,161.53,161.67,161.44,161.47,11507.9796
2013-03-18 14:00:00,161.47,161.73,161.4,161.65,12485.072196287048,161.47,161.73,161.4,161.65,12485.0722
2013-03-18 14:10:00,161.64,161.84,161.57,161.74,12159.374660731732,161.64,161.84,161.57,161.74,12159.3747
2013-03-18 14:20:00,161.69,161.97,161.67,161.87,10639.452828140267,161.69,161.97,161.67,161.87,10639.4528
2013-03-18 14:30:00,161.91,162.0,161.65,161.74,13679.296493323202,161.91,162.0,161.65,161.74,13679.2965
2013-03-18 14:40:00,161.71,161.99,161.6,161.68,16067.745087395506,161.71,161.99,161.6,161.68,16067.7451
2013-03-18 14:50:00,161.64,161.76,161.51,161.7,26490.066225165563,161.64,161.76,161.51,161.7,26490.0662
2013-03-18 15:00:00,161.7,161.84,161.66,161.76,19324.72044294865,161.7,161.84,161.66,161.76,19324.7204
2013-03-18 15:10:00,161.77,161.89,161.55,161.65,27792.85636738682,161.77,161.89,161.55,161.65,27792.8564
2013-03-18 15:20:00,161.7,161.77,161.4,161.47,26381.50037998045,161.7,161.77,161.4,161.47,26381.5004
2013-03-18 15:30:00,161.45,161.46,161.27,161.4,35718.16306589947,161.45,161.46,161.27,161.4,35718.1631
2013-03-18 15:40:00,161.4,161.7,161.3,161.58,45923.35251329932,161.4,161.7,161.3,161.58,45923.3525
2013-03-18 15:50:00,161.67,161.83,161.59,161.66,62859.62436217566,161.67,161.83,161.59,161.66,62859.6244
2013-03-19 09:30:00,161.91,163.03,161.27,162.46,19976.11551405928,161.91,163.03,161.27,162.46,19976.1155
2013-03-19 09:40:00,162.53,163.08,162.4,162.93,21930.300727391164,162.53,163.08,162.4,162.93,21930.3007
2013-03-19 09:50:00,162.98,163.54,162.85,162.89,20084.681359244383,162.98,163.54,162.85,162.89,20084.6814
2013-03-19 10:00:00,162.89,163.29,162.75,163.15,18781.891217023127,162.89,163.29,162.75,163.15,18781.8912
2013-03-19 10:10:00,163.17,163.5,163.08,163.17,26598.632070350668,163.17,163.5,163.08,163.17,26598.6321
2013-03-19 10:20:00,163.12,163.19,162.74,162.88,53848.659211811966,163.12,163.19,162.74,162.88,53848.6592
2013-03-19 10:30:00,162.78,162.88,162.5,162.84,20084.681359244383,162.78,162.88,162.5,162.84,20084.6814
2013-03-19 10:40:00,162.77,162.99,162.53,162.56,23015.95917924221,162.77,162.99,162.53,162.56,23015.9592
2013-03-19 10:50:00,162.41,162.96,162.38,162.93,28552.817283682554,162.41,162.96,162.38,162.93,28552.8173
2013-03-19 11:00:00,162.91,162.92,162.51,162.68,28335.685593312344,162.91,162.92,162.51,162.68,28335.6856
2013-03-19 11:10:00,162.68,163.15,162.68,162.94,32786.88524590164,162.68,163.15,162.68,162.94,32786.8852
2013-03-19 11:20:00,162.97,163.1,162.95,163.0,11616.54543480621,162.97,163.1,162.95,163.0,11616.5454
2013-03-19 11:30:00,163.01,163.38,162.91,162.92,21170.33981109543,163.01,163.38,162.91,162.92,21170.3398
2013-03-19 11:40:00,162.93,162.93,162.19,162.19,18673.325371838026,162.93,162.93,162.19,162.19,18673.3254
2013-03-19 11:50:00,162.24,162.33,161.74,162.17,27358.592986646403,162.24,162.33,161.74,162.17,27358.593
2013-03-19 12:00:00,162.1,162.44,161.73,161.81,19324.72044294865,162.1,162.44,161.73,161.81,19324.7204
2013-03-19 12:10:00,161.77,162.22,161.5,161.86,37455.21658886115,161.77,162.22,161.5,161.86,37455.2166
2013-03-19 12:20:00,161.95,162.21,161.86,162.11,10965.150363695582,161.95,162.21,161.86,162.11,10965.1504
2013-03-19 12:30:00,162.03,162.13,161.93,162.05,9553.79437628922,162.03,162.13,161.93,162.05,9553.7944
2013-03-19 12:40:00,162.06,162.16,162.0,162.01,13245.033112582782,162.06,162.16,162.0,162.01,13245.0331
2013-03-19 12:50:00,161.93,162.02,161.77,161.8,146672.45684507655,161.93,162.02,161.77,161.8,146672.4568
2013-03-19 13:00:00,161.81,162.1,161.65,161.79,18347.627836282707,161.81,162.1,161.65,161.79,18347.6278
2013-03-19 13:10:00,161.86,161.96,161.54,161.54,14656.389099989145,161.86,161.96,161.54,161.54,14656.3891
2013-03-19 13:20:00,161.55,161.61,161.26,161.43,49288.89371403757,161.55,161.61,161.26,161.43,49288.8937
2013-03-19 13:30:00,161.38,161.47,161.07,161.3,14004.994028878516,161.38,161.47,161.07,161.3,14004.994
2013-03-19 13:40:00,161.26,161.49,161.18,161.42,10965.150363695582,161.26,161.49,161.18,161.42,10965.1504
2013-03-19 13:50:00,161.38,161.46,161.3,161.38,17044.837694061447,161.38,161.46,161.3,161.38,17044.8377
2013-03-19 14:00:00,161.35,161.51,161.31,161.42,22255.99826294648,161.35,161.51,161.31,161.42,22255.9983
2013-03-19 14:10:00,161.41,161.44,160.93,161.05,21821.73488220606,161.41,161.44,160.93,161.05,21821.7349
2013-03-19 14:20:00,160.99,161.47,160.97,161.34,21278.90565628053,160.99,161.47,160.97,161.34,21278.9057
2013-03-19 14:30:00,161.35,161.65,161.3,161.6,30398.43665182933,161.35,161.65,161.3,161.6,30398.4367
2013-03-19 14:40:00,161.52,161.68,161.43,161.45,42774.94300293128,161.52,161.68,161.43,161.45,42774.943
2013-03-19 14:50:00,161.47,161.47,161.24,161.37,21930.300727391164,161.47,161.47,161.24,161.37,21930.3007
2013-03-19 15:00:00,161.36,161.47,161.0,161.16,30181.304961459125,161.36,161.47,161.0,161.16,30181.305
2013-03-19 15:10:00,161.14,161.71,161.06,161.48,61339.7025295842,161.14,161.71,161.06,161.48,61339.7025
2013-03-19 15:20:00,161.47,161.51,161.05,161.13,45380.52328737379,161.47,161.51,161.05,161.13,45380.5233
2013-03-19 15:30:00,161.12,161.27,161.0,161.14,44077.73314515254,161.12,161.27,161.0,161.14,44077.7331
2013-03-19 15:40:00,161.17,161.46,161.1,161.16,46574.747584409946,161.17,161.46,161.1,161.16,46574.7476
2013-03-19 15:50:00,161.17,161.75,161.17,161.75,95863.64129844752,161.17,161.75,161.17,161.75,95863.6413
2013-03-20 09:30:00,163.28,163.51,162.7,163.46,39083.70426663772,163.28,163.51,162.7,163.46,39083.7043
2013-03-20 09:40:00,163.5,163.85,163.13,163.16,21821.73488220606,163.5,163.85,163.13,163.16,21821.7349
2013-03-20 09:50:00,163.19,163.62,163.12,163.57,10422.321137770055,163.19,163.62,163.12,163.57,10422.3211
2013-03-20 10:00:00,163.59,164.27,163.5,164.18,34523.938768863314,163.59,164.27,163.5,164.18,34523.9388
2013-03-20 10:10:00,164.22,164.33,164.05,164.24,14547.82325480404,164.22,164.33,164.05,164.24,14547.8233
2013-03-20 10:20:00,164.27,164.27,163.96,164.2,16176.31093258061,164.27,164.27,163.96,164.2,16176.3109
2013-03-20 10:30:00,164.17,164.22,163.24,163.47,44837.69406144827,164.17,164.22,163.24,163.47,44837.6941
2013-03-20 10:40:00,163.36,163.61,163.2,163.61,11073.716208880687,163.36,163.61,163.2,163.61,11073.7162
2013-03-20 10:50:00,163.53,163.71,163.43,163.65,8685.267614808381,163.53,163.71,163.43,163.65,8685.2676
2013-03-20 11:00:00,163.63,163.68,163.4,163.63,14113.55987406362,163.63,163.68,163.4,163.63,14113.5599
2013-03-20 11:10:00,163.59,163.67,163.34,163.43,9988.05775702964,163.59,163.67,163.34,163.43,9988.0578
2013-03-20 11:20:00,163.47,163.67,163.47,163.65,8033.872543697753,163.47,163.67,163.47,163.65,8033.8725
2013-03-20 11:30:00,163.68,163.69,163.5,163.5,7273.91162740202,163.68,163.69,163.5,163.5,7273.9116
2013-03-20 11:40:00,163.5,163.5,163.34,163.37,3908.370426663772,163.5,163.5,163.34,163.37,3908.3704
2013-03-20 11:50:00,163.37,163.42,163.19,163.34,14330.69156443383,163.37,163.42,163.19,163.34,14330.6916
2013-03-20 12:00:00,163.33,163.34,163.13,163.21,6513.950711106286,163.33,163.34,163.13,163.21,6513.9507
2013-03-20 12:10:00,163.2,163.36,163.16,163.26,24644.446857018786,163.2,163.36,163.16,163.26,24644.4469
2013-03-20 12:20:00,163.3,163.38,163.22,163.34,14982.086635544458,163.3,163.38,163.22,163.34,14982.0866
2013-03-20 12:30:00,163.32,163.34,163.22,163.22,21170.33981109543,163.32,163.34,163.22,163.22,21170.3398
2013-03-20 12:40:00,163.23,163.47,163.22,163.39,8359.570079253068,163.23,163.47,163.22,163.39,8359.5701
2013-03-20 12:50:00,163.38,163.44,163.2,163.26,5428.292259255239,163.38,163.44,163.2,163.26,5428.2923
2013-03-20 13:00:00,163.34,163.43,163.26,163.26,10422.321137770055,163.34,163.43,163.26,163.26,10422.3211
2013-03-20 13:10:00,163.29,163.33,163.22,163.26,7165.345782216915,163.29,163.33,163.22,163.26,7165.3458
2013-03-20 13:20:00,163.26,163.38,163.21,163.26,35392.465530344154,163.26,163.38,163.21,163.26,35392.4655
2013-03-20 13:30:00,163.32,163.36,163.04,163.3,19107.58875257844,163.32,163.36,163.04,163.3,19107.5888
2013-03-20 13:40:00,163.26,163.37,163.24,163.34,3908.370426663772,163.26,163.37,163.24,163.34,3908.3704
2013-03-20 13:50:00,163.36,163.37,163.25,163.3,4776.89718814461,163.36,163.37,163.25,163.3,4776.8972
2013-03-20 14:00:00,163.25,163.52,163.16,163.22,11507.979589621104,163.25,163.52,163.16,163.22,11507.9796
2013-03-20 14:10:00,163.2,163.46,163.17,163.44,9119.5309955488,163.2,163.46,163.17,163.44,9119.531
2013-03-20 14:20:00,163.38,163.74,163.34,163.69,11399.413744436,163.38,163.74,163.34,163.69,11399.4137
2013-03-20 14:30:00,163.7,163.8,163.57,163.66,8142.438388882858,163.7,163.8,163.57,163.66,8142.4384
2013-03-20 14:40:00,163.73,164.08,163.65,163.67,12050.80881554663,163.73,164.08,163.65,163.67,12050.8088
2013-03-20 14:50:00,163.66,163.76,163.54,163.63,8468.135924438173,163.66,163.76,163.54,163.63,8468.1359
2013-03-20 15:00:00,163.57,163.61,163.25,163.4,22255.99826294648,163.57,163.61,163.25,163.4,22255.9983
2013-03-20 15:10:00,163.44,163.46,163.26,163.29,13896.42818369341,163.44,163.46,163.26,163.29,13896.4282
2013-03-20 15:20:00,163.32,163.33,162.92,163.02,30507.00249701444,163.32,163.33,162.92,163.02,30507.0025
2013-03-20 15:30:00,162.98,163.37,162.98,163.33,24644.446857018786,162.98,163.37,162.98,163.33,24644.4469
2013-03-20 15:40:00,163.36,163.91,163.36,163.85,34958.202149603734,163.36,163.91,163.36,163.85,34958.2021
2013-03-20 15:50:00,163.9,164.08,163.61,164.05,118879.60047768972,163.9,164.08,163.61,164.05,118879.6005
2013-03-21 09:30:00,163.29,164.26,162.89,163.92,25947.23699924004,163.29,164.26,162.89,163.92,25947.237
2013-03-21 09:40:00,163.9,164.06,163.63,163.97,22255.99826294648,163.9,164.06,163.63,163.97,22255.9983
2013-03-21 09:50:00,163.97,164.16,163.59,163.78,12050.80881554663,163.97,164.16,163.59,163.78,12050.8088
2013-03-21 10:00:00,163.68,163.83,163.48,163.55,31049.831722939965,163.68,163.83,163.48,163.55,31049.8317
2013-03-21 10:10:00,163.43,163.5,163.21,163.27,25512.97361849962,163.43,163.5,163.21,163.27,25512.9736
2013-03-21 10:20:00,163.23,163.55,163.04,163.48,75344.6965584627,163.23,163.55,163.04,163.48,75344.6966
2013-03-21 10:30:00,163.56,163.79,163.46,163.55,9553.79437628922,163.56,163.79,163.46,163.55,9553.7944
2013-03-21 10:40:00,163.5,163.8,163.47,163.48,23233.09086961242,163.5,163.8,163.47,163.48,23233.0909
2013-03-21 10:50:00,163.41,163.52,163.06,163.18,17479.101074801867,163.41,163.52,163.06,163.18,17479.1011
2013-03-21 11:00:00,163.16,163.47,163.02,163.38,30072.73911627402,163.16,163.47,163.02,163.38,30072.7391
2013-03-21 11:10:00,163.38,163.69,163.33,163.64,17804.798610357182,163.38,163.69,163.33,163.64,17804.7986
2013-03-21 11:20:00,163.66,163.97,163.66,163.77,20844.642275540114,163.66,163.97,163.66,163.77,20844.6423
2013-03-21 11:30:00,163.76,164.01,163.7,163.7,12267.940505916838,163.76,164.01,163.7,163.7,12267.9405
2013-03-21 11:40:00,163.75,163.98,163.75,163.81,10965.150363695582,163.75,163.98,163.75,163.81,10965.1504
2013-03-21 11:50:00,163.73,163.77,163.58,163.6,8576.701769623276,163.73,163.77,163.58,163.6,8576.7018
2013-03-21 12:00:00,163.67,163.75,163.47,163.49,6513.950711106286,163.67,163.75,163.47,163.49,6513.9507
2013-03-21 12:10:00,163.34,163.38,163.26,163.31,4559.7654977744005,163.34,163.38,163.26,163.31,4559.7655
2013-03-21 12:20:00,163.26,163.38,163.18,163.24,5971.121485180763,163.26,163.38,163.18,163.24,5971.1215
2013-03-21 12:30:00,163.3,163.31,163.1,163.26,13353.598957767888,163.3,163.31,163.1,163.26,13353.599
2013-03-21 12:40:00,163.25,163.44,163.25,163.31,5428.292259255239,163.25,163.44,163.25,163.31,5428.2923
2013-03-21 12:50:00,163.29,163.42,163.26,163.26,14656.389099989145,163.29,163.42,163.26,163.26,14656.3891
2013-03-21 13:00:00,163.31,163.44,163.22,163.36,30941.26587775486,163.31,163.44,163.22,163.36,30941.2659
2013-03-21 13:10:00,163.29,163.46,163.14,163.21,14113.55987406362,163.29,163.46,163.14,163.21,14113.5599
2013-03-21 13:20:00,163.14,163.25,163.06,163.18,9445.228531104114,163.14,163.25,163.06,163.18,9445.2285
2013-03-21 13:30:00,163.1,163.22,162.99,163.09,15524.915861469985,163.1,163.22,162.99,163.09,15524.9159
2013-03-21 13:40:00,163.08,163.28,162.92,163.06,23124.52502442732,163.08,163.28,162.92,163.06,23124.525
2013-03-21 13:50:00,163.08,163.17,162.82,162.91,10965.150363695582,163.08,163.17,162.82,162.91,10965.1504
2013-03-21 14:00:00,162.87,162.91,162.28,162.62,32135.49017479101,162.87,162.91,162.28,162.62,32135.4902
2013-03-21 14:10:00,162.61,163.08,162.61,162.95,16284.876777765716,162.61,163.08,162.61,162.95,16284.8768
2013-03-21 14:20:00,162.93,163.2,162.81,162.9,7708.175008142439,162.93,163.2,162.81,162.9,7708.175
2013-03-21 14:30:00,162.92,163.12,162.9,162.96,11399.413744436,162.92,163.12,162.9,162.96,11399.4137
2013-03-21 14:40:00,163.0,163.14,162.92,163.03,58951.25393551189,163.0,163.14,162.92,163.03,58951.2539
2013-03-21 14:50:00,163.03,163.03,162.86,163.01,7925.306698512648,163.03,163.03,162.86,163.01,7925.3067
2013-03-21 15:00:00,163.03,163.27,162.92,162.99,110737.16208880689,163.03,163.27,162.92,162.99,110737.1621
2013-03-21 15:10:00,162.98,163.08,162.85,163.01,32244.05601997612,162.98,163.08,162.85,163.01,32244.056
2013-03-21 15:20:00,162.98,163.15,162.89,163.15,20410.37889479969,162.98,163.15,162.89,163.15,20410.3789
2013-03-21 15:30:00,163.13,163.15,162.96,162.99,26490.066225165563,163.13,163.15,162.96,162.99,26490.0662
2013-03-21 15:40:00,162.93,163.11,162.78,162.88,56128.54196069916,162.93,163.11,162.78,162.88,56128.542
2013-03-21 15:50:00,162.81,162.94,162.57,162.62,73390.51134513083,162.81,162.94,162.57,162.62,73390.5113
2013-03-22 09:30:00,162.92,163.85,162.92,163.82,31375.52925849528,162.92,163.85,162.92,163.82,31375.5293
2013-03-22 09:40:00,163.9,163.9,163.38,163.71,19107.58875257844,163.9,163.9,163.38,163.71,19107.5888
2013-03-22 09:50:00,163.67,164.15,163.52,163.61,17153.403539246552,163.67,164.15,163.52,163.61,17153.4035
2013-03-22 10:00:00,163.74,164.04,163.65,163.99,33112.58278145696,163.74,164.04,163.65,163.99,33112.5828
2013-03-22 10:10:00,164.0,164.32,163.9,164.32,63293.88774291608,164.0,164.32,163.9,164.32,63293.8877
2013-03-22 10:20:00,164.32,164.39,164.2,164.32,18456.19368146781,164.32,164.39,164.2,164.32,18456.1937
2013-03-22 10:30:00,164.32,164.41,164.19,164.29,10422.321137770055,164.32,164.41,164.19,164.29,10422.3211
2013-03-22 10:40:00,164.29,164.43,164.11,164.28,10530.886982955162,164.29,164.43,164.11,164.28,10530.887
2013-03-22 10:50:00,164.27,164.49,164.15,164.28,19650.417978503963,164.27,164.49,164.15,164.28,19650.418
2013-03-22 11:00:00,164.31,164.41,164.26,164.33,20736.07643035501,164.31,164.41,164.26,164.33,20736.0764
2013-03-22 11:10:00,164.34,164.47,164.28,164.34,13353.598957767888,164.34,164.47,164.28,164.34,13353.599
2013-03-22 11:20:00,164.36,164.56,164.23,164.3,22038.86657257627,164.36,164.56,164.23,164.3,22038.8666
2013-03-22 11:30:00,164.26,164.45,164.19,164.27,41146.45532515471,164.26,164.45,164.19,164.27,41146.4553
2013-03-22 11:40:00,164.31,164.35,164.01,164.08,10422.321137770055,164.31,164.35,164.01,164.08,10422.3211
2013-03-22 11:50:00,164.08,164.12,163.91,163.91,16502.008468135926,164.08,164.12,163.91,163.91,16502.0085
2013-03-22 12:00:00,163.91,164.13,163.91,164.02,18130.496145912497,163.91,164.13,163.91,164.02,18130.4961
2013-03-22 12:10:00,164.02,164.32,163.94,164.32,9662.360221474324,164.02,164.32,163.94,164.32,9662.3602
2013-03-22 12:20:00,164.24,164.44,164.19,164.32,12702.203886657258,164.24,164.44,164.19,164.32,12702.2039
2013-03-22 12:30:00,164.35,164.44,164.3,164.32,10313.755292584952,164.35,164.44,164.3,164.32,10313.7553
2013-03-22 12:40:00,164.33,164.33,164.18,164.32,6079.687330365867,164.33,164.33,164.18,164.32,6079.6873
2013-03-22 12:50:00,164.28,164.73,164.2,164.68,18781.891217023127,164.28,164.73,164.2,164.68,18781.8912
2013-03-22 13:00:00,164.67,164.75,164.57,164.67,51351.64477255456,164.67,164.75,164.57,164.67,51351.6448
2013-03-22 13:10:00,164.68,164.75,164.52,164.64,20736.07643035501,164.68,164.75,164.52,164.64,20736.0764
2013-03-22 13:20:00,164.67,164.76,164.62,164.62,22473.12995331669,164.67,164.76,164.62,164.62,22473.13
2013-03-22 13:30:00,164.62,164.78,164.39,164.44,13896.42818369341,164.62,164.78,164.39,164.44,13896.4282
2013-03-22 13:40:00,164.44,164.69,164.39,164.5,38323.74335034198,164.44,164.69,164.39,164.5,38323.7434
2013-03-22 13:50:00,164.56,164.63,164.44,164.61,6513.950711106286,164.56,164.63,164.44,164.61,6513.9507
2013-03-22 14:00:00,164.6,164.62,164.53,164.56,8359.570079253068,164.6,164.62,164.53,164.56,8359.5701
2013-03-22 14:10:00,164.55,164.6,164.52,164.55,10965.150363695582,164.55,164.6,164.52,164.55,10965.1504
2013-03-22 14:20:00,164.46,164.6,164.46,164.58,15524.915861469985,164.46,164.6,164.46,164.58,15524.9159
2013-03-22 14:30:00,164.57,164.74,164.55,164.69,36695.25567256541,164.57,164.74,164.55,164.69,36695.2557
2013-03-22 14:40:00,164.69,164.73,164.64,164.67,3582.6728911084574,164.69,164.73,164.64,164.67,3582.6729
2013-03-22 14:50:00,164.6,164.67,164.53,164.66,8468.135924438173,164.6,164.67,164.53,164.66,8468.1359
2013-03-22 15:00:00,164.66,164.71,164.61,164.65,13896.42818369341,164.66,164.71,164.61,164.65,13896.4282
2013-03-22 15:10:00,164.61,164.65,164.38,164.42,20736.07643035501,164.61,164.65,164.38,164.42,20736.0764
2013-03-22 15:20:00,164.41,164.42,164.08,164.08,33329.71447182717,164.41,164.42,164.08,164.08,33329.7145
2013-03-22 15:30:00,164.08,164.25,164.04,164.17,12485.072196287048,164.08,164.25,164.04,164.17,12485.0722
2013-03-22 15:40:00,164.11,164.19,163.91,163.94,16502.008468135926,164.11,164.19,163.91,163.94,16502.0085
2013-03-22 15:50:00,163.9,164.02,163.81,163.96,84355.6617088264,163.9,164.02,163.81,163.96,84355.6617
2013-03-25 09:30:00,164.4,164.4,162.6,163.74,46140.484203669526,164.4,164.4,162.6,163.74,46140.4842
2013-03-25 09:40:00,163.73,164.07,163.22,163.42,46031.91835848442,163.73,164.07,163.22,163.42,46031.9184
2013-03-25 09:50:00,163.24,164.22,163.15,164.1,21604.60319183585,163.24,164.22,163.15,164.1,21604.6032
2013-03-25 10:00:00,164.04,164.14,163.78,163.85,46249.05004885463,164.04,164.14,163.78,163.85,46249.05
2013-03-25 10:10:00,163.89,163.96,163.45,163.66,22798.827488872,163.89,163.96,163.45,163.66,22798.8275
2013-03-25 10:20:00,163.62,163.69,162.86,163.05,20084.681359244383,163.62,163.69,162.86,163.05,20084.6814
2013-03-25 10:30:00,163.01,163.38,162.92,163.25,14222.125719248725,163.01,163.38,162.92,163.25,14222.1257
2013-03-25 10:40:00,163.24,163.46,163.03,163.35,25404.40777331452,163.24,163.46,163.03,163.35,25404.4078
2013-03-25 10:50:00,163.36,163.59,163.32,163.34,9662.360221474324,163.36,163.59,163.32,163.34,9662.3602
2013-03-25 11:00:00,163.34,163.55,162.88,163.52,15307.784171099773,163.34,163.55,162.88,163.52,15307.7842
2013-03-25 11:10:00,163.62,163.79,163.09,163.09,13027.901422212572,163.62,163.79,163.09,163.09,13027.9014
2013-03-25 11:20:00,163.07,163.61,163.05,163.41,15199.218325914668,163.07,163.61,163.05,163.41,15199.2183
2013-03-25 11:30:00,163.42,163.7,163.34,163.58,13462.164802952992,163.42,163.7,163.34,163.58,13462.1648
2013-03-25 11:40:00,163.58,163.58,163.21,163.5,18021.930300727392,163.58,163.58,163.21,163.5,18021.9303
2013-03-25 11:50:00,163.5,163.5,163.02,163.03,27358.592986646403,163.5,163.5,163.02,163.03,27358.593
2013-03-25 12:00:00,163.11,163.54,163.06,163.36,45597.654977744,163.11,163.54,163.06,163.36,45597.655
2013-03-25 12:10:00,163.28,163.36,163.05,163.05,12485.072196287048,163.28,163.36,163.05,163.05,12485.0722
2013-03-25 12:20:00,163.02,163.36,162.96,162.96,21496.037346650744,163.02,163.36,162.96,162.96,21496.0373
2013-03-25 12:30:00,162.95,163.31,162.9,163.31,17044.837694061447,162.95,163.31,162.9,163.31,17044.8377
2013-03-25 12:40:00,163.28,163.49,163.23,163.45,18999.022907393333,163.28,163.49,163.23,163.45,18999.0229
2013-03-25 12:50:00,163.46,163.49,162.91,162.91,6405.384865921182,163.46,163.49,162.91,162.91,6405.3849
2013-03-25 13:00:00,162.85,162.88,162.38,162.46,17587.666919986972,162.85,162.88,162.38,162.46,17587.6669
2013-03-25 13:10:00,162.47,162.66,162.34,162.65,12919.335577027468,162.47,162.66,162.34,162.65,12919.3356
2013-03-25 13:20:00,162.65,163.06,162.65,163.05,7816.740853327544,162.65,163.06,162.65,163.05,7816.7409
2013-03-25 13:30:00,163.06,163.25,162.95,163.16,25947.23699924004,163.06,163.25,162.95,163.16,25947.237
2013-03-25 13:40:00,163.25,163.55,163.13,163.54,12702.203886657258,163.25,163.55,163.13,163.54,12702.2039
2013-03-25 13:50:00,163.55,163.85,163.49,163.77,17044.837694061447,163.55,163.85,163.49,163.77,17044.8377
2013-03-25 14:00:00,163.78,163.84,163.62,163.73,33221.14862664206,163.78,163.84,163.62,163.73,33221.1486
2013-03-25 14:10:00,163.73,163.91,163.55,163.71,40495.06025404408,163.73,163.91,163.55,163.71,40495.0603
2013-03-25 14:20:00,163.69,163.85,163.5,163.5,20301.8130496146,163.69,163.85,163.5,163.5,20301.813
2013-03-25 14:30:00,163.47,163.77,163.45,163.74,26055.802844425143,163.47,163.77,163.45,163.74,26055.8028
2013-03-25 14:40:00,163.72,164.0,163.65,163.76,17696.232765172077,163.72,164.0,163.65,163.76,17696.2328
2013-03-25 14:50:00,163.77,163.82,163.45,163.64,25512.97361849962,163.77,163.82,163.45,163.64,25512.9736
2013-03-25 15:00:00,163.61,163.64,162.82,162.93,32678.319400716537,163.61,163.64,162.82,162.93,32678.3194
2013-03-25 15:10:00,162.93,163.12,162.63,162.63,41146.45532515471,162.93,163.12,162.63,162.63,41146.4553
2013-03-25 15:20:00,162.59,162.83,162.39,162.43,41255.02117033981,162.59,162.83,162.39,162.43,41255.0212
2013-03-25 15:30:00,162.43,162.52,162.15,162.29,47660.406036261,162.43,162.52,162.15,162.29,47660.406
2013-03-25 15:40:00,162.25,162.34,161.86,161.86,70567.7993703181,162.25,162.34,161.86,161.86,70567.7994
2013-03-25 15:50:00,161.91,162.46,161.77,162.32,159483.2265769189,161.91,162.46,161.77,162.32,159483.2266
2013-03-26 09:30:00,163.42,164.08,163.04,163.64,33221.14862664206,163.42,164.08,163.04,163.64,33221.1486
2013-03-26 09:40:00,163.85,163.91,163.29,163.52,52980.132450331126,163.85,163.91,163.29,163.52,52980.1325
2013-03-26 09:50:00,163.5,163.86,163.5,163.84,32244.05601997612,163.5,163.86,163.5,163.84,32244.056
2013-03-26 10:00:00,163.79,163.87,163.53,163.86,40495.06025404408,163.79,163.87,163.53,163.86,40495.0603
2013-03-26 10:10:00,163.83,163.96,163.73,163.85,36803.82151775052,163.83,163.96,163.73,163.85,36803.8215
2013-03-26 10:20:00,163.83,163.85,163.62,163.73,16393.44262295082,163.83,163.85,163.62,163.73,16393.4426
2013-03-26 10:30:00,163.73,163.91,163.31,163.34,34198.241233308,163.73,163.91,163.31,163.34,34198.2412
2013-03-26 10:40:00,163.31,163.37,162.83,162.89,19107.58875257844,163.31,163.37,162.83,162.89,19107.5888
2013-03-26 10:50:00,162.91,163.31,162.8,162.91,31701.22679405059,162.91,163.31,162.8,162.91,31701.2268
2013-03-26 11:00:00,162.88,163.17,162.83,163.03,33655.41200738248,162.88,163.17,162.83,163.03,33655.412
2013-03-26 11:10:00,163.03,163.06,162.8,162.82,11942.242970361523,163.03,163.06,162.8,162.82,11942.243
2013-03-26 11:20:00,162.89,162.91,162.68,162.76,19758.98382368907,162.89,162.91,162.68,162.76,19758.9838
2013-03-26 11:30:00,162.79,162.83,162.66,162.78,23667.35425035284,162.79,162.83,162.66,162.78,23667.3543
2013-03-26 11:40:00,162.76,162.91,162.73,162.77,13679.296493323202,162.76,162.91,162.73,162.77,13679.2965
2013-03-26 11:50:00,162.78,162.87,162.73,162.74,12267.940505916838,162.78,162.87,162.73,162.74,12267.9405
2013-03-26 12:00:00,162.72,162.88,162.68,162.71,19650.417978503963,162.72,162.88,162.68,162.71,19650.418
2013-03-26 12:10:00,162.73,162.73,162.56,162.63,17913.364455542287,162.73,162.73,162.56,162.63,17913.3645
2013-03-26 12:20:00,162.62,162.74,162.28,162.45,26272.93453479536,162.62,162.74,162.28,162.45,26272.9345
2013-03-26 12:30:00,162.45,162.57,162.4,162.5,18890.45706220823,162.45,162.57,162.4,162.5,18890.4571
2013-03-26 12:40:00,162.49,162.61,162.3,162.3,24535.88101183368,162.49,162.61,162.3,162.3,24535.881
2013-03-26 12:50:00,162.31,162.48,162.15,162.33,42014.98208663554,162.31,162.48,162.15,162.33,42014.9821
2013-03-26 13:00:00,162.36,162.93,162.34,162.9,12702.203886657258,162.36,162.93,162.34,162.9,12702.2039
2013-03-26 13:10:00,162.92,162.95,162.67,162.72,15090.652480729565,162.92,162.95,162.67,162.72,15090.6525
2013-03-26 13:20:00,162.8,163.14,162.78,163.11,12050.80881554663,162.8,163.14,162.78,163.11,12050.8088
2013-03-26 13:30:00,163.08,163.13,162.96,162.96,12810.769731842363,163.08,163.13,162.96,162.96,12810.7697
2013-03-26 13:40:00,162.96,163.03,162.87,162.97,11616.54543480621,162.96,163.03,162.87,162.97,11616.5454
2013-03-26 13:50:00,162.96,163.03,162.87,162.89,14004.994028878516,162.96,163.03,162.87,162.89,14004.994
2013-03-26 14:00:00,162.91,162.92,162.49,162.49,19758.98382368907,162.91,162.92,162.49,162.49,19758.9838
2013-03-26 14:10:00,162.48,162.72,162.43,162.66,14764.95494517425,162.48,162.72,162.43,162.66,14764.9549
2013-03-26 14:20:00,162.68,162.75,162.38,162.45,22798.827488872,162.68,162.75,162.38,162.45,22798.8275
2013-03-26 14:30:00,162.46,162.5,162.18,162.24,22255.99826294648,162.46,162.5,162.18,162.24,22255.9983
2013-03-26 14:40:00,162.22,162.22,162.1,162.12,27141.4612962762,162.22,162.22,162.1,162.12,27141.4613
2013-03-26 14:50:00,162.12,162.45,162.11,162.32,33438.28031701227,162.12,162.45,162.11,162.32,33438.2803
2013-03-26 15:00:00,162.34,162.6,162.33,162.41,30398.43665182933,162.34,162.6,162.33,162.41,30398.4367
2013-03-26 15:10:00,162.41,162.65,162.41,162.58,47877.537726631206,162.41,162.65,162.41,162.58,47877.5377
2013-03-26 15:20:00,162.58,162.82,162.55,162.82,71327.76028661383,162.58,162.82,162.55,162.82,71327.7603
2013-03-26 15:30:00,162.83,163.21,162.76,163.18,57865.59548366084,162.83,163.21,162.76,163.18,57865.5955
2013-03-26 15:40:00,163.18,163.23,163.1,163.12,65465.20464661818,163.18,163.23,163.1,163.12,65465.2046
2013-03-26 15:50:00,163.1,163.23,162.96,163.13,95755.0754532624,163.1,163.23,162.96,163.13,95755.0755
2013-03-27 09:30:00,162.06,162.72,162.06,162.7,20736.07643035501,162.06,162.72,162.06,162.7,20736.0764
2013-03-27 09:40:00,162.53,162.72,162.37,162.62,35175.333839973944,162.53,162.72,162.37,162.62,35175.3338
2013-03-27 09:50:00,162.56,163.26,162.51,163.1,20084.681359244383,162.56,163.26,162.51,163.1,20084.6814
2013-03-27 10:00:00,163.05,163.21,162.99,163.18,28878.51481923787,163.05,163.21,162.99,163.18,28878.5148
2013-03-27 10:10:00,163.15,163.19,162.94,163.03,23667.35425035284,163.15,163.19,162.94,163.03,23667.3543
2013-03-27 10:20:00,163.01,163.38,163.01,163.26,72413.41873846488,163.01,163.38,163.01,163.26,72413.4187
2013-03-27 10:30:00,163.28,163.93,163.19,163.93,51243.07892736945,163.28,163.93,163.19,163.93,51243.0789
2013-03-27 10:40:00,163.95,164.59,163.95,164.53,63076.75605254587,163.95,164.59,163.95,164.53,63076.7561
2013-03-27 10:50:00,164.53,164.55,164.32,164.33,22907.393334057106,164.53,164.55,164.32,164.33,22907.3933
2013-03-27 11:00:00,164.36,164.82,164.33,164.72,38106.61165997177,164.36,164.82,164.33,164.72,38106.6117
2013-03-27 11:10:00,164.72,164.95,164.71,164.81,41255.02117033981,164.72,164.95,164.71,164.81,41255.0212
2013-03-27 11:20:00,164.79,165.04,164.72,165.02,24101.61763109326,164.79,165.04,164.72,165.02,24101.6176
2013-03-27 11:30:00,165.02,165.08,164.92,165.02,29747.041580718706,165.02,165.08,164.92,165.02,29747.0416
2013-03-27 11:40:00,165.02,165.04,164.72,164.78,21387.47150146564,165.02,165.04,164.72,164.78,21387.4715
2013-03-27 11:50:00,164.82,165.03,164.79,165.03,12159.374660731732,164.82,165.03,164.79,165.03,12159.3747
2013-03-27 12:00:00,165.02,165.25,165.02,165.03,17044.837694061447,165.02,165.25,165.02,165.03,17044.8377
2013-03-27 12:10:00,165.07,165.44,165.07,165.39,17261.969384431657,165.07,165.44,165.07,165.39,17261.9694
2013-03-27 12:20:00,165.33,165.47,165.25,165.44,20953.20812072522,165.33,165.47,165.25,165.44,20953.2081
2013-03-27 12:30:00,165.44,165.46,165.22,165.45,16067.745087395506,165.44,165.46,165.22,165.45,16067.7451
2013-03-27 12:40:00,165.45,165.48,165.14,165.15,29312.77819997829,165.45,165.48,165.14,165.15,29312.7782
2013-03-27 12:50:00,165.13,165.19,164.77,164.78,18890.45706220823,165.13,165.19,164.77,164.78,18890.4571
2013-03-27 13:00:00,164.76,164.82,164.6,164.74,14004.994028878516,164.76,164.82,164.6,164.74,14004.994
2013-03-27 13:10:00,164.79,165.12,164.74,165.06,13896.42818369341,164.79,165.12,164.74,165.06,13896.4282
2013-03-27 13:20:00,165.07,165.25,165.03,165.03,16610.57431332103,165.07,165.25,165.03,165.03,16610.5743
2013-03-27 13:30:00,165.02,165.26,164.91,165.2,26272.93453479536,165.02,165.26,164.91,165.2,26272.9345
2013-03-27 13:40:00,165.2,165.25,165.04,165.18,27141.4612962762,165.2,165.25,165.04,165.18,27141.4613
2013-03-27 13:50:00,165.17,165.26,165.02,165.22,19867.549668874173,165.17,165.26,165.02,165.22,19867.5497
2013-03-27 14:00:00,165.21,165.44,165.16,165.31,22255.99826294648,165.21,165.44,165.16,165.31,22255.9983
2013-03-27 14:10:00,165.31,165.33,165.08,165.12,15416.350016284878,165.31,165.33,165.08,165.12,15416.35
2013-03-27 14:20:00,165.17,165.41,165.17,165.32,22690.261643686896,165.17,165.41,165.17,165.32,22690.2616
2013-03-27 14:30:00,165.32,165.48,165.3,165.38,18021.930300727392,165.32,165.48,165.3,165.38,18021.9303
2013-03-27 14:40:00,165.36,165.46,165.19,165.25,49506.025404407774,165.36,165.46,165.19,165.25,49506.0254
2013-03-27 14:50:00,165.19,165.34,165.14,165.3,21061.773965910324,165.19,165.34,165.14,165.3,21061.774
2013-03-27 15:00:00,165.3,165.35,165.04,165.3,30289.87080664423,165.3,165.35,165.04,165.3,30289.8708
2013-03-27 15:10:00,165.32,165.32,165.07,165.25,40712.19194441429,165.32,165.32,165.07,165.25,40712.1919
2013-03-27 15:20:00,165.25,165.44,165.17,165.32,50157.4204755184,165.25,165.44,165.17,165.32,50157.4205
2013-03-27 15:30:00,165.33,168.41,165.2,168.28,544349.1477581153,165.33,168.41,165.2,168.28,544349.1478
2013-03-27 15:40:00,168.28,169.64,167.82,168.71,666160.0260558028,168.28,169.64,167.82,168.71,666160.0261
2013-03-27 15:50:00,168.71,168.78,167.75,168.27,323200.5211160569,168.71,168.78,167.75,168.27,323200.5211
2013-03-28 09:30:00,171.88,174.09,171.66,173.96,516881.9889262838,171.88,174.09,171.66,173.96,516881.9889
2013-03-28 09:40:00,174.01,174.29,173.53,174.15,214200.4125502117,174.01,174.29,173.53,174.15,214200.4126
2013-03-28 09:50:00,174.1,174.68,173.68,173.85,133753.1212680491,174.1,174.68,173.68,173.85,133753.1213
2013-03-28 10:00:00,173.89,174.62,173.24,173.47,200521.1160568885,173.89,174.62,173.24,173.47,200521.1161
2013-03-28 10:10:00,173.51,173.98,173.42,173.86,78384.54022364564,173.51,173.98,173.42,173.86,78384.5402
2013-03-28 10:20:00,173.86,174.84,173.66,174.81,139181.4135273043,173.86,174.84,173.66,174.81,139181.4135
2013-03-28 10:30:00,174.9,175.33,174.76,175.26,190750.1899902291,174.9,175.33,174.76,175.26,190750.19
2013-03-28 10:40:00,175.24,175.29,174.52,175.23,89349.69058734123,175.24,175.29,174.52,175.23,89349.6906
2013-03-28 10:50:00,175.2,175.29,174.75,174.96,71436.32613179894,175.2,175.29,174.75,174.96,71436.3261
2013-03-28 11:00:00,174.91,175.05,174.52,174.87,103137.55292584954,174.91,175.05,174.52,174.87,103137.5529
2013-03-28 11:10:00,174.85,175.27,174.75,174.94,93366.6268591901,174.85,175.27,174.75,174.94,93366.6269
2013-03-28 11:20:00,174.86,175.24,174.7,175.01,50700.24970144393,174.86,175.24,174.7,175.01,50700.2497
2013-03-28 11:30:00,175.03,175.22,174.96,175.08,45814.78666811421,175.03,175.22,174.96,175.08,45814.7867
2013-03-28 11:40:00,175.14,175.72,174.89,175.69,93800.89023993052,175.14,175.72,174.89,175.69,93800.8902
2013-03-28 11:50:00,175.71,175.71,175.45,175.64,102594.723699924,175.71,175.71,175.45,175.64,102594.7237
2013-03-28 12:00:00,175.66,175.76,175.47,175.7,69482.14091846705,175.66,175.76,175.47,175.7,69482.1409
2013-03-28 12:10:00,175.7,175.7,174.83,175.01,80230.15959179243,175.7,175.7,174.83,175.01,80230.1596
2013-03-28 12:20:00,174.99,175.12,174.36,175.11,69373.57507328194,174.99,175.12,174.36,175.11,69373.5751
2013-03-28 12:30:00,175.11,175.17,174.14,174.16,49180.32786885246,175.11,175.17,174.14,174.16,49180.3279
2013-03-28 12:40:00,174.11,175.16,174.09,175.15,45923.35251329932,174.11,175.16,174.09,175.15,45923.3525
2013-03-28 12:50:00,175.09,175.11,168.05,174.96,23993.05178590816,175.09,175.11,168.05,174.96,23993.0518
2013-03-28 13:00:00,174.99,175.18,174.9,175.11,68396.482466616,174.99,175.18,174.9,175.11,68396.4825
2013-03-28 13:10:00,175.12,175.17,174.83,175.03,21278.90565628053,175.12,175.17,174.83,175.03,21278.9057
2013-03-28 13:20:00,175.01,175.45,174.86,175.3,66767.99478883944,175.01,175.45,174.86,175.3,66767.9948
2013-03-28 13:30:00,175.28,175.47,175.1,175.16,25730.10530886983,175.28,175.47,175.1,175.16,25730.1053
2013-03-28 13:40:00,175.12,175.14,174.89,174.92,32678.319400716537,175.12,175.14,174.89,174.92,32678.3194
2013-03-28 13:50:00,174.93,175.01,174.64,174.92,26055.802844425143,174.93,175.01,174.64,174.92,26055.8028
2013-03-28 14:00:00,174.92,175.06,174.83,175.0,24861.578547388992,174.92,175.06,174.83,175.0,24861.5785
2013-03-28 14:10:00,175.0,175.09,174.95,174.97,24970.144392574097,175.0,175.09,174.95,174.97,24970.1444
2013-03-28 14:20:00,174.95,175.29,174.94,175.23,71544.89197698404,174.95,175.29,174.94,175.23,71544.892
2013-03-28 14:30:00,175.2,176.28,175.09,176.28,176093.80089023997,175.2,176.28,175.09,176.28,176093.8009
2013-03-28 14:40:00,176.25,176.46,175.79,176.0,61665.40006513951,176.25,176.46,175.79,176.0,61665.4001
2013-03-28 14:50:00,176.01,176.83,175.94,176.76,47551.84019107589,176.01,176.83,175.94,176.76,47551.8402
2013-03-28 15:00:00,176.74,176.74,175.88,176.2,127130.60471175768,176.74,176.74,175.88,176.2,127130.6047
2013-03-28 15:10:00,176.18,176.69,176.03,176.69,128107.69731842364,176.18,176.69,176.03,176.69,128107.6973
2013-03-28 15:20:00,176.69,177.43,176.69,177.38,107263.05504288353,176.69,177.43,176.69,177.38,107263.055
2013-03-28 15:30:00,177.38,177.41,176.79,176.87,76973.18423623928,177.38,177.41,176.79,176.87,76973.1842
2013-03-28 15:40:00,176.86,177.04,176.81,176.92,89023.99305178592,176.86,177.04,176.81,176.92,89023.9931
2013-03-28 15:50:00,176.94,177.7,176.92,177.68,294864.8355227446,176.94,177.7,176.92,177.68,294864.8355
2013-04-01 09:30:00,178.38,180.54,178.34,179.9,162523.07024210185,178.38,180.54,178.34,179.9,162523.0702
2013-04-01 09:40:00,180.03,180.37,179.45,180.33,85984.14938660298,180.03,180.37,179.45,180.33,85984.1494
2013-04-01 09:50:00,180.47,181.25,179.82,180.21,115622.62512213658,180.47,181.25,179.82,180.21,115622.6251
2013-04-01 10:00:00,180.09,180.29,179.21,179.87,128216.26316360872,180.09,180.29,179.21,179.87,128216.2632
2013-04-01 10:10:00,179.84,179.9,178.83,178.9,49506.025404407774,179.84,179.9,178.83,178.9,49506.0254
2013-04-01 10:20:00,178.88,179.05,178.34,178.51,58734.12224514168,178.88,179.05,178.34,178.51,58734.1222
2013-04-01 10:30:00,178.63,178.99,178.31,178.42,34849.63630441863,178.63,178.99,178.31,178.42,34849.6363
2013-04-01 10:40:00,178.46,178.52,178.08,178.15,45271.95744218869,178.46,178.52,178.08,178.15,45271.9574
2013-04-01 10:50:00,178.13,178.26,177.88,178.0,38540.87504071219,178.13,178.26,177.88,178.0,38540.875
2013-04-01 11:00:00,177.99,178.01,177.79,177.87,39083.70426663772,177.99,178.01,177.79,177.87,39083.7043
2013-04-01 11:10:00,177.81,177.94,177.6,177.6,32026.924329605907,177.81,177.94,177.6,177.6,32026.9243
2013-04-01 11:20:00,177.69,178.47,177.65,177.86,41037.889479969606,177.69,178.47,177.65,177.86,41037.8895
2013-04-01 11:30:00,177.86,178.02,177.64,177.73,45814.78666811421,177.86,178.02,177.64,177.73,45814.7867
2013-04-01 11:40:00,177.68,178.24,177.64,178.14,38215.17750515688,177.68,178.24,177.64,178.14,38215.1775
2013-04-01 11:50:00,178.16,178.95,178.05,178.9,60796.87330365867,178.16,178.95,178.05,178.9,60796.8733
2013-04-01 12:00:00,178.91,179.29,178.49,178.55,60254.044077733146,178.91,179.29,178.49,178.55,60254.0441
2013-04-01 12:10:00,178.55,178.61,177.98,178.05,18890.45706220823,178.55,178.61,177.98,178.05,18890.4571
2013-04-01 12:20:00,178.03,178.03,177.51,177.76,26272.93453479536,178.03,178.03,177.51,177.76,26272.9345
2013-04-01 12:30:00,177.86,177.88,177.55,177.62,17804.798610357182,177.86,177.88,177.55,177.62,17804.7986
2013-04-01 12:40:00,177.67,177.74,177.5,177.56,14113.55987406362,177.67,177.74,177.5,177.56,14113.5599
2013-04-01 12:50:00,177.62,177.77,177.5,177.73,36478.1239821952,177.62,177.77,177.5,177.73,36478.124
2013-04-01 13:00:00,177.68,177.73,177.49,177.53,24535.88101183368,177.68,177.73,177.49,177.53,24535.881
2013-04-01 13:10:00,177.57,177.61,177.51,177.56,14113.55987406362,177.57,177.61,177.51,177.56,14113.5599
2013-04-01 13:20:00,177.57,177.63,177.32,177.51,31701.22679405059,177.57,177.63,177.32,177.51,31701.2268
2013-04-01 13:30:00,177.51,177.96,177.42,177.77,245467.3759635219,177.51,177.96,177.42,177.77,245467.376
2013-04-01 13:40:00,177.78,177.87,177.61,177.81,13462.164802952992,177.78,177.87,177.61,177.81,13462.1648
2013-04-01 13:50:00,177.83,177.91,177.67,177.84,26815.76376072088,177.83,177.91,177.67,177.84,26815.7638
2013-04-01 14:00:00,177.83,177.86,177.62,177.72,32244.05601997612,177.83,177.86,177.62,177.72,32244.056
2013-04-01 14:10:00,177.72,177.74,177.32,177.32,16176.31093258061,177.72,177.74,177.32,177.32,16176.3109
2013-04-01 14:20:00,177.31,177.32,176.77,176.96,45271.95744218869,177.31,177.32,176.77,176.96,45271.9574
2013-04-01 14:30:00,177.02,177.16,176.67,176.92,54934.317663663016,177.02,177.16,176.67,176.92,54934.3177
2013-04-01 14:40:00,176.94,177.44,176.92,177.13,22473.12995331669,176.94,177.44,176.92,177.13,22473.13
2013-04-01 14:50:00,177.13,177.26,176.93,176.97,21821.73488220606,177.13,177.26,176.93,176.97,21821.7349
2013-04-01 15:00:00,176.96,177.3,176.74,177.11,34958.202149603734,176.96,177.3,176.74,177.11,34958.2021
2013-04-01 15:10:00,177.13,177.15,176.81,176.86,36912.38736293562,177.13,177.15,176.81,176.86,36912.3874
2013-04-01 15:20:00,176.85,177.04,176.73,176.81,35066.76799478884,176.85,177.04,176.73,176.81,35066.768
2013-04-01 15:30:00,176.86,177.04,176.69,177.04,45163.39159700358,176.86,177.04,176.69,177.04,45163.3916
2013-04-01 15:40:00,177.11,177.34,176.84,177.33,101291.93355770277,177.11,177.34,176.84,177.33,101291.9336
2013-04-01 15:50:00,177.36,177.65,177.1,177.5,120833.7856910216,177.36,177.65,177.1,177.5,120833.7857
2013-04-02 09:30:00,179.56,180.03,178.91,179.17,113668.43990880468,179.56,180.03,178.91,179.17,113668.4399
2013-04-02 09:40:00,179.17,179.84,179.16,179.49,59711.21485180762,179.17,179.84,179.16,179.49,59711.2149
2013-04-02 09:50:00,179.57,179.84,179.35,179.41,80013.02790142222,179.57,179.84,179.35,179.41,80013.0279
2013-04-02 10:00:00,179.49,179.74,179.32,179.54,53522.96167625665,179.49,179.74,179.32,179.54,53522.9617
2013-04-02 10:10:00,179.56,179.56,179.08,179.19,31592.660948865487,179.56,179.56,179.08,179.19,31592.6609
2013-04-02 10:20:00,179.19,179.6,179.07,179.39,22690.261643686896,179.19,179.6,179.07,179.39,22690.2616
2013-04-02 10:30:00,179.33,179.62,179.18,179.58,51351.64477255456,179.33,179.62,179.18,179.58,51351.6448
2013-04-02 10:40:00,179.58,179.66,179.47,179.57,41580.71870589512,179.58,179.66,179.47,179.57,41580.7187
2013-04-02 10:50:00,179.58,179.61,179.3,179.57,27684.29052220172,179.58,179.61,179.3,179.57,27684.2905
2013-04-02 11:00:00,179.58,179.73,179.48,179.59,77733.14515253501,179.58,179.73,179.48,179.59,77733.1452
2013-04-02 11:10:00,179.6,179.7,179.54,179.64,27901.422212571924,179.6,179.7,179.54,179.64,27901.4222
2013-04-02 11:20:00,179.61,179.73,179.54,179.73,89675.38812289653,179.61,179.73,179.54,179.73,89675.3881
2013-04-02 11:30:00,179.73,180.53,179.73,180.4,50808.81554662903,179.73,180.53,179.73,180.4,50808.8155
2013-04-02 11:40:00,180.39,180.49,180.28,180.41,68613.61415698621,180.39,180.49,180.28,180.41,68613.6142
2013-04-02 11:50:00,180.41,181.06,180.41,180.88,42232.11377700576,180.41,181.06,180.41,180.88,42232.1138
2013-04-02 12:00:00,180.83,180.95,180.69,180.87,36369.5581370101,180.83,180.95,180.69,180.87,36369.5581
2013-04-02 12:10:00,180.84,181.54,180.8,181.53,61882.53175550972,180.84,181.54,180.8,181.53,61882.5318
2013-04-02 12:20:00,181.58,181.72,181.31,181.41,40386.49440885898,181.58,181.72,181.31,181.41,40386.4944
2013-04-02 12:30:00,181.4,181.74,181.38,181.68,41906.41624145044,181.4,181.74,181.38,181.68,41906.4162
2013-04-02 12:40:00,181.68,181.82,181.47,181.63,37889.47996960156,181.68,181.82,181.47,181.63,37889.48
2013-04-02 12:50:00,181.64,182.0,181.61,182.0,55151.449354033226,181.64,182.0,181.61,182.0,55151.4494
2013-04-02 13:00:00,181.99,182.37,181.98,182.29,39843.66518293345,181.99,182.37,181.98,182.29,39843.6652
2013-04-02 13:10:00,182.32,182.48,182.2,182.3,30398.43665182933,182.32,182.48,182.2,182.3,30398.4367
2013-04-02 13:20:00,182.25,182.29,181.87,182.01,56779.93703180979,182.25,182.29,181.87,182.01,56779.937
2013-04-02 13:30:00,181.99,182.12,181.92,182.06,42340.67962219086,181.99,182.12,181.92,182.06,42340.6796
2013-04-02 13:40:00,182.05,182.47,181.94,182.2,66225.16556291391,182.05,182.47,181.94,182.2,66225.1656
2013-04-02 13:50:00,182.23,182.25,182.09,182.1,9770.92606665943,182.23,182.25,182.09,182.1,9770.9261
2013-04-02 14:00:00,182.18,182.44,182.11,182.3,56237.10780588427,182.18,182.44,182.11,182.3,56237.1078
2013-04-02 14:10:00,182.22,182.22,182.05,182.12,23558.788405167736,182.22,182.22,182.05,182.12,23558.7884
2013-04-02 14:20:00,182.15,182.18,181.93,181.95,28769.948974052764,182.15,182.18,181.93,181.95,28769.949
2013-04-02 14:30:00,182.01,182.07,181.71,181.79,27467.158831831508,182.01,182.07,181.71,181.79,27467.1588
2013-04-02 14:40:00,181.83,181.83,181.42,181.44,53957.22505699707,181.83,181.83,181.42,181.44,53957.2251
2013-04-02 14:50:00,181.43,181.92,181.43,181.9,22364.564108131584,181.43,181.92,181.43,181.9,22364.5641
2013-04-02 15:00:00,181.92,182.05,181.86,181.97,58191.29301921616,181.92,182.05,181.86,181.97,58191.293
2013-04-02 15:10:00,181.97,182.16,181.93,181.97,38540.87504071219,181.97,182.16,181.93,181.97,38540.875
2013-04-02 15:20:00,181.97,182.17,181.94,182.16,75453.26240364781,181.97,182.17,181.94,182.16,75453.2624
2013-04-02 15:30:00,182.14,183.8,181.94,181.94,131147.54098360657,182.14,183.8,181.94,181.94,131147.541
2013-04-02 15:40:00,181.96,181.97,181.37,181.83,69047.87753772663,181.96,181.97,181.37,181.83,69047.8775
2013-04-02 15:50:00,181.83,182.61,181.79,182.54,138204.32092063836,181.83,182.61,181.79,182.54,138204.3209
2013-04-03 09:30:00,182.73,183.34,181.72,182.25,75778.95993920312,182.73,183.34,181.72,182.25,75778.9599
2013-04-03 09:40:00,182.15,182.35,180.94,181.7,124633.59027250028,182.15,182.35,180.94,181.7,124633.5903
2013-04-03 09:50:00,181.79,182.65,181.68,181.71,58516.99055477147,181.79,182.65,181.68,181.71,58516.9906
2013-04-03 10:00:00,181.69,182.38,181.67,182.02,88806.86136141571,181.69,182.38,181.67,182.02,88806.8614
2013-04-03 10:10:00,181.92,182.56,181.86,182.22,112365.64976658345,181.92,182.56,181.86,182.22,112365.6498
2013-04-03 10:20:00,182.29,182.42,181.65,182.04,51677.34230810987,182.29,182.42,181.65,182.04,51677.3423
2013-04-03 10:30:00,182.06,182.38,181.69,182.04,29964.173271088915,182.06,182.38,181.69,182.04,29964.1733
2013-04-03 10:40:00,181.96,181.96,181.01,181.31,38323.74335034198,181.96,181.96,181.01,181.31,38323.7434
2013-04-03 10:50:00,181.32,181.59,181.14,181.24,32678.319400716537,181.32,181.59,181.14,181.24,32678.3194
2013-04-03 11:00:00,181.21,181.3,181.03,181.27,164911.51883617413,181.21,181.3,181.03,181.27,164911.5188
2013-04-03 11:10:00,181.27,181.27,180.31,180.55,99120.61665400064,181.27,181.27,180.31,180.55,99120.6167
2013-04-03 11:20:00,180.52,180.66,180.0,180.54,76647.48670068396,180.52,180.66,180.0,180.54,76647.4867
2013-04-03 11:30:00,180.48,180.56,180.28,180.37,48746.06448811204,180.48,180.56,180.28,180.37,48746.0645
2013-04-03 11:40:00,180.36,180.48,179.94,180.41,90109.65150363695,180.36,180.48,179.94,180.41,90109.6515
2013-04-03 11:50:00,180.42,180.5,180.03,180.47,43860.60145478233,180.42,180.5,180.03,180.47,43860.6015
2013-04-03 12:00:00,180.39,180.51,180.03,180.26,22038.86657257627,180.39,180.51,180.03,180.26,22038.8666
2013-04-03 12:10:00,180.17,180.19,179.77,179.98,49506.025404407774,180.17,180.19,179.77,179.98,49506.0254
2013-04-03 12:20:00,180.0,180.08,179.74,179.75,38323.74335034198,180.0,180.08,179.74,179.75,38323.7434
2013-04-03 12:30:00,179.84,180.17,179.74,179.78,27467.158831831508,179.84,180.17,179.74,179.78,27467.1588
2013-04-03 12:40:00,179.78,179.96,178.84,179.14,51460.21061773966,179.78,179.96,178.84,179.14,51460.2106
2013-04-03 12:50:00,179.12,180.08,179.09,180.02,32569.75355553143,179.12,180.08,179.09,180.02,32569.7536
2013-04-03 13:00:00,180.02,180.21,179.9,180.11,15633.481706655088,180.02,180.21,179.9,180.11,15633.4817
2013-04-03 13:10:00,180.04,180.16,179.66,179.97,14004.994028878516,180.04,180.16,179.66,179.97,14004.994
2013-04-03 13:20:00,179.97,180.19,179.82,179.89,11616.54543480621,179.97,180.19,179.82,179.89,11616.5454
2013-04-03 13:30:00,179.89,180.01,179.43,179.43,23993.05178590816,179.89,180.01,179.43,179.43,23993.0518
2013-04-03 13:40:00,179.44,179.7,179.26,179.52,20518.944739984803,179.44,179.7,179.26,179.52,20518.9447
2013-04-03 13:50:00,179.45,179.61,179.02,179.07,21930.300727391164,179.45,179.61,179.02,179.07,21930.3007
2013-04-03 14:00:00,179.08,179.27,178.97,179.15,14547.82325480404,179.08,179.27,178.97,179.15,14547.8233
2013-04-03 14:10:00,179.25,179.39,179.01,179.02,15199.218325914668,179.25,179.39,179.01,179.02,15199.2183
2013-04-03 14:20:00,179.0,179.12,178.9,179.06,10530.886982955162,179.0,179.12,178.9,179.06,10530.887
2013-04-03 14:30:00,179.12,179.3,179.07,179.14,14764.95494517425,179.12,179.3,179.07,179.14,14764.9549
2013-04-03 14:40:00,179.18,179.49,179.11,179.19,15199.218325914668,179.18,179.49,179.11,179.19,15199.2183
2013-04-03 14:50:00,179.19,179.39,179.01,179.39,9879.491911844534,179.19,179.39,179.01,179.39,9879.4919
2013-04-03 15:00:00,179.43,179.61,179.42,179.42,11290.847899250895,179.43,179.61,179.42,179.42,11290.8479
2013-04-03 15:10:00,179.44,179.54,179.22,179.46,15199.218325914668,179.44,179.54,179.22,179.46,15199.2183
2013-04-03 15:20:00,179.45,179.92,179.32,179.92,20627.510585169905,179.45,179.92,179.32,179.92,20627.5106
2013-04-03 15:30:00,179.87,179.88,179.23,179.48,31809.792639235697,179.87,179.88,179.23,179.48,31809.7926
2013-04-03 15:40:00,179.38,180.26,179.37,179.95,71219.19444142873,179.38,180.26,179.37,179.95,71219.1944
2013-04-03 15:50:00,179.97,180.49,179.97,180.31,127456.302247313,179.97,180.49,179.97,180.31,127456.3022
2013-04-04 09:30:00,182.12,182.38,180.69,181.69,110194.33286288136,182.12,182.38,180.69,181.69,110194.3329
2013-04-04 09:40:00,181.76,183.18,181.76,182.52,34198.241233308,181.76,183.18,181.76,182.52,34198.2412
2013-04-04 09:50:00,182.48,182.92,181.73,181.91,42774.94300293128,182.48,182.92,181.73,181.91,42774.943
2013-04-04 10:00:00,181.98,182.58,181.92,182.31,44403.430680707854,181.98,182.58,181.92,182.31,44403.4307
2013-04-04 10:10:00,182.15,182.15,181.33,181.33,21278.90565628053,182.15,182.15,181.33,181.33,21278.9057
2013-04-04 10:20:00,181.4,181.59,180.77,180.77,28878.51481923787,181.4,181.59,180.77,180.77,28878.5148
2013-04-04 10:30:00,180.95,181.24,180.54,180.82,36586.68982738031,180.95,181.24,180.54,180.82,36586.6898
2013-04-04 10:40:00,180.65,182.06,180.65,181.25,38215.17750515688,180.65,182.06,180.65,181.25,38215.1775
2013-04-04 10:50:00,181.34,181.59,180.98,181.1,49723.157094777984,181.34,181.59,180.98,181.1,49723.1571
2013-04-04 11:00:00,181.06,181.71,181.06,181.28,13896.42818369341,181.06,181.71,181.06,181.28,13896.4282
2013-04-04 11:10:00,181.33,181.59,181.23,181.31,7491.043317772229,181.33,181.59,181.23,181.31,7491.0433
2013-04-04 11:20:00,181.31,181.67,181.13,181.36,22038.86657257627,181.31,181.67,181.13,181.36,22038.8666
2013-04-04 11:30:00,181.44,181.44,180.79,180.83,16284.876777765716,181.44,181.44,180.79,180.83,16284.8768
2013-04-04 11:40:00,180.7,180.93,180.51,180.63,37238.08489849094,180.7,180.93,180.51,180.63,37238.0849
2013-04-04 11:50:00,180.58,180.64,180.08,180.17,47334.70850070568,180.58,180.64,180.08,180.17,47334.7085
2013-04-04 12:00:00,180.16,180.36,179.32,179.38,31484.09510368038,180.16,180.36,179.32,179.38,31484.0951
2013-04-04 12:10:00,179.48,180.21,179.14,179.89,28009.98805775703,179.48,180.21,179.14,179.89,28009.9881
2013-04-04 12:20:00,179.83,179.92,179.47,179.48,22038.86657257627,179.83,179.92,179.47,179.48,22038.8666
2013-04-04 12:30:00,179.48,179.96,179.45,179.6,21713.169037020954,179.48,179.96,179.45,179.6,21713.169
2013-04-04 12:40:00,179.49,179.95,179.48,179.88,25078.7102377592,179.49,179.95,179.48,179.88,25078.7102
2013-04-04 12:50:00,179.95,180.11,179.77,179.87,6731.082401476496,179.95,180.11,179.77,179.87,6731.0824
2013-04-04 13:00:00,179.88,180.26,179.86,179.95,11290.847899250895,179.88,180.26,179.86,179.95,11290.8479
2013-04-04 13:10:00,180.02,180.28,179.79,180.28,5862.555639995658,180.02,180.28,179.79,180.28,5862.5556
2013-04-04 13:20:00,180.32,180.41,180.11,180.3,4668.3313429595055,180.32,180.41,180.11,180.3,4668.3313
2013-04-04 13:30:00,180.21,180.29,179.86,180.22,9879.491911844534,180.21,180.29,179.86,180.22,9879.4919
2013-04-04 13:40:00,180.29,180.5,180.24,180.41,13353.598957767888,180.29,180.5,180.24,180.41,13353.599
2013-04-04 13:50:00,180.4,180.52,180.25,180.3,12267.940505916838,180.4,180.52,180.25,180.3,12267.9405
2013-04-04 14:00:00,180.27,180.51,180.25,180.39,11182.282054065792,180.27,180.51,180.25,180.39,11182.2821
2013-04-04 14:10:00,180.32,180.46,180.23,180.37,15199.218325914668,180.32,180.46,180.23,180.37,15199.2183
2013-04-04 14:20:00,180.4,180.43,180.17,180.24,22038.86657257627,180.4,180.43,180.17,180.24,22038.8666
2013-04-04 14:30:00,180.32,180.73,180.31,180.6,18130.496145912497,180.32,180.73,180.31,180.6,18130.4961
2013-04-04 14:40:00,180.6,180.74,180.35,180.58,10422.321137770055,180.6,180.74,180.35,180.58,10422.3211
2013-04-04 14:50:00,180.6,180.77,180.08,180.13,16936.271848876346,180.6,180.77,180.08,180.13,16936.2718
2013-04-04 15:00:00,180.1,180.6,180.1,180.38,16393.44262295082,180.1,180.6,180.1,180.38,16393.4426
2013-04-04 15:10:00,180.31,180.63,180.14,180.19,13896.42818369341,180.31,180.63,180.14,180.19,13896.4282
2013-04-04 15:20:00,180.22,180.38,180.11,180.12,17153.403539246552,180.22,180.38,180.11,180.12,17153.4035
2013-04-04 15:30:00,180.11,180.13,179.69,179.93,39735.09933774835,180.11,180.13,179.69,179.93,39735.0993
2013-04-04 15:40:00,179.93,180.16,179.78,180.13,41255.02117033981,179.93,180.16,179.78,180.13,41255.0212
2013-04-04 15:50:00,180.08,180.47,180.01,180.24,86635.54445771361,180.08,180.47,180.01,180.24,86635.5445
2013-04-05 09:30:00,177.82,178.06,176.67,177.49,92715.23178807949,177.82,178.06,176.67,177.49,92715.2318
2013-04-05 09:40:00,177.46,178.55,177.46,178.4,42232.11377700576,177.46,178.55,177.46,178.4,42232.1138
2013-04-05 09:50:00,178.41,178.5,177.38,177.74,50591.68385625882,178.41,178.5,177.38,177.74,50591.6839
2013-04-05 10:00:00,177.74,178.34,177.72,178.17,45489.0891325589,177.74,178.34,177.72,178.17,45489.0891
2013-04-05 10:10:00,178.19,178.2,177.74,177.91,17370.535229616762,178.19,178.2,177.74,177.91,17370.5352
2013-04-05 10:20:00,177.82,178.28,177.81,178.15,18564.75952665292,177.82,178.28,177.81,178.15,18564.7595
2013-04-05 10:30:00,178.17,178.68,178.14,178.32,20084.681359244383,178.17,178.68,178.14,178.32,20084.6814
2013-04-05 10:40:00,178.39,178.41,177.51,178.03,31375.52925849528,178.39,178.41,177.51,178.03,31375.5293
2013-04-05 10:50:00,177.99,178.31,177.86,178.07,33004.01693627185,177.99,178.31,177.86,178.07,33004.0169
2013-04-05 11:00:00,177.97,178.33,177.87,178.21,37672.34827923135,177.97,178.33,177.87,178.21,37672.3483
2013-04-05 11:10:00,178.21,178.21,177.57,177.67,30941.26587775486,178.21,178.21,177.57,177.67,30941.2659
2013-04-05 11:20:00,177.67,177.75,177.28,177.41,26272.93453479536,177.67,177.75,177.28,177.41,26272.9345
2013-04-05 11:30:00,177.33,177.92,177.28,177.67,13787.862338508306,177.33,177.92,177.28,177.67,13787.8623
2013-04-05 11:40:00,177.66,177.97,177.59,177.7,24318.749321463467,177.66,177.97,177.59,177.7,24318.7493
2013-04-05 11:50:00,177.86,177.86,177.49,177.73,14222.125719248725,177.86,177.86,177.49,177.73,14222.1257
2013-04-05 12:00:00,177.68,177.68,177.22,177.48,22255.99826294648,177.68,177.68,177.22,177.48,22255.9983
2013-04-05 12:10:00,177.49,177.62,177.31,177.56,15307.784171099773,177.49,177.62,177.31,177.56,15307.7842
2013-04-05 12:20:00,177.51,177.64,177.14,177.49,21604.60319183585,177.51,177.64,177.14,177.49,21604.6032
2013-04-05 12:30:00,177.51,178.16,177.5,177.87,18890.45706220823,177.51,178.16,177.5,177.87,18890.4571
2013-04-05 12:40:00,177.95,178.08,177.83,177.98,12919.335577027468,177.95,178.08,177.83,177.98,12919.3356
2013-04-05 12:50:00,177.9,178.06,177.71,177.83,22473.12995331669,177.9,178.06,177.71,177.83,22473.13
2013-04-05 13:00:00,177.83,177.91,177.54,177.91,16827.70600369124,177.83,177.91,177.54,177.91,16827.706
2013-04-05 13:10:00,177.89,178.09,177.69,177.98,14873.520790359353,177.89,178.09,177.69,177.98,14873.5208
2013-04-05 13:20:00,177.98,178.21,177.84,178.01,16393.44262295082,177.98,178.21,177.84,178.01,16393.4426
2013-04-05 13:30:00,177.98,178.16,177.97,178.16,28118.55390294213,177.98,178.16,177.97,178.16,28118.5539
2013-04-05 13:40:00,178.14,178.2,177.76,177.84,38323.74335034198,178.14,178.2,177.76,177.84,38323.7434
2013-04-05 13:50:00,177.79,177.92,177.46,177.5,23450.22255998263,177.79,177.92,177.46,177.5,23450.2226
2013-04-05 14:00:00,177.57,177.66,177.27,177.36,32569.75355553143,177.57,177.66,177.27,177.36,32569.7536
2013-04-05 14:10:00,177.4,177.4,177.04,177.27,25295.84192812941,177.4,177.4,177.04,177.27,25295.8419
2013-04-05 14:20:00,177.33,177.64,177.25,177.51,19650.417978503963,177.33,177.64,177.25,177.51,19650.418
2013-04-05 14:30:00,177.51,177.62,177.17,177.2,34523.938768863314,177.51,177.62,177.17,177.2,34523.9388
2013-04-05 14:40:00,177.24,177.38,176.81,176.93,35392.465530344154,177.24,177.38,176.81,176.93,35392.4655
2013-04-05 14:50:00,176.95,177.12,176.87,177.0,22364.564108131584,176.95,177.12,176.87,177.0,22364.5641
2013-04-05 15:00:00,176.89,177.19,176.81,177.18,30398.43665182933,176.89,177.19,176.81,177.18,30398.4367
2013-04-05 15:10:00,177.16,177.28,177.03,177.12,26055.802844425143,177.16,177.28,177.03,177.12,26055.8028
2013-04-05 15:20:00,177.12,177.22,176.9,176.97,27141.4612962762,177.12,177.22,176.9,176.97,27141.4613
2013-04-05 15:30:00,176.97,177.19,176.81,177.18,53522.96167625665,176.97,177.19,176.81,177.18,53522.9617
2013-04-05 15:40:00,177.17,177.72,177.17,177.71,41906.41624145044,177.17,177.72,177.17,177.71,41906.4162
2013-04-05 15:50:00,177.72,178.11,177.72,177.89,154272.06600803387,177.72,178.11,177.72,177.89,154272.066
2013-04-08 09:30:00,178.32,178.57,177.71,178.04,49506.025404407774,178.32,178.57,177.71,178.04,49506.0254
2013-04-08 09:40:00,178.08,178.1,177.16,177.44,19433.28628813376,178.08,178.1,177.16,177.44,19433.2863
2013-04-08 09:50:00,177.43,177.74,177.29,177.71,17587.666919986972,177.43,177.74,177.29,177.71,17587.6669
2013-04-08 10:00:00,177.89,178.34,177.77,178.24,24753.012702203887,177.89,178.34,177.77,178.24,24753.0127
2013-04-08 10:10:00,178.25,178.79,178.01,178.11,29095.64650960808,178.25,178.79,178.01,178.11,29095.6465
2013-04-08 10:20:00,178.06,178.36,177.84,178.36,16067.745087395506,178.06,178.36,177.84,178.36,16067.7451
2013-04-08 10:30:00,178.36,178.88,178.34,178.71,20844.642275540114,178.36,178.88,178.34,178.71,20844.6423
2013-04-08 10:40:00,178.71,179.5,178.39,179.3,20627.510585169905,178.71,179.5,178.39,179.3,20627.5106
2013-04-08 10:50:00,179.03,179.25,178.62,178.7,11399.413744436,179.03,179.25,178.62,178.7,11399.4137
2013-04-08 11:00:00,178.7,178.73,178.27,178.27,7925.306698512648,178.7,178.73,178.27,178.27,7925.3067
2013-04-08 11:10:00,178.37,178.62,178.28,178.56,19541.85213331886,178.37,178.62,178.28,178.56,19541.8521
2013-04-08 11:20:00,178.49,178.68,178.36,178.46,11942.242970361523,178.49,178.68,178.36,178.46,11942.243
2013-04-08 11:30:00,178.63,178.63,178.38,178.52,8033.872543697753,178.63,178.63,178.38,178.52,8033.8725
2013-04-08 11:40:00,178.61,178.67,178.39,178.45,9119.5309955488,178.61,178.67,178.39,178.45,9119.531
2013-04-08 11:50:00,178.43,178.63,178.19,178.25,16610.57431332103,178.43,178.63,178.19,178.25,16610.5743
2013-04-08 12:00:00,178.32,178.44,178.24,178.3,12810.769731842363,178.32,178.44,178.24,178.3,12810.7697
2013-04-08 12:10:00,178.27,178.27,177.84,177.84,9879.491911844534,178.27,178.27,177.84,177.84,9879.4919
2013-04-08 12:20:00,177.78,177.8,177.47,177.76,21496.037346650744,177.78,177.8,177.47,177.76,21496.0373
2013-04-08 12:30:00,177.85,178.01,177.84,177.99,13787.862338508306,177.85,178.01,177.84,177.99,13787.8623
2013-04-08 12:40:00,178.05,178.29,177.95,177.97,11507.979589621104,178.05,178.29,177.95,177.97,11507.9796
2013-04-08 12:50:00,177.97,178.12,177.86,177.95,9553.79437628922,177.97,178.12,177.86,177.95,9553.7944
2013-04-08 13:00:00,177.94,178.32,177.94,178.14,6731.082401476496,177.94,178.32,177.94,178.14,6731.0824
2013-04-08 13:10:00,178.13,178.19,177.97,177.98,7708.175008142439,178.13,178.19,177.97,177.98,7708.175
2013-04-08 13:20:00,177.96,178.0,177.86,177.99,10965.150363695582,177.96,178.0,177.86,177.99,10965.1504
2013-04-08 13:30:00,178.0,178.09,177.87,178.03,11182.282054065792,178.0,178.09,177.87,178.03,11182.2821
2013-04-08 13:40:00,177.99,178.6,177.97,178.6,9879.491911844534,177.99,178.6,177.97,178.6,9879.4919
2013-04-08 13:50:00,178.55,178.96,178.46,178.91,14873.520790359353,178.55,178.96,178.46,178.91,14873.5208
2013-04-08 14:00:00,178.9,179.06,178.7,178.75,12267.940505916838,178.9,179.06,178.7,178.75,12267.9405
2013-04-08 14:10:00,178.79,179.1,178.76,178.98,18130.496145912497,178.79,179.1,178.76,178.98,18130.4961
2013-04-08 14:20:00,179.02,179.25,178.84,179.12,14330.69156443383,179.02,179.25,178.84,179.12,14330.6916
2013-04-08 14:30:00,179.12,179.23,179.02,179.08,13136.467267397677,179.12,179.23,179.02,179.08,13136.4673
2013-04-08 14:40:00,179.12,179.14,178.71,178.71,11399.413744436,179.12,179.14,178.71,178.71,11399.4137
2013-04-08 14:50:00,178.75,178.91,178.52,178.6,12267.940505916838,178.75,178.91,178.52,178.6,12267.9405
2013-04-08 15:00:00,178.6,178.63,178.46,178.46,15090.652480729565,178.6,178.63,178.46,178.46,15090.6525
2013-04-08 15:10:00,178.44,178.57,178.26,178.32,16936.271848876346,178.44,178.57,178.26,178.32,16936.2718
2013-04-08 15:20:00,178.33,178.6,178.3,178.55,14330.69156443383,178.33,178.6,178.3,178.55,14330.6916
2013-04-08 15:30:00,178.55,178.57,178.32,178.44,24970.144392574097,178.55,178.57,178.32,178.44,24970.1444
2013-04-08 15:40:00,178.5,178.68,178.46,178.57,23341.65671479753,178.5,178.68,178.46,178.57,23341.6567
2013-04-08 15:50:00,178.57,178.84,178.41,178.81,85658.45185104766,178.57,178.84,178.41,178.81,85658.4519
2013-04-09 09:30:00,179.16,180.01,179.16,179.38,33221.14862664206,179.16,180.01,179.16,179.38,33221.1486
2013-04-09 09:40:00,179.4,179.52,178.77,178.91,26707.197915535773,179.4,179.52,178.77,178.91,26707.1979
2013-04-09 09:50:00,178.86,178.86,177.79,178.0,15199.218325914668,178.86,178.86,177.79,178.0,15199.2183
2013-04-09 10:00:00,177.93,178.9,177.93,178.69,22907.393334057106,177.93,178.9,177.93,178.69,22907.3933
2013-04-09 10:10:00,178.7,179.14,178.47,178.63,19541.85213331886,178.7,179.14,178.47,178.63,19541.8521
2013-04-09 10:20:00,178.62,178.95,178.43,178.69,16936.271848876346,178.62,178.95,178.43,178.69,16936.2718
2013-04-09 10:30:00,178.82,178.82,177.91,177.93,15090.652480729565,178.82,178.82,177.91,177.93,15090.6525
2013-04-09 10:40:00,177.93,178.21,177.81,177.86,20193.24720442949,177.93,178.21,177.81,177.86,20193.2472
2013-04-09 10:50:00,177.86,178.21,177.77,177.96,40386.49440885898,177.86,178.21,177.77,177.96,40386.4944
2013-04-09 11:00:00,178.09,178.39,177.86,178.06,10856.584518510475,178.09,178.39,177.86,178.06,10856.5845
2013-04-09 11:10:00,178.03,178.26,177.04,177.04,15199.218325914668,178.03,178.26,177.04,177.04,15199.2183
2013-04-09 11:20:00,177.26,177.88,177.18,177.68,14873.520790359353,177.26,177.88,177.18,177.68,14873.5208
2013-04-09 11:30:00,177.68,177.92,177.68,177.73,19650.417978503963,177.68,177.92,177.68,177.73,19650.418
2013-04-09 11:40:00,177.74,177.8,177.45,177.45,10748.018673325372,177.74,177.8,177.45,177.45,10748.0187
2013-04-09 11:50:00,177.4,177.45,177.16,177.4,21278.90565628053,177.4,177.45,177.16,177.4,21278.9057
2013-04-09 12:00:00,177.39,177.79,177.39,177.68,18673.325371838026,177.39,177.79,177.39,177.68,18673.3254
2013-04-09 12:10:00,177.68,177.8,177.59,177.74,22038.86657257627,177.68,177.8,177.59,177.74,22038.8666
2013-04-09 12:20:00,177.76,177.88,177.58,177.65,11616.54543480621,177.76,177.88,177.58,177.65,11616.5454
2013-04-09 12:30:00,177.65,177.87,177.61,177.71,16827.70600369124,177.65,177.87,177.61,177.71,16827.706
2013-04-09 12:40:00,177.72,177.87,177.64,177.81,8359.570079253068,177.72,177.87,177.64,177.81,8359.5701
2013-04-09 12:50:00,177.77,177.83,177.66,177.74,7273.91162740202,177.77,177.83,177.66,177.74,7273.9116
2013-04-09 13:00:00,177.74,178.25,177.72,177.83,25838.671154054937,177.74,178.25,177.72,177.83,25838.6712
2013-04-09 13:10:00,177.83,178.62,177.81,178.41,16502.008468135926,177.83,178.62,177.81,178.41,16502.0085
2013-04-09 13:20:00,178.48,178.86,178.42,178.81,15850.613397025296,178.48,178.86,178.42,178.81,15850.6134
2013-04-09 13:30:00,178.77,178.88,178.67,178.69,16610.57431332103,178.77,178.88,178.67,178.69,16610.5743
2013-04-09 13:40:00,178.68,178.78,178.64,178.74,7273.91162740202,178.68,178.78,178.64,178.74,7273.9116
2013-04-09 13:50:00,178.68,178.75,178.37,178.44,7816.740853327544,178.68,178.75,178.37,178.44,7816.7409
2013-04-09 14:00:00,178.51,178.68,178.49,178.67,8576.701769623276,178.51,178.68,178.49,178.67,8576.7018
2013-04-09 14:10:00,178.54,178.7,178.45,178.63,8033.872543697753,178.54,178.7,178.45,178.63,8033.8725
2013-04-09 14:20:00,178.66,178.76,178.58,178.68,13787.862338508306,178.66,178.76,178.58,178.68,13787.8623
2013-04-09 14:30:00,178.61,178.76,178.57,178.67,13787.862338508306,178.61,178.76,178.57,178.67,13787.8623
2013-04-09 14:40:00,178.67,179.23,178.67,179.02,22038.86657257627,178.67,179.23,178.67,179.02,22038.8666
2013-04-09 14:50:00,179.06,179.09,178.67,178.68,8359.570079253068,179.06,179.09,178.67,178.68,8359.5701
2013-04-09 15:00:00,178.71,178.76,178.29,178.32,14873.520790359353,178.71,178.76,178.29,178.32,14873.5208
2013-04-09 15:10:00,178.32,178.32,178.17,178.21,14982.086635544458,178.32,178.32,178.17,178.21,14982.0866
2013-04-09 15:20:00,178.22,178.45,178.16,178.18,19758.98382368907,178.22,178.45,178.16,178.18,19758.9838
2013-04-09 15:30:00,178.23,178.64,178.23,178.44,32461.187710346327,178.23,178.64,178.23,178.44,32461.1877
2013-04-09 15:40:00,178.39,178.45,178.09,178.19,28227.11974812724,178.39,178.45,178.09,178.19,28227.1197
2013-04-09 15:50:00,178.16,178.31,177.74,177.93,59168.385625882096,178.16,178.31,177.74,177.93,59168.3856
2013-04-10 09:30:00,178.38,179.6,177.97,179.41,28987.08066442297,178.38,179.6,177.97,179.41,28987.0807
2013-04-10 09:40:00,179.41,179.81,178.85,179.8,12159.374660731732,179.41,179.81,178.85,179.8,12159.3747
2013-04-10 09:50:00,179.97,180.43,179.52,180.3,23341.65671479753,179.97,180.43,179.52,180.3,23341.6567
2013-04-10 10:00:00,180.3,180.8,180.19,180.67,40495.06025404408,180.3,180.8,180.19,180.67,40495.0603
2013-04-10 10:10:00,180.69,180.69,180.07,180.07,25078.7102377592,180.69,180.69,180.07,180.07,25078.7102
2013-04-10 10:20:00,180.08,180.31,180.04,180.15,15199.218325914668,180.08,180.31,180.04,180.15,15199.2183
2013-04-10 10:30:00,180.25,180.54,180.12,180.53,9770.92606665943,180.25,180.54,180.12,180.53,9770.9261
2013-04-10 10:40:00,180.58,181.52,180.54,181.1,24318.749321463467,180.58,181.52,180.54,181.1,24318.7493
2013-04-10 10:50:00,180.99,181.73,180.74,181.45,56997.06872218,180.99,181.73,180.74,181.45,56997.0687
2013-04-10 11:00:00,181.51,181.94,181.12,181.94,43317.7722288568,181.51,181.94,181.12,181.94,43317.7722
2013-04-10 11:10:00,181.94,182.15,181.33,181.36,29312.77819997829,181.94,182.15,181.33,181.36,29312.7782
2013-04-10 11:20:00,181.36,181.6,181.31,181.6,15199.218325914668,181.36,181.6,181.31,181.6,15199.2183
2013-04-10 11:30:00,181.66,181.81,181.4,181.69,8576.701769623276,181.66,181.81,181.4,181.69,8576.7018
2013-04-10 11:40:00,181.61,182.03,181.61,182.03,14656.389099989145,181.61,182.03,181.61,182.03,14656.3891
2013-04-10 11:50:00,182.04,182.33,181.98,182.18,17696.232765172077,182.04,182.33,181.98,182.18,17696.2328
2013-04-10 12:00:00,182.18,182.29,182.06,182.2,31592.660948865487,182.18,182.29,182.06,182.2,31592.6609
2013-04-10 12:10:00,182.2,182.34,182.14,182.27,66876.56063402454,182.2,182.34,182.14,182.27,66876.5606
2013-04-10 12:20:00,182.33,182.64,182.16,182.24,14982.086635544458,182.33,182.64,182.16,182.24,14982.0866
2013-04-10 12:30:00,182.39,182.58,182.2,182.52,16067.745087395506,182.39,182.58,182.2,182.52,16067.7451
2013-04-10 12:40:00,182.48,182.53,182.38,182.48,17261.969384431657,182.48,182.53,182.38,182.48,17261.9694
2013-04-10 12:50:00,182.51,182.58,182.29,182.5,11833.67712517642,182.51,182.58,182.29,182.5,11833.6771
2013-04-10 13:00:00,182.56,182.64,182.45,182.55,4342.633807404191,182.56,182.64,182.45,182.55,4342.6338
2013-04-10 13:10:00,182.54,182.64,182.38,182.47,10313.755292584952,182.54,182.64,182.38,182.47,10313.7553
2013-04-10 13:20:00,182.43,182.7,182.39,182.49,12593.638041472152,182.43,182.7,182.39,182.49,12593.638
2013-04-10 13:30:00,182.53,182.6,181.91,181.98,25947.23699924004,182.53,182.6,181.91,181.98,25947.237
2013-04-10 13:40:00,181.92,182.47,181.92,182.4,11507.979589621104,181.92,182.47,181.92,182.4,11507.9796
2013-04-10 13:50:00,182.37,182.43,182.28,182.29,11833.67712517642,182.37,182.43,182.28,182.29,11833.6771
2013-04-10 14:00:00,182.36,182.64,182.31,182.44,14873.520790359353,182.36,182.64,182.31,182.44,14873.5208
2013-04-10 14:10:00,182.47,182.5,182.14,182.26,9879.491911844534,182.47,182.5,182.14,182.26,9879.4919
2013-04-10 14:20:00,182.29,182.49,182.0,182.0,8902.399305178591,182.29,182.49,182.0,182.0,8902.3993
2013-04-10 14:30:00,181.95,182.18,181.73,182.05,8142.438388882858,181.95,182.18,181.73,182.05,8142.4384
2013-04-10 14:40:00,181.99,182.35,181.83,182.29,18673.325371838026,181.99,182.35,181.83,182.29,18673.3254
2013-04-10 14:50:00,182.26,182.47,182.13,182.32,6948.214091846705,182.26,182.47,182.13,182.32,6948.2141
2013-04-10 15:00:00,182.35,182.35,182.05,182.08,13787.862338508306,182.35,182.35,182.05,182.08,13787.8623
2013-04-10 15:10:00,182.04,182.17,181.89,181.99,10856.584518510475,182.04,182.17,181.89,181.99,10856.5845
2013-04-10 15:20:00,182.0,182.24,181.88,182.08,15524.915861469985,182.0,182.24,181.88,182.08,15524.9159
2013-04-10 15:30:00,182.08,182.14,181.96,181.97,22364.564108131584,182.08,182.14,181.96,181.97,22364.5641
2013-04-10 15:40:00,182.03,182.35,181.98,182.32,26707.197915535773,182.03,182.35,181.98,182.32,26707.1979
2013-04-10 15:50:00,182.35,182.78,182.35,182.72,109977.20117251114,182.35,182.78,182.35,182.72,109977.2012
2013-04-11 09:30:00,183.24,183.59,181.62,183.42,81424.38388882858,183.24,183.59,181.62,183.42,81424.3839
2013-04-11 09:40:00,183.34,183.62,182.93,183.44,33112.58278145696,183.34,183.62,182.93,183.44,33112.5828
2013-04-11 09:50:00,183.46,183.94,182.76,182.76,39409.40180219303,183.46,183.94,182.76,182.76,39409.4018
2013-04-11 10:00:00,182.76,183.73,182.64,183.72,28335.685593312344,182.76,183.73,182.64,183.72,28335.6856
2013-04-11 10:10:00,183.67,184.11,183.54,183.69,23884.48594072305,183.67,184.11,183.54,183.69,23884.4859
2013-04-11 10:20:00,183.72,184.51,183.7,184.38,50917.38139181414,183.72,184.51,183.7,184.38,50917.3814
2013-04-11 10:30:00,184.39,184.48,183.78,184.09,14004.994028878516,184.39,184.48,183.78,184.09,14004.994
2013-04-11 10:40:00,183.96,183.96,183.14,183.14,33655.41200738248,183.96,183.96,183.14,183.14,33655.412
2013-04-11 10:50:00,183.31,183.76,182.89,183.72,34849.63630441863,183.31,183.76,182.89,183.72,34849.6363
2013-04-11 11:00:00,183.75,184.0,183.6,183.69,17153.403539246552,183.75,184.0,183.6,183.69,17153.4035
2013-04-11 11:10:00,183.57,183.76,183.47,183.68,10965.150363695582,183.57,183.76,183.47,183.68,10965.1504
2013-04-11 11:20:00,183.76,183.76,183.52,183.59,12919.335577027468,183.76,183.76,183.52,183.59,12919.3356
2013-04-11 11:30:00,183.62,183.72,183.18,183.22,14222.125719248725,183.62,183.72,183.18,183.22,14222.1257
2013-04-11 11:40:00,183.15,183.23,182.87,182.99,13787.862338508306,183.15,183.23,182.87,182.99,13787.8623
2013-04-11 11:50:00,182.94,183.39,182.85,183.31,9119.5309955488,182.94,183.39,182.85,183.31,9119.531
2013-04-11 12:00:00,183.36,183.58,183.03,183.38,17913.364455542287,183.36,183.58,183.03,183.38,17913.3645
2013-04-11 12:10:00,183.38,183.58,183.34,183.58,9770.92606665943,183.38,183.58,183.34,183.58,9770.9261
2013-04-11 12:20:00,183.58,183.82,183.58,183.73,11616.54543480621,183.58,183.82,183.58,183.73,11616.5454
2013-04-11 12:30:00,183.79,184.18,183.69,184.13,9445.228531104114,183.79,184.18,183.69,184.13,9445.2285
2013-04-11 12:40:00,184.04,184.5,184.04,184.17,20410.37889479969,184.04,184.5,184.04,184.17,20410.3789
2013-04-11 12:50:00,184.13,184.34,184.04,184.31,13462.164802952992,184.13,184.34,184.04,184.31,13462.1648
2013-04-11 13:00:00,184.42,184.69,184.36,184.59,13136.467267397677,184.42,184.69,184.36,184.59,13136.4673
2013-04-11 13:10:00,184.59,184.64,184.21,184.38,11616.54543480621,184.59,184.64,184.21,184.38,11616.5454
2013-04-11 13:20:00,184.42,184.63,184.37,184.57,13570.730648138097,184.42,184.63,184.37,184.57,13570.7306
2013-04-11 13:30:00,184.53,185.03,184.51,184.93,16393.44262295082,184.53,185.03,184.51,184.93,16393.4426
2013-04-11 13:40:00,184.79,184.92,184.55,184.67,17587.666919986972,184.79,184.92,184.55,184.67,17587.6669
2013-04-11 13:50:00,184.71,184.75,184.24,184.48,18130.496145912497,184.71,184.75,184.24,184.48,18130.4961
2013-04-11 14:00:00,184.46,184.67,184.3,184.56,17044.837694061447,184.46,184.67,184.3,184.56,17044.8377
2013-04-11 14:10:00,184.56,184.56,184.29,184.49,14330.69156443383,184.56,184.56,184.29,184.49,14330.6916
2013-04-11 14:20:00,184.49,184.84,184.42,184.84,12050.80881554663,184.49,184.84,184.42,184.84,12050.8088
2013-04-11 14:30:00,184.81,185.06,184.69,184.91,15307.784171099773,184.81,185.06,184.69,184.91,15307.7842
2013-04-11 14:40:00,184.95,185.03,184.66,184.67,9553.79437628922,184.95,185.03,184.66,184.67,9553.7944
2013-04-11 14:50:00,184.63,185.14,184.53,185.02,13462.164802952992,184.63,185.14,184.53,185.02,13462.1648
2013-04-11 15:00:00,185.1,185.1,184.66,184.7,18564.75952665292,185.1,185.1,184.66,184.7,18564.7595
2013-04-11 15:10:00,184.72,184.99,184.14,184.15,15199.218325914668,184.72,184.99,184.14,184.15,15199.2183
2013-04-11 15:20:00,184.11,184.32,183.89,184.29,19650.417978503963,184.11,184.32,183.89,184.29,19650.418
2013-04-11 15:30:00,184.34,184.64,183.86,184.2,27901.422212571924,184.34,184.64,183.86,184.2,27901.4222
2013-04-11 15:40:00,184.16,184.29,183.79,184.28,26707.197915535773,184.16,184.29,183.79,184.28,26707.1979
2013-04-11 15:50:00,184.31,184.55,184.25,184.46,67419.38985995007,184.31,184.55,184.25,184.46,67419.3899
2013-04-12 09:30:00,186.47,188.72,185.97,188.68,172293.99630876127,186.47,188.72,185.97,188.68,172293.9963
2013-04-12 09:40:00,188.7,189.66,188.25,189.21,74259.03810661167,188.7,189.66,188.25,189.21,74259.0381
2013-04-12 09:50:00,189.31,189.58,188.6,189.37,42123.54793182065,189.31,189.58,188.6,189.37,42123.5479
2013-04-12 10:00:00,189.63,189.94,189.03,189.94,48963.19617848225,189.63,189.94,189.03,189.94,48963.1962
2013-04-12 10:10:00,189.94,191.35,189.75,190.77,95755.0754532624,189.94,191.35,189.75,190.77,95755.0755
2013-04-12 10:20:00,190.68,192.45,190.38,192.39,151775.05156877646,190.68,192.45,190.38,192.39,151775.0516
2013-04-12 10:30:00,192.28,192.51,190.68,191.44,90869.61241993267,192.28,192.51,190.68,191.44,90869.6124
2013-04-12 10:40:00,191.36,191.37,189.46,189.51,78493.10606883075,191.36,191.37,189.46,189.51,78493.1061
2013-04-12 10:50:00,189.47,190.06,188.92,189.5,68939.31169254152,189.47,190.06,188.92,189.5,68939.3117
2013-04-12 11:00:00,189.56,190.32,189.26,189.8,45054.82575181848,189.56,190.32,189.26,189.8,45054.8258
2013-04-12 11:10:00,189.8,190.99,189.8,190.43,35066.76799478884,189.8,190.99,189.8,190.43,35066.768
2013-04-12 11:20:00,190.33,191.53,190.33,191.28,36695.25567256541,190.33,191.53,190.33,191.28,36695.2557
2013-04-12 11:30:00,191.21,191.27,190.77,191.11,25947.23699924004,191.21,191.27,190.77,191.11,25947.237
2013-04-12 11:40:00,191.14,191.64,191.06,191.42,19216.154597763543,191.14,191.64,191.06,191.42,19216.1546
2013-04-12 11:50:00,191.53,191.53,190.84,191.16,35718.16306589947,191.53,191.53,190.84,191.16,35718.1631
2013-04-12 12:00:00,191.19,191.3,190.81,191.14,22473.12995331669,191.19,191.3,190.81,191.14,22473.13
2013-04-12 12:10:00,191.16,191.95,190.88,191.64,31049.831722939965,191.16,191.95,190.88,191.64,31049.8317
2013-04-12 12:20:00,191.74,191.78,191.25,191.43,14764.95494517425,191.74,191.78,191.25,191.43,14764.9549
2013-04-12 12:30:00,191.36,192.42,191.36,192.17,30398.43665182933,191.36,192.42,191.36,192.17,30398.4367
2013-04-12 12:40:00,192.21,192.36,191.98,192.14,10530.886982955162,192.21,192.36,191.98,192.14,10530.887
2013-04-12 12:50:00,192.14,192.16,191.81,191.81,33438.28031701227,192.14,192.16,191.81,191.81,33438.2803
2013-04-12 13:00:00,191.87,191.91,191.45,191.67,19650.417978503963,191.87,191.91,191.45,191.67,19650.418
2013-04-12 13:10:00,191.59,191.63,190.9,190.9,26272.93453479536,191.59,191.63,190.9,190.9,26272.9345
2013-04-12 13:20:00,190.9,191.09,190.78,191.05,12376.506351101943,190.9,191.09,190.78,191.05,12376.5064
2013-04-12 13:30:00,191.02,191.05,190.17,190.17,22364.564108131584,191.02,191.05,190.17,190.17,22364.5641
2013-04-12 13:40:00,190.19,190.5,190.03,190.43,25621.539463684727,190.19,190.5,190.03,190.43,25621.5395
2013-04-12 13:50:00,190.46,190.46,189.81,190.12,23450.22255998263,190.46,190.46,189.81,190.12,23450.2226
2013-04-12 14:00:00,190.09,190.32,189.99,190.17,19867.549668874173,190.09,190.32,189.99,190.17,19867.5497
2013-04-12 14:10:00,190.16,190.19,189.81,189.88,17370.535229616762,190.16,190.19,189.81,189.88,17370.5352
2013-04-12 14:20:00,189.82,189.89,188.95,188.95,39952.23102811856,189.82,189.89,188.95,188.95,39952.231
2013-04-12 14:30:00,188.95,189.2,188.66,188.83,45489.0891325589,188.95,189.2,188.66,188.83,45489.0891
2013-04-12 14:40:00,188.68,188.9,188.6,188.83,38975.13842145261,188.68,188.9,188.6,188.83,38975.1384
2013-04-12 14:50:00,188.87,189.26,188.49,189.21,32026.924329605907,188.87,189.26,188.49,189.21,32026.9243
2013-04-12 15:00:00,189.21,189.84,189.14,189.83,36369.5581370101,189.21,189.84,189.14,189.83,36369.5581
2013-04-12 15:10:00,189.81,190.34,189.65,190.28,36478.1239821952,189.81,190.34,189.65,190.28,36478.124
2013-04-12 15:20:00,190.28,190.76,190.15,190.76,29855.60742590381,190.28,190.76,190.15,190.76,29855.6074
2013-04-12 15:30:00,190.69,191.18,190.6,191.17,28878.51481923787,190.69,191.18,190.6,191.17,28878.5148
2013-04-12 15:40:00,191.14,191.16,190.25,190.39,57865.59548366084,191.14,191.16,190.25,190.39,57865.5955
2013-04-12 15:50:00,190.43,190.88,190.41,190.67,122136.57583324288,190.43,190.88,190.41,190.67,122136.5758
2013-04-15 09:30:00,190.56,191.13,188.95,189.93,87829.76875474976,190.56,191.13,188.95,189.93,87829.7688
2013-04-15 09:40:00,189.89,189.9,188.03,188.21,46357.615894039736,189.89,189.9,188.03,188.21,46357.6159
2013-04-15 09:50:00,188.34,189.65,188.29,189.38,20518.944739984803,188.34,189.65,188.29,189.38,20518.9447
2013-04-15 10:00:00,189.41,189.63,188.95,189.53,14764.95494517425,189.41,189.63,188.95,189.53,14764.9549
2013-04-15 10:10:00,189.46,190.25,189.3,190.25,19216.154597763543,189.46,190.25,189.3,190.25,19216.1546
2013-04-15 10:20:00,190.35,190.48,189.58,189.64,15742.04755184019,190.35,190.48,189.58,189.64,15742.0476
2013-04-15 10:30:00,189.56,189.79,189.36,189.79,14764.95494517425,189.56,189.79,189.36,189.79,14764.9549
2013-04-15 10:40:00,189.56,190.37,189.54,190.15,30615.568342199545,189.56,190.37,189.54,190.15,30615.5683
2013-04-15 10:50:00,190.08,190.57,190.02,190.51,18347.627836282707,190.08,190.57,190.02,190.51,18347.6278
2013-04-15 11:00:00,190.47,190.49,189.88,189.88,24427.31516664857,190.47,190.49,189.88,189.88,24427.3152
2013-04-15 11:10:00,189.82,190.2,189.45,189.77,28661.38312886766,189.82,190.2,189.45,189.77,28661.3831
2013-04-15 11:20:00,189.65,190.12,189.64,189.99,17804.798610357182,189.65,190.12,189.64,189.99,17804.7986
2013-04-15 11:30:00,190.01,190.09,189.79,189.98,28009.98805775703,190.01,190.09,189.79,189.98,28009.9881
2013-04-15 11:40:00,189.98,190.12,189.38,189.65,22581.69579850179,189.98,190.12,189.38,189.65,22581.6958
2013-04-15 11:50:00,189.65,189.71,188.42,188.65,25947.23699924004,189.65,189.71,188.42,188.65,25947.237
2013-04-15 12:00:00,188.71,188.71,187.78,188.31,28227.11974812724,188.71,188.71,187.78,188.31,28227.1197
2013-04-15 12:10:00,188.29,188.66,188.25,188.59,11399.413744436,188.29,188.66,188.25,188.59,11399.4137
2013-04-15 12:20:00,188.65,188.65,188.1,188.51,19324.72044294865,188.65,188.65,188.1,188.51,19324.7204
2013-04-15 12:30:00,188.48,188.58,187.78,187.87,29204.212354793184,188.48,188.58,187.78,187.87,29204.2124
2013-04-15 12:40:00,187.8,188.07,187.37,187.57,23233.09086961242,187.8,188.07,187.37,187.57,23233.0909
2013-04-15 12:50:00,187.6,187.67,187.05,187.44,27032.895451091088,187.6,187.67,187.05,187.44,27032.8955
2013-04-15 13:00:00,187.35,187.72,187.34,187.67,14982.086635544458,187.35,187.72,187.34,187.67,14982.0866
2013-04-15 13:10:00,187.72,187.72,187.28,187.52,19867.549668874173,187.72,187.72,187.28,187.52,19867.5497
2013-04-15 13:20:00,187.57,187.64,187.31,187.55,13136.467267397677,187.57,187.64,187.31,187.55,13136.4673
2013-04-15 13:30:00,187.55,187.55,187.09,187.09,15742.04755184019,187.55,187.55,187.09,187.09,15742.0476
2013-04-15 13:40:00,187.19,187.21,186.76,187.07,26815.76376072088,187.19,187.21,186.76,187.07,26815.7638
2013-04-15 13:50:00,187.11,187.11,186.73,186.84,15850.613397025296,187.11,187.11,186.73,186.84,15850.6134
2013-04-15 14:00:00,186.84,186.88,185.8,186.14,52111.605688850286,186.84,186.88,185.8,186.14,52111.6057
2013-04-15 14:10:00,186.14,186.32,185.56,185.66,35392.465530344154,186.14,186.32,185.56,185.66,35392.4655
2013-04-15 14:20:00,185.63,186.25,185.54,185.61,33004.01693627185,185.63,186.25,185.54,185.61,33004.0169
2013-04-15 14:30:00,185.66,186.27,185.63,186.09,42123.54793182065,185.66,186.27,185.63,186.09,42123.5479
2013-04-15 14:40:00,186.07,186.61,186.03,186.38,29095.64650960808,186.07,186.61,186.03,186.38,29095.6465
2013-04-15 14:50:00,186.38,186.4,184.88,185.0,40386.49440885898,186.38,186.4,184.88,185.0,40386.4944
2013-04-15 15:00:00,185.0,185.0,183.81,184.19,88698.2955162306,185.0,185.0,183.81,184.19,88698.2955
2013-04-15 15:10:00,184.22,184.64,183.37,184.36,90435.34903919228,184.22,184.64,183.37,184.36,90435.349
2013-04-15 15:20:00,184.36,184.64,184.14,184.23,54717.185973292806,184.36,184.64,184.14,184.23,54717.186
2013-04-15 15:30:00,184.29,184.39,182.85,183.11,67419.38985995007,184.29,184.39,182.85,183.11,67419.3899
2013-04-15 15:40:00,183.16,184.24,183.12,183.58,66550.86309846923,183.16,184.24,183.12,183.58,66550.8631
2013-04-15 15:50:00,183.58,184.18,182.97,183.25,133644.55542286398,183.58,184.18,182.97,183.25,133644.5554
2013-04-16 09:30:00,185.61,186.05,184.43,185.23,104006.07968733036,185.61,186.05,184.43,185.23,104006.0797
2013-04-16 09:40:00,185.31,185.31,184.66,185.14,83595.70079253067,185.31,185.31,184.66,185.14,83595.7008
2013-04-16 09:50:00,185.19,185.51,184.66,184.82,60254.044077733146,185.19,185.51,184.66,184.82,60254.0441
2013-04-16 10:00:00,184.75,184.91,184.22,184.57,32352.62186516122,184.75,184.91,184.22,184.57,32352.6219
2013-04-16 10:10:00,184.72,184.93,183.61,183.63,31809.792639235697,184.72,184.93,183.61,183.63,31809.7926
2013-04-16 10:20:00,183.58,184.07,183.28,183.95,30615.568342199545,183.58,184.07,183.28,183.95,30615.5683
2013-04-16 10:30:00,183.84,184.02,182.41,182.82,102594.723699924,183.84,184.02,182.41,182.82,102594.7237
2013-04-16 10:40:00,182.76,182.88,182.14,182.81,38866.57257626751,182.76,182.88,182.14,182.81,38866.5726
2013-04-16 10:50:00,182.88,183.36,182.66,183.36,16502.008468135926,182.88,183.36,182.66,183.36,16502.0085
2013-04-16 11:00:00,183.41,183.58,183.11,183.43,23775.920095537946,183.41,183.58,183.11,183.43,23775.9201
2013-04-16 11:10:00,183.38,184.22,183.23,184.04,18781.891217023127,183.38,184.22,183.23,184.04,18781.8912
2013-04-16 11:20:00,184.03,184.23,183.86,184.17,16719.140158506136,184.03,184.23,183.86,184.17,16719.1402
2013-04-16 11:30:00,184.18,184.48,183.55,183.92,78710.23775920096,184.18,184.48,183.55,183.92,78710.2378
2013-04-16 11:40:00,183.69,184.83,183.69,184.8,15090.652480729565,183.69,184.83,183.69,184.8,15090.6525
2013-04-16 11:50:00,184.79,185.01,184.78,184.95,17804.798610357182,184.79,185.01,184.78,184.95,17804.7986
2013-04-16 12:00:00,184.98,185.22,184.94,184.94,32678.319400716537,184.98,185.22,184.94,184.94,32678.3194
2013-04-16 12:10:00,185.07,185.07,184.65,184.85,10965.150363695582,185.07,185.07,184.65,184.85,10965.1504
2013-04-16 12:20:00,184.94,184.96,184.78,184.96,6513.950711106286,184.94,184.96,184.78,184.96,6513.9507
2013-04-16 12:30:00,184.97,185.17,184.95,184.99,15090.652480729565,184.97,185.17,184.95,184.99,15090.6525
2013-04-16 12:40:00,184.97,185.2,184.9,184.92,12702.203886657258,184.97,185.2,184.9,184.92,12702.2039
2013-04-16 12:50:00,184.99,185.34,184.98,185.34,31918.3584844208,184.99,185.34,184.98,185.34,31918.3585
2013-04-16 13:00:00,185.45,185.6,185.2,185.2,23884.48594072305,185.45,185.6,185.2,185.2,23884.4859
2013-04-16 13:10:00,185.22,185.41,185.18,185.4,8576.701769623276,185.22,185.41,185.18,185.4,8576.7018
2013-04-16 13:20:00,185.38,185.51,185.12,185.31,25078.7102377592,185.38,185.51,185.12,185.31,25078.7102
2013-04-16 13:30:00,185.31,185.51,185.1,185.45,42774.94300293128,185.31,185.51,185.1,185.45,42774.943
2013-04-16 13:40:00,185.46,185.51,184.96,185.09,28878.51481923787,185.46,185.51,184.96,185.09,28878.5148
2013-04-16 13:50:00,185.07,185.34,185.03,185.27,18564.75952665292,185.07,185.34,185.03,185.27,18564.7595
2013-04-16 14:00:00,185.29,185.42,185.2,185.28,12267.940505916838,185.29,185.42,185.2,185.28,12267.9405
2013-04-16 14:10:00,185.29,185.33,185.01,185.05,16176.31093258061,185.29,185.33,185.01,185.05,16176.3109
2013-04-16 14:20:00,184.99,185.26,184.92,185.09,6405.384865921182,184.99,185.26,184.92,185.09,6405.3849
2013-04-16 14:30:00,185.05,185.05,184.83,184.92,8468.135924438173,185.05,185.05,184.83,184.92,8468.1359
2013-04-16 14:40:00,184.88,185.31,184.87,185.28,13679.296493323202,184.88,185.31,184.87,185.28,13679.2965
2013-04-16 14:50:00,185.28,185.37,185.03,185.21,39409.40180219303,185.28,185.37,185.03,185.21,39409.4018
2013-04-16 15:00:00,185.2,185.37,185.1,185.36,32135.49017479101,185.2,185.37,185.1,185.36,32135.4902
2013-04-16 15:10:00,185.34,185.62,185.29,185.45,25295.84192812941,185.34,185.62,185.29,185.45,25295.8419
2013-04-16 15:20:00,185.38,185.78,185.38,185.64,28335.685593312344,185.38,185.78,185.38,185.64,28335.6856
2013-04-16 15:30:00,185.74,185.96,185.71,185.87,35935.29475626968,185.74,185.96,185.71,185.87,35935.2948
2013-04-16 15:40:00,185.85,185.98,185.68,185.91,30941.26587775486,185.85,185.98,185.68,185.91,30941.2659
2013-04-16 15:50:00,185.91,186.5,185.89,186.31,83161.43741179025,185.91,186.5,185.89,186.31,83161.4374
2013-04-17 09:30:00,184.32,184.45,183.3,184.16,88481.16382586039,184.32,184.45,183.3,184.16,88481.1638
2013-04-17 09:40:00,184.16,185.18,183.85,185.01,24970.144392574097,184.16,185.18,183.85,185.01,24970.1444
2013-04-17 09:50:00,185.14,185.57,184.36,184.59,27032.895451091088,185.14,185.57,184.36,184.59,27032.8955
2013-04-17 10:00:00,184.62,184.89,183.93,184.07,42449.24546737597,184.62,184.89,183.93,184.07,42449.2455
2013-04-17 10:10:00,184.07,185.14,183.95,184.38,31592.660948865487,184.07,185.14,183.95,184.38,31592.6609
2013-04-17 10:20:00,184.22,184.57,184.11,184.31,27358.592986646403,184.22,184.57,184.11,184.31,27358.593
2013-04-17 10:30:00,184.35,184.42,183.8,183.8,17587.666919986972,184.35,184.42,183.8,183.8,17587.6669
2013-04-17 10:40:00,183.76,184.29,183.74,184.13,26598.632070350668,183.76,184.29,183.74,184.13,26598.6321
2013-04-17 10:50:00,184.16,184.26,183.83,184.07,40603.62609922919,184.16,184.26,183.83,184.07,40603.6261
2013-04-17 11:00:00,184.06,184.09,183.39,183.5,30398.43665182933,184.06,184.09,183.39,183.5,30398.4367
2013-04-17 11:10:00,183.55,184.48,183.5,184.48,22907.393334057106,183.55,184.48,183.5,184.48,22907.3933
2013-04-17 11:20:00,184.18,184.52,184.15,184.43,10530.886982955162,184.18,184.52,184.15,184.43,10530.887
2013-04-17 11:30:00,184.43,184.47,184.08,184.35,18239.0619910976,184.43,184.47,184.08,184.35,18239.062
2013-04-17 11:40:00,184.32,184.57,184.2,184.2,13136.467267397677,184.32,184.57,184.2,184.2,13136.4673
2013-04-17 11:50:00,184.2,184.37,184.06,184.32,6839.648246661601,184.2,184.37,184.06,184.32,6839.6482
2013-04-17 12:00:00,184.27,184.75,184.21,184.34,19107.58875257844,184.27,184.75,184.21,184.34,19107.5888
2013-04-17 12:10:00,184.31,184.59,183.79,184.4,14113.55987406362,184.31,184.59,183.79,184.4,14113.5599
2013-04-17 12:20:00,184.3,184.49,183.93,184.43,26707.197915535773,184.3,184.49,183.93,184.43,26707.1979
2013-04-17 12:30:00,184.47,184.97,184.39,184.91,10313.755292584952,184.47,184.97,184.39,184.91,10313.7553
2013-04-17 12:40:00,184.82,184.89,184.37,184.55,11290.847899250895,184.82,184.89,184.37,184.55,11290.8479
2013-04-17 12:50:00,184.55,185.3,184.4,185.07,16067.745087395506,184.55,185.3,184.4,185.07,16067.7451
2013-04-17 13:00:00,185.07,185.86,185.07,185.81,21278.90565628053,185.07,185.86,185.07,185.81,21278.9057
2013-04-17 13:10:00,185.8,186.26,185.8,186.2,25187.276082944307,185.8,186.26,185.8,186.2,25187.2761
2013-04-17 13:20:00,186.18,187.66,186.17,187.56,70784.93106068831,186.18,187.66,186.17,187.56,70784.9311
2013-04-17 13:30:00,187.54,187.87,187.24,187.84,35392.465530344154,187.54,187.87,187.24,187.84,35392.4655
2013-04-17 13:40:00,187.9,188.53,187.85,187.92,48854.63033329714,187.9,188.53,187.85,187.92,48854.6303
2013-04-17 13:50:00,187.92,188.23,187.9,188.17,41689.28455108023,187.92,188.23,187.9,188.17,41689.2846
2013-04-17 14:00:00,188.22,188.25,187.91,187.91,48963.19617848225,188.22,188.25,187.91,187.91,48963.1962
2013-04-17 14:10:00,188.01,188.1,187.83,187.91,20301.8130496146,188.01,188.1,187.83,187.91,20301.813
2013-04-17 14:20:00,187.95,188.13,187.69,187.88,25078.7102377592,187.95,188.13,187.69,187.88,25078.7102
2013-04-17 14:30:00,187.92,188.05,187.53,187.76,31809.792639235697,187.92,188.05,187.53,187.76,31809.7926
2013-04-17 14:40:00,187.74,187.8,187.01,187.33,34849.63630441863,187.74,187.8,187.01,187.33,34849.6363
2013-04-17 14:50:00,187.33,187.96,187.01,187.83,22473.12995331669,187.33,187.96,187.01,187.83,22473.13
2013-04-17 15:00:00,187.98,188.13,187.66,188.01,31375.52925849528,187.98,188.13,187.66,188.01,31375.5293
2013-04-17 15:10:00,188.1,188.36,187.9,188.18,32026.924329605907,188.1,188.36,187.9,188.18,32026.9243
2013-04-17 15:20:00,188.25,188.36,188.02,188.07,27575.724677016613,188.25,188.36,188.02,188.07,27575.7247
2013-04-17 15:30:00,188.07,188.23,187.92,188.12,65139.50711106286,188.07,188.23,187.92,188.12,65139.5071
2013-04-17 15:40:00,188.16,188.51,188.0,188.36,62316.79513625014,188.16,188.51,188.0,188.36,62316.7951
2013-04-17 15:50:00,188.36,188.6,187.86,187.87,94452.28531104117,188.36,188.6,187.86,187.87,94452.2853
2013-04-18 09:30:00,188.07,188.07,185.18,185.88,84247.0958636413,188.07,188.07,185.18,185.88,84247.0959
2013-04-18 09:40:00,185.98,186.96,185.76,186.19,27575.724677016613,185.98,186.96,185.76,186.19,27575.7247
2013-04-18 09:50:00,186.23,186.31,185.13,185.14,28552.817283682554,186.23,186.31,185.13,185.14,28552.8173
2013-04-18 10:00:00,185.21,185.21,183.65,184.08,57322.76625773532,185.21,185.21,183.65,184.08,57322.7663
2013-04-18 10:10:00,184.21,184.82,184.17,184.6,26381.50037998045,184.21,184.82,184.17,184.6,26381.5004
2013-04-18 10:20:00,184.61,185.42,184.48,185.41,21604.60319183585,184.61,185.42,184.48,185.41,21604.6032
2013-04-18 10:30:00,185.44,186.01,185.09,185.09,22473.12995331669,185.44,186.01,185.09,185.09,22473.13
2013-04-18 10:40:00,185.18,185.24,184.9,185.2,28335.685593312344,185.18,185.24,184.9,185.2,28335.6856
2013-04-18 10:50:00,185.21,185.59,185.02,185.59,15850.613397025296,185.21,185.59,185.02,185.59,15850.6134
2013-04-18 11:00:00,185.45,185.59,185.34,185.39,23884.48594072305,185.45,185.59,185.34,185.39,23884.4859
2013-04-18 11:10:00,185.39,185.63,185.35,185.4,18890.45706220823,185.39,185.63,185.35,185.4,18890.4571
2013-04-18 11:20:00,185.4,185.59,185.37,185.43,15416.350016284878,185.4,185.59,185.37,185.43,15416.35
2013-04-18 11:30:00,185.43,185.91,185.17,185.33,23993.05178590816,185.43,185.91,185.17,185.33,23993.0518
2013-04-18 11:40:00,185.24,185.28,184.63,185.1,24210.18347627836,185.24,185.28,184.63,185.1,24210.1835
2013-04-18 11:50:00,185.09,185.14,184.72,184.89,13570.730648138097,185.09,185.14,184.72,184.89,13570.7306
2013-04-18 12:00:00,184.86,184.92,184.16,184.16,8142.438388882858,184.86,184.92,184.16,184.16,8142.4384
2013-04-18 12:10:00,184.19,184.39,184.04,184.04,9010.965150363696,184.19,184.39,184.04,184.04,9010.9652
2013-04-18 12:20:00,184.18,184.43,184.04,184.27,17370.535229616762,184.18,184.43,184.04,184.27,17370.5352
2013-04-18 12:30:00,184.17,184.35,183.94,184.11,26055.802844425143,184.17,184.35,183.94,184.11,26055.8028
2013-04-18 12:40:00,184.07,184.25,183.89,184.1,18999.022907393333,184.07,184.25,183.89,184.1,18999.0229
2013-04-18 12:50:00,184.16,184.75,184.08,184.31,11182.282054065792,184.16,184.75,184.08,184.31,11182.2821
2013-04-18 13:00:00,184.29,184.79,184.29,184.77,8142.438388882858,184.29,184.79,184.29,184.77,8142.4384
2013-04-18 13:10:00,184.69,184.85,184.63,184.63,11942.242970361523,184.69,184.85,184.63,184.63,11942.243
2013-04-18 13:20:00,184.63,184.75,184.44,184.47,9445.228531104114,184.63,184.75,184.44,184.47,9445.2285
2013-04-18 13:30:00,184.51,184.56,184.11,184.2,17044.837694061447,184.51,184.56,184.11,184.2,17044.8377
2013-04-18 13:40:00,184.28,184.31,184.03,184.04,11616.54543480621,184.28,184.31,184.03,184.04,11616.5454
2013-04-18 13:50:00,184.02,184.24,183.93,184.17,6079.687330365867,184.02,184.24,183.93,184.17,6079.6873
2013-04-18 14:00:00,184.17,184.2,183.1,183.1,21278.90565628053,184.17,184.2,183.1,183.1,21278.9057
2013-04-18 14:10:00,183.14,183.15,182.58,182.79,19867.549668874173,183.14,183.15,182.58,182.79,19867.5497
2013-04-18 14:20:00,182.84,183.09,182.38,183.0,12376.506351101943,182.84,183.09,182.38,183.0,12376.5064
2013-04-18 14:30:00,182.92,183.35,182.9,183.31,14873.520790359353,182.92,183.35,182.9,183.31,14873.5208
2013-04-18 14:40:00,183.24,183.39,182.8,182.8,16284.876777765716,183.24,183.39,182.8,182.8,16284.8768
2013-04-18 14:50:00,182.78,182.94,182.3,182.65,18130.496145912497,182.78,182.94,182.3,182.65,18130.4961
2013-04-18 15:00:00,182.56,182.78,182.33,182.47,30072.73911627402,182.56,182.78,182.33,182.47,30072.7391
2013-04-18 15:10:00,182.38,183.0,182.38,182.83,19758.98382368907,182.38,183.0,182.38,182.83,19758.9838
2013-04-18 15:20:00,182.8,183.17,182.49,183.09,19324.72044294865,182.8,183.17,182.49,183.09,19324.7204
2013-04-18 15:30:00,183.13,183.51,183.11,183.31,26815.76376072088,183.13,183.51,183.11,183.31,26815.7638
2013-04-18 15:40:00,183.31,183.56,183.16,183.37,25187.276082944307,183.31,183.56,183.16,183.37,25187.2761
2013-04-18 15:50:00,183.3,183.65,182.99,182.99,116056.888502877,183.3,183.65,182.99,182.99,116056.8885
2013-04-19 09:30:00,182.06,185.73,181.92,185.13,238193.46433611985,182.06,185.73,181.92,185.13,238193.4643
2013-04-19 09:40:00,185.12,185.33,183.53,183.53,41689.28455108023,185.12,185.33,183.53,183.53,41689.2846
2013-04-19 09:50:00,183.54,184.36,183.48,184.04,28661.38312886766,183.54,184.36,183.48,184.04,28661.3831
2013-04-19 10:00:00,184.0,184.43,183.71,184.04,37455.21658886115,184.0,184.43,183.71,184.04,37455.2166
2013-04-19 10:10:00,184.18,184.88,183.66,184.8,23993.05178590816,184.18,184.88,183.66,184.8,23993.0518
2013-04-19 10:20:00,184.85,184.91,184.28,184.54,16502.008468135926,184.85,184.91,184.28,184.54,16502.0085
2013-04-19 10:30:00,184.7,184.98,184.3,184.92,34958.202149603734,184.7,184.98,184.3,184.92,34958.2021
2013-04-19 10:40:00,184.98,185.36,184.75,184.8,17587.666919986972,184.98,185.36,184.75,184.8,17587.6669
2013-04-19 10:50:00,184.8,185.47,184.42,185.4,13896.42818369341,184.8,185.47,184.42,185.4,13896.4282
2013-04-19 11:00:00,185.42,185.68,185.09,185.68,18130.496145912497,185.42,185.68,185.09,185.68,18130.4961
2013-04-19 11:10:00,185.68,186.71,185.59,186.65,21604.60319183585,185.68,186.71,185.59,186.65,21604.6032
2013-04-19 11:20:00,186.65,186.65,185.68,185.78,37129.51905330584,186.65,186.65,185.68,185.78,37129.5191
2013-04-19 11:30:00,185.71,186.0,185.64,185.99,22147.43241776137,185.71,186.0,185.64,185.99,22147.4324
2013-04-19 11:40:00,186.08,186.19,185.79,185.8,10422.321137770055,186.08,186.19,185.79,185.8,10422.3211
2013-04-19 11:50:00,185.8,186.35,185.79,186.28,16502.008468135926,185.8,186.35,185.79,186.28,16502.0085
2013-04-19 12:00:00,186.36,186.72,186.33,186.5,9770.92606665943,186.36,186.72,186.33,186.5,9770.9261
2013-04-19 12:10:00,186.45,186.61,186.15,186.18,12810.769731842363,186.45,186.61,186.15,186.18,12810.7697
2013-04-19 12:20:00,186.13,186.7,186.1,186.55,6622.516556291391,186.13,186.7,186.1,186.55,6622.5166
2013-04-19 12:30:00,186.59,186.68,186.42,186.54,5862.555639995658,186.59,186.68,186.42,186.54,5862.5556
2013-04-19 12:40:00,186.58,187.03,186.51,186.71,16610.57431332103,186.58,187.03,186.51,186.71,16610.5743
2013-04-19 12:50:00,186.71,186.97,186.5,186.67,14982.086635544458,186.71,186.97,186.5,186.67,14982.0866
2013-04-19 13:00:00,186.77,186.84,186.33,186.38,5753.989794810553,186.77,186.84,186.33,186.38,5753.9898
2013-04-19 13:10:00,186.46,186.67,186.46,186.65,7382.477472587125,186.46,186.67,186.46,186.65,7382.4775
2013-04-19 13:20:00,186.67,187.11,186.61,187.09,10096.623602214744,186.67,187.11,186.61,187.09,10096.6236
2013-04-19 13:30:00,187.13,187.17,186.97,187.14,10096.623602214744,187.13,187.17,186.97,187.14,10096.6236
2013-04-19 13:40:00,187.12,187.12,186.66,186.74,5211.160568885029,187.12,187.12,186.66,186.74,5211.1606
2013-04-19 13:50:00,186.66,186.75,186.44,186.61,12919.335577027468,186.66,186.75,186.44,186.61,12919.3356
2013-04-19 14:00:00,186.63,186.94,186.54,186.77,9228.096840733906,186.63,186.94,186.54,186.77,9228.0968
2013-04-19 14:10:00,186.83,187.16,186.79,187.11,17479.101074801867,186.83,187.16,186.79,187.11,17479.1011
2013-04-19 14:20:00,187.15,187.36,187.06,187.11,9010.965150363696,187.15,187.36,187.06,187.11,9010.9652
2013-04-19 14:30:00,187.17,187.17,186.73,186.83,11725.111279991315,187.17,187.17,186.73,186.83,11725.1113
2013-04-19 14:40:00,186.77,186.9,186.45,186.45,10530.886982955162,186.77,186.9,186.45,186.45,10530.887
2013-04-19 14:50:00,186.5,186.71,186.48,186.63,6405.384865921182,186.5,186.71,186.48,186.63,6405.3849
2013-04-19 15:00:00,186.62,186.79,186.21,186.73,17696.232765172077,186.62,186.79,186.21,186.73,17696.2328
2013-04-19 15:10:00,186.59,187.02,186.59,186.94,13679.296493323202,186.59,187.02,186.59,186.94,13679.2965
2013-04-19 15:20:00,186.96,187.5,186.96,187.5,18564.75952665292,186.96,187.5,186.96,187.5,18564.7595
2013-04-19 15:30:00,187.47,187.65,187.18,187.48,20627.510585169905,187.47,187.65,187.18,187.48,20627.5106
2013-04-19 15:40:00,187.46,187.6,187.23,187.33,17044.837694061447,187.46,187.6,187.23,187.33,17044.8377
2013-04-19 15:50:00,187.34,187.51,187.06,187.17,56671.37118662469,187.34,187.51,187.06,187.17,56671.3712
2013-04-22 09:30:00,188.7,193.47,188.24,191.76,364781.239821952,188.7,193.47,188.24,191.76,364781.2398
2013-04-22 09:40:00,191.69,193.46,191.19,192.61,177070.8934969059,191.69,193.46,191.19,192.61,177070.8935
2013-04-22 09:50:00,192.61,195.78,192.45,194.42,120725.2198458365,192.61,195.78,192.45,194.42,120725.2198
2013-04-22 10:00:00,194.52,194.61,193.27,194.09,103246.11877103464,194.52,194.61,193.27,194.09,103246.1188
2013-04-22 10:10:00,193.99,194.21,193.42,193.96,72521.98458364999,193.99,194.21,193.42,193.96,72521.9846
2013-04-22 10:20:00,194.0,194.33,193.36,194.27,60036.912387362936,194.0,194.33,193.36,194.27,60036.9124
2013-04-22 10:30:00,194.13,194.35,193.8,194.35,91195.309955488,194.13,194.35,193.8,194.35,91195.31
2013-04-22 10:40:00,194.33,195.48,194.32,195.43,71002.06275105852,194.33,195.48,194.32,195.43,71002.0628
2013-04-22 10:50:00,195.4,195.47,194.68,194.95,71219.19444142873,195.4,195.47,194.68,194.95,71219.1944
2013-04-22 11:00:00,194.94,196.1,194.64,195.48,59059.819780697,194.94,196.1,194.64,195.48,59059.8198
2013-04-22 11:10:00,195.4,195.5,195.03,195.35,62099.66344587993,195.4,195.5,195.03,195.35,62099.6634
2013-04-22 11:20:00,195.32,195.58,195.19,195.5,68179.35077624579,195.32,195.58,195.19,195.5,68179.3508
2013-04-22 11:30:00,195.46,195.91,195.34,195.82,70459.233525133,195.46,195.91,195.34,195.82,70459.2335
2013-04-22 11:40:00,195.72,197.02,195.6,196.75,145803.9300835957,195.72,197.02,195.6,196.75,145803.9301
2013-04-22 11:50:00,196.71,197.24,196.42,196.52,46574.747584409946,196.71,197.24,196.42,196.52,46574.7476
2013-04-22 12:00:00,196.51,196.93,196.05,196.19,51677.34230810987,196.51,196.93,196.05,196.19,51677.3423
2013-04-22 12:10:00,196.26,197.0,196.07,196.31,58516.99055477147,196.26,197.0,196.07,196.31,58516.9906
2013-04-22 12:20:00,196.25,196.55,196.18,196.23,56779.93703180979,196.25,196.55,196.18,196.23,56779.937
2013-04-22 12:30:00,196.22,196.68,196.14,196.51,57105.63456736511,196.22,196.68,196.14,196.51,57105.6346
2013-04-22 12:40:00,196.56,197.63,196.17,197.49,99554.88003474109,196.56,197.63,196.17,197.49,99554.88
2013-04-22 12:50:00,197.45,198.72,197.12,198.4,75996.09162957333,197.45,198.72,197.12,198.4,75996.0916
2013-04-22 13:00:00,198.48,199.57,198.4,198.96,53848.659211811966,198.48,199.57,198.4,198.96,53848.6592
2013-04-22 13:10:00,198.99,199.06,197.59,197.59,59494.08316143741,198.99,199.06,197.59,197.59,59494.0832
2013-04-22 13:20:00,197.59,197.92,197.23,197.79,33329.71447182717,197.59,197.92,197.23,197.79,33329.7145
2013-04-22 13:30:00,197.7,198.01,197.5,197.94,22798.827488872,197.7,198.01,197.5,197.94,22798.8275
2013-04-22 13:40:00,197.93,198.46,197.68,197.99,41363.587015524914,197.93,198.46,197.68,197.99,41363.587
2013-04-22 13:50:00,197.94,198.21,197.57,197.94,56562.80534143958,197.94,198.21,197.57,197.94,56562.8053
2013-04-22 14:00:00,197.93,198.36,197.74,197.77,30724.13418738465,197.93,198.36,197.74,197.77,30724.1342
2013-04-22 14:10:00,197.76,198.0,197.47,197.74,37346.65074367605,197.76,198.0,197.47,197.74,37346.6507
2013-04-22 14:20:00,197.76,198.29,197.59,198.09,25404.40777331452,197.76,198.29,197.59,198.09,25404.4078
2013-04-22 14:30:00,198.13,198.26,197.85,197.92,36912.38736293562,198.13,198.26,197.85,197.92,36912.3874
2013-04-22 14:40:00,197.92,198.48,197.85,198.04,39083.70426663772,197.92,198.48,197.85,198.04,39083.7043
2013-04-22 14:50:00,198.04,198.23,197.79,198.22,34415.37292367821,198.04,198.23,197.79,198.22,34415.3729
2013-04-22 15:00:00,198.25,198.9,198.05,198.12,36912.38736293562,198.25,198.9,198.05,198.12,36912.3874
2013-04-22 15:10:00,198.16,198.16,197.58,197.91,32895.45109108675,198.16,198.16,197.58,197.91,32895.4511
2013-04-22 15:20:00,197.91,198.72,197.89,198.34,67527.95570513517,197.91,198.72,197.89,198.34,67527.9557
2013-04-22 15:30:00,198.37,198.75,198.25,198.73,45923.35251329932,198.37,198.75,198.25,198.73,45923.3525
2013-04-22 15:40:00,198.7,198.74,198.18,198.38,41906.41624145044,198.7,198.74,198.18,198.38,41906.4162
2013-04-22 15:50:00,198.4,198.4,197.82,198.28,77950.27684290522,198.4,198.4,197.82,198.28,77950.2768
2013-04-23 09:30:00,199.88,199.89,198.5,198.88,175008.1424383889,199.88,199.89,198.5,198.88,175008.1424
2013-04-23 09:40:00,198.79,199.1,197.9,198.88,194984.25795244816,198.79,199.1,197.9,198.88,194984.258
2013-04-23 09:50:00,198.81,199.57,198.65,199.51,149386.60297470418,198.81,199.57,198.65,199.51,149386.603
2013-04-23 10:00:00,199.52,199.97,199.41,199.78,104548.90891325587,199.52,199.97,199.41,199.78,104548.9089
2013-04-23 10:10:00,199.77,200.62,199.58,199.88,79035.93529475627,199.77,200.62,199.58,199.88,79035.9353
2013-04-23 10:20:00,199.87,200.26,199.46,199.72,89566.82227771144,199.87,200.26,199.46,199.72,89566.8223
2013-04-23 10:30:00,199.69,199.85,198.4,198.44,48094.669417001416,199.69,199.85,198.4,198.44,48094.6694
2013-04-23 10:40:00,198.45,199.24,198.43,198.73,37780.91412441646,198.45,199.24,198.43,198.73,37780.9141
2013-04-23 10:50:00,198.86,199.37,198.69,198.81,29964.173271088915,198.86,199.37,198.69,198.81,29964.1733
2013-04-23 11:00:00,198.77,199.1,198.73,198.9,12919.335577027468,198.77,199.1,198.73,198.9,12919.3356
2013-04-23 11:10:00,198.86,198.87,197.87,198.28,99229.18249918576,198.86,198.87,197.87,198.28,99229.1825
2013-04-23 11:20:00,198.22,198.55,197.76,198.36,45163.39159700358,198.22,198.55,197.76,198.36,45163.3916
2013-04-23 11:30:00,198.19,199.05,197.88,198.75,38432.30919552709,198.19,199.05,197.88,198.75,38432.3092
2013-04-23 11:40:00,198.65,199.35,198.54,198.94,23884.48594072305,198.65,199.35,198.54,198.94,23884.4859
2013-04-23 11:50:00,198.77,198.86,198.22,198.6,39735.09933774835,198.77,198.86,198.22,198.6,39735.0993
2013-04-23 12:00:00,198.5,198.68,198.5,198.61,13245.033112582782,198.5,198.68,198.5,198.61,13245.0331
2013-04-23 12:10:00,198.5,198.69,197.95,198.25,20410.37889479969,198.5,198.69,197.95,198.25,20410.3789
2013-04-23 12:20:00,198.33,198.52,197.89,197.95,56019.97611551406,198.33,198.52,197.89,197.95,56019.9761
2013-04-23 12:30:00,197.94,198.4,197.94,198.27,13679.296493323202,197.94,198.4,197.94,198.27,13679.2965
2013-04-23 12:40:00,198.16,198.21,197.58,197.58,8468.135924438173,198.16,198.21,197.58,197.58,8468.1359
2013-04-23 12:50:00,197.66,197.82,197.35,197.35,21496.037346650744,197.66,197.82,197.35,197.35,21496.0373
2013-04-23 13:00:00,197.37,197.8,195.8,196.14,38540.87504071219,197.37,197.8,195.8,196.14,38540.875
2013-04-23 13:10:00,195.75,198.14,195.41,198.14,38540.87504071219,195.75,198.14,195.41,198.14,38540.875
2013-04-23 13:20:00,198.18,198.44,197.29,197.49,13570.730648138097,198.18,198.44,197.29,197.49,13570.7306
2013-04-23 13:30:00,197.7,197.9,197.31,197.44,11507.979589621104,197.7,197.9,197.31,197.44,11507.9796
2013-04-23 13:40:00,197.44,197.92,197.19,197.7,14113.55987406362,197.44,197.92,197.19,197.7,14113.5599
2013-04-23 13:50:00,197.6,197.73,197.46,197.57,16393.44262295082,197.6,197.73,197.46,197.57,16393.4426
2013-04-23 14:00:00,197.53,197.59,197.22,197.45,24101.61763109326,197.53,197.59,197.22,197.45,24101.6176
2013-04-23 14:10:00,197.46,197.52,197.2,197.31,17479.101074801867,197.46,197.52,197.2,197.31,17479.1011
2013-04-23 14:20:00,197.12,197.3,196.52,196.72,25078.7102377592,197.12,197.3,196.52,196.72,25078.7102
2013-04-23 14:30:00,196.57,196.65,195.88,196.04,55151.449354033226,196.57,196.65,195.88,196.04,55151.4494
2013-04-23 14:40:00,196.09,196.1,194.76,194.9,84572.79339919661,196.09,196.1,194.76,194.9,84572.7934
2013-04-23 14:50:00,194.9,195.97,194.56,195.94,67853.65324069049,194.9,195.97,194.56,195.94,67853.6532
2013-04-23 15:00:00,195.95,196.47,195.74,196.14,39735.09933774835,195.95,196.47,195.74,196.14,39735.0993
2013-04-23 15:10:00,196.19,196.22,195.28,195.44,43643.46976441212,196.19,196.22,195.28,195.44,43643.4698
2013-04-23 15:20:00,195.54,196.13,195.47,195.61,51351.64477255456,195.54,196.13,195.47,195.61,51351.6448
2013-04-23 15:30:00,195.61,196.08,195.55,195.97,40277.92856367387,195.61,196.08,195.55,195.97,40277.9286
2013-04-23 15:40:00,195.97,196.21,195.68,196.09,31484.09510368038,195.97,196.21,195.68,196.09,31484.0951
2013-04-23 15:50:00,196.09,196.19,195.79,195.97,82727.17403104983,196.09,196.19,195.79,195.97,82727.174
2013-04-24 09:30:00,195.21,195.56,192.42,192.77,89892.51981326674,195.21,195.56,192.42,192.77,89892.5198
2013-04-24 09:40:00,192.82,193.43,192.37,193.15,87504.07121919445,192.82,193.43,192.37,193.15,87504.0712
2013-04-24 09:50:00,193.13,193.24,192.62,192.87,52111.605688850286,193.13,193.24,192.62,192.87,52111.6057
2013-04-24 10:00:00,192.85,193.33,192.39,192.54,77407.4476169797,192.85,193.33,192.39,192.54,77407.4476
2013-04-24 10:10:00,192.6,193.97,192.4,193.73,76756.05254586907,192.6,193.97,192.4,193.73,76756.0525
2013-04-24 10:20:00,193.73,195.2,193.53,194.65,35066.76799478884,193.73,195.2,193.53,194.65,35066.768
2013-04-24 10:30:00,194.65,195.23,194.05,194.17,18673.325371838026,194.65,195.23,194.05,194.17,18673.3254
2013-04-24 10:40:00,194.34,195.25,194.23,195.18,26381.50037998045,194.34,195.25,194.23,195.18,26381.5004
2013-04-24 10:50:00,195.14,195.24,193.81,193.81,29204.212354793184,195.14,195.24,193.81,193.81,29204.2124
2013-04-24 11:00:00,193.76,194.05,193.03,193.46,27684.29052220172,193.76,194.05,193.03,193.46,27684.2905
2013-04-24 11:10:00,193.5,193.67,193.27,193.32,17804.798610357182,193.5,193.67,193.27,193.32,17804.7986
2013-04-24 11:20:00,193.43,193.54,193.25,193.29,28987.08066442297,193.43,193.54,193.25,193.29,28987.0807
2013-04-24 11:30:00,193.45,193.76,192.97,193.07,11073.716208880687,193.45,193.76,192.97,193.07,11073.7162
2013-04-24 11:40:00,193.06,193.52,192.83,193.48,17804.798610357182,193.06,193.52,192.83,193.48,17804.7986
2013-04-24 11:50:00,193.48,193.58,193.06,193.16,8902.399305178591,193.48,193.58,193.06,193.16,8902.3993
2013-04-24 12:00:00,193.27,193.27,192.85,192.87,19216.154597763543,193.27,193.27,192.85,192.87,19216.1546
2013-04-24 12:10:00,193.05,193.06,192.51,192.61,21821.73488220606,193.05,193.06,192.51,192.61,21821.7349
2013-04-24 12:20:00,192.67,192.94,191.96,192.84,40386.49440885898,192.67,192.94,191.96,192.84,40386.4944
2013-04-24 12:30:00,192.95,192.95,191.92,192.24,12810.769731842363,192.95,192.95,191.92,192.24,12810.7697
2013-04-24 12:40:00,192.26,192.91,192.22,192.74,11073.716208880687,192.26,192.91,192.22,192.74,11073.7162
2013-04-24 12:50:00,192.77,192.95,192.65,192.74,10639.452828140267,192.77,192.95,192.65,192.74,10639.4528
2013-04-24 13:00:00,192.74,193.29,192.54,192.54,20084.681359244383,192.74,193.29,192.54,192.54,20084.6814
2013-04-24 13:10:00,192.65,192.69,191.59,191.6,44946.25990663337,192.65,192.69,191.59,191.6,44946.2599
2013-04-24 13:20:00,191.61,191.98,191.09,191.98,35609.597220714364,191.61,191.98,191.09,191.98,35609.5972
2013-04-24 13:30:00,191.87,192.33,191.87,192.25,24753.012702203887,191.87,192.33,191.87,192.25,24753.0127
2013-04-24 13:40:00,192.23,192.53,191.62,191.64,50917.38139181414,192.23,192.53,191.62,191.64,50917.3814
2013-04-24 13:50:00,191.61,192.07,191.61,192.0,14656.389099989145,191.61,192.07,191.61,192.0,14656.3891
2013-04-24 14:00:00,191.93,193.02,191.89,192.6,23124.52502442732,191.93,193.02,191.89,192.6,23124.525
2013-04-24 14:10:00,192.57,192.6,192.03,192.2,12919.335577027468,192.57,192.6,192.03,192.2,12919.3356
2013-04-24 14:20:00,192.33,192.68,192.15,192.51,19216.154597763543,192.33,192.68,192.15,192.51,19216.1546
2013-04-24 14:30:00,192.68,193.12,192.33,192.68,17261.969384431657,192.68,193.12,192.33,192.68,17261.9694
2013-04-24 14:40:00,192.9,193.02,192.33,192.33,28987.08066442297,192.9,193.02,192.33,192.33,28987.0807
2013-04-24 14:50:00,192.37,192.51,191.63,191.63,37020.95320812073,192.37,192.51,191.63,191.63,37020.9532
2013-04-24 15:00:00,191.63,191.96,191.21,191.37,62642.492671805456,191.63,191.96,191.21,191.37,62642.4927
2013-04-24 15:10:00,191.27,191.83,191.16,191.4,29747.041580718706,191.27,191.83,191.16,191.4,29747.0416
2013-04-24 15:20:00,191.4,191.63,190.67,190.67,73064.81380957551,191.4,191.63,190.67,190.67,73064.8138
2013-04-24 15:30:00,190.67,190.91,190.18,190.22,78167.40853327543,190.67,190.91,190.18,190.22,78167.4085
2013-04-24 15:40:00,190.22,190.58,189.95,190.31,102051.89447399849,190.22,190.58,189.95,190.31,102051.8945
2013-04-24 15:50:00,190.25,190.59,189.66,189.86,171534.03539246554,190.25,190.59,189.66,189.86,171534.0354
2013-04-25 09:30:00,196.45,198.64,195.37,197.35,183367.71251764195,196.45,198.64,195.37,197.35,183367.7125
2013-04-25 09:40:00,197.82,199.71,196.81,197.45,160460.31918358486,197.82,199.71,196.81,197.45,160460.3192
2013-04-25 09:50:00,197.45,198.5,197.45,197.93,163825.8603843231,197.45,198.5,197.45,197.93,163825.8604
2013-04-25 10:00:00,197.81,198.19,196.27,196.68,154814.8952339594,197.81,198.19,196.27,196.68,154814.8952
2013-04-25 10:10:00,196.68,198.17,196.08,197.34,96297.90467918794,196.68,198.17,196.08,197.34,96297.9047
2013-04-25 10:20:00,197.44,198.51,196.27,197.33,93692.32439474542,197.44,198.51,196.27,197.33,93692.3244
2013-04-25 10:30:00,197.36,198.85,197.06,198.25,52437.3032244056,197.36,198.85,197.06,198.25,52437.3032
2013-04-25 10:40:00,198.04,200.4,198.0,200.29,61122.57083921399,198.04,200.4,198.0,200.29,61122.5708
2013-04-25 10:50:00,200.16,200.5,199.14,199.23,60254.044077733146,200.16,200.5,199.14,199.23,60254.0441
2013-04-25 11:00:00,199.37,199.74,199.02,199.15,16284.876777765716,199.37,199.74,199.02,199.15,16284.8768
2013-04-25 11:10:00,199.14,199.54,198.38,199.0,27250.02714146129,199.14,199.54,198.38,199.0,27250.0271
2013-04-25 11:20:00,198.62,198.96,197.63,197.94,36586.68982738031,198.62,198.96,197.63,197.94,36586.6898
2013-04-25 11:30:00,197.98,198.15,197.23,197.47,43426.33807404191,197.98,198.15,197.23,197.47,43426.3381
2013-04-25 11:40:00,197.24,197.76,196.85,197.0,39626.53349256324,197.24,197.76,196.85,197.0,39626.5335
2013-04-25 11:50:00,196.9,197.09,196.53,196.66,27250.02714146129,196.9,197.09,196.53,196.66,27250.0271
2013-04-25 12:00:00,196.79,196.81,196.4,196.42,44511.99652589296,196.79,196.81,196.4,196.42,44511.9965
2013-04-25 12:10:00,196.37,196.65,196.34,196.54,26707.197915535773,196.37,196.65,196.34,196.54,26707.1979
2013-04-25 12:20:00,196.5,196.91,196.38,196.64,34089.675388122894,196.5,196.91,196.38,196.64,34089.6754
2013-04-25 12:30:00,196.7,196.87,196.52,196.68,22798.827488872,196.7,196.87,196.52,196.68,22798.8275
2013-04-25 12:40:00,196.7,196.78,196.22,196.37,39952.23102811856,196.7,196.78,196.22,196.37,39952.231
2013-04-25 12:50:00,196.45,196.83,195.96,196.28,24318.749321463467,196.45,196.83,195.96,196.28,24318.7493
2013-04-25 13:00:00,196.39,196.42,196.18,196.22,10422.321137770055,196.39,196.42,196.18,196.22,10422.3211
2013-04-25 13:10:00,196.3,196.65,196.15,196.29,14222.125719248725,196.3,196.65,196.15,196.29,14222.1257
2013-04-25 13:20:00,196.39,196.98,196.39,196.77,31375.52925849528,196.39,196.98,196.39,196.77,31375.5293
2013-04-25 13:30:00,196.75,196.81,196.15,196.31,22907.393334057106,196.75,196.81,196.15,196.31,22907.3933
2013-04-25 13:40:00,196.32,196.54,195.96,196.13,14222.125719248725,196.32,196.54,195.96,196.13,14222.1257
2013-04-25 13:50:00,196.23,196.79,196.09,196.64,11833.67712517642,196.23,196.79,196.09,196.64,11833.6771
2013-04-25 14:00:00,196.58,196.82,196.29,196.66,29204.212354793184,196.58,196.82,196.29,196.66,29204.2124
2013-04-25 14:10:00,196.64,197.39,196.64,197.12,52111.605688850286,196.64,197.39,196.64,197.12,52111.6057
2013-04-25 14:20:00,197.1,197.1,196.65,197.0,6948.214091846705,197.1,197.1,196.65,197.0,6948.2141
2013-04-25 14:30:00,196.94,197.2,196.82,197.15,15090.652480729565,196.94,197.2,196.82,197.15,15090.6525
2013-04-25 14:40:00,197.15,197.37,197.07,197.35,16176.31093258061,197.15,197.37,197.07,197.35,16176.3109
2013-04-25 14:50:00,197.35,197.57,197.04,197.51,27141.4612962762,197.35,197.57,197.04,197.51,27141.4613
2013-04-25 15:00:00,197.48,197.59,196.86,197.54,23233.09086961242,197.48,197.59,196.86,197.54,23233.0909
2013-04-25 15:10:00,197.56,198.01,197.25,197.97,36695.25567256541,197.56,198.01,197.25,197.97,36695.2557
2013-04-25 15:20:00,198.02,198.54,197.84,198.45,51677.34230810987,198.02,198.54,197.84,198.45,51677.3423
2013-04-25 15:30:00,198.31,199.15,198.25,199.02,52980.132450331126,198.31,199.15,198.25,199.02,52980.1325
2013-04-25 15:40:00,199.14,199.33,198.35,198.94,60254.044077733146,199.14,199.33,198.35,198.94,60254.0441
2013-04-25 15:50:00,198.94,198.99,198.47,198.94,86092.71523178808,198.94,198.99,198.47,198.94,86092.7152
2013-04-26 09:30:00,198.86,201.22,196.84,200.19,84898.49093475193,198.86,201.22,196.84,200.19,84898.4909
2013-04-26 09:40:00,200.18,200.3,199.44,199.64,18890.45706220823,200.18,200.3,199.44,199.64,18890.4571
2013-04-26 09:50:00,199.56,199.58,197.97,198.55,44186.29899033765,199.56,199.58,197.97,198.55,44186.299
2013-04-26 10:00:00,198.31,198.44,197.23,197.81,34523.938768863314,198.31,198.44,197.23,197.81,34523.9388
2013-04-26 10:10:00,197.66,197.97,196.79,197.02,28227.11974812724,197.66,197.97,196.79,197.02,28227.1197
2013-04-26 10:20:00,196.88,197.8,196.23,197.8,25295.84192812941,196.88,197.8,196.23,197.8,25295.8419
2013-04-26 10:30:00,197.79,197.79,197.07,197.32,11833.67712517642,197.79,197.79,197.07,197.32,11833.6771
2013-04-26 10:40:00,197.34,197.63,197.07,197.51,7165.345782216915,197.34,197.63,197.07,197.51,7165.3458
2013-04-26 10:50:00,197.47,198.25,197.15,198.05,55802.84442514385,197.47,198.25,197.15,198.05,55802.8444
2013-04-26 11:00:00,198.17,198.43,197.78,197.86,57648.46379329063,198.17,198.43,197.78,197.86,57648.4638
2013-04-26 11:10:00,197.87,197.94,197.51,197.7,24210.18347627836,197.87,197.94,197.51,197.7,24210.1835
2013-04-26 11:20:00,197.69,198.1,197.54,197.54,14982.086635544458,197.69,198.1,197.54,197.54,14982.0866
2013-04-26 11:30:00,197.43,197.52,196.8,197.06,12919.335577027468,197.43,197.52,196.8,197.06,12919.3356
2013-04-26 11:40:00,197.12,197.94,197.09,197.58,15199.218325914668,197.12,197.94,197.09,197.58,15199.2183
2013-04-26 11:50:00,197.58,197.99,197.58,197.86,10422.321137770055,197.58,197.99,197.58,197.86,10422.3211
2013-04-26 12:00:00,197.85,197.92,197.27,197.55,12919.335577027468,197.85,197.92,197.27,197.55,12919.3356
2013-04-26 12:10:00,197.67,197.94,197.39,197.57,6731.082401476496,197.67,197.94,197.39,197.57,6731.0824
2013-04-26 12:20:00,197.49,197.5,196.96,196.97,8468.135924438173,197.49,197.5,196.96,196.97,8468.1359
2013-04-26 12:30:00,196.93,197.31,196.75,196.83,12702.203886657258,196.93,197.31,196.75,196.83,12702.2039
2013-04-26 12:40:00,196.74,196.86,196.52,196.65,9770.92606665943,196.74,196.86,196.52,196.65,9770.9261
2013-04-26 12:50:00,196.79,197.0,196.59,196.89,10530.886982955162,196.79,197.0,196.59,196.89,10530.887
2013-04-26 13:00:00,196.89,197.07,196.64,196.76,10422.321137770055,196.89,197.07,196.64,196.76,10422.3211
2013-04-26 13:10:00,196.85,197.04,196.77,196.96,7056.77993703181,196.85,197.04,196.77,196.96,7056.7799
2013-04-26 13:20:00,197.02,197.58,197.0,197.58,13136.467267397677,197.02,197.58,197.0,197.58,13136.4673
2013-04-26 13:30:00,197.49,197.55,196.89,196.98,11833.67712517642,197.49,197.55,196.89,196.98,11833.6771
2013-04-26 13:40:00,197.03,197.03,196.53,196.67,8902.399305178591,197.03,197.03,196.53,196.67,8902.3993
2013-04-26 13:50:00,196.6,196.72,196.42,196.45,9010.965150363696,196.6,196.72,196.42,196.45,9010.9652
2013-04-26 14:00:00,196.44,196.63,196.35,196.56,17913.364455542287,196.44,196.63,196.35,196.56,17913.3645
2013-04-26 14:10:00,196.65,196.73,196.22,196.22,10748.018673325372,196.65,196.73,196.22,196.22,10748.0187
2013-04-26 14:20:00,196.28,196.29,195.9,195.99,25187.276082944307,196.28,196.29,195.9,195.99,25187.2761
2013-04-26 14:30:00,196.02,196.21,195.76,195.97,13353.598957767888,196.02,196.21,195.76,195.97,13353.599
2013-04-26 14:40:00,196.01,196.35,195.94,196.35,13570.730648138097,196.01,196.35,195.94,196.35,13570.7306
2013-04-26 14:50:00,196.49,196.66,196.08,196.61,9445.228531104114,196.49,196.66,196.08,196.61,9445.2285
2013-04-26 15:00:00,196.61,197.1,196.56,197.1,15742.04755184019,196.61,197.1,196.56,197.1,15742.0476
2013-04-26 15:10:00,197.11,197.35,196.99,197.26,15199.218325914668,197.11,197.35,196.99,197.26,15199.2183
2013-04-26 15:20:00,197.24,197.59,197.13,197.59,17153.403539246552,197.24,197.59,197.13,197.59,17153.4035
2013-04-26 15:30:00,197.56,197.56,197.12,197.17,22907.393334057106,197.56,197.56,197.12,197.17,22907.3933
2013-04-26 15:40:00,197.17,197.3,196.78,196.9,35283.89968515905,197.17,197.3,196.78,196.9,35283.8997
2013-04-26 15:50:00,196.9,196.96,196.42,196.74,100749.10433177724,196.9,196.96,196.42,196.74,100749.1043
2013-04-29 09:30:00,202.37,207.25,202.04,203.7,216588.861144284,202.37,207.25,202.04,203.7,216588.8611
2013-04-29 09:40:00,203.67,205.41,203.42,203.43,126044.94625990665,203.67,205.41,203.42,203.43,126044.9463
2013-04-29 09:50:00,203.49,204.94,203.4,204.61,75670.39409401802,203.49,204.94,203.4,204.61,75670.3941
2013-04-29 10:00:00,204.84,205.96,204.1,205.41,103897.51384214529,204.84,205.96,204.1,205.41,103897.5138
2013-04-29 10:10:00,205.5,206.28,205.06,205.6,49831.72293996309,205.5,206.28,205.06,205.6,49831.7229
2013-04-29 10:20:00,205.6,206.49,205.6,205.86,92280.96840733904,205.6,206.49,205.6,205.86,92280.9684
2013-04-29 10:30:00,205.9,206.45,205.52,206.22,83378.56910216046,205.9,206.45,205.52,206.22,83378.5691
2013-04-29 10:40:00,206.24,206.6,206.08,206.4,32461.187710346327,206.24,206.6,206.08,206.4,32461.1877
2013-04-29 10:50:00,206.4,206.55,205.88,205.93,25512.97361849962,206.4,206.55,205.88,205.93,25512.9736
2013-04-29 11:00:00,205.9,205.9,204.6,204.71,84138.5300184562,205.9,205.9,204.6,204.71,84138.53
2013-04-29 11:10:00,204.73,205.41,204.24,205.36,43317.7722288568,204.73,205.41,204.24,205.36,43317.7722
2013-04-29 11:20:00,205.35,205.49,204.71,205.27,28118.55390294213,205.35,205.49,204.71,205.27,28118.5539
2013-04-29 11:30:00,205.27,205.59,205.1,205.35,36369.5581370101,205.27,205.59,205.1,205.35,36369.5581
2013-04-29 11:40:00,205.34,205.65,205.2,205.49,22690.261643686896,205.34,205.65,205.2,205.49,22690.2616
2013-04-29 11:50:00,205.51,206.35,205.51,206.31,37563.782434046254,205.51,206.35,205.51,206.31,37563.7824
2013-04-29 12:00:00,206.19,206.73,206.19,206.37,39952.23102811856,206.19,206.73,206.19,206.37,39952.231
2013-04-29 12:10:00,206.37,206.71,206.28,206.56,32461.187710346327,206.37,206.71,206.28,206.56,32461.1877
2013-04-29 12:20:00,206.58,206.7,206.0,206.0,32786.88524590164,206.58,206.7,206.0,206.0,32786.8852
2013-04-29 12:30:00,206.02,206.29,205.82,206.16,17804.798610357182,206.02,206.29,205.82,206.16,17804.7986
2013-04-29 12:40:00,206.16,206.42,205.89,205.93,11290.847899250895,206.16,206.42,205.89,205.93,11290.8479
2013-04-29 12:50:00,206.03,206.14,205.76,206.08,13570.730648138097,206.03,206.14,205.76,206.08,13570.7306
2013-04-29 13:00:00,205.96,206.33,205.96,205.97,31701.22679405059,205.96,206.33,205.96,205.97,31701.2268
2013-04-29 13:10:00,206.05,206.58,205.98,206.55,22907.393334057106,206.05,206.58,205.98,206.55,22907.3933
2013-04-29 13:20:00,206.53,206.76,206.22,206.64,37889.47996960156,206.53,206.76,206.22,206.64,37889.48
2013-04-29 13:30:00,206.64,206.67,205.65,205.67,31918.3584844208,206.64,206.67,205.65,205.67,31918.3585
2013-04-29 13:40:00,205.66,206.44,205.63,206.39,33329.71447182717,205.66,206.44,205.63,206.39,33329.7145
2013-04-29 13:50:00,206.34,206.49,206.26,206.33,29421.344045163394,206.34,206.49,206.26,206.33,29421.344
2013-04-29 14:00:00,206.26,206.42,206.23,206.36,22907.393334057106,206.26,206.42,206.23,206.36,22907.3933
2013-04-29 14:10:00,206.36,206.59,206.3,206.38,33004.01693627185,206.36,206.59,206.3,206.38,33004.0169
2013-04-29 14:20:00,206.36,206.45,206.1,206.18,22473.12995331669,206.36,206.45,206.1,206.18,22473.13
2013-04-29 14:30:00,206.17,206.49,206.05,206.49,35066.76799478884,206.17,206.49,206.05,206.49,35066.768
2013-04-29 14:40:00,206.46,206.46,206.02,206.11,33329.71447182717,206.46,206.46,206.02,206.11,33329.7145
2013-04-29 14:50:00,206.11,206.3,205.99,205.99,26815.76376072088,206.11,206.3,205.99,205.99,26815.7638
2013-04-29 15:00:00,205.99,206.0,205.31,205.62,44946.25990663337,205.99,206.0,205.31,205.62,44946.2599
2013-04-29 15:10:00,205.61,205.78,205.44,205.45,29747.041580718706,205.61,205.78,205.44,205.45,29747.0416
2013-04-29 15:20:00,205.45,205.68,205.19,205.36,45271.95744218869,205.45,205.68,205.19,205.36,45271.9574
2013-04-29 15:30:00,205.32,205.9,205.32,205.44,65356.63880143307,205.32,205.9,205.32,205.44,65356.6388
2013-04-29 15:40:00,205.46,205.88,205.45,205.73,56345.67365106937,205.46,205.88,205.45,205.73,56345.6737
2013-04-29 15:50:00,205.75,206.1,205.46,205.97,100531.97264140702,205.75,206.1,205.46,205.97,100531.9726
2013-04-30 09:30:00,206.27,208.33,206.14,208.2,131473.23851916188,206.27,208.33,206.14,208.2,131473.2385
2013-04-30 09:40:00,208.08,208.18,206.04,206.13,114102.70328954513,208.08,208.18,206.04,206.13,114102.7033
2013-04-30 09:50:00,206.28,206.58,204.64,205.57,60254.044077733146,206.28,206.58,204.64,205.57,60254.0441
2013-04-30 10:00:00,205.54,205.86,203.91,204.62,48528.93279774183,205.54,205.86,203.91,204.62,48528.9328
2013-04-30 10:10:00,204.51,204.6,203.05,203.25,57648.46379329063,204.51,204.6,203.05,203.25,57648.4638
2013-04-30 10:20:00,203.17,203.92,202.69,202.69,43969.16729996744,203.17,203.92,202.69,202.69,43969.1673
2013-04-30 10:30:00,202.66,204.42,202.66,204.25,42666.377157746174,202.66,204.42,202.66,204.25,42666.3772
2013-04-30 10:40:00,204.25,204.96,204.06,204.78,23450.22255998263,204.25,204.96,204.06,204.78,23450.2226
2013-04-30 10:50:00,204.5,205.06,203.46,203.69,50808.81554662903,204.5,205.06,203.46,203.69,50808.8155
2013-04-30 11:00:00,203.68,203.92,202.73,202.81,42449.24546737597,203.68,203.92,202.73,202.81,42449.2455
2013-04-30 11:10:00,202.74,203.15,201.8,201.82,67853.65324069049,202.74,203.15,201.8,201.82,67853.6532
2013-04-30 11:20:00,201.73,201.84,201.48,201.67,95755.0754532624,201.73,201.84,201.48,201.67,95755.0755
2013-04-30 11:30:00,201.76,201.86,201.58,201.67,61882.53175550972,201.76,201.86,201.58,201.67,61882.5318
2013-04-30 11:40:00,201.69,201.71,201.09,201.45,23558.788405167736,201.69,201.71,201.09,201.45,23558.7884
2013-04-30 11:50:00,201.32,201.82,201.32,201.73,23233.09086961242,201.32,201.82,201.32,201.73,23233.0909
2013-04-30 12:00:00,201.77,201.8,201.42,201.65,14222.125719248725,201.77,201.8,201.42,201.65,14222.1257
2013-04-30 12:10:00,201.65,201.86,201.18,201.44,17696.232765172077,201.65,201.86,201.18,201.44,17696.2328
2013-04-30 12:20:00,201.46,201.69,201.22,201.37,17044.837694061447,201.46,201.69,201.22,201.37,17044.8377
2013-04-30 12:30:00,201.35,201.45,200.99,201.18,21496.037346650744,201.35,201.45,200.99,201.18,21496.0373
2013-04-30 12:40:00,201.12,201.37,201.03,201.3,12810.769731842363,201.12,201.37,201.03,201.3,12810.7697
2013-04-30 12:50:00,201.22,201.67,201.15,201.48,36152.42644663989,201.22,201.67,201.15,201.48,36152.4264
2013-04-30 13:00:00,201.48,201.67,201.27,201.53,20736.07643035501,201.48,201.67,201.27,201.53,20736.0764
2013-04-30 13:10:00,201.53,201.72,201.17,201.68,35826.728911084574,201.53,201.72,201.17,201.68,35826.7289
2013-04-30 13:20:00,201.71,201.72,201.13,201.21,16502.008468135926,201.71,201.72,201.13,201.21,16502.0085
2013-04-30 13:30:00,201.18,201.56,201.09,201.56,13027.901422212572,201.18,201.56,201.09,201.56,13027.9014
2013-04-30 13:40:00,201.55,201.72,201.4,201.68,27901.422212571924,201.55,201.72,201.4,201.68,27901.4222
2013-04-30 13:50:00,201.66,201.7,201.48,201.67,16176.31093258061,201.66,201.7,201.48,201.67,16176.3109
2013-04-30 14:00:00,201.69,201.69,201.46,201.53,13136.467267397677,201.69,201.69,201.46,201.53,13136.4673
2013-04-30 14:10:00,201.52,201.68,201.44,201.68,13136.467267397677,201.52,201.68,201.44,201.68,13136.4673
2013-04-30 14:20:00,201.68,201.73,201.56,201.68,18239.0619910976,201.68,201.73,201.56,201.68,18239.062
2013-04-30 14:30:00,201.68,201.72,201.27,201.67,26164.368689610248,201.68,201.72,201.27,201.67,26164.3687
2013-04-30 14:40:00,201.7,201.85,201.56,201.56,46249.05004885463,201.7,201.85,201.56,201.56,46249.05
2013-04-30 14:50:00,201.55,201.73,201.5,201.72,19758.98382368907,201.55,201.73,201.5,201.72,19758.9838
2013-04-30 15:00:00,201.66,201.68,201.29,201.47,32352.62186516122,201.66,201.68,201.29,201.47,32352.6219
2013-04-30 15:10:00,201.42,201.58,201.28,201.44,25730.10530886983,201.42,201.58,201.28,201.44,25730.1053
2013-04-30 15:20:00,201.44,201.69,201.32,201.34,19324.72044294865,201.44,201.69,201.32,201.34,19324.7204
2013-04-30 15:30:00,201.35,201.72,201.28,201.67,43209.2063836717,201.35,201.72,201.28,201.67,43209.2064
2013-04-30 15:40:00,201.65,201.65,201.36,201.55,34089.675388122894,201.65,201.65,201.36,201.55,34089.6754
2013-04-30 15:50:00,201.54,201.79,201.13,201.66,124742.1561176854,201.54,201.79,201.13,201.66,124742.1561
2013-05-01 09:30:00,198.4,199.83,197.54,199.41,202149.60373466508,198.4,199.83,197.54,199.41,202149.6037
2013-05-01 09:40:00,199.42,199.81,198.52,199.68,72521.98458364999,199.42,199.81,198.52,199.68,72521.9846
2013-05-01 09:50:00,199.54,201.06,199.47,200.39,56671.37118662469,199.54,201.06,199.47,200.39,56671.3712
2013-05-01 10:00:00,200.43,200.79,198.86,199.18,39735.09933774835,200.43,200.79,198.86,199.18,39735.0993
2013-05-01 10:10:00,199.29,199.44,198.43,198.43,80664.42297253285,199.29,199.44,198.43,198.43,80664.423
2013-05-01 10:20:00,198.53,199.46,198.53,199.41,29855.60742590381,198.53,199.46,198.53,199.41,29855.6074
2013-05-01 10:30:00,199.35,200.27,199.35,200.13,32026.924329605907,199.35,200.27,199.35,200.13,32026.9243
2013-05-01 10:40:00,199.99,200.08,199.44,199.44,21278.90565628053,199.99,200.08,199.44,199.44,21278.9057
2013-05-01 10:50:00,199.42,199.86,199.08,199.4,22255.99826294648,199.42,199.86,199.08,199.4,22255.9983
2013-05-01 11:00:00,199.49,200.4,199.16,200.37,18781.891217023127,199.49,200.4,199.16,200.37,18781.8912
2013-05-01 11:10:00,200.29,201.16,199.98,200.16,25730.10530886983,200.29,201.16,199.98,200.16,25730.1053
2013-05-01 11:20:00,200.12,200.24,199.45,199.57,19650.417978503963,200.12,200.24,199.45,199.57,19650.418
2013-05-01 11:30:00,199.57,200.08,199.43,199.48,10313.755292584952,199.57,200.08,199.43,199.48,10313.7553
2013-05-01 11:40:00,199.63,199.75,199.22,199.45,16393.44262295082,199.63,199.75,199.22,199.45,16393.4426
2013-05-01 11:50:00,199.34,199.74,199.34,199.69,9553.79437628922,199.34,199.74,199.34,199.69,9553.7944
2013-05-01 12:00:00,199.64,199.66,198.79,198.91,11182.282054065792,199.64,199.66,198.79,198.91,11182.2821
2013-05-01 12:10:00,198.85,199.45,198.84,198.98,21496.037346650744,198.85,199.45,198.84,198.98,21496.0373
2013-05-01 12:20:00,198.96,199.51,198.94,199.51,32352.62186516122,198.96,199.51,198.94,199.51,32352.6219
2013-05-01 12:30:00,199.42,199.77,199.41,199.48,29204.212354793184,199.42,199.77,199.41,199.48,29204.2124
2013-05-01 12:40:00,199.4,199.59,199.02,199.22,12485.072196287048,199.4,199.59,199.02,199.22,12485.0722
2013-05-01 12:50:00,199.2,199.22,198.83,198.83,16610.57431332103,199.2,199.22,198.83,198.83,16610.5743
2013-05-01 13:00:00,198.7,198.81,198.48,198.48,10313.755292584952,198.7,198.81,198.48,198.48,10313.7553
2013-05-01 13:10:00,198.38,198.59,197.48,197.7,34306.807078493104,198.38,198.59,197.48,197.7,34306.8071
2013-05-01 13:20:00,197.69,198.82,197.69,198.53,15633.481706655088,197.69,198.82,197.69,198.53,15633.4817
2013-05-01 13:30:00,198.65,198.74,197.94,197.95,10422.321137770055,198.65,198.74,197.94,197.95,10422.3211
2013-05-01 13:40:00,197.96,198.05,197.68,198.03,12702.203886657258,197.96,198.05,197.68,198.03,12702.2039
2013-05-01 13:50:00,197.92,198.28,197.72,198.18,11073.716208880687,197.92,198.28,197.72,198.18,11073.7162
2013-05-01 14:00:00,198.27,199.07,198.16,199.03,17804.798610357182,198.27,199.07,198.16,199.03,17804.7986
2013-05-01 14:10:00,199.12,199.12,198.62,198.87,15307.784171099773,199.12,199.12,198.62,198.87,15307.7842
2013-05-01 14:20:00,198.88,199.21,198.62,198.92,11725.111279991315,198.88,199.21,198.62,198.92,11725.1113
2013-05-01 14:30:00,198.92,199.0,198.31,198.48,18239.0619910976,198.92,199.0,198.31,198.48,18239.062
2013-05-01 14:40:00,198.5,198.55,198.03,198.16,14764.95494517425,198.5,198.55,198.03,198.16,14764.9549
2013-05-01 14:50:00,198.17,198.6,198.09,198.52,9662.360221474324,198.17,198.6,198.09,198.52,9662.3602
2013-05-01 15:00:00,198.48,198.55,197.98,198.15,21387.47150146564,198.48,198.55,197.98,198.15,21387.4715
2013-05-01 15:10:00,198.19,198.27,197.74,198.05,34089.675388122894,198.19,198.27,197.74,198.05,34089.6754
2013-05-01 15:20:00,198.07,198.12,197.54,197.62,21061.773965910324,198.07,198.12,197.54,197.62,21061.774
2013-05-01 15:30:00,197.61,198.29,197.61,197.7,40060.79687330366,197.61,198.29,197.61,197.7,40060.7969
2013-05-01 15:40:00,197.67,197.77,197.26,197.35,51785.90815329498,197.67,197.77,197.26,197.35,51785.9082
2013-05-01 15:50:00,197.35,197.72,197.12,197.42,121376.61491694712,197.35,197.72,197.12,197.42,121376.6149
2013-05-02 09:30:00,197.74,198.82,196.43,198.47,105091.7381391814,197.74,198.82,196.43,198.47,105091.7381
2013-05-02 09:40:00,198.47,199.64,198.33,199.02,32352.62186516122,198.47,199.64,198.33,199.02,32352.6219
2013-05-02 09:50:00,198.98,199.19,198.32,198.93,37672.34827923135,198.98,199.19,198.32,198.93,37672.3483
2013-05-02 10:00:00,198.74,200.27,198.38,198.65,43317.7722288568,198.74,200.27,198.38,198.65,43317.7722
2013-05-02 10:10:00,198.66,199.99,198.66,199.78,78710.23775920096,198.66,199.99,198.66,199.78,78710.2378
2013-05-02 10:20:00,199.75,200.77,199.55,200.72,55260.01519921833,199.75,200.77,199.55,200.72,55260.0152
2013-05-02 10:30:00,200.73,201.18,200.46,200.48,47009.010965150366,200.73,201.18,200.46,200.48,47009.011
2013-05-02 10:40:00,200.46,200.66,199.93,200.48,18564.75952665292,200.46,200.66,199.93,200.48,18564.7595
2013-05-02 10:50:00,200.5,200.96,200.36,200.96,14330.69156443383,200.5,200.96,200.36,200.96,14330.6916
2013-05-02 11:00:00,201.0,201.09,200.53,201.0,18999.022907393333,201.0,201.09,200.53,201.0,18999.0229
2013-05-02 11:10:00,201.04,201.73,201.01,201.17,48854.63033329714,201.04,201.73,201.01,201.17,48854.6303
2013-05-02 11:20:00,201.27,201.65,201.14,201.24,24210.18347627836,201.27,201.65,201.14,201.24,24210.1835
2013-05-02 11:30:00,201.34,201.34,200.71,200.89,10313.755292584952,201.34,201.34,200.71,200.89,10313.7553
2013-05-02 11:40:00,201.01,201.16,200.69,201.03,9445.228531104114,201.01,201.16,200.69,201.03,9445.2285
2013-05-02 11:50:00,200.99,201.54,200.96,201.28,22907.393334057106,200.99,201.54,200.96,201.28,22907.3933
2013-05-02 12:00:00,201.3,201.79,201.28,201.49,19758.98382368907,201.3,201.79,201.28,201.49,19758.9838
2013-05-02 12:10:00,201.49,201.53,200.58,200.79,31592.660948865487,201.49,201.53,200.58,200.79,31592.6609
2013-05-02 12:20:00,200.75,200.82,200.11,200.82,17696.232765172077,200.75,200.82,200.11,200.82,17696.2328
2013-05-02 12:30:00,200.86,201.09,200.6,200.6,24535.88101183368,200.86,201.09,200.6,200.6,24535.881
2013-05-02 12:40:00,200.6,201.22,200.6,201.22,6622.516556291391,200.6,201.22,200.6,201.22,6622.5166
2013-05-02 12:50:00,201.21,201.3,200.51,200.51,10639.452828140267,201.21,201.3,200.51,200.51,10639.4528
2013-05-02 13:00:00,200.47,200.86,200.33,200.83,8685.267614808381,200.47,200.86,200.33,200.83,8685.2676
2013-05-02 13:10:00,200.98,201.1,200.63,200.75,21061.773965910324,200.98,201.1,200.63,200.75,21061.774
2013-05-02 13:20:00,200.71,201.21,200.56,201.02,19433.28628813376,200.71,201.21,200.56,201.02,19433.2863
2013-05-02 13:30:00,200.88,201.34,200.87,201.11,29312.77819997829,200.88,201.34,200.87,201.11,29312.7782
2013-05-02 13:40:00,201.15,201.26,200.85,201.23,27250.02714146129,201.15,201.26,200.85,201.23,27250.0271
2013-05-02 13:50:00,201.21,201.34,201.03,201.3,19541.85213331886,201.21,201.34,201.03,201.3,19541.8521
2013-05-02 14:00:00,201.28,201.33,201.16,201.26,10856.584518510475,201.28,201.33,201.16,201.26,10856.5845
2013-05-02 14:10:00,201.21,201.41,201.0,201.32,38649.4408858973,201.21,201.41,201.0,201.32,38649.4409
2013-05-02 14:20:00,201.24,201.33,201.1,201.25,20627.510585169905,201.24,201.33,201.1,201.25,20627.5106
2013-05-02 14:30:00,201.24,201.44,201.12,201.44,12485.072196287048,201.24,201.44,201.12,201.44,12485.0722
2013-05-02 14:40:00,201.41,201.42,201.15,201.2,42883.508848116384,201.41,201.42,201.15,201.2,42883.5088
2013-05-02 14:50:00,201.19,201.3,200.89,201.13,14656.389099989145,201.19,201.3,200.89,201.13,14656.3891
2013-05-02 15:00:00,201.09,201.11,200.68,200.74,22364.564108131584,201.09,201.11,200.68,200.74,22364.5641
2013-05-02 15:10:00,200.79,200.97,200.4,200.43,16284.876777765716,200.79,200.97,200.4,200.43,16284.8768
2013-05-02 15:20:00,200.3,200.54,200.03,200.11,35609.597220714364,200.3,200.54,200.03,200.11,35609.5972
2013-05-02 15:30:00,200.15,200.5,200.15,200.41,23558.788405167736,200.15,200.5,200.15,200.41,23558.7884
2013-05-02 15:40:00,200.44,200.48,199.93,199.93,21604.60319183585,200.44,200.48,199.93,199.93,21604.6032
2013-05-02 15:50:00,199.98,200.35,199.94,200.16,62751.05851699055,199.98,200.35,199.94,200.16,62751.0585
2013-05-03 09:30:00,203.0,203.1,200.8,203.1,112799.91314732384,203.0,203.1,200.8,203.1,112799.9131
2013-05-03 09:40:00,203.1,203.24,202.16,203.13,35935.29475626968,203.1,203.24,202.16,203.13,35935.2948
2013-05-03 09:50:00,203.24,204.16,203.13,204.16,26924.329605905983,203.24,204.16,203.13,204.16,26924.3296
2013-05-03 10:00:00,204.05,204.99,203.77,204.64,37889.47996960156,204.05,204.99,203.77,204.64,37889.48
2013-05-03 10:10:00,204.71,204.89,204.14,204.27,45163.39159700358,204.71,204.89,204.14,204.27,45163.3916
2013-05-03 10:20:00,204.17,204.69,204.02,204.3,13679.296493323202,204.17,204.69,204.02,204.3,13679.2965
2013-05-03 10:30:00,204.2,204.32,204.01,204.12,15633.481706655088,204.2,204.32,204.01,204.12,15633.4817
2013-05-03 10:40:00,204.21,204.45,203.98,204.02,13027.901422212572,204.21,204.45,203.98,204.02,13027.9014
2013-05-03 10:50:00,204.07,204.21,203.3,203.3,14439.257409618936,204.07,204.21,203.3,203.3,14439.2574
2013-05-03 11:00:00,203.35,203.35,202.82,202.9,17696.232765172077,203.35,203.35,202.82,202.9,17696.2328
2013-05-03 11:10:00,202.89,202.98,202.46,202.52,26598.632070350668,202.89,202.98,202.46,202.52,26598.6321
2013-05-03 11:20:00,202.62,202.78,202.41,202.67,18999.022907393333,202.62,202.78,202.41,202.67,18999.0229
2013-05-03 11:30:00,202.6,202.69,202.26,202.36,7925.306698512648,202.6,202.69,202.26,202.36,7925.3067
2013-05-03 11:40:00,202.43,202.69,202.1,202.38,8793.833459993486,202.43,202.69,202.1,202.38,8793.8335
2013-05-03 11:50:00,202.39,202.47,202.07,202.25,5428.292259255239,202.39,202.47,202.07,202.25,5428.2923
2013-05-03 12:00:00,202.06,202.19,201.27,201.71,29638.4757355336,202.06,202.19,201.27,201.71,29638.4757
2013-05-03 12:10:00,201.7,201.94,201.51,201.72,16610.57431332103,201.7,201.94,201.51,201.72,16610.5743
2013-05-03 12:20:00,201.72,201.83,201.62,201.68,16719.140158506136,201.72,201.83,201.62,201.68,16719.1402
2013-05-03 12:30:00,201.65,201.83,201.57,201.76,6622.516556291391,201.65,201.83,201.57,201.76,6622.5166
2013-05-03 12:40:00,202.01,202.17,201.44,201.64,7816.740853327544,202.01,202.17,201.44,201.64,7816.7409
2013-05-03 12:50:00,201.78,202.04,201.72,201.87,8793.833459993486,201.78,202.04,201.72,201.87,8793.8335
2013-05-03 13:00:00,201.97,202.07,201.57,201.84,25838.671154054937,201.97,202.07,201.57,201.84,25838.6712
2013-05-03 13:10:00,201.82,202.02,201.64,201.72,9553.79437628922,201.82,202.02,201.64,201.72,9553.7944
2013-05-03 13:20:00,201.65,201.65,201.21,201.32,8033.872543697753,201.65,201.65,201.21,201.32,8033.8725
2013-05-03 13:30:00,201.36,201.73,201.36,201.62,6513.950711106286,201.36,201.73,201.36,201.62,6513.9507
2013-05-03 13:40:00,201.56,201.83,201.26,201.63,9010.965150363696,201.56,201.83,201.26,201.63,9010.9652
2013-05-03 13:50:00,201.6,201.77,201.49,201.51,11290.847899250895,201.6,201.77,201.49,201.51,11290.8479
2013-05-03 14:00:00,201.45,201.78,201.25,201.27,17370.535229616762,201.45,201.78,201.25,201.27,17370.5352
2013-05-03 14:10:00,201.29,201.74,201.07,201.44,44620.562371078064,201.29,201.74,201.07,201.44,44620.5624
2013-05-03 14:20:00,201.51,201.6,201.21,201.41,9010.965150363696,201.51,201.6,201.21,201.41,9010.9652
2013-05-03 14:30:00,201.51,201.64,201.41,201.55,9119.5309955488,201.51,201.64,201.41,201.55,9119.531
2013-05-03 14:40:00,201.48,201.64,201.37,201.52,17370.535229616762,201.48,201.64,201.37,201.52,17370.5352
2013-05-03 14:50:00,201.54,201.7,201.35,201.45,12702.203886657258,201.54,201.7,201.35,201.45,12702.2039
2013-05-03 15:00:00,201.44,201.49,200.99,200.99,15524.915861469985,201.44,201.49,200.99,200.99,15524.9159
2013-05-03 15:10:00,200.96,201.11,200.66,201.04,19976.11551405928,200.96,201.11,200.66,201.04,19976.1155
2013-05-03 15:20:00,201.06,201.24,200.97,201.15,23124.52502442732,201.06,201.24,200.97,201.15,23124.525
2013-05-03 15:30:00,201.21,201.44,201.02,201.31,49071.76202366736,201.21,201.44,201.02,201.31,49071.762
2013-05-03 15:40:00,201.34,201.67,201.18,201.47,39083.70426663772,201.34,201.67,201.18,201.47,39083.7043
2013-05-03 15:50:00,201.5,201.69,201.13,201.56,71870.58951253936,201.5,201.69,201.13,201.56,71870.5895
2013-05-06 09:30:00,204.23,204.48,201.1,201.24,180110.7371620888,204.23,204.48,201.1,201.24,180110.7372
2013-05-06 09:40:00,201.41,202.15,201.37,201.52,63836.7169688416,201.41,202.15,201.37,201.52,63836.717
2013-05-06 09:50:00,201.68,201.68,200.33,200.92,36260.992291824994,201.68,201.68,200.33,200.92,36260.9923
2013-05-06 10:00:00,200.8,201.25,199.74,199.74,25512.97361849962,200.8,201.25,199.74,199.74,25512.9736
2013-05-06 10:10:00,199.85,201.39,199.85,201.17,13027.901422212572,199.85,201.39,199.85,201.17,13027.9014
2013-05-06 10:20:00,201.2,201.2,200.83,200.92,11616.54543480621,201.2,201.2,200.83,200.92,11616.5454
2013-05-06 10:30:00,200.94,201.32,200.8,200.85,11507.979589621104,200.94,201.32,200.8,200.85,11507.9796
2013-05-06 10:40:00,200.59,200.89,200.48,200.69,7816.740853327544,200.59,200.89,200.48,200.69,7816.7409
2013-05-06 10:50:00,200.74,200.86,200.0,200.38,20953.20812072522,200.74,200.86,200.0,200.38,20953.2081
2013-05-06 11:00:00,200.17,200.45,200.03,200.03,6079.687330365867,200.17,200.45,200.03,200.03,6079.6873
2013-05-06 11:10:00,199.99,200.07,199.65,199.81,14764.95494517425,199.99,200.07,199.65,199.81,14764.9549
2013-05-06 11:20:00,199.83,200.03,199.75,199.85,34415.37292367821,199.83,200.03,199.75,199.85,34415.3729
2013-05-06 11:30:00,199.74,199.86,199.53,199.6,11399.413744436,199.74,199.86,199.53,199.6,11399.4137
2013-05-06 11:40:00,199.69,200.14,199.69,200.04,15199.218325914668,199.69,200.14,199.69,200.04,15199.2183
2013-05-06 11:50:00,200.04,200.43,199.93,200.26,10856.584518510475,200.04,200.43,199.93,200.26,10856.5845
2013-05-06 12:00:00,200.25,200.4,199.95,200.23,12702.203886657258,200.25,200.4,199.95,200.23,12702.2039
2013-05-06 12:10:00,200.3,200.43,200.13,200.28,17696.232765172077,200.3,200.43,200.13,200.28,17696.2328
2013-05-06 12:20:00,200.28,200.36,200.04,200.11,7273.91162740202,200.28,200.36,200.04,200.11,7273.9116
2013-05-06 12:30:00,200.05,200.45,200.03,200.36,11399.413744436,200.05,200.45,200.03,200.36,11399.4137
2013-05-06 12:40:00,200.43,200.51,199.91,199.96,9879.491911844534,200.43,200.51,199.91,199.96,9879.4919
2013-05-06 12:50:00,199.89,199.92,199.69,199.77,14113.55987406362,199.89,199.92,199.69,199.77,14113.5599
2013-05-06 13:00:00,199.81,199.84,199.6,199.66,6731.082401476496,199.81,199.84,199.6,199.66,6731.0824
2013-05-06 13:10:00,199.57,199.65,199.45,199.5,8793.833459993486,199.57,199.65,199.45,199.5,8793.8335
2013-05-06 13:20:00,199.49,200.02,199.44,200.02,15633.481706655088,199.49,200.02,199.44,200.02,15633.4817
2013-05-06 13:30:00,199.94,200.06,199.84,199.95,6622.516556291391,199.94,200.06,199.84,199.95,6622.5166
2013-05-06 13:40:00,199.88,200.08,199.83,200.05,10422.321137770055,199.88,200.08,199.83,200.05,10422.3211
2013-05-06 13:50:00,200.03,200.24,199.91,200.02,15307.784171099773,200.03,200.24,199.91,200.02,15307.7842
2013-05-06 14:00:00,199.97,200.5,199.81,199.98,14222.125719248725,199.97,200.5,199.81,199.98,14222.1257
2013-05-06 14:10:00,200.06,200.06,199.73,199.95,15090.652480729565,200.06,200.06,199.73,199.95,15090.6525
2013-05-06 14:20:00,200.03,200.16,199.87,199.92,22907.393334057106,200.03,200.16,199.87,199.92,22907.3933
2013-05-06 14:30:00,199.88,200.11,199.8,199.92,16067.745087395506,199.88,200.11,199.8,199.92,16067.7451
2013-05-06 14:40:00,200.04,200.08,199.83,199.83,19758.98382368907,200.04,200.08,199.83,199.83,19758.9838
2013-05-06 14:50:00,199.9,200.05,199.67,199.69,12050.80881554663,199.9,200.05,199.67,199.69,12050.8088
2013-05-06 15:00:00,199.69,199.78,199.51,199.58,15959.1792422104,199.69,199.78,199.51,199.58,15959.1792
2013-05-06 15:10:00,199.49,199.6,199.23,199.3,18021.930300727392,199.49,199.6,199.23,199.3,18021.9303
2013-05-06 15:20:00,199.32,199.32,199.07,199.1,14330.69156443383,199.32,199.32,199.07,199.1,14330.6916
2013-05-06 15:30:00,199.15,199.27,198.78,199.16,29204.212354793184,199.15,199.27,198.78,199.16,29204.2124
2013-05-06 15:40:00,199.1,199.21,198.74,198.84,36586.68982738031,199.1,199.21,198.74,198.84,36586.6898
2013-05-06 15:50:00,198.85,199.0,198.4,198.7,87178.37368363913,198.85,199.0,198.4,198.7,87178.3737
2013-05-07 09:30:00,197.86,199.12,197.53,197.88,85441.32016067745,197.86,199.12,197.53,197.88,85441.3202
2013-05-07 09:40:00,197.93,198.35,197.58,197.85,42232.11377700576,197.93,198.35,197.58,197.85,42232.1138
2013-05-07 09:50:00,197.85,198.87,197.62,198.87,21061.773965910324,197.85,198.87,197.62,198.87,21061.774
2013-05-07 10:00:00,198.33,198.95,198.33,198.73,18021.930300727392,198.33,198.95,198.33,198.73,18021.9303
2013-05-07 10:10:00,198.8,199.53,198.33,199.1,26707.197915535773,198.8,199.53,198.33,199.1,26707.1979
2013-05-07 10:20:00,199.1,199.39,198.6,198.6,15090.652480729565,199.1,199.39,198.6,198.6,15090.6525
2013-05-07 10:30:00,198.56,199.05,198.35,198.57,8033.872543697753,198.56,199.05,198.35,198.57,8033.8725
2013-05-07 10:40:00,198.56,198.61,198.1,198.36,17261.969384431657,198.56,198.61,198.1,198.36,17261.9694
2013-05-07 10:50:00,198.34,198.43,197.86,197.94,37238.08489849094,198.34,198.43,197.86,197.94,37238.0849
2013-05-07 11:00:00,198.05,198.57,197.99,198.02,13462.164802952992,198.05,198.57,197.99,198.02,13462.1648
2013-05-07 11:10:00,198.09,198.46,197.94,198.03,14330.69156443383,198.09,198.46,197.94,198.03,14330.6916
2013-05-07 11:20:00,198.06,198.31,198.0,198.02,20953.20812072522,198.06,198.31,198.0,198.02,20953.2081
2013-05-07 11:30:00,198.14,198.38,198.01,198.04,21496.037346650744,198.14,198.38,198.01,198.04,21496.0373
2013-05-07 11:40:00,198.04,198.45,197.9,198.07,24970.144392574097,198.04,198.45,197.9,198.07,24970.1444
2013-05-07 11:50:00,198.05,198.17,197.83,198.05,8359.570079253068,198.05,198.17,197.83,198.05,8359.5701
2013-05-07 12:00:00,198.14,198.2,197.96,198.04,9119.5309955488,198.14,198.2,197.96,198.04,9119.531
2013-05-07 12:10:00,198.07,198.31,197.98,198.08,12267.940505916838,198.07,198.31,197.98,198.08,12267.9405
2013-05-07 12:20:00,198.23,198.31,197.55,197.55,42557.81131256107,198.23,198.31,197.55,197.55,42557.8113
2013-05-07 12:30:00,197.55,197.7,196.97,197.55,63076.75605254587,197.55,197.7,196.97,197.55,63076.7561
2013-05-07 12:40:00,197.53,197.58,197.09,197.58,24101.61763109326,197.53,197.58,197.09,197.58,24101.6176
2013-05-07 12:50:00,197.58,197.74,197.3,197.62,11507.979589621104,197.58,197.74,197.3,197.62,11507.9796
2013-05-07 13:00:00,197.51,197.52,196.77,196.94,23450.22255998263,197.51,197.52,196.77,196.94,23450.2226
2013-05-07 13:10:00,197.05,197.05,196.63,196.65,13679.296493323202,197.05,197.05,196.63,196.65,13679.2965
2013-05-07 13:20:00,196.65,196.93,196.35,196.65,20301.8130496146,196.65,196.93,196.35,196.65,20301.813
2013-05-07 13:30:00,196.66,196.89,196.49,196.49,16284.876777765716,196.66,196.89,196.49,196.49,16284.8768
2013-05-07 13:40:00,196.52,196.67,196.34,196.34,20410.37889479969,196.52,196.67,196.34,196.34,20410.3789
2013-05-07 13:50:00,196.3,196.56,196.3,196.43,25404.40777331452,196.3,196.56,196.3,196.43,25404.4078
2013-05-07 14:00:00,196.44,196.44,195.81,195.82,29312.77819997829,196.44,196.44,195.81,195.82,29312.7782
2013-05-07 14:10:00,195.82,195.94,195.27,195.44,34306.807078493104,195.82,195.94,195.27,195.44,34306.8071
2013-05-07 14:20:00,195.37,196.02,195.11,196.0,35826.728911084574,195.37,196.02,195.11,196.0,35826.7289
2013-05-07 14:30:00,196.11,196.19,195.83,195.9,16067.745087395506,196.11,196.19,195.83,195.9,16067.7451
2013-05-07 14:40:00,196.12,196.36,195.37,195.56,30289.87080664423,196.12,196.36,195.37,195.56,30289.8708
2013-05-07 14:50:00,195.56,195.76,195.34,195.61,13245.033112582782,195.56,195.76,195.34,195.61,13245.0331
2013-05-07 15:00:00,195.86,196.09,195.5,195.62,24210.18347627836,195.86,196.09,195.5,195.62,24210.1835
2013-05-07 15:10:00,195.66,195.69,195.16,195.23,29529.9098903485,195.66,195.69,195.16,195.23,29529.9099
2013-05-07 15:20:00,195.26,195.27,195.04,195.05,32895.45109108675,195.26,195.27,195.04,195.05,32895.4511
2013-05-07 15:30:00,195.14,195.66,195.14,195.32,51351.64477255456,195.14,195.66,195.14,195.32,51351.6448
2013-05-07 15:40:00,195.36,195.36,194.93,195.14,38866.57257626751,195.36,195.36,194.93,195.14,38866.5726
2013-05-07 15:50:00,195.11,195.82,195.09,195.78,95320.812072522,195.11,195.82,195.09,195.78,95320.8121
2013-05-08 09:30:00,195.3,196.53,195.22,196.32,127130.60471175768,195.3,196.53,195.22,196.32,127130.6047
2013-05-08 09:40:00,196.32,198.61,196.03,196.25,40060.79687330366,196.32,198.61,196.03,196.25,40060.7969
2013-05-08 09:50:00,196.25,197.0,196.12,196.94,15090.652480729565,196.25,197.0,196.12,196.94,15090.6525
2013-05-08 10:00:00,197.06,197.2,196.37,196.91,23450.22255998263,197.06,197.2,196.37,196.91,23450.2226
2013-05-08 10:10:00,196.99,197.42,196.9,196.9,33112.58278145696,196.99,197.42,196.9,196.9,33112.5828
2013-05-08 10:20:00,197.03,197.24,196.86,197.12,8468.135924438173,197.03,197.24,196.86,197.12,8468.1359
2013-05-08 10:30:00,197.05,197.09,196.67,197.09,12267.940505916838,197.05,197.09,196.67,197.09,12267.9405
2013-05-08 10:40:00,197.06,197.2,196.51,196.51,11507.979589621104,197.06,197.2,196.51,196.51,11507.9796
2013-05-08 10:50:00,196.53,196.74,195.93,195.93,14330.69156443383,196.53,196.74,195.93,195.93,14330.6916
2013-05-08 11:00:00,196.02,196.24,195.57,195.92,12267.940505916838,196.02,196.24,195.57,195.92,12267.9405
2013-05-08 11:10:00,196.02,196.13,195.65,195.7,44294.86483552275,196.02,196.13,195.65,195.7,44294.8648
2013-05-08 11:20:00,195.69,196.01,195.65,195.71,14547.82325480404,195.69,196.01,195.65,195.71,14547.8233
2013-05-08 11:30:00,195.72,196.06,195.72,195.77,9010.965150363696,195.72,196.06,195.72,195.77,9010.9652
2013-05-08 11:40:00,195.74,195.83,195.44,195.51,11399.413744436,195.74,195.83,195.44,195.51,11399.4137
2013-05-08 11:50:00,195.55,195.64,195.1,195.1,10856.584518510475,195.55,195.64,195.1,195.1,10856.5845
2013-05-08 12:00:00,195.09,195.53,194.93,195.22,26707.197915535773,195.09,195.53,194.93,195.22,26707.1979
2013-05-08 12:10:00,195.24,195.53,195.06,195.53,13570.730648138097,195.24,195.53,195.06,195.53,13570.7306
2013-05-08 12:20:00,195.52,195.72,195.25,195.55,79470.1986754967,195.52,195.72,195.25,195.55,79470.1987
2013-05-08 12:30:00,195.55,195.6,195.1,195.15,19107.58875257844,195.55,195.6,195.1,195.15,19107.5888
2013-05-08 12:40:00,195.1,195.2,194.93,195.15,8251.004234067963,195.1,195.2,194.93,195.15,8251.0042
2013-05-08 12:50:00,195.15,195.23,194.84,194.84,12919.335577027468,195.15,195.23,194.84,194.84,12919.3356
2013-05-08 13:00:00,194.94,195.25,194.86,195.1,7599.609162957334,194.94,195.25,194.86,195.1,7599.6092
2013-05-08 13:10:00,195.04,195.1,194.72,194.79,18021.930300727392,195.04,195.1,194.72,194.79,18021.9303
2013-05-08 13:20:00,194.88,195.21,194.85,194.94,12376.506351101943,194.88,195.21,194.85,194.94,12376.5064
2013-05-08 13:30:00,195.02,195.11,194.91,194.92,12702.203886657258,195.02,195.11,194.91,194.92,12702.2039
2013-05-08 13:40:00,195.02,195.08,194.73,194.8,13136.467267397677,195.02,195.08,194.73,194.8,13136.4673
2013-05-08 13:50:00,194.75,194.99,194.52,194.62,25404.40777331452,194.75,194.99,194.52,194.62,25404.4078
2013-05-08 14:00:00,194.55,194.56,193.97,194.07,30832.700032569755,194.55,194.56,193.97,194.07,30832.7
2013-05-08 14:10:00,194.15,194.15,193.73,194.11,23884.48594072305,194.15,194.15,193.73,194.11,23884.4859
2013-05-08 14:20:00,194.05,194.14,193.93,193.97,17587.666919986972,194.05,194.14,193.93,193.97,17587.6669
2013-05-08 14:30:00,193.97,194.26,193.71,193.73,28987.08066442297,193.97,194.26,193.71,193.73,28987.0807
2013-05-08 14:40:00,193.69,193.96,193.03,193.08,54065.790902182176,193.69,193.96,193.03,193.08,54065.7909
2013-05-08 14:50:00,193.07,193.5,193.03,193.15,20953.20812072522,193.07,193.5,193.03,193.15,20953.2081
2013-05-08 15:00:00,193.28,193.81,193.23,193.6,28009.98805775703,193.28,193.81,193.23,193.6,28009.9881
2013-05-08 15:10:00,193.62,193.83,193.53,193.74,32352.62186516122,193.62,193.83,193.53,193.74,32352.6219
2013-05-08 15:20:00,193.75,194.26,193.55,194.05,31809.792639235697,193.75,194.26,193.55,194.05,31809.7926
2013-05-08 15:30:00,194.14,194.24,193.83,193.86,33872.54369775269,194.14,194.24,193.83,193.86,33872.5437
2013-05-08 15:40:00,193.85,194.03,193.71,193.83,46140.484203669526,193.85,194.03,193.71,193.83,46140.4842
2013-05-08 15:50:00,193.88,194.22,193.68,194.07,126153.51210509174,193.88,194.22,193.68,194.07,126153.5121
2013-05-09 09:30:00,193.8,194.81,193.71,194.3,59494.08316143741,193.8,194.81,193.71,194.3,59494.0832
2013-05-09 09:40:00,194.2,194.3,193.76,193.94,48311.801107371626,194.2,194.3,193.76,193.94,48311.8011
2013-05-09 09:50:00,193.97,194.03,193.69,193.84,39626.53349256324,193.97,194.03,193.69,193.84,39626.5335
2013-05-09 10:00:00,193.74,194.17,193.32,194.08,53957.22505699707,193.74,194.17,193.32,194.08,53957.2251
2013-05-09 10:10:00,194.02,195.31,194.02,194.83,25838.671154054937,194.02,195.31,194.02,194.83,25838.6712
2013-05-09 10:20:00,194.78,194.78,193.66,193.66,22038.86657257627,194.78,194.78,193.66,193.66,22038.8666
2013-05-09 10:30:00,193.72,194.67,193.72,194.43,15090.652480729565,193.72,194.67,193.72,194.43,15090.6525
2013-05-09 10:40:00,194.37,194.38,193.73,193.73,49940.288785148194,194.37,194.38,193.73,193.73,49940.2888
2013-05-09 10:50:00,193.83,193.85,193.52,193.75,15416.350016284878,193.83,193.85,193.52,193.75,15416.35
2013-05-09 11:00:00,193.71,194.21,193.6,194.1,23015.95917924221,193.71,194.21,193.6,194.1,23015.9592
2013-05-09 11:10:00,194.09,194.2,193.66,193.71,16284.876777765716,194.09,194.2,193.66,193.71,16284.8768
2013-05-09 11:20:00,193.71,193.97,193.42,193.97,21278.90565628053,193.71,193.97,193.42,193.97,21278.9057
2013-05-09 11:30:00,193.97,194.06,193.67,193.75,15199.218325914668,193.97,194.06,193.67,193.75,15199.2183
2013-05-09 11:40:00,193.66,193.85,193.35,193.35,20518.944739984803,193.66,193.85,193.35,193.35,20518.9447
2013-05-09 11:50:00,193.38,193.67,192.83,193.65,36369.5581370101,193.38,193.67,192.83,193.65,36369.5581
2013-05-09 12:00:00,193.67,193.79,193.39,193.5,16610.57431332103,193.67,193.79,193.39,193.5,16610.5743
2013-05-09 12:10:00,193.5,193.67,193.3,193.47,12810.769731842363,193.5,193.67,193.3,193.47,12810.7697
2013-05-09 12:20:00,193.49,193.5,193.17,193.28,10530.886982955162,193.49,193.5,193.17,193.28,10530.887
2013-05-09 12:30:00,193.23,193.57,193.23,193.49,15416.350016284878,193.23,193.57,193.23,193.49,15416.35
2013-05-09 12:40:00,193.54,193.64,193.38,193.63,12376.506351101943,193.54,193.64,193.38,193.63,12376.5064
2013-05-09 12:50:00,193.57,193.62,193.38,193.41,17696.232765172077,193.57,193.62,193.38,193.41,17696.2328
2013-05-09 13:00:00,193.38,193.43,193.23,193.36,26164.368689610248,193.38,193.43,193.23,193.36,26164.3687
2013-05-09 13:10:00,193.36,193.43,193.14,193.39,23015.95917924221,193.36,193.43,193.14,193.39,23015.9592
2013-05-09 13:20:00,193.37,193.4,193.13,193.13,24535.88101183368,193.37,193.4,193.13,193.13,24535.881
2013-05-09 13:30:00,193.19,193.48,193.19,193.27,18673.325371838026,193.19,193.48,193.19,193.27,18673.3254
2013-05-09 13:40:00,193.34,193.61,193.22,193.43,34958.202149603734,193.34,193.61,193.22,193.43,34958.2021
2013-05-09 13:50:00,193.38,193.43,193.05,193.27,18781.891217023127,193.38,193.43,193.05,193.27,18781.8912
2013-05-09 14:00:00,193.27,193.51,193.15,193.18,16936.271848876346,193.27,193.51,193.15,193.18,16936.2718
2013-05-09 14:10:00,193.26,193.38,193.11,193.27,13245.033112582782,193.26,193.38,193.11,193.27,13245.0331
2013-05-09 14:20:00,193.33,193.4,193.08,193.24,19758.98382368907,193.33,193.4,193.08,193.24,19758.9838
2013-05-09 14:30:00,193.2,193.33,192.87,193.06,15742.04755184019,193.2,193.33,192.87,193.06,15742.0476
2013-05-09 14:40:00,192.97,192.97,192.64,192.71,9879.491911844534,192.97,192.97,192.64,192.71,9879.4919
2013-05-09 14:50:00,192.71,192.93,192.32,192.33,32786.88524590164,192.71,192.93,192.32,192.33,32786.8852
2013-05-09 15:00:00,192.42,193.1,192.05,192.68,28118.55390294213,192.42,193.1,192.05,192.68,28118.5539
2013-05-09 15:10:00,192.68,192.89,192.23,192.66,21821.73488220606,192.68,192.89,192.23,192.66,21821.7349
2013-05-09 15:20:00,192.63,192.67,192.4,192.54,20736.07643035501,192.63,192.67,192.4,192.54,20736.0764
2013-05-09 15:30:00,192.52,192.69,192.08,192.12,37129.51905330584,192.52,192.69,192.08,192.12,37129.5191
2013-05-09 15:40:00,192.09,192.45,192.07,192.45,35826.728911084574,192.09,192.45,192.07,192.45,35826.7289
2013-05-09 15:50:00,192.43,192.83,192.07,192.82,71436.32613179894,192.43,192.83,192.07,192.82,71436.3261
2013-05-10 09:30:00,193.89,194.13,192.56,193.61,120073.82477472589,193.89,194.13,192.56,193.61,120073.8248
2013-05-10 09:40:00,193.61,194.81,193.6,194.66,35066.76799478884,193.61,194.81,193.6,194.66,35066.768
2013-05-10 09:50:00,194.07,194.81,194.07,194.59,26164.368689610248,194.07,194.81,194.07,194.59,26164.3687
2013-05-10 10:00:00,194.64,194.86,194.4,194.63,24210.18347627836,194.64,194.86,194.4,194.63,24210.1835
2013-05-10 10:10:00,194.54,194.54,193.24,193.64,30507.00249701444,194.54,194.54,193.24,193.64,30507.0025
2013-05-10 10:20:00,193.56,194.34,193.38,194.34,9119.5309955488,193.56,194.34,193.38,194.34,9119.531
2013-05-10 10:30:00,194.35,194.35,193.48,193.56,31701.22679405059,194.35,194.35,193.48,193.56,31701.2268
2013-05-10 10:40:00,193.5,194.2,193.31,193.98,18239.0619910976,193.5,194.2,193.31,193.98,18239.062
2013-05-10 10:50:00,194.02,194.64,193.97,194.37,25404.40777331452,194.02,194.64,193.97,194.37,25404.4078
2013-05-10 11:00:00,194.47,194.89,194.42,194.71,29638.4757355336,194.47,194.89,194.42,194.71,29638.4757
2013-05-10 11:10:00,194.79,195.0,194.67,194.93,29638.4757355336,194.79,195.0,194.67,194.93,29638.4757
2013-05-10 11:20:00,194.88,195.55,194.7,195.55,70459.233525133,194.88,195.55,194.7,195.55,70459.2335
2013-05-10 11:30:00,195.36,196.07,195.33,196.06,36912.38736293562,195.36,196.07,195.33,196.06,36912.3874
2013-05-10 11:40:00,195.95,196.13,195.46,195.67,19107.58875257844,195.95,196.13,195.46,195.67,19107.5888
2013-05-10 11:50:00,195.74,195.74,195.01,195.14,13245.033112582782,195.74,195.74,195.01,195.14,13245.0331
2013-05-10 12:00:00,195.14,195.32,194.53,194.84,16610.57431332103,195.14,195.32,194.53,194.84,16610.5743
2013-05-10 12:10:00,194.8,195.49,194.79,194.81,12485.072196287048,194.8,195.49,194.79,194.81,12485.0722
2013-05-10 12:20:00,194.83,195.23,194.83,195.0,10205.189447399847,194.83,195.23,194.83,195.0,10205.1894
2013-05-10 12:30:00,195.02,195.16,194.71,194.89,14439.257409618936,195.02,195.16,194.71,194.89,14439.2574
2013-05-10 12:40:00,194.97,195.18,194.83,195.18,10096.623602214744,194.97,195.18,194.83,195.18,10096.6236
2013-05-10 12:50:00,195.18,195.27,195.11,195.14,8576.701769623276,195.18,195.27,195.11,195.14,8576.7018
2013-05-10 13:00:00,195.33,195.7,195.15,195.35,32678.319400716537,195.33,195.7,195.15,195.35,32678.3194
2013-05-10 13:10:00,195.45,195.5,195.1,195.2,37889.47996960156,195.45,195.5,195.1,195.2,37889.48
2013-05-10 13:20:00,195.17,195.17,194.69,194.99,20410.37889479969,195.17,195.17,194.69,194.99,20410.3789
2013-05-10 13:30:00,195.15,195.15,194.83,194.92,5753.989794810553,195.15,195.15,194.83,194.92,5753.9898
2013-05-10 13:40:00,194.94,194.97,194.47,194.63,31158.39756812507,194.94,194.97,194.47,194.63,31158.3976
2013-05-10 13:50:00,194.64,194.87,194.47,194.6,24970.144392574097,194.64,194.87,194.47,194.6,24970.1444
2013-05-10 14:00:00,194.67,195.12,194.64,195.07,9010.965150363696,194.67,195.12,194.64,195.07,9010.9652
2013-05-10 14:10:00,195.09,195.2,194.58,194.69,18021.930300727392,195.09,195.2,194.58,194.69,18021.9303
2013-05-10 14:20:00,194.65,195.01,194.56,194.89,31158.39756812507,194.65,195.01,194.56,194.89,31158.3976
2013-05-10 14:30:00,194.85,195.09,194.61,194.94,20736.07643035501,194.85,195.09,194.61,194.94,20736.0764
2013-05-10 14:40:00,194.92,195.37,194.91,195.19,19216.154597763543,194.92,195.37,194.91,195.19,19216.1546
2013-05-10 14:50:00,195.31,195.6,195.22,195.58,26381.50037998045,195.31,195.6,195.22,195.58,26381.5004
2013-05-10 15:00:00,195.51,195.68,195.42,195.64,19976.11551405928,195.51,195.68,195.42,195.64,19976.1155
2013-05-10 15:10:00,195.68,195.9,195.62,195.9,26924.329605905983,195.68,195.9,195.62,195.9,26924.3296
2013-05-10 15:20:00,195.8,196.19,195.8,196.06,22907.393334057106,195.8,196.19,195.8,196.06,22907.3933
2013-05-10 15:30:00,196.12,196.13,195.73,195.84,23341.65671479753,196.12,196.13,195.73,195.84,23341.6567
2013-05-10 15:40:00,195.74,196.44,195.53,196.09,33329.71447182717,195.74,196.44,195.53,196.09,33329.7145
2013-05-10 15:50:00,196.16,196.54,196.11,196.39,99880.5775702964,196.16,196.54,196.11,196.39,99880.5776
2013-05-13 09:30:00,199.42,200.79,199.1,200.69,111279.99131473238,199.42,200.79,199.1,200.69,111279.9913
2013-05-13 09:40:00,200.69,200.75,198.9,199.46,127673.4339376832,200.69,200.75,198.9,199.46,127673.4339
2013-05-13 09:50:00,199.47,200.6,199.47,200.55,56345.67365106937,199.47,200.6,199.47,200.55,56345.6737
2013-05-13 10:00:00,200.62,201.87,200.39,201.08,72847.6821192053,200.62,201.87,200.39,201.08,72847.6821
2013-05-13 10:10:00,201.26,202.27,201.22,201.94,30181.304961459125,201.26,202.27,201.22,201.94,30181.305
2013-05-13 10:20:00,201.87,201.89,200.9,201.09,37129.51905330584,201.87,201.89,200.9,201.09,37129.5191
2013-05-13 10:30:00,201.06,201.84,201.01,201.52,21930.300727391164,201.06,201.84,201.01,201.52,21930.3007
2013-05-13 10:40:00,201.5,202.77,201.45,202.5,31375.52925849528,201.5,202.77,201.45,202.5,31375.5293
2013-05-13 10:50:00,202.62,202.97,202.52,202.76,38975.13842145261,202.62,202.97,202.52,202.76,38975.1384
2013-05-13 11:00:00,202.8,202.93,202.13,202.29,27358.592986646403,202.8,202.93,202.13,202.29,27358.593
2013-05-13 11:10:00,202.24,202.9,202.09,202.49,20410.37889479969,202.24,202.9,202.09,202.49,20410.3789
2013-05-13 11:20:00,202.53,202.62,202.03,202.54,21604.60319183585,202.53,202.62,202.03,202.54,21604.6032
2013-05-13 11:30:00,202.55,202.97,202.53,202.97,12485.072196287048,202.55,202.97,202.53,202.97,12485.0722
2013-05-13 11:40:00,202.94,203.22,202.83,203.2,19324.72044294865,202.94,203.22,202.83,203.2,19324.7204
2013-05-13 11:50:00,203.15,203.77,202.97,203.53,50157.4204755184,203.15,203.77,202.97,203.53,50157.4205
2013-05-13 12:00:00,203.56,204.02,203.55,203.92,22581.69579850179,203.56,204.02,203.55,203.92,22581.6958
2013-05-13 12:10:00,203.88,204.13,203.7,203.79,25730.10530886983,203.88,204.13,203.7,203.79,25730.1053
2013-05-13 12:20:00,203.77,204.19,203.59,203.88,22798.827488872,203.77,204.19,203.59,203.88,22798.8275
2013-05-13 12:30:00,203.88,204.41,203.57,204.19,23884.48594072305,203.88,204.41,203.57,204.19,23884.4859
2013-05-13 12:40:00,204.24,204.69,204.21,204.57,33004.01693627185,204.24,204.69,204.21,204.57,33004.0169
2013-05-13 12:50:00,204.5,204.54,204.02,204.03,18456.19368146781,204.5,204.54,204.02,204.03,18456.1937
2013-05-13 13:00:00,203.98,204.42,203.93,204.16,16719.140158506136,203.98,204.42,203.93,204.16,16719.1402
2013-05-13 13:10:00,204.14,204.21,204.02,204.08,24753.012702203887,204.14,204.21,204.02,204.08,24753.0127
2013-05-13 13:20:00,204.11,204.28,203.57,203.71,20084.681359244383,204.11,204.28,203.57,203.71,20084.6814
2013-05-13 13:30:00,203.64,204.07,203.62,203.62,22690.261643686896,203.64,204.07,203.62,203.62,22690.2616
2013-05-13 13:40:00,203.57,203.67,202.91,203.12,47117.57681033547,203.57,203.67,202.91,203.12,47117.5768
2013-05-13 13:50:00,203.11,203.48,202.8,203.44,32135.49017479101,203.11,203.48,202.8,203.44,32135.4902
2013-05-13 14:00:00,203.37,203.56,203.11,203.35,29095.64650960808,203.37,203.56,203.11,203.35,29095.6465
2013-05-13 14:10:00,203.36,203.84,203.34,203.68,32678.319400716537,203.36,203.84,203.34,203.68,32678.3194
2013-05-13 14:20:00,203.7,204.26,203.66,204.09,33112.58278145696,203.7,204.26,203.66,204.09,33112.5828
2013-05-13 14:30:00,204.07,204.63,204.06,204.36,34415.37292367821,204.07,204.63,204.06,204.36,34415.3729
2013-05-13 14:40:00,204.31,204.43,204.12,204.43,21930.300727391164,204.31,204.43,204.12,204.43,21930.3007
2013-05-13 14:50:00,204.42,204.81,204.42,204.75,51785.90815329498,204.42,204.81,204.42,204.75,51785.9082
2013-05-13 15:00:00,204.71,204.84,204.21,204.21,39626.53349256324,204.71,204.84,204.21,204.21,39626.5335
2013-05-13 15:10:00,204.23,204.59,204.03,204.38,33221.14862664206,204.23,204.59,204.03,204.38,33221.1486
2013-05-13 15:20:00,204.39,204.62,204.27,204.6,35826.728911084574,204.39,204.62,204.27,204.6,35826.7289
2013-05-13 15:30:00,204.55,204.75,204.41,204.75,48528.93279774183,204.55,204.75,204.41,204.75,48528.9328
2013-05-13 15:40:00,204.71,204.94,204.66,204.92,90001.08565845185,204.71,204.94,204.66,204.92,90001.0857
2013-05-13 15:50:00,204.86,205.34,204.66,205.18,125176.4194984258,204.86,205.34,204.66,205.18,125176.4195
2013-05-14 09:30:00,205.77,209.8,205.18,207.4,315492.34610791446,205.77,209.8,205.18,207.4,315492.3461
2013-05-14 09:40:00,207.16,209.57,207.16,209.03,90869.61241993267,207.16,209.57,207.16,209.03,90869.6124
2013-05-14 09:50:00,209.04,210.75,209.04,209.55,93475.1927043752,209.04,210.75,209.04,209.55,93475.1927
2013-05-14 10:00:00,209.54,210.15,209.27,209.91,85441.32016067745,209.54,210.15,209.27,209.91,85441.3202
2013-05-14 10:10:00,209.91,212.72,209.62,212.5,138421.45261100857,209.91,212.72,209.62,212.5,138421.4526
2013-05-14 10:20:00,212.66,212.76,211.73,212.16,42123.54793182065,212.66,212.76,211.73,212.16,42123.5479
2013-05-14 10:30:00,212.18,213.69,212.08,212.63,71544.89197698404,212.18,213.69,212.08,212.63,71544.892
2013-05-14 10:40:00,212.68,212.82,212.1,212.5,80338.72543697753,212.68,212.82,212.1,212.5,80338.7254
2013-05-14 10:50:00,212.36,212.72,212.21,212.23,34415.37292367821,212.36,212.72,212.21,212.23,34415.3729
2013-05-14 11:00:00,212.22,212.5,211.85,212.44,46574.747584409946,212.22,212.5,211.85,212.44,46574.7476
2013-05-14 11:10:00,212.45,212.49,210.97,211.13,68287.9166214309,212.45,212.49,210.97,211.13,68287.9166
2013-05-14 11:20:00,211.15,211.91,210.94,211.87,36478.1239821952,211.15,211.91,210.94,211.87,36478.124
2013-05-14 11:30:00,211.83,211.87,211.31,211.44,21604.60319183585,211.83,211.87,211.31,211.44,21604.6032
2013-05-14 11:40:00,211.37,211.77,211.24,211.49,42774.94300293128,211.37,211.77,211.24,211.49,42774.943
2013-05-14 11:50:00,211.4,211.52,211.01,211.01,22038.86657257627,211.4,211.52,211.01,211.01,22038.8666
2013-05-14 12:00:00,211.01,211.01,210.38,210.46,54174.35674736728,211.01,211.01,210.38,210.46,54174.3567
2013-05-14 12:10:00,210.39,211.6,210.3,211.5,29421.344045163394,210.39,211.6,210.3,211.5,29421.344
2013-05-14 12:20:00,211.56,211.57,210.47,210.47,13679.296493323202,211.56,211.57,210.47,210.47,13679.2965
2013-05-14 12:30:00,210.41,210.68,209.95,210.04,27358.592986646403,210.41,210.68,209.95,210.04,27358.593
2013-05-14 12:40:00,210.03,210.31,209.62,209.69,22798.827488872,210.03,210.31,209.62,209.69,22798.8275
2013-05-14 12:50:00,209.85,210.01,209.6,209.7,21604.60319183585,209.85,210.01,209.6,209.7,21604.6032
2013-05-14 13:00:00,209.71,210.11,209.56,209.77,11942.242970361523,209.71,210.11,209.56,209.77,11942.243
2013-05-14 13:10:00,209.82,210.46,209.73,210.46,31049.831722939965,209.82,210.46,209.73,210.46,31049.8317
2013-05-14 13:20:00,210.46,210.78,210.44,210.73,18781.891217023127,210.46,210.78,210.44,210.73,18781.8912
2013-05-14 13:30:00,210.89,211.02,210.64,211.01,37889.47996960156,210.89,211.02,210.64,211.01,37889.48
2013-05-14 13:40:00,210.9,211.13,210.82,211.04,22798.827488872,210.9,211.13,210.82,211.04,22798.8275
2013-05-14 13:50:00,211.01,211.05,210.75,210.82,27250.02714146129,211.01,211.05,210.75,210.82,27250.0271
2013-05-14 14:00:00,210.72,211.04,210.56,210.92,31158.39756812507,210.72,211.04,210.56,210.92,31158.3976
2013-05-14 14:10:00,210.86,210.95,210.35,210.44,22038.86657257627,210.86,210.95,210.35,210.44,22038.8666
2013-05-14 14:20:00,210.36,210.91,210.03,210.91,27467.158831831508,210.36,210.91,210.03,210.91,27467.1588
2013-05-14 14:30:00,210.9,211.52,210.9,211.52,20627.510585169905,210.9,211.52,210.9,211.52,20627.5106
2013-05-14 14:40:00,211.46,211.53,210.89,210.91,14764.95494517425,211.46,211.53,210.89,210.91,14764.9549
2013-05-14 14:50:00,210.89,210.92,210.3,210.44,31918.3584844208,210.89,210.92,210.3,210.44,31918.3585
2013-05-14 15:00:00,210.35,210.92,210.27,210.87,23884.48594072305,210.35,210.92,210.27,210.87,23884.4859
2013-05-14 15:10:00,210.83,211.05,210.56,211.05,22473.12995331669,210.83,211.05,210.56,211.05,22473.13
2013-05-14 15:20:00,211.05,211.43,210.92,211.31,34741.070459233524,211.05,211.43,210.92,211.31,34741.0705
2013-05-14 15:30:00,211.32,212.13,211.26,211.98,60796.87330365867,211.32,212.13,211.26,211.98,60796.8733
2013-05-14 15:40:00,211.94,212.21,211.76,212.21,48746.06448811204,211.94,212.21,211.76,212.21,48746.0645
2013-05-14 15:50:00,212.12,212.13,211.68,211.81,83704.26663771577,212.12,212.13,211.68,211.81,83704.2666
2013-05-15 09:30:00,210.68,212.76,210.43,211.25,81750.0814243839,210.68,212.76,210.43,211.25,81750.0814
2013-05-15 09:40:00,211.27,211.28,208.64,209.83,43969.16729996744,211.27,211.28,208.64,209.83,43969.1673
2013-05-15 09:50:00,209.72,210.08,208.82,208.82,26055.802844425143,209.72,210.08,208.82,208.82,26055.8028
2013-05-15 10:00:00,209.03,209.03,208.2,208.45,39843.66518293345,209.03,209.03,208.2,208.45,39843.6652
2013-05-15 10:10:00,208.45,208.45,206.86,207.48,49071.76202366736,208.45,208.45,206.86,207.48,49071.762
2013-05-15 10:20:00,207.41,208.23,207.11,207.12,22473.12995331669,207.41,208.23,207.11,207.12,22473.13
2013-05-15 10:30:00,207.04,208.13,207.04,207.96,50265.98632070351,207.04,208.13,207.04,207.96,50265.9863
2013-05-15 10:40:00,207.91,208.99,207.82,208.84,50917.38139181414,207.91,208.99,207.82,208.84,50917.3814
2013-05-15 10:50:00,208.84,209.96,208.8,209.93,20844.642275540114,208.84,209.96,208.8,209.93,20844.6423
2013-05-15 11:00:00,209.87,210.21,209.79,210.14,18239.0619910976,209.87,210.21,209.79,210.14,18239.062
2013-05-15 11:10:00,210.14,210.64,210.05,210.27,27358.592986646403,210.14,210.64,210.05,210.27,27358.593
2013-05-15 11:20:00,210.32,210.32,210.11,210.16,6513.950711106286,210.32,210.32,210.11,210.16,6513.9507
2013-05-15 11:30:00,210.07,210.29,209.83,210.2,9988.05775702964,210.07,210.29,209.83,210.2,9988.0578
2013-05-15 11:40:00,210.15,210.2,209.85,210.14,20736.07643035501,210.15,210.2,209.85,210.14,20736.0764
2013-05-15 11:50:00,210.03,210.51,209.84,210.32,16827.70600369124,210.03,210.51,209.84,210.32,16827.706
2013-05-15 12:00:00,210.45,211.17,210.2,211.07,38215.17750515688,210.45,211.17,210.2,211.07,38215.1775
2013-05-15 12:10:00,211.09,211.25,210.55,210.96,13679.296493323202,211.09,211.25,210.55,210.96,13679.2965
2013-05-15 12:20:00,211.09,211.77,210.98,211.71,7491.043317772229,211.09,211.77,210.98,211.71,7491.0433
2013-05-15 12:30:00,211.67,211.82,211.29,211.36,11725.111279991315,211.67,211.82,211.29,211.36,11725.1113
2013-05-15 12:40:00,211.57,211.68,211.41,211.67,5645.423949625448,211.57,211.68,211.41,211.67,5645.4239
2013-05-15 12:50:00,211.65,211.78,211.31,211.57,7056.77993703181,211.65,211.78,211.31,211.57,7056.7799
2013-05-15 13:00:00,211.57,211.57,210.98,211.12,10965.150363695582,211.57,211.57,210.98,211.12,10965.1504
2013-05-15 13:10:00,211.13,211.25,210.62,210.79,8685.267614808381,211.13,211.25,210.62,210.79,8685.2676
2013-05-15 13:20:00,210.79,210.86,210.08,210.2,23015.95917924221,210.79,210.86,210.08,210.2,23015.9592
2013-05-15 13:30:00,210.05,210.13,209.8,209.94,7056.77993703181,210.05,210.13,209.8,209.94,7056.7799
2013-05-15 13:40:00,209.77,210.0,209.51,209.87,6948.214091846705,209.77,210.0,209.51,209.87,6948.2141
2013-05-15 13:50:00,209.94,210.07,209.2,209.26,11507.979589621104,209.94,210.07,209.2,209.26,11507.9796
2013-05-15 14:00:00,209.24,209.52,209.23,209.38,11290.847899250895,209.24,209.52,209.23,209.38,11290.8479
2013-05-15 14:10:00,209.25,209.36,208.73,208.78,9988.05775702964,209.25,209.36,208.73,208.78,9988.0578
2013-05-15 14:20:00,208.84,208.98,208.36,208.6,9445.228531104114,208.84,208.98,208.36,208.6,9445.2285
2013-05-15 14:30:00,208.46,208.66,208.31,208.63,12376.506351101943,208.46,208.66,208.31,208.63,12376.5064
2013-05-15 14:40:00,208.63,208.88,207.96,208.16,13787.862338508306,208.63,208.88,207.96,208.16,13787.8623
2013-05-15 14:50:00,208.22,208.7,208.2,208.57,18890.45706220823,208.22,208.7,208.2,208.57,18890.4571
2013-05-15 15:00:00,208.51,208.74,208.41,208.56,13353.598957767888,208.51,208.74,208.41,208.56,13353.599
2013-05-15 15:10:00,208.65,208.94,208.46,208.63,16610.57431332103,208.65,208.94,208.46,208.63,16610.5743
2013-05-15 15:20:00,208.63,208.82,208.5,208.56,14547.82325480404,208.63,208.82,208.5,208.56,14547.8233
2013-05-15 15:30:00,208.62,208.95,208.59,208.85,21061.773965910324,208.62,208.95,208.59,208.85,21061.774
2013-05-15 15:40:00,208.8,208.92,208.56,208.62,31701.22679405059,208.8,208.92,208.56,208.62,31701.2268
2013-05-15 15:50:00,208.64,209.36,208.64,209.04,68396.482466616,208.64,209.36,208.64,209.04,68396.4825
2013-05-16 09:30:00,208.79,209.68,207.5,207.52,51351.64477255456,208.79,209.68,207.5,207.52,51351.6448
2013-05-16 09:40:00,207.56,207.95,205.51,205.89,41906.41624145044,207.56,207.95,205.51,205.89,41906.4162
2013-05-16 09:50:00,205.83,206.96,205.83,206.46,76864.61839105417,205.83,206.96,205.83,206.46,76864.6184
2013-05-16 10:00:00,206.12,206.8,206.11,206.65,90435.34903919228,206.12,206.8,206.11,206.65,90435.349
2013-05-16 10:10:00,206.81,207.22,206.56,206.6,21821.73488220606,206.81,207.22,206.56,206.6,21821.7349
2013-05-16 10:20:00,206.59,206.95,206.51,206.58,43426.33807404191,206.59,206.95,206.51,206.58,43426.3381
2013-05-16 10:30:00,206.67,207.08,206.58,206.67,28661.38312886766,206.67,207.08,206.58,206.67,28661.3831
2013-05-16 10:40:00,206.84,207.75,206.66,207.5,65465.20464661818,206.84,207.75,206.66,207.5,65465.2046
2013-05-16 10:50:00,207.5,208.09,207.3,208.03,14547.82325480404,207.5,208.09,207.3,208.03,14547.8233
2013-05-16 11:00:00,208.17,209.09,207.72,208.14,33221.14862664206,208.17,209.09,207.72,208.14,33221.1486
2013-05-16 11:10:00,208.17,208.19,207.77,207.98,15307.784171099773,208.17,208.19,207.77,207.98,15307.7842
2013-05-16 11:20:00,208.0,208.28,207.89,208.09,22147.43241776137,208.0,208.28,207.89,208.09,22147.4324
2013-05-16 11:30:00,208.09,208.91,208.08,208.9,14982.086635544458,208.09,208.91,208.08,208.9,14982.0866
2013-05-16 11:40:00,208.99,209.07,208.31,208.52,24535.88101183368,208.99,209.07,208.31,208.52,24535.881
2013-05-16 11:50:00,208.57,208.57,208.15,208.15,16827.70600369124,208.57,208.57,208.15,208.15,16827.706
2013-05-16 12:00:00,208.16,208.16,207.67,207.82,33981.1095429378,208.16,208.16,207.67,207.82,33981.1095
2013-05-16 12:10:00,207.82,208.1,207.74,207.86,21170.33981109543,207.82,208.1,207.74,207.86,21170.3398
2013-05-16 12:20:00,207.83,207.88,207.28,207.28,19216.154597763543,207.83,207.88,207.28,207.28,19216.1546
2013-05-16 12:30:00,207.28,207.74,207.17,207.42,53848.659211811966,207.28,207.74,207.17,207.42,53848.6592
2013-05-16 12:40:00,207.54,207.82,207.4,207.54,13570.730648138097,207.54,207.82,207.4,207.54,13570.7306
2013-05-16 12:50:00,207.52,207.52,207.27,207.29,14982.086635544458,207.52,207.52,207.27,207.29,14982.0866
2013-05-16 13:00:00,207.28,207.46,207.06,207.39,14439.257409618936,207.28,207.46,207.06,207.39,14439.2574
2013-05-16 13:10:00,207.39,207.57,207.27,207.27,9553.79437628922,207.39,207.57,207.27,207.27,9553.7944
2013-05-16 13:20:00,207.17,207.82,207.17,207.76,17913.364455542287,207.17,207.82,207.17,207.76,17913.3645
2013-05-16 13:30:00,207.78,208.5,207.77,208.43,44729.12821626317,207.78,208.5,207.77,208.43,44729.1282
2013-05-16 13:40:00,208.47,209.07,208.46,209.02,16067.745087395506,208.47,209.07,208.46,209.02,16067.7451
2013-05-16 13:50:00,209.03,209.33,208.72,208.72,34415.37292367821,209.03,209.33,208.72,208.72,34415.3729
2013-05-16 14:00:00,208.74,209.12,208.71,208.97,18564.75952665292,208.74,209.12,208.71,208.97,18564.7595
2013-05-16 14:10:00,209.02,209.82,208.91,209.46,19433.28628813376,209.02,209.82,208.91,209.46,19433.2863
2013-05-16 14:20:00,209.46,209.84,209.4,209.78,23667.35425035284,209.46,209.84,209.4,209.78,23667.3543
2013-05-16 14:30:00,209.81,210.17,209.78,210.07,27250.02714146129,209.81,210.17,209.78,210.07,27250.0271
2013-05-16 14:40:00,210.2,210.51,209.77,210.51,30507.00249701444,210.2,210.51,209.77,210.51,30507.0025
2013-05-16 14:50:00,210.56,210.58,210.05,210.05,35501.03137552926,210.56,210.58,210.05,210.05,35501.0314
2013-05-16 15:00:00,210.05,210.65,210.03,210.47,36478.1239821952,210.05,210.65,210.03,210.47,36478.124
2013-05-16 15:10:00,210.46,210.78,210.2,210.4,43100.640538486594,210.46,210.78,210.2,210.4,43100.6405
2013-05-16 15:20:00,210.4,210.68,210.24,210.52,64270.98034958202,210.4,210.68,210.24,210.52,64270.9803
2013-05-16 15:30:00,210.58,210.68,210.11,210.24,50700.24970144393,210.58,210.68,210.11,210.24,50700.2497
2013-05-16 15:40:00,210.26,210.67,209.7,209.89,51025.94723699924,210.26,210.67,209.7,209.89,51025.9472
2013-05-16 15:50:00,209.86,210.42,209.49,210.0,90978.1782651178,209.86,210.42,209.49,210.0,90978.1783
2013-05-17 09:30:00,210.34,210.8,207.12,208.59,265009.2280968407,210.34,210.8,207.12,208.59,265009.2281
2013-05-17 09:40:00,208.6,208.76,207.16,208.61,76321.78916512865,208.6,208.76,207.16,208.61,76321.7892
2013-05-17 09:50:00,208.61,208.93,207.74,208.42,18890.45706220823,208.61,208.93,207.74,208.42,18890.4571
2013-05-17 10:00:00,208.44,209.04,208.24,208.49,23558.788405167736,208.44,209.04,208.24,208.49,23558.7884
2013-05-17 10:10:00,208.49,209.09,208.31,209.03,24101.61763109326,208.49,209.09,208.31,209.03,24101.6176
2013-05-17 10:20:00,208.94,209.55,208.68,208.78,23341.65671479753,208.94,209.55,208.68,208.78,23341.6567
2013-05-17 10:30:00,208.77,209.08,208.01,208.09,20844.642275540114,208.77,209.08,208.01,208.09,20844.6423
2013-05-17 10:40:00,208.13,208.65,208.13,208.31,15307.784171099773,208.13,208.65,208.13,208.31,15307.7842
2013-05-17 10:50:00,208.3,208.7,208.03,208.1,33329.71447182717,208.3,208.7,208.03,208.1,33329.7145
2013-05-17 11:00:00,208.13,208.35,207.27,207.35,23884.48594072305,208.13,208.35,207.27,207.35,23884.4859
2013-05-17 11:10:00,207.34,207.56,207.11,207.24,43209.2063836717,207.34,207.56,207.11,207.24,43209.2064
2013-05-17 11:20:00,207.26,207.49,206.88,207.08,49831.72293996309,207.26,207.49,206.88,207.08,49831.7229
2013-05-17 11:30:00,207.02,207.64,207.02,207.37,20627.510585169905,207.02,207.64,207.02,207.37,20627.5106
2013-05-17 11:40:00,207.41,207.42,207.16,207.32,10096.623602214744,207.41,207.42,207.16,207.32,10096.6236
2013-05-17 11:50:00,207.39,207.52,207.25,207.3,9119.5309955488,207.39,207.52,207.25,207.3,9119.531
2013-05-17 12:00:00,207.28,207.35,207.13,207.28,9336.662685919013,207.28,207.35,207.13,207.28,9336.6627
2013-05-17 12:10:00,207.34,207.41,207.03,207.12,10313.755292584952,207.34,207.41,207.03,207.12,10313.7553
2013-05-17 12:20:00,207.09,207.48,207.03,207.27,13353.598957767888,207.09,207.48,207.03,207.27,13353.599
2013-05-17 12:30:00,207.29,207.3,206.99,207.05,13027.901422212572,207.29,207.3,206.99,207.05,13027.9014
2013-05-17 12:40:00,207.05,207.14,206.9,207.04,9336.662685919013,207.05,207.14,206.9,207.04,9336.6627
2013-05-17 12:50:00,207.06,207.14,206.96,207.06,15633.481706655088,207.06,207.14,206.96,207.06,15633.4817
2013-05-17 13:00:00,207.13,207.29,207.04,207.05,11725.111279991315,207.13,207.29,207.04,207.05,11725.1113
2013-05-17 13:10:00,207.04,207.35,207.04,207.13,9988.05775702964,207.04,207.35,207.04,207.13,9988.0578
2013-05-17 13:20:00,207.16,207.36,207.16,207.27,8576.701769623276,207.16,207.36,207.16,207.27,8576.7018
2013-05-17 13:30:00,207.27,207.64,207.27,207.64,13896.42818369341,207.27,207.64,207.27,207.64,13896.4282
2013-05-17 13:40:00,207.65,207.71,207.29,207.54,22473.12995331669,207.65,207.71,207.29,207.54,22473.13
2013-05-17 13:50:00,207.63,207.72,207.49,207.49,20410.37889479969,207.63,207.72,207.49,207.49,20410.3789
2013-05-17 14:00:00,207.41,207.64,207.35,207.53,11725.111279991315,207.41,207.64,207.35,207.53,11725.1113
2013-05-17 14:10:00,207.53,207.85,207.46,207.85,13896.42818369341,207.53,207.85,207.46,207.85,13896.4282
2013-05-17 14:20:00,207.87,207.9,207.53,207.65,16067.745087395506,207.87,207.9,207.53,207.65,16067.7451
2013-05-17 14:30:00,207.67,208.09,207.6,207.98,19433.28628813376,207.67,208.09,207.6,207.98,19433.2863
2013-05-17 14:40:00,207.99,208.1,207.9,208.05,20627.510585169905,207.99,208.1,207.9,208.05,20627.5106
2013-05-17 14:50:00,208.02,208.58,207.96,208.31,22798.827488872,208.02,208.58,207.96,208.31,22798.8275
2013-05-17 15:00:00,208.35,208.57,208.25,208.33,27901.422212571924,208.35,208.57,208.25,208.33,27901.4222
2013-05-17 15:10:00,208.33,208.41,207.98,208.0,33221.14862664206,208.33,208.41,207.98,208.0,33221.1486
2013-05-17 15:20:00,208.01,208.7,207.98,208.41,29855.60742590381,208.01,208.7,207.98,208.41,29855.6074
2013-05-17 15:30:00,208.44,208.61,208.25,208.34,40060.79687330366,208.44,208.61,208.25,208.34,40060.7969
2013-05-17 15:40:00,208.33,208.51,208.14,208.33,65356.63880143307,208.33,208.51,208.14,208.33,65356.6388
2013-05-17 15:50:00,208.37,209.08,208.33,208.84,83595.70079253067,208.37,209.08,208.33,208.84,83595.7008
2013-05-20 09:30:00,208.21,212.7,208.16,212.16,106068.83074584736,208.21,212.7,208.16,212.16,106068.8307
2013-05-20 09:40:00,212.15,213.0,211.08,212.76,74476.16979698188,212.15,213.0,211.08,212.76,74476.1698
2013-05-20 09:50:00,212.68,213.54,212.38,213.14,44511.99652589296,212.68,213.54,212.38,213.14,44511.9965
2013-05-20 10:00:00,213.16,214.37,212.99,214.08,62533.92682662035,213.16,214.37,212.99,214.08,62533.9268
2013-05-20 10:10:00,214.06,215.96,214.05,214.2,92498.10009770926,214.06,215.96,214.05,214.2,92498.1001
2013-05-20 10:20:00,214.31,214.36,213.53,213.95,62642.492671805456,214.31,214.36,213.53,213.95,62642.4927
2013-05-20 10:30:00,213.88,214.75,213.43,213.73,56019.97611551406,213.88,214.75,213.43,213.73,56019.9761
2013-05-20 10:40:00,213.66,213.76,213.09,213.25,18564.75952665292,213.66,213.76,213.09,213.25,18564.7595
2013-05-20 10:50:00,213.21,213.21,211.92,211.95,19758.98382368907,213.21,213.21,211.92,211.95,19758.9838
2013-05-20 11:00:00,211.95,212.64,211.94,212.04,25078.7102377592,211.95,212.64,211.94,212.04,25078.7102
2013-05-20 11:10:00,212.01,212.01,211.25,211.7,26272.93453479536,212.01,212.01,211.25,211.7,26272.9345
2013-05-20 11:20:00,211.81,211.83,211.01,211.01,16502.008468135926,211.81,211.83,211.01,211.01,16502.0085
2013-05-20 11:30:00,211.01,211.13,210.25,210.78,39300.83595700793,211.01,211.13,210.25,210.78,39300.836
2013-05-20 11:40:00,210.95,211.0,210.32,210.63,14113.55987406362,210.95,211.0,210.32,210.63,14113.5599
2013-05-20 11:50:00,210.63,210.68,210.11,210.14,7491.043317772229,210.63,210.68,210.11,210.14,7491.0433
2013-05-20 12:00:00,210.17,210.34,209.71,209.95,14547.82325480404,210.17,210.34,209.71,209.95,14547.8233
2013-05-20 12:10:00,209.96,210.13,209.09,209.12,20736.07643035501,209.96,210.13,209.09,209.12,20736.0764
2013-05-20 12:20:00,209.26,209.47,208.73,208.75,12485.072196287048,209.26,209.47,208.73,208.75,12485.0722
2013-05-20 12:30:00,208.75,208.91,207.28,207.73,28335.685593312344,208.75,208.91,207.28,207.73,28335.6856
2013-05-20 12:40:00,207.85,208.41,207.62,208.39,15090.652480729565,207.85,208.41,207.62,208.39,15090.6525
2013-05-20 12:50:00,208.49,208.74,208.38,208.42,8251.004234067963,208.49,208.74,208.38,208.42,8251.0042
2013-05-20 13:00:00,208.41,209.17,208.41,209.08,14113.55987406362,208.41,209.17,208.41,209.08,14113.5599
2013-05-20 13:10:00,209.17,209.3,208.82,208.92,23341.65671479753,209.17,209.3,208.82,208.92,23341.6567
2013-05-20 13:20:00,208.87,209.31,208.71,208.96,12376.506351101943,208.87,209.31,208.71,208.96,12376.5064
2013-05-20 13:30:00,209.01,209.23,208.38,208.38,10096.623602214744,209.01,209.23,208.38,208.38,10096.6236
2013-05-20 13:40:00,208.44,208.44,207.39,207.53,22690.261643686896,208.44,208.44,207.39,207.53,22690.2616
2013-05-20 13:50:00,207.66,207.9,206.99,207.21,25295.84192812941,207.66,207.9,206.99,207.21,25295.8419
2013-05-20 14:00:00,207.17,207.74,206.63,207.52,28227.11974812724,207.17,207.74,206.63,207.52,28227.1197
2013-05-20 14:10:00,207.6,207.94,207.33,207.43,12919.335577027468,207.6,207.94,207.33,207.43,12919.3356
2013-05-20 14:20:00,207.49,208.09,207.42,208.0,9879.491911844534,207.49,208.09,207.42,208.0,9879.4919
2013-05-20 14:30:00,208.03,208.37,207.79,207.82,9119.5309955488,208.03,208.37,207.79,207.82,9119.531
2013-05-20 14:40:00,207.76,207.86,207.25,207.42,31484.09510368038,207.76,207.86,207.25,207.42,31484.0951
2013-05-20 14:50:00,207.48,207.57,207.29,207.52,12702.203886657258,207.48,207.57,207.29,207.52,12702.2039
2013-05-20 15:00:00,207.53,207.62,207.07,207.47,22907.393334057106,207.53,207.62,207.07,207.47,22907.3933
2013-05-20 15:10:00,207.41,207.62,207.32,207.39,13136.467267397677,207.41,207.62,207.32,207.39,13136.4673
2013-05-20 15:20:00,207.3,208.04,207.12,208.04,28987.08066442297,207.3,208.04,207.12,208.04,28987.0807
2013-05-20 15:30:00,207.93,208.05,207.16,207.24,25947.23699924004,207.93,208.05,207.16,207.24,25947.237
2013-05-20 15:40:00,207.24,207.86,207.24,207.78,33438.28031701227,207.24,207.86,207.24,207.78,33438.2803
2013-05-20 15:50:00,207.72,207.77,207.23,207.41,109542.93779177072,207.72,207.77,207.23,207.41,109542.9378
2013-05-21 09:30:00,208.33,210.93,208.17,210.66,124416.45858213009,208.33,210.93,208.17,210.66,124416.4586
2013-05-21 09:40:00,210.74,212.51,210.66,212.12,54174.35674736728,210.74,212.51,210.66,212.12,54174.3567
2013-05-21 09:50:00,212.13,213.12,211.48,212.86,50917.38139181414,212.13,213.12,211.48,212.86,50917.3814
2013-05-21 10:00:00,212.94,212.94,210.01,210.2,46031.91835848442,212.94,212.94,210.01,210.2,46031.9184
2013-05-21 10:10:00,210.01,210.24,208.68,209.26,35826.728911084574,210.01,210.24,208.68,209.26,35826.7289
2013-05-21 10:20:00,209.26,209.47,208.69,209.46,19650.417978503963,209.26,209.47,208.69,209.46,19650.418
2013-05-21 10:30:00,209.46,210.6,209.37,210.6,18673.325371838026,209.46,210.6,209.37,210.6,18673.3254
2013-05-21 10:40:00,210.63,210.63,209.64,209.73,14004.994028878516,210.63,210.63,209.64,209.73,14004.994
2013-05-21 10:50:00,209.82,210.09,209.35,209.49,26490.066225165563,209.82,210.09,209.35,209.49,26490.0662
2013-05-21 11:00:00,209.61,210.62,209.61,210.33,13136.467267397677,209.61,210.62,209.61,210.33,13136.4673
2013-05-21 11:10:00,210.31,211.46,210.31,211.18,25512.97361849962,210.31,211.46,210.31,211.18,25512.9736
2013-05-21 11:20:00,211.22,211.58,210.9,211.31,18999.022907393333,211.22,211.58,210.9,211.31,18999.0229
2013-05-21 11:30:00,211.18,211.77,211.09,211.33,24101.61763109326,211.18,211.77,211.09,211.33,24101.6176
2013-05-21 11:40:00,211.36,212.06,211.36,212.05,20736.07643035501,211.36,212.06,211.36,212.05,20736.0764
2013-05-21 11:50:00,211.91,212.32,211.65,212.32,32461.187710346327,211.91,212.32,211.65,212.32,32461.1877
2013-05-21 12:00:00,212.18,212.68,212.18,212.51,13136.467267397677,212.18,212.68,212.18,212.51,13136.4673
2013-05-21 12:10:00,212.61,212.89,212.54,212.58,17804.798610357182,212.61,212.89,212.54,212.58,17804.7986
2013-05-21 12:20:00,212.58,212.96,212.55,212.94,24427.31516664857,212.58,212.96,212.55,212.94,24427.3152
2013-05-21 12:30:00,212.97,213.56,212.8,213.31,29204.212354793184,212.97,213.56,212.8,213.31,29204.2124
2013-05-21 12:40:00,213.33,213.7,213.05,213.24,20844.642275540114,213.33,213.7,213.05,213.24,20844.6423
2013-05-21 12:50:00,213.13,213.77,213.01,213.72,17913.364455542287,213.13,213.77,213.01,213.72,17913.3645
2013-05-21 13:00:00,213.71,214.64,213.65,214.54,29964.173271088915,213.71,214.64,213.65,214.54,29964.1733
2013-05-21 13:10:00,214.42,214.6,213.91,214.47,20410.37889479969,214.42,214.6,213.91,214.47,20410.3789
2013-05-21 13:20:00,214.36,214.72,214.05,214.62,19433.28628813376,214.36,214.72,214.05,214.62,19433.2863
2013-05-21 13:30:00,214.59,214.98,214.44,214.85,28444.25143849745,214.59,214.98,214.44,214.85,28444.2514
2013-05-21 13:40:00,214.88,215.22,214.75,215.02,31701.22679405059,214.88,215.22,214.75,215.02,31701.2268
2013-05-21 13:50:00,215.06,215.27,214.83,215.1,16936.271848876346,215.06,215.27,214.83,215.1,16936.2718
2013-05-21 14:00:00,215.08,215.72,214.97,215.33,23558.788405167736,215.08,215.72,214.97,215.33,23558.7884
2013-05-21 14:10:00,215.41,215.65,214.87,215.6,34415.37292367821,215.41,215.65,214.87,215.6,34415.3729
2013-05-21 14:20:00,215.4,215.71,215.12,215.31,30724.13418738465,215.4,215.71,215.12,215.31,30724.1342
2013-05-21 14:30:00,215.31,215.31,213.81,214.18,39735.09933774835,215.31,215.31,213.81,214.18,39735.0993
2013-05-21 14:40:00,214.24,214.35,213.72,214.35,18239.0619910976,214.24,214.35,213.72,214.35,18239.062
2013-05-21 14:50:00,214.28,214.54,214.16,214.47,19976.11551405928,214.28,214.54,214.16,214.47,19976.1155
2013-05-21 15:00:00,214.34,214.59,213.98,214.57,36152.42644663989,214.34,214.59,213.98,214.57,36152.4264
2013-05-21 15:10:00,214.52,214.74,214.1,214.14,33546.84616219738,214.52,214.74,214.1,214.14,33546.8462
2013-05-21 15:20:00,214.27,214.45,213.92,214.05,28009.98805775703,214.27,214.45,213.92,214.05,28009.9881
2013-05-21 15:30:00,214.06,214.33,213.93,214.24,27575.724677016613,214.06,214.33,213.93,214.24,27575.7247
2013-05-21 15:40:00,214.2,214.23,213.21,213.25,76647.48670068396,214.2,214.23,213.21,213.25,76647.4867
2013-05-21 15:50:00,213.23,213.32,212.97,213.11,111497.1230051026,213.23,213.32,212.97,213.11,111497.123
2013-05-22 09:30:00,213.95,214.74,211.91,214.03,146021.06177396592,213.95,214.74,211.91,214.03,146021.0618
2013-05-22 09:40:00,213.92,216.39,213.92,216.15,77081.75008142438,213.92,216.39,213.92,216.15,77081.7501
2013-05-22 09:50:00,216.04,218.93,216.03,218.14,99337.74834437086,216.04,218.93,216.03,218.14,99337.7483
2013-05-22 10:00:00,218.39,219.36,217.95,218.71,50048.8546303333,218.39,219.36,217.95,218.71,50048.8546
2013-05-22 10:10:00,218.69,218.92,218.12,218.38,44186.29899033765,218.69,218.92,218.12,218.38,44186.299
2013-05-22 10:20:00,218.37,219.99,218.08,219.46,35935.29475626968,218.37,219.99,218.08,219.46,35935.2948
2013-05-22 10:30:00,219.59,219.69,217.48,217.67,39952.23102811856,219.59,219.69,217.48,217.67,39952.231
2013-05-22 10:40:00,217.72,218.05,216.54,217.14,69807.83845402236,217.72,218.05,216.54,217.14,69807.8385
2013-05-22 10:50:00,217.08,217.22,216.15,216.53,33004.01693627185,217.08,217.22,216.15,216.53,33004.0169
2013-05-22 11:00:00,216.4,217.2,216.14,217.04,19867.549668874173,216.4,217.2,216.14,217.04,19867.5497
2013-05-22 11:10:00,217.07,217.98,216.73,217.33,17370.535229616762,217.07,217.98,216.73,217.33,17370.5352
2013-05-22 11:20:00,217.41,217.74,216.89,217.31,12159.374660731732,217.41,217.74,216.89,217.31,12159.3747
2013-05-22 11:30:00,217.58,217.99,217.17,217.52,46466.18173922484,217.58,217.99,217.17,217.52,46466.1817
2013-05-22 11:40:00,217.69,218.95,217.6,218.95,56019.97611551406,217.69,218.95,217.6,218.95,56019.9761
2013-05-22 11:50:00,218.83,218.93,218.31,218.35,23233.09086961242,218.83,218.93,218.31,218.35,23233.0909
2013-05-22 12:00:00,218.36,218.48,218.06,218.28,10856.584518510475,218.36,218.48,218.06,218.28,10856.5845
2013-05-22 12:10:00,218.08,218.46,217.91,218.05,13353.598957767888,218.08,218.46,217.91,218.05,13353.599
2013-05-22 12:20:00,217.98,218.19,217.3,217.3,15742.04755184019,217.98,218.19,217.3,217.3,15742.0476
2013-05-22 12:30:00,217.38,217.57,216.93,217.12,10639.452828140267,217.38,217.57,216.93,217.12,10639.4528
2013-05-22 12:40:00,217.13,217.21,216.89,216.93,14113.55987406362,217.13,217.21,216.89,216.93,14113.5599
2013-05-22 12:50:00,216.92,217.32,216.86,217.32,7925.306698512648,216.92,217.32,216.86,217.32,7925.3067
2013-05-22 13:00:00,217.23,217.51,216.79,216.93,19433.28628813376,217.23,217.51,216.79,216.93,19433.2863
2013-05-22 13:10:00,216.95,217.08,216.05,216.09,17696.232765172077,216.95,217.08,216.05,216.09,17696.2328
2013-05-22 13:20:00,216.17,216.28,215.6,215.6,15416.350016284878,216.17,216.28,215.6,215.6,15416.35
2013-05-22 13:30:00,215.57,215.64,214.78,215.35,20736.07643035501,215.57,215.64,214.78,215.35,20736.0764
2013-05-22 13:40:00,215.45,216.06,214.49,215.07,35501.03137552926,215.45,216.06,214.49,215.07,35501.0314
2013-05-22 13:50:00,215.1,216.16,215.1,215.5,23233.09086961242,215.1,216.16,215.1,215.5,23233.0909
2013-05-22 14:00:00,215.66,216.17,214.28,214.72,31592.660948865487,215.66,216.17,214.28,214.72,31592.6609
2013-05-22 14:10:00,214.68,214.89,213.96,214.63,27141.4612962762,214.68,214.89,213.96,214.63,27141.4613
2013-05-22 14:20:00,214.64,214.65,214.03,214.25,18564.75952665292,214.64,214.65,214.03,214.25,18564.7595
2013-05-22 14:30:00,214.27,214.56,213.56,214.02,17804.798610357182,214.27,214.56,213.56,214.02,17804.7986
2013-05-22 14:40:00,214.1,214.71,213.41,214.69,23667.35425035284,214.1,214.71,213.41,214.69,23667.3543
2013-05-22 14:50:00,214.67,215.1,214.43,214.94,12485.072196287048,214.67,215.1,214.43,214.94,12485.0722
2013-05-22 15:00:00,214.93,214.93,213.85,214.28,26924.329605905983,214.93,214.93,213.85,214.28,26924.3296
2013-05-22 15:10:00,214.24,214.51,213.52,213.88,15633.481706655088,214.24,214.51,213.52,213.88,15633.4817
2013-05-22 15:20:00,213.83,213.9,213.52,213.58,59602.64900662252,213.83,213.9,213.52,213.58,59602.649
2013-05-22 15:30:00,213.58,213.77,213.04,213.58,23450.22255998263,213.58,213.77,213.04,213.58,23450.2226
2013-05-22 15:40:00,213.53,213.97,213.17,213.87,32244.05601997612,213.53,213.97,213.17,213.87,32244.056
2013-05-22 15:50:00,213.78,214.95,213.55,214.68,73824.77472587125,213.78,214.95,213.55,214.68,73824.7747
2013-05-23 09:30:00,211.66,212.17,208.18,210.9,145043.96916729998,211.66,212.17,208.18,210.9,145043.9692
2013-05-23 09:40:00,210.89,211.76,210.14,211.1,62642.492671805456,210.89,211.76,210.14,211.1,62642.4927
2013-05-23 09:50:00,210.93,211.25,209.8,210.8,27032.895451091088,210.93,211.25,209.8,210.8,27032.8955
2013-05-23 10:00:00,211.6,211.6,210.19,211.21,44077.73314515254,211.6,211.6,210.19,211.21,44077.7331
2013-05-23 10:10:00,211.16,212.6,210.78,212.6,70350.66767994789,211.16,212.6,210.78,212.6,70350.6677
2013-05-23 10:20:00,212.77,213.99,212.58,213.81,52437.3032244056,212.77,213.99,212.58,213.81,52437.3032
2013-05-23 10:30:00,213.63,214.41,213.53,213.62,54174.35674736728,213.63,214.41,213.53,213.62,54174.3567
2013-05-23 10:40:00,213.57,214.15,213.5,213.75,38866.57257626751,213.57,214.15,213.5,213.75,38866.5726
2013-05-23 10:50:00,213.76,213.98,213.6,213.6,45706.22082292911,213.76,213.98,213.6,213.6,45706.2208
2013-05-23 11:00:00,213.6,215.81,213.6,215.51,34958.202149603734,213.6,215.81,213.6,215.51,34958.2021
2013-05-23 11:10:00,215.5,216.04,215.5,215.67,40060.79687330366,215.5,216.04,215.5,215.67,40060.7969
2013-05-23 11:20:00,215.68,216.55,215.08,215.14,29095.64650960808,215.68,216.55,215.08,215.14,29095.6465
2013-05-23 11:30:00,215.16,215.68,215.05,215.22,24210.18347627836,215.16,215.68,215.05,215.22,24210.1835
2013-05-23 11:40:00,215.2,215.6,214.42,215.13,20627.510585169905,215.2,215.6,214.42,215.13,20627.5106
2013-05-23 11:50:00,215.13,215.62,214.75,215.02,21387.47150146564,215.13,215.62,214.75,215.02,21387.4715
2013-05-23 12:00:00,214.87,215.86,214.79,215.68,14004.994028878516,214.87,215.86,214.79,215.68,14004.994
2013-05-23 12:10:00,215.55,216.18,215.16,215.26,10205.189447399847,215.55,216.18,215.16,215.26,10205.1894
2013-05-23 12:20:00,215.3,215.59,215.19,215.27,13245.033112582782,215.3,215.59,215.19,215.27,13245.0331
2013-05-23 12:30:00,215.32,215.61,215.14,215.16,16176.31093258061,215.32,215.61,215.14,215.16,16176.3109
2013-05-23 12:40:00,215.09,215.47,214.85,215.47,13353.598957767888,215.09,215.47,214.85,215.47,13353.599
2013-05-23 12:50:00,215.35,215.62,215.22,215.22,10313.755292584952,215.35,215.62,215.22,215.22,10313.7553
2013-05-23 13:00:00,215.21,215.65,215.18,215.44,25621.539463684727,215.21,215.65,215.18,215.44,25621.5395
2013-05-23 13:10:00,215.48,215.76,215.15,215.19,13896.42818369341,215.48,215.76,215.15,215.19,13896.4282
2013-05-23 13:20:00,215.13,215.2,214.17,214.45,26815.76376072088,215.13,215.2,214.17,214.45,26815.7638
2013-05-23 13:30:00,214.56,214.81,214.33,214.57,13353.598957767888,214.56,214.81,214.33,214.57,13353.599
2013-05-23 13:40:00,214.6,214.64,213.7,214.25,20953.20812072522,214.6,214.64,213.7,214.25,20953.2081
2013-05-23 13:50:00,214.25,214.89,213.86,214.89,8359.570079253068,214.25,214.89,213.86,214.89,8359.5701
2013-05-23 14:00:00,214.75,215.17,214.44,214.92,12810.769731842363,214.75,215.17,214.44,214.92,12810.7697
2013-05-23 14:10:00,214.87,215.17,214.68,215.13,9662.360221474324,214.87,215.17,214.68,215.13,9662.3602
2013-05-23 14:20:00,215.18,215.26,214.56,214.75,10748.018673325372,215.18,215.26,214.56,214.75,10748.0187
2013-05-23 14:30:00,214.69,214.69,214.0,214.35,10530.886982955162,214.69,214.69,214.0,214.35,10530.887
2013-05-23 14:40:00,214.33,215.71,214.33,215.71,14547.82325480404,214.33,215.71,214.33,215.71,14547.8233
2013-05-23 14:50:00,215.73,216.15,215.49,215.83,30398.43665182933,215.73,216.15,215.49,215.83,30398.4367
2013-05-23 15:00:00,215.7,216.04,215.09,215.32,21061.773965910324,215.7,216.04,215.09,215.32,21061.774
2013-05-23 15:10:00,215.36,215.77,214.56,214.65,16936.271848876346,215.36,215.77,214.56,214.65,16936.2718
2013-05-23 15:20:00,214.56,214.83,214.17,214.38,20084.681359244383,214.56,214.83,214.17,214.38,20084.6814
2013-05-23 15:30:00,214.42,214.61,213.83,213.89,22364.564108131584,214.42,214.61,213.83,213.89,22364.5641
2013-05-23 15:40:00,213.93,214.34,213.76,213.82,32569.75355553143,213.93,214.34,213.76,213.82,32569.7536
2013-05-23 15:50:00,213.81,214.72,213.78,214.28,74259.03810661167,213.81,214.72,213.78,214.28,74259.0381
2013-05-24 09:30:00,212.65,213.6,211.43,211.84,42666.377157746174,212.65,213.6,211.43,211.84,42666.3772
2013-05-24 09:40:00,211.96,214.36,211.9,213.7,33112.58278145696,211.96,214.36,211.9,213.7,33112.5828
2013-05-24 09:50:00,213.88,214.37,212.56,212.86,34958.202149603734,213.88,214.37,212.56,212.86,34958.2021
2013-05-24 10:00:00,212.77,212.92,211.25,212.18,57974.16132884595,212.77,212.92,211.25,212.18,57974.1613
2013-05-24 10:10:00,212.43,212.7,211.8,212.31,20301.8130496146,212.43,212.7,211.8,212.31,20301.813
2013-05-24 10:20:00,212.37,212.76,212.15,212.67,11833.67712517642,212.37,212.76,212.15,212.67,11833.6771
2013-05-24 10:30:00,212.76,213.07,212.36,212.64,60579.74161328846,212.76,213.07,212.36,212.64,60579.7416
2013-05-24 10:40:00,212.95,213.23,212.5,212.63,14656.389099989145,212.95,213.23,212.5,212.63,14656.3891
2013-05-24 10:50:00,212.55,213.63,212.54,213.47,20844.642275540114,212.55,213.63,212.54,213.47,20844.6423
2013-05-24 11:00:00,213.46,214.7,213.26,214.53,21496.037346650744,213.46,214.7,213.26,214.53,21496.0373
2013-05-24 11:10:00,214.55,214.55,213.44,214.0,9662.360221474324,214.55,214.55,213.44,214.0,9662.3602
2013-05-24 11:20:00,214.0,214.1,213.49,213.49,10422.321137770055,214.0,214.1,213.49,213.49,10422.3211
2013-05-24 11:30:00,213.34,214.06,213.09,213.74,24101.61763109326,213.34,214.06,213.09,213.74,24101.6176
2013-05-24 11:40:00,213.92,214.3,213.86,214.19,25078.7102377592,213.92,214.3,213.86,214.19,25078.7102
2013-05-24 11:50:00,214.19,214.4,214.05,214.21,11507.979589621104,214.19,214.4,214.05,214.21,11507.9796
2013-05-24 12:00:00,214.2,215.03,214.1,214.75,11725.111279991315,214.2,215.03,214.1,214.75,11725.1113
2013-05-24 12:10:00,214.75,215.08,214.59,215.08,9228.096840733906,214.75,215.08,214.59,215.08,9228.0968
2013-05-24 12:20:00,215.12,215.25,214.68,215.1,7491.043317772229,215.12,215.25,214.68,215.1,7491.0433
2013-05-24 12:30:00,215.16,215.16,213.81,213.93,7165.345782216915,215.16,215.16,213.81,213.93,7165.3458
2013-05-24 12:40:00,214.07,214.34,213.91,214.21,7491.043317772229,214.07,214.34,213.91,214.21,7491.0433
2013-05-24 12:50:00,214.18,214.36,213.88,214.09,7599.609162957334,214.18,214.36,213.88,214.09,7599.6092
2013-05-24 13:00:00,213.91,214.27,213.81,214.27,11073.716208880687,213.91,214.27,213.81,214.27,11073.7162
2013-05-24 13:10:00,214.27,214.74,213.91,214.74,5862.555639995658,214.27,214.74,213.91,214.74,5862.5556
2013-05-24 13:20:00,214.72,214.86,214.45,214.77,7165.345782216915,214.72,214.86,214.45,214.77,7165.3458
2013-05-24 13:30:00,214.83,214.84,214.62,214.63,2714.14612962762,214.83,214.84,214.62,214.63,2714.1461
2013-05-24 13:40:00,214.63,214.63,214.28,214.52,4776.89718814461,214.63,214.63,214.28,214.52,4776.8972
2013-05-24 13:50:00,214.45,214.87,214.28,214.87,7273.91162740202,214.45,214.87,214.28,214.87,7273.9116
2013-05-24 14:00:00,214.75,214.88,214.53,214.63,7708.175008142439,214.75,214.88,214.53,214.63,7708.175
2013-05-24 14:10:00,214.69,216.0,214.54,215.5,39409.40180219303,214.69,216.0,214.54,215.5,39409.4018
2013-05-24 14:20:00,215.48,215.95,215.33,215.77,13896.42818369341,215.48,215.95,215.33,215.77,13896.4282
2013-05-24 14:30:00,215.86,215.86,215.17,215.59,8902.399305178591,215.86,215.86,215.17,215.59,8902.3993
2013-05-24 14:40:00,215.44,215.86,215.44,215.78,9988.05775702964,215.44,215.86,215.44,215.78,9988.0578
2013-05-24 14:50:00,215.68,216.09,215.43,215.85,17370.535229616762,215.68,216.09,215.43,215.85,17370.5352
2013-05-24 15:00:00,215.98,216.16,215.66,216.05,13462.164802952992,215.98,216.16,215.66,216.05,13462.1648
2013-05-24 15:10:00,216.0,216.25,215.92,215.95,27250.02714146129,216.0,216.25,215.92,215.95,27250.0271
2013-05-24 15:20:00,216.0,216.14,215.68,216.03,34306.807078493104,216.0,216.14,215.68,216.03,34306.8071
2013-05-24 15:30:00,216.1,216.34,215.92,216.04,39952.23102811856,216.1,216.34,215.92,216.04,39952.231
2013-05-24 15:40:00,216.04,216.16,215.8,216.03,32244.05601997612,216.04,216.16,215.8,216.03,32244.056
2013-05-24 15:50:00,216.03,216.83,215.72,216.69,55042.88350884812,216.03,216.83,215.72,216.69,55042.8835
2013-05-28 09:30:00,219.25,222.23,217.64,221.52,224079.90446205623,219.25,222.23,217.64,221.52,224079.9045
2013-05-28 09:40:00,221.45,221.98,221.14,221.24,83378.56910216046,221.45,221.98,221.14,221.24,83378.5691
2013-05-28 09:50:00,221.35,223.07,221.16,222.84,81315.81804364348,221.35,223.07,221.16,222.84,81315.818
2013-05-28 10:00:00,222.88,222.88,221.47,222.69,34958.202149603734,222.88,222.88,221.47,222.69,34958.2021
2013-05-28 10:10:00,222.68,223.22,222.37,223.18,49940.288785148194,222.68,223.22,222.37,223.18,49940.2888
2013-05-28 10:20:00,223.11,223.5,222.67,222.95,57865.59548366084,223.11,223.5,222.67,222.95,57865.5955
2013-05-28 10:30:00,222.99,223.27,222.82,222.98,35501.03137552926,222.99,223.27,222.82,222.98,35501.0314
2013-05-28 10:40:00,223.0,223.32,221.92,222.27,60145.47823254804,223.0,223.32,221.92,222.27,60145.4782
2013-05-28 10:50:00,222.29,223.01,221.87,222.32,51568.77646292477,222.29,223.01,221.87,222.32,51568.7765
2013-05-28 11:00:00,222.4,222.4,220.99,221.29,49397.45955922267,222.4,222.4,220.99,221.29,49397.4596
2013-05-28 11:10:00,221.19,221.19,220.36,220.87,39735.09933774835,221.19,221.19,220.36,220.87,39735.0993
2013-05-28 11:20:00,220.85,221.34,220.77,220.95,21278.90565628053,220.85,221.34,220.77,220.95,21278.9057
2013-05-28 11:30:00,220.91,221.21,220.82,221.05,24318.749321463467,220.91,221.21,220.82,221.05,24318.7493
2013-05-28 11:40:00,220.98,221.42,220.92,221.22,15850.613397025296,220.98,221.42,220.92,221.22,15850.6134
2013-05-28 11:50:00,221.28,221.99,221.17,221.17,15959.1792422104,221.28,221.99,221.17,221.17,15959.1792
2013-05-28 12:00:00,221.14,221.44,221.04,221.36,10096.623602214744,221.14,221.44,221.04,221.36,10096.6236
2013-05-28 12:10:00,221.25,221.93,221.25,221.61,10965.150363695582,221.25,221.93,221.25,221.61,10965.1504
2013-05-28 12:20:00,221.57,221.86,221.46,221.7,6622.516556291391,221.57,221.86,221.46,221.7,6622.5166
2013-05-28 12:30:00,221.56,221.56,221.02,221.39,16502.008468135926,221.56,221.56,221.02,221.39,16502.0085
2013-05-28 12:40:00,221.58,222.36,221.58,222.23,28335.685593312344,221.58,222.36,221.58,222.23,28335.6856
2013-05-28 12:50:00,222.02,222.21,221.91,222.21,17261.969384431657,222.02,222.21,221.91,222.21,17261.9694
2013-05-28 13:00:00,222.21,222.34,221.96,222.08,11182.282054065792,222.21,222.34,221.96,222.08,11182.2821
2013-05-28 13:10:00,222.2,222.3,221.84,222.21,16610.57431332103,222.2,222.3,221.84,222.21,16610.5743
2013-05-28 13:20:00,222.0,222.23,221.87,221.94,17370.535229616762,222.0,222.23,221.87,221.94,17370.5352
2013-05-28 13:30:00,222.01,222.03,220.94,221.81,60905.439148843776,222.01,222.03,220.94,221.81,60905.4391
2013-05-28 13:40:00,221.75,221.75,221.08,221.59,26815.76376072088,221.75,221.75,221.08,221.59,26815.7638
2013-05-28 13:50:00,221.41,221.43,220.52,220.61,24644.446857018786,221.41,221.43,220.52,220.61,24644.4469
2013-05-28 14:00:00,220.5,220.71,219.65,220.39,45597.654977744,220.5,220.71,219.65,220.39,45597.655
2013-05-28 14:10:00,220.14,220.35,219.65,220.18,26272.93453479536,220.14,220.35,219.65,220.18,26272.9345
2013-05-28 14:20:00,220.08,220.3,219.99,220.16,19433.28628813376,220.08,220.3,219.99,220.16,19433.2863
2013-05-28 14:30:00,220.16,220.39,220.02,220.08,22473.12995331669,220.16,220.39,220.02,220.08,22473.13
2013-05-28 14:40:00,220.08,220.76,220.08,220.76,12810.769731842363,220.08,220.76,220.08,220.76,12810.7697
2013-05-28 14:50:00,220.61,221.24,220.61,221.06,14764.95494517425,220.61,221.24,220.61,221.06,14764.9549
2013-05-28 15:00:00,221.07,221.32,220.88,220.97,14873.520790359353,221.07,221.32,220.88,220.97,14873.5208
2013-05-28 15:10:00,221.02,221.42,220.79,221.16,17044.837694061447,221.02,221.42,220.79,221.16,17044.8377
2013-05-28 15:20:00,221.25,221.25,220.75,220.84,18564.75952665292,221.25,221.25,220.75,220.84,18564.7595
2013-05-28 15:30:00,220.89,221.67,220.81,221.51,23341.65671479753,220.89,221.67,220.81,221.51,23341.6567
2013-05-28 15:40:00,221.59,221.81,221.49,221.72,24318.749321463467,221.59,221.81,221.49,221.72,24318.7493
2013-05-28 15:50:00,221.71,221.96,221.38,221.9,67745.08739550538,221.71,221.96,221.38,221.9,67745.0874
2013-05-29 09:30:00,220.53,222.9,220.0,222.23,174899.5765932038,220.53,222.9,220.0,222.23,174899.5766
2013-05-29 09:40:00,222.43,222.82,221.06,221.85,29747.041580718706,222.43,222.82,221.06,221.85,29747.0416
2013-05-29 09:50:00,222.18,223.07,221.53,221.66,34849.63630441863,222.18,223.07,221.53,221.66,34849.6363
2013-05-29 10:00:00,221.66,221.84,220.61,221.6,47117.57681033547,221.66,221.84,220.61,221.6,47117.5768
2013-05-29 10:10:00,221.68,222.1,221.33,221.88,31049.831722939965,221.68,222.1,221.33,221.88,31049.8317
2013-05-29 10:20:00,221.76,222.07,219.63,220.07,59276.9514710672,221.76,222.07,219.63,220.07,59276.9515
2013-05-29 10:30:00,219.91,220.58,219.91,220.23,29529.9098903485,219.91,220.58,219.91,220.23,29529.9099
2013-05-29 10:40:00,220.29,220.44,219.92,220.11,43969.16729996744,220.29,220.44,219.92,220.11,43969.1673
2013-05-29 10:50:00,220.12,220.48,220.04,220.15,21170.33981109543,220.12,220.48,220.04,220.15,21170.3398
2013-05-29 11:00:00,220.07,220.37,219.9,220.3,21930.300727391164,220.07,220.37,219.9,220.3,21930.3007
2013-05-29 11:10:00,220.46,221.06,220.46,220.6,9988.05775702964,220.46,221.06,220.46,220.6,9988.0578
2013-05-29 11:20:00,220.79,221.82,220.63,221.75,10965.150363695582,220.79,221.82,220.63,221.75,10965.1504
2013-05-29 11:30:00,221.75,222.09,221.09,221.17,15416.350016284878,221.75,222.09,221.09,221.17,15416.35
2013-05-29 11:40:00,221.18,221.69,220.97,221.5,18564.75952665292,221.18,221.69,220.97,221.5,18564.7595
2013-05-29 11:50:00,221.53,221.75,221.09,221.7,9770.92606665943,221.53,221.75,221.09,221.7,9770.9261
2013-05-29 12:00:00,221.65,221.82,221.16,221.16,5428.292259255239,221.65,221.82,221.16,221.16,5428.2923
2013-05-29 12:10:00,221.09,221.25,220.86,221.05,9445.228531104114,221.09,221.25,220.86,221.05,9445.2285
2013-05-29 12:20:00,221.13,221.13,220.28,220.41,10205.189447399847,221.13,221.13,220.28,220.41,10205.1894
2013-05-29 12:30:00,220.42,220.66,220.28,220.59,22255.99826294648,220.42,220.66,220.28,220.59,22255.9983
2013-05-29 12:40:00,220.59,220.67,220.35,220.35,12050.80881554663,220.59,220.67,220.35,220.35,12050.8088
2013-05-29 12:50:00,220.35,220.58,220.0,220.22,27141.4612962762,220.35,220.58,220.0,220.22,27141.4613
2013-05-29 13:00:00,220.15,220.27,219.97,220.26,5319.726414070134,220.15,220.27,219.97,220.26,5319.7264
2013-05-29 13:10:00,220.12,220.23,219.78,219.93,13245.033112582782,220.12,220.23,219.78,219.93,13245.0331
2013-05-29 13:20:00,220.1,220.28,219.78,220.2,16067.745087395506,220.1,220.28,219.78,220.2,16067.7451
2013-05-29 13:30:00,220.21,220.78,219.94,220.78,20518.944739984803,220.21,220.78,219.94,220.78,20518.9447
2013-05-29 13:40:00,220.81,220.86,220.51,220.62,8468.135924438173,220.81,220.86,220.51,220.62,8468.1359
2013-05-29 13:50:00,220.76,221.29,220.59,220.94,20410.37889479969,220.76,221.29,220.59,220.94,20410.3789
2013-05-29 14:00:00,220.95,221.0,220.47,220.48,28335.685593312344,220.95,221.0,220.47,220.48,28335.6856
2013-05-29 14:10:00,220.41,220.82,220.41,220.59,28987.08066442297,220.41,220.82,220.41,220.59,28987.0807
2013-05-29 14:20:00,220.65,220.89,220.49,220.61,14439.257409618936,220.65,220.89,220.49,220.61,14439.2574
2013-05-29 14:30:00,220.59,220.83,220.22,220.42,9010.965150363696,220.59,220.83,220.22,220.42,9010.9652
2013-05-29 14:40:00,220.46,220.6,220.15,220.35,8033.872543697753,220.46,220.6,220.15,220.35,8033.8725
2013-05-29 14:50:00,220.26,220.58,219.97,219.99,12267.940505916838,220.26,220.58,219.97,219.99,12267.9405
2013-05-29 15:00:00,219.96,220.12,219.82,220.01,16936.271848876346,219.96,220.12,219.82,220.01,16936.2718
2013-05-29 15:10:00,220.05,220.42,219.86,220.11,13896.42818369341,220.05,220.42,219.86,220.11,13896.4282
2013-05-29 15:20:00,220.06,220.42,219.78,220.0,13896.42818369341,220.06,220.42,219.78,220.0,13896.4282
2013-05-29 15:30:00,220.05,220.18,219.78,220.05,38649.4408858973,220.05,220.18,219.78,220.05,38649.4409
2013-05-29 15:40:00,220.17,220.32,219.98,220.3,45054.82575181848,220.17,220.32,219.98,220.3,45054.8258
2013-05-29 15:50:00,220.24,220.41,220.11,220.19,139289.9793724894,220.24,220.41,220.11,220.19,139289.9794
2013-05-30 09:30:00,217.21,218.26,214.73,217.78,255455.43372055152,217.21,218.26,214.73,217.78,255455.4337
2013-05-30 09:40:00,217.61,219.21,217.55,219.2,131038.97513842146,217.61,219.21,217.55,219.2,131038.9751
2013-05-30 09:50:00,219.02,219.19,218.43,218.64,31158.39756812507,219.02,219.19,218.43,218.64,31158.3976
2013-05-30 10:00:00,218.59,218.63,217.87,218.13,49397.45955922267,218.59,218.63,217.87,218.13,49397.4596
2013-05-30 10:10:00,218.13,219.08,218.03,218.72,26381.50037998045,218.13,219.08,218.03,218.72,26381.5004
2013-05-30 10:20:00,218.54,221.0,218.53,220.2,44077.73314515254,218.54,221.0,218.53,220.2,44077.7331
2013-05-30 10:30:00,220.36,221.64,220.16,221.62,32678.319400716537,220.36,221.64,220.16,221.62,32678.3194
2013-05-30 10:40:00,221.47,221.86,220.86,221.02,74910.4331777223,221.47,221.86,220.86,221.02,74910.4332
2013-05-30 10:50:00,221.02,221.49,220.78,221.34,30615.568342199545,221.02,221.49,220.78,221.34,30615.5683
2013-05-30 11:00:00,221.34,221.51,220.64,220.94,23558.788405167736,221.34,221.51,220.64,220.94,23558.7884
2013-05-30 11:10:00,220.75,221.29,220.71,220.82,27141.4612962762,220.75,221.29,220.71,220.82,27141.4613
2013-05-30 11:20:00,221.03,221.39,220.78,221.37,15090.652480729565,221.03,221.39,220.78,221.37,15090.6525
2013-05-30 11:30:00,221.29,221.52,221.29,221.35,13679.296493323202,221.29,221.52,221.29,221.35,13679.2965
2013-05-30 11:40:00,221.49,221.52,221.05,221.4,10422.321137770055,221.49,221.52,221.05,221.4,10422.3211
2013-05-30 11:50:00,221.46,221.71,221.28,221.71,33546.84616219738,221.46,221.71,221.28,221.71,33546.8462
2013-05-30 12:00:00,221.71,222.1,221.16,221.19,38758.0067310824,221.71,222.1,221.16,221.19,38758.0067
2013-05-30 12:10:00,221.23,221.52,220.76,221.15,18347.627836282707,221.23,221.52,220.76,221.15,18347.6278
2013-05-30 12:20:00,221.15,221.19,220.3,220.42,12810.769731842363,221.15,221.19,220.3,220.42,12810.7697
2013-05-30 12:30:00,220.33,221.06,220.33,220.76,6296.819020736077,220.33,221.06,220.33,220.76,6296.819
2013-05-30 12:40:00,220.67,220.94,220.45,220.94,7382.477472587125,220.67,220.94,220.45,220.94,7382.4775
2013-05-30 12:50:00,220.92,221.52,220.66,221.52,12050.80881554663,220.92,221.52,220.66,221.52,12050.8088
2013-05-30 13:00:00,221.52,221.52,220.85,221.06,9119.5309955488,221.52,221.52,220.85,221.06,9119.531
2013-05-30 13:10:00,221.01,221.01,220.47,220.53,13136.467267397677,221.01,221.01,220.47,220.53,13136.4673
2013-05-30 13:20:00,220.68,221.08,220.52,221.08,4451.199652589296,220.68,221.08,220.52,221.08,4451.1997
2013-05-30 13:30:00,221.18,221.3,220.63,220.97,10530.886982955162,221.18,221.3,220.63,220.97,10530.887
2013-05-30 13:40:00,220.93,221.03,220.57,220.99,8793.833459993486,220.93,221.03,220.57,220.99,8793.8335
2013-05-30 13:50:00,220.97,221.19,220.74,221.01,11507.979589621104,220.97,221.19,220.74,221.01,11507.9796
2013-05-30 14:00:00,221.05,221.08,220.41,220.44,14113.55987406362,221.05,221.08,220.41,220.44,14113.5599
2013-05-30 14:10:00,220.57,220.82,220.37,220.5,9336.662685919013,220.57,220.82,220.37,220.5,9336.6627
2013-05-30 14:20:00,220.52,221.06,220.51,221.06,8576.701769623276,220.52,221.06,220.51,221.06,8576.7018
2013-05-30 14:30:00,220.99,221.06,220.65,220.79,8142.438388882858,220.99,221.06,220.65,220.79,8142.4384
2013-05-30 14:40:00,220.92,220.94,220.63,220.94,7273.91162740202,220.92,220.94,220.63,220.94,7273.9116
2013-05-30 14:50:00,220.8,221.51,220.8,221.51,23233.09086961242,220.8,221.51,220.8,221.51,23233.0909
2013-05-30 15:00:00,221.51,221.62,221.08,221.11,18347.627836282707,221.51,221.62,221.08,221.11,18347.6278
2013-05-30 15:10:00,221.11,221.17,220.57,220.59,17587.666919986972,221.11,221.17,220.57,220.59,17587.6669
2013-05-30 15:20:00,220.7,220.88,219.78,219.78,20410.37889479969,220.7,220.88,219.78,219.78,20410.3789
2013-05-30 15:30:00,219.77,220.26,219.68,219.96,30289.87080664423,219.77,220.26,219.68,219.96,30289.8708
2013-05-30 15:40:00,219.98,220.25,219.65,219.82,33546.84616219738,219.98,220.25,219.65,219.82,33546.8462
2013-05-30 15:50:00,219.86,220.08,219.56,220.05,59494.08316143741,219.86,220.08,219.56,220.05,59494.0832
2013-05-31 09:30:00,218.42,221.02,218.31,219.54,142872.65226359788,218.42,221.02,218.31,219.54,142872.6523
2013-05-31 09:40:00,219.52,221.03,219.23,221.01,46900.44511996526,219.52,221.03,219.23,221.01,46900.4451
2013-05-31 09:50:00,220.79,221.03,220.52,220.87,37020.95320812073,220.79,221.03,220.52,220.87,37020.9532
2013-05-31 10:00:00,220.95,221.52,219.98,219.98,25187.276082944307,220.95,221.52,219.98,219.98,25187.2761
2013-05-31 10:10:00,219.8,220.12,219.55,219.94,19324.72044294865,219.8,220.12,219.55,219.94,19324.7204
2013-05-31 10:20:00,219.96,220.24,219.8,219.97,32135.49017479101,219.96,220.24,219.8,219.97,32135.4902
2013-05-31 10:30:00,220.17,220.48,219.89,220.1,17153.403539246552,220.17,220.48,219.89,220.1,17153.4035
2013-05-31 10:40:00,219.98,220.17,219.8,220.0,14439.257409618936,219.98,220.17,219.8,220.0,14439.2574
2013-05-31 10:50:00,219.96,220.25,219.88,220.24,16067.745087395506,219.96,220.25,219.88,220.24,16067.7451
2013-05-31 11:00:00,220.27,221.25,220.08,220.98,20518.944739984803,220.27,221.25,220.08,220.98,20518.9447
2013-05-31 11:10:00,221.19,221.36,220.7,220.71,15959.1792422104,221.19,221.36,220.7,220.71,15959.1792
2013-05-31 11:20:00,220.76,220.84,220.06,220.17,8685.267614808381,220.76,220.84,220.06,220.17,8685.2676
2013-05-31 11:30:00,220.09,220.48,219.93,220.19,5971.121485180763,220.09,220.48,219.93,220.19,5971.1215
2013-05-31 11:40:00,220.08,220.81,220.03,220.62,8468.135924438173,220.08,220.81,220.03,220.62,8468.1359
2013-05-31 11:50:00,220.52,220.74,220.13,220.23,7599.609162957334,220.52,220.74,220.13,220.23,7599.6092
2013-05-31 12:00:00,220.28,220.54,220.19,220.52,16936.271848876346,220.28,220.54,220.19,220.52,16936.2718
2013-05-31 12:10:00,220.36,220.46,220.06,220.22,10748.018673325372,220.36,220.46,220.06,220.22,10748.0187
2013-05-31 12:20:00,220.24,220.5,220.02,220.37,18456.19368146781,220.24,220.5,220.02,220.37,18456.1937
2013-05-31 12:30:00,220.36,220.6,220.19,220.33,5211.160568885029,220.36,220.6,220.19,220.33,5211.1606
2013-05-31 12:40:00,220.38,220.75,220.34,220.49,3582.6728911084574,220.38,220.75,220.34,220.49,3582.6729
2013-05-31 12:50:00,220.65,220.65,220.32,220.33,3799.804581478667,220.65,220.65,220.32,220.33,3799.8046
2013-05-31 13:00:00,220.24,220.55,220.12,220.54,5319.726414070134,220.24,220.55,220.12,220.54,5319.7264
2013-05-31 13:10:00,220.73,220.73,220.37,220.46,5319.726414070134,220.73,220.73,220.37,220.46,5319.7264
2013-05-31 13:20:00,220.45,220.85,220.41,220.76,5319.726414070134,220.45,220.85,220.41,220.76,5319.7264
2013-05-31 13:30:00,220.6,220.65,220.33,220.33,4451.199652589296,220.6,220.65,220.33,220.33,4451.1997
2013-05-31 13:40:00,220.19,220.39,220.14,220.26,12593.638041472152,220.19,220.39,220.14,220.26,12593.638
2013-05-31 13:50:00,220.33,220.41,220.12,220.39,7925.306698512648,220.33,220.41,220.12,220.39,7925.3067
2013-05-31 14:00:00,220.33,220.39,220.24,220.38,6079.687330365867,220.33,220.39,220.24,220.38,6079.6873
2013-05-31 14:10:00,220.3,220.41,219.94,220.26,33329.71447182717,220.3,220.41,219.94,220.26,33329.7145
2013-05-31 14:20:00,220.27,220.44,220.12,220.33,10856.584518510475,220.27,220.44,220.12,220.33,10856.5845
2013-05-31 14:30:00,220.44,220.47,220.14,220.22,14113.55987406362,220.44,220.47,220.14,220.22,14113.5599
2013-05-31 14:40:00,220.22,220.38,220.01,220.33,23450.22255998263,220.22,220.38,220.01,220.33,23450.2226
2013-05-31 14:50:00,220.34,220.39,220.01,220.24,26164.368689610248,220.34,220.39,220.01,220.24,26164.3687
2013-05-31 15:00:00,220.2,220.54,220.1,220.35,16719.140158506136,220.2,220.54,220.1,220.35,16719.1402
2013-05-31 15:10:00,220.35,220.54,220.29,220.35,14982.086635544458,220.35,220.54,220.29,220.35,14982.0866
2013-05-31 15:20:00,220.35,220.78,220.32,220.37,13245.033112582782,220.35,220.78,220.32,220.37,13245.0331
2013-05-31 15:30:00,220.38,220.48,220.13,220.26,40060.79687330366,220.38,220.48,220.13,220.26,40060.7969
2013-05-31 15:40:00,220.24,220.62,220.06,220.12,27901.422212571924,220.24,220.62,220.06,220.12,27901.4222
2013-05-31 15:50:00,220.12,220.12,218.76,218.9,102269.0261643687,220.12,220.12,218.76,218.9,102269.0262
2013-06-03 09:30:00,215.7,216.18,213.2,214.49,226468.3530561285,215.7,216.18,213.2,214.49,226468.3531
2013-06-03 09:40:00,214.51,214.61,211.85,212.2,84029.96417327109,214.51,214.61,211.85,212.2,84029.9642
2013-06-03 09:50:00,212.2,214.12,212.19,213.52,59059.819780697,212.2,214.12,212.19,213.52,59059.8198
2013-06-03 10:00:00,213.7,213.7,212.0,212.0,52003.03984366518,213.7,213.7,212.0,212.0,52003.0398
2013-06-03 10:10:00,211.97,212.51,211.94,212.09,98794.91911844534,211.97,212.51,211.94,212.09,98794.9191
2013-06-03 10:20:00,212.29,213.55,210.32,211.6,100857.67017696232,212.29,213.55,210.32,211.6,100857.6702
2013-06-03 10:30:00,211.61,211.8,209.11,209.29,85224.18847030724,211.61,211.8,209.11,209.29,85224.1885
2013-06-03 10:40:00,209.12,209.47,207.61,208.3,110411.46455325156,209.12,209.47,207.61,208.3,110411.4646
2013-06-03 10:50:00,208.41,209.09,208.23,208.3,69916.40429920747,208.41,209.09,208.23,208.3,69916.4043
2013-06-03 11:00:00,208.39,209.32,208.17,208.5,39843.66518293345,208.39,209.32,208.17,208.5,39843.6652
2013-06-03 11:10:00,208.5,208.77,207.74,208.04,47986.10357181631,208.5,208.77,207.74,208.04,47986.1036
2013-06-03 11:20:00,207.81,208.23,206.37,206.67,51134.51308218435,207.81,208.23,206.37,206.67,51134.5131
2013-06-03 11:30:00,206.64,206.95,204.2,204.2,144935.40332211487,206.64,206.95,204.2,204.2,144935.4033
2013-06-03 11:40:00,204.36,204.44,202.72,203.88,92932.36347844968,204.36,204.44,202.72,203.88,92932.3635
2013-06-03 11:50:00,203.78,205.14,203.25,203.95,79795.89621105201,203.78,205.14,203.25,203.95,79795.8962
2013-06-03 12:00:00,204.06,205.73,204.05,205.73,35283.89968515905,204.06,205.73,204.05,205.73,35283.8997
2013-06-03 12:10:00,205.79,206.64,205.38,205.72,42557.81131256107,205.79,206.64,205.38,205.72,42557.8113
2013-06-03 12:20:00,205.63,206.72,205.45,206.11,54391.48843773749,205.63,206.72,205.45,206.11,54391.4884
2013-06-03 12:30:00,206.26,206.58,205.53,206.0,42883.508848116384,206.26,206.58,205.53,206.0,42883.5088
2013-06-03 12:40:00,206.0,207.49,205.91,207.45,48528.93279774183,206.0,207.49,205.91,207.45,48528.9328
2013-06-03 12:50:00,207.48,208.13,206.9,207.69,38975.13842145261,207.48,208.13,206.9,207.69,38975.1384
2013-06-03 13:00:00,207.5,208.63,207.5,208.63,26924.329605905983,207.5,208.63,207.5,208.63,26924.3296
2013-06-03 13:10:00,208.63,208.69,207.25,208.29,56562.80534143958,208.63,208.69,207.25,208.29,56562.8053
2013-06-03 13:20:00,208.29,208.37,207.98,208.3,38975.13842145261,208.29,208.37,207.98,208.3,38975.1384
2013-06-03 13:30:00,208.29,208.57,208.08,208.13,47877.537726631206,208.29,208.57,208.08,208.13,47877.5377
2013-06-03 13:40:00,208.17,208.56,208.09,208.19,54391.48843773749,208.17,208.56,208.09,208.19,54391.4884
2013-06-03 13:50:00,208.18,208.59,208.07,208.21,39517.96764737814,208.18,208.59,208.07,208.21,39517.9676
2013-06-03 14:00:00,208.16,209.82,208.14,209.16,83378.56910216046,208.16,209.82,208.14,209.16,83378.5691
2013-06-03 14:10:00,209.09,209.24,208.2,208.29,28878.51481923787,209.09,209.24,208.2,208.29,28878.5148
2013-06-03 14:20:00,208.42,208.65,207.85,208.06,61122.57083921399,208.42,208.65,207.85,208.06,61122.5708
2013-06-03 14:30:00,208.07,208.36,207.98,208.2,56779.93703180979,208.07,208.36,207.98,208.2,56779.937
2013-06-03 14:40:00,208.1,208.88,207.99,208.08,47443.27434589079,208.1,208.88,207.99,208.08,47443.2743
2013-06-03 14:50:00,208.12,208.62,208.0,208.26,36043.860601454784,208.12,208.62,208.0,208.26,36043.8606
2013-06-03 15:00:00,208.17,208.57,208.12,208.36,29312.77819997829,208.17,208.57,208.12,208.36,29312.7782
2013-06-03 15:10:00,208.33,208.98,208.12,208.33,43969.16729996744,208.33,208.98,208.12,208.33,43969.1673
2013-06-03 15:20:00,208.42,209.41,208.42,209.38,52328.737379220496,208.42,209.41,208.42,209.38,52328.7374
2013-06-03 15:30:00,209.39,209.39,208.71,209.1,46031.91835848442,209.39,209.39,208.71,209.1,46031.9184
2013-06-03 15:40:00,209.15,209.54,208.86,208.98,43534.90391922701,209.15,209.54,208.86,208.98,43534.9039
2013-06-03 15:50:00,208.95,209.78,208.76,209.49,80121.59374660732,208.95,209.78,208.76,209.49,80121.5937
2013-06-04 09:30:00,206.53,207.23,203.18,207.06,197589.83823689068,206.53,207.23,203.18,207.06,197589.8382
2013-06-04 09:40:00,207.14,207.25,205.88,206.87,116165.4543480621,207.14,207.25,205.88,206.87,116165.4543
2013-06-04 09:50:00,206.81,207.09,205.47,205.59,128976.22407990448,206.81,207.09,205.47,205.59,128976.2241
2013-06-04 10:00:00,205.61,205.99,204.99,205.74,128976.22407990448,205.61,205.99,204.99,205.74,128976.2241
2013-06-04 10:10:00,205.77,206.15,205.14,205.41,55802.84442514385,205.77,206.15,205.14,205.41,55802.8444
2013-06-04 10:20:00,205.46,205.61,204.68,204.71,70133.53598957768,205.46,205.61,204.68,204.71,70133.536
2013-06-04 10:30:00,204.72,206.03,204.72,204.86,73173.37965476062,204.72,206.03,204.72,204.86,73173.3797
2013-06-04 10:40:00,204.8,205.01,203.56,203.61,94126.58777548584,204.8,205.01,203.56,203.61,94126.5878
2013-06-04 10:50:00,203.48,203.73,202.9,203.04,122136.57583324288,203.48,203.73,202.9,203.04,122136.5758
2013-06-04 11:00:00,202.96,203.98,202.55,203.64,154272.06600803387,202.96,203.98,202.55,203.64,154272.066
2013-06-04 11:10:00,203.57,204.22,202.95,202.95,50483.11801107372,203.57,204.22,202.95,202.95,50483.118
2013-06-04 11:20:00,202.93,205.08,202.87,205.04,53522.96167625665,202.93,205.08,202.87,205.04,53522.9617
2013-06-04 11:30:00,204.99,205.29,203.94,204.77,76864.61839105417,204.99,205.29,203.94,204.77,76864.6184
2013-06-04 11:40:00,204.71,205.2,204.33,204.54,22907.393334057106,204.71,205.2,204.33,204.54,22907.3933
2013-06-04 11:50:00,204.56,204.77,204.03,204.23,21496.037346650744,204.56,204.77,204.03,204.23,21496.0373
2013-06-04 12:00:00,204.25,204.25,203.22,203.64,35175.333839973944,204.25,204.25,203.22,203.64,35175.3338
2013-06-04 12:10:00,203.54,203.8,203.24,203.6,40169.36271848877,203.54,203.8,203.24,203.6,40169.3627
2013-06-04 12:20:00,203.65,203.66,203.04,203.04,37889.47996960156,203.65,203.66,203.04,203.04,37889.48
2013-06-04 12:30:00,202.93,203.19,202.55,202.64,32461.187710346327,202.93,203.19,202.55,202.64,32461.1877
2013-06-04 12:40:00,202.66,202.83,202.54,202.72,27901.422212571924,202.66,202.83,202.54,202.72,27901.4222
2013-06-04 12:50:00,202.65,203.04,202.54,202.77,18239.0619910976,202.65,203.04,202.54,202.77,18239.062
2013-06-04 13:00:00,202.92,202.96,202.6,202.93,12050.80881554663,202.92,202.96,202.6,202.93,12050.8088
2013-06-04 13:10:00,202.88,202.93,202.57,202.72,25730.10530886983,202.88,202.93,202.57,202.72,25730.1053
2013-06-04 13:20:00,202.62,202.79,202.13,202.25,113668.43990880468,202.62,202.79,202.13,202.25,113668.4399
2013-06-04 13:30:00,202.25,202.47,202.13,202.26,52437.3032244056,202.25,202.47,202.13,202.26,52437.3032
2013-06-04 13:40:00,202.26,202.8,202.17,202.31,36369.5581370101,202.26,202.8,202.17,202.31,36369.5581
2013-06-04 13:50:00,202.36,202.58,201.58,202.24,48420.36695255672,202.36,202.58,201.58,202.24,48420.367
2013-06-04 14:00:00,202.2,202.23,201.46,201.69,47986.10357181631,202.2,202.23,201.46,201.69,47986.1036
2013-06-04 14:10:00,201.68,202.26,201.15,202.25,21821.73488220606,201.68,202.26,201.15,202.25,21821.7349
2013-06-04 14:20:00,202.12,202.5,201.53,201.53,25838.671154054937,202.12,202.5,201.53,201.53,25838.6712
2013-06-04 14:30:00,201.59,202.05,201.5,201.91,30832.700032569755,201.59,202.05,201.5,201.91,30832.7
2013-06-04 14:40:00,201.96,202.13,201.7,201.92,32678.319400716537,201.96,202.13,201.7,201.92,32678.3194
2013-06-04 14:50:00,201.9,202.47,201.89,202.14,46140.484203669526,201.9,202.47,201.89,202.14,46140.4842
2013-06-04 15:00:00,202.02,202.89,201.8,202.56,30289.87080664423,202.02,202.89,201.8,202.56,30289.8708
2013-06-04 15:10:00,202.51,202.61,202.02,202.37,30398.43665182933,202.51,202.61,202.02,202.37,30398.4367
2013-06-04 15:20:00,202.4,202.49,202.14,202.28,72956.24796439041,202.4,202.49,202.14,202.28,72956.248
2013-06-04 15:30:00,202.35,203.5,202.35,203.09,45706.22082292911,202.35,203.5,202.35,203.09,45706.2208
2013-06-04 15:40:00,203.1,203.55,202.96,203.03,39952.23102811856,203.1,203.55,202.96,203.03,39952.231
2013-06-04 15:50:00,203.18,203.4,202.3,202.4,113342.74237324938,203.18,203.4,202.3,202.4,113342.7424
2013-06-05 09:30:00,201.72,205.96,200.34,205.48,172728.2596895017,201.72,205.96,200.34,205.48,172728.2597
2013-06-05 09:40:00,205.58,205.84,204.71,205.25,60579.74161328846,205.58,205.84,204.71,205.25,60579.7416
2013-06-05 09:50:00,205.31,205.64,203.48,203.66,60145.47823254804,205.31,205.64,203.48,203.66,60145.4782
2013-06-05 10:00:00,203.52,204.44,202.42,202.6,74367.60395179677,203.52,204.44,202.42,202.6,74367.604
2013-06-05 10:10:00,202.52,202.68,201.46,201.59,77407.4476169797,202.52,202.68,201.46,201.59,77407.4476
2013-06-05 10:20:00,201.56,202.03,201.15,201.75,34415.37292367821,201.56,202.03,201.15,201.75,34415.3729
2013-06-05 10:30:00,201.68,202.75,201.21,202.04,41146.45532515471,201.68,202.75,201.21,202.04,41146.4553
2013-06-05 10:40:00,201.91,202.16,200.5,200.67,47768.9718814461,201.91,202.16,200.5,200.67,47768.9719
2013-06-05 10:50:00,200.5,200.74,199.92,200.1,39952.23102811856,200.5,200.74,199.92,200.1,39952.231
2013-06-05 11:00:00,200.12,200.28,198.83,198.93,46900.44511996526,200.12,200.28,198.83,198.93,46900.4451
2013-06-05 11:10:00,198.67,199.79,198.52,199.59,46900.44511996526,198.67,199.79,198.52,199.59,46900.4451
2013-06-05 11:20:00,199.69,200.42,199.68,199.97,39952.23102811856,199.69,200.42,199.68,199.97,39952.231
2013-06-05 11:30:00,199.97,200.29,199.45,200.07,26924.329605905983,199.97,200.29,199.45,200.07,26924.3296
2013-06-05 11:40:00,200.07,200.11,198.86,198.87,24101.61763109326,200.07,200.11,198.86,198.87,24101.6176
2013-06-05 11:50:00,198.86,198.87,196.89,197.34,71110.62859624362,198.86,198.87,196.89,197.34,71110.6286
2013-06-05 12:00:00,197.2,197.65,196.39,196.92,44946.25990663337,197.2,197.65,196.39,196.92,44946.2599
2013-06-05 12:10:00,196.92,197.21,195.72,195.74,74041.90641624146,196.92,197.21,195.72,195.74,74041.9064
2013-06-05 12:20:00,195.92,196.39,195.36,195.95,40603.62609922919,195.92,196.39,195.36,195.95,40603.6261
2013-06-05 12:30:00,196.01,196.18,194.1,194.25,72521.98458364999,196.01,196.18,194.1,194.25,72521.9846
2013-06-05 12:40:00,194.25,194.75,193.62,193.97,65573.77049180328,194.25,194.75,193.62,193.97,65573.7705
2013-06-05 12:50:00,193.76,194.33,193.31,194.17,61122.57083921399,193.76,194.33,193.31,194.17,61122.5708
2013-06-05 13:00:00,194.16,194.95,193.73,194.5,74910.4331777223,194.16,194.95,193.73,194.5,74910.4332
2013-06-05 13:10:00,194.5,195.63,194.49,195.6,41580.71870589512,194.5,195.63,194.49,195.6,41580.7187
2013-06-05 13:20:00,195.59,196.08,195.28,195.46,30832.700032569755,195.59,196.08,195.28,195.46,30832.7
2013-06-05 13:30:00,195.41,195.49,194.42,194.79,27467.158831831508,195.41,195.49,194.42,194.79,27467.1588
2013-06-05 13:40:00,194.85,195.63,194.83,195.09,24970.144392574097,194.85,195.63,194.83,195.09,24970.1444
2013-06-05 13:50:00,195.06,195.62,194.94,195.44,32678.319400716537,195.06,195.62,194.94,195.44,32678.3194
2013-06-05 14:00:00,195.34,196.96,195.16,196.62,92280.96840733904,195.34,196.96,195.16,196.62,92280.9684
2013-06-05 14:10:00,196.62,197.75,196.57,197.61,95646.50960807732,196.62,197.75,196.57,197.61,95646.5096
2013-06-05 14:20:00,197.59,197.59,195.68,195.68,57214.20041255021,197.59,197.59,195.68,195.68,57214.2004
2013-06-05 14:30:00,195.68,196.57,195.43,196.16,49723.157094777984,195.68,196.57,195.43,196.16,49723.1571
2013-06-05 14:40:00,196.12,197.32,195.95,196.92,25947.23699924004,196.12,197.32,195.95,196.92,25947.237
2013-06-05 14:50:00,196.82,197.7,196.67,197.07,36152.42644663989,196.82,197.7,196.67,197.07,36152.4264
2013-06-05 15:00:00,196.89,196.98,195.64,195.64,30072.73911627402,196.89,196.98,195.64,195.64,30072.7391
2013-06-05 15:10:00,195.65,196.97,195.36,196.42,45271.95744218869,195.65,196.97,195.36,196.42,45271.9574
2013-06-05 15:20:00,196.35,197.34,195.73,197.34,49723.157094777984,196.35,197.34,195.73,197.34,49723.1571
2013-06-05 15:30:00,197.26,197.78,196.69,197.47,56019.97611551406,197.26,197.78,196.69,197.47,56019.9761
2013-06-05 15:40:00,197.45,198.11,196.85,197.98,119639.56139398544,197.45,198.11,196.85,197.98,119639.5614
2013-06-05 15:50:00,197.86,198.1,196.93,197.02,173922.48398653785,197.86,198.1,196.93,197.02,173922.484
2013-06-06 09:30:00,197.44,201.32,196.07,201.04,225708.3921398328,197.44,201.32,196.07,201.04,225708.3921
2013-06-06 09:40:00,201.38,202.4,200.11,200.86,93583.75854956033,201.38,202.4,200.11,200.86,93583.7585
2013-06-06 09:50:00,200.99,200.99,199.04,199.12,84138.5300184562,200.99,200.99,199.04,199.12,84138.53
2013-06-06 10:00:00,199.34,199.81,198.5,199.22,47877.537726631206,199.34,199.81,198.5,199.22,47877.5377
2013-06-06 10:10:00,199.29,199.51,198.52,198.94,37889.47996960156,199.29,199.51,198.52,198.94,37889.48
2013-06-06 10:20:00,198.94,199.71,198.77,199.26,16719.140158506136,198.94,199.71,198.77,199.26,16719.1402
2013-06-06 10:30:00,199.45,199.69,198.7,198.93,23341.65671479753,199.45,199.69,198.7,198.93,23341.6567
2013-06-06 10:40:00,199.07,199.53,198.71,199.46,26164.368689610248,199.07,199.53,198.71,199.46,26164.3687
2013-06-06 10:50:00,199.3,199.86,199.15,199.8,16719.140158506136,199.3,199.86,199.15,199.8,16719.1402
2013-06-06 11:00:00,199.76,200.27,199.73,199.98,20193.24720442949,199.76,200.27,199.73,199.98,20193.2472
2013-06-06 11:10:00,199.97,200.56,199.92,200.36,17261.969384431657,199.97,200.56,199.92,200.36,17261.9694
2013-06-06 11:20:00,200.27,200.42,199.31,199.69,14656.389099989145,200.27,200.42,199.31,199.69,14656.3891
2013-06-06 11:30:00,199.91,200.78,199.63,200.78,21496.037346650744,199.91,200.78,199.63,200.78,21496.0373
2013-06-06 11:40:00,200.76,200.97,200.61,200.86,19758.98382368907,200.76,200.97,200.61,200.86,19758.9838
2013-06-06 11:50:00,200.86,200.89,199.28,199.69,21061.773965910324,200.86,200.89,199.28,199.69,21061.774
2013-06-06 12:00:00,199.69,200.05,199.36,199.57,37998.04581478667,199.69,200.05,199.36,199.57,37998.0458
2013-06-06 12:10:00,199.36,199.73,199.11,199.57,14547.82325480404,199.36,199.73,199.11,199.57,14547.8233
2013-06-06 12:20:00,199.57,199.81,198.8,199.23,35826.728911084574,199.57,199.81,198.8,199.23,35826.7289
2013-06-06 12:30:00,199.15,199.45,198.7,199.21,14113.55987406362,199.15,199.45,198.7,199.21,14113.5599
2013-06-06 12:40:00,199.07,199.79,198.92,199.37,14330.69156443383,199.07,199.79,198.92,199.37,14330.6916
2013-06-06 12:50:00,199.31,199.42,198.57,199.22,17044.837694061447,199.31,199.42,198.57,199.22,17044.8377
2013-06-06 13:00:00,199.1,200.24,199.02,200.06,67853.65324069049,199.1,200.24,199.02,200.06,67853.6532
2013-06-06 13:10:00,200.23,201.02,200.16,200.19,18347.627836282707,200.23,201.02,200.16,200.19,18347.6278
2013-06-06 13:20:00,200.25,200.25,199.37,199.92,15633.481706655088,200.25,200.25,199.37,199.92,15633.4817
2013-06-06 13:30:00,200.0,200.92,199.41,200.74,33763.97785256759,200.0,200.92,199.41,200.74,33763.9779
2013-06-06 13:40:00,200.64,201.22,200.12,201.07,14004.994028878516,200.64,201.22,200.12,201.07,14004.994
2013-06-06 13:50:00,200.9,201.36,200.74,201.33,25621.539463684727,200.9,201.36,200.74,201.33,25621.5395
2013-06-06 14:00:00,201.33,201.52,200.6,201.43,22038.86657257627,201.33,201.52,200.6,201.43,22038.8666
2013-06-06 14:10:00,201.52,201.72,201.06,201.14,19650.417978503963,201.52,201.72,201.06,201.14,19650.418
2013-06-06 14:20:00,201.11,201.91,200.98,201.87,28227.11974812724,201.11,201.91,200.98,201.87,28227.1197
2013-06-06 14:30:00,201.85,202.31,201.85,202.04,23341.65671479753,201.85,202.31,201.85,202.04,23341.6567
2013-06-06 14:40:00,201.78,203.42,201.78,203.42,54608.6201281077,201.78,203.42,201.78,203.42,54608.6201
2013-06-06 14:50:00,203.34,203.81,202.97,203.33,47660.406036261,203.34,203.81,202.97,203.33,47660.406
2013-06-06 15:00:00,203.29,203.48,202.92,203.08,39952.23102811856,203.29,203.48,202.92,203.08,39952.231
2013-06-06 15:10:00,203.06,203.25,202.45,202.87,36478.1239821952,203.06,203.25,202.45,202.87,36478.124
2013-06-06 15:20:00,202.97,203.19,202.35,203.03,45163.39159700358,202.97,203.19,202.35,203.03,45163.3916
2013-06-06 15:30:00,203.0,203.53,203.0,203.19,31809.792639235697,203.0,203.53,203.0,203.19,31809.7926
2013-06-06 15:40:00,203.19,203.38,202.83,203.27,44403.430680707854,203.19,203.38,202.83,203.27,44403.4307
2013-06-06 15:50:00,203.35,203.89,203.15,203.7,109217.2402562154,203.35,203.89,203.15,203.7,109217.2403
2013-06-07 09:30:00,205.93,209.87,205.68,208.82,206492.23754206928,205.93,209.87,205.68,208.82,206492.2375
2013-06-07 09:40:00,208.9,210.1,208.17,208.44,69807.83845402236,208.9,210.1,208.17,208.44,69807.8385
2013-06-07 09:50:00,208.44,208.72,206.94,207.66,91738.13918141351,208.44,208.72,206.94,207.66,91738.1392
2013-06-07 10:00:00,207.63,209.6,207.63,208.91,89349.69058734123,207.63,209.6,207.63,208.91,89349.6906
2013-06-07 10:10:00,209.08,209.17,208.56,209.12,70133.53598957768,209.08,209.17,208.56,209.12,70133.536
2013-06-07 10:20:00,209.14,209.14,207.26,207.27,107914.45011399414,209.14,209.14,207.26,207.27,107914.4501
2013-06-07 10:30:00,207.26,208.79,207.26,208.09,67419.38985995007,207.26,208.79,207.26,208.09,67419.3899
2013-06-07 10:40:00,208.02,208.15,207.25,207.93,47334.70850070568,208.02,208.15,207.25,207.93,47334.7085
2013-06-07 10:50:00,208.02,208.06,206.98,207.47,41255.02117033981,208.02,208.06,206.98,207.47,41255.0212
2013-06-07 11:00:00,207.58,207.95,207.45,207.64,19976.11551405928,207.58,207.95,207.45,207.64,19976.1155
2013-06-07 11:10:00,207.63,208.46,207.55,208.34,28444.25143849745,207.63,208.46,207.55,208.34,28444.2514
2013-06-07 11:20:00,208.43,208.83,208.31,208.7,40603.62609922919,208.43,208.83,208.31,208.7,40603.6261
2013-06-07 11:30:00,208.7,208.72,207.71,207.84,16393.44262295082,208.7,208.72,207.71,207.84,16393.4426
2013-06-07 11:40:00,207.73,208.13,207.71,207.71,42449.24546737597,207.73,208.13,207.71,207.71,42449.2455
2013-06-07 11:50:00,207.84,208.07,207.66,207.66,26598.632070350668,207.84,208.07,207.66,207.66,26598.6321
2013-06-07 12:00:00,207.72,207.78,206.95,206.95,16827.70600369124,207.72,207.78,206.95,206.95,16827.706
2013-06-07 12:10:00,206.98,207.45,206.91,207.34,26707.197915535773,206.98,207.45,206.91,207.34,26707.1979
2013-06-07 12:20:00,207.32,207.69,207.32,207.51,33655.41200738248,207.32,207.69,207.32,207.51,33655.412
2013-06-07 12:30:00,207.6,207.9,207.39,207.55,22038.86657257627,207.6,207.9,207.39,207.55,22038.8666
2013-06-07 12:40:00,207.61,207.64,207.1,207.51,14764.95494517425,207.61,207.64,207.1,207.51,14764.9549
2013-06-07 12:50:00,207.54,208.3,207.54,207.87,14439.257409618936,207.54,208.3,207.54,207.87,14439.2574
2013-06-07 13:00:00,207.93,208.23,207.82,207.98,15416.350016284878,207.93,208.23,207.82,207.98,15416.35
2013-06-07 13:10:00,207.98,208.24,207.86,208.21,29747.041580718706,207.98,208.24,207.86,208.21,29747.0416
2013-06-07 13:20:00,208.18,208.21,207.67,207.92,13245.033112582782,208.18,208.21,207.67,207.92,13245.0331
2013-06-07 13:30:00,208.04,208.24,207.91,208.12,9445.228531104114,208.04,208.24,207.91,208.12,9445.2285
2013-06-07 13:40:00,208.11,208.14,207.78,208.09,19650.417978503963,208.11,208.14,207.78,208.09,19650.418
2013-06-07 13:50:00,208.08,208.14,207.45,207.47,49397.45955922267,208.08,208.14,207.45,207.47,49397.4596
2013-06-07 14:00:00,207.45,207.83,207.45,207.76,27250.02714146129,207.45,207.83,207.45,207.76,27250.0271
2013-06-07 14:10:00,207.75,208.21,207.59,208.01,11290.847899250895,207.75,208.21,207.59,208.01,11290.8479
2013-06-07 14:20:00,208.02,208.09,206.75,207.16,22364.564108131584,208.02,208.09,206.75,207.16,22364.5641
2013-06-07 14:30:00,207.04,207.63,206.89,207.25,20518.944739984803,207.04,207.63,206.89,207.25,20518.9447
2013-06-07 14:40:00,207.24,207.49,207.08,207.3,31484.09510368038,207.24,207.49,207.08,207.3,31484.0951
2013-06-07 14:50:00,207.28,207.7,207.28,207.51,12159.374660731732,207.28,207.7,207.28,207.51,12159.3747
2013-06-07 15:00:00,207.56,207.69,207.17,207.55,20193.24720442949,207.56,207.69,207.17,207.55,20193.2472
2013-06-07 15:10:00,207.45,207.59,207.14,207.3,34523.938768863314,207.45,207.59,207.14,207.3,34523.9388
2013-06-07 15:20:00,207.23,207.44,207.01,207.08,21930.300727391164,207.23,207.44,207.01,207.08,21930.3007
2013-06-07 15:30:00,207.16,207.51,206.98,207.01,60036.912387362936,207.16,207.51,206.98,207.01,60036.9124
2013-06-07 15:40:00,207.02,207.38,206.91,207.24,55368.58104440344,207.02,207.38,206.91,207.24,55368.581
2013-06-07 15:50:00,207.26,207.49,206.98,207.27,137770.05753989794,207.26,207.49,206.98,207.27,137770.0575
2013-06-10 09:30:00,207.99,208.72,205.91,206.17,123547.93182064925,207.99,208.72,205.91,206.17,123547.9318
2013-06-10 09:40:00,206.09,206.79,204.06,204.06,63402.45358810118,206.09,206.79,204.06,204.06,63402.4536
2013-06-10 09:50:00,204.1,204.87,203.07,204.87,49506.025404407774,204.1,204.87,203.07,204.87,49506.0254
2013-06-10 10:00:00,205.0,205.13,203.91,204.16,23775.920095537946,205.0,205.13,203.91,204.16,23775.9201
2013-06-10 10:10:00,204.22,205.07,204.13,205.07,16284.876777765716,204.22,205.07,204.13,205.07,16284.8768
2013-06-10 10:20:00,205.0,205.67,204.75,205.41,22798.827488872,205.0,205.67,204.75,205.41,22798.8275
2013-06-10 10:30:00,205.54,205.95,205.29,205.95,19216.154597763543,205.54,205.95,205.29,205.95,19216.1546
2013-06-10 10:40:00,205.85,206.31,205.72,205.99,14873.520790359353,205.85,206.31,205.72,205.99,14873.5208
2013-06-10 10:50:00,205.89,206.25,205.41,205.81,15090.652480729565,205.89,206.25,205.41,205.81,15090.6525
2013-06-10 11:00:00,205.79,205.95,205.4,205.49,20301.8130496146,205.79,205.95,205.4,205.49,20301.813
2013-06-10 11:10:00,205.42,205.85,205.18,205.48,32895.45109108675,205.42,205.85,205.18,205.48,32895.4511
2013-06-10 11:20:00,205.46,205.46,204.91,204.99,25947.23699924004,205.46,205.46,204.91,204.99,25947.237
2013-06-10 11:30:00,205.0,205.2,204.64,204.72,20084.681359244383,205.0,205.2,204.64,204.72,20084.6814
2013-06-10 11:40:00,204.85,205.1,204.71,204.94,30072.73911627402,204.85,205.1,204.71,204.94,30072.7391
2013-06-10 11:50:00,204.97,205.29,204.61,204.99,21061.773965910324,204.97,205.29,204.61,204.99,21061.774
2013-06-10 12:00:00,205.17,205.42,204.95,205.07,21278.90565628053,205.17,205.42,204.95,205.07,21278.9057
2013-06-10 12:10:00,205.14,205.4,204.91,205.29,14764.95494517425,205.14,205.4,204.91,205.29,14764.9549
2013-06-10 12:20:00,205.35,205.56,205.0,205.0,17153.403539246552,205.35,205.56,205.0,205.0,17153.4035
2013-06-10 12:30:00,205.08,205.08,204.62,204.79,14222.125719248725,205.08,205.08,204.62,204.79,14222.1257
2013-06-10 12:40:00,204.73,204.73,204.13,204.46,13679.296493323202,204.73,204.73,204.13,204.46,13679.2965
2013-06-10 12:50:00,204.35,204.35,203.77,203.92,29964.173271088915,204.35,204.35,203.77,203.92,29964.1733
2013-06-10 13:00:00,203.96,204.36,203.84,204.36,11616.54543480621,203.96,204.36,203.84,204.36,11616.5454
2013-06-10 13:10:00,204.43,204.43,203.79,204.12,17479.101074801867,204.43,204.43,203.79,204.12,17479.1011
2013-06-10 13:20:00,204.17,204.33,203.82,204.19,12376.506351101943,204.17,204.33,203.82,204.19,12376.5064
2013-06-10 13:30:00,204.21,204.23,203.46,203.67,38215.17750515688,204.21,204.23,203.46,203.67,38215.1775
2013-06-10 13:40:00,203.6,204.19,203.56,203.98,15090.652480729565,203.6,204.19,203.56,203.98,15090.6525
2013-06-10 13:50:00,204.01,204.36,203.99,204.33,19541.85213331886,204.01,204.36,203.99,204.33,19541.8521
2013-06-10 14:00:00,204.28,204.28,203.89,204.06,16936.271848876346,204.28,204.28,203.89,204.06,16936.2718
2013-06-10 14:10:00,204.01,204.14,203.52,203.87,17044.837694061447,204.01,204.14,203.52,203.87,17044.8377
2013-06-10 14:20:00,203.98,204.53,203.78,204.53,9445.228531104114,203.98,204.53,203.78,204.53,9445.2285
2013-06-10 14:30:00,204.53,204.8,204.38,204.38,21061.773965910324,204.53,204.8,204.38,204.38,21061.774
2013-06-10 14:40:00,204.47,204.65,204.24,204.65,29529.9098903485,204.47,204.65,204.24,204.65,29529.9099
2013-06-10 14:50:00,204.6,205.0,204.54,204.82,14113.55987406362,204.6,205.0,204.54,204.82,14113.5599
2013-06-10 15:00:00,204.83,205.29,204.5,205.29,18347.627836282707,204.83,205.29,204.5,205.29,18347.6278
2013-06-10 15:10:00,205.25,205.27,204.53,204.9,23015.95917924221,205.25,205.27,204.53,204.9,23015.9592
2013-06-10 15:20:00,204.93,204.99,204.38,204.52,26272.93453479536,204.93,204.99,204.38,204.52,26272.9345
2013-06-10 15:30:00,204.65,204.9,204.54,204.73,15633.481706655088,204.65,204.9,204.54,204.73,15633.4817
2013-06-10 15:40:00,204.71,204.74,204.3,204.45,38323.74335034198,204.71,204.74,204.3,204.45,38323.7434
2013-06-10 15:50:00,204.41,204.62,204.31,204.58,51568.77646292477,204.41,204.62,204.31,204.58,51568.7765
2013-06-11 09:30:00,202.29,202.91,201.09,202.45,130387.58006731085,202.29,202.91,201.09,202.45,130387.5801
2013-06-11 09:40:00,202.47,203.56,202.4,203.54,54282.92259255239,202.47,203.56,202.4,203.54,54282.9226
2013-06-11 09:50:00,203.44,204.07,202.54,202.61,27358.592986646403,203.44,204.07,202.54,202.61,27358.593
2013-06-11 10:00:00,202.73,203.66,202.47,202.5,45380.52328737379,202.73,203.66,202.47,202.5,45380.5233
2013-06-11 10:10:00,202.52,202.92,201.99,202.61,33329.71447182717,202.52,202.92,201.99,202.61,33329.7145
2013-06-11 10:20:00,202.59,203.83,202.3,203.53,40060.79687330366,202.59,203.83,202.3,203.53,40060.7969
2013-06-11 10:30:00,203.53,204.33,203.41,204.33,45271.95744218869,203.53,204.33,203.41,204.33,45271.9574
2013-06-11 10:40:00,204.26,204.47,203.86,204.31,24753.012702203887,204.26,204.47,203.86,204.31,24753.0127
2013-06-11 10:50:00,204.2,204.41,203.75,204.24,27358.592986646403,204.2,204.41,203.75,204.24,27358.593
2013-06-11 11:00:00,204.27,204.82,204.17,204.57,56345.67365106937,204.27,204.82,204.17,204.57,56345.6737
2013-06-11 11:10:00,204.57,205.29,204.47,204.74,32895.45109108675,204.57,205.29,204.47,204.74,32895.4511
2013-06-11 11:20:00,204.74,204.89,204.3,204.71,65030.94126587776,204.74,204.89,204.3,204.71,65030.9413
2013-06-11 11:30:00,204.71,205.05,204.44,204.44,24970.144392574097,204.71,205.05,204.44,204.44,24970.1444
2013-06-11 11:40:00,204.62,204.86,204.4,204.61,22038.86657257627,204.62,204.86,204.4,204.61,22038.8666
2013-06-11 11:50:00,204.71,204.84,204.03,204.07,27250.02714146129,204.71,204.84,204.03,204.07,27250.0271
2013-06-11 12:00:00,204.24,205.01,204.02,205.01,15199.218325914668,204.24,205.01,204.02,205.01,15199.2183
2013-06-11 12:10:00,204.98,205.13,204.47,204.47,10639.452828140267,204.98,205.13,204.47,204.47,10639.4528
2013-06-11 12:20:00,204.61,205.53,204.54,205.48,35392.465530344154,204.61,205.53,204.54,205.48,35392.4655
2013-06-11 12:30:00,205.56,205.58,204.99,205.11,11182.282054065792,205.56,205.58,204.99,205.11,11182.2821
2013-06-11 12:40:00,205.24,205.79,205.23,205.52,14222.125719248725,205.24,205.79,205.23,205.52,14222.1257
2013-06-11 12:50:00,205.59,205.7,205.03,205.3,9228.096840733906,205.59,205.7,205.03,205.3,9228.0968
2013-06-11 13:00:00,205.37,205.62,205.16,205.18,34958.202149603734,205.37,205.62,205.16,205.18,34958.2021
2013-06-11 13:10:00,205.41,205.44,204.94,204.97,24644.446857018786,205.41,205.44,204.94,204.97,24644.4469
2013-06-11 13:20:00,205.1,205.1,204.31,204.31,45271.95744218869,205.1,205.1,204.31,204.31,45271.9574
2013-06-11 13:30:00,204.36,204.36,203.62,203.83,20627.510585169905,204.36,204.36,203.62,203.83,20627.5106
2013-06-11 13:40:00,203.81,204.0,203.42,203.75,7491.043317772229,203.81,204.0,203.42,203.75,7491.0433
2013-06-11 13:50:00,203.67,203.97,203.19,203.19,11833.67712517642,203.67,203.97,203.19,203.19,11833.6771
2013-06-11 14:00:00,203.12,203.56,202.95,203.42,12593.638041472152,203.12,203.56,202.95,203.42,12593.638
2013-06-11 14:10:00,203.38,204.19,203.15,204.14,20844.642275540114,203.38,204.19,203.15,204.14,20844.6423
2013-06-11 14:20:00,204.19,204.53,204.08,204.45,10422.321137770055,204.19,204.53,204.08,204.45,10422.3211
2013-06-11 14:30:00,204.51,205.36,204.3,204.89,27467.158831831508,204.51,205.36,204.3,204.89,27467.1588
2013-06-11 14:40:00,205.03,205.22,204.86,205.18,54608.6201281077,205.03,205.22,204.86,205.18,54608.6201
2013-06-11 14:50:00,205.21,206.53,205.01,206.38,35392.465530344154,205.21,206.53,205.01,206.38,35392.4655
2013-06-11 15:00:00,206.35,207.25,206.26,206.86,66659.42894365433,206.35,207.25,206.26,206.86,66659.4289
2013-06-11 15:10:00,206.71,206.85,206.34,206.69,30072.73911627402,206.71,206.85,206.34,206.69,30072.7391
2013-06-11 15:20:00,206.69,207.08,206.25,206.4,35718.16306589947,206.69,207.08,206.25,206.4,35718.1631
2013-06-11 15:30:00,206.34,206.56,205.81,206.06,33655.41200738248,206.34,206.56,205.81,206.06,33655.412
2013-06-11 15:40:00,206.06,206.06,205.12,205.64,51568.77646292477,206.06,206.06,205.12,205.64,51568.7765
2013-06-11 15:50:00,205.61,205.77,205.19,205.52,81858.647269569,205.61,205.77,205.19,205.52,81858.6473
2013-06-12 09:30:00,200.52,201.63,199.17,199.77,210617.73965910324,200.52,201.63,199.17,199.77,210617.7397
2013-06-12 09:40:00,199.74,200.8,199.22,199.22,79687.3303658669,199.74,200.8,199.22,199.22,79687.3304
2013-06-12 09:50:00,199.3,200.28,199.05,199.91,65356.63880143307,199.3,200.28,199.05,199.91,65356.6388
2013-06-12 10:00:00,199.9,200.11,199.11,199.69,63402.45358810118,199.9,200.11,199.11,199.69,63402.4536
2013-06-12 10:10:00,199.51,199.88,199.14,199.21,54500.0542829226,199.51,199.88,199.14,199.21,54500.0543
2013-06-12 10:20:00,199.23,199.62,199.09,199.45,44729.12821626317,199.23,199.62,199.09,199.45,44729.1282
2013-06-12 10:30:00,199.59,199.59,197.31,197.31,70784.93106068831,199.59,199.59,197.31,197.31,70784.9311
2013-06-12 10:40:00,197.31,197.58,194.41,195.11,175333.8399739442,197.31,197.58,194.41,195.11,175333.84
2013-06-12 10:50:00,195.04,195.13,191.67,194.25,245575.941808707,195.04,195.13,191.67,194.25,245575.9418
2013-06-12 11:00:00,194.35,195.49,194.15,194.79,112148.51807621322,194.35,195.49,194.15,194.79,112148.5181
2013-06-12 11:10:00,194.9,194.98,193.47,194.36,65573.77049180328,194.9,194.98,193.47,194.36,65573.7705
2013-06-12 11:20:00,194.26,194.33,192.6,192.68,54825.75181847791,194.26,194.33,192.6,192.68,54825.7518
2013-06-12 11:30:00,192.78,193.34,192.1,192.12,52003.03984366518,192.78,193.34,192.1,192.12,52003.0398
2013-06-12 11:40:00,192.29,192.7,191.79,192.28,66008.0338725437,192.29,192.7,191.79,192.28,66008.0339
2013-06-12 11:50:00,192.22,192.22,190.84,190.92,92498.10009770926,192.22,192.22,190.84,190.92,92498.1001
2013-06-12 12:00:00,190.96,191.31,190.69,190.92,72521.98458364999,190.96,191.31,190.69,190.92,72521.9846
2013-06-12 12:10:00,191.06,191.13,188.01,188.75,154163.50016284877,191.06,191.13,188.01,188.75,154163.5002
2013-06-12 12:20:00,188.77,190.43,188.6,189.86,94560.85115622626,188.77,190.43,188.6,189.86,94560.8512
2013-06-12 12:30:00,189.79,190.58,189.71,190.1,51351.64477255456,189.79,190.58,189.71,190.1,51351.6448
2013-06-12 12:40:00,190.12,191.0,189.58,190.62,36260.992291824994,190.12,191.0,189.58,190.62,36260.9923
2013-06-12 12:50:00,190.57,191.11,190.42,190.73,36695.25567256541,190.57,191.11,190.42,190.73,36695.2557
2013-06-12 13:00:00,190.78,191.98,190.27,191.83,37238.08489849094,190.78,191.98,190.27,191.83,37238.0849
2013-06-12 13:10:00,191.96,192.75,191.71,192.46,56888.5028769949,191.96,192.75,191.71,192.46,56888.5029
2013-06-12 13:20:00,192.58,192.8,191.64,192.1,31701.22679405059,192.58,192.8,191.64,192.1,31701.2268
2013-06-12 13:30:00,191.84,192.66,191.5,191.81,32461.187710346327,191.84,192.66,191.5,191.81,32461.1877
2013-06-12 13:40:00,191.8,192.45,191.59,192.41,37346.65074367605,191.8,192.45,191.59,192.41,37346.6507
2013-06-12 13:50:00,192.45,192.69,192.04,192.51,36912.38736293562,192.45,192.69,192.04,192.51,36912.3874
2013-06-12 14:00:00,192.64,193.12,191.92,192.23,39300.83595700793,192.64,193.12,191.92,192.23,39300.836
2013-06-12 14:10:00,192.25,192.33,191.34,191.73,37998.04581478667,192.25,192.33,191.34,191.73,37998.0458
2013-06-12 14:20:00,191.74,192.53,191.74,192.28,32569.75355553143,191.74,192.53,191.74,192.28,32569.7536
2013-06-12 14:30:00,192.26,192.86,192.24,192.69,36260.992291824994,192.26,192.86,192.24,192.69,36260.9923
2013-06-12 14:40:00,192.66,193.35,192.35,192.49,43752.03560959722,192.66,193.35,192.35,192.49,43752.0356
2013-06-12 14:50:00,192.52,192.87,192.36,192.48,41906.41624145044,192.52,192.87,192.36,192.48,41906.4162
2013-06-12 15:00:00,192.47,192.49,191.68,191.76,56019.97611551406,192.47,192.49,191.68,191.76,56019.9761
2013-06-12 15:10:00,191.81,192.14,191.17,191.83,72630.5504288351,191.81,192.14,191.17,191.83,72630.5504
2013-06-12 15:20:00,191.74,191.87,191.15,191.28,62968.19020736076,191.74,191.87,191.15,191.28,62968.1902
2013-06-12 15:30:00,191.27,191.58,190.93,191.31,73499.07719031593,191.27,191.58,190.93,191.31,73499.0772
2013-06-12 15:40:00,191.43,191.7,191.24,191.45,63185.32189773097,191.43,191.7,191.24,191.45,63185.3219
2013-06-12 15:50:00,191.48,191.52,189.92,190.27,187710.3463250461,191.48,191.52,189.92,190.27,187710.3463
2013-06-13 09:30:00,189.62,190.21,188.42,189.58,93583.75854956033,189.62,190.21,188.42,189.58,93583.7585
2013-06-13 09:40:00,189.64,191.31,189.39,191.28,149495.16881988928,189.64,191.31,189.39,191.28,149495.1688
2013-06-13 09:50:00,191.06,191.88,190.32,191.13,48854.63033329714,191.06,191.88,190.32,191.13,48854.6303
2013-06-13 10:00:00,191.58,191.65,190.93,190.95,50917.38139181414,191.58,191.65,190.93,190.95,50917.3814
2013-06-13 10:10:00,190.95,191.1,189.94,190.4,103680.38215177506,190.95,191.1,189.94,190.4,103680.3822
2013-06-13 10:20:00,190.33,193.11,190.01,192.67,49940.288785148194,190.33,193.11,190.01,192.67,49940.2888
2013-06-13 10:30:00,192.69,193.98,192.37,193.6,49180.32786885246,192.69,193.98,192.37,193.6,49180.3279
2013-06-13 10:40:00,193.72,194.17,193.08,193.37,55694.27857995874,193.72,194.17,193.08,193.37,55694.2786
2013-06-13 10:50:00,193.26,193.43,192.33,192.57,69047.87753772663,193.26,193.43,192.33,192.57,69047.8775
2013-06-13 11:00:00,192.7,193.34,192.58,193.15,41255.02117033981,192.7,193.34,192.58,193.15,41255.0212
2013-06-13 11:10:00,193.23,193.42,192.89,192.97,26055.802844425143,193.23,193.42,192.89,192.97,26055.8028
2013-06-13 11:20:00,193.01,193.34,192.8,193.32,26381.50037998045,193.01,193.34,192.8,193.32,26381.5004
2013-06-13 11:30:00,193.23,193.73,192.95,193.71,46574.747584409946,193.23,193.73,192.95,193.71,46574.7476
2013-06-13 11:40:00,193.69,194.13,193.3,193.59,49723.157094777984,193.69,194.13,193.3,193.59,49723.1571
2013-06-13 11:50:00,193.72,193.88,193.51,193.86,29964.173271088915,193.72,193.88,193.51,193.86,29964.1733
2013-06-13 12:00:00,193.84,194.23,193.73,194.16,48420.36695255672,193.84,194.23,193.73,194.16,48420.367
2013-06-13 12:10:00,194.09,194.2,193.77,193.8,38432.30919552709,194.09,194.2,193.77,193.8,38432.3092
2013-06-13 12:20:00,193.8,193.88,193.26,193.47,44403.430680707854,193.8,193.88,193.26,193.47,44403.4307
2013-06-13 12:30:00,193.51,193.66,193.29,193.38,28227.11974812724,193.51,193.66,193.29,193.38,28227.1197
2013-06-13 12:40:00,193.34,193.38,192.75,192.83,58191.29301921616,193.34,193.38,192.75,192.83,58191.293
2013-06-13 12:50:00,192.83,193.5,192.82,193.06,28444.25143849745,192.83,193.5,192.82,193.06,28444.2514
2013-06-13 13:00:00,193.11,193.54,192.61,193.24,48528.93279774183,193.11,193.54,192.61,193.24,48528.9328
2013-06-13 13:10:00,193.23,193.23,192.89,193.17,18564.75952665292,193.23,193.23,192.89,193.17,18564.7595
2013-06-13 13:20:00,193.02,193.09,191.6,191.67,31375.52925849528,193.02,193.09,191.6,191.67,31375.5293
2013-06-13 13:30:00,191.85,192.12,191.19,191.6,43100.640538486594,191.85,192.12,191.19,191.6,43100.6405
2013-06-13 13:40:00,191.46,191.58,190.82,191.17,43969.16729996744,191.46,191.58,190.82,191.17,43969.1673
2013-06-13 13:50:00,191.31,192.25,191.31,192.04,28118.55390294213,191.31,192.25,191.31,192.04,28118.5539
2013-06-13 14:00:00,191.96,192.41,191.71,192.07,48746.06448811204,191.96,192.41,191.71,192.07,48746.0645
2013-06-13 14:10:00,192.05,192.45,191.62,192.45,36369.5581370101,192.05,192.45,191.62,192.45,36369.5581
2013-06-13 14:20:00,192.32,192.62,191.65,192.02,31701.22679405059,192.32,192.62,191.65,192.02,31701.2268
2013-06-13 14:30:00,192.02,192.59,191.68,191.68,42014.98208663554,192.02,192.59,191.68,191.68,42014.9821
2013-06-13 14:40:00,191.85,191.85,191.0,191.08,66659.42894365433,191.85,191.85,191.0,191.08,66659.4289
2013-06-13 14:50:00,191.08,191.93,190.93,191.93,45271.95744218869,191.08,191.93,190.93,191.93,45271.9574
2013-06-13 15:00:00,191.98,192.48,191.6,192.36,45489.0891325589,191.98,192.48,191.6,192.36,45489.0891
2013-06-13 15:10:00,192.4,193.67,192.36,193.37,84572.79339919661,192.4,193.67,192.36,193.37,84572.7934
2013-06-13 15:20:00,193.43,194.04,193.13,193.86,50374.55216588861,193.43,194.04,193.13,193.86,50374.5522
2013-06-13 15:30:00,193.8,193.87,193.04,193.54,54282.92259255239,193.8,193.87,193.04,193.54,54282.9226
2013-06-13 15:40:00,193.64,194.23,193.64,193.84,62533.92682662035,193.64,194.23,193.64,193.84,62533.9268
2013-06-13 15:50:00,193.79,193.88,193.03,193.04,118119.639561394,193.79,193.88,193.03,193.04,118119.6396
2013-06-14 09:30:00,195.27,200.48,195.27,196.42,133861.6871132342,195.27,200.48,195.27,196.42,133861.6871
2013-06-14 09:40:00,196.74,197.59,194.95,195.14,119748.12723917056,196.74,197.59,194.95,195.14,119748.1272
2013-06-14 09:50:00,195.15,195.39,191.98,194.11,147866.6811421127,195.15,195.39,191.98,194.11,147866.6811
2013-06-14 10:00:00,194.11,194.53,192.99,193.44,118553.9029421344,194.11,194.53,192.99,193.44,118553.9029
2013-06-14 10:10:00,193.54,195.08,193.52,194.86,44077.73314515254,193.54,195.08,193.52,194.86,44077.7331
2013-06-14 10:20:00,194.94,196.61,194.62,196.46,114645.53251547064,194.94,196.61,194.62,196.46,114645.5325
2013-06-14 10:30:00,196.28,196.48,195.1,195.78,42666.377157746174,196.28,196.48,195.1,195.78,42666.3772
2013-06-14 10:40:00,195.89,196.09,194.92,195.02,22907.393334057106,195.89,196.09,194.92,195.02,22907.3933
2013-06-14 10:50:00,195.0,195.16,193.69,193.91,36803.82151775052,195.0,195.16,193.69,193.91,36803.8215
2013-06-14 11:00:00,193.77,194.55,193.65,193.97,36043.860601454784,193.77,194.55,193.65,193.97,36043.8606
2013-06-14 11:10:00,194.11,194.66,193.82,194.14,23450.22255998263,194.11,194.66,193.82,194.14,23450.2226
2013-06-14 11:20:00,194.13,194.42,193.73,194.15,30941.26587775486,194.13,194.42,193.73,194.15,30941.2659
2013-06-14 11:30:00,194.22,194.66,193.61,194.44,49288.89371403757,194.22,194.66,193.61,194.44,49288.8937
2013-06-14 11:40:00,194.44,194.49,193.69,193.88,48528.93279774183,194.44,194.49,193.69,193.88,48528.9328
2013-06-14 11:50:00,193.98,194.72,193.98,194.72,22690.261643686896,193.98,194.72,193.98,194.72,22690.2616
2013-06-14 12:00:00,194.68,195.06,194.07,194.86,13245.033112582782,194.68,195.06,194.07,194.86,13245.0331
2013-06-14 12:10:00,194.89,195.48,194.43,195.48,18890.45706220823,194.89,195.48,194.43,195.48,18890.4571
2013-06-14 12:20:00,195.5,196.72,195.36,195.78,25295.84192812941,195.5,196.72,195.36,195.78,25295.8419
2013-06-14 12:30:00,195.74,196.55,195.36,196.55,11182.282054065792,195.74,196.55,195.36,196.55,11182.2821
2013-06-14 12:40:00,196.38,196.5,195.49,195.55,12050.80881554663,196.38,196.5,195.49,195.55,12050.8088
2013-06-14 12:50:00,195.7,195.79,194.8,195.1,18890.45706220823,195.7,195.79,194.8,195.1,18890.4571
2013-06-14 13:00:00,195.12,195.46,195.01,195.46,32461.187710346327,195.12,195.46,195.01,195.46,32461.1877
2013-06-14 13:10:00,195.64,195.64,194.89,194.95,12267.940505916838,195.64,195.64,194.89,194.95,12267.9405
2013-06-14 13:20:00,194.9,194.96,194.19,194.29,17370.535229616762,194.9,194.96,194.19,194.29,17370.5352
2013-06-14 13:30:00,194.27,194.6,193.92,194.21,18347.627836282707,194.27,194.6,193.92,194.21,18347.6278
2013-06-14 13:40:00,194.43,194.63,194.06,194.06,17479.101074801867,194.43,194.63,194.06,194.06,17479.1011
2013-06-14 13:50:00,194.01,194.54,193.98,194.43,15633.481706655088,194.01,194.54,193.98,194.43,15633.4817
2013-06-14 14:00:00,194.3,194.39,193.2,194.35,30507.00249701444,194.3,194.39,193.2,194.35,30507.0025
2013-06-14 14:10:00,194.35,195.21,194.33,194.83,42340.67962219086,194.35,195.21,194.33,194.83,42340.6796
2013-06-14 14:20:00,194.75,195.56,194.75,195.55,33546.84616219738,194.75,195.56,194.75,195.55,33546.8462
2013-06-14 14:30:00,195.47,196.12,195.33,196.12,23124.52502442732,195.47,196.12,195.33,196.12,23124.525
2013-06-14 14:40:00,196.01,196.38,195.82,196.02,19976.11551405928,196.01,196.38,195.82,196.02,19976.1155
2013-06-14 14:50:00,196.0,196.68,195.91,196.15,19650.417978503963,196.0,196.68,195.91,196.15,19650.418
2013-06-14 15:00:00,196.19,196.65,195.93,196.19,26164.368689610248,196.19,196.65,195.93,196.19,26164.3687
2013-06-14 15:10:00,196.2,196.74,196.07,196.65,25295.84192812941,196.2,196.74,196.07,196.65,25295.8419
2013-06-14 15:20:00,196.66,196.75,196.03,196.28,24535.88101183368,196.66,196.75,196.03,196.28,24535.881
2013-06-14 15:30:00,196.13,196.62,195.49,195.49,44837.69406144827,196.13,196.62,195.49,195.49,44837.6941
2013-06-14 15:40:00,195.49,195.59,194.59,194.99,57539.89794810553,195.49,195.59,194.59,194.99,57539.8979
2013-06-14 15:50:00,195.12,195.48,195.02,195.16,50808.81554662903,195.12,195.48,195.02,195.16,50808.8155
2013-06-17 09:30:00,197.12,198.96,195.76,195.92,68830.74584735642,197.12,198.96,195.76,195.92,68830.7458
2013-06-17 09:40:00,196.12,197.48,195.46,196.77,106611.65997177288,196.12,197.48,195.46,196.77,106611.66
2013-06-17 09:50:00,197.1,197.56,196.87,196.95,34632.50461404842,197.1,197.56,196.87,196.95,34632.5046
2013-06-17 10:00:00,196.91,197.44,195.84,196.44,86852.67614808382,196.91,197.44,195.84,196.44,86852.6761
2013-06-17 10:10:00,196.45,196.99,196.34,196.59,50808.81554662903,196.45,196.99,196.34,196.59,50808.8155
2013-06-17 10:20:00,196.58,196.98,196.24,196.64,14656.389099989145,196.58,196.98,196.24,196.64,14656.3891
2013-06-17 10:30:00,196.66,196.95,196.04,196.29,17696.232765172077,196.66,196.95,196.04,196.29,17696.2328
2013-06-17 10:40:00,196.2,196.25,194.14,194.22,51568.77646292477,196.2,196.25,194.14,194.22,51568.7765
2013-06-17 10:50:00,194.25,195.2,194.15,195.02,25404.40777331452,194.25,195.2,194.15,195.02,25404.4078
2013-06-17 11:00:00,195.09,195.64,194.79,195.64,28227.11974812724,195.09,195.64,194.79,195.64,28227.1197
2013-06-17 11:10:00,195.59,196.14,195.54,195.6,26598.632070350668,195.59,196.14,195.54,195.6,26598.6321
2013-06-17 11:20:00,195.59,195.74,195.14,195.45,24753.012702203887,195.59,195.74,195.14,195.45,24753.0127
2013-06-17 11:30:00,195.42,196.27,195.38,196.02,14764.95494517425,195.42,196.27,195.38,196.02,14764.9549
2013-06-17 11:40:00,196.07,196.49,194.67,194.72,43752.03560959722,196.07,196.49,194.67,194.72,43752.0356
2013-06-17 11:50:00,194.62,195.49,194.58,194.79,75344.6965584627,194.62,195.49,194.58,194.79,75344.6966
2013-06-17 12:00:00,194.67,194.9,194.18,194.47,45163.39159700358,194.67,194.9,194.18,194.47,45163.3916
2013-06-17 12:10:00,194.46,194.46,193.54,193.73,26707.197915535773,194.46,194.46,193.54,193.73,26707.1979
2013-06-17 12:20:00,193.73,193.73,192.64,193.38,68613.61415698621,193.73,193.73,192.64,193.38,68613.6142
2013-06-17 12:30:00,193.38,193.42,192.44,193.18,42774.94300293128,193.38,193.42,192.44,193.18,42774.943
2013-06-17 12:40:00,193.25,193.51,193.1,193.36,12485.072196287048,193.25,193.51,193.1,193.36,12485.0722
2013-06-17 12:50:00,193.36,193.36,192.54,192.81,19107.58875257844,193.36,193.36,192.54,192.81,19107.5888
2013-06-17 13:00:00,193.07,193.27,192.8,193.27,16284.876777765716,193.07,193.27,192.8,193.27,16284.8768
2013-06-17 13:10:00,193.17,193.17,192.52,192.63,7708.175008142439,193.17,193.17,192.52,192.63,7708.175
2013-06-17 13:20:00,192.64,193.04,191.8,191.96,51025.94723699924,192.64,193.04,191.8,191.96,51025.9472
2013-06-17 13:30:00,191.87,192.82,191.87,192.53,21278.90565628053,191.87,192.82,191.87,192.53,21278.9057
2013-06-17 13:40:00,192.79,192.92,192.31,192.36,30941.26587775486,192.79,192.92,192.31,192.36,30941.2659
2013-06-17 13:50:00,192.51,193.22,192.48,193.09,12485.072196287048,192.51,193.22,192.48,193.09,12485.0722
2013-06-17 14:00:00,193.18,193.56,192.7,192.84,28661.38312886766,193.18,193.56,192.7,192.84,28661.3831
2013-06-17 14:10:00,192.76,192.92,192.07,192.33,22690.261643686896,192.76,192.92,192.07,192.33,22690.2616
2013-06-17 14:20:00,192.51,192.57,191.37,191.61,28661.38312886766,192.51,192.57,191.37,191.61,28661.3831
2013-06-17 14:30:00,191.78,192.32,191.59,192.05,18673.325371838026,191.78,192.32,191.59,192.05,18673.3254
2013-06-17 14:40:00,192.1,192.28,190.67,190.69,24753.012702203887,192.1,192.28,190.67,190.69,24753.0127
2013-06-17 14:50:00,190.69,191.13,190.38,190.81,53957.22505699707,190.69,191.13,190.38,190.81,53957.2251
2013-06-17 15:00:00,190.85,191.17,190.44,190.98,57865.59548366084,190.85,191.17,190.44,190.98,57865.5955
2013-06-17 15:10:00,190.97,190.98,190.32,190.77,39952.23102811856,190.97,190.98,190.32,190.77,39952.231
2013-06-17 15:20:00,190.82,191.46,190.57,191.41,31375.52925849528,190.82,191.46,190.57,191.41,31375.5293
2013-06-17 15:30:00,191.4,192.47,191.4,192.11,55585.71273477364,191.4,192.47,191.4,192.11,55585.7127
2013-06-17 15:40:00,192.15,192.26,191.24,191.33,51460.21061773966,192.15,192.26,191.24,191.33,51460.2106
2013-06-17 15:50:00,191.29,191.64,190.82,191.36,88372.59798067529,191.29,191.64,190.82,191.36,88372.598
2013-06-18 09:30:00,193.86,193.86,191.14,192.17,72956.24796439041,193.86,193.86,191.14,192.17,72956.248
2013-06-18 09:40:00,192.05,192.68,191.42,192.4,154814.8952339594,192.05,192.68,191.42,192.4,154814.8952
2013-06-18 09:50:00,192.41,192.68,191.59,191.75,21713.169037020954,192.41,192.68,191.59,191.75,21713.169
2013-06-18 10:00:00,191.93,192.33,191.08,192.08,37238.08489849094,191.93,192.33,191.08,192.08,37238.0849
2013-06-18 10:10:00,191.93,192.19,191.31,191.31,23884.48594072305,191.93,192.19,191.31,191.31,23884.4859
2013-06-18 10:20:00,191.24,191.42,190.6,191.02,27684.29052220172,191.24,191.42,190.6,191.02,27684.2905
2013-06-18 10:30:00,191.04,191.33,190.14,190.27,59059.819780697,191.04,191.33,190.14,190.27,59059.8198
2013-06-18 10:40:00,190.43,192.1,190.41,191.72,55477.14688958854,190.43,192.1,190.41,191.72,55477.1469
2013-06-18 10:50:00,191.62,192.27,191.38,192.09,22147.43241776137,191.62,192.27,191.38,192.09,22147.4324
2013-06-18 11:00:00,192.0,192.11,191.6,192.03,29312.77819997829,192.0,192.11,191.6,192.03,29312.7782
2013-06-18 11:10:00,192.06,192.43,191.82,192.43,31809.792639235697,192.06,192.43,191.82,192.43,31809.7926
2013-06-18 11:20:00,192.36,192.6,191.92,192.43,24210.18347627836,192.36,192.6,191.92,192.43,24210.1835
2013-06-18 11:30:00,192.4,192.79,192.03,192.1,43317.7722288568,192.4,192.79,192.03,192.1,43317.7722
2013-06-18 11:40:00,192.01,192.68,192.0,192.64,23558.788405167736,192.01,192.68,192.0,192.64,23558.7884
2013-06-18 11:50:00,192.46,193.23,192.46,193.03,18130.496145912497,192.46,193.23,192.46,193.03,18130.4961
2013-06-18 12:00:00,192.94,192.94,192.11,192.58,12593.638041472152,192.94,192.94,192.11,192.58,12593.638
2013-06-18 12:10:00,192.6,192.9,192.56,192.57,10530.886982955162,192.6,192.9,192.56,192.57,10530.887
2013-06-18 12:20:00,192.56,192.67,192.26,192.3,14547.82325480404,192.56,192.67,192.26,192.3,14547.8233
2013-06-18 12:30:00,192.44,193.54,192.42,193.33,30072.73911627402,192.44,193.54,192.42,193.33,30072.7391
2013-06-18 12:40:00,193.31,193.78,193.31,193.57,14113.55987406362,193.31,193.78,193.31,193.57,14113.5599
2013-06-18 12:50:00,193.5,193.81,193.44,193.68,10530.886982955162,193.5,193.81,193.44,193.68,10530.887
2013-06-18 13:00:00,193.75,193.94,193.53,193.85,11833.67712517642,193.75,193.94,193.53,193.85,11833.6771
2013-06-18 13:10:00,193.77,194.0,193.48,193.62,12159.374660731732,193.77,194.0,193.48,193.62,12159.3747
2013-06-18 13:20:00,193.62,193.67,193.39,193.41,22581.69579850179,193.62,193.67,193.39,193.41,22581.6958
2013-06-18 13:30:00,193.41,193.62,193.38,193.38,25947.23699924004,193.41,193.62,193.38,193.38,25947.237
2013-06-18 13:40:00,193.52,193.9,193.45,193.76,28769.948974052764,193.52,193.9,193.45,193.76,28769.949
2013-06-18 13:50:00,193.73,193.83,193.51,193.83,6948.214091846705,193.73,193.83,193.51,193.83,6948.2141
2013-06-18 14:00:00,193.88,194.23,193.46,194.03,15633.481706655088,193.88,194.23,193.46,194.03,15633.4817
2013-06-18 14:10:00,194.09,194.2,193.85,194.0,11616.54543480621,194.09,194.2,193.85,194.0,11616.5454
2013-06-18 14:20:00,194.0,194.35,193.92,194.35,34306.807078493104,194.0,194.35,193.92,194.35,34306.8071
2013-06-18 14:30:00,194.29,194.88,194.25,194.36,42666.377157746174,194.29,194.88,194.25,194.36,42666.3772
2013-06-18 14:40:00,194.43,194.92,194.38,194.76,25295.84192812941,194.43,194.92,194.38,194.76,25295.8419
2013-06-18 14:50:00,194.76,194.79,194.47,194.67,16393.44262295082,194.76,194.79,194.47,194.67,16393.4426
2013-06-18 15:00:00,194.67,194.76,194.16,194.46,33221.14862664206,194.67,194.76,194.16,194.46,33221.1486
2013-06-18 15:10:00,194.43,194.52,193.95,194.5,131256.10682879167,194.43,194.52,193.95,194.5,131256.1068
2013-06-18 15:20:00,194.39,194.78,194.37,194.54,36478.1239821952,194.39,194.78,194.37,194.54,36478.124
2013-06-18 15:30:00,194.56,194.59,194.07,194.15,34306.807078493104,194.56,194.59,194.07,194.15,34306.8071
2013-06-18 15:40:00,194.15,194.55,193.74,193.8,43209.2063836717,194.15,194.55,193.74,193.8,43209.2064
2013-06-18 15:50:00,193.89,194.19,193.43,194.08,141135.5987406362,193.89,194.19,193.43,194.08,141135.5987
2013-06-19 09:30:00,193.86,194.59,192.83,193.06,70567.7993703181,193.86,194.59,192.83,193.06,70567.7994
2013-06-19 09:40:00,193.01,193.93,192.6,193.07,21278.90565628053,193.01,193.93,192.6,193.07,21278.9057
2013-06-19 09:50:00,193.06,193.82,192.64,193.37,29204.212354793184,193.06,193.82,192.64,193.37,29204.2124
2013-06-19 10:00:00,193.12,193.67,192.89,193.27,35501.03137552926,193.12,193.67,192.89,193.27,35501.0314
2013-06-19 10:10:00,193.31,193.45,192.69,192.9,36912.38736293562,193.31,193.45,192.69,192.9,36912.3874
2013-06-19 10:20:00,192.79,192.87,192.34,192.48,25512.97361849962,192.79,192.87,192.34,192.48,25512.9736
2013-06-19 10:30:00,192.48,192.48,191.68,192.04,16393.44262295082,192.48,192.48,191.68,192.04,16393.4426
2013-06-19 10:40:00,191.86,191.9,191.42,191.58,12485.072196287048,191.86,191.9,191.42,191.58,12485.0722
2013-06-19 10:50:00,191.41,192.07,191.17,191.84,24318.749321463467,191.41,192.07,191.17,191.84,24318.7493
2013-06-19 11:00:00,191.8,192.61,191.66,192.6,16502.008468135926,191.8,192.61,191.66,192.6,16502.0085
2013-06-19 11:10:00,192.65,192.66,191.97,192.07,26598.632070350668,192.65,192.66,191.97,192.07,26598.6321
2013-06-19 11:20:00,191.97,192.12,191.63,191.79,29638.4757355336,191.97,192.12,191.63,191.79,29638.4757
2013-06-19 11:30:00,191.99,192.57,191.77,192.36,12159.374660731732,191.99,192.57,191.77,192.36,12159.3747
2013-06-19 11:40:00,192.32,192.32,191.87,192.2,20301.8130496146,192.32,192.32,191.87,192.2,20301.813
2013-06-19 11:50:00,192.12,192.39,192.09,192.09,15090.652480729565,192.12,192.39,192.09,192.09,15090.6525
2013-06-19 12:00:00,192.03,192.1,191.64,191.98,15850.613397025296,192.03,192.1,191.64,191.98,15850.6134
2013-06-19 12:10:00,191.98,192.28,191.78,191.84,16502.008468135926,191.98,192.28,191.78,191.84,16502.0085
2013-06-19 12:20:00,191.92,192.33,191.87,192.18,9336.662685919013,191.92,192.33,191.87,192.18,9336.6627
2013-06-19 12:30:00,192.14,192.2,191.75,191.86,13787.862338508306,192.14,192.2,191.75,191.86,13787.8623
2013-06-19 12:40:00,191.88,191.88,191.4,191.4,17479.101074801867,191.88,191.88,191.4,191.4,17479.1011
2013-06-19 12:50:00,191.36,191.45,190.99,191.01,17153.403539246552,191.36,191.45,190.99,191.01,17153.4035
2013-06-19 13:00:00,190.98,191.05,190.69,190.78,33763.97785256759,190.98,191.05,190.69,190.78,33763.9779
2013-06-19 13:10:00,190.73,191.01,190.62,190.9,19867.549668874173,190.73,191.01,190.62,190.9,19867.5497
2013-06-19 13:20:00,190.87,191.28,190.82,191.2,13679.296493323202,190.87,191.28,190.82,191.2,13679.2965
2013-06-19 13:30:00,191.24,191.7,191.14,191.62,16284.876777765716,191.24,191.7,191.14,191.62,16284.8768
2013-06-19 13:40:00,191.62,191.72,191.38,191.52,24427.31516664857,191.62,191.72,191.38,191.52,24427.3152
2013-06-19 13:50:00,191.52,191.6,191.17,191.52,12702.203886657258,191.52,191.6,191.17,191.52,12702.2039
2013-06-19 14:00:00,191.49,192.08,190.21,190.65,37780.91412441646,191.49,192.08,190.21,190.65,37780.9141
2013-06-19 14:10:00,190.36,191.66,190.3,191.22,26272.93453479536,190.36,191.66,190.3,191.22,26272.9345
2013-06-19 14:20:00,191.17,191.4,190.24,190.99,29204.212354793184,191.17,191.4,190.24,190.99,29204.2124
2013-06-19 14:30:00,190.88,191.13,189.99,190.76,33221.14862664206,190.88,191.13,189.99,190.76,33221.1486
2013-06-19 14:40:00,190.9,191.13,190.04,190.26,24861.578547388992,190.9,191.13,190.04,190.26,24861.5785
2013-06-19 14:50:00,190.18,190.42,188.27,188.63,45380.52328737379,190.18,190.42,188.27,188.63,45380.5233
2013-06-19 15:00:00,188.59,189.83,188.38,189.56,31918.3584844208,188.59,189.83,188.38,189.56,31918.3585
2013-06-19 15:10:00,189.56,189.99,188.84,188.93,27358.592986646403,189.56,189.99,188.84,188.93,27358.593
2013-06-19 15:20:00,189.14,189.85,188.93,189.42,28444.25143849745,189.14,189.85,188.93,189.42,28444.2514
2013-06-19 15:30:00,189.56,189.65,188.86,188.97,43752.03560959722,189.56,189.65,188.86,188.97,43752.0356
2013-06-19 15:40:00,188.88,189.2,188.03,188.38,72630.5504288351,188.88,189.2,188.03,188.38,72630.5504
2013-06-19 15:50:00,188.2,188.34,187.53,187.69,232439.4745413093,188.2,188.34,187.53,187.69,232439.4745
2013-06-20 09:30:00,185.69,186.3,183.55,183.78,108131.58180436437,185.69,186.3,183.55,183.78,108131.5818
2013-06-20 09:40:00,183.83,186.06,183.31,186.03,62208.22929106504,183.83,186.06,183.31,186.03,62208.2293
2013-06-20 09:50:00,185.81,186.39,184.87,184.97,58734.12224514168,185.81,186.39,184.87,184.97,58734.1222
2013-06-20 10:00:00,185.06,186.26,184.87,186.26,91303.87580067312,185.06,186.26,184.87,186.26,91303.8758
2013-06-20 10:10:00,186.26,186.96,185.73,186.26,70784.93106068831,186.26,186.96,185.73,186.26,70784.9311
2013-06-20 10:20:00,186.06,186.48,185.42,185.42,20084.681359244383,186.06,186.48,185.42,185.42,20084.6814
2013-06-20 10:30:00,185.42,185.8,184.73,184.93,65248.07295624797,185.42,185.8,184.73,184.93,65248.073
2013-06-20 10:40:00,185.2,185.21,184.04,184.63,44077.73314515254,185.2,185.21,184.04,184.63,44077.7331
2013-06-20 10:50:00,184.57,184.96,183.97,183.99,90761.04657474758,184.57,184.96,183.97,183.99,90761.0466
2013-06-20 11:00:00,184.28,184.28,182.86,182.99,46466.18173922484,184.28,184.28,182.86,182.99,46466.1817
2013-06-20 11:10:00,182.83,183.92,182.61,182.64,38540.87504071219,182.83,183.92,182.61,182.64,38540.875
2013-06-20 11:20:00,182.74,183.07,182.4,182.47,35935.29475626968,182.74,183.07,182.4,182.47,35935.2948
2013-06-20 11:30:00,182.52,183.34,182.1,183.21,55151.449354033226,182.52,183.34,182.1,183.21,55151.4494
2013-06-20 11:40:00,183.24,183.51,182.43,183.06,53088.69829551623,183.24,183.51,182.43,183.06,53088.6983
2013-06-20 11:50:00,183.1,184.77,183.09,184.6,28118.55390294213,183.1,184.77,183.09,184.6,28118.5539
2013-06-20 12:00:00,184.39,185.33,184.34,184.73,36803.82151775052,184.39,185.33,184.34,184.73,36803.8215
2013-06-20 12:10:00,184.89,185.14,184.26,184.26,26707.197915535773,184.89,185.14,184.26,184.26,26707.1979
2013-06-20 12:20:00,184.4,185.14,184.4,184.5,14656.389099989145,184.4,185.14,184.4,184.5,14656.3891
2013-06-20 12:30:00,184.63,185.14,184.44,184.62,17913.364455542287,184.63,185.14,184.44,184.62,17913.3645
2013-06-20 12:40:00,184.49,184.66,184.28,184.41,23450.22255998263,184.49,184.66,184.28,184.41,23450.2226
2013-06-20 12:50:00,184.46,184.65,184.01,184.47,25404.40777331452,184.46,184.65,184.01,184.47,25404.4078
2013-06-20 13:00:00,184.56,185.14,184.21,185.05,14656.389099989145,184.56,185.14,184.21,185.05,14656.3891
2013-06-20 13:10:00,185.0,185.14,183.51,183.8,24318.749321463467,185.0,185.14,183.51,183.8,24318.7493
2013-06-20 13:20:00,184.0,184.0,183.36,183.67,32678.319400716537,184.0,184.0,183.36,183.67,32678.3194
2013-06-20 13:30:00,183.59,184.17,183.53,184.17,17587.666919986972,183.59,184.17,183.53,184.17,17587.6669
2013-06-20 13:40:00,184.04,184.33,183.64,184.15,23124.52502442732,184.04,184.33,183.64,184.15,23124.525
2013-06-20 13:50:00,184.11,184.31,183.67,184.16,21387.47150146564,184.11,184.31,183.67,184.16,21387.4715
2013-06-20 14:00:00,184.1,184.68,183.92,184.43,65139.50711106286,184.1,184.68,183.92,184.43,65139.5071
2013-06-20 14:10:00,184.42,184.61,183.87,184.19,23775.920095537946,184.42,184.61,183.87,184.19,23775.9201
2013-06-20 14:20:00,184.25,184.36,183.54,183.89,52328.737379220496,184.25,184.36,183.54,183.89,52328.7374
2013-06-20 14:30:00,183.79,184.57,183.57,184.5,50374.55216588861,183.79,184.57,183.57,184.5,50374.5522
2013-06-20 14:40:00,184.57,184.64,184.19,184.32,28987.08066442297,184.57,184.64,184.19,184.32,28987.0807
2013-06-20 14:50:00,184.37,184.53,184.06,184.46,45489.0891325589,184.37,184.53,184.06,184.46,45489.0891
2013-06-20 15:00:00,184.48,185.01,184.36,184.65,56562.80534143958,184.48,185.01,184.36,184.65,56562.8053
2013-06-20 15:10:00,184.69,184.73,183.77,183.77,68070.7849310607,184.69,184.73,183.77,183.77,68070.7849
2013-06-20 15:20:00,183.74,183.88,183.46,183.54,54717.185973292806,183.74,183.88,183.46,183.54,54717.186
2013-06-20 15:30:00,183.56,183.73,183.02,183.1,58299.85886440126,183.56,183.73,183.02,183.1,58299.8589
2013-06-20 15:40:00,183.04,183.63,182.88,183.55,63076.75605254587,183.04,183.63,182.88,183.55,63076.7561
2013-06-20 15:50:00,183.55,184.44,183.32,183.73,157094.7779828466,183.55,184.44,183.32,183.73,157094.778
2013-06-21 09:30:00,185.15,186.77,184.25,186.59,705352.2961676257,185.15,186.77,184.25,186.59,705352.2962
2013-06-21 09:40:00,186.68,186.96,185.18,186.7,59494.08316143741,186.68,186.96,185.18,186.7,59494.0832
2013-06-21 09:50:00,186.7,186.7,184.04,184.78,41906.41624145044,186.7,186.7,184.04,184.78,41906.4162
2013-06-21 10:00:00,184.67,185.74,184.66,185.34,52871.56660514602,184.67,185.74,184.66,185.34,52871.5666
2013-06-21 10:10:00,185.3,185.39,183.53,183.53,122353.70752361308,185.3,185.39,183.53,183.53,122353.7075
2013-06-21 10:20:00,183.69,183.83,183.02,183.02,33546.84616219738,183.69,183.83,183.02,183.02,33546.8462
2013-06-21 10:30:00,182.89,183.05,182.26,182.52,47551.84019107589,182.89,183.05,182.26,182.52,47551.8402
2013-06-21 10:40:00,182.51,182.51,181.69,182.15,39409.40180219303,182.51,182.51,181.69,182.15,39409.4018
2013-06-21 10:50:00,182.17,183.08,181.81,182.18,51025.94723699924,182.17,183.08,181.81,182.18,51025.9472
2013-06-21 11:00:00,182.06,182.75,181.81,182.21,30289.87080664423,182.06,182.75,181.81,182.21,30289.8708
2013-06-21 11:10:00,182.2,182.2,180.95,181.49,34198.241233308,182.2,182.2,180.95,181.49,34198.2412
2013-06-21 11:20:00,181.53,181.58,180.66,180.66,82075.77895993921,181.53,181.58,180.66,180.66,82075.779
2013-06-21 11:30:00,180.61,180.89,179.9,180.04,41146.45532515471,180.61,180.89,179.9,180.04,41146.4553
2013-06-21 11:40:00,179.96,180.17,179.3,179.84,66442.29725328412,179.96,180.17,179.3,179.84,66442.2973
2013-06-21 11:50:00,179.89,180.47,179.31,179.99,46357.615894039736,179.89,180.47,179.31,179.99,46357.6159
2013-06-21 12:00:00,180.15,181.23,179.96,181.13,82292.91065030942,180.15,181.23,179.96,181.13,82292.9107
2013-06-21 12:10:00,181.13,181.88,181.0,181.65,94452.28531104117,181.13,181.88,181.0,181.65,94452.2853
2013-06-21 12:20:00,181.61,181.81,181.2,181.2,84355.6617088264,181.61,181.81,181.2,181.2,84355.6617
2013-06-21 12:30:00,181.31,181.71,181.17,181.4,42232.11377700576,181.31,181.71,181.17,181.4,42232.1138
2013-06-21 12:40:00,181.49,182.97,181.3,182.86,46683.31342959505,181.49,182.97,181.3,182.86,46683.3134
2013-06-21 12:50:00,182.78,183.52,182.52,183.52,48311.801107371626,182.78,183.52,182.52,183.52,48311.8011
2013-06-21 13:00:00,183.52,183.52,182.76,183.23,66659.42894365433,183.52,183.52,182.76,183.23,66659.4289
2013-06-21 13:10:00,183.32,183.32,182.71,182.87,37238.08489849094,183.32,183.32,182.71,182.87,37238.0849
2013-06-21 13:20:00,182.83,182.96,181.94,182.01,34849.63630441863,182.83,182.96,181.94,182.01,34849.6363
2013-06-21 13:30:00,181.97,182.74,181.97,182.09,32352.62186516122,181.97,182.74,181.97,182.09,32352.6219
2013-06-21 13:40:00,182.06,182.37,181.44,181.64,33329.71447182717,182.06,182.37,181.44,181.64,33329.7145
2013-06-21 13:50:00,181.73,181.88,180.8,181.22,43426.33807404191,181.73,181.88,180.8,181.22,43426.3381
2013-06-21 14:00:00,181.23,181.29,180.93,181.17,52654.43491477581,181.23,181.29,180.93,181.17,52654.4349
2013-06-21 14:10:00,181.2,181.85,181.17,181.59,53414.395831071546,181.2,181.85,181.17,181.59,53414.3958
2013-06-21 14:20:00,181.66,182.18,181.24,182.11,43643.46976441212,181.66,182.18,181.24,182.11,43643.4698
2013-06-21 14:30:00,182.09,182.25,181.69,182.04,34849.63630441863,182.09,182.25,181.69,182.04,34849.6363
2013-06-21 14:40:00,182.06,182.56,181.9,182.0,36152.42644663989,182.06,182.56,181.9,182.0,36152.4264
2013-06-21 14:50:00,182.01,182.8,181.93,182.8,49288.89371403757,182.01,182.8,181.93,182.8,49288.8937
2013-06-21 15:00:00,182.84,183.64,182.54,183.51,126153.51210509174,182.84,183.64,182.54,183.51,126153.5121
2013-06-21 15:10:00,183.51,184.66,183.51,184.4,84138.5300184562,183.51,184.66,183.51,184.4,84138.53
2013-06-21 15:20:00,184.46,185.01,184.2,184.5,104223.21137770056,184.46,185.01,184.2,184.5,104223.2114
2013-06-21 15:30:00,184.48,184.74,183.61,183.88,95972.20714363262,184.48,184.74,183.61,183.88,95972.2071
2013-06-21 15:40:00,183.89,184.04,183.26,183.68,69590.70676365215,183.89,184.04,183.26,183.68,69590.7068
2013-06-21 15:50:00,183.67,183.77,182.84,183.38,156660.51460210618,183.67,183.77,182.84,183.38,156660.5146
2013-06-24 09:30:00,182.38,182.38,179.77,180.2,84355.6617088264,182.38,182.38,179.77,180.2,84355.6617
2013-06-24 09:40:00,180.31,182.68,179.71,182.56,157094.7779828466,180.31,182.68,179.71,182.56,157094.778
2013-06-24 09:50:00,182.69,182.83,181.41,181.5,114319.83497991532,182.69,182.83,181.41,181.5,114319.835
2013-06-24 10:00:00,181.59,182.58,181.41,182.13,45054.82575181848,181.59,182.58,181.41,182.13,45054.8258
2013-06-24 10:10:00,182.28,182.91,181.72,182.17,74476.16979698188,182.28,182.91,181.72,182.17,74476.1698
2013-06-24 10:20:00,182.22,182.99,181.96,182.47,73390.51134513083,182.22,182.99,181.96,182.47,73390.5113
2013-06-24 10:30:00,182.34,182.96,181.87,182.56,50808.81554662903,182.34,182.96,181.87,182.56,50808.8155
2013-06-24 10:40:00,182.77,184.47,182.71,183.99,58299.85886440126,182.77,184.47,182.71,183.99,58299.8589
2013-06-24 10:50:00,183.97,184.4,183.39,184.0,27032.895451091088,183.97,184.4,183.39,184.0,27032.8955
2013-06-24 11:00:00,184.16,184.17,182.83,183.12,66008.0338725437,184.16,184.17,182.83,183.12,66008.0339
2013-06-24 11:10:00,183.05,183.23,181.83,181.94,66876.56063402454,183.05,183.23,181.83,181.94,66876.5606
2013-06-24 11:20:00,181.94,182.44,181.55,181.55,51460.21061773966,181.94,182.44,181.55,181.55,51460.2106
2013-06-24 11:30:00,181.73,182.61,181.57,182.0,26272.93453479536,181.73,182.61,181.57,182.0,26272.9345
2013-06-24 11:40:00,181.95,182.88,181.9,182.88,20627.510585169905,181.95,182.88,181.9,182.88,20627.5106
2013-06-24 11:50:00,182.96,184.23,182.75,183.95,55477.14688958854,182.96,184.23,182.75,183.95,55477.1469
2013-06-24 12:00:00,184.03,184.31,182.99,183.67,54934.317663663016,184.03,184.31,182.99,183.67,54934.3177
2013-06-24 12:10:00,183.6,183.6,182.41,182.47,25838.671154054937,183.6,183.6,182.41,182.47,25838.6712
2013-06-24 12:20:00,182.51,184.05,182.51,184.05,18564.75952665292,182.51,184.05,182.51,184.05,18564.7595
2013-06-24 12:30:00,183.89,184.65,183.68,183.72,21278.90565628053,183.89,184.65,183.68,183.72,21278.9057
2013-06-24 12:40:00,183.74,184.65,183.64,184.02,10965.150363695582,183.74,184.65,183.64,184.02,10965.1504
2013-06-24 12:50:00,184.06,185.13,183.76,185.13,18890.45706220823,184.06,185.13,183.76,185.13,18890.4571
2013-06-24 13:00:00,185.13,185.63,184.57,184.57,19541.85213331886,185.13,185.63,184.57,184.57,19541.8521
2013-06-24 13:10:00,184.75,186.28,184.75,186.26,23884.48594072305,184.75,186.28,184.75,186.26,23884.4859
2013-06-24 13:20:00,186.21,187.58,186.15,186.39,69916.40429920747,186.21,187.58,186.15,186.39,69916.4043
2013-06-24 13:30:00,186.35,186.5,185.83,186.16,18673.325371838026,186.35,186.5,185.83,186.16,18673.3254
2013-06-24 13:40:00,186.28,186.48,185.74,185.9,35175.333839973944,186.28,186.48,185.74,185.9,35175.3338
2013-06-24 13:50:00,185.9,186.06,185.45,185.89,20193.24720442949,185.9,186.06,185.45,185.89,20193.2472
2013-06-24 14:00:00,186.02,187.52,185.47,187.21,34849.63630441863,186.02,187.52,185.47,187.21,34849.6363
2013-06-24 14:10:00,187.18,187.32,186.31,186.31,26598.632070350668,187.18,187.32,186.31,186.31,26598.6321
2013-06-24 14:20:00,186.39,186.56,185.8,186.19,33004.01693627185,186.39,186.56,185.8,186.19,33004.0169
2013-06-24 14:30:00,186.15,186.8,186.15,186.71,39843.66518293345,186.15,186.8,186.15,186.71,39843.6652
2013-06-24 14:40:00,186.7,186.96,186.16,186.73,32461.187710346327,186.7,186.96,186.16,186.73,32461.1877
2013-06-24 14:50:00,186.64,186.85,186.19,186.36,23884.48594072305,186.64,186.85,186.19,186.36,23884.4859
2013-06-24 15:00:00,186.32,186.56,185.96,186.06,47117.57681033547,186.32,186.56,185.96,186.06,47117.5768
2013-06-24 15:10:00,186.11,186.11,184.91,184.91,68179.35077624579,186.11,186.11,184.91,184.91,68179.3508
2013-06-24 15:20:00,184.81,185.29,184.62,184.94,43752.03560959722,184.81,185.29,184.62,184.94,43752.0356
2013-06-24 15:30:00,184.94,186.26,184.82,186.22,37889.47996960156,184.94,186.26,184.82,186.22,37889.48
2013-06-24 15:40:00,186.13,186.13,184.93,185.1,46683.31342959505,186.13,186.13,184.93,185.1,46683.3134
2013-06-24 15:50:00,185.01,185.46,184.6,184.63,74259.03810661167,185.01,185.46,184.6,184.63,74259.0381
2013-06-25 09:30:00,185.83,186.35,182.69,183.61,86092.71523178808,185.83,186.35,182.69,183.61,86092.7152
2013-06-25 09:40:00,184.13,185.6,183.79,184.97,44186.29899033765,184.13,185.6,183.79,184.97,44186.299
2013-06-25 09:50:00,184.89,185.45,183.9,184.86,30181.304961459125,184.89,185.45,183.9,184.86,30181.305
2013-06-25 10:00:00,184.9,184.9,183.31,184.49,23558.788405167736,184.9,184.9,183.31,184.49,23558.7884
2013-06-25 10:10:00,184.2,184.38,182.5,182.56,47009.010965150366,184.2,184.38,182.5,182.56,47009.011
2013-06-25 10:20:00,182.57,183.58,182.57,182.99,20844.642275540114,182.57,183.58,182.57,182.99,20844.6423
2013-06-25 10:30:00,182.93,183.34,182.09,183.34,32678.319400716537,182.93,183.34,182.09,183.34,32678.3194
2013-06-25 10:40:00,183.32,183.71,182.84,182.86,28987.08066442297,183.32,183.71,182.84,182.86,28987.0807
2013-06-25 10:50:00,182.84,183.12,181.93,182.24,27358.592986646403,182.84,183.12,181.93,182.24,27358.593
2013-06-25 11:00:00,182.26,183.14,181.99,183.0,37998.04581478667,182.26,183.14,181.99,183.0,37998.0458
2013-06-25 11:10:00,182.94,183.16,182.31,182.62,23124.52502442732,182.94,183.16,182.31,182.62,23124.525
2013-06-25 11:20:00,182.57,182.67,181.99,182.44,25621.539463684727,182.57,182.67,181.99,182.44,25621.5395
2013-06-25 11:30:00,182.56,183.85,182.35,183.27,27467.158831831508,182.56,183.85,182.35,183.27,27467.1588
2013-06-25 11:40:00,183.23,183.58,182.45,182.63,39083.70426663772,183.23,183.58,182.45,182.63,39083.7043
2013-06-25 11:50:00,182.57,183.05,182.52,182.97,28769.948974052764,182.57,183.05,182.52,182.97,28769.949
2013-06-25 12:00:00,182.86,183.25,182.76,183.03,26924.329605905983,182.86,183.25,182.76,183.03,26924.3296
2013-06-25 12:10:00,183.11,183.25,182.84,182.93,16936.271848876346,183.11,183.25,182.84,182.93,16936.2718
2013-06-25 12:20:00,183.2,183.2,182.56,182.9,19107.58875257844,183.2,183.2,182.56,182.9,19107.5888
2013-06-25 12:30:00,182.92,183.47,182.92,183.15,12810.769731842363,182.92,183.47,182.92,183.15,12810.7697
2013-06-25 12:40:00,183.18,183.25,182.75,182.88,17587.666919986972,183.18,183.25,182.75,182.88,17587.6669
2013-06-25 12:50:00,182.86,183.03,182.61,182.77,9010.965150363696,182.86,183.03,182.61,182.77,9010.9652
2013-06-25 13:00:00,182.77,182.78,182.06,182.07,13353.598957767888,182.77,182.78,182.06,182.07,13353.599
2013-06-25 13:10:00,181.93,182.19,181.89,181.92,11399.413744436,181.93,182.19,181.89,181.92,11399.4137
2013-06-25 13:20:00,181.71,181.93,181.51,181.58,12810.769731842363,181.71,181.93,181.51,181.58,12810.7697
2013-06-25 13:30:00,181.65,182.0,181.56,181.99,8902.399305178591,181.65,182.0,181.56,181.99,8902.3993
2013-06-25 13:40:00,182.0,182.5,181.87,182.29,11182.282054065792,182.0,182.5,181.87,182.29,11182.2821
2013-06-25 13:50:00,182.22,182.43,181.65,181.8,33763.97785256759,182.22,182.43,181.65,181.8,33763.9779
2013-06-25 14:00:00,181.74,181.9,181.17,181.33,27575.724677016613,181.74,181.9,181.17,181.33,27575.7247
2013-06-25 14:10:00,181.58,182.08,181.45,181.94,12159.374660731732,181.58,182.08,181.45,181.94,12159.3747
2013-06-25 14:20:00,181.95,182.08,181.47,181.94,19216.154597763543,181.95,182.08,181.47,181.94,19216.1546
2013-06-25 14:30:00,181.85,182.66,181.78,182.51,22255.99826294648,181.85,182.66,181.78,182.51,22255.9983
2013-06-25 14:40:00,182.52,182.71,182.22,182.45,15742.04755184019,182.52,182.71,182.22,182.45,15742.0476
2013-06-25 14:50:00,182.34,182.62,182.26,182.37,17913.364455542287,182.34,182.62,182.26,182.37,17913.3645
2013-06-25 15:00:00,182.44,182.83,182.28,182.82,34958.202149603734,182.44,182.83,182.28,182.82,34958.2021
2013-06-25 15:10:00,182.82,183.12,182.75,182.98,33655.41200738248,182.82,183.12,182.75,182.98,33655.412
2013-06-25 15:20:00,182.97,183.31,182.87,183.06,32461.187710346327,182.97,183.31,182.87,183.06,32461.1877
2013-06-25 15:30:00,183.09,183.58,182.98,183.33,26055.802844425143,183.09,183.58,182.98,183.33,26055.8028
2013-06-25 15:40:00,183.29,183.68,183.17,183.46,35609.597220714364,183.29,183.68,183.17,183.46,35609.5972
2013-06-25 15:50:00,183.44,183.75,182.96,183.47,151015.09065248072,183.44,183.75,182.96,183.47,151015.0907
2013-06-26 09:30:00,185.67,187.72,185.15,185.66,58951.25393551189,185.67,187.72,185.15,185.66,58951.2539
2013-06-26 09:40:00,185.77,186.15,184.46,186.02,69916.40429920747,185.77,186.15,184.46,186.02,69916.4043
2013-06-26 09:50:00,186.05,187.79,185.9,187.2,66008.0338725437,186.05,187.79,185.9,187.2,66008.0339
2013-06-26 10:00:00,187.26,187.8,185.99,186.3,43860.60145478233,187.26,187.8,185.99,186.3,43860.6015
2013-06-26 10:10:00,186.34,186.71,185.69,186.43,55042.88350884812,186.34,186.71,185.69,186.43,55042.8835
2013-06-26 10:20:00,186.46,187.2,186.38,186.6,45489.0891325589,186.46,187.2,186.38,186.6,45489.0891
2013-06-26 10:30:00,186.73,188.47,186.62,188.36,36586.68982738031,186.73,188.47,186.62,188.36,36586.6898
2013-06-26 10:40:00,188.36,189.93,188.21,189.69,62425.360981435246,188.36,189.93,188.21,189.69,62425.361
2013-06-26 10:50:00,189.7,189.96,188.83,189.47,48420.36695255672,189.7,189.96,188.83,189.47,48420.367
2013-06-26 11:00:00,189.43,189.43,188.05,188.48,54934.317663663016,189.43,189.43,188.05,188.48,54934.3177
2013-06-26 11:10:00,188.48,189.95,188.23,189.65,36912.38736293562,188.48,189.95,188.23,189.65,36912.3874
2013-06-26 11:20:00,189.55,189.66,189.06,189.16,17153.403539246552,189.55,189.66,189.06,189.16,17153.4035
2013-06-26 11:30:00,189.14,189.37,187.87,188.38,19216.154597763543,189.14,189.37,187.87,188.38,19216.1546
2013-06-26 11:40:00,188.39,188.82,188.27,188.78,11833.67712517642,188.39,188.82,188.27,188.78,11833.6771
2013-06-26 11:50:00,188.97,189.31,188.48,188.59,18347.627836282707,188.97,189.31,188.48,188.59,18347.6278
2013-06-26 12:00:00,188.39,189.68,188.39,189.68,14764.95494517425,188.39,189.68,188.39,189.68,14764.9549
2013-06-26 12:10:00,189.61,190.29,189.54,190.29,19758.98382368907,189.61,190.29,189.54,190.29,19758.9838
2013-06-26 12:20:00,190.18,190.36,189.65,189.83,20736.07643035501,190.18,190.36,189.65,189.83,20736.0764
2013-06-26 12:30:00,189.76,190.35,189.59,190.3,20518.944739984803,189.76,190.35,189.59,190.3,20518.9447
2013-06-26 12:40:00,190.26,190.26,189.78,190.12,12159.374660731732,190.26,190.26,189.78,190.12,12159.3747
2013-06-26 12:50:00,190.13,190.47,189.88,190.02,11507.979589621104,190.13,190.47,189.88,190.02,11507.9796
2013-06-26 13:00:00,190.02,190.28,189.75,190.15,12050.80881554663,190.02,190.28,189.75,190.15,12050.8088
2013-06-26 13:10:00,190.04,190.31,189.77,189.94,23124.52502442732,190.04,190.31,189.77,189.94,23124.525
2013-06-26 13:20:00,189.95,190.77,189.8,190.7,29204.212354793184,189.95,190.77,189.8,190.7,29204.2124
2013-06-26 13:30:00,190.73,191.29,190.45,191.2,26598.632070350668,190.73,191.29,190.45,191.2,26598.6321
2013-06-26 13:40:00,191.12,191.21,190.82,190.99,33004.01693627185,191.12,191.21,190.82,190.99,33004.0169
2013-06-26 13:50:00,190.95,191.48,190.89,191.48,20518.944739984803,190.95,191.48,190.89,191.48,20518.9447
2013-06-26 14:00:00,191.45,191.87,191.29,191.83,27575.724677016613,191.45,191.87,191.29,191.83,27575.7247
2013-06-26 14:10:00,191.87,191.94,191.54,191.75,27901.422212571924,191.87,191.94,191.54,191.75,27901.4222
2013-06-26 14:20:00,191.67,192.51,191.67,192.23,47334.70850070568,191.67,192.51,191.67,192.23,47334.7085
2013-06-26 14:30:00,192.29,192.51,192.04,192.28,24210.18347627836,192.29,192.51,192.04,192.28,24210.1835
2013-06-26 14:40:00,192.33,192.71,192.21,192.63,35609.597220714364,192.33,192.71,192.21,192.63,35609.5972
2013-06-26 14:50:00,192.57,193.09,192.52,192.79,34415.37292367821,192.57,193.09,192.52,192.79,34415.3729
2013-06-26 15:00:00,192.75,193.13,192.36,192.42,36695.25567256541,192.75,193.13,192.36,192.42,36695.2557
2013-06-26 15:10:00,192.35,192.84,192.2,192.84,28552.817283682554,192.35,192.84,192.2,192.84,28552.8173
2013-06-26 15:20:00,192.88,193.13,192.83,192.98,32569.75355553143,192.88,193.13,192.83,192.98,32569.7536
2013-06-26 15:30:00,192.98,193.31,192.84,193.1,45054.82575181848,192.98,193.31,192.84,193.1,45054.8258
2013-06-26 15:40:00,193.02,193.13,192.17,192.69,84572.79339919661,193.02,193.13,192.17,192.69,84572.7934
2013-06-26 15:50:00,192.67,192.68,191.92,192.01,133427.42373249377,192.67,192.68,191.92,192.01,133427.4237
2013-06-27 09:30:00,193.25,194.3,192.71,193.84,67527.95570513517,193.25,194.3,192.71,193.84,67527.9557
2013-06-27 09:40:00,193.97,194.65,193.38,194.63,95429.3779177071,193.97,194.65,193.38,194.63,95429.3779
2013-06-27 09:50:00,194.59,195.99,194.43,195.93,95755.0754532624,194.59,195.99,194.43,195.93,95755.0755
2013-06-27 10:00:00,196.0,196.18,194.87,195.33,117685.37618065358,196.0,196.18,194.87,195.33,117685.3762
2013-06-27 10:10:00,195.26,195.37,194.08,194.73,139398.54521767452,195.26,195.37,194.08,194.73,139398.5452
2013-06-27 10:20:00,194.87,195.6,194.64,195.4,29204.212354793184,194.87,195.6,194.64,195.4,29204.2124
2013-06-27 10:30:00,195.47,195.81,195.37,195.71,54282.92259255239,195.47,195.81,195.37,195.71,54282.9226
2013-06-27 10:40:00,195.72,196.08,195.63,195.89,20084.681359244383,195.72,196.08,195.63,195.89,20084.6814
2013-06-27 10:50:00,195.64,195.91,195.33,195.46,24101.61763109326,195.64,195.91,195.33,195.46,24101.6176
2013-06-27 11:00:00,195.49,195.77,194.93,194.93,20084.681359244383,195.49,195.77,194.93,194.93,20084.6814
2013-06-27 11:10:00,195.01,195.01,193.97,194.08,27467.158831831508,195.01,195.01,193.97,194.08,27467.1588
2013-06-27 11:20:00,194.19,194.32,193.45,193.66,20953.20812072522,194.19,194.32,193.45,193.66,20953.2081
2013-06-27 11:30:00,193.72,194.18,193.69,194.15,41146.45532515471,193.72,194.18,193.69,194.15,41146.4553
2013-06-27 11:40:00,194.18,194.6,193.86,194.2,14004.994028878516,194.18,194.6,193.86,194.2,14004.994
2013-06-27 11:50:00,194.01,194.18,193.52,193.97,9228.096840733906,194.01,194.18,193.52,193.97,9228.0968
2013-06-27 12:00:00,193.89,193.89,192.87,193.15,40820.7577895994,193.89,193.89,192.87,193.15,40820.7578
2013-06-27 12:10:00,193.37,193.96,193.07,193.11,107588.75257843884,193.37,193.96,193.07,193.11,107588.7526
2013-06-27 12:20:00,193.12,193.53,192.95,193.4,20193.24720442949,193.12,193.53,192.95,193.4,20193.2472
2013-06-27 12:30:00,193.43,193.57,192.76,192.76,12485.072196287048,193.43,193.57,192.76,192.76,12485.0722
2013-06-27 12:40:00,192.69,193.02,192.45,192.47,14873.520790359353,192.69,193.02,192.45,192.47,14873.5208
2013-06-27 12:50:00,192.46,192.46,191.9,192.04,17913.364455542287,192.46,192.46,191.9,192.04,17913.3645
2013-06-27 13:00:00,191.97,192.85,191.82,192.4,16827.70600369124,191.97,192.85,191.82,192.4,16827.706
2013-06-27 13:10:00,192.46,192.46,192.09,192.17,10748.018673325372,192.46,192.46,192.09,192.17,10748.0187
2013-06-27 13:20:00,192.07,192.28,191.98,192.05,14873.520790359353,192.07,192.28,191.98,192.05,14873.5208
2013-06-27 13:30:00,192.06,192.44,192.02,192.2,17804.798610357182,192.06,192.44,192.02,192.2,17804.7986
2013-06-27 13:40:00,192.25,192.55,191.92,192.45,18890.45706220823,192.25,192.55,191.92,192.45,18890.4571
2013-06-27 13:50:00,192.41,192.5,191.89,191.96,15090.652480729565,192.41,192.5,191.89,191.96,15090.6525
2013-06-27 14:00:00,191.95,191.95,191.42,191.61,25187.276082944307,191.95,191.95,191.42,191.61,25187.2761
2013-06-27 14:10:00,191.57,192.37,191.44,192.11,12485.072196287048,191.57,192.37,191.44,192.11,12485.0722
2013-06-27 14:20:00,192.14,192.42,191.93,192.23,11290.847899250895,192.14,192.42,191.93,192.23,11290.8479
2013-06-27 14:30:00,192.25,192.68,192.22,192.45,16393.44262295082,192.25,192.68,192.22,192.45,16393.4426
2013-06-27 14:40:00,192.39,192.68,191.56,191.98,18781.891217023127,192.39,192.68,191.56,191.98,18781.8912
2013-06-27 14:50:00,191.9,192.05,191.61,192.05,15959.1792422104,191.9,192.05,191.61,192.05,15959.1792
2013-06-27 15:00:00,191.99,192.3,191.98,192.06,20084.681359244383,191.99,192.3,191.98,192.06,20084.6814
2013-06-27 15:10:00,191.98,192.37,191.89,192.27,21278.90565628053,191.98,192.37,191.89,192.27,21278.9057
2013-06-27 15:20:00,192.23,192.98,192.23,192.92,25838.671154054937,192.23,192.98,192.23,192.92,25838.6712
2013-06-27 15:30:00,192.97,193.01,192.68,192.88,30289.87080664423,192.97,193.01,192.68,192.88,30289.8708
2013-06-27 15:40:00,192.79,193.05,192.62,192.8,30507.00249701444,192.79,193.05,192.62,192.8,30507.0025
2013-06-27 15:50:00,192.8,192.81,192.23,192.48,75236.13071327761,192.8,192.81,192.23,192.48,75236.1307
2013-06-28 09:30:00,204.19,206.91,202.64,204.18,363044.18629899033,204.19,206.91,202.64,204.18,363044.1863
2013-06-28 09:40:00,203.85,204.36,201.71,202.36,214091.8467050266,203.85,204.36,201.71,202.36,214091.8467
2013-06-28 09:50:00,202.59,204.03,201.72,202.13,176853.76180653568,202.59,204.03,201.72,202.13,176853.7618
2013-06-28 10:00:00,201.86,202.27,200.31,201.49,177396.5910324612,201.86,202.27,200.31,201.49,177396.591
2013-06-28 10:10:00,201.22,204.41,201.22,203.82,154380.63185321898,201.22,204.41,201.22,203.82,154380.6319
2013-06-28 10:20:00,203.78,204.43,202.16,202.54,64705.24373032244,203.78,204.43,202.16,202.54,64705.2437
2013-06-28 10:30:00,202.51,203.2,202.18,203.11,92715.23178807949,202.51,203.2,202.18,203.11,92715.2318
2013-06-28 10:40:00,203.2,203.53,202.46,202.74,32786.88524590164,203.2,203.53,202.46,202.74,32786.8852
2013-06-28 10:50:00,202.77,203.67,202.55,203.11,71327.76028661383,202.77,203.67,202.55,203.11,71327.7603
2013-06-28 11:00:00,203.01,203.73,202.9,203.03,37998.04581478667,203.01,203.73,202.9,203.03,37998.0458
2013-06-28 11:10:00,203.11,203.89,202.64,202.64,54391.48843773749,203.11,203.89,202.64,202.64,54391.4884
2013-06-28 11:20:00,202.65,203.13,202.64,202.73,21604.60319183585,202.65,203.13,202.64,202.73,21604.6032
2013-06-28 11:30:00,202.86,202.86,201.78,201.84,51785.90815329498,202.86,202.86,201.78,201.84,51785.9082
2013-06-28 11:40:00,201.79,201.87,201.26,201.8,49723.157094777984,201.79,201.87,201.26,201.8,49723.1571
2013-06-28 11:50:00,201.72,201.86,201.08,201.78,47117.57681033547,201.72,201.86,201.08,201.78,47117.5768
2013-06-28 12:00:00,201.87,201.96,201.38,201.66,30724.13418738465,201.87,201.96,201.38,201.66,30724.1342
2013-06-28 12:10:00,201.68,201.73,201.11,201.36,35175.333839973944,201.68,201.73,201.11,201.36,35175.3338
2013-06-28 12:20:00,201.44,201.56,201.26,201.49,22473.12995331669,201.44,201.56,201.26,201.49,22473.13
2013-06-28 12:30:00,201.47,201.7,201.09,201.57,24753.012702203887,201.47,201.7,201.09,201.57,24753.0127
2013-06-28 12:40:00,201.62,201.67,201.0,201.44,36260.992291824994,201.62,201.67,201.0,201.44,36260.9923
2013-06-28 12:50:00,201.36,201.73,200.92,201.39,40712.19194441429,201.36,201.73,200.92,201.39,40712.1919
2013-06-28 13:00:00,201.44,202.02,201.39,201.72,56562.80534143958,201.44,202.02,201.39,201.72,56562.8053
2013-06-28 13:10:00,201.72,202.44,201.54,202.17,53740.09336662686,201.72,202.44,201.54,202.17,53740.0934
2013-06-28 13:20:00,202.12,202.53,201.6,201.6,54825.75181847791,202.12,202.53,201.6,201.6,54825.7518
2013-06-28 13:30:00,201.55,201.87,201.4,201.69,25947.23699924004,201.55,201.87,201.4,201.69,25947.237
2013-06-28 13:40:00,201.61,201.81,201.48,201.54,14222.125719248725,201.61,201.81,201.48,201.54,14222.1257
2013-06-28 13:50:00,201.59,201.95,201.44,201.51,17804.798610357182,201.59,201.95,201.44,201.51,17804.7986
2013-06-28 14:00:00,201.41,201.47,200.92,201.24,18564.75952665292,201.41,201.47,200.92,201.24,18564.7595
2013-06-28 14:10:00,201.23,201.37,200.25,200.49,25295.84192812941,201.23,201.37,200.25,200.49,25295.8419
2013-06-28 14:20:00,200.53,200.69,199.99,200.53,26815.76376072088,200.53,200.69,199.99,200.53,26815.7638
2013-06-28 14:30:00,200.63,201.07,200.39,200.83,26164.368689610248,200.63,201.07,200.39,200.83,26164.3687
2013-06-28 14:40:00,200.76,200.76,199.92,200.26,20627.510585169905,200.76,200.76,199.92,200.26,20627.5106
2013-06-28 14:50:00,200.2,200.25,199.78,200.15,21604.60319183585,200.2,200.25,199.78,200.15,21604.6032
2013-06-28 15:00:00,200.15,200.22,199.28,199.5,26490.066225165563,200.15,200.22,199.28,199.5,26490.0662
2013-06-28 15:10:00,199.57,200.27,199.36,199.99,42666.377157746174,199.57,200.27,199.36,199.99,42666.3772
2013-06-28 15:20:00,199.98,200.24,199.72,200.24,51785.90815329498,199.98,200.24,199.72,200.24,51785.9082
2013-06-28 15:30:00,200.27,200.69,200.15,200.16,60036.912387362936,200.27,200.69,200.15,200.16,60036.9124
2013-06-28 15:40:00,200.16,200.36,199.57,199.57,47877.537726631206,200.16,200.36,199.57,199.57,47877.5377
2013-06-28 15:50:00,199.51,199.68,198.16,198.19,182716.3174465313,199.51,199.68,198.16,198.19,182716.3174
2013-07-01 09:30:00,202.87,203.65,201.27,203.54,133861.6871132342,202.87,203.65,201.27,203.54,133861.6871
2013-07-01 09:40:00,203.34,206.14,203.34,205.63,110628.59624362177,203.34,206.14,203.34,205.63,110628.5962
2013-07-01 09:50:00,205.71,206.04,204.49,205.1,78927.36944957117,205.71,206.04,204.49,205.1,78927.3694
2013-07-01 10:00:00,204.98,205.72,204.35,204.49,47768.9718814461,204.98,205.72,204.35,204.49,47768.9719
2013-07-01 10:10:00,204.36,204.85,203.76,203.91,58191.29301921616,204.36,204.85,203.76,203.91,58191.293
2013-07-01 10:20:00,203.82,203.84,202.66,202.98,79578.7645206818,203.82,203.84,202.66,202.98,79578.7645
2013-07-01 10:30:00,202.97,203.64,202.77,202.94,35826.728911084574,202.97,203.64,202.77,202.94,35826.7289
2013-07-01 10:40:00,202.89,203.38,202.64,202.96,18999.022907393333,202.89,203.38,202.64,202.96,18999.0229
2013-07-01 10:50:00,202.91,202.91,201.91,201.91,19867.549668874173,202.91,202.91,201.91,201.91,19867.5497
2013-07-01 11:00:00,201.91,202.39,201.79,202.27,24644.446857018786,201.91,202.39,201.79,202.27,24644.4469
2013-07-01 11:10:00,202.24,202.64,201.86,202.58,27358.592986646403,202.24,202.64,201.86,202.58,27358.593
2013-07-01 11:20:00,202.49,202.88,202.35,202.76,17913.364455542287,202.49,202.88,202.35,202.76,17913.3645
2013-07-01 11:30:00,202.92,203.07,202.53,202.71,18347.627836282707,202.92,203.07,202.53,202.71,18347.6278
2013-07-01 11:40:00,202.69,202.98,202.38,202.91,18021.930300727392,202.69,202.98,202.38,202.91,18021.9303
2013-07-01 11:50:00,202.91,202.97,202.16,202.87,22581.69579850179,202.91,202.97,202.16,202.87,22581.6958
2013-07-01 12:00:00,202.87,203.22,202.69,202.78,17370.535229616762,202.87,203.22,202.69,202.78,17370.5352
2013-07-01 12:10:00,202.83,203.0,202.61,202.84,14439.257409618936,202.83,203.0,202.61,202.84,14439.2574
2013-07-01 12:20:00,202.84,202.84,202.07,202.26,22038.86657257627,202.84,202.84,202.07,202.26,22038.8666
2013-07-01 12:30:00,202.36,202.67,202.07,202.67,40169.36271848877,202.36,202.67,202.07,202.67,40169.3627
2013-07-01 12:40:00,202.63,202.72,202.18,202.25,13570.730648138097,202.63,202.72,202.18,202.25,13570.7306
2013-07-01 12:50:00,202.3,202.63,201.83,201.91,30181.304961459125,202.3,202.63,201.83,201.91,30181.305
2013-07-01 13:00:00,201.91,202.72,201.72,202.42,12267.940505916838,201.91,202.72,201.72,202.42,12267.9405
2013-07-01 13:10:00,202.33,202.55,202.13,202.26,13353.598957767888,202.33,202.55,202.13,202.26,13353.599
2013-07-01 13:20:00,202.41,202.55,202.02,202.37,15416.350016284878,202.41,202.55,202.02,202.37,15416.35
2013-07-01 13:30:00,202.46,202.49,201.58,201.58,10965.150363695582,202.46,202.49,201.58,201.58,10965.1504
2013-07-01 13:40:00,201.79,201.79,200.86,201.54,21170.33981109543,201.79,201.79,200.86,201.54,21170.3398
2013-07-01 13:50:00,201.56,201.67,201.14,201.14,22907.393334057106,201.56,201.67,201.14,201.14,22907.3933
2013-07-01 14:00:00,201.17,201.44,201.13,201.35,41580.71870589512,201.17,201.44,201.13,201.35,41580.7187
2013-07-01 14:10:00,201.34,201.4,200.68,200.92,36152.42644663989,201.34,201.4,200.68,200.92,36152.4264
2013-07-01 14:20:00,200.81,201.12,200.62,201.12,41689.28455108023,200.81,201.12,200.62,201.12,41689.2846
2013-07-01 14:30:00,201.02,201.36,200.95,201.09,20193.24720442949,201.02,201.36,200.95,201.09,20193.2472
2013-07-01 14:40:00,201.04,201.29,200.79,200.9,25621.539463684727,201.04,201.29,200.79,200.9,25621.5395
2013-07-01 14:50:00,200.9,201.28,200.89,201.1,16936.271848876346,200.9,201.28,200.89,201.1,16936.2718
2013-07-01 15:00:00,201.03,201.14,200.87,201.07,16067.745087395506,201.03,201.14,200.87,201.07,16067.7451
2013-07-01 15:10:00,200.99,201.28,200.93,201.23,21496.037346650744,200.99,201.28,200.93,201.23,21496.0373
2013-07-01 15:20:00,201.27,201.4,201.02,201.28,37238.08489849094,201.27,201.4,201.02,201.28,37238.0849
2013-07-01 15:30:00,201.28,201.33,200.65,201.0,30398.43665182933,201.28,201.33,200.65,201.0,30398.4367
2013-07-01 15:40:00,200.86,201.06,200.56,200.8,90326.78319400716,200.86,201.06,200.56,200.8,90326.7832
2013-07-01 15:50:00,200.82,201.13,200.55,200.69,109760.06948214093,200.82,201.13,200.55,200.69,109760.0695
2013-07-02 09:30:00,200.33,201.98,199.92,200.16,53740.09336662686,200.33,201.98,199.92,200.16,53740.0934
2013-07-02 09:40:00,200.05,200.11,198.69,199.92,70676.3652155032,200.05,200.11,198.69,199.92,70676.3652
2013-07-02 09:50:00,199.95,200.12,199.59,200.11,45923.35251329932,199.95,200.12,199.59,200.11,45923.3525
2013-07-02 10:00:00,200.11,200.67,199.13,200.28,36260.992291824994,200.11,200.67,199.13,200.28,36260.9923
2013-07-02 10:10:00,200.28,200.51,199.15,199.75,19324.72044294865,200.28,200.51,199.15,199.75,19324.7204
2013-07-02 10:20:00,199.53,200.1,199.53,199.59,37346.65074367605,199.53,200.1,199.53,199.59,37346.6507
2013-07-02 10:30:00,199.83,200.48,199.61,200.37,45380.52328737379,199.83,200.48,199.61,200.37,45380.5233
2013-07-02 10:40:00,200.39,200.73,200.27,200.54,61882.53175550972,200.39,200.73,200.27,200.54,61882.5318
2013-07-02 10:50:00,200.51,201.49,200.44,201.43,22907.393334057106,200.51,201.49,200.44,201.43,22907.3933
2013-07-02 11:00:00,201.42,201.42,200.15,200.32,33655.41200738248,201.42,201.42,200.15,200.32,33655.412
2013-07-02 11:10:00,200.33,200.46,199.42,199.74,29747.041580718706,200.33,200.46,199.42,199.74,29747.0416
2013-07-02 11:20:00,199.81,199.82,198.24,198.47,60362.60992291825,199.81,199.82,198.24,198.47,60362.6099
2013-07-02 11:30:00,198.43,199.69,198.39,199.58,30941.26587775486,198.43,199.69,198.39,199.58,30941.2659
2013-07-02 11:40:00,199.51,199.81,198.91,198.91,22798.827488872,199.51,199.81,198.91,198.91,22798.8275
2013-07-02 11:50:00,198.91,199.2,198.79,198.93,15199.218325914668,198.91,199.2,198.79,198.93,15199.2183
2013-07-02 12:00:00,198.92,199.04,198.67,198.78,20844.642275540114,198.92,199.04,198.67,198.78,20844.6423
2013-07-02 12:10:00,198.77,198.97,198.34,198.58,23667.35425035284,198.77,198.97,198.34,198.58,23667.3543
2013-07-02 12:20:00,198.66,199.04,198.34,199.03,14222.125719248725,198.66,199.04,198.34,199.03,14222.1257
2013-07-02 12:30:00,198.76,199.77,198.64,199.75,17913.364455542287,198.76,199.77,198.64,199.75,17913.3645
2013-07-02 12:40:00,199.76,200.0,199.18,200.0,15416.350016284878,199.76,200.0,199.18,200.0,15416.35
2013-07-02 12:50:00,199.89,200.41,199.89,200.11,14547.82325480404,199.89,200.41,199.89,200.11,14547.8233
2013-07-02 13:00:00,200.12,200.65,200.02,200.63,17913.364455542287,200.12,200.65,200.02,200.63,17913.3645
2013-07-02 13:10:00,200.72,200.8,199.97,200.56,14004.994028878516,200.72,200.8,199.97,200.56,14004.994
2013-07-02 13:20:00,200.38,201.01,200.36,200.61,15199.218325914668,200.38,201.01,200.36,200.61,15199.2183
2013-07-02 13:30:00,200.37,201.03,199.51,199.66,18456.19368146781,200.37,201.03,199.51,199.66,18456.1937
2013-07-02 13:40:00,199.72,200.09,199.29,200.0,22907.393334057106,199.72,200.09,199.29,200.0,22907.3933
2013-07-02 13:50:00,200.08,200.8,200.01,200.64,19433.28628813376,200.08,200.8,200.01,200.64,19433.2863
2013-07-02 14:00:00,200.4,200.51,199.97,200.34,23341.65671479753,200.4,200.51,199.97,200.34,23341.6567
2013-07-02 14:10:00,200.27,200.27,199.62,199.98,38649.4408858973,200.27,200.27,199.62,199.98,38649.4409
2013-07-02 14:20:00,200.03,200.06,199.3,199.86,18673.325371838026,200.03,200.06,199.3,199.86,18673.3254
2013-07-02 14:30:00,199.69,200.15,198.99,199.12,21713.169037020954,199.69,200.15,198.99,199.12,21713.169
2013-07-02 14:40:00,198.97,199.81,198.93,199.57,21604.60319183585,198.97,199.81,198.93,199.57,21604.6032
2013-07-02 14:50:00,199.72,199.97,199.32,199.57,17913.364455542287,199.72,199.97,199.32,199.57,17913.3645
2013-07-02 15:00:00,199.45,200.08,199.21,200.04,13245.033112582782,199.45,200.08,199.21,200.04,13245.0331
2013-07-02 15:10:00,200.02,200.39,199.83,200.34,18347.627836282707,200.02,200.39,199.83,200.34,18347.6278
2013-07-02 15:20:00,200.2,200.43,199.41,199.86,29638.4757355336,200.2,200.43,199.41,199.86,29638.4757
2013-07-02 15:30:00,199.96,200.01,199.3,199.81,32135.49017479101,199.96,200.01,199.3,199.81,32135.4902
2013-07-02 15:40:00,199.72,199.93,199.07,199.31,44511.99652589296,199.72,199.93,199.07,199.31,44511.9965
2013-07-02 15:50:00,199.31,199.74,199.22,199.59,69916.40429920747,199.31,199.74,199.22,199.59,69916.4043
2013-07-03 09:30:00,198.03,200.48,197.6,200.48,43969.16729996744,198.03,200.48,197.6,200.48,43969.1673
2013-07-03 09:40:00,199.83,201.12,198.62,199.03,51568.77646292477,199.83,201.12,198.62,199.03,51568.7765
2013-07-03 09:50:00,199.04,199.16,197.72,198.05,24101.61763109326,199.04,199.16,197.72,198.05,24101.6176
2013-07-03 10:00:00,198.39,198.75,197.82,198.75,15959.1792422104,198.39,198.75,197.82,198.75,15959.1792
2013-07-03 10:10:00,199.01,199.2,198.22,199.2,19324.72044294865,199.01,199.2,198.22,199.2,19324.7204
2013-07-03 10:20:00,199.26,199.81,198.91,199.81,8902.399305178591,199.26,199.81,198.91,199.81,8902.3993
2013-07-03 10:30:00,199.91,199.95,199.24,199.52,9662.360221474324,199.91,199.95,199.24,199.52,9662.3602
2013-07-03 10:40:00,199.57,199.84,199.0,199.38,8793.833459993486,199.57,199.84,199.0,199.38,8793.8335
2013-07-03 10:50:00,199.47,199.71,199.1,199.71,8468.135924438173,199.47,199.71,199.1,199.71,8468.1359
2013-07-03 11:00:00,199.76,200.21,198.96,198.96,8902.399305178591,199.76,200.21,198.96,198.96,8902.3993
2013-07-03 11:10:00,199.1,199.64,199.08,199.46,7273.91162740202,199.1,199.64,199.08,199.46,7273.9116
2013-07-03 11:20:00,199.63,199.78,199.1,199.64,6731.082401476496,199.63,199.78,199.1,199.64,6731.0824
2013-07-03 11:30:00,199.68,199.79,199.01,199.32,11399.413744436,199.68,199.79,199.01,199.32,11399.4137
2013-07-03 11:40:00,199.38,199.72,199.1,199.25,13245.033112582782,199.38,199.72,199.1,199.25,13245.0331
2013-07-03 11:50:00,199.09,200.24,199.09,200.24,6513.950711106286,199.09,200.24,199.09,200.24,6513.9507
2013-07-03 12:00:00,200.35,200.73,200.05,200.7,9770.92606665943,200.35,200.73,200.05,200.7,9770.9261
2013-07-03 12:10:00,200.71,201.25,200.41,201.25,14004.994028878516,200.71,201.25,200.41,201.25,14004.994
2013-07-03 12:20:00,201.25,201.42,200.6,200.79,15850.613397025296,201.25,201.42,200.6,200.79,15850.6134
2013-07-03 12:30:00,200.83,201.25,200.63,200.83,17913.364455542287,200.83,201.25,200.63,200.83,17913.3645
2013-07-03 12:40:00,200.8,200.98,200.26,200.48,14222.125719248725,200.8,200.98,200.26,200.48,14222.1257
2013-07-03 12:50:00,200.41,200.61,199.98,200.15,21387.47150146564,200.41,200.61,199.98,200.15,21387.4715
2013-07-05 09:30:00,202.89,204.92,202.89,204.4,85332.75431549235,202.89,204.92,202.89,204.4,85332.7543
2013-07-05 09:40:00,204.47,206.27,204.08,206.06,87829.76875474976,204.47,206.27,204.08,206.06,87829.7688
2013-07-05 09:50:00,205.88,206.02,204.69,204.98,33438.28031701227,205.88,206.02,204.69,204.98,33438.2803
2013-07-05 10:00:00,204.93,205.54,204.69,205.4,18999.022907393333,204.93,205.54,204.69,205.4,18999.0229
2013-07-05 10:10:00,205.36,205.39,203.4,204.0,26924.329605905983,205.36,205.39,203.4,204.0,26924.3296
2013-07-05 10:20:00,203.89,203.9,202.75,203.89,24753.012702203887,203.89,203.9,202.75,203.89,24753.0127
2013-07-05 10:30:00,203.96,204.61,203.62,204.01,13896.42818369341,203.96,204.61,203.62,204.01,13896.4282
2013-07-05 10:40:00,204.01,204.44,203.67,203.7,14113.55987406362,204.01,204.44,203.67,203.7,14113.5599
2013-07-05 10:50:00,203.89,204.71,203.67,204.54,10530.886982955162,203.89,204.71,203.67,204.54,10530.887
2013-07-05 11:00:00,204.71,204.73,204.0,204.02,10748.018673325372,204.71,204.73,204.0,204.02,10748.0187
2013-07-05 11:10:00,204.04,204.59,203.83,204.06,6948.214091846705,204.04,204.59,203.83,204.06,6948.2141
2013-07-05 11:20:00,204.04,204.08,203.56,203.75,14004.994028878516,204.04,204.08,203.56,203.75,14004.994
2013-07-05 11:30:00,203.7,203.85,203.39,203.72,13136.467267397677,203.7,203.85,203.39,203.72,13136.4673
2013-07-05 11:40:00,203.7,203.7,203.28,203.56,6188.253175550972,203.7,203.7,203.28,203.56,6188.2532
2013-07-05 11:50:00,203.48,204.72,203.46,204.69,14222.125719248725,203.48,204.72,203.46,204.69,14222.1257
2013-07-05 12:00:00,204.8,204.99,204.58,204.71,10748.018673325372,204.8,204.99,204.58,204.71,10748.0187
2013-07-05 12:10:00,204.6,204.94,204.55,204.8,14656.389099989145,204.6,204.94,204.55,204.8,14656.3891
2013-07-05 12:20:00,204.91,205.32,204.91,205.14,10748.018673325372,204.91,205.32,204.91,205.14,10748.0187
2013-07-05 12:30:00,205.13,205.38,204.46,204.46,19650.417978503963,205.13,205.38,204.46,204.46,19650.418
2013-07-05 12:40:00,204.47,204.47,204.24,204.4,8576.701769623276,204.47,204.47,204.24,204.4,8576.7018
2013-07-05 12:50:00,204.29,204.71,204.2,204.47,8793.833459993486,204.29,204.71,204.2,204.47,8793.8335
2013-07-05 13:00:00,204.47,204.47,204.02,204.06,9228.096840733906,204.47,204.47,204.02,204.06,9228.0968
2013-07-05 13:10:00,204.06,204.4,203.57,203.76,11725.111279991315,204.06,204.4,203.57,203.76,11725.1113
2013-07-05 13:20:00,204.01,204.01,203.41,203.43,4559.7654977744005,204.01,204.01,203.41,203.43,4559.7655
2013-07-05 13:30:00,203.5,203.93,203.45,203.92,11399.413744436,203.5,203.93,203.45,203.92,11399.4137
2013-07-05 13:40:00,203.84,204.01,203.7,203.96,4451.199652589296,203.84,204.01,203.7,203.96,4451.1997
2013-07-05 13:50:00,203.97,204.21,203.84,204.01,5536.858104440344,203.97,204.21,203.84,204.01,5536.8581
2013-07-05 14:00:00,203.89,204.36,203.83,204.25,8251.004234067963,203.89,204.36,203.83,204.25,8251.0042
2013-07-05 14:10:00,204.22,204.46,203.69,204.12,11507.979589621104,204.22,204.46,203.69,204.12,11507.9796
2013-07-05 14:20:00,204.08,204.52,204.03,204.31,9336.662685919013,204.08,204.52,204.03,204.31,9336.6627
2013-07-05 14:30:00,204.36,204.68,204.24,204.47,7273.91162740202,204.36,204.68,204.24,204.47,7273.9116
2013-07-05 14:40:00,204.51,204.59,203.83,203.96,8685.267614808381,204.51,204.59,203.83,203.96,8685.2676
2013-07-05 14:50:00,204.02,204.49,203.95,204.4,5971.121485180763,204.02,204.49,203.95,204.4,5971.1215
2013-07-05 15:00:00,204.47,204.53,204.04,204.42,8685.267614808381,204.47,204.53,204.04,204.42,8685.2676
2013-07-05 15:10:00,204.51,204.53,204.13,204.24,6188.253175550972,204.51,204.53,204.13,204.24,6188.2532
2013-07-05 15:20:00,204.13,204.18,203.33,203.67,15416.350016284878,204.13,204.18,203.33,203.67,15416.35
2013-07-05 15:30:00,203.76,204.01,203.67,203.89,8685.267614808381,203.76,204.01,203.67,203.89,8685.2676
2013-07-05 15:40:00,203.89,204.24,203.8,203.89,20193.24720442949,203.89,204.24,203.8,203.89,20193.2472
2013-07-05 15:50:00,203.91,204.36,203.91,204.16,66116.59971772881,203.91,204.36,203.91,204.16,66116.5997
2013-07-08 09:30:00,205.73,207.45,205.41,206.52,57865.59548366084,205.73,207.45,205.41,206.52,57865.5955
2013-07-08 09:40:00,206.29,207.06,205.76,206.45,58191.29301921616,206.29,207.06,205.76,206.45,58191.293
2013-07-08 09:50:00,206.58,207.25,204.17,204.34,44946.25990663337,206.58,207.25,204.17,204.34,44946.2599
2013-07-08 10:00:00,204.41,206.02,204.33,204.83,38432.30919552709,204.41,206.02,204.33,204.83,38432.3092
2013-07-08 10:10:00,205.01,205.18,204.42,204.42,14873.520790359353,205.01,205.18,204.42,204.42,14873.5208
2013-07-08 10:20:00,204.3,204.81,203.66,204.24,31592.660948865487,204.3,204.81,203.66,204.24,31592.6609
2013-07-08 10:30:00,203.95,204.61,203.93,204.21,16827.70600369124,203.95,204.61,203.93,204.21,16827.706
2013-07-08 10:40:00,204.28,204.37,202.92,202.99,42992.07469330149,204.28,204.37,202.92,202.99,42992.0747
2013-07-08 10:50:00,203.11,203.11,201.73,202.23,24427.31516664857,203.11,203.11,201.73,202.23,24427.3152
2013-07-08 11:00:00,202.33,203.35,201.79,203.35,33655.41200738248,202.33,203.35,201.79,203.35,33655.412
2013-07-08 11:10:00,203.19,203.19,202.61,202.84,16393.44262295082,203.19,203.19,202.61,202.84,16393.4426
2013-07-08 11:20:00,202.73,202.88,202.14,202.14,7273.91162740202,202.73,202.88,202.14,202.14,7273.9116
2013-07-08 11:30:00,202.19,202.62,202.1,202.38,7599.609162957334,202.19,202.62,202.1,202.38,7599.6092
2013-07-08 11:40:00,202.57,202.62,202.09,202.43,14439.257409618936,202.57,202.62,202.09,202.43,14439.2574
2013-07-08 11:50:00,202.44,202.57,201.74,201.76,9228.096840733906,202.44,202.57,201.74,201.76,9228.0968
2013-07-08 12:00:00,201.79,202.21,201.79,201.93,7273.91162740202,201.79,202.21,201.79,201.93,7273.9116
2013-07-08 12:10:00,201.89,202.0,201.72,202.0,8793.833459993486,201.89,202.0,201.72,202.0,8793.8335
2013-07-08 12:20:00,201.91,202.01,201.55,201.57,14222.125719248725,201.91,202.01,201.55,201.57,14222.1257
2013-07-08 12:30:00,201.35,201.65,200.84,200.84,22038.86657257627,201.35,201.65,200.84,200.84,22038.8666
2013-07-08 12:40:00,200.98,201.32,200.52,200.7,45597.654977744,200.98,201.32,200.52,200.7,45597.655
2013-07-08 12:50:00,200.62,200.76,200.34,200.52,23015.95917924221,200.62,200.76,200.34,200.52,23015.9592
2013-07-08 13:00:00,200.66,201.35,200.54,201.19,16176.31093258061,200.66,201.35,200.54,201.19,16176.3109
2013-07-08 13:10:00,201.18,201.45,200.74,201.0,14004.994028878516,201.18,201.45,200.74,201.0,14004.994
2013-07-08 13:20:00,200.91,201.25,200.71,201.15,16284.876777765716,200.91,201.25,200.71,201.15,16284.8768
2013-07-08 13:30:00,201.05,201.31,200.9,200.91,12159.374660731732,201.05,201.31,200.9,200.91,12159.3747
2013-07-08 13:40:00,200.97,201.12,200.8,200.85,11616.54543480621,200.97,201.12,200.8,200.85,11616.5454
2013-07-08 13:50:00,200.98,201.07,200.38,200.45,16936.271848876346,200.98,201.07,200.38,200.45,16936.2718
2013-07-08 14:00:00,200.43,201.06,200.36,200.89,13679.296493323202,200.43,201.06,200.36,200.89,13679.2965
2013-07-08 14:10:00,200.87,200.87,200.45,200.54,12810.769731842363,200.87,200.87,200.45,200.54,12810.7697
2013-07-08 14:20:00,200.7,201.11,200.68,200.81,17913.364455542287,200.7,201.11,200.68,200.81,17913.3645
2013-07-08 14:30:00,200.97,201.09,200.83,200.91,9010.965150363696,200.97,201.09,200.83,200.91,9010.9652
2013-07-08 14:40:00,201.02,201.1,200.83,200.9,13136.467267397677,201.02,201.1,200.83,200.9,13136.4673
2013-07-08 14:50:00,200.9,201.16,200.86,200.97,20736.07643035501,200.9,201.16,200.86,200.97,20736.0764
2013-07-08 15:00:00,201.02,201.02,200.85,200.94,18456.19368146781,201.02,201.02,200.85,200.94,18456.1937
2013-07-08 15:10:00,201.04,201.07,200.86,200.93,9010.965150363696,201.04,201.07,200.86,200.93,9010.9652
2013-07-08 15:20:00,201.0,201.0,200.44,200.44,17370.535229616762,201.0,201.0,200.44,200.44,17370.5352
2013-07-08 15:30:00,200.58,200.74,200.5,200.68,30832.700032569755,200.58,200.74,200.5,200.68,30832.7
2013-07-08 15:40:00,200.71,200.87,200.67,200.74,26815.76376072088,200.71,200.87,200.67,200.74,26815.7638
2013-07-08 15:50:00,200.75,200.96,200.5,200.86,62208.22929106504,200.75,200.96,200.5,200.86,62208.2293
2013-07-09 09:30:00,201.91,203.49,201.58,201.87,40386.49440885898,201.91,203.49,201.58,201.87,40386.4944
2013-07-09 09:40:00,201.89,201.9,200.3,200.66,22038.86657257627,201.89,201.9,200.3,200.66,22038.8666
2013-07-09 09:50:00,200.82,201.18,199.88,200.74,25730.10530886983,200.82,201.18,199.88,200.74,25730.1053
2013-07-09 10:00:00,200.77,200.77,199.6,199.96,14764.95494517425,200.77,200.77,199.6,199.96,14764.9549
2013-07-09 10:10:00,200.03,200.1,198.78,199.11,64705.24373032244,200.03,200.1,198.78,199.11,64705.2437
2013-07-09 10:20:00,199.25,199.86,199.15,199.86,11833.67712517642,199.25,199.86,199.15,199.86,11833.6771
2013-07-09 10:30:00,199.64,201.6,199.51,201.35,33221.14862664206,199.64,201.6,199.51,201.35,33221.1486
2013-07-09 10:40:00,201.28,201.56,200.77,200.94,33221.14862664206,201.28,201.56,200.77,200.94,33221.1486
2013-07-09 10:50:00,200.9,201.09,200.62,200.76,8142.438388882858,200.9,201.09,200.62,200.76,8142.4384
2013-07-09 11:00:00,200.7,201.05,200.68,201.02,3908.370426663772,200.7,201.05,200.68,201.02,3908.3704
2013-07-09 11:10:00,201.02,201.37,200.82,201.08,4234.067962219086,201.02,201.37,200.82,201.08,4234.068
2013-07-09 11:20:00,200.97,201.13,200.66,200.94,7599.609162957334,200.97,201.13,200.66,200.94,7599.6092
2013-07-09 11:30:00,200.88,201.29,200.81,201.16,10856.584518510475,200.88,201.29,200.81,201.16,10856.5845
2013-07-09 11:40:00,201.26,201.44,200.97,201.14,20193.24720442949,201.26,201.44,200.97,201.14,20193.2472
2013-07-09 11:50:00,201.03,201.42,200.97,201.08,4885.463033329715,201.03,201.42,200.97,201.08,4885.463
2013-07-09 12:00:00,201.09,201.16,200.86,201.16,14982.086635544458,201.09,201.16,200.86,201.16,14982.0866
2013-07-09 12:10:00,200.94,201.1,200.71,201.07,45380.52328737379,200.94,201.1,200.71,201.07,45380.5233
2013-07-09 12:20:00,201.01,201.44,200.9,201.44,2931.277819997829,201.01,201.44,200.9,201.44,2931.2778
2013-07-09 12:30:00,201.53,202.24,201.49,202.24,40712.19194441429,201.53,202.24,201.49,202.24,40712.1919
2013-07-09 12:40:00,202.29,203.13,202.28,202.49,98143.52404733472,202.29,203.13,202.28,202.49,98143.524
2013-07-09 12:50:00,202.61,202.74,202.39,202.6,10748.018673325372,202.61,202.74,202.39,202.6,10748.0187
2013-07-09 13:00:00,202.8,203.08,202.71,202.99,8902.399305178591,202.8,203.08,202.71,202.99,8902.3993
2013-07-09 13:10:00,202.85,202.96,202.5,202.84,9662.360221474324,202.85,202.96,202.5,202.84,9662.3602
2013-07-09 13:20:00,202.89,202.94,202.25,202.28,9988.05775702964,202.89,202.94,202.25,202.28,9988.0578
2013-07-09 13:30:00,202.26,202.35,201.83,201.83,9228.096840733906,202.26,202.35,201.83,201.83,9228.0968
2013-07-09 13:40:00,201.82,202.42,201.71,202.21,8902.399305178591,201.82,202.42,201.71,202.21,8902.3993
2013-07-09 13:50:00,202.41,202.49,202.21,202.37,2822.711974812724,202.41,202.49,202.21,202.37,2822.712
2013-07-09 14:00:00,202.36,202.87,202.27,202.75,10530.886982955162,202.36,202.87,202.27,202.75,10530.887
2013-07-09 14:10:00,202.74,202.84,202.47,202.72,5862.555639995658,202.74,202.84,202.47,202.72,5862.5556
2013-07-09 14:20:00,202.72,202.99,202.51,202.68,7056.77993703181,202.72,202.99,202.51,202.68,7056.7799
2013-07-09 14:30:00,202.61,202.78,202.35,202.54,7382.477472587125,202.61,202.78,202.35,202.54,7382.4775
2013-07-09 14:40:00,202.44,202.5,202.06,202.22,9445.228531104114,202.44,202.5,202.06,202.22,9445.2285
2013-07-09 14:50:00,202.22,202.33,201.81,202.02,13462.164802952992,202.22,202.33,201.81,202.02,13462.1648
2013-07-09 15:00:00,202.14,202.49,202.14,202.35,6296.819020736077,202.14,202.49,202.14,202.35,6296.819
2013-07-09 15:10:00,202.4,202.6,202.27,202.46,8576.701769623276,202.4,202.6,202.27,202.46,8576.7018
2013-07-09 15:20:00,202.27,202.43,202.16,202.34,7599.609162957334,202.27,202.43,202.16,202.34,7599.6092
2013-07-09 15:30:00,202.28,202.54,202.03,202.54,17370.535229616762,202.28,202.54,202.03,202.54,17370.5352
2013-07-09 15:40:00,202.57,202.6,201.7,201.88,42883.508848116384,202.57,202.6,201.7,201.88,42883.5088
2013-07-09 15:50:00,201.88,202.29,201.48,201.99,36043.860601454784,201.88,202.29,201.48,201.99,36043.8606
2013-07-10 09:30:00,201.6,202.09,199.81,200.69,85007.05677993703,201.6,202.09,199.81,200.69,85007.0568
2013-07-10 09:40:00,200.86,202.23,200.15,201.97,60036.912387362936,200.86,202.23,200.15,201.97,60036.9124
2013-07-10 09:50:00,202.09,202.18,201.06,201.81,88698.2955162306,202.09,202.18,201.06,201.81,88698.2955
2013-07-10 10:00:00,201.81,201.95,200.97,201.26,57322.76625773532,201.81,201.95,200.97,201.26,57322.7663
2013-07-10 10:10:00,201.26,201.26,199.31,199.45,28335.685593312344,201.26,201.26,199.31,199.45,28335.6856
2013-07-10 10:20:00,199.45,201.41,199.4,200.76,22581.69579850179,199.45,201.41,199.4,200.76,22581.6958
2013-07-10 10:30:00,200.78,202.46,200.74,202.46,25295.84192812941,200.78,202.46,200.74,202.46,25295.8419
2013-07-10 10:40:00,202.47,203.38,202.19,202.9,23775.920095537946,202.47,203.38,202.19,202.9,23775.9201
2013-07-10 10:50:00,203.16,203.16,202.46,202.67,6405.384865921182,203.16,203.16,202.46,202.67,6405.3849
2013-07-10 11:00:00,202.69,202.94,202.46,202.54,6513.950711106286,202.69,202.94,202.46,202.54,6513.9507
2013-07-10 11:10:00,202.61,203.36,202.61,203.05,2714.14612962762,202.61,203.36,202.61,203.05,2714.1461
2013-07-10 11:20:00,203.27,203.38,202.88,202.89,18564.75952665292,203.27,203.38,202.88,202.89,18564.7595
2013-07-10 11:30:00,203.02,203.38,202.6,202.6,9119.5309955488,203.02,203.38,202.6,202.6,9119.531
2013-07-10 11:40:00,202.89,202.89,202.3,202.31,4451.199652589296,202.89,202.89,202.3,202.31,4451.1997
2013-07-10 11:50:00,202.35,202.71,202.32,202.49,4125.502117033981,202.35,202.71,202.32,202.49,4125.5021
2013-07-10 12:00:00,202.61,202.76,202.26,202.65,5862.555639995658,202.61,202.76,202.26,202.65,5862.5556
2013-07-10 12:10:00,202.77,202.77,202.35,202.36,8793.833459993486,202.77,202.77,202.35,202.36,8793.8335
2013-07-10 12:20:00,202.61,202.89,202.34,202.53,7382.477472587125,202.61,202.89,202.34,202.53,7382.4775
2013-07-10 12:30:00,202.46,202.96,202.46,202.96,5319.726414070134,202.46,202.96,202.46,202.96,5319.7264
2013-07-10 12:40:00,202.87,203.34,202.87,203.34,4668.3313429595055,202.87,203.34,202.87,203.34,4668.3313
2013-07-10 12:50:00,203.4,203.42,202.83,202.84,4451.199652589296,203.4,203.42,202.83,202.84,4451.1997
2013-07-10 13:00:00,202.95,203.11,202.59,203.11,4559.7654977744005,202.95,203.11,202.59,203.11,4559.7655
2013-07-10 13:10:00,203.27,203.63,203.19,203.46,5428.292259255239,203.27,203.63,203.19,203.46,5428.2923
2013-07-10 13:20:00,203.29,203.36,202.96,203.16,3256.975355553143,203.29,203.36,202.96,203.16,3256.9754
2013-07-10 13:30:00,202.98,203.07,202.75,202.98,3691.2387362935615,202.98,203.07,202.75,202.98,3691.2387
2013-07-10 13:40:00,203.03,203.16,202.89,202.89,6405.384865921182,203.03,203.16,202.89,202.89,6405.3849
2013-07-10 13:50:00,202.94,203.18,202.92,203.0,9445.228531104114,202.94,203.18,202.92,203.0,9445.2285
2013-07-10 14:00:00,202.91,204.03,202.82,202.96,25947.23699924004,202.91,204.03,202.82,202.96,25947.237
2013-07-10 14:10:00,202.8,203.77,202.8,203.73,6731.082401476496,202.8,203.77,202.8,203.73,6731.0824
2013-07-10 14:20:00,203.6,203.95,202.72,203.14,25838.671154054937,203.6,203.95,202.72,203.14,25838.6712
2013-07-10 14:30:00,203.1,203.25,202.01,202.14,17587.666919986972,203.1,203.25,202.01,202.14,17587.6669
2013-07-10 14:40:00,202.14,202.18,201.32,201.32,23124.52502442732,202.14,202.18,201.32,201.32,23124.525
2013-07-10 14:50:00,201.47,201.94,201.26,201.38,24101.61763109326,201.47,201.94,201.26,201.38,24101.6176
2013-07-10 15:00:00,201.66,202.43,201.66,202.37,15633.481706655088,201.66,202.43,201.66,202.37,15633.4817
2013-07-10 15:10:00,202.37,202.55,201.74,201.86,21061.773965910324,202.37,202.55,201.74,201.86,21061.774
2013-07-10 15:20:00,201.76,202.14,201.66,202.04,14764.95494517425,201.76,202.14,201.66,202.04,14764.9549
2013-07-10 15:30:00,202.06,202.37,201.99,202.37,9879.491911844534,202.06,202.37,201.99,202.37,9879.4919
2013-07-10 15:40:00,202.38,202.96,202.25,202.85,18673.325371838026,202.38,202.96,202.25,202.85,18673.3254
2013-07-10 15:50:00,202.86,202.88,202.18,202.37,72304.85289327978,202.86,202.88,202.18,202.37,72304.8529
2013-07-11 09:30:00,205.07,208.17,203.71,206.25,175985.23504505484,205.07,208.17,203.71,206.25,175985.235
2013-07-11 09:40:00,206.24,206.78,204.24,204.47,75344.6965584627,206.24,206.78,204.24,204.47,75344.6966
2013-07-11 09:50:00,204.42,204.77,203.41,204.16,85984.14938660298,204.42,204.77,203.41,204.16,85984.1494
2013-07-11 10:00:00,204.39,204.94,203.59,204.71,29204.212354793184,204.39,204.94,203.59,204.71,29204.2124
2013-07-11 10:10:00,204.72,206.24,204.71,205.18,45163.39159700358,204.72,206.24,204.71,205.18,45163.3916
2013-07-11 10:20:00,204.96,205.59,204.82,205.59,25404.40777331452,204.96,205.59,204.82,205.59,25404.4078
2013-07-11 10:30:00,205.26,205.6,205.09,205.09,17044.837694061447,205.26,205.6,205.09,205.09,17044.8377
2013-07-11 10:40:00,205.06,205.41,204.67,204.77,15850.613397025296,205.06,205.41,204.67,204.77,15850.6134
2013-07-11 10:50:00,204.99,206.12,204.97,206.11,42449.24546737597,204.99,206.12,204.97,206.11,42449.2455
2013-07-11 11:00:00,206.32,206.43,205.82,206.17,14873.520790359353,206.32,206.43,205.82,206.17,14873.5208
2013-07-11 11:10:00,205.96,206.33,205.36,205.45,13462.164802952992,205.96,206.33,205.36,205.45,13462.1648
2013-07-11 11:20:00,205.46,205.7,204.92,205.5,13462.164802952992,205.46,205.7,204.92,205.5,13462.1648
2013-07-11 11:30:00,205.58,205.89,205.38,205.84,9119.5309955488,205.58,205.89,205.38,205.84,9119.531
2013-07-11 11:40:00,205.83,205.99,205.39,205.62,22255.99826294648,205.83,205.99,205.39,205.62,22255.9983
2013-07-11 11:50:00,205.41,206.15,205.37,206.11,5645.423949625448,205.41,206.15,205.37,206.11,5645.4239
2013-07-11 12:00:00,205.99,206.33,205.54,205.91,14222.125719248725,205.99,206.33,205.54,205.91,14222.1257
2013-07-11 12:10:00,205.83,205.96,205.46,205.81,12376.506351101943,205.83,205.96,205.46,205.81,12376.5064
2013-07-11 12:20:00,205.81,206.29,205.71,205.89,15090.652480729565,205.81,206.29,205.71,205.89,15090.6525
2013-07-11 12:30:00,205.89,205.89,205.44,205.68,15633.481706655088,205.89,205.89,205.44,205.68,15633.4817
2013-07-11 12:40:00,205.68,205.99,205.52,205.68,8142.438388882858,205.68,205.99,205.52,205.68,8142.4384
2013-07-11 12:50:00,205.8,205.83,205.41,205.66,8359.570079253068,205.8,205.83,205.41,205.66,8359.5701
2013-07-11 13:00:00,205.91,206.17,205.73,205.82,12159.374660731732,205.91,206.17,205.73,205.82,12159.3747
2013-07-11 13:10:00,205.83,206.14,205.64,205.79,27032.895451091088,205.83,206.14,205.64,205.79,27032.8955
2013-07-11 13:20:00,205.72,205.96,205.54,205.81,16393.44262295082,205.72,205.96,205.54,205.81,16393.4426
2013-07-11 13:30:00,205.81,205.82,205.27,205.57,42123.54793182065,205.81,205.82,205.27,205.57,42123.5479
2013-07-11 13:40:00,205.57,205.73,205.22,205.5,18130.496145912497,205.57,205.73,205.22,205.5,18130.4961
2013-07-11 13:50:00,205.5,205.64,205.28,205.32,25621.539463684727,205.5,205.64,205.28,205.32,25621.5395
2013-07-11 14:00:00,205.43,205.54,204.93,205.07,16284.876777765716,205.43,205.54,204.93,205.07,16284.8768
2013-07-11 14:10:00,205.04,205.06,204.54,204.73,20953.20812072522,205.04,205.06,204.54,204.73,20953.2081
2013-07-11 14:20:00,204.74,205.35,204.43,205.06,88589.7296710455,204.74,205.35,204.43,205.06,88589.7297
2013-07-11 14:30:00,205.22,205.31,204.79,204.92,22473.12995331669,205.22,205.31,204.79,204.92,22473.13
2013-07-11 14:40:00,204.9,205.54,204.9,205.5,15959.1792422104,204.9,205.54,204.9,205.5,15959.1792
2013-07-11 14:50:00,205.5,205.53,205.22,205.53,19650.417978503963,205.5,205.53,205.22,205.53,19650.418
2013-07-11 15:00:00,205.41,205.8,204.83,204.85,58734.12224514168,205.41,205.8,204.83,204.85,58734.1222
2013-07-11 15:10:00,204.85,205.2,204.49,205.12,22798.827488872,204.85,205.2,204.49,205.12,22798.8275
2013-07-11 15:20:00,205.22,205.67,205.07,205.47,28009.98805775703,205.22,205.67,205.07,205.47,28009.9881
2013-07-11 15:30:00,205.24,205.48,204.87,205.38,27250.02714146129,205.24,205.48,204.87,205.38,27250.0271
2013-07-11 15:40:00,205.41,205.5,204.87,205.18,56779.93703180979,205.41,205.5,204.87,205.18,56779.937
2013-07-11 15:50:00,205.18,205.94,204.87,205.76,85984.14938660298,205.18,205.94,204.87,205.76,85984.1494
2013-07-12 09:30:00,204.96,206.84,201.9,205.41,90978.1782651178,204.96,206.84,201.9,205.41,90978.1783
2013-07-12 09:40:00,205.52,205.56,202.2,202.56,79687.3303658669,205.52,205.56,202.2,202.56,79687.3304
2013-07-12 09:50:00,203.09,203.54,202.18,203.36,30507.00249701444,203.09,203.54,202.18,203.36,30507.0025
2013-07-12 10:00:00,202.69,205.41,202.65,205.41,52003.03984366518,202.69,205.41,202.65,205.41,52003.0398
2013-07-12 10:10:00,205.47,205.83,205.11,205.41,15742.04755184019,205.47,205.83,205.11,205.41,15742.0476
2013-07-12 10:20:00,205.7,205.96,205.33,205.75,36369.5581370101,205.7,205.96,205.33,205.75,36369.5581
2013-07-12 10:30:00,205.76,205.81,204.94,205.16,56779.93703180979,205.76,205.81,204.94,205.16,56779.937
2013-07-12 10:40:00,205.12,205.64,204.96,205.12,24210.18347627836,205.12,205.64,204.96,205.12,24210.1835
2013-07-12 10:50:00,205.31,205.31,203.42,203.42,26055.802844425143,205.31,205.31,203.42,203.42,26055.8028
2013-07-12 11:00:00,203.52,203.87,202.73,202.79,39626.53349256324,203.52,203.87,202.73,202.79,39626.5335
2013-07-12 11:10:00,202.89,204.01,202.8,203.19,15524.915861469985,202.89,204.01,202.8,203.19,15524.9159
2013-07-12 11:20:00,203.42,204.07,202.96,203.7,16936.271848876346,203.42,204.07,202.96,203.7,16936.2718
2013-07-12 11:30:00,203.71,204.14,203.54,204.14,2931.277819997829,203.71,204.14,203.54,204.14,2931.2778
2013-07-12 11:40:00,204.23,204.6,204.14,204.46,5102.5947236999245,204.23,204.6,204.14,204.46,5102.5947
2013-07-12 11:50:00,204.47,204.89,204.47,204.64,10205.189447399847,204.47,204.89,204.47,204.64,10205.1894
2013-07-12 12:00:00,204.76,204.86,204.35,204.59,5753.989794810553,204.76,204.86,204.35,204.59,5753.9898
2013-07-12 12:10:00,204.38,204.6,204.29,204.52,6188.253175550972,204.38,204.6,204.29,204.52,6188.2532
2013-07-12 12:20:00,204.46,204.59,203.91,203.91,7165.345782216915,204.46,204.59,203.91,203.91,7165.3458
2013-07-12 12:30:00,203.89,204.0,203.77,203.92,6188.253175550972,203.89,204.0,203.77,203.92,6188.2532
2013-07-12 12:40:00,203.77,204.12,203.66,203.81,6079.687330365867,203.77,204.12,203.66,203.81,6079.6873
2013-07-12 12:50:00,203.91,204.42,203.84,204.03,5645.423949625448,203.91,204.42,203.84,204.03,5645.4239
2013-07-12 13:00:00,204.03,204.18,203.75,203.97,7382.477472587125,204.03,204.18,203.75,203.97,7382.4775
2013-07-12 13:10:00,203.97,204.9,203.89,204.81,12267.940505916838,203.97,204.9,203.89,204.81,12267.9405
2013-07-12 13:20:00,204.77,205.17,204.66,204.86,15307.784171099773,204.77,205.17,204.66,204.86,15307.7842
2013-07-12 13:30:00,204.94,204.97,204.11,204.11,20518.944739984803,204.94,204.97,204.11,204.11,20518.9447
2013-07-12 13:40:00,204.11,204.11,203.39,203.54,20953.20812072522,204.11,204.11,203.39,203.54,20953.2081
2013-07-12 13:50:00,203.57,203.72,203.35,203.47,11616.54543480621,203.57,203.72,203.35,203.47,11616.5454
2013-07-12 14:00:00,203.28,205.8,203.23,205.71,80447.29128216264,203.28,205.8,203.23,205.71,80447.2913
2013-07-12 14:10:00,205.72,206.77,205.72,205.81,53522.96167625665,205.72,206.77,205.72,205.81,53522.9617
2013-07-12 14:20:00,205.84,208.05,205.79,206.77,59928.34654217783,205.84,208.05,205.79,206.77,59928.3465
2013-07-12 14:30:00,206.77,207.08,206.35,206.89,19216.154597763543,206.77,207.08,206.35,206.89,19216.1546
2013-07-12 14:40:00,206.93,207.25,206.64,206.83,21061.773965910324,206.93,207.25,206.64,206.83,21061.774
2013-07-12 14:50:00,206.87,207.43,206.69,207.1,14547.82325480404,206.87,207.43,206.69,207.1,14547.8233
2013-07-12 15:00:00,207.04,207.25,206.58,207.24,17261.969384431657,207.04,207.25,206.58,207.24,17261.9694
2013-07-12 15:10:00,207.25,207.5,207.04,207.07,14330.69156443383,207.25,207.5,207.04,207.07,14330.6916
2013-07-12 15:20:00,207.0,207.13,206.66,207.01,11942.242970361523,207.0,207.13,206.66,207.01,11942.243
2013-07-12 15:30:00,207.06,207.36,206.88,207.29,19216.154597763543,207.06,207.36,206.88,207.29,19216.1546
2013-07-12 15:40:00,207.18,207.7,206.9,207.17,49288.89371403757,207.18,207.7,206.9,207.17,49288.8937
2013-07-12 15:50:00,207.15,208.67,207.07,208.48,204429.4864835523,207.15,208.67,207.07,208.48,204429.4865
2013-07-15 09:30:00,209.34,210.02,207.74,207.89,48203.23526218652,209.34,210.02,207.74,207.89,48203.2353
2013-07-15 09:40:00,207.82,207.97,206.76,207.66,35718.16306589947,207.82,207.97,206.76,207.66,35718.1631
2013-07-15 09:50:00,207.61,208.44,207.13,207.14,25295.84192812941,207.61,208.44,207.13,207.14,25295.8419
2013-07-15 10:00:00,207.28,208.42,207.01,207.9,12267.940505916838,207.28,208.42,207.01,207.9,12267.9405
2013-07-15 10:10:00,208.07,208.09,207.3,207.37,34415.37292367821,208.07,208.09,207.3,207.37,34415.3729
2013-07-15 10:20:00,207.56,207.56,206.87,207.39,35826.728911084574,207.56,207.56,206.87,207.39,35826.7289
2013-07-15 10:30:00,207.25,207.61,206.17,206.95,22147.43241776137,207.25,207.61,206.17,206.95,22147.4324
2013-07-15 10:40:00,206.9,207.49,206.72,206.72,20084.681359244383,206.9,207.49,206.72,206.72,20084.6814
2013-07-15 10:50:00,206.86,207.21,206.69,207.02,48203.23526218652,206.86,207.21,206.69,207.02,48203.2353
2013-07-15 11:00:00,207.02,207.17,206.69,206.93,23993.05178590816,207.02,207.17,206.69,206.93,23993.0518
2013-07-15 11:10:00,206.87,207.4,206.73,207.33,17804.798610357182,206.87,207.4,206.73,207.33,17804.7986
2013-07-15 11:20:00,207.35,207.39,206.66,206.71,17479.101074801867,207.35,207.39,206.66,206.71,17479.1011
2013-07-15 11:30:00,206.75,207.62,206.74,206.92,19976.11551405928,206.75,207.62,206.74,206.92,19976.1155
2013-07-15 11:40:00,206.95,207.44,206.91,206.91,11073.716208880687,206.95,207.44,206.91,206.91,11073.7162
2013-07-15 11:50:00,206.91,207.08,206.65,207.08,10965.150363695582,206.91,207.08,206.65,207.08,10965.1504
2013-07-15 12:00:00,207.08,207.51,206.85,206.95,8033.872543697753,207.08,207.51,206.85,206.95,8033.8725
2013-07-15 12:10:00,206.91,207.16,206.14,206.16,10096.623602214744,206.91,207.16,206.14,206.16,10096.6236
2013-07-15 12:20:00,206.11,206.76,206.1,206.49,8468.135924438173,206.11,206.76,206.1,206.49,8468.1359
2013-07-15 12:30:00,206.59,206.69,205.97,206.08,11725.111279991315,206.59,206.69,205.97,206.08,11725.1113
2013-07-15 12:40:00,206.23,206.44,205.96,206.06,12485.072196287048,206.23,206.44,205.96,206.06,12485.0722
2013-07-15 12:50:00,205.96,206.11,205.56,205.57,23233.09086961242,205.96,206.11,205.56,205.57,23233.0909
2013-07-15 13:00:00,205.72,206.13,204.94,206.06,29638.4757355336,205.72,206.13,204.94,206.06,29638.4757
2013-07-15 13:10:00,206.11,206.5,206.08,206.17,7273.91162740202,206.11,206.5,206.08,206.17,7273.9116
2013-07-15 13:20:00,206.35,206.53,206.25,206.33,4885.463033329715,206.35,206.53,206.25,206.33,4885.463
2013-07-15 13:30:00,206.3,206.65,206.2,206.34,5862.555639995658,206.3,206.65,206.2,206.34,5862.5556
2013-07-15 13:40:00,206.34,206.81,206.34,206.8,9662.360221474324,206.34,206.81,206.34,206.8,9662.3602
2013-07-15 13:50:00,206.77,206.81,206.46,206.52,7925.306698512648,206.77,206.81,206.46,206.52,7925.3067
2013-07-15 14:00:00,206.52,206.65,206.33,206.4,16284.876777765716,206.52,206.65,206.33,206.4,16284.8768
2013-07-15 14:10:00,206.4,206.72,206.4,206.58,6731.082401476496,206.4,206.72,206.4,206.58,6731.0824
2013-07-15 14:20:00,206.68,207.25,206.68,206.69,14113.55987406362,206.68,207.25,206.68,206.69,14113.5599
2013-07-15 14:30:00,206.87,206.93,206.16,206.2,9119.5309955488,206.87,206.93,206.16,206.2,9119.531
2013-07-15 14:40:00,206.22,206.68,206.2,206.39,10639.452828140267,206.22,206.68,206.2,206.39,10639.4528
2013-07-15 14:50:00,206.41,206.6,206.18,206.24,12593.638041472152,206.41,206.6,206.18,206.24,12593.638
2013-07-15 15:00:00,206.33,206.68,206.25,206.35,14656.389099989145,206.33,206.68,206.25,206.35,14656.3891
2013-07-15 15:10:00,206.31,206.55,206.16,206.49,23233.09086961242,206.31,206.55,206.16,206.49,23233.0909
2013-07-15 15:20:00,206.56,206.56,206.2,206.38,12593.638041472152,206.56,206.56,206.2,206.38,12593.638
2013-07-15 15:30:00,206.44,206.54,206.35,206.35,25187.276082944307,206.44,206.54,206.35,206.35,25187.2761
2013-07-15 15:40:00,206.35,206.41,206.18,206.23,73173.37965476062,206.35,206.41,206.18,206.23,73173.3797
2013-07-15 15:50:00,206.3,206.67,206.14,206.63,68287.9166214309,206.3,206.67,206.14,206.63,68287.9166
2013-07-16 09:30:00,206.27,207.25,205.93,206.7,54282.92259255239,206.27,207.25,205.93,206.7,54282.9226
2013-07-16 09:40:00,206.69,207.05,205.15,205.22,58082.72717403105,206.69,207.05,205.15,205.22,58082.7272
2013-07-16 09:50:00,205.87,206.79,205.68,206.15,22907.393334057106,205.87,206.79,205.68,206.15,22907.3933
2013-07-16 10:00:00,206.36,207.74,206.12,207.52,36912.38736293562,206.36,207.74,206.12,207.52,36912.3874
2013-07-16 10:10:00,207.51,207.58,206.88,206.92,51134.51308218435,207.51,207.58,206.88,206.92,51134.5131
2013-07-16 10:20:00,206.94,206.94,206.01,206.37,25295.84192812941,206.94,206.94,206.01,206.37,25295.8419
2013-07-16 10:30:00,206.45,206.46,204.84,204.98,24427.31516664857,206.45,206.46,204.84,204.98,24427.3152
2013-07-16 10:40:00,204.89,205.25,204.48,205.17,27250.02714146129,204.89,205.25,204.48,205.17,27250.0271
2013-07-16 10:50:00,205.3,205.46,204.39,204.6,32569.75355553143,205.3,205.46,204.39,204.6,32569.7536
2013-07-16 11:00:00,204.7,204.7,202.96,202.96,40060.79687330366,204.7,204.7,202.96,202.96,40060.7969
2013-07-16 11:10:00,203.11,203.78,202.67,203.78,36478.1239821952,203.11,203.78,202.67,203.78,36478.124
2013-07-16 11:20:00,203.73,204.43,203.44,204.1,28335.685593312344,203.73,204.43,203.44,204.1,28335.6856
2013-07-16 11:30:00,204.1,204.38,203.41,204.2,14222.125719248725,204.1,204.38,203.41,204.2,14222.1257
2013-07-16 11:40:00,204.07,204.37,203.66,203.93,23233.09086961242,204.07,204.37,203.66,203.93,23233.0909
2013-07-16 11:50:00,203.89,204.29,203.77,204.07,22690.261643686896,203.89,204.29,203.77,204.07,22690.2616
2013-07-16 12:00:00,204.12,204.97,204.04,204.74,30072.73911627402,204.12,204.97,204.04,204.74,30072.7391
2013-07-16 12:10:00,204.79,205.42,204.79,205.12,9445.228531104114,204.79,205.42,204.79,205.12,9445.2285
2013-07-16 12:20:00,205.34,205.65,205.25,205.65,11399.413744436,205.34,205.65,205.25,205.65,11399.4137
2013-07-16 12:30:00,205.54,205.64,205.38,205.46,22364.564108131584,205.54,205.64,205.38,205.46,22364.5641
2013-07-16 12:40:00,205.49,205.62,205.4,205.53,21061.773965910324,205.49,205.62,205.4,205.53,21061.774
2013-07-16 12:50:00,205.53,205.92,205.41,205.75,13245.033112582782,205.53,205.92,205.41,205.75,13245.0331
2013-07-16 13:00:00,205.76,205.89,205.49,205.61,11616.54543480621,205.76,205.89,205.49,205.61,11616.5454
2013-07-16 13:10:00,205.59,205.67,204.9,205.03,18673.325371838026,205.59,205.67,204.9,205.03,18673.3254
2013-07-16 13:20:00,204.9,204.97,204.51,204.8,30507.00249701444,204.9,204.97,204.51,204.8,30507.0025
2013-07-16 13:30:00,204.82,205.11,204.54,205.11,20844.642275540114,204.82,205.11,204.54,205.11,20844.6423
2013-07-16 13:40:00,205.04,205.27,204.97,205.03,7816.740853327544,205.04,205.27,204.97,205.03,7816.7409
2013-07-16 13:50:00,205.05,205.39,204.98,205.38,34849.63630441863,205.05,205.39,204.98,205.38,34849.6363
2013-07-16 14:00:00,205.45,205.85,205.12,205.18,36912.38736293562,205.45,205.85,205.12,205.18,36912.3874
2013-07-16 14:10:00,205.13,205.66,205.13,205.33,10205.189447399847,205.13,205.66,205.13,205.33,10205.1894
2013-07-16 14:20:00,205.27,205.43,205.09,205.34,15090.652480729565,205.27,205.43,205.09,205.34,15090.6525
2013-07-16 14:30:00,205.32,205.42,205.09,205.36,10530.886982955162,205.32,205.42,205.09,205.36,10530.887
2013-07-16 14:40:00,205.35,205.56,205.23,205.51,7056.77993703181,205.35,205.56,205.23,205.51,7056.7799
2013-07-16 14:50:00,205.58,205.67,204.94,204.94,6079.687330365867,205.58,205.67,204.94,204.94,6079.6873
2013-07-16 15:00:00,204.94,205.09,204.71,204.78,6948.214091846705,204.94,205.09,204.71,204.78,6948.2141
2013-07-16 15:10:00,204.84,205.03,204.4,204.52,18239.0619910976,204.84,205.03,204.4,204.52,18239.062
2013-07-16 15:20:00,204.46,204.87,204.26,204.71,13136.467267397677,204.46,204.87,204.26,204.71,13136.4673
2013-07-16 15:30:00,204.95,205.53,204.74,205.18,14222.125719248725,204.95,205.53,204.74,205.18,14222.1257
2013-07-16 15:40:00,205.15,205.34,204.83,204.97,21170.33981109543,205.15,205.34,204.83,204.97,21170.3398
2013-07-16 15:50:00,205.1,205.39,204.96,205.28,53088.69829551623,205.1,205.39,204.96,205.28,53088.6983
2013-07-17 09:30:00,206.38,207.24,205.7,207.22,39843.66518293345,206.38,207.24,205.7,207.22,39843.6652
2013-07-17 09:40:00,207.25,208.42,205.79,206.78,34849.63630441863,207.25,208.42,205.79,206.78,34849.6363
2013-07-17 09:50:00,206.93,207.24,206.38,206.68,19541.85213331886,206.93,207.24,206.38,206.68,19541.8521
2013-07-17 10:00:00,206.39,207.41,206.36,207.2,22038.86657257627,206.39,207.41,206.36,207.2,22038.8666
2013-07-17 10:10:00,207.0,207.55,206.95,207.44,26272.93453479536,207.0,207.55,206.95,207.44,26272.9345
2013-07-17 10:20:00,207.3,207.53,207.15,207.31,19867.549668874173,207.3,207.53,207.15,207.31,19867.5497
2013-07-17 10:30:00,207.19,207.63,207.02,207.36,15850.613397025296,207.19,207.63,207.02,207.36,15850.6134
2013-07-17 10:40:00,207.37,207.93,207.04,207.73,19976.11551405928,207.37,207.93,207.04,207.73,19976.1155
2013-07-17 10:50:00,207.73,208.63,207.63,208.56,40495.06025404408,207.73,208.63,207.63,208.56,40495.0603
2013-07-17 11:00:00,208.52,209.2,208.35,208.74,32678.319400716537,208.52,209.2,208.35,208.74,32678.3194
2013-07-17 11:10:00,208.82,208.92,208.29,208.36,15090.652480729565,208.82,208.92,208.29,208.36,15090.6525
2013-07-17 11:20:00,208.4,208.55,207.78,207.85,21496.037346650744,208.4,208.55,207.78,207.85,21496.0373
2013-07-17 11:30:00,207.84,208.46,207.39,208.29,40712.19194441429,207.84,208.46,207.39,208.29,40712.1919
2013-07-17 11:40:00,208.32,208.33,207.83,207.87,18673.325371838026,208.32,208.33,207.83,207.87,18673.3254
2013-07-17 11:50:00,207.92,208.16,207.76,207.88,12485.072196287048,207.92,208.16,207.76,207.88,12485.0722
2013-07-17 12:00:00,207.81,208.35,207.69,208.14,19324.72044294865,207.81,208.35,207.69,208.14,19324.7204
2013-07-17 12:10:00,208.14,208.55,208.12,208.31,30507.00249701444,208.14,208.55,208.12,208.31,30507.0025
2013-07-17 12:20:00,208.5,208.56,208.25,208.42,15850.613397025296,208.5,208.56,208.25,208.42,15850.6134
2013-07-17 12:30:00,208.33,208.49,207.98,207.98,9553.79437628922,208.33,208.49,207.98,207.98,9553.7944
2013-07-17 12:40:00,208.05,208.33,208.04,208.2,17261.969384431657,208.05,208.33,208.04,208.2,17261.9694
2013-07-17 12:50:00,208.23,208.29,207.63,207.77,11290.847899250895,208.23,208.29,207.63,207.77,11290.8479
2013-07-17 13:00:00,207.77,207.86,207.68,207.81,6513.950711106286,207.77,207.86,207.68,207.81,6513.9507
2013-07-17 13:10:00,207.84,208.02,207.5,207.98,6948.214091846705,207.84,208.02,207.5,207.98,6948.2141
2013-07-17 13:20:00,207.92,207.98,207.33,207.52,13136.467267397677,207.92,207.98,207.33,207.52,13136.4673
2013-07-17 13:30:00,207.6,207.81,207.48,207.81,24210.18347627836,207.6,207.81,207.48,207.81,24210.1835
2013-07-17 13:40:00,207.74,208.0,207.55,207.92,8142.438388882858,207.74,208.0,207.55,207.92,8142.4384
2013-07-17 13:50:00,207.98,207.98,207.5,207.74,8359.570079253068,207.98,207.98,207.5,207.74,8359.5701
2013-07-17 14:00:00,207.79,207.79,207.43,207.68,19758.98382368907,207.79,207.79,207.43,207.68,19758.9838
2013-07-17 14:10:00,207.63,207.84,207.52,207.62,29312.77819997829,207.63,207.84,207.52,207.62,29312.7782
2013-07-17 14:20:00,207.68,207.79,207.48,207.74,11616.54543480621,207.68,207.79,207.48,207.74,11616.5454
2013-07-17 14:30:00,207.61,207.75,206.96,207.16,14873.520790359353,207.61,207.75,206.96,207.16,14873.5208
2013-07-17 14:40:00,207.2,207.28,206.46,206.85,18021.930300727392,207.2,207.28,206.46,206.85,18021.9303
2013-07-17 14:50:00,206.82,207.26,206.72,206.87,21387.47150146564,206.82,207.26,206.72,206.87,21387.4715
2013-07-17 15:00:00,206.87,207.05,206.65,206.77,27467.158831831508,206.87,207.05,206.65,206.77,27467.1588
2013-07-17 15:10:00,206.79,206.93,206.6,206.93,40820.7577895994,206.79,206.93,206.6,206.93,40820.7578
2013-07-17 15:20:00,206.96,207.27,206.92,207.22,58191.29301921616,206.96,207.27,206.92,207.22,58191.293
2013-07-17 15:30:00,207.25,207.39,207.05,207.26,32569.75355553143,207.25,207.39,207.05,207.26,32569.7536
2013-07-17 15:40:00,207.24,207.32,206.95,207.24,58082.72717403105,207.24,207.32,206.95,207.24,58082.7272
2013-07-17 15:50:00,207.21,207.39,206.97,207.36,64596.67788513734,207.21,207.39,206.97,207.36,64596.6779
2013-07-18 09:30:00,207.55,209.08,207.38,207.87,18781.891217023127,207.55,209.08,207.38,207.87,18781.8912
2013-07-18 09:40:00,207.95,207.95,206.34,207.15,18673.325371838026,207.95,207.95,206.34,207.15,18673.3254
2013-07-18 09:50:00,207.04,207.28,206.32,206.32,16176.31093258061,207.04,207.28,206.32,206.32,16176.3109
2013-07-18 10:00:00,206.34,206.7,205.4,206.47,28118.55390294213,206.34,206.7,205.4,206.47,28118.5539
2013-07-18 10:10:00,206.36,207.21,206.29,206.96,16502.008468135926,206.36,207.21,206.29,206.96,16502.0085
2013-07-18 10:20:00,207.29,207.82,206.93,207.36,34089.675388122894,207.29,207.82,206.93,207.36,34089.6754
2013-07-18 10:30:00,207.22,207.43,207.12,207.19,18890.45706220823,207.22,207.43,207.12,207.19,18890.4571
2013-07-18 10:40:00,207.32,207.34,207.16,207.28,16502.008468135926,207.32,207.34,207.16,207.28,16502.0085
2013-07-18 10:50:00,207.24,207.52,206.81,207.21,32678.319400716537,207.24,207.52,206.81,207.21,32678.3194
2013-07-18 11:00:00,207.19,207.39,206.35,207.11,110302.89870806644,207.19,207.39,206.35,207.11,110302.8987
2013-07-18 11:10:00,207.19,207.43,207.09,207.43,8468.135924438173,207.19,207.43,207.09,207.43,8468.1359
2013-07-18 11:20:00,207.51,207.52,207.22,207.36,8685.267614808381,207.51,207.52,207.22,207.36,8685.2676
2013-07-18 11:30:00,207.31,207.52,207.31,207.34,7056.77993703181,207.31,207.52,207.31,207.34,7056.7799
2013-07-18 11:40:00,207.26,207.33,206.87,207.07,3908.370426663772,207.26,207.33,206.87,207.07,3908.3704
2013-07-18 11:50:00,207.04,207.04,206.58,206.79,4016.936271848877,207.04,207.04,206.58,206.79,4016.9363
2013-07-18 12:00:00,206.79,206.99,206.33,206.5,13136.467267397677,206.79,206.99,206.33,206.5,13136.4673
2013-07-18 12:10:00,206.68,206.73,206.41,206.73,5319.726414070134,206.68,206.73,206.41,206.73,5319.7264
2013-07-18 12:20:00,206.54,206.73,205.81,205.88,12267.940505916838,206.54,206.73,205.81,205.88,12267.9405
2013-07-18 12:30:00,205.88,205.88,205.25,205.32,23233.09086961242,205.88,205.88,205.25,205.32,23233.0909
2013-07-18 12:40:00,205.33,205.76,205.19,205.32,17153.403539246552,205.33,205.76,205.19,205.32,17153.4035
2013-07-18 12:50:00,205.43,205.64,205.43,205.55,4234.067962219086,205.43,205.64,205.43,205.55,4234.068
2013-07-18 13:00:00,205.43,205.79,205.41,205.76,9228.096840733906,205.43,205.79,205.41,205.76,9228.0968
2013-07-18 13:10:00,205.82,206.03,205.55,205.66,15959.1792422104,205.82,206.03,205.55,205.66,15959.1792
2013-07-18 13:20:00,205.6,205.67,205.32,205.43,10748.018673325372,205.6,205.67,205.32,205.43,10748.0187
2013-07-18 13:30:00,205.58,205.81,205.36,205.53,10313.755292584952,205.58,205.81,205.36,205.53,10313.7553
2013-07-18 13:40:00,205.54,205.87,205.53,205.58,6188.253175550972,205.54,205.87,205.53,205.58,6188.2532
2013-07-18 13:50:00,205.59,205.93,205.24,205.68,8576.701769623276,205.59,205.93,205.24,205.68,8576.7018
2013-07-18 14:00:00,205.89,205.9,205.57,205.57,9553.79437628922,205.89,205.9,205.57,205.57,9553.7944
2013-07-18 14:10:00,205.59,205.8,205.25,205.33,17479.101074801867,205.59,205.8,205.25,205.33,17479.1011
2013-07-18 14:20:00,205.34,205.62,205.12,205.52,20736.07643035501,205.34,205.62,205.12,205.52,20736.0764
2013-07-18 14:30:00,205.66,205.76,205.41,205.46,10748.018673325372,205.66,205.76,205.41,205.46,10748.0187
2013-07-18 14:40:00,205.49,205.75,205.37,205.41,16067.745087395506,205.49,205.75,205.37,205.41,16067.7451
2013-07-18 14:50:00,205.43,205.56,205.3,205.56,11616.54543480621,205.43,205.56,205.3,205.56,11616.5454
2013-07-18 15:00:00,205.49,205.64,205.41,205.56,24210.18347627836,205.49,205.64,205.41,205.56,24210.1835
2013-07-18 15:10:00,205.56,205.68,205.46,205.64,30398.43665182933,205.56,205.68,205.46,205.64,30398.4367
2013-07-18 15:20:00,205.64,205.68,205.46,205.63,25512.97361849962,205.64,205.68,205.46,205.63,25512.9736
2013-07-18 15:30:00,205.6,205.69,205.37,205.4,46791.87927478016,205.6,205.69,205.37,205.4,46791.8793
2013-07-18 15:40:00,205.42,205.43,205.06,205.23,37020.95320812073,205.42,205.43,205.06,205.23,37020.9532
2013-07-18 15:50:00,205.27,205.53,205.16,205.52,71002.06275105852,205.27,205.53,205.16,205.52,71002.0628
2013-07-19 09:30:00,206.63,207.18,202.73,206.67,266094.8865486918,206.63,207.18,202.73,206.67,266094.8865
2013-07-19 09:40:00,206.68,208.72,206.36,207.28,51677.34230810987,206.68,208.72,206.36,207.28,51677.3423
2013-07-19 09:50:00,206.96,209.93,206.95,208.57,79253.06698512648,206.96,209.93,206.95,208.57,79253.067
2013-07-19 10:00:00,208.12,209.11,206.69,207.74,64596.67788513734,208.12,209.11,206.69,207.74,64596.6779
2013-07-19 10:10:00,207.88,208.44,207.81,208.38,40712.19194441429,207.88,208.44,207.81,208.38,40712.1919
2013-07-19 10:20:00,208.33,210.41,208.2,210.14,59711.21485180762,208.33,210.41,208.2,210.14,59711.2149
2013-07-19 10:30:00,210.11,211.01,209.55,210.82,57322.76625773532,210.11,211.01,209.55,210.82,57322.7663
2013-07-19 10:40:00,210.76,210.82,210.09,210.35,35175.333839973944,210.76,210.82,210.09,210.35,35175.3338
2013-07-19 10:50:00,210.31,211.05,210.26,210.8,23775.920095537946,210.31,211.05,210.26,210.8,23775.9201
2013-07-19 11:00:00,210.75,211.12,210.5,210.9,22581.69579850179,210.75,211.12,210.5,210.9,22581.6958
2013-07-19 11:10:00,210.92,211.73,210.67,211.19,38866.57257626751,210.92,211.73,210.67,211.19,38866.5726
2013-07-19 11:20:00,211.01,211.8,211.01,211.43,26272.93453479536,211.01,211.8,211.01,211.43,26272.9345
2013-07-19 11:30:00,211.44,212.29,211.16,211.19,59059.819780697,211.44,212.29,211.16,211.19,59059.8198
2013-07-19 11:40:00,211.16,211.16,210.38,210.84,20193.24720442949,211.16,211.16,210.38,210.84,20193.2472
2013-07-19 11:50:00,210.78,210.82,210.41,210.61,26707.197915535773,210.78,210.82,210.41,210.61,26707.1979
2013-07-19 12:00:00,210.83,210.94,210.55,210.7,20627.510585169905,210.83,210.94,210.55,210.7,20627.5106
2013-07-19 12:10:00,210.59,210.7,210.08,210.23,13027.901422212572,210.59,210.7,210.08,210.23,13027.9014
2013-07-19 12:20:00,210.13,210.29,209.63,209.63,12267.940505916838,210.13,210.29,209.63,209.63,12267.9405
2013-07-19 12:30:00,209.56,210.0,209.56,209.73,6405.384865921182,209.56,210.0,209.56,209.73,6405.3849
2013-07-19 12:40:00,209.78,209.99,209.76,209.93,10965.150363695582,209.78,209.99,209.76,209.93,10965.1504
2013-07-19 12:50:00,209.86,209.91,209.42,209.74,9770.92606665943,209.86,209.91,209.42,209.74,9770.9261
2013-07-19 13:00:00,209.85,209.96,209.85,209.86,10965.150363695582,209.85,209.96,209.85,209.86,10965.1504
2013-07-19 13:10:00,209.92,210.11,209.85,210.05,9770.92606665943,209.92,210.11,209.85,210.05,9770.9261
2013-07-19 13:20:00,209.96,210.32,209.95,210.2,14113.55987406362,209.96,210.32,209.95,210.2,14113.5599
2013-07-19 13:30:00,210.31,210.95,210.23,210.88,15633.481706655088,210.31,210.95,210.23,210.88,15633.4817
2013-07-19 13:40:00,210.77,210.93,210.38,210.9,21930.300727391164,210.77,210.93,210.38,210.9,21930.3007
2013-07-19 13:50:00,210.93,211.74,210.87,211.7,53414.395831071546,210.93,211.74,210.87,211.7,53414.3958
2013-07-19 14:00:00,211.7,211.92,211.58,211.83,35826.728911084574,211.7,211.92,211.58,211.83,35826.7289
2013-07-19 14:10:00,211.88,212.04,211.63,211.83,41797.85039626533,211.88,212.04,211.63,211.83,41797.8504
2013-07-19 14:20:00,211.85,212.02,211.77,212.02,10965.150363695582,211.85,212.02,211.77,212.02,10965.1504
2013-07-19 14:30:00,212.04,212.42,211.95,212.29,30832.700032569755,212.04,212.42,211.95,212.29,30832.7
2013-07-19 14:40:00,212.21,212.3,211.78,211.89,19976.11551405928,212.21,212.3,211.78,211.89,19976.1155
2013-07-19 14:50:00,211.94,212.04,211.85,211.92,16610.57431332103,211.94,212.04,211.85,211.92,16610.5743
2013-07-19 15:00:00,211.92,212.11,211.85,211.9,17804.798610357182,211.92,212.11,211.85,211.9,17804.7986
2013-07-19 15:10:00,211.86,211.89,211.6,211.69,28552.817283682554,211.86,211.89,211.6,211.69,28552.8173
2013-07-19 15:20:00,211.65,212.08,211.64,212.06,19324.72044294865,211.65,212.08,211.64,212.06,19324.7204
2013-07-19 15:30:00,212.02,212.37,211.85,211.95,47226.142655520576,212.02,212.37,211.85,211.95,47226.1427
2013-07-19 15:40:00,211.95,212.27,211.8,211.95,48311.801107371626,211.95,212.27,211.8,211.95,48311.8011
2013-07-19 15:50:00,211.95,212.32,211.8,212.1,216371.7294539138,211.95,212.32,211.8,212.1,216371.7295
2013-07-22 09:30:00,216.17,216.22,212.87,213.67,164694.38714580395,216.17,216.22,212.87,213.67,164694.3871
2013-07-22 09:40:00,213.68,215.06,213.29,215.06,205189.447399848,213.68,215.06,213.29,215.06,205189.4474
2013-07-22 09:50:00,215.13,216.0,214.68,215.37,65139.50711106286,215.13,216.0,214.68,215.37,65139.5071
2013-07-22 10:00:00,215.48,215.67,214.72,215.56,101074.80186733254,215.48,215.67,214.72,215.56,101074.8019
2013-07-22 10:10:00,215.56,215.68,215.21,215.38,61991.097600694826,215.56,215.68,215.21,215.38,61991.0976
2013-07-22 10:20:00,215.21,215.31,213.58,214.55,37129.51905330584,215.21,215.31,213.58,214.55,37129.5191
2013-07-22 10:30:00,214.27,214.96,214.2,214.73,36260.992291824994,214.27,214.96,214.2,214.73,36260.9923
2013-07-22 10:40:00,214.72,215.77,214.72,215.48,30398.43665182933,214.72,215.77,214.72,215.48,30398.4367
2013-07-22 10:50:00,215.52,215.52,214.35,214.35,23993.05178590816,215.52,215.52,214.35,214.35,23993.0518
2013-07-22 11:00:00,214.35,215.09,214.35,215.06,15742.04755184019,214.35,215.09,214.35,215.06,15742.0476
2013-07-22 11:10:00,214.95,215.04,214.51,214.66,22473.12995331669,214.95,215.04,214.51,214.66,22473.13
2013-07-22 11:20:00,214.68,214.87,214.58,214.64,20953.20812072522,214.68,214.87,214.58,214.64,20953.2081
2013-07-22 11:30:00,214.7,214.78,214.16,214.34,40820.7577895994,214.7,214.78,214.16,214.34,40820.7578
2013-07-22 11:40:00,214.35,214.59,213.97,214.14,12919.335577027468,214.35,214.59,213.97,214.14,12919.3356
2013-07-22 11:50:00,214.4,215.0,214.3,215.0,13136.467267397677,214.4,215.0,214.3,215.0,13136.4673
2013-07-22 12:00:00,215.07,215.07,214.75,214.91,20084.681359244383,215.07,215.07,214.75,214.91,20084.6814
2013-07-22 12:10:00,214.93,215.15,214.72,214.95,15307.784171099773,214.93,215.15,214.72,214.95,15307.7842
2013-07-22 12:20:00,214.98,215.04,214.28,214.93,15307.784171099773,214.98,215.04,214.28,214.93,15307.7842
2013-07-22 12:30:00,215.05,215.05,214.72,215.04,9336.662685919013,215.05,215.05,214.72,215.04,9336.6627
2013-07-22 12:40:00,214.78,215.03,214.63,214.65,11833.67712517642,214.78,215.03,214.63,214.65,11833.6771
2013-07-22 12:50:00,214.76,214.86,214.27,214.57,13462.164802952992,214.76,214.86,214.27,214.57,13462.1648
2013-07-22 13:00:00,214.57,214.86,214.41,214.58,16827.70600369124,214.57,214.86,214.41,214.58,16827.706
2013-07-22 13:10:00,214.61,214.74,214.37,214.37,15850.613397025296,214.61,214.74,214.37,214.37,15850.6134
2013-07-22 13:20:00,214.31,214.51,213.44,213.48,27358.592986646403,214.31,214.51,213.44,213.48,27358.593
2013-07-22 13:30:00,213.39,213.63,211.01,211.42,99012.05080881556,213.39,213.63,211.01,211.42,99012.0508
2013-07-22 13:40:00,211.44,211.44,207.94,208.12,197264.14070133536,211.44,211.44,207.94,208.12,197264.1407
2013-07-22 13:50:00,208.12,209.03,204.57,208.63,262946.47703832376,208.12,209.03,204.57,208.63,262946.477
2013-07-22 14:00:00,208.79,209.99,207.49,209.59,141786.99381174683,208.79,209.99,207.49,209.59,141786.9938
2013-07-22 14:10:00,209.73,209.77,207.89,209.24,86961.24199326892,209.73,209.77,207.89,209.24,86961.242
2013-07-22 14:20:00,209.24,210.19,207.78,209.12,59059.819780697,209.24,210.19,207.78,209.12,59059.8198
2013-07-22 14:30:00,209.18,210.21,209.18,209.73,50591.68385625882,209.18,210.21,209.18,209.73,50591.6839
2013-07-22 14:40:00,209.83,210.27,209.72,210.23,93040.9293236348,209.83,210.27,209.72,210.23,93040.9293
2013-07-22 14:50:00,210.22,212.75,209.99,212.75,155032.0269243296,210.22,212.75,209.99,212.75,155032.0269
2013-07-22 15:00:00,212.57,213.53,212.27,213.01,105091.7381391814,212.57,213.53,212.27,213.01,105091.7381
2013-07-22 15:10:00,213.06,213.7,212.36,213.0,57105.63456736511,213.06,213.7,212.36,213.0,57105.6346
2013-07-22 15:20:00,212.85,212.96,212.51,212.91,41363.587015524914,212.85,212.96,212.51,212.91,41363.587
2013-07-22 15:30:00,212.79,212.89,212.3,212.3,50591.68385625882,212.79,212.89,212.3,212.3,50591.6839
2013-07-22 15:40:00,212.31,212.87,212.22,212.77,33438.28031701227,212.31,212.87,212.22,212.77,33438.2803
2013-07-22 15:50:00,212.77,213.44,212.61,213.39,100314.8409510368,212.77,213.44,212.61,213.39,100314.841
2013-07-23 09:30:00,213.92,213.92,211.88,212.39,93692.32439474542,213.92,213.92,211.88,212.39,93692.3244
2013-07-23 09:40:00,212.3,212.53,210.48,210.66,94235.15362067094,212.3,212.53,210.48,210.66,94235.1536
2013-07-23 09:50:00,210.61,211.25,209.3,209.3,196395.6139398545,210.61,211.25,209.3,209.3,196395.6139
2013-07-23 10:00:00,209.24,209.26,206.15,207.98,167734.23081098686,209.24,209.26,206.15,207.98,167734.2308
2013-07-23 10:10:00,208.0,208.92,207.26,208.74,104114.64553251548,208.0,208.92,207.26,208.74,104114.6455
2013-07-23 10:20:00,208.74,208.79,206.82,206.82,38540.87504071219,208.74,208.79,206.82,206.82,38540.875
2013-07-23 10:30:00,206.8,207.28,206.64,206.93,46357.615894039736,206.8,207.28,206.64,206.93,46357.6159
2013-07-23 10:40:00,206.9,207.15,206.34,206.39,24427.31516664857,206.9,207.15,206.34,206.39,24427.3152
2013-07-23 10:50:00,206.34,206.59,205.92,206.49,34958.202149603734,206.34,206.59,205.92,206.49,34958.2021
2013-07-23 11:00:00,206.47,207.08,206.42,207.08,34089.675388122894,206.47,207.08,206.42,207.08,34089.6754
2013-07-23 11:10:00,207.01,208.61,206.95,208.48,21821.73488220606,207.01,208.61,206.95,208.48,21821.7349
2013-07-23 11:20:00,208.47,208.66,207.8,208.57,30507.00249701444,208.47,208.66,207.8,208.57,30507.0025
2013-07-23 11:30:00,208.49,208.79,207.93,208.37,22581.69579850179,208.49,208.79,207.93,208.37,22581.6958
2013-07-23 11:40:00,208.47,208.48,207.92,208.17,15307.784171099773,208.47,208.48,207.92,208.17,15307.7842
2013-07-23 11:50:00,208.1,208.24,207.81,208.09,16067.745087395506,208.1,208.24,207.81,208.09,16067.7451
2013-07-23 12:00:00,207.9,208.04,207.48,208.03,15959.1792422104,207.9,208.04,207.48,208.03,15959.1792
2013-07-23 12:10:00,208.06,208.19,207.5,207.74,16502.008468135926,208.06,208.19,207.5,207.74,16502.0085
2013-07-23 12:20:00,207.61,207.71,207.33,207.54,14439.257409618936,207.61,207.71,207.33,207.54,14439.2574
2013-07-23 12:30:00,207.5,207.74,207.28,207.74,18239.0619910976,207.5,207.74,207.28,207.74,18239.062
2013-07-23 12:40:00,207.74,207.96,207.56,207.86,16393.44262295082,207.74,207.96,207.56,207.86,16393.4426
2013-07-23 12:50:00,207.88,207.88,207.33,207.48,15524.915861469985,207.88,207.88,207.33,207.48,15524.9159
2013-07-23 13:00:00,207.57,207.87,207.5,207.86,24101.61763109326,207.57,207.87,207.5,207.86,24101.6176
2013-07-23 13:10:00,207.84,208.01,207.58,207.87,19107.58875257844,207.84,208.01,207.58,207.87,19107.5888
2013-07-23 13:20:00,207.95,208.08,207.32,207.63,20301.8130496146,207.95,208.08,207.32,207.63,20301.813
2013-07-23 13:30:00,207.66,207.66,207.33,207.54,35392.465530344154,207.66,207.66,207.33,207.54,35392.4655
2013-07-23 13:40:00,207.52,207.71,207.35,207.6,15959.1792422104,207.52,207.71,207.35,207.6,15959.1792
2013-07-23 13:50:00,207.53,207.58,207.25,207.3,27358.592986646403,207.53,207.58,207.25,207.3,27358.593
2013-07-23 14:00:00,207.29,207.29,207.07,207.12,13896.42818369341,207.29,207.29,207.07,207.12,13896.4282
2013-07-23 14:10:00,207.07,207.32,206.93,207.2,34523.938768863314,207.07,207.32,206.93,207.2,34523.9388
2013-07-23 14:20:00,207.18,207.27,207.0,207.1,38215.17750515688,207.18,207.27,207.0,207.1,38215.1775
2013-07-23 14:30:00,207.12,207.5,206.97,207.29,21713.169037020954,207.12,207.5,206.97,207.29,21713.169
2013-07-23 14:40:00,207.27,207.34,206.93,207.22,21278.90565628053,207.27,207.34,206.93,207.22,21278.9057
2013-07-23 14:50:00,207.09,207.36,207.0,207.0,19216.154597763543,207.09,207.36,207.0,207.0,19216.1546
2013-07-23 15:00:00,207.04,207.3,206.88,207.25,14222.125719248725,207.04,207.3,206.88,207.25,14222.1257
2013-07-23 15:10:00,207.23,207.23,206.33,206.38,39735.09933774835,207.23,207.23,206.33,206.38,39735.0993
2013-07-23 15:20:00,206.39,206.44,205.96,206.33,49831.72293996309,206.39,206.44,205.96,206.33,49831.7229
2013-07-23 15:30:00,206.38,206.38,206.05,206.07,41689.28455108023,206.38,206.38,206.05,206.07,41689.2846
2013-07-23 15:40:00,206.05,206.08,204.56,204.58,95103.68038215178,206.05,206.08,204.56,204.58,95103.6804
2013-07-23 15:50:00,204.58,205.41,204.4,205.07,191184.4533709695,204.58,205.41,204.4,205.07,191184.4534
2013-07-24 09:30:00,205.16,207.11,205.11,206.6,57322.76625773532,205.16,207.11,205.11,206.6,57322.7663
2013-07-24 09:40:00,206.44,207.25,205.7,207.2,72087.72120290957,206.44,207.25,205.7,207.2,72087.7212
2013-07-24 09:50:00,207.21,208.17,205.76,206.08,71544.89197698404,207.21,208.17,205.76,206.08,71544.892
2013-07-24 10:00:00,206.15,207.23,204.34,204.64,28661.38312886766,206.15,207.23,204.34,204.64,28661.3831
2013-07-24 10:10:00,204.66,205.54,203.73,205.01,38323.74335034198,204.66,205.54,203.73,205.01,38323.7434
2013-07-24 10:20:00,204.93,205.56,204.61,205.1,21496.037346650744,204.93,205.56,204.61,205.1,21496.0373
2013-07-24 10:30:00,205.17,205.61,204.95,205.41,36912.38736293562,205.17,205.61,204.95,205.41,36912.3874
2013-07-24 10:40:00,205.44,205.95,205.32,205.76,18130.496145912497,205.44,205.95,205.32,205.76,18130.4961
2013-07-24 10:50:00,205.82,206.69,205.76,206.31,17913.364455542287,205.82,206.69,205.76,206.31,17913.3645
2013-07-24 11:00:00,206.32,206.72,206.32,206.47,6079.687330365867,206.32,206.72,206.32,206.47,6079.6873
2013-07-24 11:10:00,206.4,207.56,206.24,207.35,28661.38312886766,206.4,207.56,206.24,207.35,28661.3831
2013-07-24 11:20:00,207.55,208.09,207.11,207.17,47768.9718814461,207.55,208.09,207.11,207.17,47768.9719
2013-07-24 11:30:00,207.18,207.79,206.9,206.9,22907.393334057106,207.18,207.79,206.9,206.9,22907.3933
2013-07-24 11:40:00,206.83,207.35,206.78,207.35,16284.876777765716,206.83,207.35,206.78,207.35,16284.8768
2013-07-24 11:50:00,207.3,207.76,207.02,207.14,24101.61763109326,207.3,207.76,207.02,207.14,24101.6176
2013-07-24 12:00:00,207.21,207.54,206.89,207.05,20953.20812072522,207.21,207.54,206.89,207.05,20953.2081
2013-07-24 12:10:00,207.06,207.14,206.85,206.91,7708.175008142439,207.06,207.14,206.85,206.91,7708.175
2013-07-24 12:20:00,206.98,206.99,206.14,206.43,12376.506351101943,206.98,206.99,206.14,206.43,12376.5064
2013-07-24 12:30:00,206.43,206.58,206.03,206.4,10422.321137770055,206.43,206.58,206.03,206.4,10422.3211
2013-07-24 12:40:00,206.29,206.48,205.97,206.06,8359.570079253068,206.29,206.48,205.97,206.06,8359.5701
2013-07-24 12:50:00,206.07,206.22,205.9,206.12,4342.633807404191,206.07,206.22,205.9,206.12,4342.6338
2013-07-24 13:00:00,206.12,206.23,205.82,205.82,11507.979589621104,206.12,206.23,205.82,205.82,11507.9796
2013-07-24 13:10:00,206.0,206.04,205.64,205.82,9770.92606665943,206.0,206.04,205.64,205.82,9770.9261
2013-07-24 13:20:00,205.82,205.95,205.73,205.91,11399.413744436,205.82,205.95,205.73,205.91,11399.4137
2013-07-24 13:30:00,205.91,205.99,205.56,205.89,12702.203886657258,205.91,205.99,205.56,205.89,12702.2039
2013-07-24 13:40:00,205.99,206.31,205.76,206.31,43534.90391922701,205.99,206.31,205.76,206.31,43534.9039
2013-07-24 13:50:00,206.34,207.49,206.29,207.49,46357.615894039736,206.34,207.49,206.29,207.49,46357.6159
2013-07-24 14:00:00,207.53,207.71,207.16,207.39,32461.187710346327,207.53,207.71,207.16,207.39,32461.1877
2013-07-24 14:10:00,207.39,207.43,206.92,207.3,25838.671154054937,207.39,207.43,206.92,207.3,25838.6712
2013-07-24 14:20:00,207.3,207.35,206.87,207.09,22473.12995331669,207.3,207.35,206.87,207.09,22473.13
2013-07-24 14:30:00,207.1,207.28,206.97,207.07,29529.9098903485,207.1,207.28,206.97,207.07,29529.9099
2013-07-24 14:40:00,207.04,207.25,206.97,207.12,28444.25143849745,207.04,207.25,206.97,207.12,28444.2514
2013-07-24 14:50:00,207.15,207.52,207.04,207.46,31484.09510368038,207.15,207.52,207.04,207.46,31484.0951
2013-07-24 15:00:00,207.46,207.58,207.16,207.58,30398.43665182933,207.46,207.58,207.16,207.58,30398.4367
2013-07-24 15:10:00,207.58,207.7,207.36,207.39,45597.654977744,207.58,207.7,207.36,207.39,45597.655
2013-07-24 15:20:00,207.25,207.62,207.25,207.57,57105.63456736511,207.25,207.62,207.25,207.57,57105.6346
2013-07-24 15:30:00,207.53,207.54,206.8,207.27,56671.37118662469,207.53,207.54,206.8,207.27,56671.3712
2013-07-24 15:40:00,207.3,208.17,207.3,208.06,87829.76875474976,207.3,208.17,207.3,208.06,87829.7688
2013-07-24 15:50:00,208.02,209.06,207.82,208.87,228531.1041146456,208.02,209.06,207.82,208.87,228531.1041
2013-07-25 09:30:00,214.17,215.51,204.67,208.4,372815.1123656498,214.17,215.51,204.67,208.4,372815.1124
2013-07-25 09:40:00,208.35,210.04,207.5,210.04,131690.3702095321,208.35,210.04,207.5,210.04,131690.3702
2013-07-25 09:50:00,210.05,213.66,209.9,212.63,198566.93084355665,210.05,213.66,209.9,212.63,198566.9308
2013-07-25 10:00:00,212.64,213.75,212.34,212.72,208446.4227554012,212.64,213.75,212.34,212.72,208446.4228
2013-07-25 10:10:00,212.78,213.22,211.71,212.77,73173.37965476062,212.78,213.22,211.71,212.77,73173.3797
2013-07-25 10:20:00,212.64,212.69,211.13,211.94,45271.95744218869,212.64,212.69,211.13,211.94,45271.9574
2013-07-25 10:30:00,211.85,211.93,210.73,211.72,62968.19020736076,211.85,211.93,210.73,211.72,62968.1902
2013-07-25 10:40:00,211.84,211.95,210.43,210.43,24644.446857018786,211.84,211.95,210.43,210.43,24644.4469
2013-07-25 10:50:00,210.43,211.66,209.61,209.97,27141.4612962762,210.43,211.66,209.61,209.97,27141.4613
2013-07-25 11:00:00,210.28,210.29,208.7,209.67,33981.1095429378,210.28,210.29,208.7,209.67,33981.1095
2013-07-25 11:10:00,209.44,210.13,208.99,209.83,11399.413744436,209.44,210.13,208.99,209.83,11399.4137
2013-07-25 11:20:00,210.01,210.06,209.06,209.98,19758.98382368907,210.01,210.06,209.06,209.98,19758.9838
2013-07-25 11:30:00,209.77,211.5,209.77,210.46,28552.817283682554,209.77,211.5,209.77,210.46,28552.8173
2013-07-25 11:40:00,210.5,211.68,210.13,211.26,11833.67712517642,210.5,211.68,210.13,211.26,11833.6771
2013-07-25 11:50:00,211.26,211.43,210.75,210.9,15742.04755184019,211.26,211.43,210.75,210.9,15742.0476
2013-07-25 12:00:00,210.75,211.09,210.51,210.83,11182.282054065792,210.75,211.09,210.51,210.83,11182.2821
2013-07-25 12:10:00,210.75,210.87,210.46,210.75,12810.769731842363,210.75,210.87,210.46,210.75,12810.7697
2013-07-25 12:20:00,210.97,211.69,210.6,211.63,27032.895451091088,210.97,211.69,210.6,211.63,27032.8955
2013-07-25 12:30:00,211.36,211.98,211.05,211.6,28661.38312886766,211.36,211.98,211.05,211.6,28661.3831
2013-07-25 12:40:00,211.45,211.84,211.29,211.76,15524.915861469985,211.45,211.84,211.29,211.76,15524.9159
2013-07-25 12:50:00,211.75,211.83,211.32,211.32,22907.393334057106,211.75,211.83,211.32,211.32,22907.3933
2013-07-25 13:00:00,211.56,211.71,211.25,211.48,36478.1239821952,211.56,211.71,211.25,211.48,36478.124
2013-07-25 13:10:00,211.56,211.71,211.26,211.48,46900.44511996526,211.56,211.71,211.26,211.48,46900.4451
2013-07-25 13:20:00,211.47,211.58,210.05,211.06,56237.10780588427,211.47,211.58,210.05,211.06,56237.1078
2013-07-25 13:30:00,211.13,211.13,210.13,210.23,96515.03636955816,211.13,211.13,210.13,210.23,96515.0364
2013-07-25 13:40:00,210.26,211.04,210.2,210.93,30941.26587775486,210.26,211.04,210.2,210.93,30941.2659
2013-07-25 13:50:00,210.9,211.0,210.68,210.98,6839.648246661601,210.9,211.0,210.68,210.98,6839.6482
2013-07-25 14:00:00,210.93,211.39,210.88,210.88,19758.98382368907,210.93,211.39,210.88,210.88,19758.9838
2013-07-25 14:10:00,210.93,211.21,210.4,211.01,40712.19194441429,210.93,211.21,210.4,211.01,40712.1919
2013-07-25 14:20:00,211.01,211.05,210.59,210.92,28987.08066442297,211.01,211.05,210.59,210.92,28987.0807
2013-07-25 14:30:00,210.92,211.19,210.79,210.95,29855.60742590381,210.92,211.19,210.79,210.95,29855.6074
2013-07-25 14:40:00,210.94,211.13,210.88,211.13,46466.18173922484,210.94,211.13,210.88,211.13,46466.1817
2013-07-25 14:50:00,211.12,211.13,210.46,210.75,30181.304961459125,211.12,211.13,210.46,210.75,30181.305
2013-07-25 15:00:00,210.75,211.3,210.66,211.0,58951.25393551189,210.75,211.3,210.66,211.0,58951.2539
2013-07-25 15:10:00,211.07,211.17,210.54,210.64,50808.81554662903,211.07,211.17,210.54,210.64,50808.8155
2013-07-25 15:20:00,210.78,210.85,210.34,210.7,36043.860601454784,210.78,210.85,210.34,210.7,36043.8606
2013-07-25 15:30:00,210.67,210.88,210.55,210.87,66876.56063402454,210.67,210.88,210.55,210.87,66876.5606
2013-07-25 15:40:00,210.79,210.91,210.32,210.5,60036.912387362936,210.79,210.91,210.32,210.5,60036.9124
2013-07-25 15:50:00,210.42,210.43,208.88,209.49,182499.1857561611,210.42,210.43,208.88,209.49,182499.1858
2013-07-26 09:30:00,208.17,209.79,200.95,207.59,193138.6385843014,208.17,209.79,200.95,207.59,193138.6386
2013-07-26 09:40:00,207.6,208.08,204.02,204.34,115514.05927695148,207.6,208.08,204.02,204.34,115514.0593
2013-07-26 09:50:00,204.76,204.77,202.64,202.73,92606.66594289435,204.76,204.77,202.64,202.73,92606.6659
2013-07-26 10:00:00,202.98,203.07,201.44,202.06,76321.78916512865,202.98,203.07,201.44,202.06,76321.7892
2013-07-26 10:10:00,202.08,204.1,201.94,203.26,71979.15535772446,202.08,204.1,201.94,203.26,71979.1554
2013-07-26 10:20:00,203.54,203.65,202.64,202.74,42232.11377700576,203.54,203.65,202.64,202.74,42232.1138
2013-07-26 10:30:00,202.96,203.11,202.02,202.21,18347.627836282707,202.96,203.11,202.02,202.21,18347.6278
2013-07-26 10:40:00,202.21,203.28,201.72,201.81,37889.47996960156,202.21,203.28,201.72,201.81,37889.48
2013-07-26 10:50:00,201.9,202.66,201.72,202.48,23993.05178590816,201.9,202.66,201.72,202.48,23993.0518
2013-07-26 11:00:00,202.34,203.11,201.94,202.55,38215.17750515688,202.34,203.11,201.94,202.55,38215.1775
2013-07-26 11:10:00,202.76,203.54,202.52,203.19,34632.50461404842,202.76,203.54,202.52,203.19,34632.5046
2013-07-26 11:20:00,203.28,203.78,202.8,203.47,29638.4757355336,203.28,203.78,202.8,203.47,29638.4757
2013-07-26 11:30:00,203.59,204.58,203.56,204.45,21061.773965910324,203.59,204.58,203.56,204.45,21061.774
2013-07-26 11:40:00,204.4,205.15,203.93,204.58,69265.00922809684,204.4,205.15,203.93,204.58,69265.0092
2013-07-26 11:50:00,204.5,205.55,204.48,205.41,23558.788405167736,204.5,205.55,204.48,205.41,23558.7884
2013-07-26 12:00:00,205.42,205.45,204.39,204.4,20518.944739984803,205.42,205.45,204.39,204.4,20518.9447
2013-07-26 12:10:00,204.53,204.78,204.39,204.48,32352.62186516122,204.53,204.78,204.39,204.48,32352.6219
2013-07-26 12:20:00,204.44,205.12,204.06,205.12,18021.930300727392,204.44,205.12,204.06,205.12,18021.9303
2013-07-26 12:30:00,205.16,205.41,205.03,205.09,18021.930300727392,205.16,205.41,205.03,205.09,18021.9303
2013-07-26 12:40:00,205.08,205.16,204.3,204.33,11073.716208880687,205.08,205.16,204.3,204.33,11073.7162
2013-07-26 12:50:00,204.52,204.54,204.12,204.28,9228.096840733906,204.52,204.54,204.12,204.28,9228.0968
2013-07-26 13:00:00,204.25,204.92,204.12,204.27,18564.75952665292,204.25,204.92,204.12,204.27,18564.7595
2013-07-26 13:10:00,204.43,204.87,204.26,204.39,14439.257409618936,204.43,204.87,204.26,204.39,14439.2574
2013-07-26 13:20:00,204.4,205.12,204.26,204.7,9662.360221474324,204.4,205.12,204.26,204.7,9662.3602
2013-07-26 13:30:00,204.72,204.81,204.46,204.8,10205.189447399847,204.72,204.81,204.46,204.8,10205.1894
2013-07-26 13:40:00,204.71,205.05,204.69,204.87,11725.111279991315,204.71,205.05,204.69,204.87,11725.1113
2013-07-26 13:50:00,204.83,204.98,204.49,204.58,7708.175008142439,204.83,204.98,204.49,204.58,7708.175
2013-07-26 14:00:00,204.71,205.03,204.61,204.8,14439.257409618936,204.71,205.03,204.61,204.8,14439.2574
2013-07-26 14:10:00,204.8,205.31,204.68,205.18,13787.862338508306,204.8,205.31,204.68,205.18,13787.8623
2013-07-26 14:20:00,205.13,205.13,204.09,204.21,21713.169037020954,205.13,205.13,204.09,204.21,21713.169
2013-07-26 14:30:00,204.05,204.55,204.04,204.28,18781.891217023127,204.05,204.55,204.04,204.28,18781.8912
2013-07-26 14:40:00,204.41,204.96,204.29,204.83,20736.07643035501,204.41,204.96,204.29,204.83,20736.0764
2013-07-26 14:50:00,204.88,205.16,204.76,204.87,10205.189447399847,204.88,205.16,204.76,204.87,10205.1894
2013-07-26 15:00:00,204.77,204.94,204.36,204.94,21278.90565628053,204.77,204.94,204.36,204.94,21278.9057
2013-07-26 15:10:00,204.94,205.18,204.58,204.76,16827.70600369124,204.94,205.18,204.58,204.76,16827.706
2013-07-26 15:20:00,204.68,204.89,204.5,204.71,21496.037346650744,204.68,204.89,204.5,204.71,21496.0373
2013-07-26 15:30:00,204.84,205.26,204.59,205.25,21061.773965910324,204.84,205.26,204.59,205.25,21061.774
2013-07-26 15:40:00,205.18,205.5,204.99,205.35,46249.05004885463,205.18,205.5,204.99,205.35,46249.05
2013-07-26 15:50:00,205.36,205.63,204.92,205.62,84464.22755401151,205.36,205.63,204.92,205.62,84464.2276
2013-07-29 09:30:00,204.36,206.43,202.19,204.23,69156.44338291173,204.36,206.43,202.19,204.23,69156.4434
2013-07-29 09:40:00,204.23,204.42,202.64,203.35,39083.70426663772,204.23,204.42,202.64,203.35,39083.7043
2013-07-29 09:50:00,203.35,203.57,202.2,202.25,37346.65074367605,203.35,203.57,202.2,202.25,37346.6507
2013-07-29 10:00:00,202.45,203.89,202.14,203.5,34741.070459233524,202.45,203.89,202.14,203.5,34741.0705
2013-07-29 10:10:00,203.39,203.64,202.52,202.96,30615.568342199545,203.39,203.64,202.52,202.96,30615.5683
2013-07-29 10:20:00,202.87,203.35,202.5,202.94,58516.99055477147,202.87,203.35,202.5,202.94,58516.9906
2013-07-29 10:30:00,202.95,202.95,201.83,202.49,21930.300727391164,202.95,202.95,201.83,202.49,21930.3007
2013-07-29 10:40:00,202.47,202.47,201.44,201.73,28335.685593312344,202.47,202.47,201.44,201.73,28335.6856
2013-07-29 10:50:00,201.6,202.21,201.43,201.74,23667.35425035284,201.6,202.21,201.43,201.74,23667.3543
2013-07-29 11:00:00,201.85,202.11,201.34,201.46,27467.158831831508,201.85,202.11,201.34,201.46,27467.1588
2013-07-29 11:10:00,201.56,201.67,200.38,200.44,28444.25143849745,201.56,201.67,200.38,200.44,28444.2514
2013-07-29 11:20:00,200.7,200.75,199.89,200.24,33981.1095429378,200.7,200.75,199.89,200.24,33981.1095
2013-07-29 11:30:00,200.18,201.15,200.18,200.72,18564.75952665292,200.18,201.15,200.18,200.72,18564.7595
2013-07-29 11:40:00,200.75,200.97,200.45,200.85,18564.75952665292,200.75,200.97,200.45,200.85,18564.7595
2013-07-29 11:50:00,200.85,201.35,200.53,201.22,64922.37542069265,200.85,201.35,200.53,201.22,64922.3754
2013-07-29 12:00:00,201.32,201.5,201.08,201.19,17370.535229616762,201.32,201.5,201.08,201.19,17370.5352
2013-07-29 12:10:00,201.33,201.33,200.65,200.65,13245.033112582782,201.33,201.33,200.65,200.65,13245.0331
2013-07-29 12:20:00,200.76,200.76,200.14,200.14,76430.35501031375,200.76,200.76,200.14,200.14,76430.355
2013-07-29 12:30:00,200.11,201.24,200.11,201.21,36043.860601454784,200.11,201.24,200.11,201.21,36043.8606
2013-07-29 12:40:00,200.92,201.2,200.6,200.81,15416.350016284878,200.92,201.2,200.6,200.81,15416.35
2013-07-29 12:50:00,200.82,201.02,200.51,200.98,13136.467267397677,200.82,201.02,200.51,200.98,13136.4673
2013-07-29 13:00:00,200.97,201.02,200.27,200.97,31049.831722939965,200.97,201.02,200.27,200.97,31049.8317
2013-07-29 13:10:00,200.66,201.06,200.0,200.85,28987.08066442297,200.66,201.06,200.0,200.85,28987.0807
2013-07-29 13:20:00,200.86,200.86,199.71,200.05,62099.66344587993,200.86,200.86,199.71,200.05,62099.6634
2013-07-29 13:30:00,200.09,200.37,199.87,200.16,16502.008468135926,200.09,200.37,199.87,200.16,16502.0085
2013-07-29 13:40:00,200.12,200.28,199.42,199.49,52003.03984366518,200.12,200.28,199.42,199.49,52003.0398
2013-07-29 13:50:00,199.68,200.39,199.59,200.26,22798.827488872,199.68,200.39,199.59,200.26,22798.8275
2013-07-29 14:00:00,200.37,200.5,199.65,199.81,41146.45532515471,200.37,200.5,199.65,199.81,41146.4553
2013-07-29 14:10:00,199.88,200.24,199.44,200.11,25838.671154054937,199.88,200.24,199.44,200.11,25838.6712
2013-07-29 14:20:00,200.16,200.3,199.65,200.16,19867.549668874173,200.16,200.3,199.65,200.16,19867.5497
2013-07-29 14:30:00,200.14,200.79,200.14,200.72,15524.915861469985,200.14,200.79,200.14,200.72,15524.9159
2013-07-29 14:40:00,200.71,201.33,200.71,201.1,24753.012702203887,200.71,201.33,200.71,201.1,24753.0127
2013-07-29 14:50:00,201.21,201.48,201.05,201.09,18130.496145912497,201.21,201.48,201.05,201.09,18130.4961
2013-07-29 15:00:00,201.09,201.11,199.9,199.93,30398.43665182933,201.09,201.11,199.9,199.93,30398.4367
2013-07-29 15:10:00,199.97,200.25,199.51,199.53,31049.831722939965,199.97,200.25,199.51,199.53,31049.8317
2013-07-29 15:20:00,199.53,199.73,199.37,199.62,61339.7025295842,199.53,199.73,199.37,199.62,61339.7025
2013-07-29 15:30:00,199.56,199.99,199.42,199.81,38866.57257626751,199.56,199.99,199.42,199.81,38866.5726
2013-07-29 15:40:00,199.81,200.0,199.64,199.93,48528.93279774183,199.81,200.0,199.64,199.93,48528.9328
2013-07-29 15:50:00,199.92,199.94,198.92,198.92,136467.26739767668,199.92,199.94,198.92,198.92,136467.2674
2013-07-30 09:30:00,199.86,200.79,199.69,200.03,62208.22929106504,199.86,200.79,199.69,200.03,62208.2293
2013-07-30 09:40:00,199.9,200.27,199.13,199.81,104006.07968733036,199.9,200.27,199.13,199.81,104006.0797
2013-07-30 09:50:00,199.86,200.27,197.31,197.69,83812.83248290088,199.86,200.27,197.31,197.69,83812.8325
2013-07-30 10:00:00,197.88,199.28,197.82,197.85,66225.16556291391,197.88,199.28,197.82,197.85,66225.1656
2013-07-30 10:10:00,197.9,199.14,197.63,198.3,31158.39756812507,197.9,199.14,197.63,198.3,31158.3976
2013-07-30 10:20:00,198.3,199.08,197.86,197.87,40277.92856367387,198.3,199.08,197.86,197.87,40277.9286
2013-07-30 10:30:00,198.13,199.24,198.03,198.29,24210.18347627836,198.13,199.24,198.03,198.29,24210.1835
2013-07-30 10:40:00,198.43,199.0,198.16,198.29,72521.98458364999,198.43,199.0,198.16,198.29,72521.9846
2013-07-30 10:50:00,198.24,198.94,198.06,198.09,24318.749321463467,198.24,198.94,198.06,198.09,24318.7493
2013-07-30 11:00:00,198.3,198.59,197.59,198.31,38323.74335034198,198.3,198.59,197.59,198.31,38323.7434
2013-07-30 11:10:00,198.29,198.48,197.7,197.81,30507.00249701444,198.29,198.48,197.7,197.81,30507.0025
2013-07-30 11:20:00,197.93,198.17,197.81,198.02,43643.46976441212,197.93,198.17,197.81,198.02,43643.4698
2013-07-30 11:30:00,198.04,199.1,197.87,198.5,63836.7169688416,198.04,199.1,197.87,198.5,63836.717
2013-07-30 11:40:00,198.9,199.33,198.8,198.93,24861.578547388992,198.9,199.33,198.8,198.93,24861.5785
2013-07-30 11:50:00,198.86,199.1,198.66,199.01,29638.4757355336,198.86,199.1,198.66,199.01,29638.4757
2013-07-30 12:00:00,199.0,199.19,198.68,198.87,45706.22082292911,199.0,199.19,198.68,198.87,45706.2208
2013-07-30 12:10:00,198.99,199.09,198.69,198.79,24970.144392574097,198.99,199.09,198.69,198.79,24970.1444
2013-07-30 12:20:00,198.91,199.08,198.45,198.79,32569.75355553143,198.91,199.08,198.45,198.79,32569.7536
2013-07-30 12:30:00,198.83,199.13,198.77,199.02,30832.700032569755,198.83,199.13,198.77,199.02,30832.7
2013-07-30 12:40:00,199.02,199.88,198.65,199.79,37780.91412441646,199.02,199.88,198.65,199.79,37780.9141
2013-07-30 12:50:00,199.77,199.88,199.28,199.87,14330.69156443383,199.77,199.88,199.28,199.87,14330.6916
2013-07-30 13:00:00,199.86,200.55,199.79,200.49,30832.700032569755,199.86,200.55,199.79,200.49,30832.7
2013-07-30 13:10:00,200.44,200.44,198.91,199.07,15307.784171099773,200.44,200.44,198.91,199.07,15307.7842
2013-07-30 13:20:00,199.14,199.6,199.11,199.37,23450.22255998263,199.14,199.6,199.11,199.37,23450.2226
2013-07-30 13:30:00,199.34,199.36,198.75,198.85,28227.11974812724,199.34,199.36,198.75,198.85,28227.1197
2013-07-30 13:40:00,198.77,199.01,197.88,198.86,16067.745087395506,198.77,199.01,197.88,198.86,16067.7451
2013-07-30 13:50:00,199.04,199.17,198.45,198.68,19758.98382368907,199.04,199.17,198.45,198.68,19758.9838
2013-07-30 14:00:00,198.62,200.12,198.54,199.21,38432.30919552709,198.62,200.12,198.54,199.21,38432.3092
2013-07-30 14:10:00,199.23,200.25,198.68,198.93,40169.36271848877,199.23,200.25,198.68,198.93,40169.3627
2013-07-30 14:20:00,198.89,199.43,198.46,199.39,32461.187710346327,198.89,199.43,198.46,199.39,32461.1877
2013-07-30 14:30:00,199.44,199.7,198.7,199.26,18456.19368146781,199.44,199.7,198.7,199.26,18456.1937
2013-07-30 14:40:00,199.27,199.43,198.33,198.45,31592.660948865487,199.27,199.43,198.33,198.45,31592.6609
2013-07-30 14:50:00,198.4,198.99,198.07,198.8,37889.47996960156,198.4,198.99,198.07,198.8,37889.48
2013-07-30 15:00:00,198.88,199.54,198.81,199.19,47226.142655520576,198.88,199.54,198.81,199.19,47226.1427
2013-07-30 15:10:00,199.26,199.42,198.83,199.13,33546.84616219738,199.26,199.42,198.83,199.13,33546.8462
2013-07-30 15:20:00,199.15,199.7,198.95,199.57,34632.50461404842,199.15,199.7,198.95,199.57,34632.5046
2013-07-30 15:30:00,199.63,200.48,199.63,200.22,33329.71447182717,199.63,200.48,199.63,200.22,33329.7145
2013-07-30 15:40:00,200.23,200.55,199.88,200.11,61448.2683747693,200.23,200.55,199.88,200.11,61448.2684
2013-07-30 15:50:00,200.09,200.15,199.63,199.82,86526.9786125285,200.09,200.15,199.63,199.82,86526.9786
2013-07-31 09:30:00,200.33,201.67,199.9,201.23,70893.49690587341,200.33,201.67,199.9,201.23,70893.4969
2013-07-31 09:40:00,201.03,201.22,199.01,199.76,85007.05677993703,201.03,201.22,199.01,199.76,85007.0568
2013-07-31 09:50:00,199.57,200.29,199.33,199.94,46900.44511996526,199.57,200.29,199.33,199.94,46900.4451
2013-07-31 10:00:00,200.12,201.2,200.08,201.16,99772.01172511128,200.12,201.2,200.08,201.16,99772.0117
2013-07-31 10:10:00,201.21,202.26,201.19,201.6,42014.98208663554,201.21,202.26,201.19,201.6,42014.9821
2013-07-31 10:20:00,201.61,201.98,200.54,201.98,24210.18347627836,201.61,201.98,200.54,201.98,24210.1835
2013-07-31 10:30:00,201.91,202.89,201.62,202.61,37672.34827923135,201.91,202.89,201.62,202.61,37672.3483
2013-07-31 10:40:00,202.72,202.89,202.1,202.26,25512.97361849962,202.72,202.89,202.1,202.26,25512.9736
2013-07-31 10:50:00,202.13,202.98,202.13,202.96,20627.510585169905,202.13,202.98,202.13,202.96,20627.5106
2013-07-31 11:00:00,202.87,203.05,202.61,202.98,15199.218325914668,202.87,203.05,202.61,202.98,15199.2183
2013-07-31 11:10:00,203.05,203.07,202.52,202.8,22473.12995331669,203.05,203.07,202.52,202.8,22473.13
2013-07-31 11:20:00,202.88,203.19,202.72,202.95,12485.072196287048,202.88,203.19,202.72,202.95,12485.0722
2013-07-31 11:30:00,202.72,202.96,202.61,202.68,14764.95494517425,202.72,202.96,202.61,202.68,14764.9549
2013-07-31 11:40:00,202.67,203.11,202.63,202.95,14547.82325480404,202.67,203.11,202.63,202.95,14547.8233
2013-07-31 11:50:00,202.95,203.74,202.93,203.72,14439.257409618936,202.95,203.74,202.93,203.72,14439.2574
2013-07-31 12:00:00,203.62,203.62,202.88,203.13,24970.144392574097,203.62,203.62,202.88,203.13,24970.1444
2013-07-31 12:10:00,203.14,204.19,203.1,204.19,30507.00249701444,203.14,204.19,203.1,204.19,30507.0025
2013-07-31 12:20:00,204.21,204.21,203.5,203.95,18999.022907393333,204.21,204.21,203.5,203.95,18999.0229
2013-07-31 12:30:00,203.89,203.91,203.62,203.75,12810.769731842363,203.89,203.91,203.62,203.75,12810.7697
2013-07-31 12:40:00,203.67,203.78,203.29,203.4,11073.716208880687,203.67,203.78,203.29,203.4,11073.7162
2013-07-31 12:50:00,203.43,203.44,203.15,203.31,11616.54543480621,203.43,203.44,203.15,203.31,11616.5454
2013-07-31 13:00:00,203.43,203.54,202.99,203.06,21930.300727391164,203.43,203.54,202.99,203.06,21930.3007
2013-07-31 13:10:00,203.06,203.06,202.72,202.87,9010.965150363696,203.06,203.06,202.72,202.87,9010.9652
2013-07-31 13:20:00,202.84,202.88,202.49,202.63,13245.033112582782,202.84,202.88,202.49,202.63,13245.0331
2013-07-31 13:30:00,202.64,202.77,202.37,202.54,13245.033112582782,202.64,202.77,202.37,202.54,13245.0331
2013-07-31 13:40:00,202.55,202.55,202.07,202.11,10313.755292584952,202.55,202.55,202.07,202.11,10313.7553
2013-07-31 13:50:00,202.14,202.61,202.14,202.45,14764.95494517425,202.14,202.61,202.14,202.45,14764.9549
2013-07-31 14:00:00,202.47,203.13,202.28,202.71,22581.69579850179,202.47,203.13,202.28,202.71,22581.6958
2013-07-31 14:10:00,202.55,202.8,201.92,202.48,16067.745087395506,202.55,202.8,201.92,202.48,16067.7451
2013-07-31 14:20:00,202.49,202.79,202.44,202.49,11182.282054065792,202.49,202.79,202.44,202.49,11182.2821
2013-07-31 14:30:00,202.65,202.98,202.52,202.67,27032.895451091088,202.65,202.98,202.52,202.67,27032.8955
2013-07-31 14:40:00,202.81,202.96,202.43,202.53,14330.69156443383,202.81,202.96,202.43,202.53,14330.6916
2013-07-31 14:50:00,202.72,202.96,202.21,202.26,14873.520790359353,202.72,202.96,202.21,202.26,14873.5208
2013-07-31 15:00:00,202.21,202.63,201.3,202.0,46574.747584409946,202.21,202.63,201.3,202.0,46574.7476
2013-07-31 15:10:00,202.01,202.1,201.51,201.67,17261.969384431657,202.01,202.1,201.51,201.67,17261.9694
2013-07-31 15:20:00,201.67,202.49,201.6,202.18,28118.55390294213,201.67,202.49,201.6,202.18,28118.5539
2013-07-31 15:30:00,202.25,202.3,201.58,201.94,28769.948974052764,202.25,202.3,201.58,201.94,28769.949
2013-07-31 15:40:00,201.95,201.95,200.7,200.73,46791.87927478016,201.95,201.95,200.7,200.73,46791.8793
2013-07-31 15:50:00,200.73,201.24,200.35,200.85,111062.8596243622,200.73,201.24,200.35,200.85,111062.8596
2013-08-01 09:30:00,201.96,203.55,200.83,202.29,29204.212354793184,201.96,203.55,200.83,202.29,29204.2124
2013-08-01 09:40:00,202.48,202.48,200.94,200.94,83378.56910216046,202.48,202.48,200.94,200.94,83378.5691
2013-08-01 09:50:00,201.13,203.17,201.11,202.64,24535.88101183368,201.13,203.17,201.11,202.64,24535.881
2013-08-01 10:00:00,202.81,203.77,202.61,202.84,48746.06448811204,202.81,203.77,202.61,202.84,48746.0645
2013-08-01 10:10:00,202.82,203.17,202.53,202.86,35392.465530344154,202.82,203.17,202.53,202.86,35392.4655
2013-08-01 10:20:00,202.91,203.56,202.91,203.55,13462.164802952992,202.91,203.56,202.91,203.55,13462.1648
2013-08-01 10:30:00,203.56,203.6,202.96,203.53,17587.666919986972,203.56,203.6,202.96,203.53,17587.6669
2013-08-01 10:40:00,203.59,203.7,203.26,203.35,33438.28031701227,203.59,203.7,203.26,203.35,33438.2803
2013-08-01 10:50:00,203.36,203.36,202.58,202.71,13462.164802952992,203.36,203.36,202.58,202.71,13462.1648
2013-08-01 11:00:00,202.66,202.87,202.49,202.72,22364.564108131584,202.66,202.87,202.49,202.72,22364.5641
2013-08-01 11:10:00,202.76,202.83,202.18,202.76,13353.598957767888,202.76,202.83,202.18,202.76,13353.599
2013-08-01 11:20:00,202.7,202.71,202.4,202.59,17153.403539246552,202.7,202.71,202.4,202.59,17153.4035
2013-08-01 11:30:00,202.6,203.24,202.6,203.24,16284.876777765716,202.6,203.24,202.6,203.24,16284.8768
2013-08-01 11:40:00,203.34,204.05,203.19,204.05,44403.430680707854,203.34,204.05,203.19,204.05,44403.4307
2013-08-01 11:50:00,204.05,204.1,203.23,203.24,38758.0067310824,204.05,204.1,203.23,203.24,38758.0067
2013-08-01 12:00:00,203.33,203.64,203.18,203.64,9445.228531104114,203.33,203.64,203.18,203.64,9445.2285
2013-08-01 12:10:00,203.48,203.48,202.8,203.11,17587.666919986972,203.48,203.48,202.8,203.11,17587.6669
2013-08-01 12:20:00,203.05,203.08,202.86,203.03,12376.506351101943,203.05,203.08,202.86,203.03,12376.5064
2013-08-01 12:30:00,203.08,203.22,202.68,203.1,9119.5309955488,203.08,203.22,202.68,203.1,9119.531
2013-08-01 12:40:00,203.05,203.1,202.84,203.0,7925.306698512648,203.05,203.1,202.84,203.0,7925.3067
2013-08-01 12:50:00,203.03,203.07,202.82,202.88,9228.096840733906,203.03,203.07,202.82,202.88,9228.0968
2013-08-01 13:00:00,202.92,203.04,202.8,203.04,7925.306698512648,202.92,203.04,202.8,203.04,7925.3067
2013-08-01 13:10:00,203.01,203.01,202.63,202.73,7382.477472587125,203.01,203.01,202.63,202.73,7382.4775
2013-08-01 13:20:00,202.75,202.9,202.34,202.55,12267.940505916838,202.75,202.9,202.34,202.55,12267.9405
2013-08-01 13:30:00,202.63,202.88,202.61,202.81,8359.570079253068,202.63,202.88,202.61,202.81,8359.5701
2013-08-01 13:40:00,202.76,202.79,202.31,202.72,12159.374660731732,202.76,202.79,202.31,202.72,12159.3747
2013-08-01 13:50:00,202.77,203.13,202.58,203.13,10205.189447399847,202.77,203.13,202.58,203.13,10205.1894
2013-08-01 14:00:00,203.04,203.47,202.56,202.59,28878.51481923787,203.04,203.47,202.56,202.59,28878.5148
2013-08-01 14:10:00,202.62,202.97,202.23,202.92,42992.07469330149,202.62,202.97,202.23,202.92,42992.0747
2013-08-01 14:20:00,202.89,203.21,202.67,202.67,20736.07643035501,202.89,203.21,202.67,202.67,20736.0764
2013-08-01 14:30:00,202.82,202.97,202.69,202.95,19107.58875257844,202.82,202.97,202.69,202.95,19107.5888
2013-08-01 14:40:00,202.95,203.04,202.56,202.76,20518.944739984803,202.95,203.04,202.56,202.76,20518.9447
2013-08-01 14:50:00,202.72,203.36,202.62,203.3,16827.70600369124,202.72,203.36,202.62,203.3,16827.706
2013-08-01 15:00:00,203.26,203.62,203.1,203.22,59928.34654217783,203.26,203.62,203.1,203.22,59928.3465
2013-08-01 15:10:00,203.14,203.14,202.76,202.86,38432.30919552709,203.14,203.14,202.76,202.86,38432.3092
2013-08-01 15:20:00,202.91,202.94,202.75,202.9,34089.675388122894,202.91,202.94,202.75,202.9,34089.6754
2013-08-01 15:30:00,202.9,203.26,202.84,203.14,29421.344045163394,202.9,203.26,202.84,203.14,29421.344
2013-08-01 15:40:00,203.14,203.37,202.84,202.95,46031.91835848442,203.14,203.37,202.84,202.95,46031.9184
2013-08-01 15:50:00,202.92,203.21,202.48,202.85,127130.60471175768,202.92,203.21,202.48,202.85,127130.6047
2013-08-02 09:30:00,202.99,205.18,202.92,204.66,74150.47226142656,202.99,205.18,202.92,204.66,74150.4723
2013-08-02 09:40:00,204.7,205.73,204.56,205.73,25947.23699924004,204.7,205.73,204.56,205.73,25947.237
2013-08-02 09:50:00,205.73,206.47,205.04,206.05,49831.72293996309,205.73,206.47,205.04,206.05,49831.7229
2013-08-02 10:00:00,205.83,205.9,205.11,205.5,42340.67962219086,205.83,205.9,205.11,205.5,42340.6796
2013-08-02 10:10:00,205.76,206.24,205.58,205.92,22255.99826294648,205.76,206.24,205.58,205.92,22255.9983
2013-08-02 10:20:00,205.84,207.47,205.66,207.46,148735.20790359355,205.84,207.47,205.66,207.46,148735.2079
2013-08-02 10:30:00,207.46,208.36,207.3,207.51,57974.16132884595,207.46,208.36,207.3,207.51,57974.1613
2013-08-02 10:40:00,207.44,207.48,206.81,207.42,16176.31093258061,207.44,207.48,206.81,207.42,16176.3109
2013-08-02 10:50:00,207.47,207.76,206.34,206.46,41580.71870589512,207.47,207.76,206.34,206.46,41580.7187
2013-08-02 11:00:00,206.58,207.11,206.14,206.22,50483.11801107372,206.58,207.11,206.14,206.22,50483.118
2013-08-02 11:10:00,206.22,206.91,206.11,206.79,28552.817283682554,206.22,206.91,206.11,206.79,28552.8173
2013-08-02 11:20:00,206.87,207.93,206.79,207.93,41472.15286071002,206.87,207.93,206.79,207.93,41472.1529
2013-08-02 11:30:00,207.79,208.17,207.65,207.95,37780.91412441646,207.79,208.17,207.65,207.95,37780.9141
2013-08-02 11:40:00,207.84,208.07,207.55,207.72,18130.496145912497,207.84,208.07,207.55,207.72,18130.4961
2013-08-02 11:50:00,207.65,208.4,207.58,208.36,64162.41450439692,207.65,208.4,207.58,208.36,64162.4145
2013-08-02 12:00:00,208.4,208.9,208.26,208.9,29529.9098903485,208.4,208.9,208.26,208.9,29529.9099
2013-08-02 12:10:00,208.89,209.27,208.7,209.05,19324.72044294865,208.89,209.27,208.7,209.05,19324.7204
2013-08-02 12:20:00,209.12,209.41,208.75,209.32,47334.70850070568,209.12,209.41,208.75,209.32,47334.7085
2013-08-02 12:30:00,209.33,209.35,208.36,208.36,18564.75952665292,209.33,209.35,208.36,208.36,18564.7595
2013-08-02 12:40:00,208.39,208.81,208.2,208.74,18564.75952665292,208.39,208.81,208.2,208.74,18564.7595
2013-08-02 12:50:00,208.74,209.05,208.49,208.94,21387.47150146564,208.74,209.05,208.49,208.94,21387.4715
2013-08-02 13:00:00,208.93,209.06,208.48,208.71,13896.42818369341,208.93,209.06,208.48,208.71,13896.4282
2013-08-02 13:10:00,208.6,209.09,208.59,209.08,14004.994028878516,208.6,209.09,208.59,209.08,14004.994
2013-08-02 13:20:00,209.0,209.45,208.94,209.03,58408.42470958637,209.0,209.45,208.94,209.03,58408.4247
2013-08-02 13:30:00,209.0,209.14,208.54,208.56,49506.025404407774,209.0,209.14,208.54,208.56,49506.0254
2013-08-02 13:40:00,208.56,208.79,208.49,208.52,19324.72044294865,208.56,208.79,208.49,208.52,19324.7204
2013-08-02 13:50:00,208.69,208.7,208.4,208.64,24861.578547388992,208.69,208.7,208.4,208.64,24861.5785
2013-08-02 14:00:00,208.62,208.98,208.56,208.98,20627.510585169905,208.62,208.98,208.56,208.98,20627.5106
2013-08-02 14:10:00,209.0,209.12,208.79,209.07,17370.535229616762,209.0,209.12,208.79,209.07,17370.5352
2013-08-02 14:20:00,209.07,209.08,208.64,208.82,18021.930300727392,209.07,209.08,208.64,208.82,18021.9303
2013-08-02 14:30:00,208.78,208.8,208.32,208.78,17479.101074801867,208.78,208.8,208.32,208.78,17479.1011
2013-08-02 14:40:00,208.78,209.19,208.71,208.87,29747.041580718706,208.78,209.19,208.71,208.87,29747.0416
2013-08-02 14:50:00,208.79,209.26,208.75,208.75,20627.510585169905,208.79,209.26,208.75,208.75,20627.5106
2013-08-02 15:00:00,208.75,209.19,208.7,208.98,29529.9098903485,208.75,209.19,208.7,208.98,29529.9099
2013-08-02 15:10:00,209.08,209.19,209.0,209.05,32895.45109108675,209.08,209.19,209.0,209.05,32895.4511
2013-08-02 15:20:00,209.05,209.15,208.85,209.03,24318.749321463467,209.05,209.15,208.85,209.03,24318.7493
2013-08-02 15:30:00,209.08,209.29,208.78,209.21,56345.67365106937,209.08,209.29,208.78,209.21,56345.6737
2013-08-02 15:40:00,209.14,209.22,209.0,209.14,65465.20464661818,209.14,209.22,209.0,209.14,65465.2046
2013-08-02 15:50:00,209.14,209.83,208.97,209.79,144718.27163174466,209.14,209.83,208.97,209.79,144718.2716
2013-08-05 09:30:00,210.01,210.92,209.81,210.67,55911.41027032895,210.01,210.92,209.81,210.67,55911.4103
2013-08-05 09:40:00,210.6,210.93,208.62,208.62,28769.948974052764,210.6,210.93,208.62,208.62,28769.949
2013-08-05 09:50:00,208.63,209.03,208.36,208.36,77190.31592660949,208.63,209.03,208.36,208.36,77190.3159
2013-08-05 10:00:00,208.98,209.0,207.34,207.34,49506.025404407774,208.98,209.0,207.34,207.34,49506.0254
2013-08-05 10:10:00,207.44,208.47,207.44,207.94,11725.111279991315,207.44,208.47,207.44,207.94,11725.1113
2013-08-05 10:20:00,207.74,208.16,207.39,207.88,22581.69579850179,207.74,208.16,207.39,207.88,22581.6958
2013-08-05 10:30:00,207.83,208.74,207.73,208.12,31375.52925849528,207.83,208.74,207.73,208.12,31375.5293
2013-08-05 10:40:00,208.12,208.72,208.12,208.53,78927.36944957117,208.12,208.72,208.12,208.53,78927.3694
2013-08-05 10:50:00,208.64,208.64,208.0,208.19,19433.28628813376,208.64,208.64,208.0,208.19,19433.2863
2013-08-05 11:00:00,208.16,209.23,207.98,209.03,23450.22255998263,208.16,209.23,207.98,209.03,23450.2226
2013-08-05 11:10:00,209.06,209.74,208.92,209.7,22473.12995331669,209.06,209.74,208.92,209.7,22473.13
2013-08-05 11:20:00,209.64,210.16,209.61,209.78,30398.43665182933,209.64,210.16,209.61,209.78,30398.4367
2013-08-05 11:30:00,209.66,209.78,209.03,209.26,15959.1792422104,209.66,209.78,209.03,209.26,15959.1792
2013-08-05 11:40:00,209.26,209.75,209.05,209.05,6839.648246661601,209.26,209.75,209.05,209.05,6839.6482
2013-08-05 11:50:00,209.18,209.32,209.03,209.31,7165.345782216915,209.18,209.32,209.03,209.31,7165.3458
2013-08-05 12:00:00,209.26,209.73,209.22,209.27,13027.901422212572,209.26,209.73,209.22,209.27,13027.9014
2013-08-05 12:10:00,209.31,209.7,209.22,209.23,11725.111279991315,209.31,209.7,209.22,209.23,11725.1113
2013-08-05 12:20:00,209.36,209.45,207.89,207.89,26598.632070350668,209.36,209.45,207.89,207.89,26598.6321
2013-08-05 12:30:00,207.98,208.33,207.59,207.84,17044.837694061447,207.98,208.33,207.59,207.84,17044.8377
2013-08-05 12:40:00,208.02,208.85,207.95,208.68,54608.6201281077,208.02,208.85,207.95,208.68,54608.6201
2013-08-05 12:50:00,208.83,208.83,208.09,208.66,6948.214091846705,208.83,208.83,208.09,208.66,6948.2141
2013-08-05 13:00:00,208.44,208.55,207.94,208.15,9336.662685919013,208.44,208.55,207.94,208.15,9336.6627
2013-08-05 13:10:00,208.12,208.71,208.1,208.57,9879.491911844534,208.12,208.71,208.1,208.57,9879.4919
2013-08-05 13:20:00,208.52,208.73,208.17,208.17,5102.5947236999245,208.52,208.73,208.17,208.17,5102.5947
2013-08-05 13:30:00,208.17,208.55,208.15,208.23,10205.189447399847,208.17,208.55,208.15,208.23,10205.1894
2013-08-05 13:40:00,208.22,208.48,208.13,208.39,5753.989794810553,208.22,208.48,208.13,208.39,5753.9898
2013-08-05 13:50:00,208.28,208.96,208.23,208.51,33221.14862664206,208.28,208.96,208.23,208.51,33221.1486
2013-08-05 14:00:00,208.34,208.56,208.09,208.31,11725.111279991315,208.34,208.56,208.09,208.31,11725.1113
2013-08-05 14:10:00,208.31,208.71,208.18,208.58,15633.481706655088,208.31,208.71,208.18,208.58,15633.4817
2013-08-05 14:20:00,208.56,208.56,208.17,208.33,9445.228531104114,208.56,208.56,208.17,208.33,9445.2285
2013-08-05 14:30:00,208.26,208.67,208.17,208.6,13787.862338508306,208.26,208.67,208.17,208.6,13787.8623
2013-08-05 14:40:00,208.67,208.77,208.29,208.47,16284.876777765716,208.67,208.77,208.29,208.47,16284.8768
2013-08-05 14:50:00,208.37,208.64,208.37,208.54,10530.886982955162,208.37,208.64,208.37,208.54,10530.887
2013-08-05 15:00:00,208.5,208.55,208.1,208.41,14982.086635544458,208.5,208.55,208.1,208.41,14982.0866
2013-08-05 15:10:00,208.38,208.96,208.27,208.85,19216.154597763543,208.38,208.96,208.27,208.85,19216.1546
2013-08-05 15:20:00,208.79,209.32,208.59,209.19,26707.197915535773,208.79,209.32,208.59,209.19,26707.1979
2013-08-05 15:30:00,209.22,209.31,208.71,208.71,17261.969384431657,209.22,209.31,208.71,208.71,17261.9694
2013-08-05 15:40:00,208.73,209.65,208.73,209.51,51785.90815329498,208.73,209.65,208.73,209.51,51785.9082
2013-08-05 15:50:00,209.62,210.61,208.92,209.6,87612.63706437955,209.62,210.61,208.92,209.6,87612.6371
2013-08-06 09:30:00,209.28,209.42,208.12,208.12,20736.07643035501,209.28,209.42,208.12,208.12,20736.0764
2013-08-06 09:40:00,208.13,208.7,206.14,206.24,43643.46976441212,208.13,208.7,206.14,206.24,43643.4698
2013-08-06 09:50:00,206.23,207.03,205.85,206.86,106828.79166214308,206.23,207.03,205.85,206.86,106828.7917
2013-08-06 10:00:00,206.73,207.25,206.67,207.02,44837.69406144827,206.73,207.25,206.67,207.02,44837.6941
2013-08-06 10:10:00,206.98,207.21,206.64,206.64,19976.11551405928,206.98,207.21,206.64,206.64,19976.1155
2013-08-06 10:20:00,206.43,206.84,205.88,205.9,22147.43241776137,206.43,206.84,205.88,205.9,22147.4324
2013-08-06 10:30:00,205.88,206.75,205.1,206.37,29747.041580718706,205.88,206.75,205.1,206.37,29747.0416
2013-08-06 10:40:00,206.47,206.74,205.67,206.05,13570.730648138097,206.47,206.74,205.67,206.05,13570.7306
2013-08-06 10:50:00,206.29,206.5,205.55,205.55,11507.979589621104,206.29,206.5,205.55,205.55,11507.9796
2013-08-06 11:00:00,205.42,205.85,205.41,205.58,12376.506351101943,205.42,205.85,205.41,205.58,12376.5064
2013-08-06 11:10:00,205.47,206.12,205.41,205.98,7165.345782216915,205.47,206.12,205.41,205.98,7165.3458
2013-08-06 11:20:00,205.99,206.44,205.74,206.01,11182.282054065792,205.99,206.44,205.74,206.01,11182.2821
2013-08-06 11:30:00,206.03,206.42,205.93,206.2,28661.38312886766,206.03,206.42,205.93,206.2,28661.3831
2013-08-06 11:40:00,206.12,206.39,205.8,206.32,5645.423949625448,206.12,206.39,205.8,206.32,5645.4239
2013-08-06 11:50:00,206.34,206.4,206.17,206.3,8576.701769623276,206.34,206.4,206.17,206.3,8576.7018
2013-08-06 12:00:00,206.33,206.55,206.14,206.51,7708.175008142439,206.33,206.55,206.14,206.51,7708.175
2013-08-06 12:10:00,206.53,206.58,206.37,206.44,4451.199652589296,206.53,206.58,206.37,206.44,4451.1997
2013-08-06 12:20:00,206.48,206.69,206.34,206.34,4776.89718814461,206.48,206.69,206.34,206.34,4776.8972
2013-08-06 12:30:00,206.36,206.62,206.3,206.53,7599.609162957334,206.36,206.62,206.3,206.53,7599.6092
2013-08-06 12:40:00,206.5,207.0,206.47,206.9,6188.253175550972,206.5,207.0,206.47,206.9,6188.2532
2013-08-06 12:50:00,206.99,207.05,206.66,206.97,6405.384865921182,206.99,207.05,206.66,206.97,6405.3849
2013-08-06 13:00:00,206.98,207.02,206.81,206.98,3474.1070459233524,206.98,207.02,206.81,206.98,3474.107
2013-08-06 13:10:00,206.85,206.87,206.45,206.58,10096.623602214744,206.85,206.87,206.45,206.58,10096.6236
2013-08-06 13:20:00,206.46,206.98,206.43,206.98,4125.502117033981,206.46,206.98,206.43,206.98,4125.5021
2013-08-06 13:30:00,206.98,206.98,206.33,206.33,6513.950711106286,206.98,206.98,206.33,206.33,6513.9507
2013-08-06 13:40:00,206.28,206.56,206.21,206.24,7382.477472587125,206.28,206.56,206.21,206.24,7382.4775
2013-08-06 13:50:00,206.22,206.28,205.87,205.87,9228.096840733906,206.22,206.28,205.87,205.87,9228.0968
2013-08-06 14:00:00,205.84,206.02,205.0,205.05,19541.85213331886,205.84,206.02,205.0,205.05,19541.8521
2013-08-06 14:10:00,205.06,205.2,204.59,204.79,34089.675388122894,205.06,205.2,204.59,204.79,34089.6754
2013-08-06 14:20:00,204.85,205.75,204.79,205.26,8468.135924438173,204.85,205.75,204.79,205.26,8468.1359
2013-08-06 14:30:00,205.34,205.4,204.98,205.26,9445.228531104114,205.34,205.4,204.98,205.26,9445.2285
2013-08-06 14:40:00,205.29,205.52,205.18,205.36,10096.623602214744,205.29,205.52,205.18,205.36,10096.6236
2013-08-06 14:50:00,205.43,205.49,205.1,205.2,14547.82325480404,205.43,205.49,205.1,205.2,14547.8233
2013-08-06 15:00:00,205.29,205.56,204.81,204.82,19758.98382368907,205.29,205.56,204.81,204.82,19758.9838
2013-08-06 15:10:00,204.78,205.09,204.36,204.51,21713.169037020954,204.78,205.09,204.36,204.51,21713.169
2013-08-06 15:20:00,204.45,204.79,204.44,204.59,16502.008468135926,204.45,204.79,204.44,204.59,16502.0085
2013-08-06 15:30:00,204.68,204.78,204.48,204.63,15959.1792422104,204.68,204.78,204.48,204.63,15959.1792
2013-08-06 15:40:00,204.66,204.82,204.5,204.69,19650.417978503963,204.66,204.82,204.5,204.69,19650.418
2013-08-06 15:50:00,204.69,204.69,204.21,204.32,56454.23949625448,204.69,204.69,204.21,204.32,56454.2395
2013-08-07 09:30:00,203.4,204.46,202.81,204.46,27467.158831831508,203.4,204.46,202.81,204.46,27467.1588
2013-08-07 09:40:00,204.46,205.41,204.02,205.0,13136.467267397677,204.46,205.41,204.02,205.0,13136.4673
2013-08-07 09:50:00,204.72,204.73,203.48,204.12,29747.041580718706,204.72,204.73,203.48,204.12,29747.0416
2013-08-07 10:00:00,203.79,203.9,202.88,202.93,64162.41450439692,203.79,203.9,202.88,202.93,64162.4145
2013-08-07 10:10:00,202.85,202.98,201.16,202.28,66876.56063402454,202.85,202.98,201.16,202.28,66876.5606
2013-08-07 10:20:00,202.31,202.32,201.24,201.61,41146.45532515471,202.31,202.32,201.24,201.61,41146.4553
2013-08-07 10:30:00,201.61,201.72,200.86,200.96,43426.33807404191,201.61,201.72,200.86,200.96,43426.3381
2013-08-07 10:40:00,201.21,201.72,200.89,201.72,26055.802844425143,201.21,201.72,200.89,201.72,26055.8028
2013-08-07 10:50:00,201.41,201.46,200.55,200.77,78601.67191401585,201.41,201.46,200.55,200.77,78601.6719
2013-08-07 11:00:00,200.77,200.8,200.0,200.5,62099.66344587993,200.77,200.8,200.0,200.5,62099.6634
2013-08-07 11:10:00,200.55,201.99,200.55,201.37,45923.35251329932,200.55,201.99,200.55,201.37,45923.3525
2013-08-07 11:20:00,201.63,202.22,201.25,201.47,26055.802844425143,201.63,202.22,201.25,201.47,26055.8028
2013-08-07 11:30:00,201.79,202.51,201.39,202.08,11399.413744436,201.79,202.51,201.39,202.08,11399.4137
2013-08-07 11:40:00,202.04,202.12,201.13,201.2,13136.467267397677,202.04,202.12,201.13,201.2,13136.4673
2013-08-07 11:50:00,201.13,201.95,201.08,201.67,16936.271848876346,201.13,201.95,201.08,201.67,16936.2718
2013-08-07 12:00:00,201.69,201.86,201.44,201.45,9988.05775702964,201.69,201.86,201.44,201.45,9988.0578
2013-08-07 12:10:00,201.41,201.6,201.0,201.08,16067.745087395506,201.41,201.6,201.0,201.08,16067.7451
2013-08-07 12:20:00,201.09,201.35,200.94,201.09,16936.271848876346,201.09,201.35,200.94,201.09,16936.2718
2013-08-07 12:30:00,201.34,203.04,201.07,202.79,30724.13418738465,201.34,203.04,201.07,202.79,30724.1342
2013-08-07 12:40:00,202.99,203.08,202.23,202.48,14764.95494517425,202.99,203.08,202.23,202.48,14764.9549
2013-08-07 12:50:00,202.54,202.75,202.23,202.5,6188.253175550972,202.54,202.75,202.23,202.5,6188.2532
2013-08-07 13:00:00,202.63,202.84,202.28,202.84,8576.701769623276,202.63,202.84,202.28,202.84,8576.7018
2013-08-07 13:10:00,202.78,202.98,202.18,202.2,18564.75952665292,202.78,202.98,202.18,202.2,18564.7595
2013-08-07 13:20:00,202.44,202.44,201.77,201.97,18673.325371838026,202.44,202.44,201.77,201.97,18673.3254
2013-08-07 13:30:00,201.97,202.07,201.74,201.81,12267.940505916838,201.97,202.07,201.74,201.81,12267.9405
2013-08-07 13:40:00,201.71,201.83,201.53,201.53,13245.033112582782,201.71,201.83,201.53,201.53,13245.0331
2013-08-07 13:50:00,201.55,201.61,201.08,201.44,26490.066225165563,201.55,201.61,201.08,201.44,26490.0662
2013-08-07 14:00:00,201.4,201.91,201.4,201.43,16610.57431332103,201.4,201.91,201.4,201.43,16610.5743
2013-08-07 14:10:00,201.56,201.85,201.29,201.67,14330.69156443383,201.56,201.85,201.29,201.67,14330.6916
2013-08-07 14:20:00,201.74,201.86,200.8,201.14,23667.35425035284,201.74,201.86,200.8,201.14,23667.3543
2013-08-07 14:30:00,201.19,201.44,201.02,201.21,17261.969384431657,201.19,201.44,201.02,201.21,17261.9694
2013-08-07 14:40:00,201.29,201.6,200.63,200.93,23233.09086961242,201.29,201.6,200.63,200.93,23233.0909
2013-08-07 14:50:00,200.95,201.48,200.94,201.22,16936.271848876346,200.95,201.48,200.94,201.22,16936.2718
2013-08-07 15:00:00,201.18,201.48,201.0,201.26,21496.037346650744,201.18,201.48,201.0,201.26,21496.0373
2013-08-07 15:10:00,201.24,201.34,200.94,201.18,25838.671154054937,201.24,201.34,200.94,201.18,25838.6712
2013-08-07 15:20:00,201.18,201.26,200.71,200.86,20193.24720442949,201.18,201.26,200.71,200.86,20193.2472
2013-08-07 15:30:00,200.81,201.1,200.5,200.83,30832.700032569755,200.81,201.1,200.5,200.83,30832.7
2013-08-07 15:40:00,200.82,200.93,200.06,200.29,58299.85886440126,200.82,200.93,200.06,200.29,58299.8589
2013-08-07 15:50:00,200.33,200.88,200.02,200.57,83921.39832808598,200.33,200.88,200.02,200.57,83921.3983
2013-08-08 09:30:00,202.37,202.64,199.93,200.07,31484.09510368038,202.37,202.64,199.93,200.07,31484.0951
2013-08-08 09:40:00,200.03,200.08,199.16,199.22,62533.92682662035,200.03,200.08,199.16,199.22,62533.9268
2013-08-08 09:50:00,199.18,199.88,198.98,199.6,55260.01519921833,199.18,199.88,198.98,199.6,55260.0152
2013-08-08 10:00:00,199.6,199.87,199.06,199.24,43752.03560959722,199.6,199.87,199.06,199.24,43752.0356
2013-08-08 10:10:00,199.28,199.46,198.99,199.04,25404.40777331452,199.28,199.46,198.99,199.04,25404.4078
2013-08-08 10:20:00,199.09,199.26,198.98,199.23,17479.101074801867,199.09,199.26,198.98,199.23,17479.1011
2013-08-08 10:30:00,199.22,199.49,198.98,199.44,9228.096840733906,199.22,199.49,198.98,199.44,9228.0968
2013-08-08 10:40:00,199.4,200.04,199.4,199.83,29529.9098903485,199.4,200.04,199.4,199.83,29529.9099
2013-08-08 10:50:00,199.73,200.01,199.65,199.92,10748.018673325372,199.73,200.01,199.65,199.92,10748.0187
2013-08-08 11:00:00,199.82,200.05,199.75,199.8,17913.364455542287,199.82,200.05,199.75,199.8,17913.3645
2013-08-08 11:10:00,199.87,200.21,199.83,200.03,9228.096840733906,199.87,200.21,199.83,200.03,9228.0968
2013-08-08 11:20:00,200.16,200.21,199.66,200.21,17153.403539246552,200.16,200.21,199.66,200.21,17153.4035
2013-08-08 11:30:00,200.09,200.32,199.88,200.29,17696.232765172077,200.09,200.32,199.88,200.29,17696.2328
2013-08-08 11:40:00,200.13,200.13,199.45,199.61,23124.52502442732,200.13,200.13,199.45,199.61,23124.525
2013-08-08 11:50:00,199.52,199.83,199.15,199.4,34089.675388122894,199.52,199.83,199.15,199.4,34089.6754
2013-08-08 12:00:00,199.53,199.94,199.47,199.81,7491.043317772229,199.53,199.94,199.47,199.81,7491.0433
2013-08-08 12:10:00,199.89,200.18,199.85,200.0,6839.648246661601,199.89,200.18,199.85,200.0,6839.6482
2013-08-08 12:20:00,200.06,200.06,199.82,199.89,10422.321137770055,200.06,200.06,199.82,199.89,10422.3211
2013-08-08 12:30:00,199.89,200.16,199.69,199.98,17479.101074801867,199.89,200.16,199.69,199.98,17479.1011
2013-08-08 12:40:00,200.02,200.06,199.72,199.79,15307.784171099773,200.02,200.06,199.72,199.79,15307.7842
2013-08-08 12:50:00,199.79,199.9,199.45,199.57,8359.570079253068,199.79,199.9,199.45,199.57,8359.5701
2013-08-08 13:00:00,199.48,199.92,199.42,199.51,6405.384865921182,199.48,199.92,199.42,199.51,6405.3849
2013-08-08 13:10:00,199.63,199.68,199.24,199.51,45380.52328737379,199.63,199.68,199.24,199.51,45380.5233
2013-08-08 13:20:00,199.45,199.69,199.33,199.46,5971.121485180763,199.45,199.69,199.33,199.46,5971.1215
2013-08-08 13:30:00,199.55,199.67,199.3,199.3,17044.837694061447,199.55,199.67,199.3,199.3,17044.8377
2013-08-08 13:40:00,199.29,199.36,199.01,199.1,9662.360221474324,199.29,199.36,199.01,199.1,9662.3602
2013-08-08 13:50:00,199.1,199.41,199.05,199.17,12919.335577027468,199.1,199.41,199.05,199.17,12919.3356
2013-08-08 14:00:00,199.28,199.46,199.05,199.24,9988.05775702964,199.28,199.46,199.05,199.24,9988.0578
2013-08-08 14:10:00,199.2,199.3,199.02,199.21,12593.638041472152,199.2,199.3,199.02,199.21,12593.638
2013-08-08 14:20:00,199.19,199.42,199.03,199.34,11182.282054065792,199.19,199.42,199.03,199.34,11182.2821
2013-08-08 14:30:00,199.35,199.58,199.15,199.34,14656.389099989145,199.35,199.58,199.15,199.34,14656.3891
2013-08-08 14:40:00,199.36,199.37,198.98,198.98,34306.807078493104,199.36,199.37,198.98,198.98,34306.8071
2013-08-08 14:50:00,198.99,199.09,198.84,198.92,15199.218325914668,198.99,199.09,198.84,198.92,15199.2183
2013-08-08 15:00:00,198.99,199.86,198.99,199.62,17696.232765172077,198.99,199.86,198.99,199.62,17696.2328
2013-08-08 15:10:00,199.82,199.82,199.43,199.44,13136.467267397677,199.82,199.82,199.43,199.44,13136.4673
2013-08-08 15:20:00,199.55,199.76,199.42,199.69,11507.979589621104,199.55,199.76,199.42,199.69,11507.9796
2013-08-08 15:30:00,199.63,200.04,199.63,200.04,15090.652480729565,199.63,200.04,199.63,200.04,15090.6525
2013-08-08 15:40:00,200.04,200.3,199.97,200.19,17370.535229616762,200.04,200.3,199.97,200.19,17370.5352
2013-08-08 15:50:00,200.19,200.21,199.77,199.79,40277.92856367387,200.19,200.21,199.77,199.79,40277.9286
2013-08-09 09:30:00,197.81,199.05,195.62,197.51,99554.88003474109,197.81,199.05,195.62,197.51,99554.88
2013-08-09 09:40:00,197.66,198.76,197.66,198.2,48094.669417001416,197.66,198.76,197.66,198.2,48094.6694
2013-08-09 09:50:00,198.4,199.97,198.35,199.97,73716.20888068614,198.4,199.97,198.35,199.97,73716.2089
2013-08-09 10:00:00,199.97,199.97,198.08,198.77,63185.32189773097,199.97,199.97,198.08,198.77,63185.3219
2013-08-09 10:10:00,198.85,198.99,198.04,198.05,14982.086635544458,198.85,198.99,198.04,198.05,14982.0866
2013-08-09 10:20:00,198.05,198.19,197.15,197.83,26381.50037998045,198.05,198.19,197.15,197.83,26381.5004
2013-08-09 10:30:00,197.83,198.22,197.58,198.05,49071.76202366736,197.83,198.22,197.58,198.05,49071.762
2013-08-09 10:40:00,197.95,198.52,197.59,198.45,17261.969384431657,197.95,198.52,197.59,198.45,17261.9694
2013-08-09 10:50:00,198.47,198.77,197.23,197.36,17913.364455542287,198.47,198.77,197.23,197.36,17913.3645
2013-08-09 11:00:00,197.2,197.24,196.45,196.68,29529.9098903485,197.2,197.24,196.45,196.68,29529.9099
2013-08-09 11:10:00,196.58,197.24,196.49,197.02,19976.11551405928,196.58,197.24,196.49,197.02,19976.1155
2013-08-09 11:20:00,197.03,197.12,196.05,196.27,20844.642275540114,197.03,197.12,196.05,196.27,20844.6423
2013-08-09 11:30:00,196.11,196.61,196.04,196.04,12810.769731842363,196.11,196.61,196.04,196.04,12810.7697
2013-08-09 11:40:00,196.16,196.67,196.04,196.67,8142.438388882858,196.16,196.67,196.04,196.67,8142.4384
2013-08-09 11:50:00,196.73,196.76,196.02,196.16,18999.022907393333,196.73,196.76,196.02,196.16,18999.0229
2013-08-09 12:00:00,196.16,196.4,196.1,196.38,13353.598957767888,196.16,196.4,196.1,196.38,13353.599
2013-08-09 12:10:00,196.27,196.83,196.27,196.48,11507.979589621104,196.27,196.83,196.27,196.48,11507.9796
2013-08-09 12:20:00,196.5,197.02,196.42,196.77,9770.92606665943,196.5,197.02,196.42,196.77,9770.9261
2013-08-09 12:30:00,196.88,197.38,196.76,197.35,20844.642275540114,196.88,197.38,196.76,197.35,20844.6423
2013-08-09 12:40:00,197.41,197.48,196.88,196.89,21496.037346650744,197.41,197.48,196.88,196.89,21496.0373
2013-08-09 12:50:00,196.94,197.21,196.54,196.71,23775.920095537946,196.94,197.21,196.54,196.71,23775.9201
2013-08-09 13:00:00,196.7,196.76,196.07,196.38,26707.197915535773,196.7,196.76,196.07,196.38,26707.1979
2013-08-09 13:10:00,196.32,196.54,196.27,196.42,21278.90565628053,196.32,196.54,196.27,196.42,21278.9057
2013-08-09 13:20:00,196.51,196.91,196.43,196.62,11616.54543480621,196.51,196.91,196.43,196.62,11616.5454
2013-08-09 13:30:00,196.62,196.85,196.19,196.35,27032.895451091088,196.62,196.85,196.19,196.35,27032.8955
2013-08-09 13:40:00,196.47,196.83,196.43,196.83,7273.91162740202,196.47,196.83,196.43,196.83,7273.9116
2013-08-09 13:50:00,196.77,196.9,196.52,196.6,19433.28628813376,196.77,196.9,196.52,196.6,19433.2863
2013-08-09 14:00:00,196.52,196.74,196.21,196.25,16067.745087395506,196.52,196.74,196.21,196.25,16067.7451
2013-08-09 14:10:00,196.26,196.74,196.21,196.42,12267.940505916838,196.26,196.74,196.21,196.42,12267.9405
2013-08-09 14:20:00,196.61,196.75,196.49,196.64,7273.91162740202,196.61,196.75,196.49,196.64,7273.9116
2013-08-09 14:30:00,196.65,196.79,196.01,196.14,23775.920095537946,196.65,196.79,196.01,196.14,23775.9201
2013-08-09 14:40:00,196.02,196.28,195.95,196.19,25947.23699924004,196.02,196.28,195.95,196.19,25947.237
2013-08-09 14:50:00,196.22,196.28,195.97,196.24,13245.033112582782,196.22,196.28,195.97,196.24,13245.0331
2013-08-09 15:00:00,196.3,196.42,196.04,196.17,14222.125719248725,196.3,196.42,196.04,196.17,14222.1257
2013-08-09 15:10:00,196.27,196.46,196.27,196.42,7816.740853327544,196.27,196.46,196.27,196.42,7816.7409
2013-08-09 15:20:00,196.47,196.71,196.25,196.38,15199.218325914668,196.47,196.71,196.25,196.38,15199.2183
2013-08-09 15:30:00,196.38,196.58,195.93,196.11,21387.47150146564,196.38,196.58,195.93,196.11,21387.4715
2013-08-09 15:40:00,196.11,196.37,195.73,195.84,40603.62609922919,196.11,196.37,195.73,195.84,40603.6261
2013-08-09 15:50:00,195.85,195.92,195.28,195.62,116274.0201932472,195.85,195.92,195.28,195.62,116274.0202
2013-08-12 09:30:00,194.16,194.16,189.81,190.12,147975.2469872978,194.16,194.16,189.81,190.12,147975.247
2013-08-12 09:40:00,190.0,191.4,188.95,189.33,135381.60894582566,190.0,191.4,188.95,189.33,135381.6089
2013-08-12 09:50:00,189.73,190.22,187.49,189.85,101400.49940288786,189.73,190.22,187.49,189.85,101400.4994
2013-08-12 10:00:00,189.41,190.5,189.15,189.72,58299.85886440126,189.41,190.5,189.15,189.72,58299.8589
2013-08-12 10:10:00,189.78,191.13,189.63,190.01,80772.98881771795,189.78,191.13,189.63,190.01,80772.9888
2013-08-12 10:20:00,189.94,190.5,189.89,190.16,62425.360981435246,189.94,190.5,189.89,190.16,62425.361
2013-08-12 10:30:00,189.94,190.16,189.29,189.64,45163.39159700358,189.94,190.16,189.29,189.64,45163.3916
2013-08-12 10:40:00,189.68,190.56,189.68,189.79,41580.71870589512,189.68,190.56,189.68,189.79,41580.7187
2013-08-12 10:50:00,189.74,191.13,189.72,190.85,65465.20464661818,189.74,191.13,189.72,190.85,65465.2046
2013-08-12 11:00:00,190.82,191.07,189.99,190.16,35392.465530344154,190.82,191.07,189.99,190.16,35392.4655
2013-08-12 11:10:00,190.24,190.24,189.45,189.67,52763.00075996092,190.24,190.24,189.45,189.67,52763.0008
2013-08-12 11:20:00,189.65,190.4,189.62,190.08,48637.49864292693,189.65,190.4,189.62,190.08,48637.4986
2013-08-12 11:30:00,190.08,190.49,189.76,189.95,20627.510585169905,190.08,190.49,189.76,189.95,20627.5106
2013-08-12 11:40:00,189.89,190.07,189.55,189.65,46574.747584409946,189.89,190.07,189.55,189.65,46574.7476
2013-08-12 11:50:00,189.65,190.16,189.55,190.12,67310.82401476496,189.65,190.16,189.55,190.12,67310.824
2013-08-12 12:00:00,190.0,190.11,188.38,188.38,65248.07295624797,190.0,190.11,188.38,188.38,65248.073
2013-08-12 12:10:00,188.38,188.5,187.61,188.13,52871.56660514602,188.38,188.5,187.61,188.13,52871.5666
2013-08-12 12:20:00,188.25,188.66,187.72,187.87,36369.5581370101,188.25,188.66,187.72,187.87,36369.5581
2013-08-12 12:30:00,187.81,188.7,187.81,188.25,37129.51905330584,187.81,188.7,187.81,188.25,37129.5191
2013-08-12 12:40:00,188.26,189.0,188.02,188.76,39735.09933774835,188.26,189.0,188.02,188.76,39735.0993
2013-08-12 12:50:00,188.76,189.29,188.75,189.11,33112.58278145696,188.76,189.29,188.75,189.11,33112.5828
2013-08-12 13:00:00,188.94,189.75,188.92,189.71,32678.319400716537,188.94,189.75,188.92,189.71,32678.3194
2013-08-12 13:10:00,189.62,189.75,189.11,189.39,23124.52502442732,189.62,189.75,189.11,189.39,23124.525
2013-08-12 13:20:00,189.2,189.56,189.18,189.33,16936.271848876346,189.2,189.56,189.18,189.33,16936.2718
2013-08-12 13:30:00,189.35,189.86,189.35,189.8,39192.27011182282,189.35,189.86,189.35,189.8,39192.2701
2013-08-12 13:40:00,189.77,190.0,189.59,189.62,34741.070459233524,189.77,190.0,189.59,189.62,34741.0705
2013-08-12 13:50:00,189.61,189.75,189.41,189.65,31375.52925849528,189.61,189.75,189.41,189.65,31375.5293
2013-08-12 14:00:00,189.75,189.75,189.58,189.75,20627.510585169905,189.75,189.75,189.58,189.75,20627.5106
2013-08-12 14:10:00,189.73,190.17,189.6,190.05,16610.57431332103,189.73,190.17,189.6,190.05,16610.5743
2013-08-12 14:20:00,190.18,190.29,190.02,190.17,28118.55390294213,190.18,190.29,190.02,190.17,28118.5539
2013-08-12 14:30:00,190.27,190.61,190.07,190.42,26272.93453479536,190.27,190.61,190.07,190.42,26272.9345
2013-08-12 14:40:00,190.4,190.67,190.06,190.67,53305.82998588644,190.4,190.67,190.06,190.67,53305.83
2013-08-12 14:50:00,190.65,191.22,190.36,190.95,43860.60145478233,190.65,191.22,190.36,190.95,43860.6015
2013-08-12 15:00:00,190.93,191.04,190.65,190.75,29964.173271088915,190.93,191.04,190.65,190.75,29964.1733
2013-08-12 15:10:00,190.67,190.93,189.91,189.95,37889.47996960156,190.67,190.93,189.91,189.95,37889.48
2013-08-12 15:20:00,189.88,190.79,189.46,190.51,51351.64477255456,189.88,190.79,189.46,190.51,51351.6448
2013-08-12 15:30:00,190.59,190.67,190.26,190.44,44294.86483552275,190.59,190.67,190.26,190.44,44294.8648
2013-08-12 15:40:00,190.39,190.62,190.21,190.49,85441.32016067745,190.39,190.62,190.21,190.49,85441.3202
2013-08-12 15:50:00,190.51,190.82,190.3,190.35,127890.56562805342,190.51,190.82,190.3,190.35,127890.5656
2013-08-13 09:30:00,190.56,191.75,190.24,190.86,39409.40180219303,190.56,191.75,190.24,190.86,39409.4018
2013-08-13 09:40:00,190.88,191.93,190.54,191.13,109542.93779177072,190.88,191.93,190.54,191.13,109542.9378
2013-08-13 09:50:00,191.13,191.41,190.47,190.98,28118.55390294213,191.13,191.41,190.47,190.98,28118.5539
2013-08-13 10:00:00,190.98,190.98,190.0,190.77,104874.6064488112,190.98,190.98,190.0,190.77,104874.6064
2013-08-13 10:10:00,190.84,190.96,189.97,190.67,52654.43491477581,190.84,190.96,189.97,190.67,52654.4349
2013-08-13 10:20:00,190.67,191.85,190.66,191.85,23558.788405167736,190.67,191.85,190.66,191.85,23558.7884
2013-08-13 10:30:00,191.55,192.28,191.45,191.64,32135.49017479101,191.55,192.28,191.45,191.64,32135.4902
2013-08-13 10:40:00,191.82,192.36,191.32,191.44,97492.12897622408,191.82,192.36,191.32,191.44,97492.129
2013-08-13 10:50:00,191.44,191.44,190.25,190.68,33763.97785256759,191.44,191.44,190.25,190.68,33763.9779
2013-08-13 11:00:00,190.69,191.41,190.58,190.69,72087.72120290957,190.69,191.41,190.58,190.69,72087.7212
2013-08-13 11:10:00,190.69,190.87,189.88,190.47,73499.07719031593,190.69,190.87,189.88,190.47,73499.0772
2013-08-13 11:20:00,190.42,191.03,190.29,190.87,18999.022907393333,190.42,191.03,190.29,190.87,18999.0229
2013-08-13 11:30:00,190.83,191.28,190.73,191.28,19216.154597763543,190.83,191.28,190.73,191.28,19216.1546
2013-08-13 11:40:00,191.22,191.82,191.22,191.73,26272.93453479536,191.22,191.82,191.22,191.73,26272.9345
2013-08-13 11:50:00,191.73,192.18,191.63,191.99,22798.827488872,191.73,192.18,191.63,191.99,22798.8275
2013-08-13 12:00:00,191.89,192.19,191.67,192.05,27792.85636738682,191.89,192.19,191.67,192.05,27792.8564
2013-08-13 12:10:00,192.16,193.01,192.08,192.87,38323.74335034198,192.16,193.01,192.08,192.87,38323.7434
2013-08-13 12:20:00,192.94,193.38,192.53,193.25,22038.86657257627,192.94,193.38,192.53,193.25,22038.8666
2013-08-13 12:30:00,193.25,194.23,193.23,194.16,34958.202149603734,193.25,194.23,193.23,194.16,34958.2021
2013-08-13 12:40:00,194.15,194.79,193.44,194.78,32895.45109108675,194.15,194.79,193.44,194.78,32895.4511
2013-08-13 12:50:00,194.64,195.06,194.02,194.36,35392.465530344154,194.64,195.06,194.02,194.36,35392.4655
2013-08-13 13:00:00,194.36,195.07,194.27,195.07,22255.99826294648,194.36,195.07,194.27,195.07,22255.9983
2013-08-13 13:10:00,195.07,196.18,195.0,195.96,34523.938768863314,195.07,196.18,195.0,195.96,34523.9388
2013-08-13 13:20:00,195.95,196.65,195.78,195.92,40169.36271848877,195.95,196.65,195.78,195.92,40169.3627
2013-08-13 13:30:00,195.84,196.12,195.76,195.77,31484.09510368038,195.84,196.12,195.76,195.77,31484.0951
2013-08-13 13:40:00,195.84,196.09,195.47,195.47,21496.037346650744,195.84,196.09,195.47,195.47,21496.0373
2013-08-13 13:50:00,195.45,195.49,193.98,194.03,42449.24546737597,195.45,195.49,193.98,194.03,42449.2455
2013-08-13 14:00:00,193.99,194.4,193.95,194.32,23775.920095537946,193.99,194.4,193.95,194.32,23775.9201
2013-08-13 14:10:00,194.35,194.66,194.28,194.43,16610.57431332103,194.35,194.66,194.28,194.43,16610.5743
2013-08-13 14:20:00,194.43,194.87,194.35,194.38,26272.93453479536,194.43,194.87,194.35,194.38,26272.9345
2013-08-13 14:30:00,194.36,194.8,193.95,194.73,61882.53175550972,194.36,194.8,193.95,194.73,61882.5318
2013-08-13 14:40:00,194.64,195.69,194.63,195.63,50374.55216588861,194.64,195.69,194.63,195.63,50374.5522
2013-08-13 14:50:00,195.63,195.63,195.18,195.24,31592.660948865487,195.63,195.63,195.18,195.24,31592.6609
2013-08-13 15:00:00,195.42,195.44,194.61,194.61,134078.8188036044,195.42,195.44,194.61,194.61,134078.8188
2013-08-13 15:10:00,194.61,194.83,194.23,194.33,39735.09933774835,194.61,194.83,194.23,194.33,39735.0993
2013-08-13 15:20:00,194.36,194.68,194.27,194.66,29312.77819997829,194.36,194.68,194.27,194.66,29312.7782
2013-08-13 15:30:00,194.58,195.27,194.53,195.07,48854.63033329714,194.58,195.27,194.53,195.07,48854.6303
2013-08-13 15:40:00,195.07,195.17,194.34,194.36,79470.1986754967,195.07,195.17,194.34,194.36,79470.1987
2013-08-13 15:50:00,194.36,194.83,194.32,194.66,96515.03636955816,194.36,194.83,194.32,194.66,96515.0364
2013-08-14 09:30:00,194.29,195.95,194.13,194.64,30289.87080664423,194.29,195.95,194.13,194.64,30289.8708
2013-08-14 09:40:00,194.58,196.54,194.03,196.36,55477.14688958854,194.58,196.54,194.03,196.36,55477.1469
2013-08-14 09:50:00,196.36,196.78,195.49,196.52,61556.834219954406,196.36,196.78,195.49,196.52,61556.8342
2013-08-14 10:00:00,196.52,196.57,194.86,195.58,30398.43665182933,196.52,196.57,194.86,195.58,30398.4367
2013-08-14 10:10:00,195.49,196.76,195.45,196.19,95320.812072522,195.49,196.76,195.45,196.19,95320.8121
2013-08-14 10:20:00,196.19,197.22,196.15,196.71,35175.333839973944,196.19,197.22,196.15,196.71,35175.3338
2013-08-14 10:30:00,196.67,197.26,196.6,196.9,39735.09933774835,196.67,197.26,196.6,196.9,39735.0993
2013-08-14 10:40:00,196.81,197.08,195.87,196.3,35609.597220714364,196.81,197.08,195.87,196.3,35609.5972
2013-08-14 10:50:00,196.36,196.82,196.06,196.7,19216.154597763543,196.36,196.82,196.06,196.7,19216.1546
2013-08-14 11:00:00,196.65,196.71,196.08,196.62,21387.47150146564,196.65,196.71,196.08,196.62,21387.4715
2013-08-14 11:10:00,196.52,196.75,196.28,196.65,26272.93453479536,196.52,196.75,196.28,196.65,26272.9345
2013-08-14 11:20:00,196.65,197.19,196.44,197.12,18781.891217023127,196.65,197.19,196.44,197.12,18781.8912
2013-08-14 11:30:00,197.09,197.26,196.77,196.97,15090.652480729565,197.09,197.26,196.77,196.97,15090.6525
2013-08-14 11:40:00,196.97,197.17,196.41,196.66,45163.39159700358,196.97,197.17,196.41,196.66,45163.3916
2013-08-14 11:50:00,196.66,196.8,196.22,196.54,41906.41624145044,196.66,196.8,196.22,196.54,41906.4162
2013-08-14 12:00:00,196.47,196.72,196.32,196.49,28987.08066442297,196.47,196.72,196.32,196.49,28987.0807
2013-08-14 12:10:00,196.49,196.75,196.19,196.22,25404.40777331452,196.49,196.75,196.19,196.22,25404.4078
2013-08-14 12:20:00,196.41,196.64,196.1,196.61,30724.13418738465,196.41,196.64,196.1,196.61,30724.1342
2013-08-14 12:30:00,196.53,196.65,196.07,196.18,27467.158831831508,196.53,196.65,196.07,196.18,27467.1588
2013-08-14 12:40:00,195.97,196.19,195.73,195.89,14004.994028878516,195.97,196.19,195.73,195.89,14004.994
2013-08-14 12:50:00,195.95,196.05,195.71,196.02,11507.979589621104,195.95,196.05,195.71,196.02,11507.9796
2013-08-14 13:00:00,196.0,196.19,195.95,196.1,7816.740853327544,196.0,196.19,195.95,196.1,7816.7409
2013-08-14 13:10:00,196.16,196.18,195.86,196.12,8251.004234067963,196.16,196.18,195.86,196.12,8251.0042
2013-08-14 13:20:00,196.15,196.3,195.95,195.99,21387.47150146564,196.15,196.3,195.95,195.99,21387.4715
2013-08-14 13:30:00,196.03,196.21,195.73,196.17,36695.25567256541,196.03,196.21,195.73,196.17,36695.2557
2013-08-14 13:40:00,196.07,196.22,195.79,196.18,23450.22255998263,196.07,196.22,195.79,196.18,23450.2226
2013-08-14 13:50:00,196.15,196.21,195.8,196.05,20084.681359244383,196.15,196.21,195.8,196.05,20084.6814
2013-08-14 14:00:00,196.01,196.16,195.75,196.08,17696.232765172077,196.01,196.16,195.75,196.08,17696.2328
2013-08-14 14:10:00,196.01,196.11,195.64,195.86,14113.55987406362,196.01,196.11,195.64,195.86,14113.5599
2013-08-14 14:20:00,195.7,195.7,195.05,195.18,14222.125719248725,195.7,195.7,195.05,195.18,14222.1257
2013-08-14 14:30:00,195.08,195.61,195.06,195.61,12919.335577027468,195.08,195.61,195.06,195.61,12919.3356
2013-08-14 14:40:00,195.38,195.66,195.23,195.24,10748.018673325372,195.38,195.66,195.23,195.24,10748.0187
2013-08-14 14:50:00,195.06,195.36,194.89,195.07,7056.77993703181,195.06,195.36,194.89,195.07,7056.7799
2013-08-14 15:00:00,195.02,195.14,194.69,195.07,18130.496145912497,195.02,195.14,194.69,195.07,18130.4961
2013-08-14 15:10:00,195.07,195.34,194.94,195.25,21713.169037020954,195.07,195.34,194.94,195.25,21713.169
2013-08-14 15:20:00,195.13,195.37,194.87,195.37,19324.72044294865,195.13,195.37,194.87,195.37,19324.7204
2013-08-14 15:30:00,195.22,195.39,195.03,195.25,31049.831722939965,195.22,195.39,195.03,195.25,31049.8317
2013-08-14 15:40:00,195.21,195.39,195.09,195.21,32244.05601997612,195.21,195.39,195.09,195.21,32244.056
2013-08-14 15:50:00,195.2,195.44,194.79,194.92,49831.72293996309,195.2,195.44,194.79,194.92,49831.7229
2013-08-15 09:30:00,192.89,193.3,191.59,192.05,28987.08066442297,192.89,193.3,191.59,192.05,28987.0807
2013-08-15 09:40:00,191.99,192.16,190.94,191.05,24101.61763109326,191.99,192.16,190.94,191.05,24101.6176
2013-08-15 09:50:00,190.82,191.17,189.76,190.35,48963.19617848225,190.82,191.17,189.76,190.35,48963.1962
2013-08-15 10:00:00,190.34,190.8,189.75,190.04,57322.76625773532,190.34,190.8,189.75,190.04,57322.7663
2013-08-15 10:10:00,190.17,190.72,189.5,190.0,33329.71447182717,190.17,190.72,189.5,190.0,33329.7145
2013-08-15 10:20:00,190.14,190.92,190.01,190.81,25078.7102377592,190.14,190.92,190.01,190.81,25078.7102
2013-08-15 10:30:00,190.78,191.43,190.48,190.87,12159.374660731732,190.78,191.43,190.48,190.87,12159.3747
2013-08-15 10:40:00,190.7,191.17,190.56,191.02,34306.807078493104,190.7,191.17,190.56,191.02,34306.8071
2013-08-15 10:50:00,191.1,191.14,190.59,190.75,13027.901422212572,191.1,191.14,190.59,190.75,13027.9014
2013-08-15 11:00:00,190.7,191.42,190.55,191.04,22147.43241776137,190.7,191.42,190.55,191.04,22147.4324
2013-08-15 11:10:00,190.82,191.28,190.82,191.1,12159.374660731732,190.82,191.28,190.82,191.1,12159.3747
2013-08-15 11:20:00,191.12,191.91,191.01,191.26,28661.38312886766,191.12,191.91,191.01,191.26,28661.3831
2013-08-15 11:30:00,191.22,192.23,191.2,192.23,9879.491911844534,191.22,192.23,191.2,192.23,9879.4919
2013-08-15 11:40:00,192.1,192.17,191.63,191.64,5971.121485180763,192.1,192.17,191.63,191.64,5971.1215
2013-08-15 11:50:00,191.75,191.96,191.36,191.53,8142.438388882858,191.75,191.96,191.36,191.53,8142.4384
2013-08-15 12:00:00,191.52,191.59,191.05,191.05,5862.555639995658,191.52,191.59,191.05,191.05,5862.5556
2013-08-15 12:10:00,191.07,191.44,191.05,191.44,4451.199652589296,191.07,191.44,191.05,191.44,4451.1997
2013-08-15 12:20:00,191.51,191.68,190.9,190.92,5428.292259255239,191.51,191.68,190.9,190.92,5428.2923
2013-08-15 12:30:00,190.94,191.44,190.66,190.66,5319.726414070134,190.94,191.44,190.66,190.66,5319.7264
2013-08-15 12:40:00,190.76,190.85,190.59,190.7,6079.687330365867,190.76,190.85,190.59,190.7,6079.6873
2013-08-15 12:50:00,190.81,190.86,190.56,190.56,3365.541200738248,190.81,190.86,190.56,190.56,3365.5412
2013-08-15 13:00:00,190.58,190.82,190.35,190.69,23341.65671479753,190.58,190.82,190.35,190.69,23341.6567
2013-08-15 13:10:00,190.68,190.68,190.23,190.41,19324.72044294865,190.68,190.68,190.23,190.41,19324.7204
2013-08-15 13:20:00,190.36,190.82,190.3,190.58,11833.67712517642,190.36,190.82,190.3,190.58,11833.6771
2013-08-15 13:30:00,190.67,190.93,190.49,190.71,24210.18347627836,190.67,190.93,190.49,190.71,24210.1835
2013-08-15 13:40:00,190.62,191.0,190.49,190.86,18021.930300727392,190.62,191.0,190.49,190.86,18021.9303
2013-08-15 13:50:00,190.89,191.52,190.63,191.41,29421.344045163394,190.89,191.52,190.63,191.41,29421.344
2013-08-15 14:00:00,191.49,191.49,190.75,190.83,17913.364455542287,191.49,191.49,190.75,190.83,17913.3645
2013-08-15 14:10:00,190.86,190.9,190.47,190.75,14004.994028878516,190.86,190.9,190.47,190.75,14004.994
2013-08-15 14:20:00,190.75,190.77,190.33,190.5,21821.73488220606,190.75,190.77,190.33,190.5,21821.7349
2013-08-15 14:30:00,190.58,191.17,190.58,190.82,13570.730648138097,190.58,191.17,190.58,190.82,13570.7306
2013-08-15 14:40:00,190.84,191.09,190.73,190.78,9445.228531104114,190.84,191.09,190.73,190.78,9445.2285
2013-08-15 14:50:00,190.8,190.93,190.46,190.6,16827.70600369124,190.8,190.93,190.46,190.6,16827.706
2013-08-15 15:00:00,190.61,190.84,190.43,190.57,20518.944739984803,190.61,190.84,190.43,190.57,20518.9447
2013-08-15 15:10:00,190.56,190.84,190.32,190.79,32244.05601997612,190.56,190.84,190.32,190.79,32244.056
2013-08-15 15:20:00,190.69,190.69,190.35,190.58,18239.0619910976,190.69,190.69,190.35,190.58,18239.062
2013-08-15 15:30:00,190.42,190.61,190.35,190.38,11073.716208880687,190.42,190.61,190.35,190.38,11073.7162
2013-08-15 15:40:00,190.38,191.01,190.26,190.74,25404.40777331452,190.38,191.01,190.26,190.74,25404.4078
2013-08-15 15:50:00,190.68,190.69,190.09,190.23,89458.25643252634,190.68,190.69,190.09,190.23,89458.2564
2013-08-16 09:30:00,189.39,191.4,189.08,190.92,191075.8875257844,189.39,191.4,189.08,190.92,191075.8875
2013-08-16 09:40:00,190.76,191.22,190.23,190.7,56345.67365106937,190.76,191.22,190.23,190.7,56345.6737
2013-08-16 09:50:00,190.47,191.23,190.47,190.84,21061.773965910324,190.47,191.23,190.47,190.84,21061.774
2013-08-16 10:00:00,190.7,190.83,190.14,190.7,42014.98208663554,190.7,190.83,190.14,190.7,42014.9821
2013-08-16 10:10:00,190.59,190.93,190.38,190.67,36586.68982738031,190.59,190.93,190.38,190.67,36586.6898
2013-08-16 10:20:00,190.67,191.72,190.48,191.59,22473.12995331669,190.67,191.72,190.48,191.59,22473.13
2013-08-16 10:30:00,191.62,192.44,191.62,192.28,42666.377157746174,191.62,192.44,191.62,192.28,42666.3772
2013-08-16 10:40:00,192.15,192.21,191.78,192.01,37563.782434046254,192.15,192.21,191.78,192.01,37563.7824
2013-08-16 10:50:00,192.08,192.16,191.83,191.83,26164.368689610248,192.08,192.16,191.83,191.83,26164.3687
2013-08-16 11:00:00,191.83,191.83,191.28,191.32,51677.34230810987,191.83,191.83,191.28,191.32,51677.3423
2013-08-16 11:10:00,191.39,191.45,190.99,191.21,25187.276082944307,191.39,191.45,190.99,191.21,25187.2761
2013-08-16 11:20:00,191.2,191.2,190.59,190.84,19107.58875257844,191.2,191.2,190.59,190.84,19107.5888
2013-08-16 11:30:00,190.85,190.93,190.71,190.84,10205.189447399847,190.85,190.93,190.71,190.84,10205.1894
2013-08-16 11:40:00,190.94,191.35,190.87,191.28,23015.95917924221,190.94,191.35,190.87,191.28,23015.9592
2013-08-16 11:50:00,191.2,191.77,191.19,191.77,11290.847899250895,191.2,191.77,191.19,191.77,11290.8479
2013-08-16 12:00:00,191.75,191.88,191.55,191.81,19433.28628813376,191.75,191.88,191.55,191.81,19433.2863
2013-08-16 12:10:00,191.77,192.07,191.77,192.03,12919.335577027468,191.77,192.07,191.77,192.03,12919.3356
2013-08-16 12:20:00,192.05,192.09,191.76,191.8,19107.58875257844,192.05,192.09,191.76,191.8,19107.5888
2013-08-16 12:30:00,191.79,191.87,191.17,191.17,33763.97785256759,191.79,191.87,191.17,191.17,33763.9779
2013-08-16 12:40:00,191.23,191.27,191.0,191.0,8359.570079253068,191.23,191.27,191.0,191.0,8359.5701
2013-08-16 12:50:00,191.0,191.4,190.9,191.25,21061.773965910324,191.0,191.4,190.9,191.25,21061.774
2013-08-16 13:00:00,191.23,191.23,190.92,191.12,18999.022907393333,191.23,191.23,190.92,191.12,18999.0229
2013-08-16 13:10:00,190.97,191.24,190.88,191.19,22364.564108131584,190.97,191.24,190.88,191.19,22364.5641
2013-08-16 13:20:00,191.11,191.42,191.04,191.05,12376.506351101943,191.11,191.42,191.04,191.05,12376.5064
2013-08-16 13:30:00,191.17,191.26,190.99,191.0,28444.25143849745,191.17,191.26,190.99,191.0,28444.2514
2013-08-16 13:40:00,191.13,191.13,190.9,190.97,19976.11551405928,191.13,191.13,190.9,190.97,19976.1155
2013-08-16 13:50:00,190.96,191.13,190.83,191.07,34958.202149603734,190.96,191.13,190.83,191.07,34958.2021
2013-08-16 14:00:00,191.04,191.21,190.9,191.1,31484.09510368038,191.04,191.21,190.9,191.1,31484.0951
2013-08-16 14:10:00,191.07,191.23,190.9,191.04,42774.94300293128,191.07,191.23,190.9,191.04,42774.943
2013-08-16 14:20:00,191.09,191.17,190.92,191.0,28552.817283682554,191.09,191.17,190.92,191.0,28552.8173
2013-08-16 14:30:00,191.0,191.13,190.92,190.99,23667.35425035284,191.0,191.13,190.92,190.99,23667.3543
2013-08-16 14:40:00,191.0,191.13,190.89,191.05,11942.242970361523,191.0,191.13,190.89,191.05,11942.243
2013-08-16 14:50:00,191.01,191.13,190.92,191.08,13570.730648138097,191.01,191.13,190.92,191.08,13570.7306
2013-08-16 15:00:00,190.98,191.12,190.79,191.03,16936.271848876346,190.98,191.12,190.79,191.03,16936.2718
2013-08-16 15:10:00,191.03,191.05,190.84,190.92,22038.86657257627,191.03,191.05,190.84,190.92,22038.8666
2013-08-16 15:20:00,190.92,191.11,190.82,190.92,23775.920095537946,190.92,191.11,190.82,190.92,23775.9201
2013-08-16 15:30:00,191.04,191.13,190.93,191.03,38758.0067310824,191.04,191.13,190.93,191.03,38758.0067
2013-08-16 15:40:00,191.03,191.1,190.9,190.98,29529.9098903485,191.03,191.1,190.9,190.98,29529.9099
2013-08-16 15:50:00,190.93,191.05,190.38,190.47,100206.2751058517,190.93,191.05,190.38,190.47,100206.2751
2013-08-19 09:30:00,190.81,191.9,190.77,191.74,27901.422212571924,190.81,191.9,190.77,191.74,27901.4222
2013-08-19 09:40:00,191.59,192.2,191.46,191.67,42883.508848116384,191.59,192.2,191.46,191.67,42883.5088
2013-08-19 09:50:00,191.77,192.74,191.57,192.72,14330.69156443383,191.77,192.74,191.57,192.72,14330.6916
2013-08-19 10:00:00,192.96,193.38,192.77,192.9,51785.90815329498,192.96,193.38,192.77,192.9,51785.9082
2013-08-19 10:10:00,192.97,192.97,192.17,192.31,12702.203886657258,192.97,192.97,192.17,192.31,12702.2039
2013-08-19 10:20:00,192.26,192.43,191.85,191.85,37780.91412441646,192.26,192.43,191.85,191.85,37780.9141
2013-08-19 10:30:00,191.85,192.51,191.85,192.37,9553.79437628922,191.85,192.51,191.85,192.37,9553.7944
2013-08-19 10:40:00,192.36,192.97,192.34,192.88,12050.80881554663,192.36,192.97,192.34,192.88,12050.8088
2013-08-19 10:50:00,192.81,193.28,192.63,192.86,12593.638041472152,192.81,193.28,192.63,192.86,12593.638
2013-08-19 11:00:00,192.87,193.16,192.59,192.77,13353.598957767888,192.87,193.16,192.59,192.77,13353.599
2013-08-19 11:10:00,192.84,193.05,192.4,192.4,8033.872543697753,192.84,193.05,192.4,192.4,8033.8725
2013-08-19 11:20:00,192.48,192.48,192.1,192.1,4342.633807404191,192.48,192.48,192.1,192.1,4342.6338
2013-08-19 11:30:00,192.1,192.73,191.78,192.73,14873.520790359353,192.1,192.73,191.78,192.73,14873.5208
2013-08-19 11:40:00,192.63,192.96,192.63,192.71,11507.979589621104,192.63,192.96,192.63,192.71,11507.9796
2013-08-19 11:50:00,192.62,192.62,192.42,192.42,5211.160568885029,192.62,192.62,192.42,192.42,5211.1606
2013-08-19 12:00:00,192.42,192.42,191.72,192.01,11507.979589621104,192.42,192.42,191.72,192.01,11507.9796
2013-08-19 12:10:00,192.01,192.08,191.94,192.05,14439.257409618936,192.01,192.08,191.94,192.05,14439.2574
2013-08-19 12:20:00,192.04,192.11,192.03,192.05,5211.160568885029,192.04,192.11,192.03,192.05,5211.1606
2013-08-19 12:30:00,192.02,192.02,191.5,191.87,21278.90565628053,192.02,192.02,191.5,191.87,21278.9057
2013-08-19 12:40:00,191.89,192.73,191.89,192.47,3691.2387362935615,191.89,192.73,191.89,192.47,3691.2387
2013-08-19 12:50:00,192.54,192.69,192.17,192.44,4885.463033329715,192.54,192.69,192.17,192.44,4885.463
2013-08-19 13:00:00,192.25,192.32,192.1,192.32,8793.833459993486,192.25,192.32,192.1,192.32,8793.8335
2013-08-19 13:10:00,192.29,192.34,191.8,191.9,5645.423949625448,192.29,192.34,191.8,191.9,5645.4239
2013-08-19 13:20:00,192.05,192.05,191.66,191.85,8359.570079253068,192.05,192.05,191.66,191.85,8359.5701
2013-08-19 13:30:00,191.78,191.86,191.48,191.59,21278.90565628053,191.78,191.86,191.48,191.59,21278.9057
2013-08-19 13:40:00,191.74,191.86,191.53,191.54,6839.648246661601,191.74,191.86,191.53,191.54,6839.6482
2013-08-19 13:50:00,191.53,191.99,191.47,191.93,6948.214091846705,191.53,191.99,191.47,191.93,6948.2141
2013-08-19 14:00:00,191.96,192.0,191.72,191.9,7925.306698512648,191.96,192.0,191.72,191.9,7925.3067
2013-08-19 14:10:00,191.9,191.92,191.69,191.7,13136.467267397677,191.9,191.92,191.69,191.7,13136.4673
2013-08-19 14:20:00,191.69,191.69,191.21,191.52,10748.018673325372,191.69,191.69,191.21,191.52,10748.0187
2013-08-19 14:30:00,191.52,191.52,191.31,191.49,9553.79437628922,191.52,191.52,191.31,191.49,9553.7944
2013-08-19 14:40:00,191.44,191.58,191.23,191.48,17261.969384431657,191.44,191.58,191.23,191.48,17261.9694
2013-08-19 14:50:00,191.57,191.59,191.05,191.07,20736.07643035501,191.57,191.59,191.05,191.07,20736.0764
2013-08-19 15:00:00,191.16,191.16,190.67,190.82,27684.29052220172,191.16,191.16,190.67,190.82,27684.2905
2013-08-19 15:10:00,190.72,191.12,190.62,191.07,17913.364455542287,190.72,191.12,190.62,191.07,17913.3645
2013-08-19 15:20:00,190.98,191.31,190.93,191.09,20410.37889479969,190.98,191.31,190.93,191.09,20410.3789
2013-08-19 15:30:00,191.07,191.07,190.79,190.8,35718.16306589947,191.07,191.07,190.79,190.8,35718.1631
2013-08-19 15:40:00,190.78,190.96,190.6,190.83,21496.037346650744,190.78,190.96,190.6,190.83,21496.0373
2013-08-19 15:50:00,190.78,190.9,190.52,190.53,43752.03560959722,190.78,190.9,190.52,190.53,43752.0356
2013-08-20 09:30:00,190.49,190.96,190.04,190.47,33438.28031701227,190.49,190.96,190.04,190.47,33438.2803
2013-08-20 09:40:00,190.63,191.5,190.57,191.47,60036.912387362936,190.63,191.5,190.57,191.47,60036.9124
2013-08-20 09:50:00,191.2,191.37,189.97,190.35,35392.465530344154,191.2,191.37,189.97,190.35,35392.4655
2013-08-20 10:00:00,190.45,190.75,190.12,190.12,16393.44262295082,190.45,190.75,190.12,190.12,16393.4426
2013-08-20 10:10:00,190.28,190.74,190.22,190.53,13136.467267397677,190.28,190.74,190.22,190.53,13136.4673
2013-08-20 10:20:00,190.62,191.24,190.62,191.09,18999.022907393333,190.62,191.24,190.62,191.09,18999.0229
2013-08-20 10:30:00,191.12,191.48,191.03,191.36,29529.9098903485,191.12,191.48,191.03,191.36,29529.9099
2013-08-20 10:40:00,191.44,191.66,191.31,191.54,22798.827488872,191.44,191.66,191.31,191.54,22798.8275
2013-08-20 10:50:00,191.45,191.59,191.15,191.15,9553.79437628922,191.45,191.59,191.15,191.15,9553.7944
2013-08-20 11:00:00,191.18,191.59,191.13,191.39,18021.930300727392,191.18,191.59,191.13,191.39,18021.9303
2013-08-20 11:10:00,191.39,191.41,191.14,191.14,13136.467267397677,191.39,191.41,191.14,191.14,13136.4673
2013-08-20 11:20:00,191.14,191.18,190.84,190.89,13027.901422212572,191.14,191.18,190.84,190.89,13027.9014
2013-08-20 11:30:00,190.93,191.58,190.93,191.39,9988.05775702964,190.93,191.58,190.93,191.39,9988.0578
2013-08-20 11:40:00,191.58,192.37,191.52,192.28,10856.584518510475,191.58,192.37,191.52,192.28,10856.5845
2013-08-20 11:50:00,192.15,192.68,192.13,192.3,22364.564108131584,192.15,192.68,192.13,192.3,22364.5641
2013-08-20 12:00:00,192.36,192.74,192.25,192.38,17479.101074801867,192.36,192.74,192.25,192.38,17479.1011
2013-08-20 12:10:00,192.33,192.33,191.93,192.04,4776.89718814461,192.33,192.33,191.93,192.04,4776.8972
2013-08-20 12:20:00,192.22,192.41,192.12,192.31,6188.253175550972,192.22,192.41,192.12,192.31,6188.2532
2013-08-20 12:30:00,192.38,192.38,192.08,192.12,4559.7654977744005,192.38,192.38,192.08,192.12,4559.7655
2013-08-20 12:40:00,191.88,192.14,191.83,191.94,14764.95494517425,191.88,192.14,191.83,191.94,14764.9549
2013-08-20 12:50:00,192.09,192.38,191.95,192.22,4451.199652589296,192.09,192.38,191.95,192.22,4451.1997
2013-08-20 13:00:00,192.22,192.38,192.11,192.15,6188.253175550972,192.22,192.38,192.11,192.15,6188.2532
2013-08-20 13:10:00,192.15,192.15,192.02,192.04,6839.648246661601,192.15,192.15,192.02,192.04,6839.6482
2013-08-20 13:20:00,192.01,192.07,191.54,191.75,7708.175008142439,192.01,192.07,191.54,191.75,7708.175
2013-08-20 13:30:00,191.8,192.06,191.57,191.57,6731.082401476496,191.8,192.06,191.57,191.57,6731.0824
2013-08-20 13:40:00,191.75,191.98,191.69,191.87,6405.384865921182,191.75,191.98,191.69,191.87,6405.3849
2013-08-20 13:50:00,191.88,192.05,191.52,191.52,7273.91162740202,191.88,192.05,191.52,191.52,7273.9116
2013-08-20 14:00:00,191.54,191.64,191.37,191.37,15416.350016284878,191.54,191.64,191.37,191.37,15416.35
2013-08-20 14:10:00,191.38,191.39,190.86,190.86,9445.228531104114,191.38,191.39,190.86,190.86,9445.2285
2013-08-20 14:20:00,190.9,191.01,190.6,190.93,14004.994028878516,190.9,191.01,190.6,190.93,14004.994
2013-08-20 14:30:00,190.94,191.05,190.59,190.64,10096.623602214744,190.94,191.05,190.59,190.64,10096.6236
2013-08-20 14:40:00,190.62,190.79,190.52,190.76,9228.096840733906,190.62,190.79,190.52,190.76,9228.0968
2013-08-20 14:50:00,190.82,190.93,190.43,190.57,20736.07643035501,190.82,190.93,190.43,190.57,20736.0764
2013-08-20 15:00:00,190.63,190.82,190.59,190.59,21821.73488220606,190.63,190.82,190.59,190.59,21821.7349
2013-08-20 15:10:00,190.6,190.82,190.42,190.71,23341.65671479753,190.6,190.82,190.42,190.71,23341.6567
2013-08-20 15:20:00,190.74,190.74,190.4,190.54,22364.564108131584,190.74,190.74,190.4,190.54,22364.5641
2013-08-20 15:30:00,190.57,190.97,190.55,190.75,33112.58278145696,190.57,190.97,190.55,190.75,33112.5828
2013-08-20 15:40:00,190.7,190.86,190.57,190.78,46140.484203669526,190.7,190.86,190.57,190.78,46140.4842
2013-08-20 15:50:00,190.75,190.75,190.25,190.25,76756.05254586907,190.75,190.75,190.25,190.25,76756.0525
2013-08-21 09:30:00,189.39,190.39,187.49,190.2,31701.22679405059,189.39,190.39,187.49,190.2,31701.2268
2013-08-21 09:40:00,190.58,191.2,190.1,190.25,14330.69156443383,190.58,191.2,190.1,190.25,14330.6916
2013-08-21 09:50:00,190.13,190.97,189.06,190.72,45271.95744218869,190.13,190.97,189.06,190.72,45271.9574
2013-08-21 10:00:00,190.58,191.8,190.58,191.07,45054.82575181848,190.58,191.8,190.58,191.07,45054.8258
2013-08-21 10:10:00,191.04,191.51,190.53,191.51,49831.72293996309,191.04,191.51,190.53,191.51,49831.7229
2013-08-21 10:20:00,191.56,192.36,191.13,191.17,18673.325371838026,191.56,192.36,191.13,191.17,18673.3254
2013-08-21 10:30:00,191.16,191.75,190.97,191.75,10856.584518510475,191.16,191.75,190.97,191.75,10856.5845
2013-08-21 10:40:00,191.82,191.83,191.33,191.65,12376.506351101943,191.82,191.83,191.33,191.65,12376.5064
2013-08-21 10:50:00,191.56,191.65,191.43,191.44,11073.716208880687,191.56,191.65,191.43,191.44,11073.7162
2013-08-21 11:00:00,191.36,191.92,191.36,191.52,26707.197915535773,191.36,191.92,191.36,191.52,26707.1979
2013-08-21 11:10:00,191.52,191.98,191.41,191.69,14330.69156443383,191.52,191.98,191.41,191.69,14330.6916
2013-08-21 11:20:00,191.58,192.03,191.52,191.69,8251.004234067963,191.58,192.03,191.52,191.69,8251.0042
2013-08-21 11:30:00,191.27,191.87,190.58,190.82,33329.71447182717,191.27,191.87,190.58,190.82,33329.7145
2013-08-21 11:40:00,190.58,190.82,190.15,190.23,24861.578547388992,190.58,190.82,190.15,190.23,24861.5785
2013-08-21 11:50:00,190.12,190.87,190.12,190.69,15633.481706655088,190.12,190.87,190.12,190.69,15633.4817
2013-08-21 12:00:00,190.82,191.23,190.44,191.23,12159.374660731732,190.82,191.23,190.44,191.23,12159.3747
2013-08-21 12:10:00,191.15,191.27,190.59,191.2,8033.872543697753,191.15,191.27,190.59,191.2,8033.8725
2013-08-21 12:20:00,191.15,191.17,190.77,190.77,3691.2387362935615,191.15,191.17,190.77,190.77,3691.2387
2013-08-21 12:30:00,190.92,191.28,190.74,191.16,8576.701769623276,190.92,191.28,190.74,191.16,8576.7018
2013-08-21 12:40:00,191.23,191.42,191.13,191.13,10530.886982955162,191.23,191.42,191.13,191.13,10530.887
2013-08-21 12:50:00,191.15,191.29,190.87,191.29,11399.413744436,191.15,191.29,190.87,191.29,11399.4137
2013-08-21 13:00:00,191.33,191.44,191.1,191.36,15633.481706655088,191.33,191.44,191.1,191.36,15633.4817
2013-08-21 13:10:00,191.4,191.75,191.4,191.6,18347.627836282707,191.4,191.75,191.4,191.6,18347.6278
2013-08-21 13:20:00,191.6,191.81,191.45,191.79,6079.687330365867,191.6,191.81,191.45,191.79,6079.6873
2013-08-21 13:30:00,191.78,191.78,191.55,191.66,4668.3313429595055,191.78,191.78,191.55,191.66,4668.3313
2013-08-21 13:40:00,191.66,191.84,191.52,191.57,12810.769731842363,191.66,191.84,191.52,191.57,12810.7697
2013-08-21 13:50:00,191.57,191.84,191.04,191.28,18890.45706220823,191.57,191.84,191.04,191.28,18890.4571
2013-08-21 14:00:00,191.13,191.19,189.98,190.5,67745.08739550538,191.13,191.19,189.98,190.5,67745.0874
2013-08-21 14:10:00,190.67,191.19,190.37,190.93,17804.798610357182,190.67,191.19,190.37,190.93,17804.7986
2013-08-21 14:20:00,190.92,191.95,190.74,191.87,31484.09510368038,190.92,191.95,190.74,191.87,31484.0951
2013-08-21 14:30:00,191.87,193.94,191.87,193.9,81424.38388882858,191.87,193.94,191.87,193.9,81424.3839
2013-08-21 14:40:00,193.86,194.33,193.56,193.85,42992.07469330149,193.86,194.33,193.56,193.85,42992.0747
2013-08-21 14:50:00,193.58,193.93,192.65,192.8,42883.508848116384,193.58,193.93,192.65,192.8,42883.5088
2013-08-21 15:00:00,192.85,193.01,192.64,192.77,39843.66518293345,192.85,193.01,192.64,192.77,39843.6652
2013-08-21 15:10:00,192.8,192.92,192.62,192.67,23884.48594072305,192.8,192.92,192.62,192.67,23884.4859
2013-08-21 15:20:00,192.62,192.67,191.84,191.84,19433.28628813376,192.62,192.67,191.84,191.84,19433.2863
2013-08-21 15:30:00,191.87,192.42,191.8,192.04,24970.144392574097,191.87,192.42,191.8,192.04,24970.1444
2013-08-21 15:40:00,191.99,191.99,191.23,191.54,34198.241233308,191.99,191.99,191.23,191.54,34198.2412
2013-08-21 15:50:00,191.6,191.91,191.32,191.62,47877.537726631206,191.6,191.91,191.32,191.62,47877.5377
2013-08-22 09:30:00,191.75,193.52,191.6,192.51,36912.38736293562,191.75,193.52,191.6,192.51,36912.3874
2013-08-22 09:40:00,192.45,193.98,192.29,193.76,44511.99652589296,192.45,193.98,192.29,193.76,44511.9965
2013-08-22 09:50:00,193.75,194.41,193.56,194.29,34523.938768863314,193.75,194.41,193.56,194.29,34523.9388
2013-08-22 10:00:00,194.15,194.15,193.35,193.99,25078.7102377592,194.15,194.15,193.35,193.99,25078.7102
2013-08-22 10:10:00,193.95,195.53,193.78,195.32,35283.89968515905,193.95,195.53,193.78,195.32,35283.8997
2013-08-22 10:20:00,195.34,195.72,195.02,195.03,24101.61763109326,195.34,195.72,195.02,195.03,24101.6176
2013-08-22 10:30:00,195.14,195.17,194.38,194.48,23775.920095537946,195.14,195.17,194.38,194.48,23775.9201
2013-08-22 10:40:00,194.33,195.56,194.26,195.47,16067.745087395506,194.33,195.56,194.26,195.47,16067.7451
2013-08-22 10:50:00,195.46,195.98,195.32,195.47,19216.154597763543,195.46,195.98,195.32,195.47,19216.1546
2013-08-22 11:00:00,195.47,195.69,195.29,195.59,15850.613397025296,195.47,195.69,195.29,195.59,15850.6134
2013-08-22 11:10:00,195.67,195.91,195.3,195.3,14004.994028878516,195.67,195.91,195.3,195.3,14004.994
2013-08-22 11:20:00,195.3,195.31,194.15,194.32,14439.257409618936,195.3,195.31,194.15,194.32,14439.2574
2013-08-22 11:30:00,194.24,194.82,194.16,194.68,12050.80881554663,194.24,194.82,194.16,194.68,12050.8088
2013-08-22 11:40:00,194.67,194.99,194.65,194.81,7491.043317772229,194.67,194.99,194.65,194.81,7491.0433
2013-08-22 11:50:00,194.76,195.25,194.67,194.72,10748.018673325372,194.76,195.25,194.67,194.72,10748.0187
2013-08-22 12:00:00,194.72,194.94,194.64,194.87,8251.004234067963,194.72,194.94,194.64,194.87,8251.0042
2013-08-22 12:10:00,194.79,194.9,194.71,194.76,6079.687330365867,194.79,194.9,194.71,194.76,6079.6873
2013-08-22 12:20:00,194.76,194.87,194.76,194.87,325.6975355553143,194.76,194.87,194.76,194.87,325.6975
2013-08-22 12:30:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
2013-08-22 12:40:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
2013-08-22 12:50:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
2013-08-22 13:00:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
2013-08-22 13:10:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
2013-08-22 13:20:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
2013-08-22 13:30:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
2013-08-22 13:40:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
2013-08-22 13:50:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
2013-08-22 14:00:00,194.81,194.81,194.81,194.81,217.13169037020955,194.81,194.81,194.81,194.81,217.1317
2013-08-22 14:10:00,194.81,194.81,194.81,194.81,0.0,194.81,194.81,194.81,194.81,0.0
2013-08-22 14:20:00,194.81,194.81,194.81,194.81,0.0,194.81,194.81,194.81,194.81,0.0
2013-08-22 14:30:00,194.81,194.81,194.81,194.81,0.0,194.81,194.81,194.81,194.81,0.0
2013-08-22 14:40:00,194.81,194.81,194.81,194.81,0.0,194.81,194.81,194.81,194.81,0.0
2013-08-22 14:50:00,194.81,194.81,194.81,194.81,0.0,194.81,194.81,194.81,194.81,0.0
2013-08-22 15:00:00,194.81,194.81,194.81,194.81,0.0,194.81,194.81,194.81,194.81,0.0
2013-08-22 15:10:00,194.81,194.81,194.81,194.81,0.0,194.81,194.81,194.81,194.81,0.0
2013-08-22 15:20:00,194.03,194.94,193.57,194.68,28227.11974812724,194.03,194.94,193.57,194.68,28227.1197
2013-08-22 15:30:00,194.61,194.76,194.33,194.39,43100.640538486594,194.61,194.76,194.33,194.39,43100.6405
2013-08-22 15:40:00,194.38,194.58,194.14,194.54,50917.38139181414,194.38,194.58,194.14,194.54,50917.3814
2013-08-22 15:50:00,194.62,194.87,194.18,194.79,118011.07371620888,194.62,194.87,194.18,194.79,118011.0737
2013-08-23 09:30:00,194.8,195.23,193.45,193.85,33329.71447182717,194.8,195.23,193.45,193.85,33329.7145
2013-08-23 09:40:00,193.98,194.32,193.51,193.88,24101.61763109326,193.98,194.32,193.51,193.88,24101.6176
2013-08-23 09:50:00,193.89,195.22,193.64,195.06,21604.60319183585,193.89,195.22,193.64,195.06,21604.6032
2013-08-23 10:00:00,195.09,195.5,193.7,193.92,32461.187710346327,195.09,195.5,193.7,193.92,32461.1877
2013-08-23 10:10:00,193.86,194.23,193.72,193.99,20518.944739984803,193.86,194.23,193.72,193.99,20518.9447
2013-08-23 10:20:00,193.89,194.23,193.71,193.77,24318.749321463467,193.89,194.23,193.71,193.77,24318.7493
2013-08-23 10:30:00,193.73,194.39,193.59,193.94,13896.42818369341,193.73,194.39,193.59,193.94,13896.4282
2013-08-23 10:40:00,194.11,194.35,193.7,194.28,24970.144392574097,194.11,194.35,193.7,194.28,24970.1444
2013-08-23 10:50:00,194.27,194.38,194.14,194.15,14656.389099989145,194.27,194.38,194.14,194.15,14656.3891
2013-08-23 11:00:00,194.26,194.35,193.73,194.01,6079.687330365867,194.26,194.35,193.73,194.01,6079.6873
2013-08-23 11:10:00,194.03,194.29,193.59,194.2,9336.662685919013,194.03,194.29,193.59,194.2,9336.6627
2013-08-23 11:20:00,194.21,194.38,194.03,194.31,36478.1239821952,194.21,194.38,194.03,194.31,36478.124
2013-08-23 11:30:00,194.24,194.32,193.95,193.97,7491.043317772229,194.24,194.32,193.95,193.97,7491.0433
2013-08-23 11:40:00,193.94,194.3,193.94,194.09,6513.950711106286,193.94,194.3,193.94,194.09,6513.9507
2013-08-23 11:50:00,194.1,194.25,193.98,194.14,3039.8436651829334,194.1,194.25,193.98,194.14,3039.8437
2013-08-23 12:00:00,194.14,194.38,194.09,194.16,10856.584518510475,194.14,194.38,194.09,194.16,10856.5845
2013-08-23 12:10:00,194.33,194.34,193.95,194.34,3148.4095103680384,194.33,194.34,193.95,194.34,3148.4095
2013-08-23 12:20:00,194.15,194.38,194.08,194.08,6731.082401476496,194.15,194.38,194.08,194.08,6731.0824
2013-08-23 12:30:00,194.09,194.35,194.08,194.2,6948.214091846705,194.09,194.35,194.08,194.2,6948.2141
2013-08-23 12:40:00,194.18,194.23,193.97,194.0,8359.570079253068,194.18,194.23,193.97,194.0,8359.5701
2013-08-23 12:50:00,194.15,194.2,194.0,194.04,7165.345782216915,194.15,194.2,194.0,194.04,7165.3458
2013-08-23 13:00:00,194.13,194.22,194.0,194.13,4342.633807404191,194.13,194.22,194.0,194.13,4342.6338
2013-08-23 13:10:00,194.2,194.21,194.09,194.09,2931.277819997829,194.2,194.21,194.09,194.09,2931.2778
2013-08-23 13:20:00,194.09,194.35,194.04,194.18,8142.438388882858,194.09,194.35,194.04,194.18,8142.4384
2013-08-23 13:30:00,194.17,194.24,193.99,194.13,10748.018673325372,194.17,194.24,193.99,194.13,10748.0187
2013-08-23 13:40:00,194.14,194.32,194.12,194.12,4342.633807404191,194.14,194.32,194.12,194.12,4342.6338
2013-08-23 13:50:00,194.09,194.36,194.09,194.32,9445.228531104114,194.09,194.36,194.09,194.32,9445.2285
2013-08-23 14:00:00,194.3,194.36,194.16,194.28,10422.321137770055,194.3,194.36,194.16,194.28,10422.3211
2013-08-23 14:10:00,194.27,194.41,194.13,194.35,7816.740853327544,194.27,194.41,194.13,194.35,7816.7409
2013-08-23 14:20:00,194.32,194.35,194.09,194.35,8685.267614808381,194.32,194.35,194.09,194.35,8685.2676
2013-08-23 14:30:00,194.36,194.41,194.24,194.36,7273.91162740202,194.36,194.41,194.24,194.36,7273.9116
2013-08-23 14:40:00,194.31,194.38,194.16,194.33,8359.570079253068,194.31,194.38,194.16,194.33,8359.5701
2013-08-23 14:50:00,194.33,194.38,194.14,194.33,7599.609162957334,194.33,194.38,194.14,194.33,7599.6092
2013-08-23 15:00:00,194.28,194.32,194.08,194.13,14004.994028878516,194.28,194.32,194.08,194.13,14004.994
2013-08-23 15:10:00,194.13,194.18,194.06,194.17,11290.847899250895,194.13,194.18,194.06,194.17,11290.8479
2013-08-23 15:20:00,194.18,194.43,194.15,194.32,33546.84616219738,194.18,194.43,194.15,194.32,33546.8462
2013-08-23 15:30:00,194.35,194.38,194.09,194.3,15307.784171099773,194.35,194.38,194.09,194.3,15307.7842
2013-08-23 15:40:00,194.31,194.79,194.21,194.63,37129.51905330584,194.31,194.79,194.21,194.63,37129.5191
2013-08-23 15:50:00,194.68,194.98,194.35,194.72,57648.46379329063,194.68,194.98,194.35,194.72,57648.4638
2013-08-26 09:30:00,195.29,195.41,194.34,194.66,39192.27011182282,195.29,195.41,194.34,194.66,39192.2701
2013-08-26 09:40:00,194.66,195.68,194.63,195.0,21387.47150146564,194.66,195.68,194.63,195.0,21387.4715
2013-08-26 09:50:00,195.1,195.47,194.93,194.97,23884.48594072305,195.1,195.47,194.93,194.97,23884.4859
2013-08-26 10:00:00,194.93,197.03,194.9,196.98,38323.74335034198,194.93,197.03,194.9,196.98,38323.7434
2013-08-26 10:10:00,196.89,197.48,196.21,196.24,35283.89968515905,196.89,197.48,196.21,196.24,35283.8997
2013-08-26 10:20:00,196.27,196.81,196.24,196.34,22798.827488872,196.27,196.81,196.24,196.34,22798.8275
2013-08-26 10:30:00,196.34,196.67,195.79,196.66,26924.329605905983,196.34,196.67,195.79,196.66,26924.3296
2013-08-26 10:40:00,196.57,197.12,196.14,197.12,71653.45782216915,196.57,197.12,196.14,197.12,71653.4578
2013-08-26 10:50:00,196.94,197.43,196.73,196.97,38432.30919552709,196.94,197.43,196.73,196.97,38432.3092
2013-08-26 11:00:00,196.71,196.78,195.97,196.03,11616.54543480621,196.71,196.78,195.97,196.03,11616.5454
2013-08-26 11:10:00,196.04,196.27,195.54,196.19,24644.446857018786,196.04,196.27,195.54,196.19,24644.4469
2013-08-26 11:20:00,195.92,196.33,195.89,196.13,38215.17750515688,195.92,196.33,195.89,196.13,38215.1775
2013-08-26 11:30:00,196.11,196.46,195.91,196.25,29964.173271088915,196.11,196.46,195.91,196.25,29964.1733
2013-08-26 11:40:00,196.24,196.54,196.1,196.19,7491.043317772229,196.24,196.54,196.1,196.19,7491.0433
2013-08-26 11:50:00,196.43,196.43,195.82,195.97,7056.77993703181,196.43,196.43,195.82,195.97,7056.7799
2013-08-26 12:00:00,196.07,196.48,195.87,195.91,12593.638041472152,196.07,196.48,195.87,195.91,12593.638
2013-08-26 12:10:00,195.92,195.92,195.57,195.91,5862.555639995658,195.92,195.92,195.57,195.91,5862.5556
2013-08-26 12:20:00,195.95,196.25,195.9,195.9,4885.463033329715,195.95,196.25,195.9,195.9,4885.463
2013-08-26 12:30:00,196.06,196.34,195.92,196.0,5319.726414070134,196.06,196.34,195.92,196.0,5319.7264
2013-08-26 12:40:00,196.0,196.4,195.94,196.11,9228.096840733906,196.0,196.4,195.94,196.11,9228.0968
2013-08-26 12:50:00,196.19,196.39,196.07,196.07,8576.701769623276,196.19,196.39,196.07,196.07,8576.7018
2013-08-26 13:00:00,196.07,196.85,196.07,196.73,13136.467267397677,196.07,196.85,196.07,196.73,13136.4673
2013-08-26 13:10:00,196.62,196.71,196.44,196.56,7599.609162957334,196.62,196.71,196.44,196.56,7599.6092
2013-08-26 13:20:00,196.52,196.66,196.42,196.56,9119.5309955488,196.52,196.66,196.42,196.56,9119.531
2013-08-26 13:30:00,196.55,196.74,196.01,196.65,13570.730648138097,196.55,196.74,196.01,196.65,13570.7306
2013-08-26 13:40:00,196.65,196.77,196.5,196.77,10639.452828140267,196.65,196.77,196.5,196.77,10639.4528
2013-08-26 13:50:00,196.64,197.19,196.63,197.04,22038.86657257627,196.64,197.19,196.63,197.04,22038.8666
2013-08-26 14:00:00,196.99,197.88,196.9,197.88,29204.212354793184,196.99,197.88,196.9,197.88,29204.2124
2013-08-26 14:10:00,197.76,197.96,197.52,197.59,12919.335577027468,197.76,197.96,197.52,197.59,12919.3356
2013-08-26 14:20:00,197.59,197.75,197.48,197.55,10748.018673325372,197.59,197.75,197.48,197.55,10748.0187
2013-08-26 14:30:00,197.64,197.78,197.35,197.78,18999.022907393333,197.64,197.78,197.35,197.78,18999.0229
2013-08-26 14:40:00,197.66,197.71,197.35,197.48,7273.91162740202,197.66,197.71,197.35,197.48,7273.9116
2013-08-26 14:50:00,197.35,197.44,197.06,197.38,5862.555639995658,197.35,197.44,197.06,197.38,5862.5556
2013-08-26 15:00:00,197.44,197.44,196.66,196.66,11833.67712517642,197.44,197.44,196.66,196.66,11833.6771
2013-08-26 15:10:00,196.75,196.84,195.6,196.02,22038.86657257627,196.75,196.84,195.6,196.02,22038.8666
2013-08-26 15:20:00,196.12,196.12,194.78,195.16,27141.4612962762,196.12,196.12,194.78,195.16,27141.4613
2013-08-26 15:30:00,195.31,195.94,195.17,195.58,27141.4612962762,195.31,195.94,195.17,195.58,27141.4613
2013-08-26 15:40:00,195.6,195.88,195.41,195.82,42883.508848116384,195.6,195.88,195.41,195.82,42883.5088
2013-08-26 15:50:00,195.72,195.72,195.28,195.69,39843.66518293345,195.72,195.72,195.28,195.69,39843.6652
2013-08-27 09:30:00,193.51,194.2,191.78,192.56,29855.60742590381,193.51,194.2,191.78,192.56,29855.6074
2013-08-27 09:40:00,192.82,193.85,192.57,193.1,12702.203886657258,192.82,193.85,192.57,193.1,12702.2039
2013-08-27 09:50:00,193.06,193.3,192.31,193.08,23993.05178590816,193.06,193.3,192.31,193.08,23993.0518
2013-08-27 10:00:00,193.03,193.34,192.65,193.13,16610.57431332103,193.03,193.34,192.65,193.13,16610.5743
2013-08-27 10:10:00,193.25,193.48,192.83,193.06,44620.562371078064,193.25,193.48,192.83,193.06,44620.5624
2013-08-27 10:20:00,193.06,193.71,193.06,193.32,43969.16729996744,193.06,193.71,193.06,193.32,43969.1673
2013-08-27 10:30:00,193.36,193.53,192.97,193.28,30398.43665182933,193.36,193.53,192.97,193.28,30398.4367
2013-08-27 10:40:00,193.13,193.89,193.13,193.69,21604.60319183585,193.13,193.89,193.13,193.69,21604.6032
2013-08-27 10:50:00,193.57,195.01,193.5,195.01,15850.613397025296,193.57,195.01,193.5,195.01,15850.6134
2013-08-27 11:00:00,194.82,194.9,194.08,194.13,23124.52502442732,194.82,194.9,194.08,194.13,23124.525
2013-08-27 11:10:00,194.2,194.53,193.97,194.43,19216.154597763543,194.2,194.53,193.97,194.43,19216.1546
2013-08-27 11:20:00,194.25,194.83,194.24,194.28,7816.740853327544,194.25,194.83,194.24,194.28,7816.7409
2013-08-27 11:30:00,194.43,194.5,193.86,193.86,5753.989794810553,194.43,194.5,193.86,193.86,5753.9898
2013-08-27 11:40:00,193.94,193.94,192.8,193.1,11725.111279991315,193.94,193.94,192.8,193.1,11725.1113
2013-08-27 11:50:00,193.12,193.12,192.53,192.91,10965.150363695582,193.12,193.12,192.53,192.91,10965.1504
2013-08-27 12:00:00,192.96,193.08,191.93,192.06,16502.008468135926,192.96,193.08,191.93,192.06,16502.0085
2013-08-27 12:10:00,191.97,191.98,191.63,191.77,7273.91162740202,191.97,191.98,191.63,191.77,7273.9116
2013-08-27 12:20:00,191.75,192.29,191.75,192.29,6839.648246661601,191.75,192.29,191.75,192.29,6839.6482
2013-08-27 12:30:00,192.11,192.42,191.94,192.15,3039.8436651829334,192.11,192.42,191.94,192.15,3039.8437
2013-08-27 12:40:00,192.21,192.38,192.03,192.08,5862.555639995658,192.21,192.38,192.03,192.08,5862.5556
2013-08-27 12:50:00,192.4,192.41,191.66,191.82,23124.52502442732,192.4,192.41,191.66,191.82,23124.525
2013-08-27 13:00:00,191.84,192.11,191.59,192.0,11290.847899250895,191.84,192.11,191.59,192.0,11290.8479
2013-08-27 13:10:00,192.06,192.23,192.01,192.2,3582.6728911084574,192.06,192.23,192.01,192.2,3582.6729
2013-08-27 13:20:00,192.01,192.09,191.6,192.02,9445.228531104114,192.01,192.09,191.6,192.02,9445.2285
2013-08-27 13:30:00,192.13,192.15,191.91,191.93,8251.004234067963,192.13,192.15,191.91,191.93,8251.0042
2013-08-27 13:40:00,191.97,192.33,191.87,192.33,5428.292259255239,191.97,192.33,191.87,192.33,5428.2923
2013-08-27 13:50:00,192.37,192.37,191.82,191.87,4885.463033329715,192.37,192.37,191.82,191.87,4885.463
2013-08-27 14:00:00,191.87,191.87,191.44,191.62,20193.24720442949,191.87,191.87,191.44,191.62,20193.2472
2013-08-27 14:10:00,191.72,191.91,191.45,191.67,9770.92606665943,191.72,191.91,191.45,191.67,9770.9261
2013-08-27 14:20:00,191.63,191.95,191.47,191.79,7925.306698512648,191.63,191.95,191.47,191.79,7925.3067
2013-08-27 14:30:00,191.69,191.87,191.23,191.4,9336.662685919013,191.69,191.87,191.23,191.4,9336.6627
2013-08-27 14:40:00,191.43,192.18,191.42,191.87,9988.05775702964,191.43,192.18,191.42,191.87,9988.0578
2013-08-27 14:50:00,191.83,192.1,191.61,191.76,7382.477472587125,191.83,192.1,191.61,191.76,7382.4775
2013-08-27 15:00:00,191.65,192.31,191.63,191.94,18021.930300727392,191.65,192.31,191.63,191.94,18021.9303
2013-08-27 15:10:00,191.93,191.96,191.14,191.6,13027.901422212572,191.93,191.96,191.14,191.6,13027.9014
2013-08-27 15:20:00,191.52,191.87,191.28,191.56,14873.520790359353,191.52,191.87,191.28,191.56,14873.5208
2013-08-27 15:30:00,191.57,192.1,191.27,191.64,23233.09086961242,191.57,192.1,191.27,191.64,23233.0909
2013-08-27 15:40:00,191.64,191.91,191.22,191.36,25295.84192812941,191.64,191.91,191.22,191.36,25295.8419
2013-08-27 15:50:00,191.22,191.57,191.03,191.07,45923.35251329932,191.22,191.57,191.03,191.07,45923.3525
2013-08-28 09:30:00,191.84,192.32,190.3,191.17,42666.377157746174,191.84,192.32,190.3,191.17,42666.3772
2013-08-28 09:40:00,191.79,191.91,191.05,191.06,8902.399305178591,191.79,191.91,191.05,191.06,8902.3993
2013-08-28 09:50:00,191.28,191.87,190.87,191.87,13570.730648138097,191.28,191.87,190.87,191.87,13570.7306
2013-08-28 10:00:00,191.89,191.95,191.24,191.49,7491.043317772229,191.89,191.95,191.24,191.49,7491.0433
2013-08-28 10:10:00,191.25,191.92,191.14,191.75,12267.940505916838,191.25,191.92,191.14,191.75,12267.9405
2013-08-28 10:20:00,191.63,191.97,191.51,191.84,8685.267614808381,191.63,191.97,191.51,191.84,8685.2676
2013-08-28 10:30:00,191.65,192.23,191.32,192.0,10965.150363695582,191.65,192.23,191.32,192.0,10965.1504
2013-08-28 10:40:00,192.0,192.55,191.87,192.26,21170.33981109543,192.0,192.55,191.87,192.26,21170.3398
2013-08-28 10:50:00,192.27,193.26,192.11,193.26,17587.666919986972,192.27,193.26,192.11,193.26,17587.6669
2013-08-28 11:00:00,193.16,193.57,193.07,193.07,9988.05775702964,193.16,193.57,193.07,193.07,9988.0578
2013-08-28 11:10:00,193.15,193.4,192.82,193.27,15307.784171099773,193.15,193.4,192.82,193.27,15307.7842
2013-08-28 11:20:00,193.26,193.34,192.97,193.22,6839.648246661601,193.26,193.34,192.97,193.22,6839.6482
2013-08-28 11:30:00,192.98,193.35,192.8,193.17,14982.086635544458,192.98,193.35,192.8,193.17,14982.0866
2013-08-28 11:40:00,193.17,193.41,192.97,193.18,4994.02887851482,193.17,193.41,192.97,193.18,4994.0289
2013-08-28 11:50:00,193.27,194.24,193.26,194.16,17696.232765172077,193.27,194.24,193.26,194.16,17696.2328
2013-08-28 12:00:00,194.03,194.15,193.81,194.08,10856.584518510475,194.03,194.15,193.81,194.08,10856.5845
2013-08-28 12:10:00,193.97,194.11,193.67,193.8,9770.92606665943,193.97,194.11,193.67,193.8,9770.9261
2013-08-28 12:20:00,193.75,194.03,193.72,193.95,10205.189447399847,193.75,194.03,193.72,193.95,10205.1894
2013-08-28 12:30:00,193.85,194.25,193.85,194.25,23667.35425035284,193.85,194.25,193.85,194.25,23667.3543
2013-08-28 12:40:00,194.05,194.17,193.86,194.08,44837.69406144827,194.05,194.17,193.86,194.08,44837.6941
2013-08-28 12:50:00,194.12,194.47,194.08,194.12,33112.58278145696,194.12,194.47,194.08,194.12,33112.5828
2013-08-28 13:00:00,194.12,194.28,193.73,193.84,12485.072196287048,194.12,194.28,193.73,193.84,12485.0722
2013-08-28 13:10:00,193.73,194.23,193.68,194.11,12919.335577027468,193.73,194.23,193.68,194.11,12919.3356
2013-08-28 13:20:00,194.09,194.27,194.03,194.12,5753.989794810553,194.09,194.27,194.03,194.12,5753.9898
2013-08-28 13:30:00,194.14,194.21,193.18,193.22,18456.19368146781,194.14,194.21,193.18,193.22,18456.1937
2013-08-28 13:40:00,193.3,193.59,193.21,193.5,23884.48594072305,193.3,193.59,193.21,193.5,23884.4859
2013-08-28 13:50:00,193.51,193.51,193.04,193.42,17153.403539246552,193.51,193.51,193.04,193.42,17153.4035
2013-08-28 14:00:00,193.46,193.56,192.71,192.71,25404.40777331452,193.46,193.56,192.71,192.71,25404.4078
2013-08-28 14:10:00,192.7,193.05,192.16,192.78,18890.45706220823,192.7,193.05,192.16,192.78,18890.4571
2013-08-28 14:20:00,192.61,193.02,192.61,192.85,7599.609162957334,192.61,193.02,192.61,192.85,7599.6092
2013-08-28 14:30:00,192.86,192.91,192.55,192.9,14222.125719248725,192.86,192.91,192.55,192.9,14222.1257
2013-08-28 14:40:00,192.84,193.01,192.57,192.87,22581.69579850179,192.84,193.01,192.57,192.87,22581.6958
2013-08-28 14:50:00,192.9,193.3,192.7,193.15,17153.403539246552,192.9,193.3,192.7,193.15,17153.4035
2013-08-28 15:00:00,193.3,194.1,193.14,194.1,15199.218325914668,193.3,194.1,193.14,194.1,15199.2183
2013-08-28 15:10:00,194.11,194.31,193.85,194.0,39626.53349256324,194.11,194.31,193.85,194.0,39626.5335
2013-08-28 15:20:00,194.09,194.61,194.09,194.34,34741.070459233524,194.09,194.61,194.09,194.34,34741.0705
2013-08-28 15:30:00,194.34,194.62,194.03,194.05,49397.45955922267,194.34,194.62,194.03,194.05,49397.4596
2013-08-28 15:40:00,194.04,194.07,193.44,193.55,32786.88524590164,194.04,194.07,193.44,193.55,32786.8852
2013-08-28 15:50:00,193.55,193.74,193.1,193.17,60362.60992291825,193.55,193.74,193.1,193.17,60362.6099
2013-08-29 09:30:00,192.62,194.81,192.54,194.39,38758.0067310824,192.62,194.81,192.54,194.39,38758.0067
2013-08-29 09:40:00,194.6,195.16,193.97,194.29,20084.681359244383,194.6,195.16,193.97,194.29,20084.6814
2013-08-29 09:50:00,194.1,195.57,193.93,195.0,20627.510585169905,194.1,195.57,193.93,195.0,20627.5106
2013-08-29 10:00:00,194.96,195.11,194.47,194.97,17261.969384431657,194.96,195.11,194.47,194.97,17261.9694
2013-08-29 10:10:00,195.05,195.43,194.74,195.19,26707.197915535773,195.05,195.43,194.74,195.19,26707.1979
2013-08-29 10:20:00,195.5,196.26,195.14,195.86,19107.58875257844,195.5,196.26,195.14,195.86,19107.5888
2013-08-29 10:30:00,196.18,197.72,195.9,197.67,30724.13418738465,196.18,197.72,195.9,197.67,30724.1342
2013-08-29 10:40:00,197.71,199.27,197.52,198.77,66333.73140809902,197.71,199.27,197.52,198.77,66333.7314
2013-08-29 10:50:00,198.75,198.93,198.41,198.59,29855.60742590381,198.75,198.93,198.41,198.59,29855.6074
2013-08-29 11:00:00,198.59,198.96,197.8,197.92,16176.31093258061,198.59,198.96,197.8,197.92,16176.3109
2013-08-29 11:10:00,197.68,198.29,197.68,198.14,7273.91162740202,197.68,198.29,197.68,198.14,7273.9116
2013-08-29 11:20:00,198.05,198.75,198.02,198.73,5971.121485180763,198.05,198.75,198.02,198.73,5971.1215
2013-08-29 11:30:00,198.8,199.29,198.62,199.23,25404.40777331452,198.8,199.29,198.62,199.23,25404.4078
2013-08-29 11:40:00,199.24,199.73,199.22,199.46,18999.022907393333,199.24,199.73,199.22,199.46,18999.0229
2013-08-29 11:50:00,199.18,199.39,198.96,199.19,10096.623602214744,199.18,199.39,198.96,199.19,10096.6236
2013-08-29 12:00:00,199.34,199.86,199.12,199.5,18347.627836282707,199.34,199.86,199.12,199.5,18347.6278
2013-08-29 12:10:00,199.3,199.65,199.07,199.62,15524.915861469985,199.3,199.65,199.07,199.62,15524.9159
2013-08-29 12:20:00,199.59,199.59,199.18,199.18,9553.79437628922,199.59,199.59,199.18,199.18,9553.7944
2013-08-29 12:30:00,199.37,199.68,199.31,199.51,27467.158831831508,199.37,199.68,199.31,199.51,27467.1588
2013-08-29 12:40:00,199.52,199.82,199.51,199.78,19758.98382368907,199.52,199.82,199.51,199.78,19758.9838
2013-08-29 12:50:00,199.7,199.73,199.41,199.46,36803.82151775052,199.7,199.73,199.41,199.46,36803.8215
2013-08-29 13:00:00,199.42,199.94,199.15,199.28,37455.21658886115,199.42,199.94,199.15,199.28,37455.2166
2013-08-29 13:10:00,199.28,199.55,198.87,199.49,20953.20812072522,199.28,199.55,198.87,199.49,20953.2081
2013-08-29 13:20:00,199.41,199.46,198.33,198.4,40386.49440885898,199.41,199.46,198.33,198.4,40386.4944
2013-08-29 13:30:00,198.41,198.42,197.59,197.74,12810.769731842363,198.41,198.42,197.59,197.74,12810.7697
2013-08-29 13:40:00,197.94,198.03,197.7,197.9,7925.306698512648,197.94,198.03,197.7,197.9,7925.3067
2013-08-29 13:50:00,197.91,197.93,197.23,197.25,7816.740853327544,197.91,197.93,197.23,197.25,7816.7409
2013-08-29 14:00:00,197.25,198.11,197.13,197.89,12485.072196287048,197.25,198.11,197.13,197.89,12485.0722
2013-08-29 14:10:00,198.17,198.17,197.19,197.19,9988.05775702964,198.17,198.17,197.19,197.19,9988.0578
2013-08-29 14:20:00,197.28,197.97,197.28,197.51,7165.345782216915,197.28,197.97,197.28,197.51,7165.3458
2013-08-29 14:30:00,197.63,198.34,197.46,198.3,7056.77993703181,197.63,198.34,197.46,198.3,7056.7799
2013-08-29 14:40:00,198.23,198.75,197.88,198.73,11290.847899250895,198.23,198.75,197.88,198.73,11290.8479
2013-08-29 14:50:00,198.78,198.96,198.53,198.87,12485.072196287048,198.78,198.96,198.53,198.87,12485.0722
2013-08-29 15:00:00,198.8,198.87,197.77,197.94,19324.72044294865,198.8,198.87,197.77,197.94,19324.7204
2013-08-29 15:10:00,197.96,198.46,197.94,198.14,14004.994028878516,197.96,198.46,197.94,198.14,14004.994
2013-08-29 15:20:00,198.04,198.04,197.32,197.83,17261.969384431657,198.04,198.04,197.32,197.83,17261.9694
2013-08-29 15:30:00,197.8,198.21,197.54,198.02,30398.43665182933,197.8,198.21,197.54,198.02,30398.4367
2013-08-29 15:40:00,197.8,198.17,197.71,197.88,20953.20812072522,197.8,198.17,197.71,197.88,20953.2081
2013-08-29 15:50:00,197.87,198.04,197.21,197.24,74584.73564216698,197.87,198.04,197.21,197.24,74584.7356
2013-08-30 09:30:00,197.11,197.63,195.72,195.72,32135.49017479101,197.11,197.63,195.72,195.72,32135.4902
2013-08-30 09:40:00,195.73,196.39,194.66,195.65,14004.994028878516,195.73,196.39,194.66,195.65,14004.994
2013-08-30 09:50:00,196.03,196.38,194.9,194.94,10313.755292584952,196.03,196.38,194.9,194.94,10313.7553
2013-08-30 10:00:00,194.82,195.06,194.27,194.91,17587.666919986972,194.82,195.06,194.27,194.91,17587.6669
2013-08-30 10:10:00,194.89,195.84,194.59,195.73,12919.335577027468,194.89,195.84,194.59,195.73,12919.3356
2013-08-30 10:20:00,195.82,195.92,195.35,195.44,7599.609162957334,195.82,195.92,195.35,195.44,7599.6092
2013-08-30 10:30:00,195.3,195.87,195.19,195.5,6948.214091846705,195.3,195.87,195.19,195.5,6948.2141
2013-08-30 10:40:00,195.29,195.83,195.08,195.83,11725.111279991315,195.29,195.83,195.08,195.83,11725.1113
2013-08-30 10:50:00,195.7,195.86,195.16,195.35,70024.97014439257,195.7,195.86,195.16,195.35,70024.9701
2013-08-30 11:00:00,195.17,195.4,194.85,195.4,8902.399305178591,195.17,195.4,194.85,195.4,8902.3993
2013-08-30 11:10:00,195.39,196.05,195.32,195.32,9010.965150363696,195.39,196.05,195.32,195.32,9010.9652
2013-08-30 11:20:00,195.32,195.6,195.18,195.6,10856.584518510475,195.32,195.6,195.18,195.6,10856.5845
2013-08-30 11:30:00,195.61,195.91,194.9,195.06,16936.271848876346,195.61,195.91,194.9,195.06,16936.2718
2013-08-30 11:40:00,195.02,195.94,194.75,195.74,14222.125719248725,195.02,195.94,194.75,195.74,14222.1257
2013-08-30 11:50:00,195.75,196.1,195.75,195.93,3582.6728911084574,195.75,196.1,195.75,195.93,3582.6729
2013-08-30 12:00:00,195.85,196.19,195.69,196.12,14547.82325480404,195.85,196.19,195.69,196.12,14547.8233
2013-08-30 12:10:00,196.03,196.28,195.86,196.19,25730.10530886983,196.03,196.28,195.86,196.19,25730.1053
2013-08-30 12:20:00,196.19,196.36,195.84,196.0,12919.335577027468,196.19,196.36,195.84,196.0,12919.3356
2013-08-30 12:30:00,196.07,196.14,195.71,195.71,9228.096840733906,196.07,196.14,195.71,195.71,9228.0968
2013-08-30 12:40:00,195.71,195.78,195.44,195.68,6296.819020736077,195.71,195.78,195.44,195.68,6296.819
2013-08-30 12:50:00,195.7,195.91,195.51,195.91,8902.399305178591,195.7,195.91,195.51,195.91,8902.3993
2013-08-30 13:00:00,195.97,195.97,194.23,194.31,10748.018673325372,195.97,195.97,194.23,194.31,10748.0187
2013-08-30 13:10:00,194.32,196.32,194.32,195.8,16176.31093258061,194.32,196.32,194.32,195.8,16176.3109
2013-08-30 13:20:00,196.04,196.09,195.4,195.98,10205.189447399847,196.04,196.09,195.4,195.98,10205.1894
2013-08-30 13:30:00,196.08,196.15,195.69,195.75,3799.804581478667,196.08,196.15,195.69,195.75,3799.8046
2013-08-30 13:40:00,195.63,195.8,195.11,195.61,6622.516556291391,195.63,195.8,195.11,195.61,6622.5166
2013-08-30 13:50:00,195.67,195.7,195.08,195.24,8359.570079253068,195.67,195.7,195.08,195.24,8359.5701
2013-08-30 14:00:00,195.24,195.42,195.01,195.03,11833.67712517642,195.24,195.42,195.01,195.03,11833.6771
2013-08-30 14:10:00,195.04,195.41,195.04,195.25,9662.360221474324,195.04,195.41,195.04,195.25,9662.3602
2013-08-30 14:20:00,195.25,195.57,195.01,195.01,14113.55987406362,195.25,195.57,195.01,195.01,14113.5599
2013-08-30 14:30:00,194.94,195.71,194.93,195.61,11182.282054065792,194.94,195.71,194.93,195.61,11182.2821
2013-08-30 14:40:00,195.53,195.66,195.29,195.51,9879.491911844534,195.53,195.66,195.29,195.51,9879.4919
2013-08-30 14:50:00,195.72,195.82,195.46,195.63,12050.80881554663,195.72,195.82,195.46,195.63,12050.8088
2013-08-30 15:00:00,195.65,195.87,195.44,195.78,16284.876777765716,195.65,195.87,195.44,195.78,16284.8768
2013-08-30 15:10:00,195.88,196.54,195.78,196.3,28552.817283682554,195.88,196.54,195.78,196.3,28552.8173
2013-08-30 15:20:00,196.38,196.89,196.33,196.58,35066.76799478884,196.38,196.89,196.33,196.58,35066.768
2013-08-30 15:30:00,196.54,196.54,196.07,196.22,24535.88101183368,196.54,196.54,196.07,196.22,24535.881
2013-08-30 15:40:00,196.19,196.24,195.76,195.85,37780.91412441646,196.19,196.24,195.76,195.85,37780.9141
2013-08-30 15:50:00,195.81,196.71,195.47,196.22,84572.79339919661,195.81,196.71,195.47,196.22,84572.7934
2013-09-03 09:30:00,199.29,200.05,196.24,199.79,53522.96167625665,199.29,200.05,196.24,199.79,53522.9617
2013-09-03 09:40:00,199.5,200.37,199.31,199.99,28444.25143849745,199.5,200.37,199.31,199.99,28444.2514
2013-09-03 09:50:00,199.99,200.37,199.31,199.51,35066.76799478884,199.99,200.37,199.31,199.51,35066.768
2013-09-03 10:00:00,199.51,201.94,198.72,201.51,53740.09336662686,199.51,201.94,198.72,201.51,53740.0934
2013-09-03 10:10:00,201.91,202.28,200.86,201.1,42449.24546737597,201.91,202.28,200.86,201.1,42449.2455
2013-09-03 10:20:00,200.86,201.32,200.49,200.55,20301.8130496146,200.86,201.32,200.49,200.55,20301.813
2013-09-03 10:30:00,200.78,201.3,200.51,200.97,25295.84192812941,200.78,201.3,200.51,200.97,25295.8419
2013-09-03 10:40:00,200.98,202.18,200.98,201.91,22255.99826294648,200.98,202.18,200.98,201.91,22255.9983
2013-09-03 10:50:00,201.99,202.18,201.81,202.18,30181.304961459125,201.99,202.18,201.81,202.18,30181.305
2013-09-03 11:00:00,202.08,203.19,202.03,202.93,53957.22505699707,202.08,203.19,202.03,202.93,53957.2251
2013-09-03 11:10:00,202.96,204.01,202.76,203.6,57865.59548366084,202.96,204.01,202.76,203.6,57865.5955
2013-09-03 11:20:00,203.47,203.51,202.14,202.64,40060.79687330366,203.47,203.51,202.14,202.64,40060.7969
2013-09-03 11:30:00,202.58,202.9,202.58,202.64,41146.45532515471,202.58,202.9,202.58,202.64,41146.4553
2013-09-03 11:40:00,202.63,203.09,202.52,203.09,22364.564108131584,202.63,203.09,202.52,203.09,22364.5641
2013-09-03 11:50:00,202.98,203.19,202.67,203.1,33329.71447182717,202.98,203.19,202.67,203.1,33329.7145
2013-09-03 12:00:00,203.09,203.71,202.8,203.71,13136.467267397677,203.09,203.71,202.8,203.71,13136.4673
2013-09-03 12:10:00,203.78,203.91,202.66,202.83,26381.50037998045,203.78,203.91,202.66,202.83,26381.5004
2013-09-03 12:20:00,202.81,203.2,202.69,202.79,18564.75952665292,202.81,203.2,202.69,202.79,18564.7595
2013-09-03 12:30:00,202.87,203.3,202.74,203.28,10205.189447399847,202.87,203.3,202.74,203.28,10205.1894
2013-09-03 12:40:00,203.36,203.54,202.83,202.88,16176.31093258061,203.36,203.54,202.83,202.88,16176.3109
2013-09-03 12:50:00,202.83,202.98,202.68,202.95,14330.69156443383,202.83,202.98,202.68,202.95,14330.6916
2013-09-03 13:00:00,202.79,203.32,202.68,203.3,28552.817283682554,202.79,203.32,202.68,203.3,28552.8173
2013-09-03 13:10:00,203.31,203.55,203.11,203.31,18347.627836282707,203.31,203.55,203.11,203.31,18347.6278
2013-09-03 13:20:00,203.23,203.61,202.96,203.54,27575.724677016613,203.23,203.61,202.96,203.54,27575.7247
2013-09-03 13:30:00,203.67,204.37,203.3,203.91,28444.25143849745,203.67,204.37,203.3,203.91,28444.2514
2013-09-03 13:40:00,203.85,203.94,202.81,202.82,18781.891217023127,203.85,203.94,202.81,202.82,18781.8912
2013-09-03 13:50:00,202.81,203.23,202.54,202.78,35066.76799478884,202.81,203.23,202.54,202.78,35066.768
2013-09-03 14:00:00,202.79,203.09,202.77,203.0,27141.4612962762,202.79,203.09,202.77,203.0,27141.4613
2013-09-03 14:10:00,202.97,203.1,202.43,202.66,23884.48594072305,202.97,203.1,202.43,202.66,23884.4859
2013-09-03 14:20:00,202.61,202.61,201.89,202.61,24210.18347627836,202.61,202.61,201.89,202.61,24210.1835
2013-09-03 14:30:00,202.61,202.91,202.46,202.91,11725.111279991315,202.61,202.91,202.46,202.91,11725.1113
2013-09-03 14:40:00,202.74,203.11,202.49,202.95,19976.11551405928,202.74,203.11,202.49,202.95,19976.1155
2013-09-03 14:50:00,202.83,203.22,202.38,203.0,29855.60742590381,202.83,203.22,202.38,203.0,29855.6074
2013-09-03 15:00:00,203.07,204.1,202.99,203.63,27358.592986646403,203.07,204.1,202.99,203.63,27358.593
2013-09-03 15:10:00,203.71,204.16,203.63,203.9,17153.403539246552,203.71,204.16,203.63,203.9,17153.4035
2013-09-03 15:20:00,203.9,204.39,203.81,204.08,24753.012702203887,203.9,204.39,203.81,204.08,24753.0127
2013-09-03 15:30:00,204.21,204.88,204.15,204.83,38649.4408858973,204.21,204.88,204.15,204.83,38649.4409
2013-09-03 15:40:00,204.87,204.9,203.56,203.92,35935.29475626968,204.87,204.9,203.56,203.92,35935.2948
2013-09-03 15:50:00,203.89,204.57,203.37,204.33,109760.06948214093,203.89,204.57,203.37,204.33,109760.0695
2013-09-04 09:30:00,205.99,206.94,205.41,206.69,119639.56139398544,205.99,206.94,205.41,206.69,119639.5614
2013-09-04 09:40:00,206.69,208.11,206.23,206.89,75670.39409401802,206.69,208.11,206.23,206.89,75670.3941
2013-09-04 09:50:00,206.86,209.08,206.69,208.83,59385.51731625231,206.86,209.08,206.69,208.83,59385.5173
2013-09-04 10:00:00,209.05,209.53,208.4,209.07,45380.52328737379,209.05,209.53,208.4,209.07,45380.5233
2013-09-04 10:10:00,209.07,210.41,208.93,210.02,79035.93529475627,209.07,210.41,208.93,210.02,79035.9353
2013-09-04 10:20:00,209.92,210.72,209.68,210.46,43752.03560959722,209.92,210.72,209.68,210.46,43752.0356
2013-09-04 10:30:00,210.1,210.51,209.18,209.43,66116.59971772881,210.1,210.51,209.18,209.43,66116.5997
2013-09-04 10:40:00,209.45,209.67,208.82,208.96,67419.38985995007,209.45,209.67,208.82,208.96,67419.3899
2013-09-04 10:50:00,209.05,209.54,208.7,208.85,24644.446857018786,209.05,209.54,208.7,208.85,24644.4469
2013-09-04 11:00:00,209.05,209.66,208.87,209.53,43752.03560959722,209.05,209.66,208.87,209.53,43752.0356
2013-09-04 11:10:00,209.65,209.76,208.94,209.25,25621.539463684727,209.65,209.76,208.94,209.25,25621.5395
2013-09-04 11:20:00,209.25,209.56,209.07,209.3,30289.87080664423,209.25,209.56,209.07,209.3,30289.8708
2013-09-04 11:30:00,209.29,209.82,209.12,209.55,35066.76799478884,209.29,209.82,209.12,209.55,35066.768
2013-09-04 11:40:00,209.66,210.58,209.46,210.53,64379.54619476713,209.66,210.58,209.46,210.53,64379.5462
2013-09-04 11:50:00,210.41,211.4,210.35,211.14,52437.3032244056,210.41,211.4,210.35,211.14,52437.3032
2013-09-04 12:00:00,210.94,211.68,210.86,211.29,53414.395831071546,210.94,211.68,210.86,211.29,53414.3958
2013-09-04 12:10:00,211.29,211.5,210.01,210.2,42666.377157746174,211.29,211.5,210.01,210.2,42666.3772
2013-09-04 12:20:00,210.29,210.41,209.64,210.08,29638.4757355336,210.29,210.41,209.64,210.08,29638.4757
2013-09-04 12:30:00,210.1,210.47,209.92,210.02,17913.364455542287,210.1,210.47,209.92,210.02,17913.3645
2013-09-04 12:40:00,210.24,210.29,209.3,209.33,18890.45706220823,210.24,210.29,209.3,209.33,18890.4571
2013-09-04 12:50:00,209.25,209.81,209.22,209.53,16936.271848876346,209.25,209.81,209.22,209.53,16936.2718
2013-09-04 13:00:00,209.67,210.2,209.53,209.95,19433.28628813376,209.67,210.2,209.53,209.95,19433.2863
2013-09-04 13:10:00,209.85,210.52,209.84,210.52,28444.25143849745,209.85,210.52,209.84,210.52,28444.2514
2013-09-04 13:20:00,210.42,211.44,210.22,211.25,55585.71273477364,210.42,211.44,210.22,211.25,55585.7127
2013-09-04 13:30:00,211.09,211.72,210.82,211.69,40929.3236347845,211.09,211.72,210.82,211.69,40929.3236
2013-09-04 13:40:00,211.68,211.83,211.37,211.63,19433.28628813376,211.68,211.83,211.37,211.63,19433.2863
2013-09-04 13:50:00,211.72,211.92,211.07,211.38,33004.01693627185,211.72,211.92,211.07,211.38,33004.0169
2013-09-04 14:00:00,211.4,211.73,211.21,211.68,15742.04755184019,211.4,211.73,211.21,211.68,15742.0476
2013-09-04 14:10:00,211.58,211.92,211.58,211.82,32786.88524590164,211.58,211.92,211.58,211.82,32786.8852
2013-09-04 14:20:00,211.83,212.1,211.64,211.67,37563.782434046254,211.83,212.1,211.64,211.67,37563.7824
2013-09-04 14:30:00,211.61,211.83,211.29,211.59,21930.300727391164,211.61,211.83,211.29,211.59,21930.3007
2013-09-04 14:40:00,211.56,211.79,211.39,211.69,63836.7169688416,211.56,211.79,211.39,211.69,63836.717
2013-09-04 14:50:00,211.65,212.03,211.61,211.85,102920.42123547933,211.65,212.03,211.61,211.85,102920.4212
2013-09-04 15:00:00,211.9,212.39,211.77,212.39,47226.142655520576,211.9,212.39,211.77,212.39,47226.1427
2013-09-04 15:10:00,212.42,213.0,212.35,212.81,71762.02366735425,212.42,213.0,212.35,212.81,71762.0237
2013-09-04 15:20:00,212.82,212.88,211.9,212.22,39083.70426663772,212.82,212.88,211.9,212.22,39083.7043
2013-09-04 15:30:00,212.09,212.3,211.86,212.2,44294.86483552275,212.09,212.3,211.86,212.2,44294.8648
2013-09-04 15:40:00,212.2,213.37,212.06,213.02,77190.31592660949,212.2,213.37,212.06,213.02,77190.3159
2013-09-04 15:50:00,213.11,213.11,212.18,212.4,132776.02866138314,213.11,213.11,212.18,212.4,132776.0287
2013-09-05 09:30:00,211.68,213.44,209.28,212.19,60254.044077733146,211.68,213.44,209.28,212.19,60254.0441
2013-09-05 09:40:00,211.96,212.77,211.96,212.58,23450.22255998263,211.96,212.77,211.96,212.58,23450.2226
2013-09-05 09:50:00,212.5,212.61,210.41,211.3,54065.790902182176,212.5,212.61,210.41,211.3,54065.7909
2013-09-05 10:00:00,210.92,211.15,209.3,209.62,75996.09162957333,210.92,211.15,209.3,209.62,75996.0916
2013-09-05 10:10:00,209.62,210.05,209.4,209.78,53305.82998588644,209.62,210.05,209.4,209.78,53305.83
2013-09-05 10:20:00,209.78,210.15,209.28,209.65,31049.831722939965,209.78,210.15,209.28,209.65,31049.8317
2013-09-05 10:30:00,209.64,210.3,209.26,209.52,38866.57257626751,209.64,210.3,209.26,209.52,38866.5726
2013-09-05 10:40:00,209.42,209.44,208.88,209.05,31158.39756812507,209.42,209.44,208.88,209.05,31158.3976
2013-09-05 10:50:00,208.82,209.23,208.69,208.91,14113.55987406362,208.82,209.23,208.69,208.91,14113.5599
2013-09-05 11:00:00,208.91,209.03,208.39,209.03,21278.90565628053,208.91,209.03,208.39,209.03,21278.9057
2013-09-05 11:10:00,208.96,209.03,208.58,208.9,11073.716208880687,208.96,209.03,208.58,208.9,11073.7162
2013-09-05 11:20:00,208.84,209.33,208.58,208.88,15416.350016284878,208.84,209.33,208.58,208.88,15416.35
2013-09-05 11:30:00,208.67,209.4,208.63,209.1,11290.847899250895,208.67,209.4,208.63,209.1,11290.8479
2013-09-05 11:40:00,209.11,209.66,208.97,209.53,25187.276082944307,209.11,209.66,208.97,209.53,25187.2761
2013-09-05 11:50:00,209.5,209.58,209.1,209.58,14656.389099989145,209.5,209.58,209.1,209.58,14656.3891
2013-09-05 12:00:00,209.56,209.56,208.63,208.64,14873.520790359353,209.56,209.56,208.63,208.64,14873.5208
2013-09-05 12:10:00,208.63,208.96,208.48,208.75,9119.5309955488,208.63,208.96,208.48,208.75,9119.531
2013-09-05 12:20:00,208.47,208.78,208.36,208.36,14873.520790359353,208.47,208.78,208.36,208.36,14873.5208
2013-09-05 12:30:00,208.37,208.65,208.19,208.44,13245.033112582782,208.37,208.65,208.19,208.44,13245.0331
2013-09-05 12:40:00,208.51,208.92,208.19,208.92,13787.862338508306,208.51,208.92,208.19,208.92,13787.8623
2013-09-05 12:50:00,208.86,208.89,208.47,208.57,31049.831722939965,208.86,208.89,208.47,208.57,31049.8317
2013-09-05 13:00:00,208.68,208.93,208.46,208.5,10965.150363695582,208.68,208.93,208.46,208.5,10965.1504
2013-09-05 13:10:00,208.54,208.59,208.2,208.45,20084.681359244383,208.54,208.59,208.2,208.45,20084.6814
2013-09-05 13:20:00,208.6,209.07,208.53,208.63,14764.95494517425,208.6,209.07,208.53,208.63,14764.9549
2013-09-05 13:30:00,208.62,208.88,208.58,208.82,8576.701769623276,208.62,208.88,208.58,208.82,8576.7018
2013-09-05 13:40:00,208.83,209.42,208.79,209.25,13462.164802952992,208.83,209.42,208.79,209.25,13462.1648
2013-09-05 13:50:00,209.24,209.43,209.07,209.08,23450.22255998263,209.24,209.43,209.07,209.08,23450.2226
2013-09-05 14:00:00,209.17,209.28,208.88,209.23,21713.169037020954,209.17,209.28,208.88,209.23,21713.169
2013-09-05 14:10:00,209.25,209.85,209.25,209.79,20518.944739984803,209.25,209.85,209.25,209.79,20518.9447
2013-09-05 14:20:00,209.76,210.23,209.76,209.84,39409.40180219303,209.76,210.23,209.76,209.84,39409.4018
2013-09-05 14:30:00,209.84,210.2,209.84,209.92,12593.638041472152,209.84,210.2,209.84,209.92,12593.638
2013-09-05 14:40:00,209.93,210.06,209.76,209.78,7056.77993703181,209.93,210.06,209.76,209.78,7056.7799
2013-09-05 14:50:00,209.83,210.2,209.82,210.06,16176.31093258061,209.83,210.2,209.82,210.06,16176.3109
2013-09-05 15:00:00,209.98,209.98,209.52,209.55,14873.520790359353,209.98,209.98,209.52,209.55,14873.5208
2013-09-05 15:10:00,209.66,209.66,209.04,209.28,27032.895451091088,209.66,209.66,209.04,209.28,27032.8955
2013-09-05 15:20:00,209.46,209.59,209.09,209.47,19324.72044294865,209.46,209.59,209.09,209.47,19324.7204
2013-09-05 15:30:00,209.6,209.88,209.43,209.68,23341.65671479753,209.6,209.88,209.43,209.68,23341.6567
2013-09-05 15:40:00,209.62,209.77,209.37,209.61,42666.377157746174,209.62,209.77,209.37,209.61,42666.3772
2013-09-05 15:50:00,209.58,209.85,209.48,209.61,123222.23428509392,209.58,209.85,209.48,209.61,123222.2343
2013-09-06 09:30:00,211.39,211.85,209.61,209.61,63945.28281402671,211.39,211.85,209.61,209.61,63945.2828
2013-09-06 09:40:00,209.93,209.95,207.66,208.28,70784.93106068831,209.93,209.95,207.66,208.28,70784.9311
2013-09-06 09:50:00,208.3,208.3,206.72,207.24,75561.82824883291,208.3,208.3,206.72,207.24,75561.8282
2013-09-06 10:00:00,207.55,208.33,207.21,208.25,47768.9718814461,207.55,208.33,207.21,208.25,47768.9719
2013-09-06 10:10:00,208.26,208.85,207.74,208.44,74910.4331777223,208.26,208.85,207.74,208.44,74910.4332
2013-09-06 10:20:00,208.43,209.05,208.05,208.74,56237.10780588427,208.43,209.05,208.05,208.74,56237.1078
2013-09-06 10:30:00,208.73,209.09,208.45,208.74,59276.9514710672,208.73,209.09,208.45,208.74,59276.9515
2013-09-06 10:40:00,208.7,209.52,208.68,209.21,23015.95917924221,208.7,209.52,208.68,209.21,23015.9592
2013-09-06 10:50:00,209.32,209.53,208.79,209.09,31918.3584844208,209.32,209.53,208.79,209.09,31918.3585
2013-09-06 11:00:00,209.07,209.53,209.07,209.24,13245.033112582782,209.07,209.53,209.07,209.24,13245.0331
2013-09-06 11:10:00,209.14,209.34,208.82,209.03,14004.994028878516,209.14,209.34,208.82,209.03,14004.994
2013-09-06 11:20:00,208.84,209.39,208.84,209.23,16827.70600369124,208.84,209.39,208.84,209.23,16827.706
2013-09-06 11:30:00,209.24,209.39,209.02,209.21,17261.969384431657,209.24,209.39,209.02,209.21,17261.9694
2013-09-06 11:40:00,209.11,209.52,209.07,209.36,45163.39159700358,209.11,209.52,209.07,209.36,45163.3916
2013-09-06 11:50:00,209.36,209.53,209.05,209.25,33112.58278145696,209.36,209.53,209.05,209.25,33112.5828
2013-09-06 12:00:00,209.11,209.41,209.03,209.36,36152.42644663989,209.11,209.41,209.03,209.36,36152.4264
2013-09-06 12:10:00,209.36,209.4,209.15,209.22,38540.87504071219,209.36,209.4,209.15,209.22,38540.875
2013-09-06 12:20:00,209.23,209.73,209.09,209.66,101074.80186733254,209.23,209.73,209.09,209.66,101074.8019
2013-09-06 12:30:00,209.67,209.96,209.5,209.7,10530.886982955162,209.67,209.96,209.5,209.7,10530.887
2013-09-06 12:40:00,209.69,209.82,209.46,209.58,10748.018673325372,209.69,209.82,209.46,209.58,10748.0187
2013-09-06 12:50:00,209.75,209.75,209.49,209.67,3799.804581478667,209.75,209.75,209.49,209.67,3799.8046
2013-09-06 13:00:00,209.7,209.85,209.58,209.67,6622.516556291391,209.7,209.85,209.58,209.67,6622.5166
2013-09-06 13:10:00,209.66,209.73,209.12,209.12,7056.77993703181,209.66,209.73,209.12,209.12,7056.7799
2013-09-06 13:20:00,209.23,209.33,209.04,209.05,10748.018673325372,209.23,209.33,209.04,209.05,10748.0187
2013-09-06 13:30:00,209.14,209.19,208.95,208.96,3691.2387362935615,209.14,209.19,208.95,208.96,3691.2387
2013-09-06 13:40:00,208.96,209.2,208.91,209.2,14222.125719248725,208.96,209.2,208.91,209.2,14222.1257
2013-09-06 13:50:00,209.18,210.01,209.13,209.62,34523.938768863314,209.18,210.01,209.13,209.62,34523.9388
2013-09-06 14:00:00,209.62,209.98,209.46,209.85,14222.125719248725,209.62,209.98,209.46,209.85,14222.1257
2013-09-06 14:10:00,209.8,209.85,209.17,209.26,8576.701769623276,209.8,209.85,209.17,209.26,8576.7018
2013-09-06 14:20:00,209.18,209.27,209.09,209.25,28335.685593312344,209.18,209.27,209.09,209.25,28335.6856
2013-09-06 14:30:00,209.24,209.25,209.03,209.06,14439.257409618936,209.24,209.25,209.03,209.06,14439.2574
2013-09-06 14:40:00,209.1,209.14,208.84,209.11,5862.555639995658,209.1,209.14,208.84,209.11,5862.5556
2013-09-06 14:50:00,209.17,209.19,208.77,209.0,9662.360221474324,209.17,209.19,208.77,209.0,9662.3602
2013-09-06 15:00:00,208.89,209.09,208.62,208.69,15959.1792422104,208.89,209.09,208.62,208.69,15959.1792
2013-09-06 15:10:00,208.82,208.82,208.22,208.23,21061.773965910324,208.82,208.82,208.22,208.23,21061.774
2013-09-06 15:20:00,208.26,208.57,208.19,208.22,45380.52328737379,208.26,208.57,208.19,208.22,45380.5233
2013-09-06 15:30:00,208.21,208.26,207.94,208.23,42340.67962219086,208.21,208.26,207.94,208.23,42340.6796
2013-09-06 15:40:00,208.28,208.56,207.63,207.66,34415.37292367821,208.28,208.56,207.63,207.66,34415.3729
2013-09-06 15:50:00,207.61,207.78,207.35,207.44,65573.77049180328,207.61,207.78,207.35,207.44,65573.7705
2013-09-09 09:30:00,208.25,209.99,208.22,208.84,71870.58951253936,208.25,209.99,208.22,208.84,71870.5895
2013-09-09 09:40:00,209.09,209.23,207.25,207.99,37129.51905330584,209.09,209.23,207.25,207.99,37129.5191
2013-09-09 09:50:00,207.98,208.34,207.47,207.95,29421.344045163394,207.98,208.34,207.47,207.95,29421.344
2013-09-09 10:00:00,207.92,208.17,207.79,208.09,18564.75952665292,207.92,208.17,207.79,208.09,18564.7595
2013-09-09 10:10:00,207.91,208.17,207.63,207.74,17370.535229616762,207.91,208.17,207.63,207.74,17370.5352
2013-09-09 10:20:00,207.69,208.17,207.36,207.84,13679.296493323202,207.69,208.17,207.36,207.84,13679.2965
2013-09-09 10:30:00,207.79,208.24,207.78,208.08,19324.72044294865,207.79,208.24,207.78,208.08,19324.7204
2013-09-09 10:40:00,207.89,208.17,207.73,207.98,16176.31093258061,207.89,208.17,207.73,207.98,16176.3109
2013-09-09 10:50:00,208.02,208.09,207.47,207.47,17261.969384431657,208.02,208.09,207.47,207.47,17261.9694
2013-09-09 11:00:00,207.52,208.16,207.19,208.16,29204.212354793184,207.52,208.16,207.19,208.16,29204.2124
2013-09-09 11:10:00,208.17,208.85,207.94,208.45,24861.578547388992,208.17,208.85,207.94,208.45,24861.5785
2013-09-09 11:20:00,208.11,208.56,207.75,207.98,20084.681359244383,208.11,208.56,207.75,207.98,20084.6814
2013-09-09 11:30:00,208.0,208.38,207.94,208.07,9988.05775702964,208.0,208.38,207.94,208.07,9988.0578
2013-09-09 11:40:00,208.03,209.33,208.03,209.14,33112.58278145696,208.03,209.33,208.03,209.14,33112.5828
2013-09-09 11:50:00,209.1,209.4,208.68,209.13,18239.0619910976,209.1,209.4,208.68,209.13,18239.062
2013-09-09 12:00:00,209.12,209.12,208.64,208.68,7165.345782216915,209.12,209.12,208.64,208.68,7165.3458
2013-09-09 12:10:00,208.69,208.97,208.43,208.43,11073.716208880687,208.69,208.97,208.43,208.43,11073.7162
2013-09-09 12:20:00,208.43,208.79,208.27,208.56,14439.257409618936,208.43,208.79,208.27,208.56,14439.2574
2013-09-09 12:30:00,208.6,208.76,208.35,208.54,4994.02887851482,208.6,208.76,208.35,208.54,4994.0289
2013-09-09 12:40:00,208.49,208.68,208.4,208.44,3582.6728911084574,208.49,208.68,208.4,208.44,3582.6729
2013-09-09 12:50:00,208.44,208.77,208.44,208.46,13353.598957767888,208.44,208.77,208.44,208.46,13353.599
2013-09-09 13:00:00,208.46,208.54,208.3,208.36,6405.384865921182,208.46,208.54,208.3,208.36,6405.3849
2013-09-09 13:10:00,208.33,208.48,208.17,208.21,9336.662685919013,208.33,208.48,208.17,208.21,9336.6627
2013-09-09 13:20:00,208.2,208.63,208.08,208.43,10205.189447399847,208.2,208.63,208.08,208.43,10205.1894
2013-09-09 13:30:00,208.36,208.74,208.34,208.67,8359.570079253068,208.36,208.74,208.34,208.67,8359.5701
2013-09-09 13:40:00,208.53,208.82,208.46,208.61,15090.652480729565,208.53,208.82,208.46,208.61,15090.6525
2013-09-09 13:50:00,208.61,208.89,208.47,208.89,12267.940505916838,208.61,208.89,208.47,208.89,12267.9405
2013-09-09 14:00:00,208.92,209.44,208.87,209.17,17044.837694061447,208.92,209.44,208.87,209.17,17044.8377
2013-09-09 14:10:00,209.02,209.99,209.02,209.99,27575.724677016613,209.02,209.99,209.02,209.99,27575.7247
2013-09-09 14:20:00,209.92,210.21,209.85,209.88,27467.158831831508,209.92,210.21,209.85,209.88,27467.1588
2013-09-09 14:30:00,209.88,210.2,209.88,210.15,27575.724677016613,209.88,210.2,209.88,210.15,27575.7247
2013-09-09 14:40:00,210.08,210.46,210.07,210.12,19433.28628813376,210.08,210.46,210.07,210.12,19433.2863
2013-09-09 14:50:00,210.12,210.36,210.05,210.14,28878.51481923787,210.12,210.36,210.05,210.14,28878.5148
2013-09-09 15:00:00,210.31,210.66,210.12,210.33,30289.87080664423,210.31,210.66,210.12,210.33,30289.8708
2013-09-09 15:10:00,210.41,210.61,210.16,210.28,30615.568342199545,210.41,210.61,210.16,210.28,30615.5683
2013-09-09 15:20:00,210.28,210.78,210.12,210.78,35066.76799478884,210.28,210.78,210.12,210.78,35066.768
2013-09-09 15:30:00,210.78,210.9,210.28,210.39,27141.4612962762,210.78,210.9,210.28,210.39,27141.4613
2013-09-09 15:40:00,210.36,210.51,210.11,210.21,35935.29475626968,210.36,210.51,210.11,210.21,35935.2948
2013-09-09 15:50:00,210.22,210.93,210.08,210.78,76756.05254586907,210.22,210.93,210.08,210.78,76756.0525
2013-09-10 09:30:00,211.85,212.18,210.16,210.7,34632.50461404842,211.85,212.18,210.16,210.7,34632.5046
2013-09-10 09:40:00,210.16,210.89,209.55,209.68,45597.654977744,210.16,210.89,209.55,209.68,45597.655
2013-09-10 09:50:00,209.63,209.65,208.19,208.26,32569.75355553143,209.63,209.65,208.19,208.26,32569.7536
2013-09-10 10:00:00,208.22,208.73,208.19,208.48,23667.35425035284,208.22,208.73,208.19,208.48,23667.3543
2013-09-10 10:10:00,208.39,208.81,207.07,207.07,57431.33210292042,208.39,208.81,207.07,207.07,57431.3321
2013-09-10 10:20:00,207.2,208.68,207.05,208.42,50591.68385625882,207.2,208.68,207.05,208.42,50591.6839
2013-09-10 10:30:00,208.57,208.67,208.08,208.36,14113.55987406362,208.57,208.67,208.08,208.36,14113.5599
2013-09-10 10:40:00,208.35,209.31,208.35,209.03,27250.02714146129,208.35,209.31,208.35,209.03,27250.0271
2013-09-10 10:50:00,209.03,209.37,208.68,208.68,12485.072196287048,209.03,209.37,208.68,208.68,12485.0722
2013-09-10 11:00:00,208.74,209.38,208.74,209.08,14004.994028878516,208.74,209.38,208.74,209.08,14004.994
2013-09-10 11:10:00,209.18,209.36,208.92,208.93,15524.915861469985,209.18,209.36,208.92,208.93,15524.9159
2013-09-10 11:20:00,208.85,208.97,208.61,208.81,7599.609162957334,208.85,208.97,208.61,208.81,7599.6092
2013-09-10 11:30:00,208.65,208.73,208.13,208.65,5211.160568885029,208.65,208.73,208.13,208.65,5211.1606
2013-09-10 11:40:00,208.54,208.76,207.98,208.21,12702.203886657258,208.54,208.76,207.98,208.21,12702.2039
2013-09-10 11:50:00,208.24,208.77,208.24,208.63,2605.5802844425143,208.24,208.77,208.24,208.63,2605.5803
2013-09-10 12:00:00,208.78,208.78,208.44,208.63,7382.477472587125,208.78,208.78,208.44,208.63,7382.4775
2013-09-10 12:10:00,208.68,208.91,208.6,208.78,3799.804581478667,208.68,208.91,208.6,208.78,3799.8046
2013-09-10 12:20:00,208.91,208.91,208.63,208.78,4016.936271848877,208.91,208.91,208.63,208.78,4016.9363
2013-09-10 12:30:00,208.75,208.98,208.73,208.98,6188.253175550972,208.75,208.98,208.73,208.98,6188.2532
2013-09-10 12:40:00,209.01,209.11,208.84,209.09,8576.701769623276,209.01,209.11,208.84,209.09,8576.7018
2013-09-10 12:50:00,209.11,209.55,209.09,209.39,9228.096840733906,209.11,209.55,209.09,209.39,9228.0968
2013-09-10 13:00:00,209.53,209.53,209.07,209.37,8359.570079253068,209.53,209.53,209.07,209.37,8359.5701
2013-09-10 13:10:00,209.4,209.4,209.03,209.36,4342.633807404191,209.4,209.4,209.03,209.36,4342.6338
2013-09-10 13:20:00,209.16,209.28,208.9,208.9,5862.555639995658,209.16,209.28,208.9,208.9,5862.5556
2013-09-10 13:30:00,208.97,209.32,208.94,209.12,11616.54543480621,208.97,209.32,208.94,209.12,11616.5454
2013-09-10 13:40:00,209.11,209.26,209.06,209.15,5753.989794810553,209.11,209.26,209.06,209.15,5753.9898
2013-09-10 13:50:00,209.17,209.45,209.09,209.41,9770.92606665943,209.17,209.45,209.09,209.41,9770.9261
2013-09-10 14:00:00,209.42,209.51,209.28,209.36,6405.384865921182,209.42,209.51,209.28,209.36,6405.3849
2013-09-10 14:10:00,209.32,210.38,209.23,209.9,25947.23699924004,209.32,210.38,209.23,209.9,25947.237
2013-09-10 14:20:00,209.86,210.22,209.67,209.96,30072.73911627402,209.86,210.22,209.67,209.96,30072.7391
2013-09-10 14:30:00,209.98,210.38,209.93,209.93,13896.42818369341,209.98,210.38,209.93,209.93,13896.4282
2013-09-10 14:40:00,209.93,210.19,209.9,210.02,9553.79437628922,209.93,210.19,209.9,210.02,9553.7944
2013-09-10 14:50:00,210.2,210.36,209.91,210.36,21713.169037020954,210.2,210.36,209.91,210.36,21713.169
2013-09-10 15:00:00,210.29,210.56,209.9,209.96,31158.39756812507,210.29,210.56,209.9,209.96,31158.3976
2013-09-10 15:10:00,210.04,210.24,209.7,210.21,14222.125719248725,210.04,210.24,209.7,210.21,14222.1257
2013-09-10 15:20:00,210.22,210.47,209.97,210.46,12050.80881554663,210.22,210.47,209.97,210.46,12050.8088
2013-09-10 15:30:00,210.33,210.55,210.22,210.29,18130.496145912497,210.33,210.55,210.22,210.29,18130.4961
2013-09-10 15:40:00,210.31,210.53,209.85,210.27,16719.140158506136,210.31,210.53,209.85,210.27,16719.1402
2013-09-10 15:50:00,210.27,210.88,210.2,210.73,73281.94549994572,210.27,210.88,210.2,210.73,73281.9455
2013-09-11 09:30:00,211.21,212.08,209.82,211.61,54065.790902182176,211.21,212.08,209.82,211.61,54065.7909
2013-09-11 09:40:00,211.6,211.95,211.06,211.52,24101.61763109326,211.6,211.95,211.06,211.52,24101.6176
2013-09-11 09:50:00,211.66,212.06,210.99,211.44,22690.261643686896,211.66,212.06,210.99,211.44,22690.2616
2013-09-11 10:00:00,211.42,212.13,211.01,211.32,28769.948974052764,211.42,212.13,211.01,211.32,28769.949
2013-09-11 10:10:00,211.6,212.03,210.94,211.39,18239.0619910976,211.6,212.03,210.94,211.39,18239.062
2013-09-11 10:20:00,211.33,211.33,209.89,210.31,26924.329605905983,211.33,211.33,209.89,210.31,26924.3296
2013-09-11 10:30:00,210.04,210.86,210.02,210.73,5862.555639995658,210.04,210.86,210.02,210.73,5862.5556
2013-09-11 10:40:00,210.86,211.28,210.78,211.28,5536.858104440344,210.86,211.28,210.78,211.28,5536.8581
2013-09-11 10:50:00,211.26,211.34,210.85,211.26,10313.755292584952,211.26,211.34,210.85,211.26,10313.7553
2013-09-11 11:00:00,211.47,211.6,210.9,211.2,13353.598957767888,211.47,211.6,210.9,211.2,13353.599
2013-09-11 11:10:00,211.48,211.96,211.39,211.82,12593.638041472152,211.48,211.96,211.39,211.82,12593.638
2013-09-11 11:20:00,211.9,212.77,211.75,212.26,26381.50037998045,211.9,212.77,211.75,212.26,26381.5004
2013-09-11 11:30:00,212.31,213.44,212.27,213.19,37563.782434046254,212.31,213.44,212.27,213.19,37563.7824
2013-09-11 11:40:00,213.07,214.49,212.99,214.09,70784.93106068831,213.07,214.49,212.99,214.09,70784.9311
2013-09-11 11:50:00,214.13,214.47,214.08,214.41,17913.364455542287,214.13,214.47,214.08,214.41,17913.3645
2013-09-11 12:00:00,214.3,214.3,212.97,213.05,26490.066225165563,214.3,214.3,212.97,213.05,26490.0662
2013-09-11 12:10:00,213.06,214.11,213.05,213.91,10965.150363695582,213.06,214.11,213.05,213.91,10965.1504
2013-09-11 12:20:00,213.81,214.0,213.46,213.72,11073.716208880687,213.81,214.0,213.46,213.72,11073.7162
2013-09-11 12:30:00,213.98,214.08,213.52,213.6,23124.52502442732,213.98,214.08,213.52,213.6,23124.525
2013-09-11 12:40:00,213.51,213.7,213.2,213.33,12593.638041472152,213.51,213.7,213.2,213.33,12593.638
2013-09-11 12:50:00,213.33,213.33,212.78,213.03,34741.070459233524,213.33,213.33,212.78,213.03,34741.0705
2013-09-11 13:00:00,212.88,213.1,212.67,212.91,17913.364455542287,212.88,213.1,212.67,212.91,17913.3645
2013-09-11 13:10:00,212.84,213.05,212.33,212.7,25295.84192812941,212.84,213.05,212.33,212.7,25295.8419
2013-09-11 13:20:00,212.65,213.02,212.56,212.88,10205.189447399847,212.65,213.02,212.56,212.88,10205.1894
2013-09-11 13:30:00,212.91,213.34,212.69,213.16,35501.03137552926,212.91,213.34,212.69,213.16,35501.0314
2013-09-11 13:40:00,213.06,213.35,213.0,213.33,23450.22255998263,213.06,213.35,213.0,213.33,23450.2226
2013-09-11 13:50:00,213.35,213.49,213.11,213.47,16284.876777765716,213.35,213.49,213.11,213.47,16284.8768
2013-09-11 14:00:00,213.5,214.9,213.34,214.74,45706.22082292911,213.5,214.9,213.34,214.74,45706.2208
2013-09-11 14:10:00,214.93,214.99,214.52,214.96,29421.344045163394,214.93,214.99,214.52,214.96,29421.344
2013-09-11 14:20:00,214.97,214.97,214.52,214.83,34306.807078493104,214.97,214.97,214.52,214.83,34306.8071
2013-09-11 14:30:00,214.86,214.97,214.56,214.67,17370.535229616762,214.86,214.97,214.56,214.67,17370.5352
2013-09-11 14:40:00,214.65,215.05,214.51,214.99,19433.28628813376,214.65,215.05,214.51,214.99,19433.2863
2013-09-11 14:50:00,215.07,215.2,214.69,214.75,16176.31093258061,215.07,215.2,214.69,214.75,16176.3109
2013-09-11 15:00:00,214.75,215.19,214.71,215.05,24861.578547388992,214.75,215.19,214.71,215.05,24861.5785
2013-09-11 15:10:00,214.81,215.06,214.67,215.04,17479.101074801867,214.81,215.06,214.67,215.04,17479.1011
2013-09-11 15:20:00,214.97,216.12,214.86,215.82,42992.07469330149,214.97,216.12,214.86,215.82,42992.0747
2013-09-11 15:30:00,215.81,217.08,215.03,216.81,77190.31592660949,215.81,217.08,215.03,216.81,77190.3159
2013-09-11 15:40:00,216.67,217.28,216.59,217.2,73064.81380957551,216.67,217.28,216.59,217.2,73064.8138
2013-09-11 15:50:00,217.28,217.88,217.0,217.63,169037.02095320812,217.28,217.88,217.0,217.63,169037.021
2013-09-12 09:30:00,218.01,218.26,216.05,216.95,52763.00075996092,218.01,218.26,216.05,216.95,52763.0008
2013-09-12 09:40:00,216.95,217.23,216.57,217.01,35718.16306589947,216.95,217.23,216.57,217.01,35718.1631
2013-09-12 09:50:00,217.13,217.55,216.79,217.21,26490.066225165563,217.13,217.55,216.79,217.21,26490.0662
2013-09-12 10:00:00,217.27,217.59,217.11,217.56,28769.948974052764,217.27,217.59,217.11,217.56,28769.949
2013-09-12 10:10:00,217.56,217.59,217.13,217.38,32461.187710346327,217.56,217.59,217.13,217.38,32461.1877
2013-09-12 10:20:00,217.43,217.54,217.23,217.53,30507.00249701444,217.43,217.54,217.23,217.53,30507.0025
2013-09-12 10:30:00,217.52,218.21,217.42,218.13,39192.27011182282,217.52,218.21,217.42,218.13,39192.2701
2013-09-12 10:40:00,218.23,219.21,218.08,219.19,59711.21485180762,218.23,219.21,218.08,219.19,59711.2149
2013-09-12 10:50:00,219.1,219.68,218.72,218.94,45163.39159700358,219.1,219.68,218.72,218.94,45163.3916
2013-09-12 11:00:00,218.93,219.03,218.47,218.63,57648.46379329063,218.93,219.03,218.47,218.63,57648.4638
2013-09-12 11:10:00,218.56,218.72,217.41,218.05,70567.7993703181,218.56,218.72,217.41,218.05,70567.7994
2013-09-12 11:20:00,217.89,218.04,217.38,217.56,29529.9098903485,217.89,218.04,217.38,217.56,29529.9099
2013-09-12 11:30:00,217.41,217.55,215.17,215.27,58842.68809032679,217.41,217.55,215.17,215.27,58842.6881
2013-09-12 11:40:00,215.32,215.79,215.1,215.46,59385.51731625231,215.32,215.79,215.1,215.46,59385.5173
2013-09-12 11:50:00,215.48,216.5,214.99,216.13,33872.54369775269,215.48,216.5,214.99,216.13,33872.5437
2013-09-12 12:00:00,216.04,216.05,215.26,215.26,13896.42818369341,216.04,216.05,215.26,215.26,13896.4282
2013-09-12 12:10:00,215.45,215.59,214.69,215.17,25947.23699924004,215.45,215.59,214.69,215.17,25947.237
2013-09-12 12:20:00,215.22,215.36,214.7,215.32,19107.58875257844,215.22,215.36,214.7,215.32,19107.5888
2013-09-12 12:30:00,215.31,215.75,215.26,215.57,16393.44262295082,215.31,215.75,215.26,215.57,16393.4426
2013-09-12 12:40:00,215.57,215.87,215.46,215.62,8142.438388882858,215.57,215.87,215.46,215.62,8142.4384
2013-09-12 12:50:00,215.56,215.92,215.43,215.85,7708.175008142439,215.56,215.92,215.43,215.85,7708.175
2013-09-12 13:00:00,215.84,216.35,215.84,216.26,9988.05775702964,215.84,216.35,215.84,216.26,9988.0578
2013-09-12 13:10:00,216.29,216.46,215.97,216.29,9119.5309955488,216.29,216.46,215.97,216.29,9119.531
2013-09-12 13:20:00,216.28,216.31,216.05,216.13,8033.872543697753,216.28,216.31,216.05,216.13,8033.8725
2013-09-12 13:30:00,216.14,216.18,215.68,215.79,3691.2387362935615,216.14,216.18,215.68,215.79,3691.2387
2013-09-12 13:40:00,215.79,215.79,215.39,215.48,12267.940505916838,215.79,215.79,215.39,215.48,12267.9405
2013-09-12 13:50:00,215.65,215.85,215.38,215.79,11507.979589621104,215.65,215.85,215.38,215.79,11507.9796
2013-09-12 14:00:00,215.79,215.88,215.43,215.54,28878.51481923787,215.79,215.88,215.43,215.54,28878.5148
2013-09-12 14:10:00,215.48,215.63,215.24,215.42,10205.189447399847,215.48,215.63,215.24,215.42,10205.1894
2013-09-12 14:20:00,215.48,215.51,215.3,215.45,5211.160568885029,215.48,215.51,215.3,215.45,5211.1606
2013-09-12 14:30:00,215.38,215.38,214.95,215.26,14764.95494517425,215.38,215.38,214.95,215.26,14764.9549
2013-09-12 14:40:00,215.09,215.6,215.08,215.56,10965.150363695582,215.09,215.6,215.08,215.56,10965.1504
2013-09-12 14:50:00,215.63,216.03,215.35,216.03,33329.71447182717,215.63,216.03,215.35,216.03,33329.7145
2013-09-12 15:00:00,215.98,216.03,215.26,215.32,18890.45706220823,215.98,216.03,215.26,215.32,18890.4571
2013-09-12 15:10:00,215.45,215.65,215.17,215.31,24970.144392574097,215.45,215.65,215.17,215.31,24970.1444
2013-09-12 15:20:00,215.35,215.62,215.1,215.43,18130.496145912497,215.35,215.62,215.1,215.43,18130.4961
2013-09-12 15:30:00,215.35,215.86,215.17,215.86,18456.19368146781,215.35,215.86,215.17,215.86,18456.1937
2013-09-12 15:40:00,215.86,216.4,215.7,216.02,38758.0067310824,215.86,216.4,215.7,216.02,38758.0067
2013-09-12 15:50:00,215.96,215.96,215.59,215.77,68287.9166214309,215.96,215.96,215.59,215.77,68287.9166
2013-09-13 09:30:00,216.41,216.41,213.27,215.05,60145.47823254804,216.41,216.41,213.27,215.05,60145.4782
2013-09-13 09:40:00,215.27,216.34,214.86,216.0,21821.73488220606,215.27,216.34,214.86,216.0,21821.7349
2013-09-13 09:50:00,215.63,216.92,215.23,216.49,49506.025404407774,215.63,216.92,215.23,216.49,49506.0254
2013-09-13 10:00:00,216.05,216.49,215.68,215.72,38106.61165997177,216.05,216.49,215.68,215.72,38106.6117
2013-09-13 10:10:00,215.62,215.69,214.82,214.93,25947.23699924004,215.62,215.69,214.82,214.93,25947.237
2013-09-13 10:20:00,214.88,215.4,214.79,215.31,16393.44262295082,214.88,215.4,214.79,215.31,16393.4426
2013-09-13 10:30:00,215.41,215.97,215.31,215.62,16067.745087395506,215.41,215.97,215.31,215.62,16067.7451
2013-09-13 10:40:00,215.61,216.8,215.59,216.48,31375.52925849528,215.61,216.8,215.59,216.48,31375.5293
2013-09-13 10:50:00,216.44,217.44,216.44,217.15,24318.749321463467,216.44,217.44,216.44,217.15,24318.7493
2013-09-13 11:00:00,216.98,217.03,216.64,216.69,5211.160568885029,216.98,217.03,216.64,216.69,5211.1606
2013-09-13 11:10:00,216.73,216.97,216.53,216.87,7273.91162740202,216.73,216.97,216.53,216.87,7273.9116
2013-09-13 11:20:00,216.77,217.38,216.61,217.04,17370.535229616762,216.77,217.38,216.61,217.04,17370.5352
2013-09-13 11:30:00,217.0,217.28,216.94,217.18,8902.399305178591,217.0,217.28,216.94,217.18,8902.3993
2013-09-13 11:40:00,217.28,217.28,216.85,216.85,15850.613397025296,217.28,217.28,216.85,216.85,15850.6134
2013-09-13 11:50:00,216.97,217.06,216.57,216.73,10965.150363695582,216.97,217.06,216.57,216.73,10965.1504
2013-09-13 12:00:00,216.77,216.98,216.52,216.96,8793.833459993486,216.77,216.98,216.52,216.96,8793.8335
2013-09-13 12:10:00,216.73,217.04,216.56,216.77,5428.292259255239,216.73,217.04,216.56,216.77,5428.2923
2013-09-13 12:20:00,216.91,217.05,216.63,216.63,8251.004234067963,216.91,217.05,216.63,216.63,8251.0042
2013-09-13 12:30:00,216.73,216.83,216.33,216.42,16502.008468135926,216.73,216.83,216.33,216.42,16502.0085
2013-09-13 12:40:00,216.39,216.61,216.32,216.32,13679.296493323202,216.39,216.61,216.32,216.32,13679.2965
2013-09-13 12:50:00,216.31,216.8,216.28,216.72,10096.623602214744,216.31,216.8,216.28,216.72,10096.6236
2013-09-13 13:00:00,216.69,217.26,216.6,217.02,10748.018673325372,216.69,217.26,216.6,217.02,10748.0187
2013-09-13 13:10:00,217.15,217.25,216.5,216.5,11725.111279991315,217.15,217.25,216.5,216.5,11725.1113
2013-09-13 13:20:00,216.68,216.97,216.41,216.87,9119.5309955488,216.68,216.97,216.41,216.87,9119.531
2013-09-13 13:30:00,216.92,217.09,216.75,216.92,4885.463033329715,216.92,217.09,216.75,216.92,4885.463
2013-09-13 13:40:00,216.79,216.79,216.58,216.65,3256.975355553143,216.79,216.79,216.58,216.65,3256.9754
2013-09-13 13:50:00,216.81,216.97,216.46,216.72,13787.862338508306,216.81,216.97,216.46,216.72,13787.8623
2013-09-13 14:00:00,216.59,216.86,216.59,216.69,7056.77993703181,216.59,216.86,216.59,216.69,7056.7799
2013-09-13 14:10:00,216.74,216.91,216.5,216.61,7816.740853327544,216.74,216.91,216.5,216.61,7816.7409
2013-09-13 14:20:00,216.59,216.89,216.59,216.69,1954.185213331886,216.59,216.89,216.59,216.69,1954.1852
2013-09-13 14:30:00,216.68,216.99,216.62,216.62,6513.950711106286,216.68,216.99,216.62,216.62,6513.9507
2013-09-13 14:40:00,216.59,216.83,216.38,216.39,6839.648246661601,216.59,216.83,216.38,216.39,6839.6482
2013-09-13 14:50:00,216.39,216.62,216.38,216.59,4776.89718814461,216.39,216.62,216.38,216.59,4776.8972
2013-09-13 15:00:00,216.67,216.8,216.3,216.3,6622.516556291391,216.67,216.8,216.3,216.3,6622.5166
2013-09-13 15:10:00,216.29,216.77,216.27,216.36,13787.862338508306,216.29,216.77,216.27,216.36,13787.8623
2013-09-13 15:20:00,216.3,216.44,216.19,216.29,11725.111279991315,216.3,216.44,216.19,216.29,11725.1113
2013-09-13 15:30:00,216.26,216.55,216.25,216.54,14764.95494517425,216.26,216.55,216.25,216.54,14764.9549
2013-09-13 15:40:00,216.36,216.52,216.19,216.19,17044.837694061447,216.36,216.52,216.19,216.19,17044.8377
2013-09-13 15:50:00,216.19,216.46,216.07,216.16,78058.84268809033,216.19,216.46,216.07,216.16,78058.8427
2013-09-16 09:30:00,219.25,220.14,217.67,217.92,64162.41450439692,219.25,220.14,217.67,217.92,64162.4145
2013-09-16 09:40:00,217.97,218.68,217.73,218.52,57865.59548366084,217.97,218.68,217.73,218.52,57865.5955
2013-09-16 09:50:00,218.37,219.72,218.31,219.22,51025.94723699924,218.37,219.72,218.31,219.22,51025.9472
2013-09-16 10:00:00,219.28,219.71,218.81,219.23,48963.19617848225,219.28,219.71,218.81,219.23,48963.1962
2013-09-16 10:10:00,219.22,219.27,218.22,218.43,29529.9098903485,219.22,219.27,218.22,218.43,29529.9099
2013-09-16 10:20:00,218.33,218.95,218.02,218.55,13570.730648138097,218.33,218.95,218.02,218.55,13570.7306
2013-09-16 10:30:00,218.4,218.78,218.23,218.38,12702.203886657258,218.4,218.78,218.23,218.38,12702.2039
2013-09-16 10:40:00,218.38,218.53,217.67,217.92,24753.012702203887,218.38,218.53,217.67,217.92,24753.0127
2013-09-16 10:50:00,217.73,218.26,217.7,218.02,11942.242970361523,217.73,218.26,217.7,218.02,11942.243
2013-09-16 11:00:00,218.13,218.69,217.89,218.65,28118.55390294213,218.13,218.69,217.89,218.65,28118.5539
2013-09-16 11:10:00,218.7,218.72,218.31,218.64,12159.374660731732,218.7,218.72,218.31,218.64,12159.3747
2013-09-16 11:20:00,218.67,219.3,218.61,219.3,17261.969384431657,218.67,219.3,218.61,219.3,17261.9694
2013-09-16 11:30:00,219.12,219.57,219.12,219.53,14113.55987406362,219.12,219.57,219.12,219.53,14113.5599
2013-09-16 11:40:00,219.48,219.82,219.24,219.56,15524.915861469985,219.48,219.82,219.24,219.56,15524.9159
2013-09-16 11:50:00,219.53,219.79,219.4,219.65,30072.73911627402,219.53,219.79,219.4,219.65,30072.7391
2013-09-16 12:00:00,219.65,219.79,219.45,219.79,10639.452828140267,219.65,219.79,219.45,219.79,10639.4528
2013-09-16 12:10:00,219.75,220.44,219.53,220.36,20301.8130496146,219.75,220.44,219.53,220.36,20301.813
2013-09-16 12:20:00,220.41,220.96,220.38,220.88,37346.65074367605,220.41,220.96,220.38,220.88,37346.6507
2013-09-16 12:30:00,220.82,221.25,220.7,220.8,31158.39756812507,220.82,221.25,220.7,220.8,31158.3976
2013-09-16 12:40:00,220.8,221.37,220.61,221.3,42123.54793182065,220.8,221.37,220.61,221.3,42123.5479
2013-09-16 12:50:00,221.29,221.41,220.61,220.71,30507.00249701444,221.29,221.41,220.61,220.71,30507.0025
2013-09-16 13:00:00,220.69,221.21,220.65,220.65,18347.627836282707,220.69,221.21,220.65,220.65,18347.6278
2013-09-16 13:10:00,220.65,221.04,220.44,220.9,19541.85213331886,220.65,221.04,220.44,220.9,19541.8521
2013-09-16 13:20:00,220.83,221.14,220.67,221.14,10422.321137770055,220.83,221.14,220.67,221.14,10422.3211
2013-09-16 13:30:00,221.08,221.15,220.35,220.54,9988.05775702964,221.08,221.15,220.35,220.54,9988.0578
2013-09-16 13:40:00,220.48,220.48,219.37,219.53,23233.09086961242,220.48,220.48,219.37,219.53,23233.0909
2013-09-16 13:50:00,219.55,219.68,219.43,219.6,7491.043317772229,219.55,219.68,219.43,219.6,7491.0433
2013-09-16 14:00:00,219.72,219.89,219.28,219.28,21713.169037020954,219.72,219.89,219.28,219.28,21713.169
2013-09-16 14:10:00,219.25,219.79,218.95,219.21,13027.901422212572,219.25,219.79,218.95,219.21,13027.9014
2013-09-16 14:20:00,219.29,219.5,218.87,219.0,16176.31093258061,219.29,219.5,218.87,219.0,16176.3109
2013-09-16 14:30:00,219.0,219.08,218.44,218.54,16827.70600369124,219.0,219.08,218.44,218.54,16827.706
2013-09-16 14:40:00,218.6,219.36,218.37,219.36,11942.242970361523,218.6,219.36,218.37,219.36,11942.243
2013-09-16 14:50:00,219.31,219.67,219.14,219.35,17479.101074801867,219.31,219.67,219.14,219.35,17479.1011
2013-09-16 15:00:00,219.33,219.8,219.2,219.65,32135.49017479101,219.33,219.8,219.2,219.65,32135.4902
2013-09-16 15:10:00,219.67,219.85,219.47,219.68,17153.403539246552,219.67,219.85,219.47,219.68,17153.4035
2013-09-16 15:20:00,219.78,219.86,219.42,219.42,28444.25143849745,219.78,219.86,219.42,219.42,28444.2514
2013-09-16 15:30:00,219.42,219.94,219.3,219.88,19107.58875257844,219.42,219.94,219.3,219.88,19107.5888
2013-09-16 15:40:00,219.89,220.14,219.61,220.05,51134.51308218435,219.89,220.14,219.61,220.05,51134.5131
2013-09-16 15:50:00,220.05,220.74,219.91,220.7,101400.49940288786,220.05,220.74,219.91,220.7,101400.4994
2013-09-17 09:30:00,220.12,221.99,219.23,219.42,158397.56812506786,220.12,221.99,219.23,219.42,158397.5681
2013-09-17 09:40:00,219.47,220.07,217.59,217.79,49940.288785148194,219.47,220.07,217.59,217.79,49940.2888
2013-09-17 09:50:00,217.79,219.44,217.77,219.22,28878.51481923787,217.79,219.44,217.77,219.22,28878.5148
2013-09-17 10:00:00,218.49,220.22,218.49,219.94,18021.930300727392,218.49,220.22,218.49,219.94,18021.9303
2013-09-17 10:10:00,219.72,220.41,219.68,220.4,17153.403539246552,219.72,220.41,219.68,220.4,17153.4035
2013-09-17 10:20:00,220.57,220.73,219.89,220.28,18456.19368146781,220.57,220.73,219.89,220.28,18456.1937
2013-09-17 10:30:00,220.32,220.82,220.05,220.77,38323.74335034198,220.32,220.82,220.05,220.77,38323.7434
2013-09-17 10:40:00,220.58,220.58,220.14,220.31,10639.452828140267,220.58,220.58,220.14,220.31,10639.4528
2013-09-17 10:50:00,220.31,220.55,220.19,220.27,8359.570079253068,220.31,220.55,220.19,220.27,8359.5701
2013-09-17 11:00:00,220.25,220.42,219.86,220.29,14656.389099989145,220.25,220.42,219.86,220.29,14656.3891
2013-09-17 11:10:00,220.27,220.76,220.05,220.51,10096.623602214744,220.27,220.76,220.05,220.51,10096.6236
2013-09-17 11:20:00,220.82,220.82,220.17,220.36,17479.101074801867,220.82,220.82,220.17,220.36,17479.1011
2013-09-17 11:30:00,220.31,220.44,219.97,220.17,4342.633807404191,220.31,220.44,219.97,220.17,4342.6338
2013-09-17 11:40:00,220.07,220.21,219.7,220.21,6622.516556291391,220.07,220.21,219.7,220.21,6622.5166
2013-09-17 11:50:00,219.98,220.33,219.88,220.21,7273.91162740202,219.98,220.33,219.88,220.21,7273.9116
2013-09-17 12:00:00,220.23,220.43,220.07,220.07,5862.555639995658,220.23,220.43,220.07,220.07,5862.5556
2013-09-17 12:10:00,220.05,220.24,219.52,219.77,9119.5309955488,220.05,220.24,219.52,219.77,9119.531
2013-09-17 12:20:00,219.83,219.84,219.23,219.37,8576.701769623276,219.83,219.84,219.23,219.37,8576.7018
2013-09-17 12:30:00,219.38,219.73,219.12,219.13,8793.833459993486,219.38,219.73,219.12,219.13,8793.8335
2013-09-17 12:40:00,219.18,219.68,219.18,219.3,7056.77993703181,219.18,219.68,219.18,219.3,7056.7799
2013-09-17 12:50:00,219.34,219.35,219.11,219.21,12050.80881554663,219.34,219.35,219.11,219.21,12050.8088
2013-09-17 13:00:00,219.3,219.46,219.14,219.46,2605.5802844425143,219.3,219.46,219.14,219.46,2605.5803
2013-09-17 13:10:00,219.41,219.41,218.77,218.77,17913.364455542287,219.41,219.41,218.77,218.77,17913.3645
2013-09-17 13:20:00,218.8,219.29,218.7,219.04,19867.549668874173,218.8,219.29,218.7,219.04,19867.5497
2013-09-17 13:30:00,219.07,219.48,219.07,219.23,5319.726414070134,219.07,219.48,219.07,219.23,5319.7264
2013-09-17 13:40:00,219.23,219.82,219.23,219.54,7382.477472587125,219.23,219.82,219.23,219.54,7382.4775
2013-09-17 13:50:00,219.76,220.07,219.73,219.83,5102.5947236999245,219.76,220.07,219.73,219.83,5102.5947
2013-09-17 14:00:00,220.05,220.1,219.47,219.49,6731.082401476496,220.05,220.1,219.47,219.49,6731.0824
2013-09-17 14:10:00,219.57,219.69,219.18,219.21,9445.228531104114,219.57,219.69,219.18,219.21,9445.2285
2013-09-17 14:20:00,219.23,219.79,219.18,219.59,10748.018673325372,219.23,219.79,219.18,219.59,10748.0187
2013-09-17 14:30:00,219.76,219.77,219.42,219.63,6188.253175550972,219.76,219.77,219.42,219.63,6188.2532
2013-09-17 14:40:00,219.73,219.75,219.42,219.69,12919.335577027468,219.73,219.75,219.42,219.69,12919.3356
2013-09-17 14:50:00,219.68,220.14,219.51,220.09,7165.345782216915,219.68,220.14,219.51,220.09,7165.3458
2013-09-17 15:00:00,220.21,220.31,219.75,219.92,11725.111279991315,220.21,220.31,219.75,219.92,11725.1113
2013-09-17 15:10:00,219.99,220.14,219.83,219.96,4559.7654977744005,219.99,220.14,219.83,219.96,4559.7655
2013-09-17 15:20:00,220.07,220.43,220.0,220.14,12702.203886657258,220.07,220.43,220.0,220.14,12702.2039
2013-09-17 15:30:00,220.14,220.39,220.14,220.35,19216.154597763543,220.14,220.39,220.14,220.35,19216.1546
2013-09-17 15:40:00,220.34,220.5,220.22,220.42,24318.749321463467,220.34,220.5,220.22,220.42,24318.7493
2013-09-17 15:50:00,220.34,221.16,220.12,221.13,90543.91488437736,220.34,221.16,220.12,221.13,90543.9149
2013-09-18 09:30:00,222.92,226.58,221.52,221.99,64053.84865921181,222.92,226.58,221.52,221.99,64053.8487
2013-09-18 09:40:00,222.04,222.25,221.11,221.84,30724.13418738465,222.04,222.25,221.11,221.84,30724.1342
2013-09-18 09:50:00,221.65,222.49,221.51,221.92,14982.086635544458,221.65,222.49,221.51,221.92,14982.0866
2013-09-18 10:00:00,221.91,223.82,221.5,223.78,140484.20366952557,221.91,223.82,221.5,223.78,140484.2037
2013-09-18 10:10:00,223.56,225.28,223.48,224.63,52980.132450331126,223.56,225.28,223.48,224.63,52980.1325
2013-09-18 10:20:00,224.66,225.53,224.38,225.17,43752.03560959722,224.66,225.53,224.38,225.17,43752.0356
2013-09-18 10:30:00,225.2,225.2,224.36,224.77,44077.73314515254,225.2,225.2,224.36,224.77,44077.7331
2013-09-18 10:40:00,224.67,225.09,224.1,224.4,17804.798610357182,224.67,225.09,224.1,224.4,17804.7986
2013-09-18 10:50:00,224.28,224.67,224.17,224.55,14873.520790359353,224.28,224.67,224.17,224.55,14873.5208
2013-09-18 11:00:00,224.53,224.96,224.26,224.46,49397.45955922267,224.53,224.96,224.26,224.46,49397.4596
2013-09-18 11:10:00,224.47,225.3,224.42,225.11,42557.81131256107,224.47,225.3,224.42,225.11,42557.8113
2013-09-18 11:20:00,224.91,225.22,224.36,224.38,30941.26587775486,224.91,225.22,224.36,224.38,30941.2659
2013-09-18 11:30:00,224.37,224.46,223.49,223.56,26490.066225165563,224.37,224.46,223.49,223.56,26490.0662
2013-09-18 11:40:00,223.7,223.93,222.76,223.04,62208.22929106504,223.7,223.93,222.76,223.04,62208.2293
2013-09-18 11:50:00,223.16,223.65,222.48,222.69,67419.38985995007,223.16,223.65,222.48,222.69,67419.3899
2013-09-18 12:00:00,222.53,222.82,222.12,222.49,26164.368689610248,222.53,222.82,222.12,222.49,26164.3687
2013-09-18 12:10:00,222.57,223.06,222.34,222.76,29095.64650960808,222.57,223.06,222.34,222.76,29095.6465
2013-09-18 12:20:00,222.85,223.09,222.63,223.09,6296.819020736077,222.85,223.09,222.63,223.09,6296.819
2013-09-18 12:30:00,223.13,223.32,222.71,222.85,24210.18347627836,223.13,223.32,222.71,222.85,24210.1835
2013-09-18 12:40:00,222.89,223.64,222.76,223.41,26598.632070350668,222.89,223.64,222.76,223.41,26598.6321
2013-09-18 12:50:00,223.45,223.75,223.37,223.46,17804.798610357182,223.45,223.75,223.37,223.46,17804.7986
2013-09-18 13:00:00,223.56,223.83,223.39,223.51,30941.26587775486,223.56,223.83,223.39,223.51,30941.2659
2013-09-18 13:10:00,223.55,223.64,223.12,223.13,22255.99826294648,223.55,223.64,223.12,223.13,22255.9983
2013-09-18 13:20:00,223.12,223.39,222.9,223.14,6405.384865921182,223.12,223.39,222.9,223.14,6405.3849
2013-09-18 13:30:00,223.26,223.36,222.59,222.59,5753.989794810553,223.26,223.36,222.59,222.59,5753.9898
2013-09-18 13:40:00,222.56,223.02,222.39,222.88,14439.257409618936,222.56,223.02,222.39,222.88,14439.2574
2013-09-18 13:50:00,222.77,223.54,222.72,223.11,14004.994028878516,222.77,223.54,222.72,223.11,14004.994
2013-09-18 14:00:00,223.51,225.28,223.31,224.77,43317.7722288568,223.51,225.28,223.31,224.77,43317.7722
2013-09-18 14:10:00,224.84,226.59,224.75,225.67,95537.9437628922,224.84,226.59,224.75,225.67,95537.9438
2013-09-18 14:20:00,225.8,226.26,225.47,225.81,37889.47996960156,225.8,226.26,225.47,225.81,37889.48
2013-09-18 14:30:00,225.8,226.07,225.07,225.98,24535.88101183368,225.8,226.07,225.07,225.98,24535.881
2013-09-18 14:40:00,225.97,226.3,225.61,226.19,36912.38736293562,225.97,226.3,225.61,226.19,36912.3874
2013-09-18 14:50:00,226.19,226.82,225.96,226.79,40277.92856367387,226.19,226.82,225.96,226.79,40277.9286
2013-09-18 15:00:00,226.59,226.85,226.41,226.77,41146.45532515471,226.59,226.85,226.41,226.77,41146.4553
2013-09-18 15:10:00,226.77,227.03,226.52,226.66,40386.49440885898,226.77,227.03,226.52,226.66,40386.4944
2013-09-18 15:20:00,226.6,227.03,226.59,226.65,39843.66518293345,226.6,227.03,226.59,226.65,39843.6652
2013-09-18 15:30:00,226.73,226.83,225.71,226.42,78818.80360438606,226.73,226.83,225.71,226.42,78818.8036
2013-09-18 15:40:00,226.42,226.75,226.15,226.6,48311.801107371626,226.42,226.75,226.15,226.6,48311.8011
2013-09-18 15:50:00,226.65,227.04,226.49,226.9,132993.16035175335,226.65,227.04,226.49,226.9,132993.1604
2013-09-19 09:30:00,227.94,229.31,227.35,228.94,91086.7441103029,227.94,229.31,227.35,228.94,91086.7441
2013-09-19 09:40:00,228.93,229.2,226.31,226.31,59711.21485180762,228.93,229.2,226.31,226.31,59711.2149
2013-09-19 09:50:00,226.19,227.01,225.38,227.01,31158.39756812507,226.19,227.01,225.38,227.01,31158.3976
2013-09-19 10:00:00,226.89,227.56,226.62,226.85,32895.45109108675,226.89,227.56,226.62,226.85,32895.4511
2013-09-19 10:10:00,226.8,226.8,225.86,226.04,46140.484203669526,226.8,226.8,225.86,226.04,46140.4842
2013-09-19 10:20:00,226.04,226.27,225.32,225.61,47443.27434589079,226.04,226.27,225.32,225.61,47443.2743
2013-09-19 10:30:00,225.74,226.16,225.48,225.94,27467.158831831508,225.74,226.16,225.48,225.94,27467.1588
2013-09-19 10:40:00,225.96,227.25,225.94,226.99,16827.70600369124,225.96,227.25,225.94,226.99,16827.706
2013-09-19 10:50:00,226.98,227.04,225.88,226.14,28987.08066442297,226.98,227.04,225.88,226.14,28987.0807
2013-09-19 11:00:00,226.05,226.53,225.73,226.19,21713.169037020954,226.05,226.53,225.73,226.19,21713.169
2013-09-19 11:10:00,226.04,226.78,225.96,226.54,29964.173271088915,226.04,226.78,225.96,226.54,29964.1733
2013-09-19 11:20:00,226.5,226.63,226.08,226.54,15307.784171099773,226.5,226.63,226.08,226.54,15307.7842
2013-09-19 11:30:00,226.41,226.61,226.04,226.36,17479.101074801867,226.41,226.61,226.04,226.36,17479.1011
2013-09-19 11:40:00,226.38,226.7,226.18,226.18,14764.95494517425,226.38,226.7,226.18,226.18,14764.9549
2013-09-19 11:50:00,226.14,226.34,225.57,226.34,30507.00249701444,226.14,226.34,225.57,226.34,30507.0025
2013-09-19 12:00:00,226.25,226.72,226.18,226.26,18673.325371838026,226.25,226.72,226.18,226.26,18673.3254
2013-09-19 12:10:00,226.26,226.35,225.94,225.94,26815.76376072088,226.26,226.35,225.94,225.94,26815.7638
2013-09-19 12:20:00,226.12,226.43,226.07,226.07,23015.95917924221,226.12,226.43,226.07,226.07,23015.9592
2013-09-19 12:30:00,226.15,226.86,226.08,226.41,33221.14862664206,226.15,226.86,226.08,226.41,33221.1486
2013-09-19 12:40:00,226.43,226.77,226.39,226.49,11290.847899250895,226.43,226.77,226.39,226.49,11290.8479
2013-09-19 12:50:00,226.49,226.99,226.49,226.99,25404.40777331452,226.49,226.99,226.49,226.99,25404.4078
2013-09-19 13:00:00,226.86,227.82,226.86,227.37,42449.24546737597,226.86,227.82,226.86,227.37,42449.2455
2013-09-19 13:10:00,227.24,227.51,227.17,227.17,38975.13842145261,227.24,227.51,227.17,227.17,38975.1384
2013-09-19 13:20:00,227.23,227.51,227.08,227.39,15199.218325914668,227.23,227.51,227.08,227.39,15199.2183
2013-09-19 13:30:00,227.45,227.51,226.86,227.47,29204.212354793184,227.45,227.51,226.86,227.47,29204.2124
2013-09-19 13:40:00,227.39,227.5,227.13,227.18,24861.578547388992,227.39,227.5,227.13,227.18,24861.5785
2013-09-19 13:50:00,227.24,227.26,227.06,227.24,20084.681359244383,227.24,227.26,227.06,227.24,20084.6814
2013-09-19 14:00:00,227.24,227.47,227.19,227.33,47443.27434589079,227.24,227.47,227.19,227.33,47443.2743
2013-09-19 14:10:00,227.33,227.39,227.16,227.2,57431.33210292042,227.33,227.39,227.16,227.2,57431.3321
2013-09-19 14:20:00,227.21,227.24,227.02,227.1,25947.23699924004,227.21,227.24,227.02,227.1,25947.237
2013-09-19 14:30:00,227.16,227.25,226.88,227.07,32461.187710346327,227.16,227.25,226.88,227.07,32461.1877
2013-09-19 14:40:00,227.07,227.18,226.89,227.01,21278.90565628053,227.07,227.18,226.89,227.01,21278.9057
2013-09-19 14:50:00,226.98,227.17,226.83,227.09,26381.50037998045,226.98,227.17,226.83,227.09,26381.5004
2013-09-19 15:00:00,227.07,227.16,226.94,227.13,24753.012702203887,227.07,227.16,226.94,227.13,24753.0127
2013-09-19 15:10:00,227.18,227.52,227.11,227.47,37238.08489849094,227.18,227.52,227.11,227.47,37238.0849
2013-09-19 15:20:00,227.44,227.96,227.42,227.96,41689.28455108023,227.44,227.96,227.42,227.96,41689.2846
2013-09-19 15:30:00,227.95,228.41,227.82,228.3,47226.142655520576,227.95,228.41,227.82,228.3,47226.1427
2013-09-19 15:40:00,228.3,228.36,227.78,228.11,53957.22505699707,228.3,228.36,227.78,228.11,53957.2251
2013-09-19 15:50:00,228.09,228.7,228.07,228.55,146998.15438063187,228.09,228.7,228.07,228.55,146998.1544
2013-09-20 09:30:00,228.69,228.69,226.64,228.45,426989.4691130171,228.69,228.69,226.64,228.45,426989.4691
2013-09-20 09:40:00,228.03,228.54,227.15,227.6,19324.72044294865,228.03,228.54,227.15,227.6,19324.7204
2013-09-20 09:50:00,227.94,228.01,227.28,227.47,40386.49440885898,227.94,228.01,227.28,227.47,40386.4944
2013-09-20 10:00:00,227.59,228.0,226.94,227.24,20844.642275540114,227.59,228.0,226.94,227.24,20844.6423
2013-09-20 10:10:00,227.24,228.26,227.17,228.03,86309.8469221583,227.24,228.26,227.17,228.03,86309.8469
2013-09-20 10:20:00,228.03,228.53,228.0,228.0,16827.70600369124,228.03,228.53,228.0,228.0,16827.706
2013-09-20 10:30:00,227.98,228.46,227.96,228.22,12810.769731842363,227.98,228.46,227.96,228.22,12810.7697
2013-09-20 10:40:00,228.13,228.43,227.58,228.02,14113.55987406362,228.13,228.43,227.58,228.02,14113.5599
2013-09-20 10:50:00,228.0,228.35,227.69,228.35,8576.701769623276,228.0,228.35,227.69,228.35,8576.7018
2013-09-20 11:00:00,228.08,228.11,227.87,228.11,8468.135924438173,228.08,228.11,227.87,228.11,8468.1359
2013-09-20 11:10:00,228.06,228.4,227.86,228.2,8468.135924438173,228.06,228.4,227.86,228.2,8468.1359
2013-09-20 11:20:00,228.29,228.42,227.89,228.2,8902.399305178591,228.29,228.42,227.89,228.2,8902.3993
2013-09-20 11:30:00,228.29,228.4,228.12,228.18,9445.228531104114,228.29,228.4,228.12,228.18,9445.2285
2013-09-20 11:40:00,228.13,228.34,227.97,228.09,10205.189447399847,228.13,228.34,227.97,228.09,10205.1894
2013-09-20 11:50:00,228.09,228.15,227.33,227.33,17479.101074801867,228.09,228.15,227.33,227.33,17479.1011
2013-09-20 12:00:00,227.25,227.77,227.25,227.6,17913.364455542287,227.25,227.77,227.25,227.6,17913.3645
2013-09-20 12:10:00,227.6,227.71,227.3,227.3,24427.31516664857,227.6,227.71,227.3,227.3,24427.3152
2013-09-20 12:20:00,227.31,227.55,227.31,227.49,18781.891217023127,227.31,227.55,227.31,227.49,18781.8912
2013-09-20 12:30:00,227.38,227.85,227.31,227.64,11616.54543480621,227.38,227.85,227.31,227.64,11616.5454
2013-09-20 12:40:00,227.71,228.14,227.57,228.14,7165.345782216915,227.71,228.14,227.57,228.14,7165.3458
2013-09-20 12:50:00,227.98,228.31,227.91,228.31,7056.77993703181,227.98,228.31,227.91,228.31,7056.7799
2013-09-20 13:00:00,228.36,228.36,228.05,228.05,3582.6728911084574,228.36,228.36,228.05,228.05,3582.6729
2013-09-20 13:10:00,228.05,228.32,227.88,228.32,3474.1070459233524,228.05,228.32,227.88,228.32,3474.107
2013-09-20 13:20:00,228.23,228.29,227.76,227.93,6948.214091846705,228.23,228.29,227.76,227.93,6948.2141
2013-09-20 13:30:00,228.04,228.26,227.88,227.9,6622.516556291391,228.04,228.26,227.88,227.9,6622.5166
2013-09-20 13:40:00,228.06,228.13,227.86,227.95,6622.516556291391,228.06,228.13,227.86,227.95,6622.5166
2013-09-20 13:50:00,227.99,228.11,227.75,227.76,12050.80881554663,227.99,228.11,227.75,227.76,12050.8088
2013-09-20 14:00:00,227.87,228.22,227.73,227.9,8468.135924438173,227.87,228.22,227.73,227.9,8468.1359
2013-09-20 14:10:00,228.06,228.19,227.9,228.06,6839.648246661601,228.06,228.19,227.9,228.06,6839.6482
2013-09-20 14:20:00,228.01,228.15,227.95,228.15,13570.730648138097,228.01,228.15,227.95,228.15,13570.7306
2013-09-20 14:30:00,228.15,228.15,227.71,227.77,13353.598957767888,228.15,228.15,227.71,227.77,13353.599
2013-09-20 14:40:00,227.81,228.08,227.52,228.07,13136.467267397677,227.81,228.08,227.52,228.07,13136.4673
2013-09-20 14:50:00,227.99,228.17,227.68,227.94,15307.784171099773,227.99,228.17,227.68,227.94,15307.7842
2013-09-20 15:00:00,228.07,228.08,227.76,227.88,10313.755292584952,228.07,228.08,227.76,227.88,10313.7553
2013-09-20 15:10:00,227.84,227.87,227.36,227.55,16176.31093258061,227.84,227.87,227.36,227.55,16176.3109
2013-09-20 15:20:00,227.61,227.72,227.39,227.55,18347.627836282707,227.61,227.72,227.39,227.55,18347.6278
2013-09-20 15:30:00,227.55,227.96,227.3,227.83,29095.64650960808,227.55,227.96,227.3,227.83,29095.6465
2013-09-20 15:40:00,227.74,227.82,227.42,227.59,54282.92259255239,227.74,227.82,227.42,227.59,54282.9226
2013-09-20 15:50:00,227.71,229.12,227.59,228.76,148518.07621322334,227.71,229.12,227.59,228.76,148518.0762
2013-09-23 09:30:00,228.8,228.8,225.72,226.98,60254.044077733146,228.8,228.8,225.72,226.98,60254.0441
2013-09-23 09:40:00,227.08,227.09,225.14,225.66,61448.2683747693,227.08,227.09,225.14,225.66,61448.2684
2013-09-23 09:50:00,225.69,226.07,224.43,224.79,31266.96341331017,225.69,226.07,224.43,224.79,31266.9634
2013-09-23 10:00:00,224.79,225.35,224.44,225.1,29747.041580718706,224.79,225.35,224.44,225.1,29747.0416
2013-09-23 10:10:00,225.07,225.18,224.01,224.22,35826.728911084574,225.07,225.18,224.01,224.22,35826.7289
2013-09-23 10:20:00,224.25,224.38,223.38,223.88,37889.47996960156,224.25,224.38,223.38,223.88,37889.48
2013-09-23 10:30:00,223.59,223.81,222.93,223.59,39409.40180219303,223.59,223.81,222.93,223.59,39409.4018
2013-09-23 10:40:00,223.46,223.65,222.92,223.39,21170.33981109543,223.46,223.65,222.92,223.39,21170.3398
2013-09-23 10:50:00,223.5,223.8,223.27,223.56,24644.446857018786,223.5,223.8,223.27,223.56,24644.4469
2013-09-23 11:00:00,223.51,223.69,222.78,222.95,28335.685593312344,223.51,223.69,222.78,222.95,28335.6856
2013-09-23 11:10:00,222.97,224.26,222.91,223.97,22907.393334057106,222.97,224.26,222.91,223.97,22907.3933
2013-09-23 11:20:00,224.01,224.01,222.99,223.12,23558.788405167736,224.01,224.01,222.99,223.12,23558.7884
2013-09-23 11:30:00,223.36,224.17,223.21,224.03,11833.67712517642,223.36,224.17,223.21,224.03,11833.6771
2013-09-23 11:40:00,223.99,224.03,222.73,222.92,15416.350016284878,223.99,224.03,222.73,222.92,15416.35
2013-09-23 11:50:00,223.02,223.3,222.7,222.76,14656.389099989145,223.02,223.3,222.7,222.76,14656.3891
2013-09-23 12:00:00,222.91,223.83,222.86,223.51,12593.638041472152,222.91,223.83,222.86,223.51,12593.638
2013-09-23 12:10:00,223.78,224.41,223.36,224.0,18347.627836282707,223.78,224.41,223.36,224.0,18347.6278
2013-09-23 12:20:00,224.05,224.2,223.73,224.06,13462.164802952992,224.05,224.2,223.73,224.06,13462.1648
2013-09-23 12:30:00,224.14,224.14,223.67,223.67,11399.413744436,224.14,224.14,223.67,223.67,11399.4137
2013-09-23 12:40:00,223.81,224.37,223.81,223.88,12919.335577027468,223.81,224.37,223.81,223.88,12919.3356
2013-09-23 12:50:00,223.91,224.71,223.86,224.22,13570.730648138097,223.91,224.71,223.86,224.22,13570.7306
2013-09-23 13:00:00,224.0,224.49,223.85,224.25,26164.368689610248,224.0,224.49,223.85,224.25,26164.3687
2013-09-23 13:10:00,224.4,224.44,223.5,223.6,31809.792639235697,224.4,224.44,223.5,223.6,31809.7926
2013-09-23 13:20:00,223.6,223.83,223.51,223.75,11073.716208880687,223.6,223.83,223.51,223.75,11073.7162
2013-09-23 13:30:00,223.83,224.06,223.69,223.81,16827.70600369124,223.83,224.06,223.69,223.81,16827.706
2013-09-23 13:40:00,223.71,224.09,223.55,224.06,14764.95494517425,223.71,224.09,223.55,224.06,14764.9549
2013-09-23 13:50:00,224.06,224.08,223.64,223.88,13570.730648138097,224.06,224.08,223.64,223.88,13570.7306
2013-09-23 14:00:00,224.02,224.08,223.7,223.72,10313.755292584952,224.02,224.08,223.7,223.72,10313.7553
2013-09-23 14:10:00,223.79,224.06,223.64,223.67,4994.02887851482,223.79,224.06,223.64,223.67,4994.0289
2013-09-23 14:20:00,223.54,223.54,222.46,222.93,23341.65671479753,223.54,223.54,222.46,222.93,23341.6567
2013-09-23 14:30:00,222.85,223.36,222.79,223.24,14330.69156443383,222.85,223.36,222.79,223.24,14330.6916
2013-09-23 14:40:00,223.04,223.22,222.9,223.01,5645.423949625448,223.04,223.22,222.9,223.01,5645.4239
2013-09-23 14:50:00,222.89,223.97,222.89,223.8,9228.096840733906,222.89,223.97,222.89,223.8,9228.0968
2013-09-23 15:00:00,223.77,223.97,223.45,223.78,14004.994028878516,223.77,223.97,223.45,223.78,14004.994
2013-09-23 15:10:00,223.83,223.89,223.37,223.64,25187.276082944307,223.83,223.89,223.37,223.64,25187.2761
2013-09-23 15:20:00,223.61,223.66,223.14,223.48,24970.144392574097,223.61,223.66,223.14,223.48,24970.1444
2013-09-23 15:30:00,223.51,224.44,223.5,224.32,60579.74161328846,223.51,224.44,223.5,224.32,60579.7416
2013-09-23 15:40:00,224.41,224.72,224.08,224.08,38432.30919552709,224.41,224.72,224.08,224.08,38432.3092
2013-09-23 15:50:00,224.09,224.5,223.37,223.51,112691.34730213876,224.09,224.5,223.37,223.51,112691.3473
2013-09-24 09:30:00,223.33,224.72,223.33,224.01,28009.98805775703,223.33,224.72,223.33,224.01,28009.9881
2013-09-24 09:40:00,224.06,224.15,223.37,223.64,49397.45955922267,224.06,224.15,223.37,223.64,49397.4596
2013-09-24 09:50:00,223.62,223.82,222.9,223.2,27141.4612962762,223.62,223.82,222.9,223.2,27141.4613
2013-09-24 10:00:00,223.05,223.31,222.16,222.77,14547.82325480404,223.05,223.31,222.16,222.77,14547.8233
2013-09-24 10:10:00,222.67,222.94,221.88,221.88,27684.29052220172,222.67,222.94,221.88,221.88,27684.2905
2013-09-24 10:20:00,221.89,222.59,221.88,222.46,32786.88524590164,221.89,222.59,221.88,222.46,32786.8852
2013-09-24 10:30:00,222.58,223.45,222.32,222.78,46140.484203669526,222.58,223.45,222.32,222.78,46140.4842
2013-09-24 10:40:00,222.83,223.66,222.76,223.5,24644.446857018786,222.83,223.66,222.76,223.5,24644.4469
2013-09-24 10:50:00,223.52,223.82,223.47,223.59,28118.55390294213,223.52,223.82,223.47,223.59,28118.5539
2013-09-24 11:00:00,223.6,223.73,223.32,223.72,16067.745087395506,223.6,223.73,223.32,223.72,16067.7451
2013-09-24 11:10:00,223.63,223.79,223.53,223.75,28661.38312886766,223.63,223.79,223.53,223.75,28661.3831
2013-09-24 11:20:00,223.73,223.75,223.25,223.41,11073.716208880687,223.73,223.75,223.25,223.41,11073.7162
2013-09-24 11:30:00,223.46,223.82,223.21,223.21,18890.45706220823,223.46,223.82,223.21,223.21,18890.4571
2013-09-24 11:40:00,223.28,223.76,223.28,223.48,7599.609162957334,223.28,223.76,223.28,223.48,7599.6092
2013-09-24 11:50:00,223.33,223.74,223.27,223.51,6296.819020736077,223.33,223.74,223.27,223.51,6296.819
2013-09-24 12:00:00,223.71,224.05,223.51,223.83,9662.360221474324,223.71,224.05,223.51,223.83,9662.3602
2013-09-24 12:10:00,223.86,223.9,223.61,223.68,7925.306698512648,223.86,223.9,223.61,223.68,7925.3067
2013-09-24 12:20:00,223.71,223.85,223.55,223.84,8359.570079253068,223.71,223.85,223.55,223.84,8359.5701
2013-09-24 12:30:00,223.87,224.03,223.74,223.91,23775.920095537946,223.87,224.03,223.74,223.91,23775.9201
2013-09-24 12:40:00,223.97,224.13,223.76,223.92,13027.901422212572,223.97,224.13,223.76,223.92,13027.9014
2013-09-24 12:50:00,223.88,224.0,223.66,223.99,9662.360221474324,223.88,224.0,223.66,223.99,9662.3602
2013-09-24 13:00:00,223.97,224.09,223.55,223.85,9119.5309955488,223.97,224.09,223.55,223.85,9119.531
2013-09-24 13:10:00,223.9,223.9,223.54,223.61,7599.609162957334,223.9,223.9,223.54,223.61,7599.6092
2013-09-24 13:20:00,223.66,223.73,223.18,223.63,10639.452828140267,223.66,223.73,223.18,223.63,10639.4528
2013-09-24 13:30:00,223.71,224.09,223.55,223.97,15959.1792422104,223.71,224.09,223.55,223.97,15959.1792
2013-09-24 13:40:00,223.99,224.09,223.75,223.77,11725.111279991315,223.99,224.09,223.75,223.77,11725.1113
2013-09-24 13:50:00,223.87,224.31,223.75,224.29,15742.04755184019,223.87,224.31,223.75,224.29,15742.0476
2013-09-24 14:00:00,224.21,224.47,224.05,224.41,6948.214091846705,224.21,224.47,224.05,224.41,6948.2141
2013-09-24 14:10:00,224.5,224.52,224.06,224.52,6948.214091846705,224.5,224.52,224.06,224.52,6948.2141
2013-09-24 14:20:00,224.41,224.59,223.9,224.2,8576.701769623276,224.41,224.59,223.9,224.2,8576.7018
2013-09-24 14:30:00,224.09,224.36,224.02,224.18,5102.5947236999245,224.09,224.36,224.02,224.18,5102.5947
2013-09-24 14:40:00,224.17,224.49,224.09,224.09,9770.92606665943,224.17,224.49,224.09,224.09,9770.9261
2013-09-24 14:50:00,224.12,224.37,223.91,224.11,14004.994028878516,224.12,224.37,223.91,224.11,14004.994
2013-09-24 15:00:00,224.04,224.28,223.87,224.2,36369.5581370101,224.04,224.28,223.87,224.2,36369.5581
2013-09-24 15:10:00,224.26,224.31,224.08,224.15,28552.817283682554,224.26,224.31,224.08,224.15,28552.8173
2013-09-24 15:20:00,224.15,224.34,223.79,223.97,48094.669417001416,224.15,224.34,223.79,223.97,48094.6694
2013-09-24 15:30:00,224.04,224.14,223.66,223.87,21604.60319183585,224.04,224.14,223.66,223.87,21604.6032
2013-09-24 15:40:00,223.95,224.33,223.79,223.98,32244.05601997612,223.95,224.33,223.79,223.98,32244.056
2013-09-24 15:50:00,223.88,224.44,223.78,224.21,62316.79513625014,223.88,224.44,223.78,224.21,62316.7951
2013-09-25 09:30:00,224.84,224.84,222.69,222.99,26055.802844425143,224.84,224.84,222.69,222.99,26055.8028
2013-09-25 09:40:00,223.19,224.48,223.19,223.45,20736.07643035501,223.19,224.48,223.19,223.45,20736.0764
2013-09-25 09:50:00,223.51,223.7,222.23,222.67,27575.724677016613,223.51,223.7,222.23,222.67,27575.7247
2013-09-25 10:00:00,223.21,224.23,222.83,222.83,89132.55889697102,223.21,224.23,222.83,222.83,89132.5589
2013-09-25 10:10:00,222.7,223.29,222.29,222.57,36586.68982738031,222.7,223.29,222.29,222.57,36586.6898
2013-09-25 10:20:00,222.43,223.29,222.43,222.68,6948.214091846705,222.43,223.29,222.43,222.68,6948.2141
2013-09-25 10:30:00,222.75,223.29,222.57,222.6,16719.140158506136,222.75,223.29,222.57,222.6,16719.1402
2013-09-25 10:40:00,222.91,223.75,222.75,223.58,19976.11551405928,222.91,223.75,222.75,223.58,19976.1155
2013-09-25 10:50:00,223.72,223.82,223.48,223.55,20518.944739984803,223.72,223.82,223.48,223.55,20518.9447
2013-09-25 11:00:00,223.55,223.85,223.08,223.74,14439.257409618936,223.55,223.85,223.08,223.74,14439.2574
2013-09-25 11:10:00,223.62,224.53,223.47,224.44,11290.847899250895,223.62,224.53,223.47,224.44,11290.8479
2013-09-25 11:20:00,224.46,224.81,223.97,224.69,12593.638041472152,224.46,224.81,223.97,224.69,12593.638
2013-09-25 11:30:00,224.7,225.08,224.2,224.5,16176.31093258061,224.7,225.08,224.2,224.5,16176.3109
2013-09-25 11:40:00,224.64,224.67,224.27,224.42,5753.989794810553,224.64,224.67,224.27,224.42,5753.9898
2013-09-25 11:50:00,224.42,224.79,224.38,224.69,6405.384865921182,224.42,224.79,224.38,224.69,6405.3849
2013-09-25 12:00:00,224.62,224.62,224.27,224.27,34198.241233308,224.62,224.62,224.27,224.27,34198.2412
2013-09-25 12:10:00,224.26,224.48,224.17,224.32,7382.477472587125,224.26,224.48,224.17,224.32,7382.4775
2013-09-25 12:20:00,224.19,224.19,223.07,223.6,22147.43241776137,224.19,224.19,223.07,223.6,22147.4324
2013-09-25 12:30:00,223.62,224.44,223.62,224.4,5211.160568885029,223.62,224.44,223.62,224.4,5211.1606
2013-09-25 12:40:00,224.47,224.5,223.79,224.5,10205.189447399847,224.47,224.5,223.79,224.5,10205.1894
2013-09-25 12:50:00,224.5,224.75,223.91,224.75,15090.652480729565,224.5,224.75,223.91,224.75,15090.6525
2013-09-25 13:00:00,224.75,224.89,224.52,224.57,14656.389099989145,224.75,224.89,224.52,224.57,14656.3891
2013-09-25 13:10:00,224.58,224.75,224.43,224.6,14222.125719248725,224.58,224.75,224.43,224.6,14222.1257
2013-09-25 13:20:00,224.67,224.69,224.09,224.12,14330.69156443383,224.67,224.69,224.09,224.12,14330.6916
2013-09-25 13:30:00,224.06,224.06,223.15,223.51,13787.862338508306,224.06,224.06,223.15,223.51,13787.8623
2013-09-25 13:40:00,223.45,223.62,223.22,223.3,10748.018673325372,223.45,223.62,223.22,223.3,10748.0187
2013-09-25 13:50:00,223.27,223.86,223.0,223.86,15850.613397025296,223.27,223.86,223.0,223.86,15850.6134
2013-09-25 14:00:00,223.99,224.06,223.51,223.62,7816.740853327544,223.99,224.06,223.51,223.62,7816.7409
2013-09-25 14:10:00,223.52,224.41,223.51,223.86,11399.413744436,223.52,224.41,223.51,223.86,11399.4137
2013-09-25 14:20:00,223.91,224.07,223.72,223.72,6948.214091846705,223.91,224.07,223.72,223.72,6948.2141
2013-09-25 14:30:00,223.72,223.85,223.55,223.64,7056.77993703181,223.72,223.85,223.55,223.64,7056.7799
2013-09-25 14:40:00,223.79,223.87,223.56,223.58,6948.214091846705,223.79,223.87,223.56,223.58,6948.2141
2013-09-25 14:50:00,223.74,223.74,223.02,223.02,8251.004234067963,223.74,223.74,223.02,223.02,8251.0042
2013-09-25 15:00:00,223.14,223.85,223.1,223.74,14439.257409618936,223.14,223.85,223.1,223.74,14439.2574
2013-09-25 15:10:00,223.82,224.06,223.74,223.87,18347.627836282707,223.82,224.06,223.74,223.87,18347.6278
2013-09-25 15:20:00,223.96,223.96,223.32,223.55,22581.69579850179,223.96,223.96,223.32,223.55,22581.6958
2013-09-25 15:30:00,223.54,223.92,223.41,223.64,38106.61165997177,223.54,223.92,223.41,223.64,38106.6117
2013-09-25 15:40:00,223.57,223.77,223.0,223.15,24101.61763109326,223.57,223.77,223.0,223.15,24101.6176
2013-09-25 15:50:00,223.05,223.22,222.44,222.58,78275.97437846054,223.05,223.22,222.44,222.58,78275.9744
2013-09-26 09:30:00,222.85,224.32,222.43,224.05,33981.1095429378,222.85,224.32,222.43,224.05,33981.1095
2013-09-26 09:40:00,223.92,225.08,223.85,224.98,44511.99652589296,223.92,225.08,223.85,224.98,44511.9965
2013-09-26 09:50:00,224.86,226.2,224.71,226.08,35501.03137552926,224.86,226.2,224.71,226.08,35501.0314
2013-09-26 10:00:00,226.08,226.19,225.23,225.35,30181.304961459125,226.08,226.19,225.23,225.35,30181.305
2013-09-26 10:10:00,225.42,226.03,225.32,225.69,32461.187710346327,225.42,226.03,225.32,225.69,32461.1877
2013-09-26 10:20:00,225.67,226.17,225.52,225.63,20953.20812072522,225.67,226.17,225.52,225.63,20953.2081
2013-09-26 10:30:00,225.88,226.13,225.72,226.02,17913.364455542287,225.88,226.13,225.72,226.02,17913.3645
2013-09-26 10:40:00,225.86,226.13,224.79,225.24,17261.969384431657,225.86,226.13,224.79,225.24,17261.9694
2013-09-26 10:50:00,225.27,225.8,224.81,225.23,25512.97361849962,225.27,225.8,224.81,225.23,25512.9736
2013-09-26 11:00:00,225.23,225.32,224.53,224.68,12593.638041472152,225.23,225.32,224.53,224.68,12593.638
2013-09-26 11:10:00,224.72,224.95,224.11,224.21,13027.901422212572,224.72,224.95,224.11,224.21,13027.9014
2013-09-26 11:20:00,224.12,224.69,224.12,224.63,6405.384865921182,224.12,224.69,224.12,224.63,6405.3849
2013-09-26 11:30:00,224.5,224.75,224.4,224.6,10096.623602214744,224.5,224.75,224.4,224.6,10096.6236
2013-09-26 11:40:00,224.69,225.39,224.61,225.03,17587.666919986972,224.69,225.39,224.61,225.03,17587.6669
2013-09-26 11:50:00,225.02,225.53,224.84,225.31,12702.203886657258,225.02,225.53,224.84,225.31,12702.2039
2013-09-26 12:00:00,225.4,225.5,224.96,225.04,4559.7654977744005,225.4,225.5,224.96,225.04,4559.7655
2013-09-26 12:10:00,225.26,225.62,225.13,225.16,11616.54543480621,225.26,225.62,225.13,225.16,11616.5454
2013-09-26 12:20:00,225.35,225.72,225.02,225.67,11399.413744436,225.35,225.72,225.02,225.67,11399.4137
2013-09-26 12:30:00,225.72,225.86,225.43,225.66,9445.228531104114,225.72,225.86,225.43,225.66,9445.2285
2013-09-26 12:40:00,225.57,225.89,225.57,225.82,7382.477472587125,225.57,225.89,225.57,225.82,7382.4775
2013-09-26 12:50:00,225.84,226.04,225.61,225.79,9445.228531104114,225.84,226.04,225.61,225.79,9445.2285
2013-09-26 13:00:00,225.84,226.45,225.84,226.19,11942.242970361523,225.84,226.45,225.84,226.19,11942.243
2013-09-26 13:10:00,226.18,226.48,226.14,226.15,12593.638041472152,226.18,226.48,226.14,226.15,12593.638
2013-09-26 13:20:00,226.21,226.25,225.97,226.03,14113.55987406362,226.21,226.25,225.97,226.03,14113.5599
2013-09-26 13:30:00,226.06,226.06,225.06,225.06,15307.784171099773,226.06,226.06,225.06,225.06,15307.7842
2013-09-26 13:40:00,225.06,225.41,224.85,225.12,19976.11551405928,225.06,225.41,224.85,225.12,19976.1155
2013-09-26 13:50:00,225.16,225.21,225.02,225.02,19216.154597763543,225.16,225.21,225.02,225.02,19216.1546
2013-09-26 14:00:00,224.95,225.11,224.52,224.84,21387.47150146564,224.95,225.11,224.52,224.84,21387.4715
2013-09-26 14:10:00,224.84,224.95,224.54,224.8,19650.417978503963,224.84,224.95,224.54,224.8,19650.418
2013-09-26 14:20:00,224.84,225.08,224.52,224.99,18456.19368146781,224.84,225.08,224.52,224.99,18456.1937
2013-09-26 14:30:00,225.0,225.07,224.73,224.9,14547.82325480404,225.0,225.07,224.73,224.9,14547.8233
2013-09-26 14:40:00,224.83,224.97,224.4,224.52,16936.271848876346,224.83,224.97,224.4,224.52,16936.2718
2013-09-26 14:50:00,224.55,224.56,223.74,224.11,40929.3236347845,224.55,224.56,223.74,224.11,40929.3236
2013-09-26 15:00:00,224.1,224.55,223.97,224.45,15524.915861469985,224.1,224.55,223.97,224.45,15524.9159
2013-09-26 15:10:00,224.36,224.63,224.04,224.2,20518.944739984803,224.36,224.63,224.04,224.2,20518.9447
2013-09-26 15:20:00,224.36,224.44,223.95,224.04,21604.60319183585,224.36,224.44,223.95,224.04,21604.6032
2013-09-26 15:30:00,223.92,224.15,223.7,223.71,30615.568342199545,223.92,224.15,223.7,223.71,30615.5683
2013-09-26 15:40:00,223.85,224.12,223.67,223.82,39517.96764737814,223.85,224.12,223.67,223.82,39517.9676
2013-09-26 15:50:00,223.81,224.01,223.33,223.89,148735.20790359355,223.81,224.01,223.33,223.89,148735.2079
2013-09-27 09:30:00,222.21,222.23,219.65,220.82,78818.80360438606,222.21,222.23,219.65,220.82,78818.8036
2013-09-27 09:40:00,221.03,221.97,220.7,221.52,107914.45011399414,221.03,221.97,220.7,221.52,107914.4501
2013-09-27 09:50:00,221.52,222.06,221.01,221.85,23884.48594072305,221.52,222.06,221.01,221.85,23884.4859
2013-09-27 10:00:00,222.18,222.5,221.27,222.38,20301.8130496146,222.18,222.5,221.27,222.38,20301.813
2013-09-27 10:10:00,222.34,222.62,221.75,221.99,79578.7645206818,222.34,222.62,221.75,221.99,79578.7645
2013-09-27 10:20:00,222.02,222.64,221.57,222.54,27467.158831831508,222.02,222.64,221.57,222.54,27467.1588
2013-09-27 10:30:00,222.59,223.42,222.47,223.21,28769.948974052764,222.59,223.42,222.47,223.21,28769.949
2013-09-27 10:40:00,223.37,224.26,223.25,223.93,21170.33981109543,223.37,224.26,223.25,223.93,21170.3398
2013-09-27 10:50:00,223.92,223.99,223.1,223.46,18347.627836282707,223.92,223.99,223.1,223.46,18347.6278
2013-09-27 11:00:00,223.63,223.91,223.27,223.39,40060.79687330366,223.63,223.91,223.27,223.39,40060.7969
2013-09-27 11:10:00,223.4,223.91,223.05,223.47,6188.253175550972,223.4,223.91,223.05,223.47,6188.2532
2013-09-27 11:20:00,223.47,224.05,223.27,223.97,10856.584518510475,223.47,224.05,223.27,223.97,10856.5845
2013-09-27 11:30:00,224.01,224.05,223.54,223.85,9336.662685919013,224.01,224.05,223.54,223.85,9336.6627
2013-09-27 11:40:00,223.68,224.01,223.64,223.85,5645.423949625448,223.68,224.01,223.64,223.85,5645.4239
2013-09-27 11:50:00,223.93,224.0,223.37,223.5,12050.80881554663,223.93,224.0,223.37,223.5,12050.8088
2013-09-27 12:00:00,223.55,223.94,223.45,223.78,10748.018673325372,223.55,223.94,223.45,223.78,10748.0187
2013-09-27 12:10:00,223.65,224.07,223.47,223.91,5971.121485180763,223.65,224.07,223.47,223.91,5971.1215
2013-09-27 12:20:00,223.97,224.04,223.58,223.75,12702.203886657258,223.97,224.04,223.58,223.75,12702.2039
2013-09-27 12:30:00,223.97,223.97,223.6,223.64,5211.160568885029,223.97,223.97,223.6,223.64,5211.1606
2013-09-27 12:40:00,223.81,224.09,223.56,223.83,31592.660948865487,223.81,224.09,223.56,223.83,31592.6609
2013-09-27 12:50:00,224.09,224.26,223.96,224.07,3908.370426663772,224.09,224.26,223.96,224.07,3908.3704
2013-09-27 13:00:00,224.06,224.48,224.05,224.35,18890.45706220823,224.06,224.48,224.05,224.35,18890.4571
2013-09-27 13:10:00,224.35,224.54,224.32,224.42,49071.76202366736,224.35,224.54,224.32,224.42,49071.762
2013-09-27 13:20:00,224.47,224.68,224.24,224.68,12159.374660731732,224.47,224.68,224.24,224.68,12159.3747
2013-09-27 13:30:00,224.67,224.75,224.39,224.74,8142.438388882858,224.67,224.75,224.39,224.74,8142.4384
2013-09-27 13:40:00,224.74,225.04,224.52,224.96,34632.50461404842,224.74,225.04,224.52,224.96,34632.5046
2013-09-27 13:50:00,224.89,225.02,224.49,224.78,13027.901422212572,224.89,225.02,224.49,224.78,13027.9014
2013-09-27 14:00:00,224.75,224.88,224.31,224.52,28335.685593312344,224.75,224.88,224.31,224.52,28335.6856
2013-09-27 14:10:00,224.28,224.55,224.02,224.4,13787.862338508306,224.28,224.55,224.02,224.4,13787.8623
2013-09-27 14:20:00,224.41,224.84,224.41,224.84,3474.1070459233524,224.41,224.84,224.41,224.84,3474.107
2013-09-27 14:30:00,224.84,224.84,224.39,224.7,20193.24720442949,224.84,224.84,224.39,224.7,20193.2472
2013-09-27 14:40:00,224.69,224.86,224.67,224.79,12159.374660731732,224.69,224.86,224.67,224.79,12159.3747
2013-09-27 14:50:00,224.79,224.84,224.38,224.38,18890.45706220823,224.79,224.84,224.38,224.38,18890.4571
2013-09-27 15:00:00,224.46,224.8,224.33,224.78,16067.745087395506,224.46,224.8,224.33,224.78,16067.7451
2013-09-27 15:10:00,224.79,224.8,224.5,224.75,23233.09086961242,224.79,224.8,224.5,224.75,23233.0909
2013-09-27 15:20:00,224.75,225.49,224.75,225.27,41689.28455108023,224.75,225.49,224.75,225.27,41689.2846
2013-09-27 15:30:00,225.27,225.57,224.83,225.48,31158.39756812507,225.27,225.57,224.83,225.48,31158.3976
2013-09-27 15:40:00,225.43,225.51,225.02,225.26,44511.99652589296,225.43,225.51,225.02,225.26,44511.9965
2013-09-27 15:50:00,225.3,225.82,225.28,225.5,138964.2818369341,225.3,225.82,225.28,225.5,138964.2818
2013-09-30 09:30:00,222.91,223.13,221.33,222.33,47117.57681033547,222.91,223.13,221.33,222.33,47117.5768
2013-09-30 09:40:00,222.65,225.21,222.65,223.48,57865.59548366084,222.65,225.21,222.65,223.48,57865.5955
2013-09-30 09:50:00,223.78,225.09,223.43,224.26,18021.930300727392,223.78,225.09,223.43,224.26,18021.9303
2013-09-30 10:00:00,224.08,224.54,223.48,223.99,14547.82325480404,224.08,224.54,223.48,223.99,14547.8233
2013-09-30 10:10:00,224.31,225.21,224.25,224.94,29204.212354793184,224.31,225.21,224.25,224.94,29204.2124
2013-09-30 10:20:00,225.02,225.18,224.02,224.02,29421.344045163394,225.02,225.18,224.02,224.02,29421.344
2013-09-30 10:30:00,224.25,224.66,223.67,224.45,12376.506351101943,224.25,224.66,223.67,224.45,12376.5064
2013-09-30 10:40:00,224.43,224.79,224.11,224.2,12159.374660731732,224.43,224.79,224.11,224.2,12159.3747
2013-09-30 10:50:00,224.61,225.04,224.49,224.73,16502.008468135926,224.61,225.04,224.49,224.73,16502.0085
2013-09-30 11:00:00,224.72,225.03,224.48,224.49,10313.755292584952,224.72,225.03,224.48,224.49,10313.7553
2013-09-30 11:10:00,224.75,224.75,223.56,223.92,18239.0619910976,224.75,224.75,223.56,223.92,18239.062
2013-09-30 11:20:00,223.69,224.64,223.69,224.2,11399.413744436,223.69,224.64,223.69,224.2,11399.4137
2013-09-30 11:30:00,224.46,225.01,224.42,224.98,6839.648246661601,224.46,225.01,224.42,224.98,6839.6482
2013-09-30 11:40:00,224.97,225.05,224.54,224.56,12593.638041472152,224.97,225.05,224.54,224.56,12593.638
2013-09-30 11:50:00,224.6,225.05,224.53,224.94,9553.79437628922,224.6,225.05,224.53,224.94,9553.7944
2013-09-30 12:00:00,224.9,224.99,224.49,224.49,6513.950711106286,224.9,224.99,224.49,224.49,6513.9507
2013-09-30 12:10:00,224.51,224.7,223.85,223.85,10530.886982955162,224.51,224.7,223.85,223.85,10530.887
2013-09-30 12:20:00,223.85,224.21,223.64,223.64,4776.89718814461,223.85,224.21,223.64,223.64,4776.8972
2013-09-30 12:30:00,223.62,223.84,223.05,223.84,8251.004234067963,223.62,223.84,223.05,223.84,8251.0042
2013-09-30 12:40:00,223.79,223.89,223.45,223.45,5753.989794810553,223.79,223.89,223.45,223.45,5753.9898
2013-09-30 12:50:00,223.4,223.7,223.14,223.15,6513.950711106286,223.4,223.7,223.14,223.15,6513.9507
2013-09-30 13:00:00,223.39,224.09,223.39,223.82,7273.91162740202,223.39,224.09,223.39,223.82,7273.9116
2013-09-30 13:10:00,223.88,224.52,223.74,224.45,4342.633807404191,223.88,224.52,223.74,224.45,4342.6338
2013-09-30 13:20:00,224.58,224.58,223.52,223.86,9336.662685919013,224.58,224.58,223.52,223.86,9336.6627
2013-09-30 13:30:00,224.04,224.58,223.83,223.89,8576.701769623276,224.04,224.58,223.83,223.89,8576.7018
2013-09-30 13:40:00,223.91,224.2,223.81,224.03,3474.1070459233524,223.91,224.2,223.81,224.03,3474.107
2013-09-30 13:50:00,223.93,224.01,223.07,223.37,7708.175008142439,223.93,224.01,223.07,223.37,7708.175
2013-09-30 14:00:00,223.39,223.61,222.91,223.51,9879.491911844534,223.39,223.61,222.91,223.51,9879.4919
2013-09-30 14:10:00,223.39,223.63,222.57,222.78,9879.491911844534,223.39,223.63,222.57,222.78,9879.4919
2013-09-30 14:20:00,222.67,222.68,222.25,222.45,8142.438388882858,222.67,222.68,222.25,222.45,8142.4384
2013-09-30 14:30:00,222.66,223.25,222.57,222.78,10313.755292584952,222.66,223.25,222.57,222.78,10313.7553
2013-09-30 14:40:00,222.78,222.89,222.29,222.89,10965.150363695582,222.78,222.89,222.29,222.89,10965.1504
2013-09-30 14:50:00,222.78,222.88,222.05,222.05,10965.150363695582,222.78,222.88,222.05,222.05,10965.1504
2013-09-30 15:00:00,222.22,222.49,221.99,222.3,20844.642275540114,222.22,222.49,221.99,222.3,20844.6423
2013-09-30 15:10:00,222.37,222.39,221.7,221.95,23015.95917924221,222.37,222.39,221.7,221.95,23015.9592
2013-09-30 15:20:00,221.95,222.6,221.76,222.13,25838.671154054937,221.95,222.6,221.76,222.13,25838.6712
2013-09-30 15:30:00,222.27,222.37,221.64,222.06,27684.29052220172,222.27,222.37,221.64,222.06,27684.2905
2013-09-30 15:40:00,221.95,222.54,221.86,222.01,32786.88524590164,221.95,222.54,221.86,222.01,32786.8852
2013-09-30 15:50:00,221.99,222.11,221.4,221.76,107371.62088806862,221.99,222.11,221.4,221.76,107371.6209
2013-10-01 09:30:00,223.69,225.44,222.86,225.34,87612.63706437955,223.69,225.44,222.86,225.34,87612.6371
2013-10-01 09:40:00,225.39,226.36,224.67,225.32,39735.09933774835,225.39,226.36,224.67,225.32,39735.0993
2013-10-01 09:50:00,225.41,225.41,223.56,223.96,11616.54543480621,225.41,225.41,223.56,223.96,11616.5454
2013-10-01 10:00:00,223.95,225.14,223.62,224.98,17044.837694061447,223.95,225.14,223.62,224.98,17044.8377
2013-10-01 10:10:00,224.71,225.13,224.07,225.13,20953.20812072522,224.71,225.13,224.07,225.13,20953.2081
2013-10-01 10:20:00,225.26,225.65,224.65,225.3,10965.150363695582,225.26,225.65,224.65,225.3,10965.1504
2013-10-01 10:30:00,225.46,225.94,225.15,225.94,38323.74335034198,225.46,225.94,225.15,225.94,38323.7434
2013-10-01 10:40:00,225.94,225.98,225.3,225.63,27141.4612962762,225.94,225.98,225.3,225.63,27141.4613
2013-10-01 10:50:00,225.58,226.23,225.26,225.96,18673.325371838026,225.58,226.23,225.26,225.96,18673.3254
2013-10-01 11:00:00,225.89,225.89,225.19,225.59,23124.52502442732,225.89,225.89,225.19,225.59,23124.525
2013-10-01 11:10:00,225.68,225.79,225.35,225.62,16719.140158506136,225.68,225.79,225.35,225.62,16719.1402
2013-10-01 11:20:00,225.71,225.79,225.21,225.33,10096.623602214744,225.71,225.79,225.21,225.33,10096.6236
2013-10-01 11:30:00,225.29,225.58,225.24,225.58,3908.370426663772,225.29,225.58,225.24,225.58,3908.3704
2013-10-01 11:40:00,225.5,225.87,225.5,225.64,8468.135924438173,225.5,225.87,225.5,225.64,8468.1359
2013-10-01 11:50:00,225.63,226.05,225.63,225.81,12919.335577027468,225.63,226.05,225.63,225.81,12919.3356
2013-10-01 12:00:00,225.84,225.95,225.62,225.81,6513.950711106286,225.84,225.95,225.62,225.81,6513.9507
2013-10-01 12:10:00,225.65,225.83,225.3,225.48,10205.189447399847,225.65,225.83,225.3,225.48,10205.1894
2013-10-01 12:20:00,225.31,225.84,224.77,225.81,29204.212354793184,225.31,225.84,224.77,225.81,29204.2124
2013-10-01 12:30:00,225.76,225.78,225.05,225.16,13136.467267397677,225.76,225.78,225.05,225.16,13136.4673
2013-10-01 12:40:00,225.42,225.64,225.12,225.31,4994.02887851482,225.42,225.64,225.12,225.31,4994.0289
2013-10-01 12:50:00,225.26,225.49,224.85,225.37,5428.292259255239,225.26,225.49,224.85,225.37,5428.2923
2013-10-01 13:00:00,225.27,225.81,225.23,225.73,9988.05775702964,225.27,225.81,225.23,225.73,9988.0578
2013-10-01 13:10:00,225.69,225.83,225.43,225.54,16393.44262295082,225.69,225.83,225.43,225.54,16393.4426
2013-10-01 13:20:00,225.44,225.58,225.12,225.26,7708.175008142439,225.44,225.58,225.12,225.26,7708.175
2013-10-01 13:30:00,225.13,225.41,224.33,224.65,16936.271848876346,225.13,225.41,224.33,224.65,16936.2718
2013-10-01 13:40:00,224.52,224.94,224.47,224.6,29638.4757355336,224.52,224.94,224.47,224.6,29638.4757
2013-10-01 13:50:00,224.68,224.98,224.43,224.84,6296.819020736077,224.68,224.98,224.43,224.84,6296.819
2013-10-01 14:00:00,224.84,224.89,224.33,224.65,12159.374660731732,224.84,224.89,224.33,224.65,12159.3747
2013-10-01 14:10:00,224.74,224.74,223.99,223.99,11942.242970361523,224.74,224.74,223.99,223.99,11942.243
2013-10-01 14:20:00,223.97,224.56,223.87,224.32,12593.638041472152,223.97,224.56,223.87,224.32,12593.638
2013-10-01 14:30:00,224.16,224.6,224.16,224.51,12159.374660731732,224.16,224.6,224.16,224.51,12159.3747
2013-10-01 14:40:00,224.59,224.88,224.22,224.88,18673.325371838026,224.59,224.88,224.22,224.88,18673.3254
2013-10-01 14:50:00,224.75,225.15,224.63,224.85,10422.321137770055,224.75,225.15,224.63,224.85,10422.3211
2013-10-01 15:00:00,224.59,224.7,224.14,224.15,9662.360221474324,224.59,224.7,224.14,224.15,9662.3602
2013-10-01 15:10:00,224.16,224.84,224.16,224.84,10856.584518510475,224.16,224.84,224.16,224.84,10856.5845
2013-10-01 15:20:00,224.6,224.75,224.24,224.51,16176.31093258061,224.6,224.75,224.24,224.51,16176.3109
2013-10-01 15:30:00,224.51,225.02,224.51,224.95,19758.98382368907,224.51,225.02,224.51,224.95,19758.9838
2013-10-01 15:40:00,225.02,225.14,224.71,225.03,24101.61763109326,225.02,225.14,224.71,225.03,24101.6176
2013-10-01 15:50:00,225.05,225.76,224.83,225.54,145586.7983932255,225.05,225.76,224.83,225.54,145586.7984
2013-10-02 09:30:00,224.66,227.87,224.41,226.95,67853.65324069049,224.66,227.87,224.41,226.95,67853.6532
2013-10-02 09:40:00,226.55,227.78,225.71,227.77,73173.37965476062,226.55,227.78,225.71,227.77,73173.3797
2013-10-02 09:50:00,227.47,228.42,227.25,228.07,52437.3032244056,227.47,228.42,227.25,228.07,52437.3032
2013-10-02 10:00:00,227.95,228.73,226.87,227.01,87395.50537400934,227.95,228.73,226.87,227.01,87395.5054
2013-10-02 10:10:00,226.86,226.94,226.32,226.81,11290.847899250895,226.86,226.94,226.32,226.81,11290.8479
2013-10-02 10:20:00,226.5,227.47,226.31,226.31,19758.98382368907,226.5,227.47,226.31,226.31,19758.9838
2013-10-02 10:30:00,226.46,226.81,226.01,226.73,9119.5309955488,226.46,226.81,226.01,226.73,9119.531
2013-10-02 10:40:00,226.68,226.74,226.09,226.33,12593.638041472152,226.68,226.74,226.09,226.33,12593.638
2013-10-02 10:50:00,226.19,227.29,225.86,227.01,25078.7102377592,226.19,227.29,225.86,227.01,25078.7102
2013-10-02 11:00:00,227.0,227.28,226.74,227.05,10530.886982955162,227.0,227.28,226.74,227.05,10530.887
2013-10-02 11:10:00,227.24,227.97,227.17,227.85,18781.891217023127,227.24,227.97,227.17,227.85,18781.8912
2013-10-02 11:20:00,227.78,228.21,227.12,228.08,17913.364455542287,227.78,228.21,227.12,228.08,17913.3645
2013-10-02 11:30:00,228.21,228.29,227.54,227.54,16719.140158506136,228.21,228.29,227.54,227.54,16719.1402
2013-10-02 11:40:00,227.63,227.67,226.84,227.37,12050.80881554663,227.63,227.67,226.84,227.37,12050.8088
2013-10-02 11:50:00,227.56,227.56,227.06,227.39,6188.253175550972,227.56,227.56,227.06,227.39,6188.2532
2013-10-02 12:00:00,227.38,227.62,227.2,227.3,5319.726414070134,227.38,227.62,227.2,227.3,5319.7264
2013-10-02 12:10:00,227.28,227.56,226.84,226.84,7491.043317772229,227.28,227.56,226.84,226.84,7491.0433
2013-10-02 12:20:00,226.8,226.98,226.5,226.98,9553.79437628922,226.8,226.98,226.5,226.98,9553.7944
2013-10-02 12:30:00,227.22,227.4,227.05,227.35,5428.292259255239,227.22,227.4,227.05,227.35,5428.2923
2013-10-02 12:40:00,227.35,227.94,227.15,227.55,9662.360221474324,227.35,227.94,227.15,227.55,9662.3602
2013-10-02 12:50:00,227.34,227.51,227.16,227.16,3474.1070459233524,227.34,227.51,227.16,227.16,3474.107
2013-10-02 13:00:00,227.33,227.53,227.25,227.48,6079.687330365867,227.33,227.53,227.25,227.48,6079.6873
2013-10-02 13:10:00,227.55,227.63,227.24,227.41,3365.541200738248,227.55,227.63,227.24,227.41,3365.5412
2013-10-02 13:20:00,227.29,228.0,227.29,228.0,5536.858104440344,227.29,228.0,227.29,228.0,5536.8581
2013-10-02 13:30:00,227.96,227.96,227.56,227.7,17696.232765172077,227.96,227.96,227.56,227.7,17696.2328
2013-10-02 13:40:00,227.71,227.99,227.4,227.96,6839.648246661601,227.71,227.99,227.4,227.96,6839.6482
2013-10-02 13:50:00,227.96,228.05,227.53,227.6,11833.67712517642,227.96,228.05,227.53,227.6,11833.6771
2013-10-02 14:00:00,227.58,227.81,227.32,227.42,8142.438388882858,227.58,227.81,227.32,227.42,8142.4384
2013-10-02 14:10:00,227.44,227.45,226.78,226.87,5753.989794810553,227.44,227.45,226.78,226.87,5753.9898
2013-10-02 14:20:00,227.26,227.5,227.03,227.33,12376.506351101943,227.26,227.5,227.03,227.33,12376.5064
2013-10-02 14:30:00,227.24,227.24,226.71,226.71,7599.609162957334,227.24,227.24,226.71,226.71,7599.6092
2013-10-02 14:40:00,226.7,226.77,226.26,226.48,13570.730648138097,226.7,226.77,226.26,226.48,13570.7306
2013-10-02 14:50:00,226.61,226.7,225.96,226.1,15524.915861469985,226.61,226.7,225.96,226.1,15524.9159
2013-10-02 15:00:00,226.22,226.22,225.77,226.1,15307.784171099773,226.22,226.22,225.77,226.1,15307.7842
2013-10-02 15:10:00,226.2,226.49,225.9,226.3,24644.446857018786,226.2,226.49,225.9,226.3,24644.4469
2013-10-02 15:20:00,226.21,226.24,225.69,225.95,15959.1792422104,226.21,226.24,225.69,225.95,15959.1792
2013-10-02 15:30:00,226.09,226.37,225.85,225.97,20410.37889479969,226.09,226.37,225.85,225.97,20410.3789
2013-10-02 15:40:00,225.98,226.18,225.61,225.98,30832.700032569755,225.98,226.18,225.61,225.98,30832.7
2013-10-02 15:50:00,225.94,226.89,225.78,226.8,67745.08739550538,225.94,226.89,225.78,226.8,67745.0874
2013-10-03 09:30:00,225.4,226.57,223.83,223.83,91846.70502659865,225.4,226.57,223.83,223.83,91846.705
2013-10-03 09:40:00,223.54,224.95,222.93,224.34,25621.539463684727,223.54,224.95,222.93,224.34,25621.5395
2013-10-03 09:50:00,224.13,224.22,223.37,224.05,12267.940505916838,224.13,224.22,223.37,224.05,12267.9405
2013-10-03 10:00:00,224.09,224.09,222.07,222.51,39735.09933774835,224.09,224.09,222.07,222.51,39735.0993
2013-10-03 10:10:00,222.73,223.89,222.58,223.58,25404.40777331452,222.73,223.89,222.58,223.58,25404.4078
2013-10-03 10:20:00,223.75,223.85,222.7,223.02,35175.333839973944,223.75,223.85,222.7,223.02,35175.3338
2013-10-03 10:30:00,222.99,223.01,222.0,222.0,34415.37292367821,222.99,223.01,222.0,222.0,34415.3729
2013-10-03 10:40:00,222.01,222.4,221.83,221.99,20301.8130496146,222.01,222.4,221.83,221.99,20301.813
2013-10-03 10:50:00,221.99,222.77,221.76,222.5,22038.86657257627,221.99,222.77,221.76,222.5,22038.8666
2013-10-03 11:00:00,222.32,222.57,222.02,222.13,9553.79437628922,222.32,222.57,222.02,222.13,9553.7944
2013-10-03 11:10:00,222.16,222.29,221.56,221.63,7599.609162957334,222.16,222.29,221.56,221.63,7599.6092
2013-10-03 11:20:00,221.54,221.9,220.07,220.71,43752.03560959722,221.54,221.9,220.07,220.71,43752.0356
2013-10-03 11:30:00,220.54,221.2,220.0,220.35,25947.23699924004,220.54,221.2,220.0,220.35,25947.237
2013-10-03 11:40:00,220.41,220.48,218.5,219.01,51243.07892736945,220.41,220.48,218.5,219.01,51243.0789
2013-10-03 11:50:00,218.94,219.01,216.76,217.72,79578.7645206818,218.94,219.01,216.76,217.72,79578.7645
2013-10-03 12:00:00,217.68,217.76,216.46,217.73,47551.84019107589,217.68,217.76,216.46,217.73,47551.8402
2013-10-03 12:10:00,217.7,218.17,217.46,217.49,26055.802844425143,217.7,218.17,217.46,217.49,26055.8028
2013-10-03 12:20:00,217.6,217.9,216.95,217.22,42232.11377700576,217.6,217.9,216.95,217.22,42232.1138
2013-10-03 12:30:00,217.24,217.93,217.16,217.17,33763.97785256759,217.24,217.93,217.16,217.17,33763.9779
2013-10-03 12:40:00,217.22,217.66,216.56,217.38,44946.25990663337,217.22,217.66,216.56,217.38,44946.2599
2013-10-03 12:50:00,217.48,217.97,217.06,217.97,34089.675388122894,217.48,217.97,217.06,217.97,34089.6754
2013-10-03 13:00:00,217.87,218.4,217.56,218.37,29204.212354793184,217.87,218.4,217.56,218.37,29204.2124
2013-10-03 13:10:00,218.3,218.52,217.97,218.51,19867.549668874173,218.3,218.52,217.97,218.51,19867.5497
2013-10-03 13:20:00,218.32,220.02,218.32,219.67,32569.75355553143,218.32,220.02,218.32,219.67,32569.7536
2013-10-03 13:30:00,219.76,219.96,219.4,219.4,23450.22255998263,219.76,219.96,219.4,219.4,23450.2226
2013-10-03 13:40:00,219.66,220.15,219.56,219.91,16067.745087395506,219.66,220.15,219.56,219.91,16067.7451
2013-10-03 13:50:00,219.78,219.84,219.38,219.44,18890.45706220823,219.78,219.84,219.38,219.44,18890.4571
2013-10-03 14:00:00,219.58,219.67,218.6,218.71,32786.88524590164,219.58,219.67,218.6,218.71,32786.8852
2013-10-03 14:10:00,218.79,218.79,217.64,217.64,33004.01693627185,218.79,218.79,217.64,217.64,33004.0169
2013-10-03 14:20:00,217.62,217.73,216.49,217.37,40603.62609922919,217.62,217.73,216.49,217.37,40603.6261
2013-10-03 14:30:00,217.42,217.9,216.71,216.87,47117.57681033547,217.42,217.9,216.71,216.87,47117.5768
2013-10-03 14:40:00,216.83,217.74,216.74,216.74,26164.368689610248,216.83,217.74,216.74,216.74,26164.3687
2013-10-03 14:50:00,216.76,217.37,216.56,216.74,38106.61165997177,216.76,217.37,216.56,216.74,38106.6117
2013-10-03 15:00:00,216.58,217.06,216.54,216.66,39626.53349256324,216.58,217.06,216.54,216.66,39626.5335
2013-10-03 15:10:00,216.58,216.66,215.13,215.82,85007.05677993703,216.58,216.66,215.13,215.82,85007.0568
2013-10-03 15:20:00,215.69,216.67,215.62,216.42,63728.1511236565,215.69,216.67,215.62,216.42,63728.1511
2013-10-03 15:30:00,216.24,216.59,216.0,216.37,48094.669417001416,216.24,216.59,216.0,216.37,48094.6694
2013-10-03 15:40:00,216.38,216.86,216.1,216.14,84898.49093475193,216.38,216.86,216.1,216.14,84898.4909
2013-10-03 15:50:00,216.11,216.11,215.08,215.41,189664.53153837804,216.11,216.11,215.08,215.41,189664.5315
2013-10-04 09:30:00,217.74,219.67,216.83,217.94,179025.07871023778,217.74,219.67,216.83,217.94,179025.0787
2013-10-04 09:40:00,217.93,219.36,217.26,219.27,65465.20464661818,217.93,219.36,217.26,219.27,65465.2046
2013-10-04 09:50:00,219.43,220.57,219.1,219.53,58082.72717403105,219.43,220.57,219.1,219.53,58082.7272
2013-10-04 10:00:00,219.69,220.04,218.83,219.77,77190.31592660949,219.69,220.04,218.83,219.77,77190.3159
2013-10-04 10:10:00,219.77,220.57,219.4,219.4,72847.6821192053,219.77,220.57,219.4,219.4,72847.6821
2013-10-04 10:20:00,219.42,219.52,218.79,219.31,17153.403539246552,219.42,219.52,218.79,219.31,17153.4035
2013-10-04 10:30:00,219.3,219.79,218.98,218.98,29747.041580718706,219.3,219.79,218.98,218.98,29747.0416
2013-10-04 10:40:00,219.09,219.41,218.92,219.22,13787.862338508306,219.09,219.41,218.92,219.22,13787.8623
2013-10-04 10:50:00,219.22,219.33,218.46,219.11,20953.20812072522,219.22,219.33,218.46,219.11,20953.2081
2013-10-04 11:00:00,219.11,219.58,218.75,219.18,13896.42818369341,219.11,219.58,218.75,219.18,13896.4282
2013-10-04 11:10:00,219.03,219.58,218.97,219.42,13896.42818369341,219.03,219.58,218.97,219.42,13896.4282
2013-10-04 11:20:00,219.53,219.68,219.37,219.6,9879.491911844534,219.53,219.68,219.37,219.6,9879.4919
2013-10-04 11:30:00,219.47,219.75,218.86,219.11,12050.80881554663,219.47,219.75,218.86,219.11,12050.8088
2013-10-04 11:40:00,219.07,219.68,219.07,219.41,13787.862338508306,219.07,219.68,219.07,219.41,13787.8623
2013-10-04 11:50:00,219.51,220.05,219.51,219.85,12702.203886657258,219.51,220.05,219.51,219.85,12702.2039
2013-10-04 12:00:00,219.86,220.04,219.58,219.95,14547.82325480404,219.86,220.04,219.58,219.95,14547.8233
2013-10-04 12:10:00,219.88,220.24,219.78,220.16,17044.837694061447,219.88,220.24,219.78,220.16,17044.8377
2013-10-04 12:20:00,220.16,220.96,220.1,220.84,18564.75952665292,220.16,220.96,220.1,220.84,18564.7595
2013-10-04 12:30:00,220.99,221.02,220.33,220.46,19758.98382368907,220.99,221.02,220.33,220.46,19758.9838
2013-10-04 12:40:00,220.46,220.84,220.4,220.75,18239.0619910976,220.46,220.84,220.4,220.75,18239.062
2013-10-04 12:50:00,220.58,220.84,220.16,220.16,17044.837694061447,220.58,220.84,220.16,220.16,17044.8377
2013-10-04 13:00:00,220.25,220.48,220.17,220.36,9770.92606665943,220.25,220.48,220.17,220.36,9770.9261
2013-10-04 13:10:00,220.3,220.3,219.87,219.89,10530.886982955162,220.3,220.3,219.87,219.89,10530.887
2013-10-04 13:20:00,219.99,220.18,219.68,220.0,9119.5309955488,219.99,220.18,219.68,220.0,9119.531
2013-10-04 13:30:00,219.83,220.53,219.83,220.31,12810.769731842363,219.83,220.53,219.83,220.31,12810.7697
2013-10-04 13:40:00,220.21,220.84,220.12,220.63,27141.4612962762,220.21,220.84,220.12,220.63,27141.4613
2013-10-04 13:50:00,220.45,220.64,220.1,220.43,26490.066225165563,220.45,220.64,220.1,220.43,26490.0662
2013-10-04 14:00:00,220.44,220.49,220.09,220.09,59168.385625882096,220.44,220.49,220.09,220.09,59168.3856
2013-10-04 14:10:00,220.2,220.55,219.86,220.16,10530.886982955162,220.2,220.55,219.86,220.16,10530.887
2013-10-04 14:20:00,220.25,220.79,219.81,220.7,20518.944739984803,220.25,220.79,219.81,220.7,20518.9447
2013-10-04 14:30:00,220.74,221.51,220.62,221.22,40060.79687330366,220.74,221.51,220.62,221.22,40060.7969
2013-10-04 14:40:00,221.3,221.94,221.17,221.92,32569.75355553143,221.3,221.94,221.17,221.92,32569.7536
2013-10-04 14:50:00,221.91,222.08,221.5,221.75,30289.87080664423,221.91,222.08,221.5,221.75,30289.8708
2013-10-04 15:00:00,221.78,222.08,221.73,221.92,32352.62186516122,221.78,222.08,221.73,221.92,32352.6219
2013-10-04 15:10:00,221.99,222.4,221.87,221.98,37889.47996960156,221.99,222.4,221.87,221.98,37889.48
2013-10-04 15:20:00,221.94,221.94,221.21,221.8,36043.860601454784,221.94,221.94,221.21,221.8,36043.8606
2013-10-04 15:30:00,221.67,221.87,221.47,221.63,32678.319400716537,221.67,221.87,221.47,221.63,32678.3194
2013-10-04 15:40:00,221.63,221.77,221.36,221.65,43534.90391922701,221.63,221.77,221.36,221.65,43534.9039
2013-10-04 15:50:00,221.68,221.87,220.94,221.38,121268.04907176204,221.68,221.87,220.94,221.38,121268.0491
2013-10-07 09:30:00,218.73,219.02,217.0,218.21,59819.780696992726,218.73,219.02,217.0,218.21,59819.7807
2013-10-07 09:40:00,218.18,219.71,217.92,219.63,86852.67614808382,218.18,219.71,217.92,219.63,86852.6761
2013-10-07 09:50:00,219.79,220.31,219.25,219.28,34523.938768863314,219.79,220.31,219.25,219.28,34523.9388
2013-10-07 10:00:00,219.25,220.14,218.62,220.07,41689.28455108023,219.25,220.14,218.62,220.07,41689.2846
2013-10-07 10:10:00,220.1,220.97,219.99,220.58,38649.4408858973,220.1,220.97,219.99,220.58,38649.4409
2013-10-07 10:20:00,220.59,221.22,220.59,220.99,30615.568342199545,220.59,221.22,220.59,220.99,30615.5683
2013-10-07 10:30:00,221.17,221.9,220.61,220.63,18456.19368146781,221.17,221.9,220.61,220.63,18456.1937
2013-10-07 10:40:00,220.71,220.96,220.27,220.63,9010.965150363696,220.71,220.96,220.27,220.63,9010.9652
2013-10-07 10:50:00,220.81,221.29,220.28,220.67,15307.784171099773,220.81,221.29,220.28,220.67,15307.7842
2013-10-07 11:00:00,220.66,220.67,219.57,219.69,29421.344045163394,220.66,220.67,219.57,219.69,29421.344
2013-10-07 11:10:00,219.94,220.14,219.52,220.03,12159.374660731732,219.94,220.14,219.52,220.03,12159.3747
2013-10-07 11:20:00,220.11,220.55,220.0,220.48,10965.150363695582,220.11,220.55,220.0,220.48,10965.1504
2013-10-07 11:30:00,220.35,220.93,220.12,220.92,13570.730648138097,220.35,220.93,220.12,220.92,13570.7306
2013-10-07 11:40:00,220.87,220.87,220.22,220.34,28769.948974052764,220.87,220.87,220.22,220.34,28769.949
2013-10-07 11:50:00,220.51,220.97,220.25,220.25,28444.25143849745,220.51,220.97,220.25,220.25,28444.2514
2013-10-07 12:00:00,220.35,220.4,219.87,220.39,4776.89718814461,220.35,220.4,219.87,220.39,4776.8972
2013-10-07 12:10:00,220.39,220.39,219.74,220.18,8576.701769623276,220.39,220.39,219.74,220.18,8576.7018
2013-10-07 12:20:00,220.23,220.24,219.24,219.42,6079.687330365867,220.23,220.24,219.24,219.42,6079.6873
2013-10-07 12:30:00,219.2,219.78,218.73,219.18,36803.82151775052,219.2,219.78,218.73,219.18,36803.8215
2013-10-07 12:40:00,219.25,219.25,218.89,218.97,6948.214091846705,219.25,219.25,218.89,218.97,6948.2141
2013-10-07 12:50:00,219.14,219.7,218.53,218.91,35609.597220714364,219.14,219.7,218.53,218.91,35609.5972
2013-10-07 13:00:00,218.99,219.53,218.95,219.29,10639.452828140267,218.99,219.53,218.95,219.29,10639.4528
2013-10-07 13:10:00,218.99,219.93,218.99,219.89,3039.8436651829334,218.99,219.93,218.99,219.89,3039.8437
2013-10-07 13:20:00,219.96,220.5,219.82,219.99,23884.48594072305,219.96,220.5,219.82,219.99,23884.4859
2013-10-07 13:30:00,220.04,220.29,219.26,219.45,15742.04755184019,220.04,220.29,219.26,219.45,15742.0476
2013-10-07 13:40:00,219.11,219.6,219.0,219.49,6405.384865921182,219.11,219.6,219.0,219.49,6405.3849
2013-10-07 13:50:00,219.53,220.14,219.34,220.14,12702.203886657258,219.53,220.14,219.34,220.14,12702.2039
2013-10-07 14:00:00,220.14,220.51,219.65,219.99,15742.04755184019,220.14,220.51,219.65,219.99,15742.0476
2013-10-07 14:10:00,219.81,220.31,219.45,219.89,18564.75952665292,219.81,220.31,219.45,219.89,18564.7595
2013-10-07 14:20:00,219.94,220.2,219.34,219.86,12485.072196287048,219.94,220.2,219.34,219.86,12485.0722
2013-10-07 14:30:00,219.89,220.15,219.68,219.86,13027.901422212572,219.89,220.15,219.68,219.86,13027.9014
2013-10-07 14:40:00,219.74,220.25,219.53,220.01,41037.889479969606,219.74,220.25,219.53,220.01,41037.8895
2013-10-07 14:50:00,220.02,220.21,219.71,220.21,6513.950711106286,220.02,220.21,219.71,220.21,6513.9507
2013-10-07 15:00:00,220.28,220.29,219.82,219.94,7925.306698512648,220.28,220.29,219.82,219.94,7925.3067
2013-10-07 15:10:00,219.94,220.09,219.6,219.89,11833.67712517642,219.94,220.09,219.6,219.89,11833.6771
2013-10-07 15:20:00,219.88,219.89,219.02,219.2,14004.994028878516,219.88,219.89,219.02,219.2,14004.994
2013-10-07 15:30:00,219.12,219.3,218.64,218.69,18021.930300727392,219.12,219.3,218.64,218.69,18021.9303
2013-10-07 15:40:00,218.69,218.83,218.13,218.5,20627.510585169905,218.69,218.83,218.13,218.5,20627.5106
2013-10-07 15:50:00,218.49,218.74,217.84,217.85,76538.92085549886,218.49,218.74,217.84,217.85,76538.9209
2013-10-08 09:30:00,216.8,218.99,216.54,218.17,97274.99728585388,216.8,218.99,216.54,218.17,97274.9973
2013-10-08 09:40:00,217.56,218.07,216.55,216.71,81098.68635327327,217.56,218.07,216.55,216.71,81098.6864
2013-10-08 09:50:00,216.69,216.77,215.54,215.76,58734.12224514168,216.69,216.77,215.54,215.76,58734.1222
2013-10-08 10:00:00,215.81,216.16,214.54,214.94,55368.58104440344,215.81,216.16,214.54,214.94,55368.581
2013-10-08 10:10:00,214.94,215.74,214.24,215.74,52654.43491477581,214.94,215.74,214.24,215.74,52654.4349
2013-10-08 10:20:00,215.74,215.74,215.1,215.1,14439.257409618936,215.74,215.74,215.1,215.1,14439.2574
2013-10-08 10:30:00,215.24,215.24,213.58,213.77,34523.938768863314,215.24,215.24,213.58,213.77,34523.9388
2013-10-08 10:40:00,213.46,213.84,212.74,212.75,26055.802844425143,213.46,213.84,212.74,212.75,26055.8028
2013-10-08 10:50:00,212.75,212.93,212.33,212.93,30615.568342199545,212.75,212.93,212.33,212.93,30615.5683
2013-10-08 11:00:00,212.77,212.92,212.02,212.76,41037.889479969606,212.77,212.92,212.02,212.76,41037.8895
2013-10-08 11:10:00,212.79,213.18,212.42,212.85,22798.827488872,212.79,213.18,212.42,212.85,22798.8275
2013-10-08 11:20:00,212.94,213.42,212.72,213.0,33546.84616219738,212.94,213.42,212.72,213.0,33546.8462
2013-10-08 11:30:00,213.0,213.08,212.24,212.24,12267.940505916838,213.0,213.08,212.24,212.24,12267.9405
2013-10-08 11:40:00,212.22,212.66,210.5,210.76,72739.1162740202,212.22,212.66,210.5,210.76,72739.1163
2013-10-08 11:50:00,210.98,212.07,210.85,211.64,35283.89968515905,210.98,212.07,210.85,211.64,35283.8997
2013-10-08 12:00:00,211.64,211.89,211.14,211.62,30507.00249701444,211.64,211.89,211.14,211.62,30507.0025
2013-10-08 12:10:00,211.65,211.88,210.56,210.73,53957.22505699707,211.65,211.88,210.56,210.73,53957.2251
2013-10-08 12:20:00,210.72,211.44,210.52,211.44,30724.13418738465,210.72,211.44,210.52,211.44,30724.1342
2013-10-08 12:30:00,211.51,211.59,210.93,210.93,31158.39756812507,211.51,211.59,210.93,210.93,31158.3976
2013-10-08 12:40:00,210.97,211.69,210.68,211.51,33872.54369775269,210.97,211.69,210.68,211.51,33872.5437
2013-10-08 12:50:00,211.62,211.77,210.94,211.11,35935.29475626968,211.62,211.77,210.94,211.11,35935.2948
2013-10-08 13:00:00,211.19,211.39,210.93,211.06,26164.368689610248,211.19,211.39,210.93,211.06,26164.3687
2013-10-08 13:10:00,211.06,211.7,210.74,210.96,45597.654977744,211.06,211.7,210.74,210.96,45597.655
2013-10-08 13:20:00,211.04,211.48,210.78,211.33,8793.833459993486,211.04,211.48,210.78,211.33,8793.8335
2013-10-08 13:30:00,211.45,211.57,211.04,211.27,14330.69156443383,211.45,211.57,211.04,211.27,14330.6916
2013-10-08 13:40:00,211.22,211.22,210.47,210.48,20410.37889479969,211.22,211.22,210.47,210.48,20410.3789
2013-10-08 13:50:00,210.51,210.85,209.93,209.96,23667.35425035284,210.51,210.85,209.93,209.96,23667.3543
2013-10-08 14:00:00,209.94,210.39,209.37,209.64,29964.173271088915,209.94,210.39,209.37,209.64,29964.1733
2013-10-08 14:10:00,209.73,210.03,209.36,209.8,36912.38736293562,209.73,210.03,209.36,209.8,36912.3874
2013-10-08 14:20:00,209.69,210.61,209.42,210.16,28335.685593312344,209.69,210.61,209.42,210.16,28335.6856
2013-10-08 14:30:00,210.23,210.47,209.46,209.9,10205.189447399847,210.23,210.47,209.46,209.9,10205.1894
2013-10-08 14:40:00,209.96,210.19,209.69,209.94,13462.164802952992,209.96,210.19,209.69,209.94,13462.1648
2013-10-08 14:50:00,209.92,210.15,209.5,209.87,17370.535229616762,209.92,210.15,209.5,209.87,17370.5352
2013-10-08 15:00:00,209.93,209.96,209.39,209.39,36260.992291824994,209.93,209.96,209.39,209.39,36260.9923
2013-10-08 15:10:00,209.48,209.61,209.23,209.49,32352.62186516122,209.48,209.61,209.23,209.49,32352.6219
2013-10-08 15:20:00,209.5,209.95,209.36,209.72,30289.87080664423,209.5,209.95,209.36,209.72,30289.8708
2013-10-08 15:30:00,209.81,209.96,209.26,209.44,57974.16132884595,209.81,209.96,209.26,209.44,57974.1613
2013-10-08 15:40:00,209.44,209.69,208.93,209.09,41797.85039626533,209.44,209.69,208.93,209.09,41797.8504
2013-10-08 15:50:00,209.06,209.14,207.35,207.82,184344.8051243079,209.06,209.14,207.35,207.82,184344.8051
2013-10-09 09:30:00,209.05,210.15,207.75,207.75,41797.85039626533,209.05,210.15,207.75,207.75,41797.8504
2013-10-09 09:40:00,207.72,207.93,204.75,204.75,72413.41873846488,207.72,207.93,204.75,204.75,72413.4187
2013-10-09 09:50:00,204.75,206.09,204.43,205.57,68722.18000217131,204.75,206.09,204.43,205.57,68722.18
2013-10-09 10:00:00,205.49,205.87,204.44,204.63,84138.5300184562,205.49,205.87,204.44,204.63,84138.53
2013-10-09 10:10:00,204.64,205.71,204.31,205.41,59059.819780697,204.64,205.71,204.31,205.41,59059.8198
2013-10-09 10:20:00,205.36,206.36,205.18,206.36,77841.71099772012,205.36,206.36,205.18,206.36,77841.711
2013-10-09 10:30:00,206.32,206.97,205.05,205.65,51351.64477255456,206.32,206.97,205.05,205.65,51351.6448
2013-10-09 10:40:00,205.76,206.46,205.37,206.01,29312.77819997829,205.76,206.46,205.37,206.01,29312.7782
2013-10-09 10:50:00,206.03,206.47,205.59,205.67,24644.446857018786,206.03,206.47,205.59,205.67,24644.4469
2013-10-09 11:00:00,205.88,206.39,205.36,205.65,31918.3584844208,205.88,206.39,205.36,205.65,31918.3585
2013-10-09 11:10:00,205.51,205.74,204.81,204.86,49506.025404407774,205.51,205.74,204.81,204.86,49506.0254
2013-10-09 11:20:00,204.89,205.8,204.79,205.8,14547.82325480404,204.89,205.8,204.79,205.8,14547.8233
2013-10-09 11:30:00,205.66,206.53,205.41,205.41,63076.75605254587,205.66,206.53,205.41,205.41,63076.7561
2013-10-09 11:40:00,205.69,206.09,204.88,206.09,34849.63630441863,205.69,206.09,204.88,206.09,34849.6363
2013-10-09 11:50:00,205.99,206.13,205.27,205.49,28987.08066442297,205.99,206.13,205.27,205.49,28987.0807
2013-10-09 12:00:00,205.72,205.72,204.99,205.0,40603.62609922919,205.72,205.72,204.99,205.0,40603.6261
2013-10-09 12:10:00,204.99,206.19,204.94,205.96,12593.638041472152,204.99,206.19,204.94,205.96,12593.638
2013-10-09 12:20:00,205.7,206.16,204.76,205.38,19433.28628813376,205.7,206.16,204.76,205.38,19433.2863
2013-10-09 12:30:00,205.38,206.0,205.18,205.6,16610.57431332103,205.38,206.0,205.18,205.6,16610.5743
2013-10-09 12:40:00,205.6,205.76,204.01,204.01,21170.33981109543,205.6,205.76,204.01,204.01,21170.3398
2013-10-09 12:50:00,204.12,204.59,203.63,204.28,40929.3236347845,204.12,204.59,203.63,204.28,40929.3236
2013-10-09 13:00:00,204.2,205.73,204.2,205.41,31484.09510368038,204.2,205.73,204.2,205.41,31484.0951
2013-10-09 13:10:00,205.33,205.97,205.29,205.97,11725.111279991315,205.33,205.97,205.29,205.97,11725.1113
2013-10-09 13:20:00,205.85,206.43,205.83,205.98,31484.09510368038,205.85,206.43,205.83,205.98,31484.0951
2013-10-09 13:30:00,206.3,206.37,205.18,205.25,15959.1792422104,206.3,206.37,205.18,205.25,15959.1792
2013-10-09 13:40:00,205.48,205.89,205.36,205.68,21170.33981109543,205.48,205.89,205.36,205.68,21170.3398
2013-10-09 13:50:00,205.62,205.89,205.59,205.85,12919.335577027468,205.62,205.89,205.59,205.85,12919.3356
2013-10-09 14:00:00,205.76,206.33,205.33,206.31,39409.40180219303,205.76,206.33,205.33,206.31,39409.4018
2013-10-09 14:10:00,206.33,206.33,205.42,205.79,33221.14862664206,206.33,206.33,205.42,205.79,33221.1486
2013-10-09 14:20:00,205.76,206.23,205.53,205.95,46140.484203669526,205.76,206.23,205.53,205.95,46140.4842
2013-10-09 14:30:00,206.16,207.25,206.16,206.49,24644.446857018786,206.16,207.25,206.16,206.49,24644.4469
2013-10-09 14:40:00,206.29,206.98,206.07,206.83,34198.241233308,206.29,206.98,206.07,206.83,34198.2412
2013-10-09 14:50:00,206.89,207.75,206.64,207.61,18673.325371838026,206.89,207.75,206.64,207.61,18673.3254
2013-10-09 15:00:00,207.76,207.87,207.05,207.05,31809.792639235697,207.76,207.87,207.05,207.05,31809.7926
2013-10-09 15:10:00,207.09,207.26,206.72,206.94,14222.125719248725,207.09,207.26,206.72,206.94,14222.1257
2013-10-09 15:20:00,206.81,207.53,206.74,207.23,25838.671154054937,206.81,207.53,206.74,207.23,25838.6712
2013-10-09 15:30:00,207.32,207.68,206.81,206.95,23558.788405167736,207.32,207.68,206.81,206.95,23558.7884
2013-10-09 15:40:00,206.91,206.93,205.71,205.97,28118.55390294213,206.91,206.93,205.71,205.97,28118.5539
2013-10-09 15:50:00,205.96,206.83,205.73,206.43,92932.36347844968,205.96,206.83,205.73,206.43,92932.3635
2013-10-10 09:30:00,209.71,211.84,209.55,211.26,53197.264140701336,209.71,211.84,209.55,211.26,53197.2641
2013-10-10 09:40:00,211.3,212.77,210.7,211.34,57539.89794810553,211.3,212.77,210.7,211.34,57539.8979
2013-10-10 09:50:00,211.43,212.31,210.64,212.04,45923.35251329932,211.43,212.31,210.64,212.04,45923.3525
2013-10-10 10:00:00,212.07,212.35,211.14,211.25,41037.889479969606,212.07,212.35,211.14,211.25,41037.8895
2013-10-10 10:10:00,211.39,211.74,211.03,211.29,20301.8130496146,211.39,211.74,211.03,211.29,20301.813
2013-10-10 10:20:00,211.4,211.72,211.16,211.37,32895.45109108675,211.4,211.72,211.16,211.37,32895.4511
2013-10-10 10:30:00,211.78,212.3,211.36,211.76,29855.60742590381,211.78,212.3,211.36,211.76,29855.6074
2013-10-10 10:40:00,211.91,212.55,211.91,212.53,22798.827488872,211.91,212.55,211.91,212.53,22798.8275
2013-10-10 10:50:00,212.55,212.77,211.72,211.74,17261.969384431657,212.55,212.77,211.72,211.74,17261.9694
2013-10-10 11:00:00,211.78,212.04,211.42,211.7,21604.60319183585,211.78,212.04,211.42,211.7,21604.6032
2013-10-10 11:10:00,211.88,212.3,211.66,211.82,18130.496145912497,211.88,212.3,211.66,211.82,18130.4961
2013-10-10 11:20:00,211.96,212.59,211.83,212.59,51025.94723699924,211.96,212.59,211.83,212.59,51025.9472
2013-10-10 11:30:00,212.49,214.45,212.41,214.37,63619.58527847139,212.49,214.45,212.41,214.37,63619.5853
2013-10-10 11:40:00,214.19,214.58,214.01,214.41,16610.57431332103,214.19,214.58,214.01,214.41,16610.5743
2013-10-10 11:50:00,214.21,215.27,214.17,214.77,19976.11551405928,214.21,215.27,214.17,214.77,19976.1155
2013-10-10 12:00:00,214.67,215.4,214.67,215.31,16393.44262295082,214.67,215.4,214.67,215.31,16393.4426
2013-10-10 12:10:00,215.28,215.56,215.14,215.23,24861.578547388992,215.28,215.56,215.14,215.23,24861.5785
2013-10-10 12:20:00,215.29,215.74,215.09,215.71,24210.18347627836,215.29,215.74,215.09,215.71,24210.1835
2013-10-10 12:30:00,215.46,216.3,215.46,215.8,18239.0619910976,215.46,216.3,215.46,215.8,18239.062
2013-10-10 12:40:00,215.91,216.24,215.32,215.33,26815.76376072088,215.91,216.24,215.32,215.33,26815.7638
2013-10-10 12:50:00,215.34,215.68,215.22,215.36,21496.037346650744,215.34,215.68,215.22,215.36,21496.0373
2013-10-10 13:00:00,215.39,215.51,215.1,215.32,21604.60319183585,215.39,215.51,215.1,215.32,21604.6032
2013-10-10 13:10:00,215.36,216.01,215.22,215.3,13570.730648138097,215.36,216.01,215.22,215.3,13570.7306
2013-10-10 13:20:00,215.21,215.44,214.85,215.0,14656.389099989145,215.21,215.44,214.85,215.0,14656.3891
2013-10-10 13:30:00,215.08,215.24,214.42,214.58,28335.685593312344,215.08,215.24,214.42,214.58,28335.6856
2013-10-10 13:40:00,214.61,215.1,214.47,214.89,23993.05178590816,214.61,215.1,214.47,214.89,23993.0518
2013-10-10 13:50:00,215.11,215.34,214.93,215.29,6839.648246661601,215.11,215.34,214.93,215.29,6839.6482
2013-10-10 14:00:00,215.1,215.1,214.34,214.59,17587.666919986972,215.1,215.1,214.34,214.59,17587.6669
2013-10-10 14:10:00,214.52,214.87,214.19,214.19,14982.086635544458,214.52,214.87,214.19,214.19,14982.0866
2013-10-10 14:20:00,214.13,215.09,214.13,215.03,23993.05178590816,214.13,215.09,214.13,215.03,23993.0518
2013-10-10 14:30:00,214.9,215.41,214.75,215.22,12159.374660731732,214.9,215.41,214.75,215.22,12159.3747
2013-10-10 14:40:00,215.32,215.53,214.98,215.41,16502.008468135926,215.32,215.53,214.98,215.41,16502.0085
2013-10-10 14:50:00,215.21,215.25,214.8,215.06,17696.232765172077,215.21,215.25,214.8,215.06,17696.2328
2013-10-10 15:00:00,214.99,215.63,214.83,215.63,21930.300727391164,214.99,215.63,214.83,215.63,21930.3007
2013-10-10 15:10:00,215.47,216.32,215.47,215.58,23341.65671479753,215.47,216.32,215.47,215.58,23341.6567
2013-10-10 15:20:00,215.72,216.16,215.69,215.87,31918.3584844208,215.72,216.16,215.69,215.87,31918.3585
2013-10-10 15:30:00,215.88,215.92,215.34,215.46,46791.87927478016,215.88,215.92,215.34,215.46,46791.8793
2013-10-10 15:40:00,215.51,215.77,215.38,215.73,50700.24970144393,215.51,215.77,215.38,215.73,50700.2497
2013-10-10 15:50:00,215.8,216.01,215.36,215.61,127130.60471175768,215.8,216.01,215.36,215.61,127130.6047
2013-10-11 09:30:00,215.26,217.37,214.98,217.23,89349.69058734123,215.26,217.37,214.98,217.23,89349.6906
2013-10-11 09:40:00,217.23,218.34,216.89,218.02,50483.11801107372,217.23,218.34,216.89,218.02,50483.118
2013-10-11 09:50:00,218.22,219.82,217.88,218.23,78493.10606883075,218.22,219.82,217.88,218.23,78493.1061
2013-10-11 10:00:00,218.07,218.65,217.37,217.38,20736.07643035501,218.07,218.65,217.37,217.38,20736.0764
2013-10-11 10:10:00,217.32,217.89,217.0,217.1,42014.98208663554,217.32,217.89,217.0,217.1,42014.9821
2013-10-11 10:20:00,217.15,218.53,216.48,217.84,60796.87330365867,217.15,218.53,216.48,217.84,60796.8733
2013-10-11 10:30:00,217.57,217.78,216.1,216.53,11073.716208880687,217.57,217.78,216.1,216.53,11073.7162
2013-10-11 10:40:00,216.31,216.48,215.55,215.55,10748.018673325372,216.31,216.48,215.55,215.55,10748.0187
2013-10-11 10:50:00,215.54,216.19,215.3,216.04,25730.10530886983,215.54,216.19,215.3,216.04,25730.1053
2013-10-11 11:00:00,215.84,215.84,214.86,215.32,8576.701769623276,215.84,215.84,214.86,215.32,8576.7018
2013-10-11 11:10:00,215.57,215.62,214.86,215.01,12267.940505916838,215.57,215.62,214.86,215.01,12267.9405
2013-10-11 11:20:00,215.14,215.66,215.1,215.23,8142.438388882858,215.14,215.66,215.1,215.23,8142.4384
2013-10-11 11:30:00,215.27,216.35,215.21,216.27,15090.652480729565,215.27,216.35,215.21,216.27,15090.6525
2013-10-11 11:40:00,216.22,216.49,216.1,216.42,5645.423949625448,216.22,216.49,216.1,216.42,5645.4239
2013-10-11 11:50:00,216.41,217.07,216.3,216.76,8468.135924438173,216.41,217.07,216.3,216.76,8468.1359
2013-10-11 12:00:00,216.65,216.85,216.51,216.57,5319.726414070134,216.65,216.85,216.51,216.57,5319.7264
2013-10-11 12:10:00,216.67,216.87,216.41,216.82,18347.627836282707,216.67,216.87,216.41,216.82,18347.6278
2013-10-11 12:20:00,216.8,217.14,216.57,216.79,12593.638041472152,216.8,217.14,216.57,216.79,12593.638
2013-10-11 12:30:00,216.66,216.75,216.37,216.38,6622.516556291391,216.66,216.75,216.37,216.38,6622.5166
2013-10-11 12:40:00,216.52,216.97,216.51,216.95,11507.979589621104,216.52,216.97,216.51,216.95,11507.9796
2013-10-11 12:50:00,216.92,217.29,216.83,217.25,11942.242970361523,216.92,217.29,216.83,217.25,11942.243
2013-10-11 13:00:00,217.16,217.43,216.89,217.43,12593.638041472152,217.16,217.43,216.89,217.43,12593.638
2013-10-11 13:10:00,217.54,217.63,216.66,216.75,8576.701769623276,217.54,217.63,216.66,216.75,8576.7018
2013-10-11 13:20:00,216.78,216.96,216.43,216.86,22581.69579850179,216.78,216.96,216.43,216.86,22581.6958
2013-10-11 13:30:00,216.91,217.25,216.76,217.08,14982.086635544458,216.91,217.25,216.76,217.08,14982.0866
2013-10-11 13:40:00,216.97,217.02,216.61,216.62,6731.082401476496,216.97,217.02,216.61,216.62,6731.0824
2013-10-11 13:50:00,216.81,217.08,216.69,217.06,20301.8130496146,216.81,217.08,216.69,217.06,20301.813
2013-10-11 14:00:00,217.04,217.15,216.91,216.91,7491.043317772229,217.04,217.15,216.91,216.91,7491.0433
2013-10-11 14:10:00,216.99,216.99,216.38,216.68,13027.901422212572,216.99,216.99,216.38,216.68,13027.9014
2013-10-11 14:20:00,216.62,216.85,216.54,216.54,11073.716208880687,216.62,216.85,216.54,216.54,11073.7162
2013-10-11 14:30:00,216.52,216.79,216.26,216.67,14656.389099989145,216.52,216.79,216.26,216.67,14656.3891
2013-10-11 14:40:00,216.5,216.63,216.13,216.22,7708.175008142439,216.5,216.63,216.13,216.22,7708.175
2013-10-11 14:50:00,216.21,216.27,215.91,216.08,13136.467267397677,216.21,216.27,215.91,216.08,13136.4673
2013-10-11 15:00:00,216.09,216.26,215.92,216.16,14330.69156443383,216.09,216.26,215.92,216.16,14330.6916
2013-10-11 15:10:00,216.14,216.37,215.82,215.94,10096.623602214744,216.14,216.37,215.82,215.94,10096.6236
2013-10-11 15:20:00,215.93,216.18,215.85,216.02,19107.58875257844,215.93,216.18,215.85,216.02,19107.5888
2013-10-11 15:30:00,216.06,216.37,215.57,215.64,25947.23699924004,216.06,216.37,215.57,215.64,25947.237
2013-10-11 15:40:00,215.57,215.96,215.54,215.66,37455.21658886115,215.57,215.96,215.54,215.66,37455.2166
2013-10-11 15:50:00,215.69,216.39,215.69,216.21,110954.29377917708,215.69,216.39,215.69,216.21,110954.2938
2013-10-14 09:30:00,214.51,216.26,214.16,215.07,17153.403539246552,214.51,216.26,214.16,215.07,17153.4035
2013-10-14 09:40:00,214.91,215.4,212.79,213.46,14656.389099989145,214.91,215.4,212.79,213.46,14656.3891
2013-10-14 09:50:00,213.36,214.76,213.36,214.76,13896.42818369341,213.36,214.76,213.36,214.76,13896.4282
2013-10-14 10:00:00,214.66,215.78,214.66,214.81,43426.33807404191,214.66,215.78,214.66,214.81,43426.3381
2013-10-14 10:10:00,214.63,215.42,214.42,214.7,21496.037346650744,214.63,215.42,214.42,214.7,21496.0373
2013-10-14 10:20:00,214.76,214.9,214.34,214.68,17044.837694061447,214.76,214.9,214.34,214.68,17044.8377
2013-10-14 10:30:00,214.89,215.22,214.68,215.06,9336.662685919013,214.89,215.22,214.68,215.06,9336.6627
2013-10-14 10:40:00,214.99,215.08,214.59,214.86,7382.477472587125,214.99,215.08,214.59,214.86,7382.4775
2013-10-14 10:50:00,214.74,214.99,214.25,214.57,6079.687330365867,214.74,214.99,214.25,214.57,6079.6873
2013-10-14 11:00:00,214.4,214.62,214.29,214.55,6948.214091846705,214.4,214.62,214.29,214.55,6948.2141
2013-10-14 11:10:00,214.59,214.77,214.54,214.61,22364.564108131584,214.59,214.77,214.54,214.61,22364.5641
2013-10-14 11:20:00,214.62,214.78,214.41,214.62,42557.81131256107,214.62,214.78,214.41,214.62,42557.8113
2013-10-14 11:30:00,214.62,215.72,214.62,215.57,10096.623602214744,214.62,215.72,214.62,215.57,10096.6236
2013-10-14 11:40:00,215.57,215.8,215.55,215.8,2062.7510585169907,215.57,215.8,215.55,215.8,2062.7511
2013-10-14 11:50:00,215.8,216.46,215.8,216.46,8685.267614808381,215.8,216.46,215.8,216.46,8685.2676
2013-10-14 12:00:00,216.46,216.66,216.05,216.37,25838.671154054937,216.46,216.66,216.05,216.37,25838.6712
2013-10-14 12:10:00,216.37,216.5,216.22,216.25,4125.502117033981,216.37,216.5,216.22,216.25,4125.5021
2013-10-14 12:20:00,216.12,216.29,215.77,216.24,5319.726414070134,216.12,216.29,215.77,216.24,5319.7264
2013-10-14 12:30:00,216.26,216.4,216.15,216.22,4776.89718814461,216.26,216.4,216.15,216.22,4776.8972
2013-10-14 12:40:00,216.32,216.32,215.86,216.09,5319.726414070134,216.32,216.32,215.86,216.09,5319.7264
2013-10-14 12:50:00,216.15,216.46,216.15,216.46,4234.067962219086,216.15,216.46,216.15,216.46,4234.068
2013-10-14 13:00:00,216.39,216.43,215.99,216.38,6948.214091846705,216.39,216.43,215.99,216.38,6948.2141
2013-10-14 13:10:00,216.22,216.72,216.14,216.67,25187.276082944307,216.22,216.72,216.14,216.67,25187.2761
2013-10-14 13:20:00,216.67,216.89,216.36,216.88,19758.98382368907,216.67,216.89,216.36,216.88,19758.9838
2013-10-14 13:30:00,216.85,217.35,216.85,217.11,8033.872543697753,216.85,217.35,216.85,217.11,8033.8725
2013-10-14 13:40:00,217.11,217.67,217.11,217.32,8576.701769623276,217.11,217.67,217.11,217.32,8576.7018
2013-10-14 13:50:00,217.31,217.94,217.28,217.89,8251.004234067963,217.31,217.94,217.28,217.89,8251.0042
2013-10-14 14:00:00,217.78,218.81,217.69,218.38,21930.300727391164,217.78,218.81,217.69,218.38,21930.3007
2013-10-14 14:10:00,218.41,218.79,218.27,218.79,22690.261643686896,218.41,218.79,218.27,218.79,22690.2616
2013-10-14 14:20:00,218.77,219.01,218.38,218.43,15959.1792422104,218.77,219.01,218.38,218.43,15959.1792
2013-10-14 14:30:00,218.44,218.8,218.43,218.53,13462.164802952992,218.44,218.8,218.43,218.53,13462.1648
2013-10-14 14:40:00,218.62,218.68,217.85,218.6,24210.18347627836,218.62,218.68,217.85,218.6,24210.1835
2013-10-14 14:50:00,218.34,218.57,218.0,218.25,7599.609162957334,218.34,218.57,218.0,218.25,7599.6092
2013-10-14 15:00:00,218.22,219.38,218.02,219.15,16936.271848876346,218.22,219.38,218.02,219.15,16936.2718
2013-10-14 15:10:00,219.53,219.87,219.09,219.67,24210.18347627836,219.53,219.87,219.09,219.67,24210.1835
2013-10-14 15:20:00,219.69,219.88,219.55,219.65,18781.891217023127,219.69,219.88,219.55,219.65,18781.8912
2013-10-14 15:30:00,219.86,219.88,219.03,219.18,28009.98805775703,219.86,219.88,219.03,219.18,28009.9881
2013-10-14 15:40:00,219.14,219.78,218.93,219.14,32352.62186516122,219.14,219.78,218.93,219.14,32352.6219
2013-10-14 15:50:00,219.06,220.12,218.9,220.06,73933.34057105635,219.06,220.12,218.9,220.06,73933.3406
2013-10-15 09:30:00,218.94,219.22,218.02,218.3,44511.99652589296,218.94,219.22,218.02,218.3,44511.9965
2013-10-15 09:40:00,218.61,219.22,217.96,219.22,21930.300727391164,218.61,219.22,217.96,219.22,21930.3007
2013-10-15 09:50:00,219.4,219.97,219.16,219.66,20410.37889479969,219.4,219.97,219.16,219.66,20410.3789
2013-10-15 10:00:00,219.67,220.21,219.43,220.18,10530.886982955162,219.67,220.21,219.43,220.18,10530.887
2013-10-15 10:10:00,220.02,220.16,218.62,218.62,29638.4757355336,220.02,220.16,218.62,218.62,29638.4757
2013-10-15 10:20:00,218.6,219.28,218.6,219.02,8033.872543697753,218.6,219.28,218.6,219.02,8033.8725
2013-10-15 10:30:00,218.81,219.96,218.81,219.5,31049.831722939965,218.81,219.96,218.81,219.5,31049.8317
2013-10-15 10:40:00,219.44,219.75,218.63,219.31,15524.915861469985,219.44,219.75,218.63,219.31,15524.9159
2013-10-15 10:50:00,219.46,219.46,218.47,218.77,10748.018673325372,219.46,219.46,218.47,218.77,10748.0187
2013-10-15 11:00:00,218.6,218.84,218.15,218.26,12702.203886657258,218.6,218.84,218.15,218.26,12702.2039
2013-10-15 11:10:00,218.18,219.68,218.05,219.4,28987.08066442297,218.18,219.68,218.05,219.4,28987.0807
2013-10-15 11:20:00,219.48,219.87,219.3,219.51,9553.79437628922,219.48,219.87,219.3,219.51,9553.7944
2013-10-15 11:30:00,219.34,219.55,218.53,218.53,9988.05775702964,219.34,219.55,218.53,218.53,9988.0578
2013-10-15 11:40:00,218.72,218.81,218.39,218.42,8793.833459993486,218.72,218.81,218.39,218.42,8793.8335
2013-10-15 11:50:00,218.6,219.28,218.6,218.81,9445.228531104114,218.6,219.28,218.6,218.81,9445.2285
2013-10-15 12:00:00,218.81,218.83,218.36,218.69,30289.87080664423,218.81,218.83,218.36,218.69,30289.8708
2013-10-15 12:10:00,218.72,219.0,218.04,218.48,33004.01693627185,218.72,219.0,218.04,218.48,33004.0169
2013-10-15 12:20:00,218.58,219.15,218.36,219.15,7816.740853327544,218.58,219.15,218.36,219.15,7816.7409
2013-10-15 12:30:00,219.15,219.51,218.65,219.13,10639.452828140267,219.15,219.51,218.65,219.13,10639.4528
2013-10-15 12:40:00,219.21,219.64,218.9,218.98,9445.228531104114,219.21,219.64,218.9,218.98,9445.2285
2013-10-15 12:50:00,218.86,218.91,218.35,218.51,8793.833459993486,218.86,218.91,218.35,218.51,8793.8335
2013-10-15 13:00:00,218.51,218.71,218.25,218.46,15850.613397025296,218.51,218.71,218.25,218.46,15850.6134
2013-10-15 13:10:00,218.32,218.83,218.25,218.53,10096.623602214744,218.32,218.83,218.25,218.53,10096.6236
2013-10-15 13:20:00,218.51,218.63,218.21,218.21,55042.88350884812,218.51,218.63,218.21,218.21,55042.8835
2013-10-15 13:30:00,218.27,218.7,218.15,218.41,6405.384865921182,218.27,218.7,218.15,218.41,6405.3849
2013-10-15 13:40:00,218.34,219.13,218.29,218.97,31918.3584844208,218.34,219.13,218.29,218.97,31918.3585
2013-10-15 13:50:00,219.07,219.5,218.94,218.94,15524.915861469985,219.07,219.5,218.94,218.94,15524.9159
2013-10-15 14:00:00,219.03,219.52,218.91,219.24,21604.60319183585,219.03,219.52,218.91,219.24,21604.6032
2013-10-15 14:10:00,219.0,219.6,218.87,219.43,13245.033112582782,219.0,219.6,218.87,219.43,13245.0331
2013-10-15 14:20:00,219.44,219.54,218.49,218.49,11616.54543480621,219.44,219.54,218.49,218.49,11616.5454
2013-10-15 14:30:00,218.47,218.79,217.64,218.23,22798.827488872,218.47,218.79,217.64,218.23,22798.8275
2013-10-15 14:40:00,218.1,218.76,217.86,218.47,19216.154597763543,218.1,218.76,217.86,218.47,19216.1546
2013-10-15 14:50:00,218.29,218.91,218.16,218.9,5645.423949625448,218.29,218.91,218.16,218.9,5645.4239
2013-10-15 15:00:00,219.0,219.32,218.31,218.85,18130.496145912497,219.0,219.32,218.31,218.85,18130.4961
2013-10-15 15:10:00,219.07,219.32,218.77,219.07,11507.979589621104,219.07,219.32,218.77,219.07,11507.9796
2013-10-15 15:20:00,219.04,219.11,218.54,218.84,18456.19368146781,219.04,219.11,218.54,218.84,18456.1937
2013-10-15 15:30:00,218.67,218.73,218.04,218.08,21930.300727391164,218.67,218.73,218.04,218.08,21930.3007
2013-10-15 15:40:00,218.22,218.35,217.76,218.13,21170.33981109543,218.22,218.35,217.76,218.13,21170.3398
2013-10-15 15:50:00,218.06,218.16,217.55,217.82,53414.395831071546,218.06,218.16,217.55,217.82,53414.3958
2013-10-16 09:30:00,217.81,220.0,217.7,219.53,53305.82998588644,217.81,220.0,217.7,219.53,53305.83
2013-10-16 09:40:00,219.53,219.66,219.06,219.44,22798.827488872,219.53,219.66,219.06,219.44,22798.8275
2013-10-16 09:50:00,219.28,220.98,219.11,220.6,87286.93952882424,219.28,220.98,219.11,220.6,87286.9395
2013-10-16 10:00:00,220.6,221.06,220.28,220.46,30181.304961459125,220.6,221.06,220.28,220.46,30181.305
2013-10-16 10:10:00,220.53,221.25,220.32,221.23,23124.52502442732,220.53,221.25,220.32,221.23,23124.525
2013-10-16 10:20:00,221.17,221.56,220.92,221.04,26598.632070350668,221.17,221.56,220.92,221.04,26598.6321
2013-10-16 10:30:00,221.05,221.21,220.83,220.95,11399.413744436,221.05,221.21,220.83,220.95,11399.4137
2013-10-16 10:40:00,221.07,221.99,220.92,221.98,14004.994028878516,221.07,221.99,220.92,221.98,14004.994
2013-10-16 10:50:00,221.99,222.19,221.52,222.1,10205.189447399847,221.99,222.19,221.52,222.1,10205.1894
2013-10-16 11:00:00,222.1,222.8,222.03,222.57,31592.660948865487,222.1,222.8,222.03,222.57,31592.6609
2013-10-16 11:10:00,222.38,222.76,222.21,222.21,15850.613397025296,222.38,222.76,222.21,222.21,15850.6134
2013-10-16 11:20:00,222.08,222.32,221.81,222.02,20084.681359244383,222.08,222.32,221.81,222.02,20084.6814
2013-10-16 11:30:00,222.04,222.23,221.5,221.66,26707.197915535773,222.04,222.23,221.5,221.66,26707.1979
2013-10-16 11:40:00,221.57,221.66,220.81,221.11,14547.82325480404,221.57,221.66,220.81,221.11,14547.8233
2013-10-16 11:50:00,220.92,221.31,220.73,221.23,13570.730648138097,220.92,221.31,220.73,221.23,13570.7306
2013-10-16 12:00:00,221.14,221.59,220.65,221.03,32569.75355553143,221.14,221.59,220.65,221.03,32569.7536
2013-10-16 12:10:00,220.89,221.02,220.27,220.83,22255.99826294648,220.89,221.02,220.27,220.83,22255.9983
2013-10-16 12:20:00,220.69,221.16,220.62,220.81,28118.55390294213,220.69,221.16,220.62,220.81,28118.5539
2013-10-16 12:30:00,220.79,220.94,220.55,220.8,17370.535229616762,220.79,220.94,220.55,220.8,17370.5352
2013-10-16 12:40:00,220.95,220.96,220.42,220.42,9662.360221474324,220.95,220.96,220.42,220.42,9662.3602
2013-10-16 12:50:00,220.43,220.75,220.22,220.69,22581.69579850179,220.43,220.75,220.22,220.69,22581.6958
2013-10-16 13:00:00,220.75,220.97,220.28,220.47,13679.296493323202,220.75,220.97,220.28,220.47,13679.2965
2013-10-16 13:10:00,220.38,220.7,220.12,220.68,14982.086635544458,220.38,220.7,220.12,220.68,14982.0866
2013-10-16 13:20:00,220.72,221.05,220.72,220.82,42557.81131256107,220.72,221.05,220.72,220.82,42557.8113
2013-10-16 13:30:00,220.83,220.98,220.76,220.86,9879.491911844534,220.83,220.98,220.76,220.86,9879.4919
2013-10-16 13:40:00,220.83,221.04,220.61,220.98,13136.467267397677,220.83,221.04,220.61,220.98,13136.4673
2013-10-16 13:50:00,220.88,221.11,220.82,220.83,27358.592986646403,220.88,221.11,220.82,220.83,27358.593
2013-10-16 14:00:00,220.88,221.22,220.86,221.19,19433.28628813376,220.88,221.22,220.86,221.19,19433.2863
2013-10-16 14:10:00,221.28,221.44,221.1,221.22,20301.8130496146,221.28,221.44,221.1,221.22,20301.813
2013-10-16 14:20:00,221.2,221.72,221.15,221.35,24427.31516664857,221.2,221.72,221.15,221.35,24427.3152
2013-10-16 14:30:00,221.3,221.49,221.29,221.29,37563.782434046254,221.3,221.49,221.29,221.29,37563.7824
2013-10-16 14:40:00,221.31,221.33,220.89,220.91,41037.889479969606,221.31,221.33,220.89,220.91,41037.8895
2013-10-16 14:50:00,220.89,221.39,220.89,221.31,10856.584518510475,220.89,221.39,220.89,221.31,10856.5845
2013-10-16 15:00:00,221.37,221.64,221.24,221.41,18890.45706220823,221.37,221.64,221.24,221.41,18890.4571
2013-10-16 15:10:00,221.43,221.79,221.36,221.79,26707.197915535773,221.43,221.79,221.36,221.79,26707.1979
2013-10-16 15:20:00,221.87,222.26,221.83,222.18,51134.51308218435,221.87,222.26,221.83,222.18,51134.5131
2013-10-16 15:30:00,222.17,222.51,222.07,222.51,48963.19617848225,222.17,222.51,222.07,222.51,48963.1962
2013-10-16 15:40:00,222.47,222.5,222.12,222.4,64270.98034958202,222.47,222.5,222.12,222.4,64270.9803
2013-10-16 15:50:00,222.34,222.36,221.98,222.14,93800.89023993052,222.34,222.36,221.98,222.14,93800.8902
2013-10-17 09:30:00,221.42,223.09,221.42,223.08,40929.3236347845,221.42,223.09,221.42,223.08,40929.3236
2013-10-17 09:40:00,222.84,223.02,221.78,221.96,78493.10606883075,222.84,223.02,221.78,221.96,78493.1061
2013-10-17 09:50:00,222.25,222.25,221.11,222.12,9445.228531104114,222.25,222.25,221.11,222.12,9445.2285
2013-10-17 10:00:00,221.88,222.34,221.55,221.56,64813.80957550755,221.88,222.34,221.55,221.56,64813.8096
2013-10-17 10:10:00,221.52,222.12,221.4,222.12,34415.37292367821,221.52,222.12,221.4,222.12,34415.3729
2013-10-17 10:20:00,222.05,223.04,221.69,223.04,47334.70850070568,222.05,223.04,221.69,223.04,47334.7085
2013-10-17 10:30:00,223.04,223.08,222.59,222.91,11182.282054065792,223.04,223.08,222.59,222.91,11182.2821
2013-10-17 10:40:00,222.88,223.24,222.47,222.47,5536.858104440344,222.88,223.24,222.47,222.47,5536.8581
2013-10-17 10:50:00,222.45,223.27,222.42,223.14,9119.5309955488,222.45,223.27,222.42,223.14,9119.531
2013-10-17 11:00:00,223.16,223.68,223.13,223.6,14439.257409618936,223.16,223.68,223.13,223.6,14439.2574
2013-10-17 11:10:00,223.42,224.18,223.42,223.93,9336.662685919013,223.42,224.18,223.42,223.93,9336.6627
2013-10-17 11:20:00,223.93,224.2,223.88,223.98,10856.584518510475,223.93,224.2,223.88,223.98,10856.5845
2013-10-17 11:30:00,224.05,224.29,223.86,224.01,13353.598957767888,224.05,224.29,223.86,224.01,13353.599
2013-10-17 11:40:00,224.02,224.5,223.98,224.25,26055.802844425143,224.02,224.5,223.98,224.25,26055.8028
2013-10-17 11:50:00,224.39,224.4,224.17,224.21,5428.292259255239,224.39,224.4,224.17,224.21,5428.2923
2013-10-17 12:00:00,224.36,224.52,224.04,224.2,28987.08066442297,224.36,224.52,224.04,224.2,28987.0807
2013-10-17 12:10:00,224.1,224.85,224.1,224.85,10422.321137770055,224.1,224.85,224.1,224.85,10422.3211
2013-10-17 12:20:00,224.75,224.9,224.48,224.9,6188.253175550972,224.75,224.9,224.48,224.9,6188.2532
2013-10-17 12:30:00,224.81,225.49,224.81,225.36,9445.228531104114,224.81,225.49,224.81,225.36,9445.2285
2013-10-17 12:40:00,225.37,225.45,225.08,225.25,8033.872543697753,225.37,225.45,225.08,225.25,8033.8725
2013-10-17 12:50:00,225.35,225.66,225.35,225.66,7599.609162957334,225.35,225.66,225.35,225.66,7599.6092
2013-10-17 13:00:00,225.61,225.88,225.55,225.74,23667.35425035284,225.61,225.88,225.55,225.74,23667.3543
2013-10-17 13:10:00,225.73,225.74,224.91,224.94,8902.399305178591,225.73,225.74,224.91,224.94,8902.3993
2013-10-17 13:20:00,224.92,225.16,224.89,225.0,9770.92606665943,224.92,225.16,224.89,225.0,9770.9261
2013-10-17 13:30:00,225.01,225.43,224.9,225.41,9119.5309955488,225.01,225.43,224.9,225.41,9119.531
2013-10-17 13:40:00,225.37,225.62,225.16,225.32,21061.773965910324,225.37,225.62,225.16,225.32,21061.774
2013-10-17 13:50:00,225.23,225.63,225.23,225.48,10748.018673325372,225.23,225.63,225.23,225.48,10748.0187
2013-10-17 14:00:00,225.37,225.49,225.2,225.42,19541.85213331886,225.37,225.49,225.2,225.42,19541.8521
2013-10-17 14:10:00,225.39,225.52,225.14,225.35,10096.623602214744,225.39,225.52,225.14,225.35,10096.6236
2013-10-17 14:20:00,225.47,225.74,225.31,225.38,17804.798610357182,225.47,225.74,225.31,225.38,17804.7986
2013-10-17 14:30:00,225.36,225.64,225.31,225.54,13136.467267397677,225.36,225.64,225.31,225.54,13136.4673
2013-10-17 14:40:00,225.53,225.73,225.33,225.62,44403.430680707854,225.53,225.73,225.33,225.62,44403.4307
2013-10-17 14:50:00,225.63,225.81,225.5,225.72,26272.93453479536,225.63,225.81,225.5,225.72,26272.9345
2013-10-17 15:00:00,225.8,225.96,225.51,225.89,23667.35425035284,225.8,225.96,225.51,225.89,23667.3543
2013-10-17 15:10:00,225.82,226.11,225.71,226.0,35826.728911084574,225.82,226.11,225.71,226.0,35826.7289
2013-10-17 15:20:00,225.96,226.43,225.81,226.38,15524.915861469985,225.96,226.43,225.81,226.38,15524.9159
2013-10-17 15:30:00,226.38,226.94,226.2,226.94,24427.31516664857,226.38,226.94,226.2,226.94,24427.3152
2013-10-17 15:40:00,226.94,227.73,226.79,227.7,49614.59124959288,226.94,227.73,226.79,227.7,49614.5912
2013-10-17 15:50:00,227.69,227.94,227.37,227.61,90001.08565845185,227.69,227.94,227.37,227.61,90001.0857
2013-10-18 09:30:00,227.24,227.38,224.81,225.52,164694.38714580395,227.24,227.38,224.81,225.52,164694.3871
2013-10-18 09:40:00,225.48,226.35,224.87,225.74,57648.46379329063,225.48,226.35,224.87,225.74,57648.4638
2013-10-18 09:50:00,225.91,226.32,225.26,225.44,39300.83595700793,225.91,226.32,225.26,225.44,39300.836
2013-10-18 10:00:00,225.6,225.6,224.55,224.81,39843.66518293345,225.6,225.6,224.55,224.81,39843.6652
2013-10-18 10:10:00,225.11,225.24,223.99,224.05,33546.84616219738,225.11,225.24,223.99,224.05,33546.8462
2013-10-18 10:20:00,223.98,224.35,223.57,223.83,16610.57431332103,223.98,224.35,223.57,223.83,16610.5743
2013-10-18 10:30:00,223.83,224.02,223.32,224.02,9010.965150363696,223.83,224.02,223.32,224.02,9010.9652
2013-10-18 10:40:00,223.87,224.72,223.87,224.62,16827.70600369124,223.87,224.72,223.87,224.62,16827.706
2013-10-18 10:50:00,224.7,224.94,224.27,224.58,15416.350016284878,224.7,224.94,224.27,224.58,15416.35
2013-10-18 11:00:00,224.58,224.72,224.09,224.6,7273.91162740202,224.58,224.72,224.09,224.6,7273.9116
2013-10-18 11:10:00,224.48,224.87,224.48,224.61,8359.570079253068,224.48,224.87,224.48,224.61,8359.5701
2013-10-18 11:20:00,224.68,224.68,224.31,224.43,6513.950711106286,224.68,224.68,224.31,224.43,6513.9507
2013-10-18 11:30:00,224.32,224.38,223.92,224.35,20953.20812072522,224.32,224.38,223.92,224.35,20953.2081
2013-10-18 11:40:00,224.19,224.41,224.02,224.02,10530.886982955162,224.19,224.41,224.02,224.02,10530.887
2013-10-18 11:50:00,224.08,224.18,222.59,223.0,17804.798610357182,224.08,224.18,222.59,223.0,17804.7986
2013-10-18 12:00:00,222.99,223.46,222.8,223.38,9336.662685919013,222.99,223.46,222.8,223.38,9336.6627
2013-10-18 12:10:00,223.55,223.55,223.01,223.08,8468.135924438173,223.55,223.55,223.01,223.08,8468.1359
2013-10-18 12:20:00,223.22,223.97,223.15,223.75,8468.135924438173,223.22,223.97,223.15,223.75,8468.1359
2013-10-18 12:30:00,223.95,224.01,223.45,223.92,7925.306698512648,223.95,224.01,223.45,223.92,7925.3067
2013-10-18 12:40:00,223.9,224.09,223.47,223.54,5971.121485180763,223.9,224.09,223.47,223.54,5971.1215
2013-10-18 12:50:00,223.83,224.05,223.64,224.05,5536.858104440344,223.83,224.05,223.64,224.05,5536.8581
2013-10-18 13:00:00,223.95,224.57,223.71,224.41,41255.02117033981,223.95,224.57,223.71,224.41,41255.0212
2013-10-18 13:10:00,224.4,224.45,224.08,224.18,8576.701769623276,224.4,224.45,224.08,224.18,8576.7018
2013-10-18 13:20:00,224.14,224.27,223.76,224.14,20301.8130496146,224.14,224.27,223.76,224.14,20301.813
2013-10-18 13:30:00,224.14,224.14,223.6,223.72,5211.160568885029,224.14,224.14,223.6,223.72,5211.1606
2013-10-18 13:40:00,223.69,224.22,223.69,224.17,16284.876777765716,223.69,224.22,223.69,224.17,16284.8768
2013-10-18 13:50:00,224.09,224.57,224.01,224.4,17587.666919986972,224.09,224.57,224.01,224.4,17587.6669
2013-10-18 14:00:00,224.36,224.54,224.13,224.28,8359.570079253068,224.36,224.54,224.13,224.28,8359.5701
2013-10-18 14:10:00,224.38,224.38,223.97,224.28,39083.70426663772,224.38,224.38,223.97,224.28,39083.7043
2013-10-18 14:20:00,224.28,224.37,224.04,224.2,11942.242970361523,224.28,224.37,224.04,224.2,11942.243
2013-10-18 14:30:00,224.24,224.91,224.14,224.76,19216.154597763543,224.24,224.91,224.14,224.76,19216.1546
2013-10-18 14:40:00,224.9,225.07,224.67,224.67,6188.253175550972,224.9,225.07,224.67,224.67,6188.2532
2013-10-18 14:50:00,224.6,225.0,224.39,224.44,32786.88524590164,224.6,225.0,224.39,224.44,32786.8852
2013-10-18 15:00:00,224.43,224.55,224.03,224.22,12159.374660731732,224.43,224.55,224.03,224.22,12159.3747
2013-10-18 15:10:00,224.09,224.27,223.76,224.01,27032.895451091088,224.09,224.27,223.76,224.01,27032.8955
2013-10-18 15:20:00,223.95,223.95,223.39,223.81,33221.14862664206,223.95,223.95,223.39,223.81,33221.1486
2013-10-18 15:30:00,223.83,224.32,223.7,224.07,21713.169037020954,223.83,224.32,223.7,224.07,21713.169
2013-10-18 15:40:00,224.09,225.08,224.09,225.08,39083.70426663772,224.09,225.08,224.09,225.08,39083.7043
2013-10-18 15:50:00,225.14,225.79,225.14,225.48,97926.3923569645,225.14,225.79,225.14,225.48,97926.3924
2013-10-21 09:30:00,225.68,227.05,224.3,225.75,34741.070459233524,225.68,227.05,224.3,225.75,34741.0705
2013-10-21 09:40:00,225.21,225.34,223.67,223.67,12050.80881554663,225.21,225.34,223.67,223.67,12050.8088
2013-10-21 09:50:00,223.77,225.27,223.1,225.18,23558.788405167736,223.77,225.27,223.1,225.18,23558.7884
2013-10-21 10:00:00,225.19,225.96,225.04,225.86,27250.02714146129,225.19,225.96,225.04,225.86,27250.0271
2013-10-21 10:10:00,225.93,225.93,224.46,225.31,26164.368689610248,225.93,225.93,224.46,225.31,26164.3687
2013-10-21 10:20:00,225.3,225.3,224.32,224.32,13136.467267397677,225.3,225.3,224.32,224.32,13136.4673
2013-10-21 10:30:00,224.45,224.67,223.96,223.99,30941.26587775486,224.45,224.67,223.96,223.99,30941.2659
2013-10-21 10:40:00,223.99,224.12,223.59,224.12,14982.086635544458,223.99,224.12,223.59,224.12,14982.0866
2013-10-21 10:50:00,224.01,225.61,224.01,224.69,25947.23699924004,224.01,225.61,224.01,224.69,25947.237
2013-10-21 11:00:00,224.56,225.37,224.34,224.63,43534.90391922701,224.56,225.37,224.34,224.63,43534.9039
2013-10-21 11:10:00,225.12,225.61,224.9,225.02,10313.755292584952,225.12,225.61,224.9,225.02,10313.7553
2013-10-21 11:20:00,225.21,225.6,224.79,225.6,10313.755292584952,225.21,225.6,224.79,225.6,10313.7553
2013-10-21 11:30:00,225.31,225.32,224.83,225.04,6079.687330365867,225.31,225.32,224.83,225.04,6079.6873
2013-10-21 11:40:00,224.94,224.94,224.55,224.73,21604.60319183585,224.94,224.94,224.55,224.73,21604.6032
2013-10-21 11:50:00,224.67,224.93,224.66,224.93,3256.975355553143,224.67,224.93,224.66,224.93,3256.9754
2013-10-21 12:00:00,224.9,224.97,224.55,224.58,7165.345782216915,224.9,224.97,224.55,224.58,7165.3458
2013-10-21 12:10:00,224.56,225.01,224.56,224.66,28444.25143849745,224.56,225.01,224.56,224.66,28444.2514
2013-10-21 12:20:00,224.55,224.56,223.97,224.24,7816.740853327544,224.55,224.56,223.97,224.24,7816.7409
2013-10-21 12:30:00,224.31,224.82,224.16,224.82,3582.6728911084574,224.31,224.82,224.16,224.82,3582.6729
2013-10-21 12:40:00,224.89,225.05,224.47,224.81,5862.555639995658,224.89,225.05,224.47,224.81,5862.5556
2013-10-21 12:50:00,224.81,225.2,224.79,225.2,2497.01443925741,224.81,225.2,224.79,225.2,2497.0144
2013-10-21 13:00:00,225.09,225.48,224.97,225.16,8685.267614808381,225.09,225.48,224.97,225.16,8685.2676
2013-10-21 13:10:00,225.27,225.61,225.27,225.48,9228.096840733906,225.27,225.61,225.27,225.48,9228.0968
2013-10-21 13:20:00,225.38,225.56,225.36,225.45,6839.648246661601,225.38,225.56,225.36,225.45,6839.6482
2013-10-21 13:30:00,225.45,225.54,225.21,225.5,7925.306698512648,225.45,225.54,225.21,225.5,7925.3067
2013-10-21 13:40:00,225.55,225.65,225.04,225.04,67202.25816957986,225.55,225.65,225.04,225.04,67202.2582
2013-10-21 13:50:00,224.99,225.15,224.5,224.5,10422.321137770055,224.99,225.15,224.5,224.5,10422.3211
2013-10-21 14:00:00,224.44,224.44,223.49,223.65,18999.022907393333,224.44,224.44,223.49,223.65,18999.0229
2013-10-21 14:10:00,223.64,223.68,223.32,223.41,4342.633807404191,223.64,223.68,223.32,223.41,4342.6338
2013-10-21 14:20:00,223.39,223.39,222.46,222.54,11290.847899250895,223.39,223.39,222.46,222.54,11290.8479
2013-10-21 14:30:00,222.69,223.11,222.62,223.08,5428.292259255239,222.69,223.11,222.62,223.08,5428.2923
2013-10-21 14:40:00,223.05,223.62,223.04,223.62,7599.609162957334,223.05,223.62,223.04,223.62,7599.6092
2013-10-21 14:50:00,223.69,223.81,223.49,223.55,7599.609162957334,223.69,223.81,223.49,223.55,7599.6092
2013-10-21 15:00:00,223.65,224.12,223.6,224.09,9553.79437628922,223.65,224.12,223.6,224.09,9553.7944
2013-10-21 15:10:00,223.94,224.16,223.74,223.96,33981.1095429378,223.94,224.16,223.74,223.96,33981.1095
2013-10-21 15:20:00,223.93,224.12,223.64,223.72,29964.173271088915,223.93,224.12,223.64,223.72,29964.1733
2013-10-21 15:30:00,223.7,223.75,223.27,223.45,57757.02963847574,223.7,223.75,223.27,223.45,57757.0296
2013-10-21 15:40:00,223.59,223.85,223.36,223.51,34632.50461404842,223.59,223.85,223.36,223.51,34632.5046
2013-10-21 15:50:00,223.53,223.94,223.32,223.88,73390.51134513083,223.53,223.94,223.32,223.88,73390.5113
2013-10-22 09:30:00,224.87,225.26,224.29,224.99,25730.10530886983,224.87,225.26,224.29,224.99,25730.1053
2013-10-22 09:40:00,225.17,226.38,224.88,225.19,17261.969384431657,225.17,226.38,224.88,225.19,17261.9694
2013-10-22 09:50:00,224.88,225.15,223.85,223.85,28552.817283682554,224.88,225.15,223.85,223.85,28552.8173
2013-10-22 10:00:00,223.85,224.65,223.85,224.46,30832.700032569755,223.85,224.65,223.85,224.46,30832.7
2013-10-22 10:10:00,224.32,227.42,224.31,227.37,97166.43144066876,224.32,227.42,224.31,227.37,97166.4314
2013-10-22 10:20:00,227.41,227.83,227.11,227.83,32678.319400716537,227.41,227.83,227.11,227.83,32678.3194
2013-10-22 10:30:00,228.02,228.79,227.92,228.04,29421.344045163394,228.02,228.79,227.92,228.04,29421.344
2013-10-22 10:40:00,227.93,227.93,225.95,226.07,33438.28031701227,227.93,227.93,225.95,226.07,33438.2803
2013-10-22 10:50:00,226.04,227.16,225.44,227.1,70784.93106068831,226.04,227.16,225.44,227.1,70784.9311
2013-10-22 11:00:00,227.12,229.24,227.03,229.24,64813.80957550755,227.12,229.24,227.03,229.24,64813.8096
2013-10-22 11:10:00,229.29,230.81,229.07,229.89,56997.06872218,229.29,230.81,229.07,229.89,56997.0687
2013-10-22 11:20:00,229.89,230.27,228.91,229.18,17479.101074801867,229.89,230.27,228.91,229.18,17479.1011
2013-10-22 11:30:00,229.32,229.91,228.54,229.91,17587.666919986972,229.32,229.91,228.54,229.91,17587.6669
2013-10-22 11:40:00,229.73,230.08,229.62,229.81,25512.97361849962,229.73,230.08,229.62,229.81,25512.9736
2013-10-22 11:50:00,229.78,230.5,229.78,229.96,38323.74335034198,229.78,230.5,229.78,229.96,38323.7434
2013-10-22 12:00:00,230.17,230.17,229.65,229.75,9119.5309955488,230.17,230.17,229.65,229.75,9119.531
2013-10-22 12:10:00,229.75,230.31,229.72,230.3,29964.173271088915,229.75,230.31,229.72,230.3,29964.1733
2013-10-22 12:20:00,230.22,230.41,229.68,229.68,22581.69579850179,230.22,230.41,229.68,229.68,22581.6958
2013-10-22 12:30:00,229.68,229.68,229.19,229.41,11182.282054065792,229.68,229.68,229.19,229.41,11182.2821
2013-10-22 12:40:00,229.58,230.27,229.52,230.27,12050.80881554663,229.58,230.27,229.52,230.27,12050.8088
2013-10-22 12:50:00,230.27,230.4,230.07,230.38,12810.769731842363,230.27,230.4,230.07,230.38,12810.7697
2013-10-22 13:00:00,230.39,231.43,230.18,231.06,26055.802844425143,230.39,231.43,230.18,231.06,26055.8028
2013-10-22 13:10:00,230.86,231.52,230.86,231.5,6731.082401476496,230.86,231.52,230.86,231.5,6731.0824
2013-10-22 13:20:00,231.5,231.67,230.94,230.94,16936.271848876346,231.5,231.67,230.94,230.94,16936.2718
2013-10-22 13:30:00,230.94,231.31,230.85,231.31,17479.101074801867,230.94,231.31,230.85,231.31,17479.1011
2013-10-22 13:40:00,231.28,231.28,230.84,231.0,22255.99826294648,231.28,231.28,230.84,231.0,22255.9983
2013-10-22 13:50:00,231.0,231.15,230.69,230.72,21496.037346650744,231.0,231.15,230.69,230.72,21496.0373
2013-10-22 14:00:00,230.72,230.82,230.64,230.72,19541.85213331886,230.72,230.82,230.64,230.72,19541.8521
2013-10-22 14:10:00,230.71,230.86,230.36,230.53,21930.300727391164,230.71,230.86,230.36,230.53,21930.3007
2013-10-22 14:20:00,230.43,230.48,229.93,230.2,20736.07643035501,230.43,230.48,229.93,230.2,20736.0764
2013-10-22 14:30:00,230.12,230.41,230.01,230.32,9010.965150363696,230.12,230.41,230.01,230.32,9010.9652
2013-10-22 14:40:00,230.42,230.98,230.13,230.95,21496.037346650744,230.42,230.98,230.13,230.95,21496.0373
2013-10-22 14:50:00,230.97,231.09,230.49,230.49,25512.97361849962,230.97,231.09,230.49,230.49,25512.9736
2013-10-22 15:00:00,230.59,231.08,230.55,230.88,17261.969384431657,230.59,231.08,230.55,230.88,17261.9694
2013-10-22 15:10:00,231.08,231.53,230.99,231.13,53522.96167625665,231.08,231.53,230.99,231.13,53522.9617
2013-10-22 15:20:00,231.2,231.41,230.98,231.1,33438.28031701227,231.2,231.41,230.98,231.1,33438.2803
2013-10-22 15:30:00,231.08,231.13,230.86,230.95,38975.13842145261,231.08,231.13,230.86,230.95,38975.1384
2013-10-22 15:40:00,230.98,231.22,230.63,230.7,43317.7722288568,230.98,231.22,230.63,230.7,43317.7722
2013-10-22 15:50:00,230.73,232.08,230.72,230.82,120182.39061991098,230.73,232.08,230.72,230.82,120182.3906
2013-10-23 09:30:00,229.91,230.8,229.49,230.61,44729.12821626317,229.91,230.8,229.49,230.61,44729.1282
2013-10-23 09:40:00,230.39,231.97,230.19,230.61,37238.08489849094,230.39,231.97,230.19,230.61,37238.0849
2013-10-23 09:50:00,230.82,231.48,229.93,231.48,53197.264140701336,230.82,231.48,229.93,231.48,53197.2641
2013-10-23 10:00:00,230.76,231.15,229.15,229.84,93800.89023993052,230.76,231.15,229.15,229.84,93800.8902
2013-10-23 10:10:00,229.44,230.02,228.68,229.59,17479.101074801867,229.44,230.02,228.68,229.59,17479.1011
2013-10-23 10:20:00,229.26,229.56,228.3,229.27,43100.640538486594,229.26,229.56,228.3,229.27,43100.6405
2013-10-23 10:30:00,229.18,229.92,228.87,229.87,12810.769731842363,229.18,229.92,228.87,229.87,12810.7697
2013-10-23 10:40:00,229.62,229.93,228.89,228.97,35935.29475626968,229.62,229.93,228.89,228.97,35935.2948
2013-10-23 10:50:00,229.15,229.18,228.31,228.53,14330.69156443383,229.15,229.18,228.31,228.53,14330.6916
2013-10-23 11:00:00,228.35,228.98,228.18,228.29,13679.296493323202,228.35,228.98,228.18,228.29,13679.2965
2013-10-23 11:10:00,228.41,228.57,227.91,228.32,11507.979589621104,228.41,228.57,227.91,228.32,11507.9796
2013-10-23 11:20:00,228.33,229.31,228.33,228.83,21170.33981109543,228.33,229.31,228.33,228.83,21170.3398
2013-10-23 11:30:00,228.7,229.24,228.49,228.76,27032.895451091088,228.7,229.24,228.49,228.76,27032.8955
2013-10-23 11:40:00,228.58,229.85,228.49,229.85,12702.203886657258,228.58,229.85,228.49,229.85,12702.2039
2013-10-23 11:50:00,229.8,229.8,229.26,229.66,12267.940505916838,229.8,229.8,229.26,229.66,12267.9405
2013-10-23 12:00:00,229.66,229.8,228.81,228.94,22255.99826294648,229.66,229.8,228.81,228.94,22255.9983
2013-10-23 12:10:00,229.18,229.18,228.48,228.48,6839.648246661601,229.18,229.18,228.48,228.48,6839.6482
2013-10-23 12:20:00,228.44,228.76,228.44,228.49,4885.463033329715,228.44,228.76,228.44,228.49,4885.463
2013-10-23 12:30:00,228.69,229.14,228.32,229.05,42014.98208663554,228.69,229.14,228.32,229.05,42014.9821
2013-10-23 12:40:00,229.0,229.23,228.91,229.02,10313.755292584952,229.0,229.23,228.91,229.02,10313.7553
2013-10-23 12:50:00,229.16,230.24,229.16,230.13,10096.623602214744,229.16,230.24,229.16,230.13,10096.6236
2013-10-23 13:00:00,230.16,230.27,229.8,229.96,10965.150363695582,230.16,230.27,229.8,229.96,10965.1504
2013-10-23 13:10:00,229.81,230.25,229.62,230.25,7491.043317772229,229.81,230.25,229.62,230.25,7491.0433
2013-10-23 13:20:00,230.27,230.66,230.18,230.55,10313.755292584952,230.27,230.66,230.18,230.55,10313.7553
2013-10-23 13:30:00,230.35,230.44,230.01,230.31,11725.111279991315,230.35,230.44,230.01,230.31,11725.1113
2013-10-23 13:40:00,230.52,230.52,230.0,230.17,55585.71273477364,230.52,230.52,230.0,230.17,55585.7127
2013-10-23 13:50:00,230.31,231.2,230.27,230.94,20410.37889479969,230.31,231.2,230.27,230.94,20410.3789
2013-10-23 14:00:00,230.58,230.78,230.27,230.73,8142.438388882858,230.58,230.78,230.27,230.73,8142.4384
2013-10-23 14:10:00,230.71,231.33,230.53,231.31,20736.07643035501,230.71,231.33,230.53,231.31,20736.0764
2013-10-23 14:20:00,231.09,231.2,230.32,230.42,14330.69156443383,231.09,231.2,230.32,230.42,14330.6916
2013-10-23 14:30:00,230.39,230.56,229.95,230.15,25730.10530886983,230.39,230.56,229.95,230.15,25730.1053
2013-10-23 14:40:00,230.26,230.47,229.96,230.27,18130.496145912497,230.26,230.47,229.96,230.27,18130.4961
2013-10-23 14:50:00,230.27,230.6,230.16,230.51,19867.549668874173,230.27,230.6,230.16,230.51,19867.5497
2013-10-23 15:00:00,230.5,230.65,230.13,230.32,19867.549668874173,230.5,230.65,230.13,230.32,19867.5497
2013-10-23 15:10:00,230.22,230.61,229.91,229.91,16176.31093258061,230.22,230.61,229.91,229.91,16176.3109
2013-10-23 15:20:00,229.93,230.68,229.82,230.56,23015.95917924221,229.93,230.68,229.82,230.56,23015.9592
2013-10-23 15:30:00,230.62,231.03,230.56,230.69,25730.10530886983,230.62,231.03,230.56,230.69,25730.1053
2013-10-23 15:40:00,230.69,231.44,230.68,231.44,34958.202149603734,230.69,231.44,230.68,231.44,34958.2021
2013-10-23 15:50:00,231.46,231.55,230.65,231.29,56019.97611551406,231.46,231.55,230.65,231.29,56019.9761
2013-10-24 09:30:00,232.11,232.11,230.9,231.66,26381.50037998045,232.11,232.11,230.9,231.66,26381.5004
2013-10-24 09:40:00,232.03,232.03,231.29,231.56,15416.350016284878,232.03,232.03,231.29,231.56,15416.35
2013-10-24 09:50:00,231.7,231.87,230.29,231.21,80881.55466290306,231.7,231.87,230.29,231.21,80881.5547
2013-10-24 10:00:00,231.19,231.52,230.38,231.49,89023.99305178592,231.19,231.52,230.38,231.49,89023.9931
2013-10-24 10:10:00,231.35,232.29,231.13,231.95,29747.041580718706,231.35,232.29,231.13,231.95,29747.0416
2013-10-24 10:20:00,232.23,233.03,231.86,232.1,52871.56660514602,232.23,233.03,231.86,232.1,52871.5666
2013-10-24 10:30:00,232.07,232.69,231.67,231.9,25078.7102377592,232.07,232.69,231.67,231.9,25078.7102
2013-10-24 10:40:00,231.79,231.93,230.74,231.38,66985.12647920965,231.79,231.93,230.74,231.38,66985.1265
2013-10-24 10:50:00,231.46,231.46,230.58,231.02,14656.389099989145,231.46,231.46,230.58,231.02,14656.3891
2013-10-24 11:00:00,230.85,231.56,230.85,231.56,49288.89371403757,230.85,231.56,230.85,231.56,49288.8937
2013-10-24 11:10:00,231.56,231.56,230.95,231.47,36260.992291824994,231.56,231.56,230.95,231.47,36260.9923
2013-10-24 11:20:00,231.15,231.73,231.15,231.52,3691.2387362935615,231.15,231.73,231.15,231.52,3691.2387
2013-10-24 11:30:00,231.49,231.52,230.81,230.89,6839.648246661601,231.49,231.52,230.81,230.89,6839.6482
2013-10-24 11:40:00,230.9,230.9,230.38,230.74,12810.769731842363,230.9,230.9,230.38,230.74,12810.7697
2013-10-24 11:50:00,230.57,230.89,230.46,230.85,9010.965150363696,230.57,230.89,230.46,230.85,9010.9652
2013-10-24 12:00:00,230.7,230.84,229.81,230.74,15633.481706655088,230.7,230.84,229.81,230.74,15633.4817
2013-10-24 12:10:00,230.65,231.47,230.65,230.97,9988.05775702964,230.65,231.47,230.65,230.97,9988.0578
2013-10-24 12:20:00,231.05,231.2,230.78,230.89,5102.5947236999245,231.05,231.2,230.78,230.89,5102.5947
2013-10-24 12:30:00,230.77,230.89,230.18,230.64,4776.89718814461,230.77,230.89,230.18,230.64,4776.8972
2013-10-24 12:40:00,230.45,230.87,230.29,230.79,3474.1070459233524,230.45,230.87,230.29,230.79,3474.107
2013-10-24 12:50:00,230.83,231.31,230.75,231.31,5862.555639995658,230.83,231.31,230.75,231.31,5862.5556
2013-10-24 13:00:00,231.43,231.43,230.33,230.63,12702.203886657258,231.43,231.43,230.33,230.63,12702.2039
2013-10-24 13:10:00,230.62,230.8,229.82,230.4,9553.79437628922,230.62,230.8,229.82,230.4,9553.7944
2013-10-24 13:20:00,230.3,230.81,230.18,230.57,5971.121485180763,230.3,230.81,230.18,230.57,5971.1215
2013-10-24 13:30:00,230.37,230.52,230.21,230.27,12593.638041472152,230.37,230.52,230.21,230.27,12593.638
2013-10-24 13:40:00,230.23,230.68,230.23,230.55,9770.92606665943,230.23,230.68,230.23,230.55,9770.9261
2013-10-24 13:50:00,230.51,230.95,230.48,230.48,14330.69156443383,230.51,230.95,230.48,230.48,14330.6916
2013-10-24 14:00:00,230.48,230.89,230.36,230.59,16719.140158506136,230.48,230.89,230.36,230.59,16719.1402
2013-10-24 14:10:00,230.61,230.79,230.27,230.76,21170.33981109543,230.61,230.79,230.27,230.76,21170.3398
2013-10-24 14:20:00,230.74,230.82,230.28,230.42,16393.44262295082,230.74,230.82,230.28,230.42,16393.4426
2013-10-24 14:30:00,230.53,230.55,230.23,230.36,15850.613397025296,230.53,230.55,230.23,230.36,15850.6134
2013-10-24 14:40:00,230.39,230.52,230.2,230.41,23884.48594072305,230.39,230.52,230.2,230.41,23884.4859
2013-10-24 14:50:00,230.43,230.43,230.17,230.26,15633.481706655088,230.43,230.43,230.17,230.26,15633.4817
2013-10-24 15:00:00,230.26,230.5,230.08,230.08,20084.681359244383,230.26,230.5,230.08,230.08,20084.6814
2013-10-24 15:10:00,230.15,230.32,229.81,229.83,29529.9098903485,230.15,230.32,229.81,229.83,29529.9099
2013-10-24 15:20:00,229.83,229.92,229.25,229.34,21278.90565628053,229.83,229.92,229.25,229.34,21278.9057
2013-10-24 15:30:00,229.22,229.43,228.92,228.96,31809.792639235697,229.22,229.43,228.92,228.96,31809.7926
2013-10-24 15:40:00,228.93,229.11,228.77,228.97,28987.08066442297,228.93,229.11,228.77,228.97,28987.0807
2013-10-24 15:50:00,228.99,229.56,228.95,229.55,61882.53175550972,228.99,229.56,228.95,229.55,61882.5318
2013-10-25 09:30:00,230.76,231.2,228.97,230.53,52545.86906959071,230.76,231.2,228.97,230.53,52545.8691
2013-10-25 09:40:00,231.07,231.67,230.22,230.33,42992.07469330149,231.07,231.67,230.22,230.33,42992.0747
2013-10-25 09:50:00,230.33,230.83,230.25,230.63,62533.92682662035,230.33,230.83,230.25,230.63,62533.9268
2013-10-25 10:00:00,230.52,230.71,230.18,230.27,48963.19617848225,230.52,230.71,230.18,230.27,48963.1962
2013-10-25 10:10:00,230.27,230.33,229.54,229.92,45706.22082292911,230.27,230.33,229.54,229.92,45706.2208
2013-10-25 10:20:00,230.04,230.09,229.36,229.52,58516.99055477147,230.04,230.09,229.36,229.52,58516.9906
2013-10-25 10:30:00,229.62,229.62,228.37,228.53,46031.91835848442,229.62,229.62,228.37,228.53,46031.9184
2013-10-25 10:40:00,228.48,229.74,228.21,229.05,32026.924329605907,228.48,229.74,228.21,229.05,32026.9243
2013-10-25 10:50:00,229.05,229.39,228.79,228.92,8251.004234067963,229.05,229.39,228.79,228.92,8251.0042
2013-10-25 11:00:00,229.15,229.21,228.43,228.53,9119.5309955488,229.15,229.21,228.43,228.53,9119.531
2013-10-25 11:10:00,228.7,229.27,228.49,228.9,15742.04755184019,228.7,229.27,228.49,228.9,15742.0476
2013-10-25 11:20:00,229.0,229.69,228.99,229.16,53522.96167625665,229.0,229.69,228.99,229.16,53522.9617
2013-10-25 11:30:00,229.27,230.04,229.18,230.02,22255.99826294648,229.27,230.04,229.18,230.02,22255.9983
2013-10-25 11:40:00,229.87,230.14,229.45,229.64,11290.847899250895,229.87,230.14,229.45,229.64,11290.8479
2013-10-25 11:50:00,229.61,229.83,229.46,229.67,19867.549668874173,229.61,229.83,229.46,229.67,19867.5497
2013-10-25 12:00:00,229.64,229.7,229.13,229.35,30181.304961459125,229.64,229.7,229.13,229.35,30181.305
2013-10-25 12:10:00,229.41,229.64,229.02,229.63,9119.5309955488,229.41,229.64,229.02,229.63,9119.531
2013-10-25 12:20:00,229.99,230.09,229.46,229.86,5645.423949625448,229.99,230.09,229.46,229.86,5645.4239
2013-10-25 12:30:00,229.87,230.0,229.68,229.92,16067.745087395506,229.87,230.0,229.68,229.92,16067.7451
2013-10-25 12:40:00,229.98,230.04,229.75,229.82,10639.452828140267,229.98,230.04,229.75,229.82,10639.4528
2013-10-25 12:50:00,229.97,229.97,229.74,229.75,22255.99826294648,229.97,229.97,229.74,229.75,22255.9983
2013-10-25 13:00:00,229.81,229.81,229.37,229.4,16827.70600369124,229.81,229.81,229.37,229.4,16827.706
2013-10-25 13:10:00,229.41,230.07,229.35,230.04,14873.520790359353,229.41,230.07,229.35,230.04,14873.5208
2013-10-25 13:20:00,229.83,229.87,229.37,229.62,10096.623602214744,229.83,229.87,229.37,229.62,10096.6236
2013-10-25 13:30:00,229.66,229.92,229.56,229.72,12593.638041472152,229.66,229.92,229.56,229.72,12593.638
2013-10-25 13:40:00,229.72,229.87,229.4,229.4,30615.568342199545,229.72,229.87,229.4,229.4,30615.5683
2013-10-25 13:50:00,229.5,229.6,228.96,229.17,15524.915861469985,229.5,229.6,228.96,229.17,15524.9159
2013-10-25 14:00:00,229.16,229.96,229.13,229.78,30507.00249701444,229.16,229.96,229.13,229.78,30507.0025
2013-10-25 14:10:00,229.72,230.37,229.51,230.32,28335.685593312344,229.72,230.37,229.51,230.32,28335.6856
2013-10-25 14:20:00,230.31,230.71,230.11,230.36,19867.549668874173,230.31,230.71,230.11,230.36,19867.5497
2013-10-25 14:30:00,230.45,230.66,230.02,230.02,72847.6821192053,230.45,230.66,230.02,230.02,72847.6821
2013-10-25 14:40:00,230.13,230.41,230.11,230.17,17913.364455542287,230.13,230.41,230.11,230.17,17913.3645
2013-10-25 14:50:00,230.17,230.86,230.14,230.82,24753.012702203887,230.17,230.86,230.14,230.82,24753.0127
2013-10-25 15:00:00,230.83,231.39,230.67,230.82,42883.508848116384,230.83,231.39,230.67,230.82,42883.5088
2013-10-25 15:10:00,230.96,231.45,230.78,230.91,42340.67962219086,230.96,231.45,230.78,230.91,42340.6796
2013-10-25 15:20:00,230.97,231.3,230.92,231.15,56128.54196069916,230.97,231.3,230.92,231.15,56128.542
2013-10-25 15:30:00,231.13,231.25,230.8,230.86,85658.45185104766,231.13,231.25,230.8,230.86,85658.4519
2013-10-25 15:40:00,231.03,231.41,230.89,231.33,60471.17576810336,231.03,231.41,230.89,231.33,60471.1758
2013-10-25 15:50:00,231.33,232.88,231.33,232.33,135707.30648138098,231.33,232.88,231.33,232.33,135707.3065
2013-10-28 09:30:00,230.37,232.99,225.7,229.99,312561.06828791666,230.37,232.99,225.7,229.99,312561.0683
2013-10-28 09:40:00,229.92,239.41,228.49,238.36,429269.35186190426,229.92,239.41,228.49,238.36,429269.3519
2013-10-28 09:50:00,237.59,241.33,236.26,236.96,290413.63587015524,237.59,241.33,236.26,236.96,290413.6359
2013-10-28 10:00:00,236.88,237.88,232.59,234.63,93909.45608511564,236.88,237.88,232.59,234.63,93909.4561
2013-10-28 10:10:00,234.43,236.17,234.18,235.31,63511.01943328629,234.43,236.17,234.18,235.31,63511.0194
2013-10-28 10:20:00,235.22,235.94,234.88,235.39,42014.98208663554,235.22,235.94,234.88,235.39,42014.9821
2013-10-28 10:30:00,235.45,236.16,233.4,235.33,103680.38215177506,235.45,236.16,233.4,235.33,103680.3822
2013-10-28 10:40:00,235.33,235.33,232.58,233.64,38215.17750515688,235.33,235.33,232.58,233.64,38215.1775
2013-10-28 10:50:00,233.7,233.7,230.39,232.12,70893.49690587341,233.7,233.7,230.39,232.12,70893.4969
2013-10-28 11:00:00,232.19,233.64,231.2,231.8,53197.264140701336,232.19,233.64,231.2,231.8,53197.2641
2013-10-28 11:10:00,232.1,233.5,232.08,233.04,41472.15286071002,232.1,233.5,232.08,233.04,41472.1529
2013-10-28 11:20:00,233.31,236.42,233.21,235.13,100857.67017696232,233.31,236.42,233.21,235.13,100857.6702
2013-10-28 11:30:00,235.11,237.09,234.88,235.69,59276.9514710672,235.11,237.09,234.88,235.69,59276.9515
2013-10-28 11:40:00,235.78,236.25,233.27,235.24,51894.47399848008,235.78,236.25,233.27,235.24,51894.474
2013-10-28 11:50:00,234.94,236.26,234.94,235.49,18239.0619910976,234.94,236.26,234.94,235.49,18239.062
2013-10-28 12:00:00,235.24,235.95,235.14,235.76,22473.12995331669,235.24,235.95,235.14,235.76,22473.13
2013-10-28 12:10:00,235.56,235.67,234.42,235.43,23775.920095537946,235.56,235.67,234.42,235.43,23775.9201
2013-10-28 12:20:00,235.57,235.8,235.35,235.46,9119.5309955488,235.57,235.8,235.35,235.46,9119.531
2013-10-28 12:30:00,235.49,235.49,234.71,235.38,16067.745087395506,235.49,235.49,234.71,235.38,16067.7451
2013-10-28 12:40:00,235.41,235.44,234.74,235.03,14982.086635544458,235.41,235.44,234.74,235.03,14982.0866
2013-10-28 12:50:00,234.99,236.72,234.84,236.69,52871.56660514602,234.99,236.72,234.84,236.69,52871.5666
2013-10-28 13:00:00,236.57,236.71,235.35,235.56,30507.00249701444,236.57,236.71,235.35,235.56,30507.0025
2013-10-28 13:10:00,235.64,236.28,235.37,236.28,29204.212354793184,235.64,236.28,235.37,236.28,29204.2124
2013-10-28 13:20:00,236.25,236.36,234.54,235.4,22907.393334057106,236.25,236.36,234.54,235.4,22907.3933
2013-10-28 13:30:00,235.36,235.81,235.17,235.81,8793.833459993486,235.36,235.81,235.17,235.81,8793.8335
2013-10-28 13:40:00,235.8,236.23,235.59,235.69,21387.47150146564,235.8,236.23,235.59,235.69,21387.4715
2013-10-28 13:50:00,235.76,236.38,235.51,236.38,19324.72044294865,235.76,236.38,235.51,236.38,19324.7204
2013-10-28 14:00:00,236.21,236.35,235.6,235.71,27684.29052220172,236.21,236.35,235.6,235.71,27684.2905
2013-10-28 14:10:00,235.77,236.55,235.77,236.32,29204.212354793184,235.77,236.55,235.77,236.32,29204.2124
2013-10-28 14:20:00,236.39,238.1,236.32,237.94,70459.233525133,236.39,238.1,236.32,237.94,70459.2335
2013-10-28 14:30:00,237.89,238.37,237.31,237.31,31592.660948865487,237.89,238.37,237.31,237.31,31592.6609
2013-10-28 14:40:00,237.76,238.24,237.26,237.53,23884.48594072305,237.76,238.24,237.26,237.53,23884.4859
2013-10-28 14:50:00,237.59,237.99,237.4,237.92,29204.212354793184,237.59,237.99,237.4,237.92,29204.2124
2013-10-28 15:00:00,237.78,237.78,235.53,235.67,31375.52925849528,237.78,237.78,235.53,235.67,31375.5293
2013-10-28 15:10:00,235.64,235.8,235.09,235.24,19324.72044294865,235.64,235.8,235.09,235.24,19324.7204
2013-10-28 15:20:00,235.36,235.64,234.75,235.15,37455.21658886115,235.36,235.64,234.75,235.15,37455.2166
2013-10-28 15:30:00,235.2,235.37,234.36,234.86,45489.0891325589,235.2,235.37,234.36,234.86,45489.0891
2013-10-28 15:40:00,234.85,235.02,234.23,234.71,46249.05004885463,234.85,235.02,234.23,234.71,46249.05
2013-10-28 15:50:00,234.76,234.78,233.67,234.49,152100.74910433177,234.76,234.78,233.67,234.49,152100.7491
2013-10-29 09:30:00,235.56,235.8,232.99,234.02,35718.16306589947,235.56,235.8,232.99,234.02,35718.1631
2013-10-29 09:40:00,234.05,234.43,233.44,233.51,52328.737379220496,234.05,234.43,233.44,233.51,52328.7374
2013-10-29 09:50:00,233.76,234.13,229.47,229.77,63728.1511236565,233.76,234.13,229.47,229.77,63728.1511
2013-10-29 10:00:00,229.92,232.45,229.7,231.24,42014.98208663554,229.92,232.45,229.7,231.24,42014.9821
2013-10-29 10:10:00,231.06,231.89,230.63,231.89,23993.05178590816,231.06,231.89,230.63,231.89,23993.0518
2013-10-29 10:20:00,232.09,232.27,231.23,231.71,17696.232765172077,232.09,232.27,231.23,231.71,17696.2328
2013-10-29 10:30:00,231.91,232.51,230.37,231.18,52545.86906959071,231.91,232.51,230.37,231.18,52545.8691
2013-10-29 10:40:00,231.12,231.13,230.39,230.9,20410.37889479969,231.12,231.13,230.39,230.9,20410.3789
2013-10-29 10:50:00,231.04,231.42,230.59,231.01,22364.564108131584,231.04,231.42,230.59,231.01,22364.5641
2013-10-29 11:00:00,230.86,231.96,230.57,231.73,13787.862338508306,230.86,231.96,230.57,231.73,13787.8623
2013-10-29 11:10:00,231.79,232.61,231.32,232.38,18564.75952665292,231.79,232.61,231.32,232.38,18564.7595
2013-10-29 11:20:00,232.37,232.93,232.2,232.93,15742.04755184019,232.37,232.93,232.2,232.93,15742.0476
2013-10-29 11:30:00,232.81,233.04,232.03,232.84,13245.033112582782,232.81,233.04,232.03,232.84,13245.0331
2013-10-29 11:40:00,232.87,233.63,232.85,233.63,16719.140158506136,232.87,233.63,232.85,233.63,16719.1402
2013-10-29 11:50:00,233.6,233.63,233.0,233.5,30289.87080664423,233.6,233.63,233.0,233.5,30289.8708
2013-10-29 12:00:00,233.45,233.93,233.22,233.57,15633.481706655088,233.45,233.93,233.22,233.57,15633.4817
2013-10-29 12:10:00,233.36,233.81,233.16,233.77,8251.004234067963,233.36,233.81,233.16,233.77,8251.0042
2013-10-29 12:20:00,233.79,233.82,233.26,233.42,10856.584518510475,233.79,233.82,233.26,233.42,10856.5845
2013-10-29 12:30:00,233.36,233.93,233.31,233.62,8142.438388882858,233.36,233.93,233.31,233.62,8142.4384
2013-10-29 12:40:00,233.71,233.88,233.39,233.56,5536.858104440344,233.71,233.88,233.39,233.56,5536.8581
2013-10-29 12:50:00,233.57,234.35,233.57,234.04,11073.716208880687,233.57,234.35,233.57,234.04,11073.7162
2013-10-29 13:00:00,234.04,234.6,233.99,234.24,13787.862338508306,234.04,234.6,233.99,234.24,13787.8623
2013-10-29 13:10:00,234.36,234.5,234.11,234.27,7708.175008142439,234.36,234.5,234.11,234.27,7708.175
2013-10-29 13:20:00,234.14,234.38,233.58,233.72,22690.261643686896,234.14,234.38,233.58,233.72,22690.2616
2013-10-29 13:30:00,233.78,233.79,233.34,233.34,8902.399305178591,233.78,233.79,233.34,233.34,8902.3993
2013-10-29 13:40:00,233.36,233.99,233.34,233.99,8359.570079253068,233.36,233.99,233.34,233.99,8359.5701
2013-10-29 13:50:00,233.95,234.31,233.78,234.12,10422.321137770055,233.95,234.31,233.78,234.12,10422.3211
2013-10-29 14:00:00,234.26,234.34,234.04,234.11,13787.862338508306,234.26,234.34,234.04,234.11,13787.8623
2013-10-29 14:10:00,234.08,234.27,233.99,233.99,5971.121485180763,234.08,234.27,233.99,233.99,5971.1215
2013-10-29 14:20:00,234.01,234.21,233.54,234.1,16393.44262295082,234.01,234.21,233.54,234.1,16393.4426
2013-10-29 14:30:00,234.08,234.1,233.78,233.82,15742.04755184019,234.08,234.1,233.78,233.82,15742.0476
2013-10-29 14:40:00,233.83,233.9,233.34,233.86,17479.101074801867,233.83,233.9,233.34,233.86,17479.1011
2013-10-29 14:50:00,233.86,234.06,233.59,233.59,13896.42818369341,233.86,234.06,233.59,233.59,13896.4282
2013-10-29 15:00:00,233.58,233.78,233.3,233.59,17804.798610357182,233.58,233.78,233.3,233.59,17804.7986
2013-10-29 15:10:00,233.56,233.88,233.52,233.88,33763.97785256759,233.56,233.88,233.52,233.88,33763.9779
2013-10-29 15:20:00,233.77,233.82,232.78,233.37,30941.26587775486,233.77,233.82,232.78,233.37,30941.2659
2013-10-29 15:30:00,233.37,233.54,232.99,233.54,19976.11551405928,233.37,233.54,232.99,233.54,19976.1155
2013-10-29 15:40:00,233.53,233.77,233.04,233.04,20084.681359244383,233.53,233.77,233.04,233.04,20084.6814
2013-10-29 15:50:00,233.17,234.42,233.12,234.16,65356.63880143307,233.17,234.42,233.12,234.16,65356.6388
2013-10-30 09:30:00,233.69,234.71,232.76,234.71,24101.61763109326,233.69,234.71,232.76,234.71,24101.6176
2013-10-30 09:40:00,234.1,234.59,233.08,233.17,4125.502117033981,234.1,234.59,233.08,233.17,4125.5021
2013-10-30 09:50:00,233.15,233.45,232.75,232.79,64053.84865921181,233.15,233.45,232.75,232.79,64053.8487
2013-10-30 10:00:00,232.75,232.85,231.1,231.62,43100.640538486594,232.75,232.85,231.1,231.62,43100.6405
2013-10-30 10:10:00,231.63,232.03,231.6,231.88,21821.73488220606,231.63,232.03,231.6,231.88,21821.7349
2013-10-30 10:20:00,232.11,232.49,231.63,232.25,9770.92606665943,232.11,232.49,231.63,232.25,9770.9261
2013-10-30 10:30:00,232.3,232.64,231.93,232.43,17479.101074801867,232.3,232.64,231.93,232.43,17479.1011
2013-10-30 10:40:00,232.45,232.65,232.03,232.47,7382.477472587125,232.45,232.65,232.03,232.47,7382.4775
2013-10-30 10:50:00,232.37,232.63,232.1,232.42,20193.24720442949,232.37,232.63,232.1,232.42,20193.2472
2013-10-30 11:00:00,232.29,233.03,232.09,232.89,27792.85636738682,232.29,233.03,232.09,232.89,27792.8564
2013-10-30 11:10:00,232.85,233.41,232.8,233.08,13570.730648138097,232.85,233.41,232.8,233.08,13570.7306
2013-10-30 11:20:00,232.86,233.08,232.49,232.68,16610.57431332103,232.86,233.08,232.49,232.68,16610.5743
2013-10-30 11:30:00,232.49,232.73,232.17,232.43,10965.150363695582,232.49,232.73,232.17,232.43,10965.1504
2013-10-30 11:40:00,232.35,232.85,232.03,232.26,11942.242970361523,232.35,232.85,232.03,232.26,11942.243
2013-10-30 11:50:00,232.1,232.14,231.83,231.96,21604.60319183585,232.1,232.14,231.83,231.96,21604.6032
2013-10-30 12:00:00,231.95,232.2,231.59,231.69,35392.465530344154,231.95,232.2,231.59,231.69,35392.4655
2013-10-30 12:10:00,231.98,232.21,231.28,231.56,11833.67712517642,231.98,232.21,231.28,231.56,11833.6771
2013-10-30 12:20:00,231.6,231.86,230.92,231.41,11073.716208880687,231.6,231.86,230.92,231.41,11073.7162
2013-10-30 12:30:00,231.45,231.87,231.21,231.28,8359.570079253068,231.45,231.87,231.21,231.28,8359.5701
2013-10-30 12:40:00,231.22,231.42,230.67,231.07,43643.46976441212,231.22,231.42,230.67,231.07,43643.4698
2013-10-30 12:50:00,231.08,231.53,230.91,231.37,4559.7654977744005,231.08,231.53,230.91,231.37,4559.7655
2013-10-30 13:00:00,231.45,231.65,230.74,230.74,6839.648246661601,231.45,231.65,230.74,230.74,6839.6482
2013-10-30 13:10:00,230.71,231.05,230.52,230.9,8359.570079253068,230.71,231.05,230.52,230.9,8359.5701
2013-10-30 13:20:00,231.14,231.32,230.78,230.78,4994.02887851482,231.14,231.32,230.78,230.78,4994.0289
2013-10-30 13:30:00,230.86,231.1,230.65,230.94,7925.306698512648,230.86,231.1,230.65,230.94,7925.3067
2013-10-30 13:40:00,230.95,231.0,230.48,230.57,21061.773965910324,230.95,231.0,230.48,230.57,21061.774
2013-10-30 13:50:00,230.58,230.64,229.82,230.05,21930.300727391164,230.58,230.64,229.82,230.05,21930.3007
2013-10-30 14:00:00,230.2,230.9,229.9,230.19,34632.50461404842,230.2,230.9,229.9,230.19,34632.5046
2013-10-30 14:10:00,230.17,230.59,227.3,228.43,45380.52328737379,230.17,230.59,227.3,228.43,45380.5233
2013-10-30 14:20:00,229.22,229.22,228.43,228.54,25295.84192812941,229.22,229.22,228.43,228.54,25295.8419
2013-10-30 14:30:00,228.41,229.63,228.36,229.25,14113.55987406362,228.41,229.63,228.36,229.25,14113.5599
2013-10-30 14:40:00,229.26,229.59,228.39,228.7,22473.12995331669,229.26,229.59,228.39,228.7,22473.13
2013-10-30 14:50:00,228.71,229.68,228.39,229.31,19433.28628813376,228.71,229.68,228.39,229.31,19433.2863
2013-10-30 15:00:00,229.52,230.14,229.31,229.61,16719.140158506136,229.52,230.14,229.31,229.61,16719.1402
2013-10-30 15:10:00,229.49,229.64,228.87,229.56,38649.4408858973,229.49,229.64,228.87,229.56,38649.4409
2013-10-30 15:20:00,229.56,229.77,229.15,229.46,26272.93453479536,229.56,229.77,229.15,229.46,26272.9345
2013-10-30 15:30:00,229.34,229.58,229.18,229.44,20301.8130496146,229.34,229.58,229.18,229.44,20301.813
2013-10-30 15:40:00,229.49,229.55,229.04,229.38,32461.187710346327,229.49,229.55,229.04,229.38,32461.1877
2013-10-30 15:50:00,229.36,229.47,228.84,229.28,74367.60395179677,229.36,229.47,228.84,229.28,74367.604
2013-10-31 09:30:00,229.65,231.2,229.02,230.39,23775.920095537946,229.65,231.2,229.02,230.39,23775.9201
2013-10-31 09:40:00,231.01,231.01,229.36,230.1,23341.65671479753,231.01,231.01,229.36,230.1,23341.6567
2013-10-31 09:50:00,230.04,230.21,228.61,228.61,5971.121485180763,230.04,230.21,228.61,228.61,5971.1215
2013-10-31 10:00:00,227.98,228.37,226.37,227.25,37672.34827923135,227.98,228.37,226.37,227.25,37672.3483
2013-10-31 10:10:00,227.29,228.42,227.12,227.56,19650.417978503963,227.29,228.42,227.12,227.56,19650.418
2013-10-31 10:20:00,227.61,227.86,226.75,226.93,22690.261643686896,227.61,227.86,226.75,226.93,22690.2616
2013-10-31 10:30:00,226.81,227.15,225.33,225.7,52545.86906959071,226.81,227.15,225.33,225.7,52545.8691
2013-10-31 10:40:00,225.7,226.77,225.55,226.59,74801.8673325372,225.7,226.77,225.55,226.59,74801.8673
2013-10-31 10:50:00,226.67,227.94,226.44,226.96,33872.54369775269,226.67,227.94,226.44,226.96,33872.5437
2013-10-31 11:00:00,227.15,227.51,226.81,227.4,30398.43665182933,227.15,227.51,226.81,227.4,30398.4367
2013-10-31 11:10:00,227.35,227.41,226.59,226.59,28118.55390294213,227.35,227.41,226.59,226.59,28118.5539
2013-10-31 11:20:00,226.58,227.1,226.41,226.67,33438.28031701227,226.58,227.1,226.41,226.67,33438.2803
2013-10-31 11:30:00,226.76,226.92,226.36,226.36,12485.072196287048,226.76,226.92,226.36,226.36,12485.0722
2013-10-31 11:40:00,226.55,227.08,226.31,226.94,15633.481706655088,226.55,227.08,226.31,226.94,15633.4817
2013-10-31 11:50:00,226.91,227.1,226.53,226.55,16719.140158506136,226.91,227.1,226.53,226.55,16719.1402
2013-10-31 12:00:00,226.55,226.85,226.04,226.68,21496.037346650744,226.55,226.85,226.04,226.68,21496.0373
2013-10-31 12:10:00,226.6,226.85,226.25,226.77,15307.784171099773,226.6,226.85,226.25,226.77,15307.7842
2013-10-31 12:20:00,226.78,227.14,226.77,226.82,15090.652480729565,226.78,227.14,226.77,226.82,15090.6525
2013-10-31 12:30:00,226.62,227.25,226.56,227.03,18781.891217023127,226.62,227.25,226.56,227.03,18781.8912
2013-10-31 12:40:00,227.01,227.26,226.54,226.69,18999.022907393333,227.01,227.26,226.54,226.69,18999.0229
2013-10-31 12:50:00,226.71,226.96,226.63,226.77,9010.965150363696,226.71,226.96,226.63,226.77,9010.9652
2013-10-31 13:00:00,226.66,227.15,226.48,227.05,18999.022907393333,226.66,227.15,226.48,227.05,18999.0229
2013-10-31 13:10:00,226.99,227.27,226.65,226.98,19433.28628813376,226.99,227.27,226.65,226.98,19433.2863
2013-10-31 13:20:00,227.05,227.08,226.54,226.79,20518.944739984803,227.05,227.08,226.54,226.79,20518.9447
2013-10-31 13:30:00,226.91,227.18,226.63,226.95,14113.55987406362,226.91,227.18,226.63,226.95,14113.5599
2013-10-31 13:40:00,227.01,227.23,226.85,227.05,14656.389099989145,227.01,227.23,226.85,227.05,14656.3891
2013-10-31 13:50:00,226.9,227.1,226.7,226.87,12919.335577027468,226.9,227.1,226.7,226.87,12919.3356
2013-10-31 14:00:00,227.04,227.14,226.69,226.81,9445.228531104114,227.04,227.14,226.69,226.81,9445.2285
2013-10-31 14:10:00,226.89,227.4,226.89,227.2,21061.773965910324,226.89,227.4,226.89,227.2,21061.774
2013-10-31 14:20:00,227.25,227.68,227.22,227.36,18999.022907393333,227.25,227.68,227.22,227.36,18999.0229
2013-10-31 14:30:00,227.47,227.81,227.11,227.17,13353.598957767888,227.47,227.81,227.11,227.17,13353.599
2013-10-31 14:40:00,227.11,227.11,226.79,226.95,15959.1792422104,227.11,227.11,226.79,226.95,15959.1792
2013-10-31 14:50:00,226.98,227.11,226.6,226.6,20518.944739984803,226.98,227.11,226.6,226.6,20518.9447
2013-10-31 15:00:00,226.62,226.69,225.96,226.05,50591.68385625882,226.62,226.69,225.96,226.05,50591.6839
2013-10-31 15:10:00,226.12,226.42,225.92,226.11,28552.817283682554,226.12,226.42,225.92,226.11,28552.8173
2013-10-31 15:20:00,226.19,226.59,225.87,225.87,33655.41200738248,226.19,226.59,225.87,225.87,33655.412
2013-10-31 15:30:00,225.83,226.86,225.83,226.43,20627.510585169905,225.83,226.86,225.83,226.43,20627.5106
2013-10-31 15:40:00,226.42,226.6,225.88,225.97,27575.724677016613,226.42,226.6,225.88,225.97,27575.7247
2013-10-31 15:50:00,225.89,225.94,224.9,224.92,148952.33959396376,225.89,225.94,224.9,224.92,148952.3396
2013-11-01 09:30:00,226.19,228.72,224.75,226.57,67202.25816957986,226.19,228.72,224.75,226.57,67202.2582
2013-11-01 09:40:00,225.72,226.18,224.55,225.98,48203.23526218652,225.72,226.18,224.55,225.98,48203.2353
2013-11-01 09:50:00,225.7,225.93,224.59,225.02,34306.807078493104,225.7,225.93,224.59,225.02,34306.8071
2013-11-01 10:00:00,224.86,225.11,223.46,223.86,62316.79513625014,224.86,225.11,223.46,223.86,62316.7951
2013-11-01 10:10:00,223.66,223.79,221.21,221.23,61773.965910324616,223.66,223.79,221.21,221.23,61773.9659
2013-11-01 10:20:00,221.21,222.38,220.75,222.1,71544.89197698404,221.21,222.38,220.75,222.1,71544.892
2013-11-01 10:30:00,222.21,222.89,222.02,222.46,15416.350016284878,222.21,222.89,222.02,222.46,15416.35
2013-11-01 10:40:00,222.24,223.62,222.24,223.47,29529.9098903485,222.24,223.62,222.24,223.47,29529.9099
2013-11-01 10:50:00,223.38,223.83,222.58,222.58,33872.54369775269,223.38,223.83,222.58,222.58,33872.5437
2013-11-01 11:00:00,222.57,222.68,221.49,221.84,43209.2063836717,222.57,222.68,221.49,221.84,43209.2064
2013-11-01 11:10:00,221.84,221.87,220.7,221.09,54608.6201281077,221.84,221.87,220.7,221.09,54608.6201
2013-11-01 11:20:00,221.34,222.59,220.97,221.82,53740.09336662686,221.34,222.59,220.97,221.82,53740.0934
2013-11-01 11:30:00,221.67,222.04,221.48,222.04,23667.35425035284,221.67,222.04,221.48,222.04,23667.3543
2013-11-01 11:40:00,222.16,222.42,221.83,222.03,29204.212354793184,222.16,222.42,221.83,222.03,29204.2124
2013-11-01 11:50:00,222.04,222.26,221.55,221.62,18999.022907393333,222.04,222.26,221.55,221.62,18999.0229
2013-11-01 12:00:00,221.75,222.05,221.62,221.89,19324.72044294865,221.75,222.05,221.62,221.89,19324.7204
2013-11-01 12:10:00,222.12,222.12,221.08,221.25,26924.329605905983,222.12,222.12,221.08,221.25,26924.3296
2013-11-01 12:20:00,221.43,222.71,221.35,222.26,17370.535229616762,221.43,222.71,221.35,222.26,17370.5352
2013-11-01 12:30:00,222.31,222.57,222.09,222.25,33546.84616219738,222.31,222.57,222.09,222.25,33546.8462
2013-11-01 12:40:00,222.32,222.57,221.89,221.94,22147.43241776137,222.32,222.57,221.89,221.94,22147.4324
2013-11-01 12:50:00,222.14,222.44,222.02,222.28,11725.111279991315,222.14,222.44,222.02,222.28,11725.1113
2013-11-01 13:00:00,222.22,222.75,221.8,222.7,45489.0891325589,222.22,222.75,221.8,222.7,45489.0891
2013-11-01 13:10:00,222.68,222.92,222.68,222.81,29638.4757355336,222.68,222.92,222.68,222.81,29638.4757
2013-11-01 13:20:00,222.86,223.54,222.76,223.54,20410.37889479969,222.86,223.54,222.76,223.54,20410.3789
2013-11-01 13:30:00,223.41,224.09,223.05,224.01,47551.84019107589,223.41,224.09,223.05,224.01,47551.8402
2013-11-01 13:40:00,224.12,224.44,223.92,224.32,27467.158831831508,224.12,224.44,223.92,224.32,27467.1588
2013-11-01 13:50:00,224.31,224.51,224.1,224.16,12593.638041472152,224.31,224.51,224.1,224.16,12593.638
2013-11-01 14:00:00,224.2,224.25,223.83,224.19,85549.88600586256,224.2,224.25,223.83,224.19,85549.886
2013-11-01 14:10:00,224.13,224.54,224.11,224.11,43643.46976441212,224.13,224.54,224.11,224.11,43643.4698
2013-11-01 14:20:00,224.29,224.52,224.2,224.29,13353.598957767888,224.29,224.52,224.2,224.29,13353.599
2013-11-01 14:30:00,224.29,224.45,224.13,224.18,48637.49864292693,224.29,224.45,224.13,224.18,48637.4986
2013-11-01 14:40:00,224.28,224.42,223.73,223.83,27792.85636738682,224.28,224.42,223.73,223.83,27792.8564
2013-11-01 14:50:00,223.83,224.05,223.76,223.91,16393.44262295082,223.83,224.05,223.76,223.91,16393.4426
2013-11-01 15:00:00,223.84,224.02,223.77,223.83,33763.97785256759,223.84,224.02,223.77,223.83,33763.9779
2013-11-01 15:10:00,223.85,224.13,223.8,223.81,17153.403539246552,223.85,224.13,223.8,223.81,17153.4035
2013-11-01 15:20:00,223.85,224.16,223.78,223.98,81750.0814243839,223.85,224.16,223.78,223.98,81750.0814
2013-11-01 15:30:00,223.98,224.29,223.92,224.03,45054.82575181848,223.98,224.29,223.92,224.03,45054.8258
2013-11-01 15:40:00,224.08,224.55,224.0,224.27,77841.71099772012,224.08,224.55,224.0,224.27,77841.711
2013-11-01 15:50:00,224.33,224.44,223.84,223.84,127890.56562805342,224.33,224.44,223.84,223.84,127890.5656
2013-11-04 09:30:00,224.35,226.54,223.96,225.9,40060.79687330366,224.35,226.54,223.96,225.9,40060.7969
2013-11-04 09:40:00,225.84,225.98,224.11,224.29,33981.1095429378,225.84,225.98,224.11,224.29,33981.1095
2013-11-04 09:50:00,224.09,224.74,222.87,223.56,28552.817283682554,224.09,224.74,222.87,223.56,28552.8173
2013-11-04 10:00:00,223.99,224.08,223.27,223.54,12702.203886657258,223.99,224.08,223.27,223.54,12702.2039
2013-11-04 10:10:00,223.38,224.31,223.11,223.42,26381.50037998045,223.38,224.31,223.11,223.42,26381.5004
2013-11-04 10:20:00,223.27,223.72,222.33,222.48,111171.42546954728,223.27,223.72,222.33,222.48,111171.4255
2013-11-04 10:30:00,222.46,222.78,221.52,221.75,28878.51481923787,222.46,222.78,221.52,221.75,28878.5148
2013-11-04 10:40:00,221.98,223.28,221.87,223.18,10639.452828140267,221.98,223.28,221.87,223.18,10639.4528
2013-11-04 10:50:00,223.08,223.13,222.31,222.34,30724.13418738465,223.08,223.13,222.31,222.34,30724.1342
2013-11-04 11:00:00,222.18,223.15,222.18,223.07,6622.516556291391,222.18,223.15,222.18,223.07,6622.5166
2013-11-04 11:10:00,222.89,224.13,222.71,223.95,10965.150363695582,222.89,224.13,222.71,223.95,10965.1504
2013-11-04 11:20:00,223.95,224.46,223.73,224.38,17696.232765172077,223.95,224.46,223.73,224.38,17696.2328
2013-11-04 11:30:00,224.37,224.75,224.09,224.75,15633.481706655088,224.37,224.75,224.09,224.75,15633.4817
2013-11-04 11:40:00,224.64,224.67,224.25,224.39,11507.979589621104,224.64,224.67,224.25,224.39,11507.9796
2013-11-04 11:50:00,224.34,225.1,224.32,224.92,8576.701769623276,224.34,225.1,224.32,224.92,8576.7018
2013-11-04 12:00:00,224.9,225.16,224.56,224.63,14982.086635544458,224.9,225.16,224.56,224.63,14982.0866
2013-11-04 12:10:00,224.5,224.78,224.25,224.66,12702.203886657258,224.5,224.78,224.25,224.66,12702.2039
2013-11-04 12:20:00,224.56,225.02,224.56,225.02,4234.067962219086,224.56,225.02,224.56,225.02,4234.068
2013-11-04 12:30:00,224.89,225.02,224.41,224.66,7599.609162957334,224.89,225.02,224.41,224.66,7599.6092
2013-11-04 12:40:00,224.58,224.61,223.9,223.9,9228.096840733906,224.58,224.61,223.9,223.9,9228.0968
2013-11-04 12:50:00,223.84,224.04,223.47,223.51,12267.940505916838,223.84,224.04,223.47,223.51,12267.9405
2013-11-04 13:00:00,223.46,223.86,223.46,223.76,10422.321137770055,223.46,223.86,223.46,223.76,10422.3211
2013-11-04 13:10:00,223.9,224.14,223.49,223.57,9662.360221474324,223.9,224.14,223.49,223.57,9662.3602
2013-11-04 13:20:00,223.55,223.66,223.3,223.5,31375.52925849528,223.55,223.66,223.3,223.5,31375.5293
2013-11-04 13:30:00,223.51,223.64,222.96,223.02,13787.862338508306,223.51,223.64,222.96,223.02,13787.8623
2013-11-04 13:40:00,223.04,223.51,222.94,222.98,10530.886982955162,223.04,223.51,222.94,222.98,10530.887
2013-11-04 13:50:00,222.99,223.45,222.86,222.92,16176.31093258061,222.99,223.45,222.86,222.92,16176.3109
2013-11-04 14:00:00,222.92,223.37,222.8,223.29,12159.374660731732,222.92,223.37,222.8,223.29,12159.3747
2013-11-04 14:10:00,223.25,223.37,222.9,222.9,9553.79437628922,223.25,223.37,222.9,222.9,9553.7944
2013-11-04 14:20:00,223.14,223.35,222.94,223.09,22364.564108131584,223.14,223.35,222.94,223.09,22364.5641
2013-11-04 14:30:00,223.3,223.39,222.76,223.01,18239.0619910976,223.3,223.39,222.76,223.01,18239.062
2013-11-04 14:40:00,222.79,222.96,222.46,222.46,20301.8130496146,222.79,222.96,222.46,222.46,20301.813
2013-11-04 14:50:00,222.45,222.78,222.44,222.7,8033.872543697753,222.45,222.78,222.44,222.7,8033.8725
2013-11-04 15:00:00,222.55,222.79,222.18,222.34,19976.11551405928,222.55,222.79,222.18,222.34,19976.1155
2013-11-04 15:10:00,222.35,222.42,221.71,221.73,21496.037346650744,222.35,222.42,221.71,221.73,21496.0373
2013-11-04 15:20:00,221.73,221.98,221.25,221.49,29529.9098903485,221.73,221.98,221.25,221.49,29529.9099
2013-11-04 15:30:00,221.49,221.85,221.06,221.35,42449.24546737597,221.49,221.85,221.06,221.35,42449.2455
2013-11-04 15:40:00,221.36,221.52,221.08,221.19,47986.10357181631,221.36,221.52,221.08,221.19,47986.1036
2013-11-04 15:50:00,221.16,221.39,220.93,221.13,104766.0406036261,221.16,221.39,220.93,221.13,104766.0406
2013-11-05 09:30:00,219.21,221.05,219.21,219.81,57974.16132884595,219.21,221.05,219.21,219.81,57974.1613
2013-11-05 09:40:00,219.7,220.37,219.41,220.26,28769.948974052764,219.7,220.37,219.41,220.26,28769.949
2013-11-05 09:50:00,220.07,220.15,219.43,220.12,57974.16132884595,220.07,220.15,219.43,220.12,57974.1613
2013-11-05 10:00:00,220.12,220.75,219.49,220.75,38323.74335034198,220.12,220.75,219.49,220.75,38323.7434
2013-11-05 10:10:00,220.76,220.95,220.32,220.48,18673.325371838026,220.76,220.95,220.32,220.48,18673.3254
2013-11-05 10:20:00,220.37,220.9,219.86,220.53,14656.389099989145,220.37,220.9,219.86,220.53,14656.3891
2013-11-05 10:30:00,220.79,222.14,220.58,222.08,38649.4408858973,220.79,222.14,220.58,222.08,38649.4409
2013-11-05 10:40:00,222.08,222.84,221.95,222.54,58951.25393551189,222.08,222.84,221.95,222.54,58951.2539
2013-11-05 10:50:00,222.76,223.89,222.66,223.85,22473.12995331669,222.76,223.89,222.66,223.85,22473.13
2013-11-05 11:00:00,223.88,225.2,223.87,224.89,47226.142655520576,223.88,225.2,223.87,224.89,47226.1427
2013-11-05 11:10:00,224.63,225.1,224.3,224.61,17804.798610357182,224.63,225.1,224.3,224.61,17804.7986
2013-11-05 11:20:00,224.26,224.28,223.48,223.63,10205.189447399847,224.26,224.28,223.48,223.63,10205.1894
2013-11-05 11:30:00,223.73,223.85,223.38,223.42,9879.491911844534,223.73,223.85,223.38,223.42,9879.4919
2013-11-05 11:40:00,223.39,223.82,223.36,223.82,14439.257409618936,223.39,223.82,223.36,223.82,14439.2574
2013-11-05 11:50:00,223.77,224.55,223.77,224.29,11616.54543480621,223.77,224.55,223.77,224.29,11616.5454
2013-11-05 12:00:00,224.29,224.59,224.18,224.32,19976.11551405928,224.29,224.59,224.18,224.32,19976.1155
2013-11-05 12:10:00,224.44,225.1,224.43,224.77,11725.111279991315,224.44,225.1,224.43,224.77,11725.1113
2013-11-05 12:20:00,225.15,225.36,225.01,225.16,16067.745087395506,225.15,225.36,225.01,225.16,16067.7451
2013-11-05 12:30:00,225.1,225.46,224.8,225.37,26490.066225165563,225.1,225.46,224.8,225.37,26490.0662
2013-11-05 12:40:00,225.47,225.55,225.17,225.39,13027.901422212572,225.47,225.55,225.17,225.39,13027.9014
2013-11-05 12:50:00,225.26,225.26,224.37,224.48,8576.701769623276,225.26,225.26,224.37,224.48,8576.7018
2013-11-05 13:00:00,224.52,224.83,224.44,224.52,16284.876777765716,224.52,224.83,224.44,224.52,16284.8768
2013-11-05 13:10:00,224.59,224.75,224.17,224.27,14004.994028878516,224.59,224.75,224.17,224.27,14004.994
2013-11-05 13:20:00,224.33,224.55,224.0,224.55,7925.306698512648,224.33,224.55,224.0,224.55,7925.3067
2013-11-05 13:30:00,224.61,225.01,224.49,224.52,14004.994028878516,224.61,225.01,224.49,224.52,14004.994
2013-11-05 13:40:00,224.51,224.56,224.26,224.26,2171.316903702096,224.51,224.56,224.26,224.26,2171.3169
2013-11-05 13:50:00,224.3,224.45,223.33,223.52,37129.51905330584,224.3,224.45,223.33,223.52,37129.5191
2013-11-05 14:00:00,223.64,223.99,223.58,223.67,15633.481706655088,223.64,223.99,223.58,223.67,15633.4817
2013-11-05 14:10:00,223.8,224.19,223.62,223.94,11616.54543480621,223.8,224.19,223.62,223.94,11616.5454
2013-11-05 14:20:00,224.03,224.45,223.93,224.43,33546.84616219738,224.03,224.45,223.93,224.43,33546.8462
2013-11-05 14:30:00,224.45,224.96,224.37,224.77,21278.90565628053,224.45,224.96,224.37,224.77,21278.9057
2013-11-05 14:40:00,224.8,224.89,224.69,224.74,15742.04755184019,224.8,224.89,224.69,224.74,15742.0476
2013-11-05 14:50:00,224.71,224.92,224.63,224.64,14764.95494517425,224.71,224.92,224.63,224.64,14764.9549
2013-11-05 15:00:00,224.69,225.01,224.64,225.01,18890.45706220823,224.69,225.01,224.64,225.01,18890.4571
2013-11-05 15:10:00,224.91,225.07,224.52,224.75,23450.22255998263,224.91,225.07,224.52,224.75,23450.2226
2013-11-05 15:20:00,224.83,225.02,224.65,225.01,26707.197915535773,224.83,225.02,224.65,225.01,26707.1979
2013-11-05 15:30:00,224.9,225.15,224.82,225.13,28227.11974812724,224.9,225.15,224.82,225.13,28227.1197
2013-11-05 15:40:00,225.17,225.43,225.14,225.29,46900.44511996526,225.17,225.43,225.14,225.29,46900.4451
2013-11-05 15:50:00,225.26,225.43,224.79,224.81,102811.85539029422,225.26,225.43,224.79,224.81,102811.8554
2013-11-06 09:30:00,225.92,226.57,225.19,225.58,40929.3236347845,225.92,226.57,225.19,225.58,40929.3236
2013-11-06 09:40:00,225.61,225.66,224.6,224.85,20193.24720442949,225.61,225.66,224.6,224.85,20193.2472
2013-11-06 09:50:00,225.12,225.12,224.03,225.05,55260.01519921833,225.12,225.12,224.03,225.05,55260.0152
2013-11-06 10:00:00,225.07,225.51,224.84,225.35,42883.508848116384,225.07,225.51,224.84,225.35,42883.5088
2013-11-06 10:10:00,225.34,225.56,224.77,225.03,19216.154597763543,225.34,225.56,224.77,225.03,19216.1546
2013-11-06 10:20:00,224.98,225.12,224.28,224.28,27575.724677016613,224.98,225.12,224.28,224.28,27575.7247
2013-11-06 10:30:00,224.3,224.4,222.78,222.86,23884.48594072305,224.3,224.4,222.78,222.86,23884.4859
2013-11-06 10:40:00,222.86,223.06,222.37,222.79,31049.831722939965,222.86,223.06,222.37,222.79,31049.8317
2013-11-06 10:50:00,222.87,222.91,221.27,221.41,23775.920095537946,222.87,222.91,221.27,221.41,23775.9201
2013-11-06 11:00:00,221.49,221.49,220.82,221.37,38975.13842145261,221.49,221.49,220.82,221.37,38975.1384
2013-11-06 11:10:00,221.38,222.95,221.34,222.95,19541.85213331886,221.38,222.95,221.34,222.95,19541.8521
2013-11-06 11:20:00,222.99,223.45,222.61,222.74,26272.93453479536,222.99,223.45,222.61,222.74,26272.9345
2013-11-06 11:30:00,222.8,223.13,222.58,222.74,27467.158831831508,222.8,223.13,222.58,222.74,27467.1588
2013-11-06 11:40:00,222.73,222.73,221.5,222.21,18456.19368146781,222.73,222.73,221.5,222.21,18456.1937
2013-11-06 11:50:00,222.41,222.9,222.18,222.3,18564.75952665292,222.41,222.9,222.18,222.3,18564.7595
2013-11-06 12:00:00,222.3,222.41,221.99,222.22,36803.82151775052,222.3,222.41,221.99,222.22,36803.8215
2013-11-06 12:10:00,222.19,222.22,221.92,222.0,6296.819020736077,222.19,222.22,221.92,222.0,6296.819
2013-11-06 12:20:00,222.0,222.22,221.91,221.96,7599.609162957334,222.0,222.22,221.91,221.96,7599.6092
2013-11-06 12:30:00,221.96,222.34,221.8,222.29,18239.0619910976,221.96,222.34,221.8,222.29,18239.062
2013-11-06 12:40:00,222.3,222.3,221.75,221.78,6622.516556291391,222.3,222.3,221.75,221.78,6622.5166
2013-11-06 12:50:00,221.92,222.11,221.76,221.76,11616.54543480621,221.92,222.11,221.76,221.76,11616.5454
2013-11-06 13:00:00,221.76,221.98,221.53,221.86,14004.994028878516,221.76,221.98,221.53,221.86,14004.994
2013-11-06 13:10:00,221.87,222.19,221.59,221.72,5645.423949625448,221.87,222.19,221.59,221.72,5645.4239
2013-11-06 13:20:00,221.9,222.42,221.69,222.27,29095.64650960808,221.9,222.42,221.69,222.27,29095.6465
2013-11-06 13:30:00,222.35,222.89,222.29,222.44,11833.67712517642,222.35,222.89,222.29,222.44,11833.6771
2013-11-06 13:40:00,222.45,222.62,222.28,222.34,9010.965150363696,222.45,222.62,222.28,222.34,9010.9652
2013-11-06 13:50:00,222.42,222.92,222.07,222.28,15090.652480729565,222.42,222.92,222.07,222.28,15090.6525
2013-11-06 14:00:00,222.26,222.5,221.76,221.89,17044.837694061447,222.26,222.5,221.76,221.89,17044.8377
2013-11-06 14:10:00,221.77,222.06,221.43,221.56,27250.02714146129,221.77,222.06,221.43,221.56,27250.0271
2013-11-06 14:20:00,221.48,221.63,220.45,220.52,23233.09086961242,221.48,221.63,220.45,220.52,23233.0909
2013-11-06 14:30:00,220.6,220.79,220.04,220.04,44729.12821626317,220.6,220.79,220.04,220.04,44729.1282
2013-11-06 14:40:00,220.04,220.09,219.58,219.8,14547.82325480404,220.04,220.09,219.58,219.8,14547.8233
2013-11-06 14:50:00,220.0,220.26,219.88,220.03,28878.51481923787,220.0,220.26,219.88,220.03,28878.5148
2013-11-06 15:00:00,220.02,220.09,218.88,219.32,32786.88524590164,220.02,220.09,218.88,219.32,32786.8852
2013-11-06 15:10:00,219.34,219.99,219.23,219.72,18456.19368146781,219.34,219.99,219.23,219.72,18456.1937
2013-11-06 15:20:00,219.78,219.93,219.32,219.36,36043.860601454784,219.78,219.93,219.32,219.36,36043.8606
2013-11-06 15:30:00,219.53,219.85,219.18,219.39,28987.08066442297,219.53,219.85,219.18,219.39,28987.0807
2013-11-06 15:40:00,219.42,219.63,218.98,219.31,35066.76799478884,219.42,219.63,218.98,219.31,35066.768
2013-11-06 15:50:00,219.32,219.9,219.26,219.41,90761.04657474758,219.32,219.9,219.26,219.41,90761.0466
2013-11-07 09:30:00,220.81,223.73,220.32,223.73,36260.992291824994,220.81,223.73,220.32,223.73,36260.9923
2013-11-07 09:40:00,223.47,223.71,221.2,221.41,59494.08316143741,223.47,223.71,221.2,221.41,59494.0832
2013-11-07 09:50:00,221.29,221.4,220.26,221.05,19324.72044294865,221.29,221.4,220.26,221.05,19324.7204
2013-11-07 10:00:00,221.05,221.05,219.99,220.5,69807.83845402236,221.05,221.05,219.99,220.5,69807.8385
2013-11-07 10:10:00,220.29,220.3,217.75,217.77,33004.01693627185,220.29,220.3,217.75,217.77,33004.0169
2013-11-07 10:20:00,217.78,218.16,217.03,217.08,31701.22679405059,217.78,218.16,217.03,217.08,31701.2268
2013-11-07 10:30:00,217.23,217.3,214.64,214.82,56128.54196069916,217.23,217.3,214.64,214.82,56128.542
2013-11-07 10:40:00,215.0,216.14,214.72,215.61,44294.86483552275,215.0,216.14,214.72,215.61,44294.8648
2013-11-07 10:50:00,215.96,217.12,215.67,216.65,55042.88350884812,215.96,217.12,215.67,216.65,55042.8835
2013-11-07 11:00:00,216.33,217.59,216.02,216.47,36043.860601454784,216.33,217.59,216.02,216.47,36043.8606
2013-11-07 11:10:00,216.82,217.01,215.95,216.0,42340.67962219086,216.82,217.01,215.95,216.0,42340.6796
2013-11-07 11:20:00,216.11,216.5,215.36,215.78,34198.241233308,216.11,216.5,215.36,215.78,34198.2412
2013-11-07 11:30:00,215.91,216.01,215.49,215.49,18239.0619910976,215.91,216.01,215.49,215.49,18239.062
2013-11-07 11:40:00,215.48,215.84,215.23,215.69,19324.72044294865,215.48,215.84,215.23,215.69,19324.7204
2013-11-07 11:50:00,215.64,216.48,215.61,216.39,15633.481706655088,215.64,216.48,215.61,216.39,15633.4817
2013-11-07 12:00:00,216.71,217.42,216.5,217.41,17804.798610357182,216.71,217.42,216.5,217.41,17804.7986
2013-11-07 12:10:00,217.4,218.15,217.31,217.88,30181.304961459125,217.4,218.15,217.31,217.88,30181.305
2013-11-07 12:20:00,217.86,218.08,217.61,217.61,7165.345782216915,217.86,218.08,217.61,217.61,7165.3458
2013-11-07 12:30:00,217.64,217.94,217.33,217.88,15633.481706655088,217.64,217.94,217.33,217.88,15633.4817
2013-11-07 12:40:00,217.88,218.3,217.64,218.3,11399.413744436,217.88,218.3,217.64,218.3,11399.4137
2013-11-07 12:50:00,218.3,218.45,217.85,217.85,11182.282054065792,218.3,218.45,217.85,217.85,11182.2821
2013-11-07 13:00:00,217.8,218.16,217.72,218.05,9770.92606665943,217.8,218.16,217.72,218.05,9770.9261
2013-11-07 13:10:00,217.89,217.92,217.37,217.59,12159.374660731732,217.89,217.92,217.37,217.59,12159.3747
2013-11-07 13:20:00,217.74,217.84,216.85,216.95,14547.82325480404,217.74,217.84,216.85,216.95,14547.8233
2013-11-07 13:30:00,217.25,217.3,216.88,217.1,9445.228531104114,217.25,217.3,216.88,217.1,9445.2285
2013-11-07 13:40:00,217.13,217.73,217.08,217.23,14982.086635544458,217.13,217.73,217.08,217.23,14982.0866
2013-11-07 13:50:00,217.2,217.65,217.17,217.48,16610.57431332103,217.2,217.65,217.17,217.48,16610.5743
2013-11-07 14:00:00,217.48,217.72,216.39,216.84,23667.35425035284,217.48,217.72,216.39,216.84,23667.3543
2013-11-07 14:10:00,216.84,217.16,216.19,216.34,21387.47150146564,216.84,217.16,216.19,216.34,21387.4715
2013-11-07 14:20:00,216.54,216.72,216.27,216.6,16393.44262295082,216.54,216.72,216.27,216.6,16393.4426
2013-11-07 14:30:00,216.38,216.57,215.62,215.62,16719.140158506136,216.38,216.57,215.62,215.62,16719.1402
2013-11-07 14:40:00,215.55,216.15,215.55,216.14,17804.798610357182,215.55,216.15,215.55,216.14,17804.7986
2013-11-07 14:50:00,216.15,216.5,216.03,216.4,18239.0619910976,216.15,216.5,216.03,216.4,18239.062
2013-11-07 15:00:00,216.28,216.33,215.41,215.45,33981.1095429378,216.28,216.33,215.41,215.45,33981.1095
2013-11-07 15:10:00,215.44,215.54,214.4,214.47,55260.01519921833,215.44,215.54,214.4,214.47,55260.0152
2013-11-07 15:20:00,214.56,215.33,213.99,213.99,26598.632070350668,214.56,215.33,213.99,213.99,26598.6321
2013-11-07 15:30:00,214.01,214.47,213.89,214.25,38215.17750515688,214.01,214.47,213.89,214.25,38215.1775
2013-11-07 15:40:00,214.29,214.59,213.07,213.5,80447.29128216264,214.29,214.59,213.07,213.5,80447.2913
2013-11-07 15:50:00,213.29,213.48,212.34,212.52,245250.24427315168,213.29,213.48,212.34,212.52,245250.2443
2013-11-08 09:30:00,214.73,217.34,214.23,214.34,63293.88774291608,214.73,217.34,214.23,214.34,63293.8877
2013-11-08 09:40:00,214.73,215.44,214.16,214.17,29204.212354793184,214.73,215.44,214.16,214.17,29204.2124
2013-11-08 09:50:00,214.16,214.51,212.31,212.49,54174.35674736728,214.16,214.51,212.31,212.49,54174.3567
2013-11-08 10:00:00,212.57,215.38,212.08,215.01,98252.0898925198,212.57,215.38,212.08,215.01,98252.0899
2013-11-08 10:10:00,215.27,216.79,214.95,216.71,35935.29475626968,215.27,216.79,214.95,216.71,35935.2948
2013-11-08 10:20:00,216.42,216.72,214.62,216.72,75236.13071327761,216.42,216.72,214.62,216.72,75236.1307
2013-11-08 10:30:00,216.46,217.9,216.46,216.82,52328.737379220496,216.46,217.9,216.46,216.82,52328.7374
2013-11-08 10:40:00,216.82,217.16,215.99,217.16,14004.994028878516,216.82,217.16,215.99,217.16,14004.994
2013-11-08 10:50:00,217.14,217.28,216.53,216.73,5428.292259255239,217.14,217.28,216.53,216.73,5428.2923
2013-11-08 11:00:00,216.79,217.16,216.54,216.76,32678.319400716537,216.79,217.16,216.54,216.76,32678.3194
2013-11-08 11:10:00,217.04,217.38,216.76,217.25,28878.51481923787,217.04,217.38,216.76,217.25,28878.5148
2013-11-08 11:20:00,217.25,217.41,216.65,217.1,79470.1986754967,217.25,217.41,216.65,217.1,79470.1987
2013-11-08 11:30:00,216.98,217.36,216.83,217.2,31592.660948865487,216.98,217.36,216.83,217.2,31592.6609
2013-11-08 11:40:00,217.37,217.4,216.88,217.06,14330.69156443383,217.37,217.4,216.88,217.06,14330.6916
2013-11-08 11:50:00,217.16,217.8,216.96,217.52,35175.333839973944,217.16,217.8,216.96,217.52,35175.3338
2013-11-08 12:00:00,217.59,217.78,217.31,217.42,5319.726414070134,217.59,217.78,217.31,217.42,5319.7264
2013-11-08 12:10:00,217.57,217.7,217.39,217.5,7491.043317772229,217.57,217.7,217.39,217.5,7491.0433
2013-11-08 12:20:00,217.39,217.69,217.33,217.53,6948.214091846705,217.39,217.69,217.33,217.53,6948.2141
2013-11-08 12:30:00,217.67,217.67,217.3,217.55,5211.160568885029,217.67,217.67,217.3,217.55,5211.1606
2013-11-08 12:40:00,217.68,217.99,217.6,217.9,8793.833459993486,217.68,217.99,217.6,217.9,8793.8335
2013-11-08 12:50:00,217.85,218.45,217.76,218.17,23993.05178590816,217.85,218.45,217.76,218.17,23993.0518
2013-11-08 13:00:00,218.36,218.48,218.12,218.35,13027.901422212572,218.36,218.48,218.12,218.35,13027.9014
2013-11-08 13:10:00,218.45,218.8,218.26,218.65,10965.150363695582,218.45,218.8,218.26,218.65,10965.1504
2013-11-08 13:20:00,218.61,218.61,217.92,217.98,10096.623602214744,218.61,218.61,217.92,217.98,10096.6236
2013-11-08 13:30:00,218.05,218.29,217.78,217.91,12593.638041472152,218.05,218.29,217.78,217.91,12593.638
2013-11-08 13:40:00,217.88,218.34,217.88,218.25,7816.740853327544,217.88,218.34,217.88,218.25,7816.7409
2013-11-08 13:50:00,217.98,218.19,217.57,218.03,51025.94723699924,217.98,218.19,217.57,218.03,51025.9472
2013-11-08 14:00:00,217.94,218.21,217.8,217.97,3799.804581478667,217.94,218.21,217.8,217.97,3799.8046
2013-11-08 14:10:00,217.96,218.19,217.66,217.78,11073.716208880687,217.96,218.19,217.66,217.78,11073.7162
2013-11-08 14:20:00,217.74,218.3,217.66,218.05,9662.360221474324,217.74,218.3,217.66,218.05,9662.3602
2013-11-08 14:30:00,218.04,218.28,217.73,217.89,8033.872543697753,218.04,218.28,217.73,217.89,8033.8725
2013-11-08 14:40:00,217.88,218.3,217.85,217.99,13570.730648138097,217.88,218.3,217.85,217.99,13570.7306
2013-11-08 14:50:00,218.03,218.31,217.37,217.5,22255.99826294648,218.03,218.31,217.37,217.5,22255.9983
2013-11-08 15:00:00,217.48,217.48,216.22,216.38,16827.70600369124,217.48,217.48,216.22,216.38,16827.706
2013-11-08 15:10:00,216.42,216.66,216.28,216.49,7491.043317772229,216.42,216.66,216.28,216.49,7491.0433
2013-11-08 15:20:00,216.5,217.25,216.5,216.93,10748.018673325372,216.5,217.25,216.5,216.93,10748.0187
2013-11-08 15:30:00,217.05,217.63,216.9,217.49,15416.350016284878,217.05,217.63,216.9,217.49,15416.35
2013-11-08 15:40:00,217.3,217.89,217.21,217.81,23775.920095537946,217.3,217.89,217.21,217.81,23775.9201
2013-11-08 15:50:00,217.86,218.2,217.45,218.02,93040.9293236348,217.86,218.2,217.45,218.02,93040.9293
2013-11-11 09:30:00,217.59,218.7,216.13,216.87,45380.52328737379,217.59,218.7,216.13,216.87,45380.5233
2013-11-11 09:40:00,217.18,217.43,216.55,217.08,37129.51905330584,217.18,217.43,216.55,217.08,37129.5191
2013-11-11 09:50:00,217.06,217.61,216.9,217.36,65682.33633698839,217.06,217.61,216.9,217.36,65682.3363
2013-11-11 10:00:00,217.32,217.64,216.55,216.9,48420.36695255672,217.32,217.64,216.55,216.9,48420.367
2013-11-11 10:10:00,216.9,217.1,215.37,215.52,45489.0891325589,216.9,217.1,215.37,215.52,45489.0891
2013-11-11 10:20:00,215.51,215.55,214.63,214.75,14656.389099989145,215.51,215.55,214.63,214.75,14656.3891
2013-11-11 10:30:00,214.63,214.86,214.28,214.7,30181.304961459125,214.63,214.86,214.28,214.7,30181.305
2013-11-11 10:40:00,214.7,216.05,214.56,215.77,32895.45109108675,214.7,216.05,214.56,215.77,32895.4511
2013-11-11 10:50:00,216.03,216.03,215.22,215.51,6188.253175550972,216.03,216.03,215.22,215.51,6188.2532
2013-11-11 11:00:00,215.53,215.53,214.04,214.58,19758.98382368907,215.53,215.53,214.04,214.58,19758.9838
2013-11-11 11:10:00,214.28,214.86,214.1,214.25,11833.67712517642,214.28,214.86,214.1,214.25,11833.6771
2013-11-11 11:20:00,214.44,215.04,214.03,214.82,22038.86657257627,214.44,215.04,214.03,214.82,22038.8666
2013-11-11 11:30:00,214.54,215.1,214.27,214.97,52220.17153403539,214.54,215.1,214.27,214.97,52220.1715
2013-11-11 11:40:00,215.08,215.82,214.96,215.75,29095.64650960808,215.08,215.82,214.96,215.75,29095.6465
2013-11-11 11:50:00,215.75,216.07,215.51,215.51,23667.35425035284,215.75,216.07,215.51,215.51,23667.3543
2013-11-11 12:00:00,215.66,215.71,215.33,215.46,15199.218325914668,215.66,215.71,215.33,215.46,15199.2183
2013-11-11 12:10:00,215.47,215.81,215.47,215.77,5645.423949625448,215.47,215.81,215.47,215.77,5645.4239
2013-11-11 12:20:00,215.81,216.12,215.67,215.75,4559.7654977744005,215.81,216.12,215.67,215.75,4559.7655
2013-11-11 12:30:00,215.81,216.08,215.67,216.08,19867.549668874173,215.81,216.08,215.67,216.08,19867.5497
2013-11-11 12:40:00,216.08,216.46,216.07,216.46,15959.1792422104,216.08,216.46,216.07,216.46,15959.1792
2013-11-11 12:50:00,216.4,216.58,216.13,216.38,9336.662685919013,216.4,216.58,216.13,216.38,9336.6627
2013-11-11 13:00:00,216.35,216.93,216.35,216.81,18999.022907393333,216.35,216.93,216.35,216.81,18999.0229
2013-11-11 13:10:00,216.69,216.84,216.39,216.73,7599.609162957334,216.69,216.84,216.39,216.73,7599.6092
2013-11-11 13:20:00,216.69,216.88,216.51,216.65,3582.6728911084574,216.69,216.88,216.51,216.65,3582.6729
2013-11-11 13:30:00,216.66,216.87,216.66,216.7,5211.160568885029,216.66,216.87,216.66,216.7,5211.1606
2013-11-11 13:40:00,216.66,216.79,216.59,216.73,3365.541200738248,216.66,216.79,216.59,216.73,3365.5412
2013-11-11 13:50:00,216.72,216.96,216.71,216.93,6405.384865921182,216.72,216.96,216.71,216.93,6405.3849
2013-11-11 14:00:00,216.84,216.89,216.73,216.84,3474.1070459233524,216.84,216.89,216.73,216.84,3474.107
2013-11-11 14:10:00,216.74,216.81,216.5,216.73,4885.463033329715,216.74,216.81,216.5,216.73,4885.463
2013-11-11 14:20:00,216.73,216.73,216.51,216.57,2497.01443925741,216.73,216.73,216.51,216.57,2497.0144
2013-11-11 14:30:00,216.42,216.53,216.27,216.32,6296.819020736077,216.42,216.53,216.27,216.32,6296.819
2013-11-11 14:40:00,216.38,216.38,215.63,215.85,8359.570079253068,216.38,216.38,215.63,215.85,8359.5701
2013-11-11 14:50:00,215.86,216.25,215.76,216.12,6079.687330365867,215.86,216.25,215.76,216.12,6079.6873
2013-11-11 15:00:00,215.98,216.27,215.85,216.08,5102.5947236999245,215.98,216.27,215.85,216.08,5102.5947
2013-11-11 15:10:00,216.1,216.28,215.98,216.06,7382.477472587125,216.1,216.28,215.98,216.06,7382.4775
2013-11-11 15:20:00,216.03,216.29,215.95,216.12,5862.555639995658,216.03,216.29,215.95,216.12,5862.5556
2013-11-11 15:30:00,216.13,216.27,215.84,216.15,11725.111279991315,216.13,216.27,215.84,216.15,11725.1113
2013-11-11 15:40:00,216.15,216.38,215.92,215.99,15959.1792422104,216.15,216.38,215.92,215.99,15959.1792
2013-11-11 15:50:00,216.15,216.46,215.87,216.27,37672.34827923135,216.15,216.46,215.87,216.27,37672.3483
2013-11-12 09:30:00,215.08,215.7,212.95,215.25,37129.51905330584,215.08,215.7,212.95,215.25,37129.5191
2013-11-12 09:40:00,215.08,216.15,214.86,215.29,19541.85213331886,215.08,216.15,214.86,215.29,19541.8521
2013-11-12 09:50:00,215.32,215.35,214.12,214.12,19976.11551405928,215.32,215.35,214.12,214.12,19976.1155
2013-11-12 10:00:00,214.73,214.8,212.97,213.65,28118.55390294213,214.73,214.8,212.97,213.65,28118.5539
2013-11-12 10:10:00,213.59,214.72,213.0,214.61,39192.27011182282,213.59,214.72,213.0,214.61,39192.2701
2013-11-12 10:20:00,214.8,215.08,213.94,214.03,18890.45706220823,214.8,215.08,213.94,214.03,18890.4571
2013-11-12 10:30:00,214.13,214.8,213.96,214.71,20736.07643035501,214.13,214.8,213.96,214.71,20736.0764
2013-11-12 10:40:00,214.71,215.61,214.53,215.45,15742.04755184019,214.71,215.61,214.53,215.45,15742.0476
2013-11-12 10:50:00,215.46,215.66,214.95,215.0,14222.125719248725,215.46,215.66,214.95,215.0,14222.1257
2013-11-12 11:00:00,214.98,215.32,213.93,214.26,23884.48594072305,214.98,215.32,213.93,214.26,23884.4859
2013-11-12 11:10:00,214.32,214.58,213.82,214.03,42123.54793182065,214.32,214.58,213.82,214.03,42123.5479
2013-11-12 11:20:00,214.01,214.06,213.33,213.85,46574.747584409946,214.01,214.06,213.33,213.85,46574.7476
2013-11-12 11:30:00,213.68,214.57,213.39,213.39,18456.19368146781,213.68,214.57,213.39,213.39,18456.1937
2013-11-12 11:40:00,213.38,214.04,213.21,213.35,11725.111279991315,213.38,214.04,213.21,213.35,11725.1113
2013-11-12 11:50:00,213.5,213.93,213.31,213.87,7056.77993703181,213.5,213.93,213.31,213.87,7056.7799
2013-11-12 12:00:00,213.8,214.08,212.94,212.98,7382.477472587125,213.8,214.08,212.94,212.98,7382.4775
2013-11-12 12:10:00,213.05,213.56,212.95,213.47,4885.463033329715,213.05,213.56,212.95,213.47,4885.463
2013-11-12 12:20:00,213.5,214.01,213.16,213.81,40495.06025404408,213.5,214.01,213.16,213.81,40495.0603
2013-11-12 12:30:00,213.69,213.76,213.01,213.26,12593.638041472152,213.69,213.76,213.01,213.26,12593.638
2013-11-12 12:40:00,213.51,214.03,213.34,213.86,12919.335577027468,213.51,214.03,213.34,213.86,12919.3356
2013-11-12 12:50:00,213.81,213.91,213.32,213.34,16719.140158506136,213.81,213.91,213.32,213.34,16719.1402
2013-11-12 13:00:00,213.35,213.61,213.08,213.49,9988.05775702964,213.35,213.61,213.08,213.49,9988.0578
2013-11-12 13:10:00,213.46,214.02,213.46,213.93,13679.296493323202,213.46,214.02,213.46,213.93,13679.2965
2013-11-12 13:20:00,213.63,213.97,213.35,213.49,32135.49017479101,213.63,213.97,213.35,213.49,32135.4902
2013-11-12 13:30:00,213.68,213.89,212.77,213.25,27792.85636738682,213.68,213.89,212.77,213.25,27792.8564
2013-11-12 13:40:00,213.21,213.72,213.02,213.55,23341.65671479753,213.21,213.72,213.02,213.55,23341.6567
2013-11-12 13:50:00,213.55,214.33,213.55,214.16,13245.033112582782,213.55,214.33,213.55,214.16,13245.0331
2013-11-12 14:00:00,214.09,214.41,213.89,214.26,13462.164802952992,214.09,214.41,213.89,214.26,13462.1648
2013-11-12 14:10:00,214.38,214.56,214.28,214.4,11290.847899250895,214.38,214.56,214.28,214.4,11290.8479
2013-11-12 14:20:00,214.55,214.85,214.45,214.45,16827.70600369124,214.55,214.85,214.45,214.45,16827.706
2013-11-12 14:30:00,214.54,215.15,214.51,214.93,17696.232765172077,214.54,215.15,214.51,214.93,17696.2328
2013-11-12 14:40:00,215.04,215.34,214.73,215.34,15524.915861469985,215.04,215.34,214.73,215.34,15524.9159
2013-11-12 14:50:00,215.37,216.25,215.04,216.24,23124.52502442732,215.37,216.25,215.04,216.24,23124.525
2013-11-12 15:00:00,216.25,216.48,215.82,216.15,19976.11551405928,216.25,216.48,215.82,216.15,19976.1155
2013-11-12 15:10:00,216.22,216.39,215.86,216.05,13245.033112582782,216.22,216.39,215.86,216.05,13245.0331
2013-11-12 15:20:00,216.03,216.15,215.62,215.68,16393.44262295082,216.03,216.15,215.62,215.68,16393.4426
2013-11-12 15:30:00,215.71,216.45,215.71,216.31,21713.169037020954,215.71,216.45,215.71,216.31,21713.169
2013-11-12 15:40:00,216.3,216.68,216.06,216.68,48094.669417001416,216.3,216.68,216.06,216.68,48094.6694
2013-11-12 15:50:00,216.69,217.04,216.44,216.99,107154.4891976984,216.69,217.04,216.44,216.99,107154.4892
2013-11-13 09:30:00,215.26,216.43,214.21,214.34,66008.0338725437,215.26,216.43,214.21,214.34,66008.0339
2013-11-13 09:40:00,214.16,215.5,213.8,215.17,48746.06448811204,214.16,215.5,213.8,215.17,48746.0645
2013-11-13 09:50:00,215.17,215.38,214.04,215.37,98034.9582021496,215.17,215.38,214.04,215.37,98034.9582
2013-11-13 10:00:00,215.46,215.7,214.85,215.21,15633.481706655088,215.46,215.7,214.85,215.21,15633.4817
2013-11-13 10:10:00,215.3,216.82,215.3,216.53,46357.615894039736,215.3,216.82,215.3,216.53,46357.6159
2013-11-13 10:20:00,216.53,216.88,215.85,216.54,32026.924329605907,216.53,216.88,215.85,216.54,32026.9243
2013-11-13 10:30:00,216.75,217.44,216.53,217.43,16067.745087395506,216.75,217.44,216.53,217.43,16067.7451
2013-11-13 10:40:00,217.37,217.78,217.19,217.4,29421.344045163394,217.37,217.78,217.19,217.4,29421.344
2013-11-13 10:50:00,217.48,217.66,216.36,216.37,16719.140158506136,217.48,217.66,216.36,216.37,16719.1402
2013-11-13 11:00:00,216.45,216.64,215.81,216.39,23558.788405167736,216.45,216.64,215.81,216.39,23558.7884
2013-11-13 11:10:00,216.33,216.39,215.38,215.38,15307.784171099773,216.33,216.39,215.38,215.38,15307.7842
2013-11-13 11:20:00,215.57,215.62,214.93,214.94,14656.389099989145,215.57,215.62,214.93,214.94,14656.3891
2013-11-13 11:30:00,214.93,215.85,214.93,215.63,17044.837694061447,214.93,215.85,214.93,215.63,17044.8377
2013-11-13 11:40:00,215.59,215.59,214.83,215.07,42666.377157746174,215.59,215.59,214.83,215.07,42666.3772
2013-11-13 11:50:00,215.07,215.36,214.77,215.22,10205.189447399847,215.07,215.36,214.77,215.22,10205.1894
2013-11-13 12:00:00,215.13,215.13,214.58,214.62,12485.072196287048,215.13,215.13,214.58,214.62,12485.0722
2013-11-13 12:10:00,214.63,215.29,214.46,215.1,11725.111279991315,214.63,215.29,214.46,215.1,11725.1113
2013-11-13 12:20:00,215.12,216.53,215.12,216.15,10856.584518510475,215.12,216.53,215.12,216.15,10856.5845
2013-11-13 12:30:00,216.1,216.18,215.73,215.74,4668.3313429595055,216.1,216.18,215.73,215.74,4668.3313
2013-11-13 12:40:00,215.68,216.42,215.39,216.39,10313.755292584952,215.68,216.42,215.39,216.39,10313.7553
2013-11-13 12:50:00,216.42,216.46,215.92,215.93,21061.773965910324,216.42,216.46,215.92,215.93,21061.774
2013-11-13 13:00:00,215.75,215.75,215.2,215.46,10205.189447399847,215.75,215.75,215.2,215.46,10205.1894
2013-11-13 13:10:00,215.68,215.83,215.05,215.24,10856.584518510475,215.68,215.83,215.05,215.24,10856.5845
2013-11-13 13:20:00,215.47,216.8,215.43,216.63,10965.150363695582,215.47,216.8,215.43,216.63,10965.1504
2013-11-13 13:30:00,216.46,216.55,216.15,216.17,10639.452828140267,216.46,216.55,216.15,216.17,10639.4528
2013-11-13 13:40:00,216.18,216.8,216.07,216.64,15524.915861469985,216.18,216.8,216.07,216.64,15524.9159
2013-11-13 13:50:00,216.75,217.15,216.51,216.72,22907.393334057106,216.75,217.15,216.51,216.72,22907.3933
2013-11-13 14:00:00,216.6,216.95,216.16,216.16,31158.39756812507,216.6,216.95,216.16,216.16,31158.3976
2013-11-13 14:10:00,216.46,216.56,216.08,216.35,21604.60319183585,216.46,216.56,216.08,216.35,21604.6032
2013-11-13 14:20:00,216.37,216.81,216.29,216.38,18781.891217023127,216.37,216.81,216.29,216.38,18781.8912
2013-11-13 14:30:00,216.28,216.46,216.2,216.27,7491.043317772229,216.28,216.46,216.2,216.27,7491.0433
2013-11-13 14:40:00,216.23,216.28,215.96,216.28,5645.423949625448,216.23,216.28,215.96,216.28,5645.4239
2013-11-13 14:50:00,215.97,216.35,215.97,216.17,10422.321137770055,215.97,216.35,215.97,216.17,10422.3211
2013-11-13 15:00:00,216.25,216.33,215.77,215.83,8359.570079253068,216.25,216.33,215.77,215.83,8359.5701
2013-11-13 15:10:00,215.77,216.06,215.68,215.84,16284.876777765716,215.77,216.06,215.68,215.84,16284.8768
2013-11-13 15:20:00,215.88,215.98,215.57,215.87,13679.296493323202,215.88,215.98,215.57,215.87,13679.2965
2013-11-13 15:30:00,215.97,216.33,215.55,216.15,21930.300727391164,215.97,216.33,215.55,216.15,21930.3007
2013-11-13 15:40:00,216.24,216.89,216.05,216.85,42232.11377700576,216.24,216.89,216.05,216.85,42232.1138
2013-11-13 15:50:00,216.89,217.56,216.65,217.45,84464.22755401151,216.89,217.56,216.65,217.45,84464.2276
2013-11-14 09:30:00,217.84,220.94,217.84,219.71,40929.3236347845,217.84,220.94,217.84,219.71,40929.3236
2013-11-14 09:40:00,219.88,219.88,218.68,219.74,23124.52502442732,219.88,219.88,218.68,219.74,23124.525
2013-11-14 09:50:00,219.24,220.57,218.83,219.92,31375.52925849528,219.24,220.57,218.83,219.92,31375.5293
2013-11-14 10:00:00,219.88,220.18,218.58,218.73,18456.19368146781,219.88,220.18,218.58,218.73,18456.1937
2013-11-14 10:10:00,218.83,219.88,218.64,219.28,35501.03137552926,218.83,219.88,218.64,219.28,35501.0314
2013-11-14 10:20:00,219.64,219.64,219.04,219.42,8576.701769623276,219.64,219.64,219.04,219.42,8576.7018
2013-11-14 10:30:00,219.31,220.48,219.27,220.23,19541.85213331886,219.31,220.48,219.27,220.23,19541.8521
2013-11-14 10:40:00,220.43,220.74,219.9,220.67,25512.97361849962,220.43,220.74,219.9,220.67,25512.9736
2013-11-14 10:50:00,220.44,221.05,220.37,221.05,20084.681359244383,220.44,221.05,220.37,221.05,20084.6814
2013-11-14 11:00:00,220.87,221.05,220.46,220.81,19976.11551405928,220.87,221.05,220.46,220.81,19976.1155
2013-11-14 11:10:00,220.92,221.5,220.67,221.5,15524.915861469985,220.92,221.5,220.67,221.5,15524.9159
2013-11-14 11:20:00,221.55,221.84,221.14,221.19,9879.491911844534,221.55,221.84,221.14,221.19,9879.4919
2013-11-14 11:30:00,221.34,221.41,220.37,220.37,10965.150363695582,221.34,221.41,220.37,220.37,10965.1504
2013-11-14 11:40:00,220.55,220.64,220.1,220.39,9010.965150363696,220.55,220.64,220.1,220.39,9010.9652
2013-11-14 11:50:00,220.35,220.54,220.0,220.0,4016.936271848877,220.35,220.54,220.0,220.0,4016.9363
2013-11-14 12:00:00,219.84,220.13,219.79,219.91,3365.541200738248,219.84,220.13,219.79,219.91,3365.5412
2013-11-14 12:10:00,220.0,220.01,219.36,219.79,14982.086635544458,220.0,220.01,219.36,219.79,14982.0866
2013-11-14 12:20:00,219.58,220.02,219.57,219.88,13787.862338508306,219.58,220.02,219.57,219.88,13787.8623
2013-11-14 12:30:00,219.98,220.08,219.53,219.84,18564.75952665292,219.98,220.08,219.53,219.84,18564.7595
2013-11-14 12:40:00,219.6,219.89,219.44,219.66,5319.726414070134,219.6,219.89,219.44,219.66,5319.7264
2013-11-14 12:50:00,219.58,219.71,219.42,219.68,9228.096840733906,219.58,219.71,219.42,219.68,9228.0968
2013-11-14 13:00:00,219.47,219.52,219.22,219.25,4776.89718814461,219.47,219.52,219.22,219.25,4776.8972
2013-11-14 13:10:00,219.22,219.42,218.94,219.42,6405.384865921182,219.22,219.42,218.94,219.42,6405.3849
2013-11-14 13:20:00,219.53,219.53,218.96,218.99,2822.711974812724,219.53,219.53,218.96,218.99,2822.712
2013-11-14 13:30:00,219.18,219.18,218.47,218.6,8902.399305178591,219.18,219.18,218.47,218.6,8902.3993
2013-11-14 13:40:00,218.5,218.55,218.04,218.09,10422.321137770055,218.5,218.55,218.04,218.09,10422.3211
2013-11-14 13:50:00,218.26,218.53,218.13,218.35,33004.01693627185,218.26,218.53,218.13,218.35,33004.0169
2013-11-14 14:00:00,218.35,218.49,218.25,218.27,5428.292259255239,218.35,218.49,218.25,218.27,5428.2923
2013-11-14 14:10:00,218.46,218.8,218.36,218.79,25078.7102377592,218.46,218.8,218.36,218.79,25078.7102
2013-11-14 14:20:00,218.67,218.98,218.58,218.58,9228.096840733906,218.67,218.98,218.58,218.58,9228.0968
2013-11-14 14:30:00,218.79,218.83,218.27,218.4,9119.5309955488,218.79,218.83,218.27,218.4,9119.531
2013-11-14 14:40:00,218.32,218.51,218.14,218.41,18564.75952665292,218.32,218.51,218.14,218.41,18564.7595
2013-11-14 14:50:00,218.4,218.4,217.98,218.22,6079.687330365867,218.4,218.4,217.98,218.22,6079.6873
2013-11-14 15:00:00,218.22,218.46,217.91,218.46,9553.79437628922,218.22,218.46,217.91,218.46,9553.7944
2013-11-14 15:10:00,218.37,218.77,218.25,218.54,6948.214091846705,218.37,218.77,218.25,218.54,6948.2141
2013-11-14 15:20:00,218.39,218.62,218.09,218.24,12702.203886657258,218.39,218.62,218.09,218.24,12702.2039
2013-11-14 15:30:00,218.3,218.59,218.24,218.59,12267.940505916838,218.3,218.59,218.24,218.59,12267.9405
2013-11-14 15:40:00,218.48,219.4,218.4,219.22,62642.492671805456,218.48,219.4,218.4,219.22,62642.4927
2013-11-14 15:50:00,219.29,219.29,218.48,218.94,53957.22505699707,219.29,219.29,218.48,218.94,53957.2251
2013-11-15 09:30:00,218.3,219.39,218.12,218.91,160134.62164802954,218.3,219.39,218.12,218.91,160134.6216
2013-11-15 09:40:00,219.0,221.25,218.83,221.05,91412.4416458582,219.0,221.25,218.83,221.05,91412.4416
2013-11-15 09:50:00,221.45,221.45,219.17,220.43,20410.37889479969,221.45,221.45,219.17,220.43,20410.3789
2013-11-15 10:00:00,220.47,220.59,219.65,220.16,12050.80881554663,220.47,220.59,219.65,220.16,12050.8088
2013-11-15 10:10:00,220.05,220.68,219.65,220.06,70676.3652155032,220.05,220.68,219.65,220.06,70676.3652
2013-11-15 10:20:00,220.06,221.05,219.95,220.92,27032.895451091088,220.06,221.05,219.95,220.92,27032.8955
2013-11-15 10:30:00,220.93,221.05,220.28,220.74,37563.782434046254,220.93,221.05,220.28,220.74,37563.7824
2013-11-15 10:40:00,220.65,220.99,220.29,220.31,42666.377157746174,220.65,220.99,220.29,220.31,42666.3772
2013-11-15 10:50:00,220.38,220.97,220.14,220.87,13136.467267397677,220.38,220.97,220.14,220.87,13136.4673
2013-11-15 11:00:00,220.92,221.63,220.9,221.38,26164.368689610248,220.92,221.63,220.9,221.38,26164.3687
2013-11-15 11:10:00,221.42,221.78,221.29,221.73,58299.85886440126,221.42,221.78,221.29,221.73,58299.8589
2013-11-15 11:20:00,221.71,222.62,221.71,222.31,22038.86657257627,221.71,222.62,221.71,222.31,22038.8666
2013-11-15 11:30:00,222.14,222.14,221.75,221.77,16719.140158506136,222.14,222.14,221.75,221.77,16719.1402
2013-11-15 11:40:00,221.78,222.12,221.54,222.01,38975.13842145261,221.78,222.12,221.54,222.01,38975.1384
2013-11-15 11:50:00,222.07,222.66,221.78,222.39,35826.728911084574,222.07,222.66,221.78,222.39,35826.7289
2013-11-15 12:00:00,222.68,222.86,222.31,222.86,21821.73488220606,222.68,222.86,222.31,222.86,21821.7349
2013-11-15 12:10:00,222.87,223.66,222.69,223.64,40929.3236347845,222.87,223.66,222.69,223.64,40929.3236
2013-11-15 12:20:00,223.6,223.78,223.22,223.52,13896.42818369341,223.6,223.78,223.22,223.52,13896.4282
2013-11-15 12:30:00,223.47,223.57,222.72,223.07,18021.930300727392,223.47,223.57,222.72,223.07,18021.9303
2013-11-15 12:40:00,223.06,223.57,222.78,223.48,12593.638041472152,223.06,223.57,222.78,223.48,12593.638
2013-11-15 12:50:00,223.47,223.97,223.12,223.92,31375.52925849528,223.47,223.97,223.12,223.92,31375.5293
2013-11-15 13:00:00,223.85,224.04,223.45,223.78,14439.257409618936,223.85,224.04,223.45,223.78,14439.2574
2013-11-15 13:10:00,223.72,223.98,223.45,223.45,9879.491911844534,223.72,223.98,223.45,223.45,9879.4919
2013-11-15 13:20:00,223.59,223.78,223.15,223.15,9879.491911844534,223.59,223.78,223.15,223.15,9879.4919
2013-11-15 13:30:00,223.27,223.65,222.95,223.65,25512.97361849962,223.27,223.65,222.95,223.65,25512.9736
2013-11-15 13:40:00,223.58,223.86,223.5,223.68,23341.65671479753,223.58,223.86,223.5,223.68,23341.6567
2013-11-15 13:50:00,223.56,223.85,223.29,223.81,25730.10530886983,223.56,223.85,223.29,223.81,25730.1053
2013-11-15 14:00:00,223.71,223.82,223.56,223.67,19324.72044294865,223.71,223.82,223.56,223.67,19324.7204
2013-11-15 14:10:00,223.6,223.78,223.32,223.52,23450.22255998263,223.6,223.78,223.32,223.52,23450.2226
2013-11-15 14:20:00,223.52,224.62,223.49,224.31,41689.28455108023,223.52,224.62,223.49,224.31,41689.2846
2013-11-15 14:30:00,224.18,224.94,224.06,224.65,44511.99652589296,224.18,224.94,224.06,224.65,44511.9965
2013-11-15 14:40:00,224.69,225.27,224.54,225.18,30941.26587775486,224.69,225.27,224.54,225.18,30941.2659
2013-11-15 14:50:00,225.12,226.07,224.8,225.9,53088.69829551623,225.12,226.07,224.8,225.9,53088.6983
2013-11-15 15:00:00,225.81,226.42,225.59,225.88,69916.40429920747,225.81,226.42,225.59,225.88,69916.4043
2013-11-15 15:10:00,225.83,226.06,225.44,225.77,31809.792639235697,225.83,226.06,225.44,225.77,31809.7926
2013-11-15 15:20:00,225.84,226.35,225.57,225.79,47551.84019107589,225.84,226.35,225.57,225.79,47551.8402
2013-11-15 15:30:00,225.62,225.72,225.21,225.33,41797.85039626533,225.62,225.72,225.21,225.33,41797.8504
2013-11-15 15:40:00,225.33,225.44,224.7,224.85,49940.288785148194,225.33,225.44,224.7,224.85,49940.2888
2013-11-15 15:50:00,224.85,225.79,224.83,225.74,145803.9300835957,224.85,225.79,224.83,225.74,145803.9301
2013-11-18 09:30:00,225.61,227.12,223.35,226.88,59494.08316143741,225.61,227.12,223.35,226.88,59494.0832
2013-11-18 09:40:00,226.59,227.88,225.58,225.75,36260.992291824994,226.59,227.88,225.58,225.75,36260.9923
2013-11-18 09:50:00,225.76,226.58,225.32,226.31,46683.31342959505,225.76,226.58,225.32,226.31,46683.3134
2013-11-18 10:00:00,226.49,226.49,225.34,226.12,30941.26587775486,226.49,226.49,225.34,226.12,30941.2659
2013-11-18 10:10:00,225.95,226.08,225.21,225.74,41689.28455108023,225.95,226.08,225.21,225.74,41689.2846
2013-11-18 10:20:00,225.76,225.97,225.54,225.74,45163.39159700358,225.76,225.97,225.54,225.74,45163.3916
2013-11-18 10:30:00,225.73,226.07,225.4,225.65,32026.924329605907,225.73,226.07,225.4,225.65,32026.9243
2013-11-18 10:40:00,225.7,226.28,225.47,226.04,16719.140158506136,225.7,226.28,225.47,226.04,16719.1402
2013-11-18 10:50:00,226.32,226.85,226.25,226.33,19976.11551405928,226.32,226.85,226.25,226.33,19976.1155
2013-11-18 11:00:00,226.36,226.77,226.19,226.21,28444.25143849745,226.36,226.77,226.19,226.21,28444.2514
2013-11-18 11:10:00,226.06,226.21,225.56,226.01,14982.086635544458,226.06,226.21,225.56,226.01,14982.0866
2013-11-18 11:20:00,226.0,226.0,225.21,225.27,23233.09086961242,226.0,226.0,225.21,225.27,23233.0909
2013-11-18 11:30:00,225.35,225.58,224.5,224.71,13245.033112582782,225.35,225.58,224.5,224.71,13245.0331
2013-11-18 11:40:00,224.7,224.73,223.81,224.16,40712.19194441429,224.7,224.73,223.81,224.16,40712.1919
2013-11-18 11:50:00,224.05,224.44,223.76,224.44,26381.50037998045,224.05,224.44,223.76,224.44,26381.5004
2013-11-18 12:00:00,224.29,224.86,224.29,224.34,11073.716208880687,224.29,224.86,224.29,224.34,11073.7162
2013-11-18 12:10:00,224.34,224.73,223.97,224.45,13679.296493323202,224.34,224.73,223.97,224.45,13679.2965
2013-11-18 12:20:00,224.47,225.72,224.47,225.53,34523.938768863314,224.47,225.72,224.47,225.53,34523.9388
2013-11-18 12:30:00,225.72,226.22,225.47,225.67,66225.16556291391,225.72,226.22,225.47,225.67,66225.1656
2013-11-18 12:40:00,225.68,225.76,225.33,225.52,10313.755292584952,225.68,225.76,225.33,225.52,10313.7553
2013-11-18 12:50:00,225.45,225.96,225.33,225.7,20301.8130496146,225.45,225.96,225.33,225.7,20301.813
2013-11-18 13:00:00,225.75,225.84,225.43,225.55,22798.827488872,225.75,225.84,225.43,225.55,22798.8275
2013-11-18 13:10:00,225.28,225.85,225.28,225.45,13353.598957767888,225.28,225.85,225.28,225.45,13353.599
2013-11-18 13:20:00,225.48,225.57,225.17,225.24,11833.67712517642,225.48,225.57,225.17,225.24,11833.6771
2013-11-18 13:30:00,225.2,225.24,224.89,224.89,15090.652480729565,225.2,225.24,224.89,224.89,15090.6525
2013-11-18 13:40:00,224.92,224.96,224.27,224.42,16284.876777765716,224.92,224.96,224.27,224.42,16284.8768
2013-11-18 13:50:00,224.26,224.26,223.65,223.71,14222.125719248725,224.26,224.26,223.65,223.71,14222.1257
2013-11-18 14:00:00,223.72,224.11,223.65,224.09,10748.018673325372,223.72,224.11,223.65,224.09,10748.0187
2013-11-18 14:10:00,224.02,224.23,224.02,224.22,8359.570079253068,224.02,224.23,224.02,224.22,8359.5701
2013-11-18 14:20:00,224.23,224.41,223.85,223.99,13679.296493323202,224.23,224.41,223.85,223.99,13679.2965
2013-11-18 14:30:00,224.04,224.04,223.19,223.32,12159.374660731732,224.04,224.04,223.19,223.32,12159.3747
2013-11-18 14:40:00,223.27,223.35,222.91,222.96,18999.022907393333,223.27,223.35,222.91,222.96,18999.0229
2013-11-18 14:50:00,223.12,223.28,222.56,222.56,25947.23699924004,223.12,223.28,222.56,222.56,25947.237
2013-11-18 15:00:00,222.57,222.69,221.68,221.89,42232.11377700576,222.57,222.69,221.68,221.89,42232.1138
2013-11-18 15:10:00,221.89,221.89,220.89,221.71,37238.08489849094,221.89,221.89,220.89,221.71,37238.0849
2013-11-18 15:20:00,221.77,221.78,221.06,221.42,37020.95320812073,221.77,221.78,221.06,221.42,37020.9532
2013-11-18 15:30:00,221.42,222.09,221.23,222.04,29964.173271088915,221.42,222.09,221.23,222.04,29964.1733
2013-11-18 15:40:00,222.0,222.49,221.66,222.11,48746.06448811204,222.0,222.49,221.66,222.11,48746.0645
2013-11-18 15:50:00,222.1,222.25,221.71,222.25,189338.83400282272,222.1,222.25,221.71,222.25,189338.834
2013-11-19 09:30:00,222.79,225.48,222.01,223.12,47768.9718814461,222.79,225.48,222.01,223.12,47768.9719
2013-11-19 09:40:00,222.91,222.91,221.69,222.33,37455.21658886115,222.91,222.91,221.69,222.33,37455.2166
2013-11-19 09:50:00,222.34,225.02,222.2,224.75,32786.88524590164,222.34,225.02,222.2,224.75,32786.8852
2013-11-19 10:00:00,224.75,226.16,224.75,226.16,91955.27087178374,224.75,226.16,224.75,226.16,91955.2709
2013-11-19 10:10:00,226.09,226.18,225.49,225.92,43534.90391922701,226.09,226.18,225.49,225.92,43534.9039
2013-11-19 10:20:00,225.56,225.86,225.52,225.69,36586.68982738031,225.56,225.86,225.52,225.69,36586.6898
2013-11-19 10:30:00,225.72,226.25,225.58,225.94,35826.728911084574,225.72,226.25,225.58,225.94,35826.7289
2013-11-19 10:40:00,225.98,226.59,225.98,226.24,27467.158831831508,225.98,226.59,225.98,226.24,27467.1588
2013-11-19 10:50:00,226.17,226.78,225.86,226.59,15524.915861469985,226.17,226.78,225.86,226.59,15524.9159
2013-11-19 11:00:00,226.76,227.2,226.43,226.71,27901.422212571924,226.76,227.2,226.43,226.71,27901.4222
2013-11-19 11:10:00,226.59,226.9,226.11,226.83,44620.562371078064,226.59,226.9,226.11,226.83,44620.5624
2013-11-19 11:20:00,226.77,226.77,226.15,226.34,21713.169037020954,226.77,226.77,226.15,226.34,21713.169
2013-11-19 11:30:00,226.13,226.47,225.92,226.3,24535.88101183368,226.13,226.47,225.92,226.3,24535.881
2013-11-19 11:40:00,226.19,226.36,225.66,226.16,21604.60319183585,226.19,226.36,225.66,226.16,21604.6032
2013-11-19 11:50:00,226.17,227.07,226.15,226.98,18890.45706220823,226.17,227.07,226.15,226.98,18890.4571
2013-11-19 12:00:00,226.94,228.69,226.67,228.69,54717.185973292806,226.94,228.69,226.67,228.69,54717.186
2013-11-19 12:10:00,228.54,228.69,227.74,227.81,41146.45532515471,228.54,228.69,227.74,227.81,41146.4553
2013-11-19 12:20:00,227.75,228.19,227.69,227.94,18347.627836282707,227.75,228.19,227.69,227.94,18347.6278
2013-11-19 12:30:00,227.97,229.12,227.93,228.99,30398.43665182933,227.97,229.12,227.93,228.99,30398.4367
2013-11-19 12:40:00,228.99,228.99,228.13,228.22,36043.860601454784,228.99,228.99,228.13,228.22,36043.8606
2013-11-19 12:50:00,228.28,228.51,226.47,226.58,40929.3236347845,228.28,228.51,226.47,226.58,40929.3236
2013-11-19 13:00:00,226.52,226.75,226.28,226.39,18347.627836282707,226.52,226.75,226.28,226.39,18347.6278
2013-11-19 13:10:00,226.44,226.72,226.13,226.37,17913.364455542287,226.44,226.72,226.13,226.37,17913.3645
2013-11-19 13:20:00,226.48,226.52,225.48,225.5,24101.61763109326,226.48,226.52,225.48,225.5,24101.6176
2013-11-19 13:30:00,225.5,226.09,225.44,225.77,12593.638041472152,225.5,226.09,225.44,225.77,12593.638
2013-11-19 13:40:00,225.72,225.88,225.59,225.65,7056.77993703181,225.72,225.88,225.59,225.65,7056.7799
2013-11-19 13:50:00,225.61,225.74,225.31,225.42,20953.20812072522,225.61,225.74,225.31,225.42,20953.2081
2013-11-19 14:00:00,225.44,226.19,225.44,225.7,18130.496145912497,225.44,226.19,225.44,225.7,18130.4961
2013-11-19 14:10:00,225.7,226.31,225.69,226.31,12376.506351101943,225.7,226.31,225.69,226.31,12376.5064
2013-11-19 14:20:00,226.23,226.31,225.55,225.64,16393.44262295082,226.23,226.31,225.55,225.64,16393.4426
2013-11-19 14:30:00,225.57,226.73,225.57,226.58,13353.598957767888,225.57,226.73,225.57,226.58,13353.599
2013-11-19 14:40:00,226.62,227.0,226.31,226.79,14873.520790359353,226.62,227.0,226.31,226.79,14873.5208
2013-11-19 14:50:00,226.79,226.9,225.94,226.08,29095.64650960808,226.79,226.9,225.94,226.08,29095.6465
2013-11-19 15:00:00,226.13,226.34,225.7,226.08,22581.69579850179,226.13,226.34,225.7,226.08,22581.6958
2013-11-19 15:10:00,225.97,226.69,225.92,226.52,26055.802844425143,225.97,226.69,225.92,226.52,26055.8028
2013-11-19 15:20:00,226.48,226.57,225.91,226.1,30507.00249701444,226.48,226.57,225.91,226.1,30507.0025
2013-11-19 15:30:00,226.23,226.26,225.5,225.51,34632.50461404842,226.23,226.26,225.5,225.51,34632.5046
2013-11-19 15:40:00,225.56,226.11,225.56,226.11,50808.81554662903,225.56,226.11,225.56,226.11,50808.8155
2013-11-19 15:50:00,226.07,226.43,225.74,226.1,88046.90044511997,226.07,226.43,225.74,226.1,88046.9004
2013-11-20 09:30:00,226.29,228.01,223.83,227.98,52980.132450331126,226.29,228.01,223.83,227.98,52980.1325
2013-11-20 09:40:00,227.98,228.01,225.54,226.46,78275.97437846054,227.98,228.01,225.54,226.46,78275.9744
2013-11-20 09:50:00,226.36,227.77,225.84,227.77,18456.19368146781,226.36,227.77,225.84,227.77,18456.1937
2013-11-20 10:00:00,227.15,228.64,227.12,228.64,37129.51905330584,227.15,228.64,227.12,228.64,37129.5191
2013-11-20 10:10:00,228.68,229.05,227.52,227.85,26815.76376072088,228.68,229.05,227.52,227.85,26815.7638
2013-11-20 10:20:00,227.98,229.0,226.71,226.71,30072.73911627402,227.98,229.0,226.71,226.71,30072.7391
2013-11-20 10:30:00,226.73,227.0,225.26,226.33,22690.261643686896,226.73,227.0,225.26,226.33,22690.2616
2013-11-20 10:40:00,226.36,227.51,225.88,227.51,10313.755292584952,226.36,227.51,225.88,227.51,10313.7553
2013-11-20 10:50:00,227.31,227.81,227.07,227.53,20193.24720442949,227.31,227.81,227.07,227.53,20193.2472
2013-11-20 11:00:00,227.82,228.8,227.08,228.59,39843.66518293345,227.82,228.8,227.08,228.59,39843.6652
2013-11-20 11:10:00,228.65,229.31,228.36,229.3,35392.465530344154,228.65,229.31,228.36,229.3,35392.4655
2013-11-20 11:20:00,229.29,230.13,229.18,229.54,50808.81554662903,229.29,230.13,229.18,229.54,50808.8155
2013-11-20 11:30:00,229.78,230.12,229.08,229.8,18890.45706220823,229.78,230.12,229.08,229.8,18890.4571
2013-11-20 11:40:00,229.8,230.01,228.99,228.99,12159.374660731732,229.8,230.01,228.99,228.99,12159.3747
2013-11-20 11:50:00,229.04,229.48,228.72,228.79,33981.1095429378,229.04,229.48,228.72,228.79,33981.1095
2013-11-20 12:00:00,228.87,229.77,228.76,229.51,5102.5947236999245,228.87,229.77,228.76,229.51,5102.5947
2013-11-20 12:10:00,229.57,229.68,229.18,229.18,7382.477472587125,229.57,229.68,229.18,229.18,7382.4775
2013-11-20 12:20:00,229.41,229.69,229.4,229.53,4668.3313429595055,229.41,229.69,229.4,229.53,4668.3313
2013-11-20 12:30:00,229.39,229.72,229.18,229.25,6948.214091846705,229.39,229.72,229.18,229.25,6948.2141
2013-11-20 12:40:00,229.26,229.61,229.09,229.61,29529.9098903485,229.26,229.61,229.09,229.61,29529.9099
2013-11-20 12:50:00,229.6,229.72,229.21,229.44,13679.296493323202,229.6,229.72,229.21,229.44,13679.2965
2013-11-20 13:00:00,229.43,229.72,229.33,229.51,5753.989794810553,229.43,229.72,229.33,229.51,5753.9898
2013-11-20 13:10:00,229.51,229.66,228.91,229.34,17587.666919986972,229.51,229.66,228.91,229.34,17587.6669
2013-11-20 13:20:00,229.38,229.51,228.9,229.37,14113.55987406362,229.38,229.51,228.9,229.37,14113.5599
2013-11-20 13:30:00,229.4,230.08,229.2,230.07,22147.43241776137,229.4,230.08,229.2,230.07,22147.4324
2013-11-20 13:40:00,230.08,230.24,229.52,229.52,15742.04755184019,230.08,230.24,229.52,229.52,15742.0476
2013-11-20 13:50:00,229.36,230.15,229.2,229.66,8902.399305178591,229.36,230.15,229.2,229.66,8902.3993
2013-11-20 14:00:00,229.51,230.12,228.57,228.91,21170.33981109543,229.51,230.12,228.57,228.91,21170.3398
2013-11-20 14:10:00,228.97,229.12,228.05,228.33,37346.65074367605,228.97,229.12,228.05,228.33,37346.6507
2013-11-20 14:20:00,228.42,228.5,227.54,227.67,25187.276082944307,228.42,228.5,227.54,227.67,25187.2761
2013-11-20 14:30:00,227.8,227.98,226.79,226.9,30507.00249701444,227.8,227.98,226.79,226.9,30507.0025
2013-11-20 14:40:00,226.77,227.33,226.26,227.06,22907.393334057106,226.77,227.33,226.26,227.06,22907.3933
2013-11-20 14:50:00,227.12,227.24,226.77,227.06,11725.111279991315,227.12,227.24,226.77,227.06,11725.1113
2013-11-20 15:00:00,226.83,226.83,225.31,225.36,17804.798610357182,226.83,226.83,225.31,225.36,17804.7986
2013-11-20 15:10:00,225.34,226.07,225.34,225.94,20301.8130496146,225.34,226.07,225.34,225.94,20301.813
2013-11-20 15:20:00,225.85,226.85,225.73,226.8,20844.642275540114,225.85,226.85,225.73,226.8,20844.6423
2013-11-20 15:30:00,226.89,227.16,226.55,227.06,32026.924329605907,226.89,227.16,226.55,227.06,32026.9243
2013-11-20 15:40:00,227.09,227.38,226.89,226.94,27250.02714146129,227.09,227.38,226.89,226.94,27250.0271
2013-11-20 15:50:00,226.94,227.1,226.6,226.9,68070.7849310607,226.94,227.1,226.6,226.9,68070.7849
2013-11-21 09:30:00,227.49,228.42,226.66,227.28,34198.241233308,227.49,228.42,226.66,227.28,34198.2412
2013-11-21 09:40:00,227.29,228.82,227.28,228.62,24861.578547388992,227.29,228.82,227.28,228.62,24861.5785
2013-11-21 09:50:00,228.48,229.27,227.81,228.72,16827.70600369124,228.48,229.27,227.81,228.72,16827.706
2013-11-21 10:00:00,228.78,229.01,228.05,228.08,32461.187710346327,228.78,229.01,228.05,228.08,32461.1877
2013-11-21 10:10:00,228.41,228.77,227.95,227.95,15633.481706655088,228.41,228.77,227.95,227.95,15633.4817
2013-11-21 10:20:00,228.2,228.52,227.9,228.06,45489.0891325589,228.2,228.52,227.9,228.06,45489.0891
2013-11-21 10:30:00,228.12,228.76,228.03,228.45,37346.65074367605,228.12,228.76,228.03,228.45,37346.6507
2013-11-21 10:40:00,228.45,228.73,228.19,228.28,30941.26587775486,228.45,228.73,228.19,228.28,30941.2659
2013-11-21 10:50:00,228.29,229.1,228.29,228.88,29421.344045163394,228.29,229.1,228.29,228.88,29421.344
2013-11-21 11:00:00,229.02,229.21,227.7,227.7,23233.09086961242,229.02,229.21,227.7,227.7,23233.0909
2013-11-21 11:10:00,227.78,227.86,226.68,226.7,26381.50037998045,227.78,227.86,226.68,226.7,26381.5004
2013-11-21 11:20:00,226.81,227.05,226.56,226.56,23558.788405167736,226.81,227.05,226.56,226.56,23558.7884
2013-11-21 11:30:00,226.56,226.88,226.46,226.59,17261.969384431657,226.56,226.88,226.46,226.59,17261.9694
2013-11-21 11:40:00,226.71,227.31,226.52,227.17,37455.21658886115,226.71,227.31,226.52,227.17,37455.2166
2013-11-21 11:50:00,227.33,227.38,226.82,227.27,25621.539463684727,227.33,227.38,226.82,227.27,25621.5395
2013-11-21 12:00:00,227.31,228.1,227.31,227.71,27792.85636738682,227.31,228.1,227.31,227.71,27792.8564
2013-11-21 12:10:00,227.66,227.66,226.58,226.75,30615.568342199545,227.66,227.66,226.58,226.75,30615.5683
2013-11-21 12:20:00,226.77,227.52,226.65,227.52,26164.368689610248,226.77,227.52,226.65,227.52,26164.3687
2013-11-21 12:30:00,227.51,227.51,226.62,226.66,23233.09086961242,227.51,227.51,226.62,226.66,23233.0909
2013-11-21 12:40:00,226.79,227.05,226.13,226.25,22364.564108131584,226.79,227.05,226.13,226.25,22364.5641
2013-11-21 12:50:00,226.0,226.44,225.96,226.07,21278.90565628053,226.0,226.44,225.96,226.07,21278.9057
2013-11-21 13:00:00,226.13,226.47,226.11,226.22,21604.60319183585,226.13,226.47,226.11,226.22,21604.6032
2013-11-21 13:10:00,226.21,226.8,226.2,226.8,14982.086635544458,226.21,226.8,226.2,226.8,14982.0866
2013-11-21 13:20:00,226.85,227.42,226.62,227.42,36043.860601454784,226.85,227.42,226.62,227.42,36043.8606
2013-11-21 13:30:00,227.42,228.43,227.38,228.21,82401.47649549453,227.42,228.43,227.38,228.21,82401.4765
2013-11-21 13:40:00,228.27,229.45,228.26,228.55,40386.49440885898,228.27,229.45,228.26,228.55,40386.4944
2013-11-21 13:50:00,228.55,229.03,228.43,228.83,18456.19368146781,228.55,229.03,228.43,228.83,18456.1937
2013-11-21 14:00:00,228.78,228.85,228.27,228.27,19107.58875257844,228.78,228.85,228.27,228.27,19107.5888
2013-11-21 14:10:00,228.29,228.58,227.79,227.8,15850.613397025296,228.29,228.58,227.79,227.8,15850.6134
2013-11-21 14:20:00,227.79,228.06,227.5,227.97,22798.827488872,227.79,228.06,227.5,227.97,22798.8275
2013-11-21 14:30:00,227.96,228.78,227.96,228.32,29204.212354793184,227.96,228.78,227.96,228.32,29204.2124
2013-11-21 14:40:00,228.28,230.0,228.14,229.81,37563.782434046254,228.28,230.0,228.14,229.81,37563.7824
2013-11-21 14:50:00,229.96,230.66,229.88,230.0,36260.992291824994,229.96,230.66,229.88,230.0,36260.9923
2013-11-21 15:00:00,229.99,231.64,229.93,231.57,90435.34903919228,229.99,231.64,229.93,231.57,90435.349
2013-11-21 15:10:00,231.54,232.38,231.33,232.38,58299.85886440126,231.54,232.38,231.33,232.38,58299.8589
2013-11-21 15:20:00,232.31,232.47,232.03,232.34,54608.6201281077,232.31,232.47,232.03,232.34,54608.6201
2013-11-21 15:30:00,232.46,232.73,232.2,232.55,65790.9021821735,232.46,232.73,232.2,232.55,65790.9022
2013-11-21 15:40:00,232.57,233.24,231.66,231.74,89132.55889697102,232.57,233.24,231.66,231.74,89132.5589
2013-11-21 15:50:00,231.75,232.67,231.66,232.45,93909.45608511564,231.75,232.67,231.66,232.45,93909.4561
2013-11-22 09:30:00,256.07,267.09,256.07,257.44,814895.2339593964,256.07,267.09,256.07,257.44,814895.234
2013-11-22 09:40:00,257.55,258.78,253.28,253.93,486592.1181196396,257.55,258.78,253.28,253.93,486592.1181
2013-11-22 09:50:00,254.19,257.67,253.94,257.15,203343.82803170124,254.19,257.67,253.94,257.15,203343.828
2013-11-22 10:00:00,257.17,259.49,256.87,257.83,221257.1924872436,257.17,259.49,256.87,257.83,221257.1925
2013-11-22 10:10:00,257.91,258.66,256.38,257.13,100314.8409510368,257.91,258.66,256.38,257.13,100314.841
2013-11-22 10:20:00,256.94,257.99,255.02,255.25,89675.38812289653,256.94,257.99,255.02,255.25,89675.3881
2013-11-22 10:30:00,255.26,256.44,254.64,256.34,106394.52828140269,255.26,256.44,254.64,256.34,106394.5283
2013-11-22 10:40:00,256.23,257.0,256.19,256.73,54500.0542829226,256.23,257.0,256.19,256.73,54500.0543
2013-11-22 10:50:00,256.66,256.9,255.78,255.92,50157.4204755184,256.66,256.9,255.78,255.92,50157.4205
2013-11-22 11:00:00,255.84,256.73,255.79,256.02,65465.20464661818,255.84,256.73,255.79,256.02,65465.2046
2013-11-22 11:10:00,256.06,256.87,255.98,256.53,53305.82998588644,256.06,256.87,255.98,256.53,53305.83
2013-11-22 11:20:00,256.53,258.34,256.19,258.07,89892.51981326674,256.53,258.34,256.19,258.07,89892.5198
2013-11-22 11:30:00,258.1,259.52,257.86,258.79,77298.8817717946,258.1,259.52,257.86,258.79,77298.8818
2013-11-22 11:40:00,258.68,261.13,258.67,260.85,104657.474758441,258.68,261.13,258.67,260.85,104657.4748
2013-11-22 11:50:00,260.88,262.27,260.88,261.57,94560.85115622626,260.88,262.27,260.88,261.57,94560.8512
2013-11-22 12:00:00,261.48,262.28,261.02,262.03,64053.84865921181,261.48,262.28,261.02,262.03,64053.8487
2013-11-22 12:10:00,262.03,264.94,262.03,264.85,102269.0261643687,262.03,264.94,262.03,264.85,102269.0262
2013-11-22 12:20:00,264.79,264.8,262.61,262.93,56779.93703180979,264.79,264.8,262.61,262.93,56779.937
2013-11-22 12:30:00,262.85,263.06,261.96,262.82,46574.747584409946,262.85,263.06,261.96,262.82,46574.7476
2013-11-22 12:40:00,262.66,262.88,261.89,262.05,47009.010965150366,262.66,262.88,261.89,262.05,47009.011
2013-11-22 12:50:00,262.0,262.26,261.4,261.68,96189.33883400285,262.0,262.26,261.4,261.68,96189.3388
2013-11-22 13:00:00,261.59,261.8,259.91,259.91,88806.86136141571,261.59,261.8,259.91,259.91,88806.8614
2013-11-22 13:10:00,259.9,261.13,259.9,260.49,74693.30148735209,259.9,261.13,259.9,260.49,74693.3015
2013-11-22 13:20:00,260.59,262.5,260.58,261.57,104440.34306807078,260.59,262.5,260.58,261.57,104440.3431
2013-11-22 13:30:00,261.57,261.8,261.5,261.69,46574.747584409946,261.57,261.8,261.5,261.69,46574.7476
2013-11-22 13:40:00,261.66,262.09,260.97,260.99,54500.0542829226,261.66,262.09,260.97,260.99,54500.0543
2013-11-22 13:50:00,260.97,261.08,260.07,260.39,32135.49017479101,260.97,261.08,260.07,260.39,32135.4902
2013-11-22 14:00:00,260.17,260.53,259.75,260.17,40386.49440885898,260.17,260.53,259.75,260.17,40386.4944
2013-11-22 14:10:00,259.93,260.26,259.76,259.92,19650.417978503963,259.93,260.26,259.76,259.92,19650.418
2013-11-22 14:20:00,259.7,259.98,257.88,258.82,56888.5028769949,259.7,259.98,257.88,258.82,56888.5029
2013-11-22 14:30:00,258.84,259.94,258.48,259.81,41037.889479969606,258.84,259.94,258.48,259.81,41037.8895
2013-11-22 14:40:00,259.91,261.19,259.76,260.61,45597.654977744,259.91,261.19,259.76,260.61,45597.655
2013-11-22 14:50:00,260.57,261.8,260.52,261.59,50917.38139181414,260.57,261.8,260.52,261.59,50917.3814
2013-11-22 15:00:00,261.59,261.8,261.26,261.59,67310.82401476496,261.59,261.8,261.26,261.59,67310.824
2013-11-22 15:10:00,261.58,262.93,261.45,262.81,91412.4416458582,261.58,262.93,261.45,262.81,91412.4416
2013-11-22 15:20:00,262.92,262.92,261.28,261.59,92715.23178807949,262.92,262.92,261.28,261.59,92715.2318
2013-11-22 15:30:00,261.72,262.04,261.02,261.12,74150.47226142656,261.72,262.04,261.02,261.12,74150.4723
2013-11-22 15:40:00,261.05,262.47,260.83,262.46,109868.63532732605,261.05,262.47,260.83,262.46,109868.6353
2013-11-22 15:50:00,262.46,263.43,262.38,263.22,265552.0573227663,262.46,263.43,262.38,263.22,265552.0573
2013-11-25 09:30:00,263.93,264.77,262.06,264.4,212029.0956465096,263.93,264.77,262.06,264.4,212029.0956
2013-11-25 09:40:00,264.4,268.23,264.34,267.12,169905.54771468896,264.4,268.23,264.34,267.12,169905.5477
2013-11-25 09:50:00,267.51,269.44,267.12,268.71,142004.12550211704,267.51,269.44,267.12,268.71,142004.1255
2013-11-25 10:00:00,268.74,269.05,267.5,267.83,109760.06948214093,268.74,269.05,267.5,267.83,109760.0695
2013-11-25 10:10:00,267.83,270.99,267.52,270.7,103354.68461621976,267.83,270.99,267.52,270.7,103354.6846
2013-11-25 10:20:00,270.71,271.24,269.55,270.65,93583.75854956033,270.71,271.24,269.55,270.65,93583.7585
2013-11-25 10:30:00,270.87,271.72,270.57,271.59,67310.82401476496,270.87,271.72,270.57,271.59,67310.824
2013-11-25 10:40:00,271.49,271.86,270.63,270.94,77516.0134621648,271.49,271.86,270.63,270.94,77516.0135
2013-11-25 10:50:00,270.94,271.35,270.36,271.35,55585.71273477364,270.94,271.35,270.36,271.35,55585.7127
2013-11-25 11:00:00,271.35,271.6,271.01,271.07,47226.142655520576,271.35,271.6,271.01,271.07,47226.1427
2013-11-25 11:10:00,271.08,272.99,271.08,272.89,73607.64303550104,271.08,272.99,271.08,272.89,73607.643
2013-11-25 11:20:00,272.91,274.02,272.9,273.94,104114.64553251548,272.91,274.02,272.9,273.94,104114.6455
2013-11-25 11:30:00,273.84,274.47,273.82,274.18,64379.54619476713,273.84,274.47,273.82,274.18,64379.5462
2013-11-25 11:40:00,274.18,274.29,272.03,272.15,63185.32189773097,274.18,274.29,272.03,272.15,63185.3219
2013-11-25 11:50:00,272.21,272.94,271.95,272.19,53197.264140701336,272.21,272.94,271.95,272.19,53197.2641
2013-11-25 12:00:00,272.19,272.88,271.89,272.29,53197.264140701336,272.19,272.88,271.89,272.29,53197.2641
2013-11-25 12:10:00,272.39,272.89,272.19,272.49,28227.11974812724,272.39,272.89,272.19,272.49,28227.1197
2013-11-25 12:20:00,272.45,274.17,272.19,274.15,38649.4408858973,272.45,274.17,272.19,274.15,38649.4409
2013-11-25 12:30:00,274.03,274.26,272.46,272.53,142329.82303767235,274.03,274.26,272.46,272.53,142329.823
2013-11-25 12:40:00,272.24,272.83,272.19,272.65,58082.72717403105,272.24,272.83,272.19,272.65,58082.7272
2013-11-25 12:50:00,272.73,273.09,272.58,272.91,22364.564108131584,272.73,273.09,272.58,272.91,22364.5641
2013-11-25 13:00:00,272.84,272.96,272.54,272.67,61339.7025295842,272.84,272.96,272.54,272.67,61339.7025
2013-11-25 13:10:00,272.75,273.04,272.65,272.77,47768.9718814461,272.75,273.04,272.65,272.77,47768.9719
2013-11-25 13:20:00,272.75,273.15,272.55,272.65,65248.07295624797,272.75,273.15,272.55,272.65,65248.073
2013-11-25 13:30:00,272.69,273.28,272.65,273.11,39517.96764737814,272.69,273.28,272.65,273.11,39517.9676
2013-11-25 13:40:00,273.11,273.57,272.89,273.57,35935.29475626968,273.11,273.57,272.89,273.57,35935.2948
2013-11-25 13:50:00,273.52,273.74,273.36,273.57,35826.728911084574,273.52,273.74,273.36,273.57,35826.7289
2013-11-25 14:00:00,273.58,273.64,273.31,273.32,27141.4612962762,273.58,273.64,273.31,273.32,27141.4613
2013-11-25 14:10:00,273.31,273.51,272.88,273.04,31375.52925849528,273.31,273.51,272.88,273.04,31375.5293
2013-11-25 14:20:00,273.01,273.04,271.91,272.27,87829.76875474976,273.01,273.04,271.91,272.27,87829.7688
2013-11-25 14:30:00,272.32,273.0,271.91,273.0,35609.597220714364,272.32,273.0,271.91,273.0,35609.5972
2013-11-25 14:40:00,272.94,272.97,272.43,272.86,25512.97361849962,272.94,272.97,272.43,272.86,25512.9736
2013-11-25 14:50:00,272.85,272.92,272.46,272.54,26598.632070350668,272.85,272.92,272.46,272.54,26598.6321
2013-11-25 15:00:00,272.55,272.79,272.19,272.34,52980.132450331126,272.55,272.79,272.19,272.34,52980.1325
2013-11-25 15:10:00,272.34,272.34,271.42,271.98,52545.86906959071,272.34,272.34,271.42,271.98,52545.8691
2013-11-25 15:20:00,272.07,272.07,271.37,271.72,48963.19617848225,272.07,272.07,271.37,271.72,48963.1962
2013-11-25 15:30:00,271.69,271.72,271.08,271.23,45923.35251329932,271.69,271.72,271.08,271.23,45923.3525
2013-11-25 15:40:00,271.23,271.94,271.09,271.76,81532.94973401369,271.23,271.94,271.09,271.76,81532.9497
2013-11-25 15:50:00,271.79,272.88,271.58,272.53,193355.7702746716,271.79,272.88,271.58,272.53,193355.7703
2013-11-26 09:30:00,273.33,274.3,270.7,271.02,83812.83248290088,273.33,274.3,270.7,271.02,83812.8325
2013-11-26 09:40:00,270.94,272.22,269.19,270.02,72304.85289327978,270.94,272.22,269.19,270.02,72304.8529
2013-11-26 09:50:00,270.0,270.94,268.29,268.29,115514.05927695148,270.0,270.94,268.29,268.29,115514.0593
2013-11-26 10:00:00,269.09,269.47,267.28,268.98,78275.97437846054,269.09,269.47,267.28,268.98,78275.9744
2013-11-26 10:10:00,268.86,270.33,268.73,270.16,58408.42470958637,268.86,270.33,268.73,270.16,58408.4247
2013-11-26 10:20:00,270.18,271.49,269.92,270.62,33981.1095429378,270.18,271.49,269.92,270.62,33981.1095
2013-11-26 10:30:00,270.62,271.72,270.62,270.85,45814.78666811421,270.62,271.72,270.62,270.85,45814.7867
2013-11-26 10:40:00,270.9,271.41,270.67,271.08,50157.4204755184,270.9,271.41,270.67,271.08,50157.4205
2013-11-26 10:50:00,271.08,271.6,270.77,271.22,39843.66518293345,271.08,271.6,270.77,271.22,39843.6652
2013-11-26 11:00:00,271.25,271.63,270.95,271.61,26381.50037998045,271.25,271.63,270.95,271.61,26381.5004
2013-11-26 11:10:00,271.63,272.26,271.25,271.68,38323.74335034198,271.63,272.26,271.25,271.68,38323.7434
2013-11-26 11:20:00,271.45,271.65,270.67,270.78,22798.827488872,271.45,271.65,270.67,270.78,22798.8275
2013-11-26 11:30:00,271.01,271.14,270.45,270.89,32244.05601997612,271.01,271.14,270.45,270.89,32244.056
2013-11-26 11:40:00,270.94,270.97,269.89,270.19,27358.592986646403,270.94,270.97,269.89,270.19,27358.593
2013-11-26 11:50:00,270.21,270.39,269.2,269.89,38866.57257626751,270.21,270.39,269.2,269.89,38866.5726
2013-11-26 12:00:00,269.71,270.35,269.66,269.91,20084.681359244383,269.71,270.35,269.66,269.91,20084.6814
2013-11-26 12:10:00,269.88,270.39,269.88,270.06,22038.86657257627,269.88,270.39,269.88,270.06,22038.8666
2013-11-26 12:20:00,270.14,270.32,269.26,269.35,13462.164802952992,270.14,270.32,269.26,269.35,13462.1648
2013-11-26 12:30:00,269.42,269.65,268.78,269.15,26707.197915535773,269.42,269.65,268.78,269.15,26707.1979
2013-11-26 12:40:00,269.15,269.28,268.35,268.52,31592.660948865487,269.15,269.28,268.35,268.52,31592.6609
2013-11-26 12:50:00,268.54,268.66,267.94,268.0,21930.300727391164,268.54,268.66,267.94,268.0,21930.3007
2013-11-26 13:00:00,267.8,268.11,267.4,267.83,19976.11551405928,267.8,268.11,267.4,267.83,19976.1155
2013-11-26 13:10:00,267.97,268.11,267.81,267.96,20844.642275540114,267.97,268.11,267.81,267.96,20844.6423
2013-11-26 13:20:00,268.01,268.4,267.32,267.4,28987.08066442297,268.01,268.4,267.32,267.4,28987.0807
2013-11-26 13:30:00,267.54,268.16,267.52,267.95,6188.253175550972,267.54,268.16,267.52,267.95,6188.2532
2013-11-26 13:40:00,267.87,268.14,267.43,267.54,24753.012702203887,267.87,268.14,267.43,267.54,24753.0127
2013-11-26 13:50:00,267.45,268.14,267.45,267.7,19976.11551405928,267.45,268.14,267.45,267.7,19976.1155
2013-11-26 14:00:00,268.02,268.34,267.58,267.62,14764.95494517425,268.02,268.34,267.58,267.62,14764.9549
2013-11-26 14:10:00,267.59,267.91,267.21,267.55,15633.481706655088,267.59,267.91,267.21,267.55,15633.4817
2013-11-26 14:20:00,267.58,267.72,267.26,267.3,21496.037346650744,267.58,267.72,267.26,267.3,21496.0373
2013-11-26 14:30:00,267.37,267.83,267.26,267.63,14330.69156443383,267.37,267.83,267.26,267.63,14330.6916
2013-11-26 14:40:00,267.48,268.05,267.33,267.72,23884.48594072305,267.48,268.05,267.33,267.72,23884.4859
2013-11-26 14:50:00,267.65,268.17,267.65,267.81,33438.28031701227,267.65,268.17,267.65,267.81,33438.2803
2013-11-26 15:00:00,267.78,267.93,267.4,267.62,23558.788405167736,267.78,267.93,267.4,267.62,23558.7884
2013-11-26 15:10:00,267.62,267.93,267.49,267.61,25838.671154054937,267.62,267.93,267.49,267.61,25838.6712
2013-11-26 15:20:00,267.62,267.79,266.93,266.93,34415.37292367821,267.62,267.79,266.93,266.93,34415.3729
2013-11-26 15:30:00,266.9,267.5,266.59,266.61,44186.29899033765,266.9,267.5,266.59,266.61,44186.299
2013-11-26 15:40:00,266.6,266.91,265.87,265.88,81424.38388882858,266.6,266.91,265.87,265.88,81424.3839
2013-11-26 15:50:00,265.89,266.72,265.81,266.48,153403.53924655303,265.89,266.72,265.81,266.48,153403.5392
2013-11-27 09:30:00,270.2,270.2,265.29,268.12,123113.6684399088,270.2,270.2,265.29,268.12,123113.6684
2013-11-27 09:40:00,267.59,269.42,266.48,269.4,92606.66594289435,267.59,269.42,266.48,269.4,92606.6659
2013-11-27 09:50:00,269.4,270.51,268.92,270.51,29421.344045163394,269.4,270.51,268.92,270.51,29421.344
2013-11-27 10:00:00,270.79,271.42,269.81,270.37,39517.96764737814,270.79,271.42,269.81,270.37,39517.9676
2013-11-27 10:10:00,270.34,271.72,270.34,271.56,60036.912387362936,270.34,271.72,270.34,271.56,60036.9124
2013-11-27 10:20:00,271.42,271.56,270.13,270.3,40277.92856367387,271.42,271.56,270.13,270.3,40277.9286
2013-11-27 10:30:00,270.28,271.24,270.24,270.82,20844.642275540114,270.28,271.24,270.24,270.82,20844.6423
2013-11-27 10:40:00,270.71,271.23,270.43,270.8,14547.82325480404,270.71,271.23,270.43,270.8,14547.8233
2013-11-27 10:50:00,270.79,271.13,270.43,270.83,32352.62186516122,270.79,271.13,270.43,270.83,32352.6219
2013-11-27 11:00:00,270.86,271.46,270.78,271.11,24535.88101183368,270.86,271.46,270.78,271.11,24535.881
2013-11-27 11:10:00,271.21,271.44,270.82,271.22,17913.364455542287,271.21,271.44,270.82,271.22,17913.3645
2013-11-27 11:20:00,271.35,271.6,271.11,271.55,13245.033112582782,271.35,271.6,271.11,271.55,13245.0331
2013-11-27 11:30:00,271.59,272.54,271.58,271.92,29964.173271088915,271.59,272.54,271.58,271.92,29964.1733
2013-11-27 11:40:00,271.84,271.84,271.07,271.39,28878.51481923787,271.84,271.84,271.07,271.39,28878.5148
2013-11-27 11:50:00,271.36,271.63,271.13,271.35,26707.197915535773,271.36,271.63,271.13,271.35,26707.1979
2013-11-27 12:00:00,271.35,271.4,269.96,270.52,17370.535229616762,271.35,271.4,269.96,270.52,17370.5352
2013-11-27 12:10:00,270.33,270.47,270.04,270.32,22147.43241776137,270.33,270.47,270.04,270.32,22147.4324
2013-11-27 12:20:00,270.25,270.55,270.13,270.35,5102.5947236999245,270.25,270.55,270.13,270.35,5102.5947
2013-11-27 12:30:00,270.54,270.62,270.21,270.21,12810.769731842363,270.54,270.62,270.21,270.21,12810.7697
2013-11-27 12:40:00,270.27,271.06,270.27,270.82,4885.463033329715,270.27,271.06,270.27,270.82,4885.463
2013-11-27 12:50:00,270.8,270.94,270.32,270.32,3474.1070459233524,270.8,270.94,270.32,270.32,3474.107
2013-11-27 13:00:00,270.48,270.48,270.18,270.35,6405.384865921182,270.48,270.48,270.18,270.35,6405.3849
2013-11-27 13:10:00,270.25,270.38,270.09,270.1,2714.14612962762,270.25,270.38,270.09,270.1,2714.1461
2013-11-27 13:20:00,269.96,270.43,269.88,269.99,8685.267614808381,269.96,270.43,269.88,269.99,8685.2676
2013-11-27 13:30:00,270.42,270.56,270.03,270.3,24970.144392574097,270.42,270.56,270.03,270.3,24970.1444
2013-11-27 13:40:00,270.38,270.49,269.3,269.31,25947.23699924004,270.38,270.49,269.3,269.31,25947.237
2013-11-27 13:50:00,269.44,269.9,269.23,269.23,10639.452828140267,269.44,269.9,269.23,269.23,10639.4528
2013-11-27 14:00:00,269.17,269.79,269.17,269.19,5753.989794810553,269.17,269.79,269.17,269.19,5753.9898
2013-11-27 14:10:00,269.34,269.39,269.02,269.21,5428.292259255239,269.34,269.39,269.02,269.21,5428.2923
2013-11-27 14:20:00,269.09,269.32,268.74,269.11,6731.082401476496,269.09,269.32,268.74,269.11,6731.0824
2013-11-27 14:30:00,269.16,269.91,269.16,269.91,7708.175008142439,269.16,269.91,269.16,269.91,7708.175
2013-11-27 14:40:00,269.65,269.87,269.52,269.81,2822.711974812724,269.65,269.87,269.52,269.81,2822.712
2013-11-27 14:50:00,269.72,269.72,269.47,269.69,2497.01443925741,269.72,269.72,269.47,269.69,2497.0144
2013-11-27 15:00:00,269.5,270.41,269.49,270.31,4234.067962219086,269.5,270.41,269.49,270.31,4234.068
2013-11-27 15:10:00,270.51,270.51,270.01,270.21,6948.214091846705,270.51,270.51,270.01,270.21,6948.2141
2013-11-27 15:20:00,269.98,270.55,269.98,270.51,10965.150363695582,269.98,270.55,269.98,270.51,10965.1504
2013-11-27 15:30:00,270.33,270.83,270.33,270.75,9336.662685919013,270.33,270.83,270.33,270.75,9336.6627
2013-11-27 15:40:00,270.79,271.25,270.76,271.05,21496.037346650744,270.79,271.25,270.76,271.05,21496.0373
2013-11-27 15:50:00,271.07,271.26,270.45,270.63,35066.76799478884,271.07,271.26,270.45,270.63,35066.768
2013-11-29 09:30:00,267.12,272.18,267.12,270.88,37563.782434046254,267.12,272.18,267.12,270.88,37563.7824
2013-11-29 09:40:00,271.17,272.11,270.43,270.55,19541.85213331886,271.17,272.11,270.43,270.55,19541.8521
2013-11-29 09:50:00,270.54,270.89,269.08,269.78,31266.96341331017,270.54,270.89,269.08,269.78,31266.9634
2013-11-29 10:00:00,269.59,270.81,269.51,270.43,49614.59124959288,269.59,270.81,269.51,270.43,49614.5912
2013-11-29 10:10:00,270.34,270.98,270.15,270.77,8468.135924438173,270.34,270.98,270.15,270.77,8468.1359
2013-11-29 10:20:00,270.84,271.63,270.77,271.46,15307.784171099773,270.84,271.63,270.77,271.46,15307.7842
2013-11-29 10:30:00,271.43,271.43,270.7,270.8,10639.452828140267,271.43,271.43,270.7,270.8,10639.4528
2013-11-29 10:40:00,270.75,270.88,270.69,270.82,12267.940505916838,270.75,270.88,270.69,270.82,12267.9405
2013-11-29 10:50:00,270.74,271.04,270.72,271.04,9010.965150363696,270.74,271.04,270.72,271.04,9010.9652
2013-11-29 11:00:00,270.86,271.02,270.75,270.95,19433.28628813376,270.86,271.02,270.75,270.95,19433.2863
2013-11-29 11:10:00,271.04,271.25,270.72,270.81,13679.296493323202,271.04,271.25,270.72,270.81,13679.2965
2013-11-29 11:20:00,270.84,271.03,270.69,270.79,22255.99826294648,270.84,271.03,270.69,270.79,22255.9983
2013-11-29 11:30:00,270.77,270.91,270.69,270.91,9445.228531104114,270.77,270.91,270.69,270.91,9445.2285
2013-11-29 11:40:00,270.86,271.0,270.66,270.66,14222.125719248725,270.86,271.0,270.66,270.66,14222.1257
2013-11-29 11:50:00,270.59,271.23,269.95,270.29,19216.154597763543,270.59,271.23,269.95,270.29,19216.1546
2013-11-29 12:00:00,270.23,270.32,269.81,269.81,8902.399305178591,270.23,270.32,269.81,269.81,8902.3993
2013-11-29 12:10:00,269.87,270.07,269.15,269.15,4451.199652589296,269.87,270.07,269.15,269.15,4451.1997
2013-11-29 12:20:00,269.2,269.6,269.15,269.48,11290.847899250895,269.2,269.6,269.15,269.48,11290.8479
2013-11-29 12:30:00,269.61,270.11,269.16,269.56,13679.296493323202,269.61,270.11,269.16,269.56,13679.2965
2013-11-29 12:40:00,269.27,269.68,268.22,268.24,22473.12995331669,269.27,269.68,268.22,268.24,22473.13
2013-11-29 12:50:00,268.17,269.17,267.7,268.0,77624.57930734991,268.17,269.17,267.7,268.0,77624.5793
2013-12-02 09:30:00,268.69,271.02,267.6,271.02,44294.86483552275,268.69,271.02,267.6,271.02,44294.8648
2013-12-02 09:40:00,270.8,271.67,269.08,269.61,34958.202149603734,270.8,271.67,269.08,269.61,34958.2021
2013-12-02 09:50:00,269.6,271.66,269.18,271.19,34089.675388122894,269.6,271.66,269.18,271.19,34089.6754
2013-12-02 10:00:00,271.18,272.08,270.71,270.89,87612.63706437955,271.18,272.08,270.71,270.89,87612.6371
2013-12-02 10:10:00,270.95,271.53,270.63,270.72,18781.891217023127,270.95,271.53,270.63,270.72,18781.8912
2013-12-02 10:20:00,270.64,272.73,270.64,272.73,27575.724677016613,270.64,272.73,270.64,272.73,27575.7247
2013-12-02 10:30:00,272.72,273.28,272.08,273.19,47660.406036261,272.72,273.28,272.08,273.19,47660.406
2013-12-02 10:40:00,272.77,272.9,271.95,272.89,22907.393334057106,272.77,272.9,271.95,272.89,22907.3933
2013-12-02 10:50:00,272.65,274.44,272.21,274.44,50483.11801107372,272.65,274.44,272.21,274.44,50483.118
2013-12-02 11:00:00,274.26,275.24,273.88,274.48,38866.57257626751,274.26,275.24,273.88,274.48,38866.5726
2013-12-02 11:10:00,274.3,275.23,273.85,274.2,30398.43665182933,274.3,275.23,273.85,274.2,30398.4367
2013-12-02 11:20:00,274.39,274.46,272.59,272.91,54825.75181847791,274.39,274.46,272.59,272.91,54825.7518
2013-12-02 11:30:00,272.99,274.21,272.77,273.8,37780.91412441646,272.99,274.21,272.77,273.8,37780.9141
2013-12-02 11:40:00,273.64,273.75,272.47,272.51,10205.189447399847,273.64,273.75,272.47,272.51,10205.1894
2013-12-02 11:50:00,272.47,273.35,272.47,273.07,11182.282054065792,272.47,273.35,272.47,273.07,11182.2821
2013-12-02 12:00:00,273.03,273.11,272.43,272.95,12159.374660731732,273.03,273.11,272.43,272.95,12159.3747
2013-12-02 12:10:00,272.82,272.96,271.93,272.21,31484.09510368038,272.82,272.96,271.93,272.21,31484.0951
2013-12-02 12:20:00,272.04,272.68,271.83,272.15,25621.539463684727,272.04,272.68,271.83,272.15,25621.5395
2013-12-02 12:30:00,272.12,272.54,271.92,272.42,8468.135924438173,272.12,272.54,271.92,272.42,8468.1359
2013-12-02 12:40:00,272.29,272.52,272.11,272.46,5428.292259255239,272.29,272.52,272.11,272.46,5428.2923
2013-12-02 12:50:00,272.45,272.72,272.23,272.37,10313.755292584952,272.45,272.72,272.23,272.37,10313.7553
2013-12-02 13:00:00,272.43,272.43,272.09,272.1,18021.930300727392,272.43,272.43,272.09,272.1,18021.9303
2013-12-02 13:10:00,272.03,272.06,271.35,271.81,11073.716208880687,272.03,272.06,271.35,271.81,11073.7162
2013-12-02 13:20:00,271.94,272.16,271.46,271.58,11182.282054065792,271.94,272.16,271.46,271.58,11182.2821
2013-12-02 13:30:00,271.57,271.88,271.43,271.79,13136.467267397677,271.57,271.88,271.43,271.79,13136.4673
2013-12-02 13:40:00,271.88,271.88,271.37,271.6,12593.638041472152,271.88,271.88,271.37,271.6,12593.638
2013-12-02 13:50:00,271.56,272.07,271.46,271.84,17044.837694061447,271.56,272.07,271.46,271.84,17044.8377
2013-12-02 14:00:00,271.9,271.9,271.38,271.55,15524.915861469985,271.9,271.9,271.38,271.55,15524.9159
2013-12-02 14:10:00,271.61,271.82,271.48,271.77,17913.364455542287,271.61,271.82,271.48,271.77,17913.3645
2013-12-02 14:20:00,271.77,272.65,271.72,272.59,16936.271848876346,271.77,272.65,271.72,272.59,16936.2718
2013-12-02 14:30:00,272.56,272.97,272.39,272.53,16284.876777765716,272.56,272.97,272.39,272.53,16284.8768
2013-12-02 14:40:00,272.44,273.14,272.05,272.89,17913.364455542287,272.44,273.14,272.05,272.89,17913.3645
2013-12-02 14:50:00,272.82,273.07,272.54,272.68,12050.80881554663,272.82,273.07,272.54,272.68,12050.8088
2013-12-02 15:00:00,272.68,272.88,272.54,272.77,24427.31516664857,272.68,272.88,272.54,272.77,24427.3152
2013-12-02 15:10:00,272.76,272.83,272.21,272.39,16393.44262295082,272.76,272.83,272.21,272.39,16393.4426
2013-12-02 15:20:00,272.3,272.71,272.11,272.55,25730.10530886983,272.3,272.71,272.11,272.55,25730.1053
2013-12-02 15:30:00,272.73,272.73,271.5,271.73,29095.64650960808,272.73,272.73,271.5,271.73,29095.6465
2013-12-02 15:40:00,271.87,272.08,271.36,271.38,39626.53349256324,271.87,272.08,271.36,271.38,39626.5335
2013-12-02 15:50:00,271.37,271.67,270.51,271.56,91738.13918141351,271.37,271.67,270.51,271.56,91738.1392
2013-12-03 09:30:00,270.96,271.03,268.96,269.61,58625.55639995658,270.96,271.03,268.96,269.61,58625.5564
2013-12-03 09:40:00,269.03,269.56,266.85,266.85,55151.449354033226,269.03,269.56,266.85,266.85,55151.4494
2013-12-03 09:50:00,266.85,268.57,266.85,268.3,40820.7577895994,266.85,268.57,266.85,268.3,40820.7578
2013-12-03 10:00:00,268.56,269.86,268.33,269.71,39843.66518293345,268.56,269.86,268.33,269.71,39843.6652
2013-12-03 10:10:00,269.69,269.69,268.45,269.37,23667.35425035284,269.69,269.69,268.45,269.37,23667.3543
2013-12-03 10:20:00,269.53,269.65,268.68,268.85,21604.60319183585,269.53,269.65,268.68,268.85,21604.6032
2013-12-03 10:30:00,268.85,269.59,268.71,269.16,17913.364455542287,268.85,269.59,268.71,269.16,17913.3645
2013-12-03 10:40:00,269.38,269.69,268.76,268.88,11507.979589621104,269.38,269.69,268.76,268.88,11507.9796
2013-12-03 10:50:00,268.94,269.65,268.67,269.64,33546.84616219738,268.94,269.65,268.67,269.64,33546.8462
2013-12-03 11:00:00,269.62,270.22,269.39,269.48,26598.632070350668,269.62,270.22,269.39,269.48,26598.6321
2013-12-03 11:10:00,269.48,269.76,268.6,268.63,17587.666919986972,269.48,269.76,268.6,268.63,17587.6669
2013-12-03 11:20:00,268.77,269.43,268.64,268.83,29421.344045163394,268.77,269.43,268.64,268.83,29421.344
2013-12-03 11:30:00,268.76,269.03,268.17,268.32,52654.43491477581,268.76,269.03,268.17,268.32,52654.4349
2013-12-03 11:40:00,268.25,268.78,267.87,268.36,26924.329605905983,268.25,268.78,267.87,268.36,26924.3296
2013-12-03 11:50:00,268.45,268.54,267.87,268.04,18130.496145912497,268.45,268.54,267.87,268.04,18130.4961
2013-12-03 12:00:00,268.03,268.7,267.86,268.37,32026.924329605907,268.03,268.7,267.86,268.37,32026.9243
2013-12-03 12:10:00,268.37,268.82,268.05,268.56,30289.87080664423,268.37,268.82,268.05,268.56,30289.8708
2013-12-03 12:20:00,268.46,269.1,268.2,268.58,19758.98382368907,268.46,269.1,268.2,268.58,19758.9838
2013-12-03 12:30:00,268.54,268.9,268.32,268.46,40712.19194441429,268.54,268.9,268.32,268.46,40712.1919
2013-12-03 12:40:00,268.37,268.64,267.76,267.97,11507.979589621104,268.37,268.64,267.76,267.97,11507.9796
2013-12-03 12:50:00,268.1,268.33,267.64,267.95,11399.413744436,268.1,268.33,267.64,267.95,11399.4137
2013-12-03 13:00:00,267.87,267.87,266.29,267.07,18781.891217023127,267.87,267.87,266.29,267.07,18781.8912
2013-12-03 13:10:00,267.11,267.11,266.12,266.27,13027.901422212572,267.11,267.11,266.12,266.27,13027.9014
2013-12-03 13:20:00,266.17,266.28,265.06,265.65,42557.81131256107,266.17,266.28,265.06,265.65,42557.8113
2013-12-03 13:30:00,265.59,266.44,265.38,266.35,38649.4408858973,265.59,266.44,265.38,266.35,38649.4409
2013-12-03 13:40:00,266.44,266.68,265.84,266.24,17587.666919986972,266.44,266.68,265.84,266.24,17587.6669
2013-12-03 13:50:00,266.25,266.43,265.79,265.9,16284.876777765716,266.25,266.43,265.79,265.9,16284.8768
2013-12-03 14:00:00,265.84,266.01,265.31,265.41,18673.325371838026,265.84,266.01,265.31,265.41,18673.3254
2013-12-03 14:10:00,265.39,265.51,265.1,265.18,34632.50461404842,265.39,265.51,265.1,265.18,34632.5046
2013-12-03 14:20:00,265.21,265.45,264.61,264.79,30181.304961459125,265.21,265.45,264.61,264.79,30181.305
2013-12-03 14:30:00,264.79,264.82,264.13,264.13,45380.52328737379,264.79,264.82,264.13,264.13,45380.5233
2013-12-03 14:40:00,264.14,266.35,264.14,266.21,49180.32786885246,264.14,266.35,264.14,266.21,49180.3279
2013-12-03 14:50:00,266.32,266.78,263.95,266.2,28335.685593312344,266.32,266.78,263.95,266.2,28335.6856
2013-12-03 15:00:00,266.12,266.13,264.49,264.56,41255.02117033981,266.12,266.13,264.49,264.56,41255.0212
2013-12-03 15:10:00,264.56,264.93,264.01,264.81,33329.71447182717,264.56,264.93,264.01,264.81,33329.7145
2013-12-03 15:20:00,264.89,265.14,264.29,264.45,30615.568342199545,264.89,265.14,264.29,264.45,30615.5683
2013-12-03 15:30:00,264.48,265.12,264.33,264.71,42449.24546737597,264.48,265.12,264.33,264.71,42449.2455
2013-12-03 15:40:00,264.68,264.91,264.18,264.86,68396.482466616,264.68,264.91,264.18,264.86,68396.4825
2013-12-03 15:50:00,264.73,265.29,264.43,265.18,66333.73140809902,264.73,265.29,264.43,265.18,66333.7314
2013-12-04 09:30:00,263.34,266.35,263.33,264.27,36260.992291824994,263.34,266.35,263.33,264.27,36260.9923
2013-12-04 09:40:00,264.04,264.6,263.55,263.81,19107.58875257844,264.04,264.6,263.55,263.81,19107.5888
2013-12-04 09:50:00,263.94,264.6,262.93,264.6,33763.97785256759,263.94,264.6,262.93,264.6,33763.9779
2013-12-04 10:00:00,264.6,266.42,264.47,265.47,36369.5581370101,264.6,266.42,264.47,265.47,36369.5581
2013-12-04 10:10:00,265.65,266.14,265.28,265.34,22581.69579850179,265.65,266.14,265.28,265.34,22581.6958
2013-12-04 10:20:00,265.29,265.56,264.36,264.36,19541.85213331886,265.29,265.56,264.36,264.36,19541.8521
2013-12-04 10:30:00,264.36,264.96,263.91,264.21,37020.95320812073,264.36,264.96,263.91,264.21,37020.9532
2013-12-04 10:40:00,264.12,264.67,263.78,264.16,33004.01693627185,264.12,264.67,263.78,264.16,33004.0169
2013-12-04 10:50:00,264.07,264.91,263.57,264.78,23015.95917924221,264.07,264.91,263.57,264.78,23015.9592
2013-12-04 11:00:00,264.87,264.87,264.02,264.32,24101.61763109326,264.87,264.87,264.02,264.32,24101.6176
2013-12-04 11:10:00,264.31,264.49,263.99,263.99,23884.48594072305,264.31,264.49,263.99,263.99,23884.4859
2013-12-04 11:20:00,263.94,264.19,263.02,263.24,18239.0619910976,263.94,264.19,263.02,263.24,18239.062
2013-12-04 11:30:00,263.22,263.66,263.11,263.36,13027.901422212572,263.22,263.66,263.11,263.36,13027.9014
2013-12-04 11:40:00,263.37,264.58,263.24,263.99,20084.681359244383,263.37,264.58,263.24,263.99,20084.6814
2013-12-04 11:50:00,264.06,265.41,263.99,265.28,15742.04755184019,264.06,265.41,263.99,265.28,15742.0476
2013-12-04 12:00:00,265.0,265.2,263.52,264.32,12485.072196287048,265.0,265.2,263.52,264.32,12485.0722
2013-12-04 12:10:00,264.34,264.49,263.28,263.33,10422.321137770055,264.34,264.49,263.28,263.33,10422.3211
2013-12-04 12:20:00,263.23,263.89,262.97,263.02,9228.096840733906,263.23,263.89,262.97,263.02,9228.0968
2013-12-04 12:30:00,263.0,264.32,263.0,263.78,15416.350016284878,263.0,264.32,263.0,263.78,15416.35
2013-12-04 12:40:00,263.68,263.9,262.88,262.88,9445.228531104114,263.68,263.9,262.88,262.88,9445.2285
2013-12-04 12:50:00,263.15,263.35,262.66,262.78,15850.613397025296,263.15,263.35,262.66,262.78,15850.6134
2013-12-04 13:00:00,262.66,263.45,262.66,263.11,24970.144392574097,262.66,263.45,262.66,263.11,24970.1444
2013-12-04 13:10:00,263.26,263.27,262.36,262.76,21170.33981109543,263.26,263.27,262.36,262.76,21170.3398
2013-12-04 13:20:00,262.76,262.95,261.32,261.41,33221.14862664206,262.76,262.95,261.32,261.41,33221.1486
2013-12-04 13:30:00,261.31,261.42,260.1,261.18,23558.788405167736,261.31,261.42,260.1,261.18,23558.7884
2013-12-04 13:40:00,261.22,261.51,260.35,261.08,28769.948974052764,261.22,261.51,260.35,261.08,28769.949
2013-12-04 13:50:00,260.76,261.37,260.7,261.14,9336.662685919013,260.76,261.37,260.7,261.14,9336.6627
2013-12-04 14:00:00,261.17,261.87,260.96,261.17,12593.638041472152,261.17,261.87,260.96,261.17,12593.638
2013-12-04 14:10:00,261.02,261.92,261.02,261.84,10313.755292584952,261.02,261.92,261.02,261.84,10313.7553
2013-12-04 14:20:00,261.9,262.25,261.41,262.13,28552.817283682554,261.9,262.25,261.41,262.13,28552.8173
2013-12-04 14:30:00,262.12,262.22,261.43,261.87,29964.173271088915,262.12,262.22,261.43,261.87,29964.1733
2013-12-04 14:40:00,261.85,262.49,261.78,262.09,12919.335577027468,261.85,262.49,261.78,262.09,12919.3356
2013-12-04 14:50:00,262.12,262.26,261.75,261.77,14873.520790359353,262.12,262.26,261.75,261.77,14873.5208
2013-12-04 15:00:00,261.79,262.34,261.6,261.92,12593.638041472152,261.79,262.34,261.6,261.92,12593.638
2013-12-04 15:10:00,261.91,262.82,261.91,262.76,19541.85213331886,261.91,262.82,261.91,262.76,19541.8521
2013-12-04 15:20:00,262.83,263.09,262.41,263.02,40603.62609922919,262.83,263.09,262.41,263.02,40603.6261
2013-12-04 15:30:00,262.97,264.18,262.78,264.16,27141.4612962762,262.97,264.18,262.78,264.16,27141.4613
2013-12-04 15:40:00,264.2,264.84,264.19,264.57,31701.22679405059,264.2,264.84,264.19,264.57,31701.2268
2013-12-04 15:50:00,264.7,264.7,263.22,263.23,71653.45782216915,264.7,264.7,263.22,263.23,71653.4578
2013-12-05 09:30:00,262.47,264.31,262.47,263.4,19758.98382368907,262.47,264.31,262.47,263.4,19758.9838
2013-12-05 09:40:00,263.9,264.3,261.52,263.42,16176.31093258061,263.9,264.3,261.52,263.42,16176.3109
2013-12-05 09:50:00,263.57,263.57,261.77,263.08,5645.423949625448,263.57,263.57,261.77,263.08,5645.4239
2013-12-05 10:00:00,263.34,265.95,263.0,265.36,50917.38139181414,263.34,265.95,263.0,265.36,50917.3814
2013-12-05 10:10:00,265.35,265.59,264.7,265.51,26055.802844425143,265.35,265.59,264.7,265.51,26055.8028
2013-12-05 10:20:00,265.64,265.76,263.62,264.07,48311.801107371626,265.64,265.76,263.62,264.07,48311.8011
2013-12-05 10:30:00,263.81,265.28,263.76,263.93,35935.29475626968,263.81,265.28,263.76,263.93,35935.2948
2013-12-05 10:40:00,263.93,264.54,261.61,261.66,47117.57681033547,263.93,264.54,261.61,261.66,47117.5768
2013-12-05 10:50:00,261.6,261.9,260.92,261.15,25078.7102377592,261.6,261.9,260.92,261.15,25078.7102
2013-12-05 11:00:00,261.0,261.84,260.86,261.61,15199.218325914668,261.0,261.84,260.86,261.61,15199.2183
2013-12-05 11:10:00,261.48,262.11,261.46,262.01,11182.282054065792,261.48,262.11,261.46,262.01,11182.2821
2013-12-05 11:20:00,262.48,262.48,261.92,262.16,9988.05775702964,262.48,262.48,261.92,262.16,9988.0578
2013-12-05 11:30:00,262.27,262.41,261.62,261.86,10313.755292584952,262.27,262.41,261.62,261.86,10313.7553
2013-12-05 11:40:00,261.8,262.12,261.72,262.12,7708.175008142439,261.8,262.12,261.72,262.12,7708.175
2013-12-05 11:50:00,261.86,262.46,261.86,262.26,23884.48594072305,261.86,262.46,261.86,262.26,23884.4859
2013-12-05 12:00:00,262.26,262.87,261.84,262.23,62208.22929106504,262.26,262.87,261.84,262.23,62208.2293
2013-12-05 12:10:00,262.24,262.81,262.11,262.29,35175.333839973944,262.24,262.81,262.11,262.29,35175.3338
2013-12-05 12:20:00,262.33,262.42,262.03,262.18,27901.422212571924,262.33,262.42,262.03,262.18,27901.4222
2013-12-05 12:30:00,262.19,262.34,261.59,261.85,20193.24720442949,262.19,262.34,261.59,261.85,20193.2472
2013-12-05 12:40:00,261.88,262.01,261.33,261.33,25512.97361849962,261.88,262.01,261.33,261.33,25512.9736
2013-12-05 12:50:00,261.31,261.76,261.31,261.44,25078.7102377592,261.31,261.76,261.31,261.44,25078.7102
2013-12-05 13:00:00,261.5,262.56,261.4,261.64,14547.82325480404,261.5,262.56,261.4,261.64,14547.8233
2013-12-05 13:10:00,261.71,261.73,260.21,260.35,34958.202149603734,261.71,261.73,260.21,260.35,34958.2021
2013-12-05 13:20:00,260.37,260.71,260.34,260.65,22798.827488872,260.37,260.71,260.34,260.65,22798.8275
2013-12-05 13:30:00,260.62,261.5,260.62,261.13,10530.886982955162,260.62,261.5,260.62,261.13,10530.887
2013-12-05 13:40:00,261.1,261.32,260.86,261.32,11182.282054065792,261.1,261.32,260.86,261.32,11182.2821
2013-12-05 13:50:00,261.16,261.66,261.09,261.26,6079.687330365867,261.16,261.66,261.09,261.26,6079.6873
2013-12-05 14:00:00,261.32,261.91,261.32,261.69,6079.687330365867,261.32,261.91,261.32,261.69,6079.6873
2013-12-05 14:10:00,261.71,261.71,260.77,261.23,40386.49440885898,261.71,261.71,260.77,261.23,40386.4944
2013-12-05 14:20:00,261.39,261.39,260.68,260.86,10639.452828140267,261.39,261.39,260.68,260.86,10639.4528
2013-12-05 14:30:00,260.98,261.59,260.62,260.85,16176.31093258061,260.98,261.59,260.62,260.85,16176.3109
2013-12-05 14:40:00,260.86,261.21,260.57,260.71,12810.769731842363,260.86,261.21,260.57,260.71,12810.7697
2013-12-05 14:50:00,260.58,260.99,259.86,260.94,77298.8817717946,260.58,260.99,259.86,260.94,77298.8818
2013-12-05 15:00:00,260.85,262.42,260.68,262.42,19541.85213331886,260.85,262.42,260.68,262.42,19541.8521
2013-12-05 15:10:00,262.37,263.46,262.2,263.38,26490.066225165563,262.37,263.46,262.2,263.38,26490.0662
2013-12-05 15:20:00,263.39,263.39,262.61,263.26,34198.241233308,263.39,263.39,262.61,263.26,34198.2412
2013-12-05 15:30:00,263.25,264.96,262.97,264.74,47009.010965150366,263.25,264.96,262.97,264.74,47009.011
2013-12-05 15:40:00,264.74,264.76,262.51,263.2,45489.0891325589,264.74,264.76,262.51,263.2,45489.0891
2013-12-05 15:50:00,263.07,263.2,261.52,262.44,148518.07621322334,263.07,263.2,261.52,262.44,148518.0762
2013-12-06 09:30:00,266.7,266.84,262.51,262.51,48203.23526218652,266.7,266.84,262.51,262.51,48203.2353
2013-12-06 09:40:00,263.17,263.49,261.05,261.08,24753.012702203887,263.17,263.49,261.05,261.08,24753.0127
2013-12-06 09:50:00,261.26,264.01,260.67,263.01,61882.53175550972,261.26,264.01,260.67,263.01,61882.5318
2013-12-06 10:00:00,263.28,264.25,262.84,262.99,11290.847899250895,263.28,264.25,262.84,262.99,11290.8479
2013-12-06 10:10:00,262.88,263.57,261.73,263.53,62642.492671805456,262.88,263.57,261.73,263.53,62642.4927
2013-12-06 10:20:00,263.53,264.03,262.95,264.03,23993.05178590816,263.53,264.03,262.95,264.03,23993.0518
2013-12-06 10:30:00,263.62,263.88,263.11,263.66,40603.62609922919,263.62,263.88,263.11,263.66,40603.6261
2013-12-06 10:40:00,263.28,263.91,263.22,263.48,14656.389099989145,263.28,263.91,263.22,263.48,14656.3891
2013-12-06 10:50:00,263.3,264.58,263.15,264.58,63293.88774291608,263.3,264.58,263.15,264.58,63293.8877
2013-12-06 11:00:00,264.28,265.87,264.24,265.87,19433.28628813376,264.28,265.87,264.24,265.87,19433.2863
2013-12-06 11:10:00,265.77,266.6,265.67,266.36,27467.158831831508,265.77,266.6,265.67,266.36,27467.1588
2013-12-06 11:20:00,266.41,267.95,266.35,267.57,37998.04581478667,266.41,267.95,266.35,267.57,37998.0458
2013-12-06 11:30:00,267.7,269.41,267.67,269.38,53522.96167625665,267.7,269.41,267.67,269.38,53522.9617
2013-12-06 11:40:00,269.19,269.75,268.74,269.41,53957.22505699707,269.19,269.75,268.74,269.41,53957.2251
2013-12-06 11:50:00,269.41,269.57,268.86,269.16,24861.578547388992,269.41,269.57,268.86,269.16,24861.5785
2013-12-06 12:00:00,269.3,269.73,268.99,269.5,20193.24720442949,269.3,269.73,268.99,269.5,20193.2472
2013-12-06 12:10:00,269.26,269.5,268.92,269.39,21604.60319183585,269.26,269.5,268.92,269.39,21604.6032
2013-12-06 12:20:00,269.18,269.34,268.9,269.1,19541.85213331886,269.18,269.34,268.9,269.1,19541.8521
2013-12-06 12:30:00,269.28,269.43,268.87,269.29,9010.965150363696,269.28,269.43,268.87,269.29,9010.9652
2013-12-06 12:40:00,269.42,269.46,268.66,268.66,7056.77993703181,269.42,269.46,268.66,268.66,7056.7799
2013-12-06 12:50:00,268.59,269.12,268.45,268.45,9119.5309955488,268.59,269.12,268.45,268.45,9119.531
2013-12-06 13:00:00,268.96,268.96,267.48,267.52,8902.399305178591,268.96,268.96,267.48,267.52,8902.3993
2013-12-06 13:10:00,267.66,267.66,266.64,266.88,14982.086635544458,267.66,267.66,266.64,266.88,14982.0866
2013-12-06 13:20:00,266.92,267.12,266.56,266.85,9336.662685919013,266.92,267.12,266.56,266.85,9336.6627
2013-12-06 13:30:00,266.5,267.81,266.24,267.77,79470.1986754967,266.5,267.81,266.24,267.77,79470.1987
2013-12-06 13:40:00,267.73,268.52,267.6,268.31,17587.666919986972,267.73,268.52,267.6,268.31,17587.6669
2013-12-06 13:50:00,268.31,268.48,267.8,267.85,30724.13418738465,268.31,268.48,267.8,267.85,30724.1342
2013-12-06 14:00:00,267.92,268.11,267.67,268.07,8468.135924438173,267.92,268.11,267.67,268.07,8468.1359
2013-12-06 14:10:00,268.07,268.3,267.81,267.87,30941.26587775486,268.07,268.3,267.81,267.87,30941.2659
2013-12-06 14:20:00,267.9,268.27,267.78,267.82,14982.086635544458,267.9,268.27,267.78,267.82,14982.0866
2013-12-06 14:30:00,267.79,268.05,267.79,268.0,14873.520790359353,267.79,268.05,267.79,268.0,14873.5208
2013-12-06 14:40:00,267.91,268.19,267.82,267.95,24861.578547388992,267.91,268.19,267.82,267.95,24861.5785
2013-12-06 14:50:00,267.95,268.68,267.88,268.52,22798.827488872,267.95,268.68,267.88,268.52,22798.8275
2013-12-06 15:00:00,268.51,268.64,267.91,268.01,90652.48072956248,268.51,268.64,267.91,268.01,90652.4807
2013-12-06 15:10:00,268.02,268.09,267.51,267.51,20518.944739984803,268.02,268.09,267.51,267.51,20518.9447
2013-12-06 15:20:00,267.77,267.85,266.88,266.88,22473.12995331669,267.77,267.85,266.88,266.88,22473.13
2013-12-06 15:30:00,266.77,267.58,266.59,266.82,35175.333839973944,266.77,267.58,266.59,266.82,35175.3338
2013-12-06 15:40:00,266.64,267.02,266.42,266.85,32678.319400716537,266.64,267.02,266.42,266.85,32678.3194
2013-12-06 15:50:00,266.92,267.97,266.92,267.82,67310.82401476496,266.92,267.97,266.92,267.82,67310.824
2013-12-09 09:30:00,270.37,270.44,267.12,267.6,71110.62859624362,270.37,270.44,267.12,267.6,71110.6286
2013-12-09 09:40:00,267.61,268.12,265.48,265.48,77516.0134621648,267.61,268.12,265.48,265.48,77516.0135
2013-12-09 09:50:00,265.48,266.41,265.05,265.97,49723.157094777984,265.48,266.41,265.05,265.97,49723.1571
2013-12-09 10:00:00,266.24,266.55,264.58,264.6,70133.53598957768,266.24,266.55,264.58,264.6,70133.536
2013-12-09 10:10:00,264.82,265.02,263.55,263.84,47768.9718814461,264.82,265.02,263.55,263.84,47768.9719
2013-12-09 10:20:00,263.8,265.08,263.8,264.23,107588.75257843884,263.8,265.08,263.8,264.23,107588.7526
2013-12-09 10:30:00,264.4,264.73,263.64,264.61,43534.90391922701,264.4,264.73,263.64,264.61,43534.9039
2013-12-09 10:40:00,264.52,266.33,264.47,266.33,50700.24970144393,264.52,266.33,264.47,266.33,50700.2497
2013-12-09 10:50:00,266.27,266.69,266.13,266.35,42557.81131256107,266.27,266.69,266.13,266.35,42557.8113
2013-12-09 11:00:00,266.24,266.43,265.39,265.71,36152.42644663989,266.24,266.43,265.39,265.71,36152.4264
2013-12-09 11:10:00,265.28,265.62,264.77,265.61,25621.539463684727,265.28,265.62,264.77,265.61,25621.5395
2013-12-09 11:20:00,265.61,265.8,265.21,265.21,20953.20812072522,265.61,265.8,265.21,265.21,20953.2081
2013-12-09 11:30:00,265.27,266.12,265.11,266.12,16284.876777765716,265.27,266.12,265.11,266.12,16284.8768
2013-12-09 11:40:00,266.14,266.14,265.18,265.41,29095.64650960808,266.14,266.14,265.18,265.41,29095.6465
2013-12-09 11:50:00,265.45,265.51,264.57,265.2,44294.86483552275,265.45,265.51,264.57,265.2,44294.8648
2013-12-09 12:00:00,265.05,265.51,264.3,264.74,44403.430680707854,265.05,265.51,264.3,264.74,44403.4307
2013-12-09 12:10:00,264.63,264.84,264.24,264.35,28552.817283682554,264.63,264.84,264.24,264.35,28552.8173
2013-12-09 12:20:00,264.01,264.8,264.01,264.45,11182.282054065792,264.01,264.8,264.01,264.45,11182.2821
2013-12-09 12:30:00,264.36,264.72,264.34,264.7,16827.70600369124,264.36,264.72,264.34,264.7,16827.706
2013-12-09 12:40:00,264.68,265.1,264.54,264.79,13245.033112582782,264.68,265.1,264.54,264.79,13245.0331
2013-12-09 12:50:00,264.71,264.89,264.26,264.45,12919.335577027468,264.71,264.89,264.26,264.45,12919.3356
2013-12-09 13:00:00,264.48,264.6,263.99,264.47,15633.481706655088,264.48,264.6,263.99,264.47,15633.4817
2013-12-09 13:10:00,264.24,264.24,262.65,262.81,31375.52925849528,264.24,264.24,262.65,262.81,31375.5293
2013-12-09 13:20:00,262.92,263.14,262.62,262.77,23015.95917924221,262.92,263.14,262.62,262.77,23015.9592
2013-12-09 13:30:00,262.84,262.91,262.33,262.41,22798.827488872,262.84,262.91,262.33,262.41,22798.8275
2013-12-09 13:40:00,262.33,262.73,262.33,262.73,26055.802844425143,262.33,262.73,262.33,262.73,26055.8028
2013-12-09 13:50:00,262.86,262.96,262.38,262.71,23775.920095537946,262.86,262.96,262.38,262.71,23775.9201
2013-12-09 14:00:00,262.96,263.35,262.73,263.18,32786.88524590164,262.96,263.35,262.73,263.18,32786.8852
2013-12-09 14:10:00,263.03,263.29,262.32,262.4,23341.65671479753,263.03,263.29,262.32,262.4,23341.6567
2013-12-09 14:20:00,262.35,262.97,262.21,262.95,15633.481706655088,262.35,262.97,262.21,262.95,15633.4817
2013-12-09 14:30:00,262.83,263.19,262.7,262.73,19433.28628813376,262.83,263.19,262.7,262.73,19433.2863
2013-12-09 14:40:00,262.9,263.24,262.71,263.07,17804.798610357182,262.9,263.24,262.71,263.07,17804.7986
2013-12-09 14:50:00,263.17,263.84,263.17,263.54,19216.154597763543,263.17,263.84,263.17,263.54,19216.1546
2013-12-09 15:00:00,263.66,264.36,263.55,264.25,18239.0619910976,263.66,264.36,263.55,264.25,18239.062
2013-12-09 15:10:00,264.13,264.67,264.01,264.13,24318.749321463467,264.13,264.67,264.01,264.13,24318.7493
2013-12-09 15:20:00,264.08,264.18,263.31,263.51,29964.173271088915,264.08,264.18,263.31,263.51,29964.1733
2013-12-09 15:30:00,263.51,263.99,263.23,263.45,35175.333839973944,263.51,263.99,263.23,263.45,35175.3338
2013-12-09 15:40:00,263.44,263.93,263.44,263.85,39735.09933774835,263.44,263.93,263.44,263.85,39735.0993
2013-12-09 15:50:00,263.76,263.86,263.46,263.6,129410.48746064489,263.76,263.86,263.46,263.6,129410.4875
2013-12-10 09:30:00,264.2,266.11,263.9,265.14,48637.49864292693,264.2,266.11,263.9,265.14,48637.4986
2013-12-10 09:40:00,265.14,265.6,263.91,265.52,38758.0067310824,265.14,265.6,263.91,265.52,38758.0067
2013-12-10 09:50:00,265.27,265.37,263.0,263.08,34741.070459233524,265.27,265.37,263.0,263.08,34741.0705
2013-12-10 10:00:00,263.14,264.5,262.93,263.81,42557.81131256107,263.14,264.5,262.93,263.81,42557.8113
2013-12-10 10:10:00,263.69,264.47,263.32,263.93,26164.368689610248,263.69,264.47,263.32,263.93,26164.3687
2013-12-10 10:20:00,264.33,264.55,263.18,263.21,17587.666919986972,264.33,264.55,263.18,263.21,17587.6669
2013-12-10 10:30:00,263.25,264.33,263.25,263.9,15742.04755184019,263.25,264.33,263.25,263.9,15742.0476
2013-12-10 10:40:00,263.87,264.03,263.12,263.32,19216.154597763543,263.87,264.03,263.12,263.32,19216.1546
2013-12-10 10:50:00,263.32,263.76,263.05,263.06,15307.784171099773,263.32,263.76,263.05,263.06,15307.7842
2013-12-10 11:00:00,263.26,263.62,262.98,263.48,23993.05178590816,263.26,263.62,262.98,263.48,23993.0518
2013-12-10 11:10:00,263.69,264.05,263.26,264.05,18673.325371838026,263.69,264.05,263.26,264.05,18673.3254
2013-12-10 11:20:00,263.9,264.77,263.9,264.33,20193.24720442949,263.9,264.77,263.9,264.33,20193.2472
2013-12-10 11:30:00,264.41,264.67,263.93,264.1,35392.465530344154,264.41,264.67,263.93,264.1,35392.4655
2013-12-10 11:40:00,264.04,264.5,263.86,264.09,30832.700032569755,264.04,264.5,263.86,264.09,30832.7
2013-12-10 11:50:00,264.13,264.34,263.69,264.34,12593.638041472152,264.13,264.34,263.69,264.34,12593.638
2013-12-10 12:00:00,263.9,264.71,263.76,264.28,41797.85039626533,263.9,264.71,263.76,264.28,41797.8504
2013-12-10 12:10:00,264.1,264.35,262.87,262.87,86309.8469221583,264.1,264.35,262.87,262.87,86309.8469
2013-12-10 12:20:00,263.24,264.02,262.83,263.54,17261.969384431657,263.24,264.02,262.83,263.54,17261.9694
2013-12-10 12:30:00,263.89,263.95,262.53,262.53,16719.140158506136,263.89,263.95,262.53,262.53,16719.1402
2013-12-10 12:40:00,262.98,262.98,262.28,262.39,18130.496145912497,262.98,262.98,262.28,262.39,18130.4961
2013-12-10 12:50:00,262.39,262.83,260.86,261.04,37455.21658886115,262.39,262.83,260.86,261.04,37455.2166
2013-12-10 13:00:00,261.03,261.33,260.59,261.02,40603.62609922919,261.03,261.33,260.59,261.02,40603.6261
2013-12-10 13:10:00,261.02,261.42,260.67,261.3,21278.90565628053,261.02,261.42,260.67,261.3,21278.9057
2013-12-10 13:20:00,261.33,261.43,260.07,260.21,61448.2683747693,261.33,261.43,260.07,260.21,61448.2684
2013-12-10 13:30:00,260.03,260.32,259.53,259.79,49180.32786885246,260.03,260.32,259.53,259.79,49180.3279
2013-12-10 13:40:00,260.16,260.17,259.65,259.87,21604.60319183585,260.16,260.17,259.65,259.87,21604.6032
2013-12-10 13:50:00,259.84,260.17,259.09,259.57,26490.066225165563,259.84,260.17,259.09,259.57,26490.0662
2013-12-10 14:00:00,259.58,260.9,259.56,260.9,25295.84192812941,259.58,260.9,259.56,260.9,25295.8419
2013-12-10 14:10:00,260.61,261.79,260.61,261.26,27141.4612962762,260.61,261.79,260.61,261.26,27141.4613
2013-12-10 14:20:00,261.5,262.45,261.33,262.36,11616.54543480621,261.5,262.45,261.33,262.36,11616.5454
2013-12-10 14:30:00,262.37,262.58,261.64,262.58,14656.389099989145,262.37,262.58,261.64,262.58,14656.3891
2013-12-10 14:40:00,262.41,262.61,261.8,262.02,19650.417978503963,262.41,262.61,261.8,262.02,19650.418
2013-12-10 14:50:00,262.1,263.07,261.84,262.78,25187.276082944307,262.1,263.07,261.84,262.78,25187.2761
2013-12-10 15:00:00,262.9,263.31,262.68,263.31,24210.18347627836,262.9,263.31,262.68,263.31,24210.1835
2013-12-10 15:10:00,263.25,263.88,263.03,263.31,26055.802844425143,263.25,263.88,263.03,263.31,26055.8028
2013-12-10 15:20:00,263.16,263.86,263.04,263.67,33872.54369775269,263.16,263.86,263.04,263.67,33872.5437
2013-12-10 15:30:00,263.32,263.67,262.68,263.12,29421.344045163394,263.32,263.67,262.68,263.12,29421.344
2013-12-10 15:40:00,263.1,263.26,262.37,262.58,38758.0067310824,263.1,263.26,262.37,262.58,38758.0067
2013-12-10 15:50:00,262.58,262.85,262.51,262.63,101834.76278362828,262.58,262.85,262.51,262.63,101834.7628
2013-12-11 09:30:00,262.73,263.45,260.79,260.79,36695.25567256541,262.73,263.45,260.79,260.79,36695.2557
2013-12-11 09:40:00,260.79,261.45,259.06,259.38,45054.82575181848,260.79,261.45,259.06,259.38,45054.8258
2013-12-11 09:50:00,259.24,261.45,258.85,261.09,46574.747584409946,259.24,261.45,258.85,261.09,46574.7476
2013-12-11 10:00:00,261.15,261.15,259.1,259.19,49723.157094777984,261.15,261.15,259.1,259.19,49723.1571
2013-12-11 10:10:00,259.25,260.25,258.93,259.13,57431.33210292042,259.25,260.25,258.93,259.13,57431.3321
2013-12-11 10:20:00,259.24,259.7,257.15,257.2,69156.44338291173,259.24,259.7,257.15,257.2,69156.4434
2013-12-11 10:30:00,257.2,257.73,256.31,257.07,112799.91314732384,257.2,257.73,256.31,257.07,112799.9131
2013-12-11 10:40:00,256.8,257.24,256.36,256.53,71979.15535772446,256.8,257.24,256.36,256.53,71979.1554
2013-12-11 10:50:00,256.56,258.51,256.54,258.51,37563.782434046254,256.56,258.51,256.54,258.51,37563.7824
2013-12-11 11:00:00,258.38,258.6,257.78,258.18,34089.675388122894,258.38,258.6,257.78,258.18,34089.6754
2013-12-11 11:10:00,258.18,258.74,257.92,258.6,37129.51905330584,258.18,258.74,257.92,258.6,37129.5191
2013-12-11 11:20:00,258.36,258.76,258.06,258.41,22798.827488872,258.36,258.76,258.06,258.41,22798.8275
2013-12-11 11:30:00,258.4,258.82,258.32,258.43,33546.84616219738,258.4,258.82,258.32,258.43,33546.8462
2013-12-11 11:40:00,258.32,258.74,258.21,258.68,24535.88101183368,258.32,258.74,258.21,258.68,24535.881
2013-12-11 11:50:00,258.74,258.84,258.45,258.82,36260.992291824994,258.74,258.84,258.45,258.82,36260.9923
2013-12-11 12:00:00,258.78,258.97,258.38,258.46,51351.64477255456,258.78,258.97,258.38,258.46,51351.6448
2013-12-11 12:10:00,258.51,258.76,257.49,257.64,36152.42644663989,258.51,258.76,257.49,257.64,36152.4264
2013-12-11 12:20:00,257.6,257.97,257.45,257.47,30724.13418738465,257.6,257.97,257.45,257.47,30724.1342
2013-12-11 12:30:00,257.45,258.28,257.45,258.13,33329.71447182717,257.45,258.28,257.45,258.13,33329.7145
2013-12-11 12:40:00,258.08,258.45,257.91,257.94,16827.70600369124,258.08,258.45,257.91,257.94,16827.706
2013-12-11 12:50:00,257.94,258.38,257.85,257.94,17804.798610357182,257.94,258.38,257.85,257.94,17804.7986
2013-12-11 13:00:00,258.22,258.71,258.03,258.49,20084.681359244383,258.22,258.71,258.03,258.49,20084.6814
2013-12-11 13:10:00,258.38,258.46,257.33,257.82,54174.35674736728,258.38,258.46,257.33,257.82,54174.3567
2013-12-11 13:20:00,257.97,258.14,257.74,258.07,20410.37889479969,257.97,258.14,257.74,258.07,20410.3789
2013-12-11 13:30:00,257.94,258.54,257.76,258.54,22147.43241776137,257.94,258.54,257.76,258.54,22147.4324
2013-12-11 13:40:00,258.52,258.8,258.29,258.32,27250.02714146129,258.52,258.8,258.29,258.32,27250.0271
2013-12-11 13:50:00,258.29,258.61,258.04,258.61,22907.393334057106,258.29,258.61,258.04,258.61,22907.3933
2013-12-11 14:00:00,258.6,258.6,257.91,258.23,32026.924329605907,258.6,258.6,257.91,258.23,32026.9243
2013-12-11 14:10:00,258.24,258.61,257.54,257.82,41906.41624145044,258.24,258.61,257.54,257.82,41906.4162
2013-12-11 14:20:00,257.96,258.49,257.74,258.02,34415.37292367821,257.96,258.49,257.74,258.02,34415.3729
2013-12-11 14:30:00,258.06,258.67,257.47,258.39,47443.27434589079,258.06,258.67,257.47,258.39,47443.2743
2013-12-11 14:40:00,258.41,258.83,258.23,258.58,26815.76376072088,258.41,258.83,258.23,258.58,26815.7638
2013-12-11 14:50:00,258.59,258.75,257.48,257.75,37238.08489849094,258.59,258.75,257.48,257.75,37238.0849
2013-12-11 15:00:00,257.72,258.14,257.42,257.82,51677.34230810987,257.72,258.14,257.42,257.82,51677.3423
2013-12-11 15:10:00,257.55,257.81,256.53,256.97,57105.63456736511,257.55,257.81,256.53,256.97,57105.6346
2013-12-11 15:20:00,256.97,257.13,256.34,256.44,50917.38139181414,256.97,257.13,256.34,256.44,50917.3814
2013-12-11 15:30:00,256.42,256.91,256.31,256.47,66442.29725328412,256.42,256.91,256.31,256.47,66442.2973
2013-12-11 15:40:00,256.38,256.6,255.7,256.02,123439.36597546413,256.38,256.6,255.7,256.02,123439.366
2013-12-11 15:50:00,255.92,256.34,255.31,256.1,204972.3157094778,255.92,256.34,255.31,256.1,204972.3157
2013-12-12 09:30:00,256.1,256.97,255.22,256.25,53522.96167625665,256.1,256.97,255.22,256.25,53522.9617
2013-12-12 09:40:00,256.6,257.72,256.27,257.01,33112.58278145696,256.6,257.72,256.27,257.01,33112.5828
2013-12-12 09:50:00,256.72,257.85,256.71,257.8,33438.28031701227,256.72,257.85,256.71,257.8,33438.2803
2013-12-12 10:00:00,257.66,259.06,257.19,259.06,48854.63033329714,257.66,259.06,257.19,259.06,48854.6303
2013-12-12 10:10:00,258.52,259.19,258.24,258.28,20736.07643035501,258.52,259.19,258.24,258.28,20736.0764
2013-12-12 10:20:00,258.61,259.26,258.41,259.26,28661.38312886766,258.61,259.26,258.41,259.26,28661.3831
2013-12-12 10:30:00,258.73,260.62,258.73,260.55,31049.831722939965,258.73,260.62,258.73,260.55,31049.8317
2013-12-12 10:40:00,260.28,261.15,260.08,261.08,33112.58278145696,260.28,261.15,260.08,261.08,33112.5828
2013-12-12 10:50:00,260.79,261.44,259.74,260.77,27467.158831831508,260.79,261.44,259.74,260.77,27467.1588
2013-12-12 11:00:00,260.47,260.86,260.04,260.09,22364.564108131584,260.47,260.86,260.04,260.09,22364.5641
2013-12-12 11:10:00,260.07,260.65,259.96,260.07,15850.613397025296,260.07,260.65,259.96,260.07,15850.6134
2013-12-12 11:20:00,260.38,260.65,259.28,259.28,29529.9098903485,260.38,260.65,259.28,259.28,29529.9099
2013-12-12 11:30:00,259.35,260.1,259.28,260.07,23667.35425035284,259.35,260.1,259.28,260.07,23667.3543
2013-12-12 11:40:00,259.66,260.06,258.7,259.34,15199.218325914668,259.66,260.06,258.7,259.34,15199.2183
2013-12-12 11:50:00,259.11,259.43,258.12,258.55,10856.584518510475,259.11,259.43,258.12,258.55,10856.5845
2013-12-12 12:00:00,258.15,258.56,257.4,258.02,18673.325371838026,258.15,258.56,257.4,258.02,18673.3254
2013-12-12 12:10:00,258.06,258.88,258.06,258.88,9988.05775702964,258.06,258.88,258.06,258.88,9988.0578
2013-12-12 12:20:00,258.89,258.89,257.41,258.08,17587.666919986972,258.89,258.89,257.41,258.08,17587.6669
2013-12-12 12:30:00,257.91,258.24,257.48,257.75,13462.164802952992,257.91,258.24,257.48,257.75,13462.1648
2013-12-12 12:40:00,257.77,258.06,256.07,256.91,42883.508848116384,257.77,258.06,256.07,256.91,42883.5088
2013-12-12 12:50:00,256.99,257.25,256.51,257.24,18564.75952665292,256.99,257.25,256.51,257.24,18564.7595
2013-12-12 13:00:00,257.24,257.72,256.86,257.63,17370.535229616762,257.24,257.72,256.86,257.63,17370.5352
2013-12-12 13:10:00,257.5,257.84,257.35,257.35,16284.876777765716,257.5,257.84,257.35,257.35,16284.8768
2013-12-12 13:20:00,257.27,257.51,256.58,256.67,17153.403539246552,257.27,257.51,256.58,256.67,17153.4035
2013-12-12 13:30:00,256.83,257.4,256.15,257.37,19541.85213331886,256.83,257.4,256.15,257.37,19541.8521
2013-12-12 13:40:00,257.38,258.34,257.21,258.32,15850.613397025296,257.38,258.34,257.21,258.32,15850.6134
2013-12-12 13:50:00,258.32,258.51,258.06,258.19,16502.008468135926,258.32,258.51,258.06,258.19,16502.0085
2013-12-12 14:00:00,258.49,258.49,257.91,258.09,27141.4612962762,258.49,258.49,257.91,258.09,27141.4613
2013-12-12 14:10:00,258.05,258.41,257.74,258.07,14439.257409618936,258.05,258.41,257.74,258.07,14439.2574
2013-12-12 14:20:00,257.92,258.23,257.45,257.68,22038.86657257627,257.92,258.23,257.45,257.68,22038.8666
2013-12-12 14:30:00,257.85,257.92,257.04,257.5,12376.506351101943,257.85,257.92,257.04,257.5,12376.5064
2013-12-12 14:40:00,257.36,258.11,257.1,257.86,22473.12995331669,257.36,258.11,257.1,257.86,22473.13
2013-12-12 14:50:00,258.1,258.46,257.82,258.13,23233.09086961242,258.1,258.46,257.82,258.13,23233.0909
2013-12-12 15:00:00,258.02,258.35,257.21,257.54,23124.52502442732,258.02,258.35,257.21,257.54,23124.525
2013-12-12 15:10:00,257.31,258.13,257.28,258.04,20953.20812072522,257.31,258.13,257.28,258.04,20953.2081
2013-12-12 15:20:00,257.83,258.36,257.61,257.78,26815.76376072088,257.83,258.36,257.61,257.78,26815.7638
2013-12-12 15:30:00,257.91,258.28,257.22,257.33,28552.817283682554,257.91,258.28,257.22,257.33,28552.8173
2013-12-12 15:40:00,257.42,257.48,256.52,256.52,56345.67365106937,257.42,257.48,256.52,256.52,56345.6737
2013-12-12 15:50:00,256.58,256.78,255.62,255.97,190858.7558354142,256.58,256.78,255.62,255.97,190858.7558
2013-12-13 09:30:00,256.08,257.58,254.12,254.29,58299.85886440126,256.08,257.58,254.12,254.29,58299.8589
2013-12-13 09:40:00,254.77,255.14,253.76,253.85,45923.35251329932,254.77,255.14,253.76,253.85,45923.3525
2013-12-13 09:50:00,253.76,253.99,252.07,253.0,81207.25219845837,253.76,253.99,252.07,253.0,81207.2522
2013-12-13 10:00:00,252.99,253.64,252.2,252.37,80772.98881771795,252.99,253.64,252.2,252.37,80772.9888
2013-12-13 10:10:00,252.48,253.66,252.44,252.9,58082.72717403105,252.48,253.66,252.44,252.9,58082.7272
2013-12-13 10:20:00,252.74,253.23,251.44,252.03,67202.25816957986,252.74,253.23,251.44,252.03,67202.2582
2013-12-13 10:30:00,252.31,252.74,251.87,252.11,46357.615894039736,252.31,252.74,251.87,252.11,46357.6159
2013-12-13 10:40:00,251.94,251.99,250.84,251.38,41797.85039626533,251.94,251.99,250.84,251.38,41797.8504
2013-12-13 10:50:00,251.23,252.22,251.21,251.49,19541.85213331886,251.23,252.22,251.21,251.49,19541.8521
2013-12-13 11:00:00,251.66,251.95,251.2,251.21,23124.52502442732,251.66,251.95,251.2,251.21,23124.525
2013-12-13 11:10:00,251.58,251.65,250.43,251.55,50591.68385625882,251.58,251.65,250.43,251.55,50591.6839
2013-12-13 11:20:00,251.63,251.63,250.63,250.82,26598.632070350668,251.63,251.63,250.63,250.82,26598.6321
2013-12-13 11:30:00,250.82,252.04,250.7,252.04,26381.50037998045,250.82,252.04,250.7,252.04,26381.5004
2013-12-13 11:40:00,252.04,252.59,251.41,251.84,38215.17750515688,252.04,252.59,251.41,251.84,38215.1775
2013-12-13 11:50:00,251.68,252.37,251.42,252.34,36260.992291824994,251.68,252.37,251.42,252.34,36260.9923
2013-12-13 12:00:00,252.12,252.91,252.12,252.79,36260.992291824994,252.12,252.91,252.12,252.79,36260.9923
2013-12-13 12:10:00,252.76,252.95,252.33,252.49,27467.158831831508,252.76,252.95,252.33,252.49,27467.1588
2013-12-13 12:20:00,252.75,253.07,252.34,252.91,44511.99652589296,252.75,253.07,252.34,252.91,44511.9965
2013-12-13 12:30:00,252.86,253.06,252.66,252.97,14982.086635544458,252.86,253.06,252.66,252.97,14982.0866
2013-12-13 12:40:00,253.06,253.28,251.94,252.23,30398.43665182933,253.06,253.28,251.94,252.23,30398.4367
2013-12-13 12:50:00,251.97,252.41,251.7,252.13,26924.329605905983,251.97,252.41,251.7,252.13,26924.3296
2013-12-13 13:00:00,252.41,252.94,251.99,252.57,24427.31516664857,252.41,252.94,251.99,252.57,24427.3152
2013-12-13 13:10:00,252.56,252.82,251.98,252.77,18564.75952665292,252.56,252.82,251.98,252.77,18564.7595
2013-12-13 13:20:00,252.77,252.94,252.03,252.61,23124.52502442732,252.77,252.94,252.03,252.61,23124.525
2013-12-13 13:30:00,252.78,252.78,251.87,252.53,34198.241233308,252.78,252.78,251.87,252.53,34198.2412
2013-12-13 13:40:00,252.51,252.64,251.83,252.12,23667.35425035284,252.51,252.64,251.83,252.12,23667.3543
2013-12-13 13:50:00,252.23,252.62,251.89,252.22,16610.57431332103,252.23,252.62,251.89,252.22,16610.5743
2013-12-13 14:00:00,252.1,252.26,251.0,251.48,32895.45109108675,252.1,252.26,251.0,251.48,32895.4511
2013-12-13 14:10:00,251.65,251.88,250.59,250.96,28118.55390294213,251.65,251.88,250.59,250.96,28118.5539
2013-12-13 14:20:00,251.16,251.18,250.14,251.13,35501.03137552926,251.16,251.18,250.14,251.13,35501.0314
2013-12-13 14:30:00,251.13,251.78,251.01,251.76,23233.09086961242,251.13,251.78,251.01,251.76,23233.0909
2013-12-13 14:40:00,251.76,252.55,251.61,252.5,25512.97361849962,251.76,252.55,251.61,252.5,25512.9736
2013-12-13 14:50:00,252.42,252.77,252.22,252.47,27250.02714146129,252.42,252.77,252.22,252.47,27250.0271
2013-12-13 15:00:00,252.66,253.55,252.54,253.48,42666.377157746174,252.66,253.55,252.54,253.48,42666.3772
2013-12-13 15:10:00,253.54,254.15,253.47,253.86,43209.2063836717,253.54,254.15,253.47,253.86,43209.2064
2013-12-13 15:20:00,253.93,255.16,253.91,254.96,57539.89794810553,253.93,255.16,253.91,254.96,57539.8979
2013-12-13 15:30:00,254.82,255.29,253.57,253.82,44946.25990663337,254.82,255.29,253.57,253.82,44946.2599
2013-12-13 15:40:00,253.96,254.7,253.75,254.56,68287.9166214309,253.96,254.7,253.75,254.56,68287.9166
2013-12-13 15:50:00,254.65,254.67,253.38,253.48,116599.71772880253,254.65,254.67,253.38,253.48,116599.7177
2013-12-16 09:30:00,255.35,257.45,254.68,257.27,62968.19020736076,255.35,257.45,254.68,257.27,62968.1902
2013-12-16 09:40:00,257.35,259.62,256.9,259.15,65139.50711106286,257.35,259.62,256.9,259.15,65139.5071
2013-12-16 09:50:00,259.47,261.17,259.34,261.08,102594.723699924,259.47,261.17,259.34,261.08,102594.7237
2013-12-16 10:00:00,260.79,261.09,259.69,259.9,73499.07719031593,260.79,261.09,259.69,259.9,73499.0772
2013-12-16 10:10:00,259.69,260.15,258.59,258.86,67853.65324069049,259.69,260.15,258.59,258.86,67853.6532
2013-12-16 10:20:00,259.07,259.55,258.64,259.27,28987.08066442297,259.07,259.55,258.64,259.27,28987.0807
2013-12-16 10:30:00,259.24,259.42,257.64,257.84,60579.74161328846,259.24,259.42,257.64,257.84,60579.7416
2013-12-16 10:40:00,257.79,258.58,257.27,257.43,48311.801107371626,257.79,258.58,257.27,257.43,48311.8011
2013-12-16 10:50:00,257.32,257.53,255.57,255.62,42449.24546737597,257.32,257.53,255.57,255.62,42449.2455
2013-12-16 11:00:00,255.85,255.85,254.05,254.24,39735.09933774835,255.85,255.85,254.05,254.24,39735.0993
2013-12-16 11:10:00,254.51,255.2,254.42,254.88,36369.5581370101,254.51,255.2,254.42,254.88,36369.5581
2013-12-16 11:20:00,255.09,255.1,254.27,254.72,31049.831722939965,255.09,255.1,254.27,254.72,31049.8317
2013-12-16 11:30:00,254.81,255.0,254.09,254.26,32135.49017479101,254.81,255.0,254.09,254.26,32135.4902
2013-12-16 11:40:00,254.26,254.37,253.37,253.4,36695.25567256541,254.26,254.37,253.37,253.4,36695.2557
2013-12-16 11:50:00,253.5,253.74,252.91,253.37,28987.08066442297,253.5,253.74,252.91,253.37,28987.0807
2013-12-16 12:00:00,253.38,254.1,253.03,253.39,27141.4612962762,253.38,254.1,253.03,253.39,27141.4613
2013-12-16 12:10:00,253.64,253.64,252.73,252.85,17153.403539246552,253.64,253.64,252.73,252.85,17153.4035
2013-12-16 12:20:00,252.85,253.85,252.5,253.76,20953.20812072522,252.85,253.85,252.5,253.76,20953.2081
2013-12-16 12:30:00,253.77,254.1,253.47,253.91,31158.39756812507,253.77,254.1,253.47,253.91,31158.3976
2013-12-16 12:40:00,253.91,254.04,253.32,253.6,14764.95494517425,253.91,254.04,253.32,253.6,14764.9549
2013-12-16 12:50:00,253.43,253.79,253.05,253.39,15090.652480729565,253.43,253.79,253.05,253.39,15090.6525
2013-12-16 13:00:00,253.37,253.56,252.38,252.86,20844.642275540114,253.37,253.56,252.38,252.86,20844.6423
2013-12-16 13:10:00,252.69,253.15,252.22,252.44,27575.724677016613,252.69,253.15,252.22,252.44,27575.7247
2013-12-16 13:20:00,252.45,252.73,251.97,252.69,20844.642275540114,252.45,252.73,251.97,252.69,20844.6423
2013-12-16 13:30:00,252.39,253.15,252.21,252.89,29204.212354793184,252.39,253.15,252.21,252.89,29204.2124
2013-12-16 13:40:00,252.61,253.26,252.34,252.95,30398.43665182933,252.61,253.26,252.34,252.95,30398.4367
2013-12-16 13:50:00,253.12,253.12,252.49,252.73,21170.33981109543,253.12,253.12,252.49,252.73,21170.3398
2013-12-16 14:00:00,252.79,253.16,252.47,252.47,21278.90565628053,252.79,253.16,252.47,252.47,21278.9057
2013-12-16 14:10:00,252.47,253.02,252.47,252.69,18890.45706220823,252.47,253.02,252.47,252.69,18890.4571
2013-12-16 14:20:00,252.69,253.15,252.38,252.6,19650.417978503963,252.69,253.15,252.38,252.6,19650.418
2013-12-16 14:30:00,252.6,252.88,252.15,252.73,29964.173271088915,252.6,252.88,252.15,252.73,29964.1733
2013-12-16 14:40:00,252.83,254.05,252.71,253.49,52003.03984366518,252.83,254.05,252.71,253.49,52003.0398
2013-12-16 14:50:00,253.69,254.04,253.33,253.84,39083.70426663772,253.69,254.04,253.33,253.84,39083.7043
2013-12-16 15:00:00,253.83,254.37,253.42,253.71,37129.51905330584,253.83,254.37,253.42,253.71,37129.5191
2013-12-16 15:10:00,253.71,253.71,252.45,252.82,32569.75355553143,253.71,253.71,252.45,252.82,32569.7536
2013-12-16 15:20:00,252.65,252.92,252.13,252.34,43100.640538486594,252.65,252.92,252.13,252.34,43100.6405
2013-12-16 15:30:00,252.3,252.53,251.65,251.91,46683.31342959505,252.3,252.53,251.65,251.91,46683.3134
2013-12-16 15:40:00,251.79,252.57,251.67,251.84,72196.28704809467,251.79,252.57,251.67,251.84,72196.287
2013-12-16 15:50:00,251.97,252.4,251.65,251.99,156551.94875692108,251.97,252.4,251.65,251.99,156551.9488
2013-12-17 09:30:00,252.75,253.39,249.65,249.9,65248.07295624797,252.75,253.39,249.65,249.9,65248.073
2013-12-17 09:40:00,249.98,251.27,249.26,250.49,45380.52328737379,249.98,251.27,249.26,250.49,45380.5233
2013-12-17 09:50:00,250.38,250.57,249.01,250.47,53197.264140701336,250.38,250.57,249.01,250.47,53197.2641
2013-12-17 10:00:00,250.1,250.83,249.26,249.26,46683.31342959505,250.1,250.83,249.26,249.26,46683.3134
2013-12-17 10:10:00,249.59,250.1,248.98,249.21,38866.57257626751,249.59,250.1,248.98,249.21,38866.5726
2013-12-17 10:20:00,249.18,250.45,249.16,250.03,45054.82575181848,249.18,250.45,249.16,250.03,45054.8258
2013-12-17 10:30:00,250.08,250.08,248.95,249.51,75344.6965584627,250.08,250.08,248.95,249.51,75344.6966
2013-12-17 10:40:00,249.7,249.7,248.95,249.07,83270.00325697535,249.7,249.7,248.95,249.07,83270.0033
2013-12-17 10:50:00,249.07,249.74,248.95,249.74,55368.58104440344,249.07,249.74,248.95,249.74,55368.581
2013-12-17 11:00:00,249.43,249.77,249.11,249.17,41146.45532515471,249.43,249.77,249.11,249.17,41146.4553
2013-12-17 11:10:00,249.17,249.43,249.02,249.32,37238.08489849094,249.17,249.43,249.02,249.32,37238.0849
2013-12-17 11:20:00,249.35,250.08,249.34,249.83,41689.28455108023,249.35,250.08,249.34,249.83,41689.2846
2013-12-17 11:30:00,249.84,250.34,249.57,249.97,33112.58278145696,249.84,250.34,249.57,249.97,33112.5828
2013-12-17 11:40:00,250.26,250.26,249.03,249.9,31375.52925849528,250.26,250.26,249.03,249.9,31375.5293
2013-12-17 11:50:00,249.93,250.12,249.34,249.54,20736.07643035501,249.93,250.12,249.34,249.54,20736.0764
2013-12-17 12:00:00,249.36,250.0,249.36,249.72,22147.43241776137,249.36,250.0,249.36,249.72,22147.4324
2013-12-17 12:10:00,249.71,251.35,249.71,251.03,42883.508848116384,249.71,251.35,249.71,251.03,42883.5088
2013-12-17 12:20:00,251.09,251.35,250.94,251.1,21170.33981109543,251.09,251.35,250.94,251.1,21170.3398
2013-12-17 12:30:00,251.21,251.33,250.73,251.33,23993.05178590816,251.21,251.33,250.73,251.33,23993.0518
2013-12-17 12:40:00,250.98,251.29,250.78,251.18,21496.037346650744,250.98,251.29,250.78,251.18,21496.0373
2013-12-17 12:50:00,251.17,251.38,250.9,250.9,17153.403539246552,251.17,251.38,250.9,250.9,17153.4035
2013-12-17 13:00:00,251.12,251.87,250.88,251.64,30724.13418738465,251.12,251.87,250.88,251.64,30724.1342
2013-12-17 13:10:00,251.64,252.02,251.28,252.02,27032.895451091088,251.64,252.02,251.28,252.02,27032.8955
2013-12-17 13:20:00,252.02,252.27,251.49,252.02,33763.97785256759,252.02,252.27,251.49,252.02,33763.9779
2013-12-17 13:30:00,252.27,252.76,252.11,252.64,28009.98805775703,252.27,252.76,252.11,252.64,28009.9881
2013-12-17 13:40:00,252.64,252.81,251.76,251.95,27250.02714146129,252.64,252.81,251.76,251.95,27250.0271
2013-12-17 13:50:00,251.99,252.77,251.73,252.68,24861.578547388992,251.99,252.77,251.73,252.68,24861.5785
2013-12-17 14:00:00,252.68,254.15,252.52,254.11,44729.12821626317,252.68,254.15,252.52,254.11,44729.1282
2013-12-17 14:10:00,254.09,254.87,253.92,254.11,50048.8546303333,254.09,254.87,253.92,254.11,50048.8546
2013-12-17 14:20:00,253.95,254.77,253.93,253.97,50374.55216588861,253.95,254.77,253.93,253.97,50374.5522
2013-12-17 14:30:00,254.16,254.23,252.61,253.22,47660.406036261,254.16,254.23,252.61,253.22,47660.406
2013-12-17 14:40:00,252.93,253.17,252.48,252.89,24427.31516664857,252.93,253.17,252.48,252.89,24427.3152
2013-12-17 14:50:00,252.77,253.01,252.57,252.8,26055.802844425143,252.77,253.01,252.57,252.8,26055.8028
2013-12-17 15:00:00,252.81,253.03,252.34,252.84,36586.68982738031,252.81,253.03,252.34,252.84,36586.6898
2013-12-17 15:10:00,252.61,252.84,252.07,252.19,48420.36695255672,252.61,252.84,252.07,252.19,48420.367
2013-12-17 15:20:00,252.19,252.56,251.27,251.35,57322.76625773532,252.19,252.56,251.27,251.35,57322.7663
2013-12-17 15:30:00,251.38,251.77,250.48,250.71,65899.4680273586,251.38,251.77,250.48,250.71,65899.468
2013-12-17 15:40:00,250.75,250.8,250.17,250.25,73716.20888068614,250.75,250.8,250.17,250.25,73716.2089
2013-12-17 15:50:00,250.33,250.59,249.97,249.98,133427.42373249377,250.33,250.59,249.97,249.98,133427.4237
2013-12-18 09:30:00,250.71,252.38,250.59,251.56,52437.3032244056,250.71,252.38,250.59,251.56,52437.3032
2013-12-18 09:40:00,252.12,253.6,251.58,252.45,32135.49017479101,252.12,253.6,251.58,252.45,32135.4902
2013-12-18 09:50:00,252.25,252.5,250.09,251.06,30724.13418738465,252.25,252.5,250.09,251.06,30724.1342
2013-12-18 10:00:00,251.09,251.87,250.9,251.72,55042.88350884812,251.09,251.87,250.9,251.72,55042.8835
2013-12-18 10:10:00,251.41,251.89,251.06,251.31,76756.05254586907,251.41,251.89,251.06,251.31,76756.0525
2013-12-18 10:20:00,251.27,251.27,249.83,250.64,29529.9098903485,251.27,251.27,249.83,250.64,29529.9099
2013-12-18 10:30:00,250.59,252.65,250.59,252.39,33763.97785256759,250.59,252.65,250.59,252.39,33763.9779
2013-12-18 10:40:00,252.46,253.75,252.4,252.61,44729.12821626317,252.46,253.75,252.4,252.61,44729.1282
2013-12-18 10:50:00,252.9,253.3,252.0,252.0,51134.51308218435,252.9,253.3,252.0,252.0,51134.5131
2013-12-18 11:00:00,252.1,253.14,251.96,252.55,45380.52328737379,252.1,253.14,251.96,252.55,45380.5233
2013-12-18 11:10:00,252.37,253.89,252.35,253.46,30181.304961459125,252.37,253.89,252.35,253.46,30181.305
2013-12-18 11:20:00,253.58,253.58,252.93,253.16,18673.325371838026,253.58,253.58,252.93,253.16,18673.3254
2013-12-18 11:30:00,253.25,253.48,252.99,253.0,23124.52502442732,253.25,253.48,252.99,253.0,23124.525
2013-12-18 11:40:00,252.99,253.03,251.43,251.53,35283.89968515905,252.99,253.03,251.43,251.53,35283.8997
2013-12-18 11:50:00,251.53,251.96,251.28,251.28,36912.38736293562,251.53,251.96,251.28,251.28,36912.3874
2013-12-18 12:00:00,251.22,251.74,251.12,251.44,51785.90815329498,251.22,251.74,251.12,251.44,51785.9082
2013-12-18 12:10:00,251.48,252.41,251.12,251.68,32895.45109108675,251.48,252.41,251.12,251.68,32895.4511
2013-12-18 12:20:00,251.58,252.16,251.2,251.46,20736.07643035501,251.58,252.16,251.2,251.46,20736.0764
2013-12-18 12:30:00,251.64,251.64,250.84,251.17,32244.05601997612,251.64,251.64,250.84,251.17,32244.056
2013-12-18 12:40:00,251.07,251.35,250.55,251.25,18999.022907393333,251.07,251.35,250.55,251.25,18999.0229
2013-12-18 12:50:00,251.11,251.4,250.67,250.75,22038.86657257627,251.11,251.4,250.67,250.75,22038.8666
2013-12-18 13:00:00,251.06,251.22,249.9,251.03,68939.31169254152,251.06,251.22,249.9,251.03,68939.3117
2013-12-18 13:10:00,251.04,251.23,250.15,250.65,37563.782434046254,251.04,251.23,250.15,250.65,37563.7824
2013-12-18 13:20:00,250.7,251.48,250.59,251.48,29312.77819997829,250.7,251.48,250.59,251.48,29312.7782
2013-12-18 13:30:00,251.47,251.61,250.83,251.61,29855.60742590381,251.47,251.61,250.83,251.61,29855.6074
2013-12-18 13:40:00,251.61,251.61,250.91,251.47,23450.22255998263,251.61,251.61,250.91,251.47,23450.2226
2013-12-18 13:50:00,251.47,252.76,251.08,252.58,33546.84616219738,251.47,252.76,251.08,252.58,33546.8462
2013-12-18 14:00:00,251.91,255.97,249.38,255.7,71002.06275105852,251.91,255.97,249.38,255.7,71002.0628
2013-12-18 14:10:00,255.81,256.18,253.04,254.16,70676.3652155032,255.81,256.18,253.04,254.16,70676.3652
2013-12-18 14:20:00,253.79,255.48,253.79,254.56,41037.889479969606,253.79,255.48,253.79,254.56,41037.8895
2013-12-18 14:30:00,254.64,255.9,253.83,255.82,60036.912387362936,254.64,255.9,253.83,255.82,60036.9124
2013-12-18 14:40:00,255.82,256.07,254.98,255.34,50591.68385625882,255.82,256.07,254.98,255.34,50591.6839
2013-12-18 14:50:00,254.86,255.45,253.87,254.53,69482.14091846705,254.86,255.45,253.87,254.53,69482.1409
2013-12-18 15:00:00,254.44,254.67,253.57,253.64,64705.24373032244,254.44,254.67,253.57,253.64,64705.2437
2013-12-18 15:10:00,253.91,255.98,253.66,255.82,220280.0998805776,253.91,255.98,253.66,255.82,220280.0999
2013-12-18 15:20:00,255.54,256.0,255.07,255.72,72630.5504288351,255.54,256.0,255.07,255.72,72630.5504
2013-12-18 15:30:00,255.65,258.1,255.65,257.91,141352.7304310064,255.65,258.1,255.65,257.91,141352.7304
2013-12-18 15:40:00,257.77,258.89,257.49,258.02,169905.54771468896,257.77,258.89,257.49,258.02,169905.5477
2013-12-18 15:50:00,257.63,259.06,257.39,258.52,285419.60699164047,257.63,259.06,257.39,258.52,285419.607
2013-12-19 09:30:00,256.8,258.55,256.69,257.85,60036.912387362936,256.8,258.55,256.69,257.85,60036.9124
2013-12-19 09:40:00,257.42,257.83,256.29,257.13,45054.82575181848,257.42,257.83,256.29,257.13,45054.8258
2013-12-19 09:50:00,257.16,257.27,256.49,256.5,26164.368689610248,257.16,257.27,256.49,256.5,26164.3687
2013-12-19 10:00:00,256.38,256.73,254.78,255.53,44837.69406144827,256.38,256.73,254.78,255.53,44837.6941
2013-12-19 10:10:00,255.41,255.73,253.74,254.38,45380.52328737379,255.41,255.73,253.74,254.38,45380.5233
2013-12-19 10:20:00,254.02,254.6,253.78,254.0,36152.42644663989,254.02,254.6,253.78,254.0,36152.4264
2013-12-19 10:30:00,254.01,254.66,253.99,254.32,45814.78666811421,254.01,254.66,253.99,254.32,45814.7867
2013-12-19 10:40:00,254.22,256.15,254.18,255.65,67202.25816957986,254.22,256.15,254.18,255.65,67202.2582
2013-12-19 10:50:00,255.65,255.65,254.58,255.14,18239.0619910976,255.65,255.65,254.58,255.14,18239.062
2013-12-19 11:00:00,254.94,255.14,254.1,254.24,21930.300727391164,254.94,255.14,254.1,254.24,21930.3007
2013-12-19 11:10:00,254.21,254.97,254.21,254.57,28227.11974812724,254.21,254.97,254.21,254.57,28227.1197
2013-12-19 11:20:00,254.31,254.54,253.44,253.72,26381.50037998045,254.31,254.54,253.44,253.72,26381.5004
2013-12-19 11:30:00,253.79,255.13,253.79,254.65,22690.261643686896,253.79,255.13,253.79,254.65,22690.2616
2013-12-19 11:40:00,254.64,255.43,254.55,255.27,44403.430680707854,254.64,255.43,254.55,255.27,44403.4307
2013-12-19 11:50:00,255.24,255.97,254.99,255.66,30507.00249701444,255.24,255.97,254.99,255.66,30507.0025
2013-12-19 12:00:00,255.66,256.36,255.56,256.36,32026.924329605907,255.66,256.36,255.56,256.36,32026.9243
2013-12-19 12:10:00,256.33,257.03,256.04,257.03,29529.9098903485,256.33,257.03,256.04,257.03,29529.9099
2013-12-19 12:20:00,256.99,257.07,256.54,256.76,13027.901422212572,256.99,257.07,256.54,256.76,13027.9014
2013-12-19 12:30:00,256.86,257.06,255.65,255.68,19650.417978503963,256.86,257.06,255.65,255.68,19650.418
2013-12-19 12:40:00,256.22,256.23,255.46,255.8,16393.44262295082,256.22,256.23,255.46,255.8,16393.4426
2013-12-19 12:50:00,255.61,255.9,255.21,255.66,18021.930300727392,255.61,255.9,255.21,255.66,18021.9303
2013-12-19 13:00:00,255.51,256.07,255.24,256.07,14547.82325480404,255.51,256.07,255.24,256.07,14547.8233
2013-12-19 13:10:00,256.07,256.31,255.65,255.84,16176.31093258061,256.07,256.31,255.65,255.84,16176.3109
2013-12-19 13:20:00,255.98,256.43,255.83,256.18,14547.82325480404,255.98,256.43,255.83,256.18,14547.8233
2013-12-19 13:30:00,256.26,256.75,256.09,256.41,15959.1792422104,256.26,256.75,256.09,256.41,15959.1792
2013-12-19 13:40:00,256.38,256.55,255.94,256.13,32244.05601997612,256.38,256.55,255.94,256.13,32244.056
2013-12-19 13:50:00,256.09,256.68,256.05,256.31,29638.4757355336,256.09,256.68,256.05,256.31,29638.4757
2013-12-19 14:00:00,256.3,256.55,255.91,256.48,31484.09510368038,256.3,256.55,255.91,256.48,31484.0951
2013-12-19 14:10:00,256.5,256.5,255.81,255.83,23993.05178590816,256.5,256.5,255.81,255.83,23993.0518
2013-12-19 14:20:00,256.03,256.12,254.99,255.49,28661.38312886766,256.03,256.12,254.99,255.49,28661.3831
2013-12-19 14:30:00,255.14,255.43,254.42,254.52,35175.333839973944,255.14,255.43,254.42,254.52,35175.3338
2013-12-19 14:40:00,254.52,255.45,254.44,254.92,30181.304961459125,254.52,255.45,254.44,254.92,30181.305
2013-12-19 14:50:00,254.92,255.34,254.76,255.02,21496.037346650744,254.92,255.34,254.76,255.02,21496.0373
2013-12-19 15:00:00,254.97,255.27,254.75,254.75,30615.568342199545,254.97,255.27,254.75,254.75,30615.5683
2013-12-19 15:10:00,254.76,255.11,254.43,254.93,25187.276082944307,254.76,255.11,254.43,254.93,25187.2761
2013-12-19 15:20:00,254.83,255.1,254.44,254.62,24970.144392574097,254.83,255.1,254.44,254.62,24970.1444
2013-12-19 15:30:00,254.56,255.26,254.43,255.11,40603.62609922919,254.56,255.26,254.43,255.11,40603.6261
2013-12-19 15:40:00,255.12,255.45,254.52,254.89,51351.64477255456,255.12,255.45,254.52,254.89,51351.6448
2013-12-19 15:50:00,254.89,255.97,254.76,255.37,169145.58679839323,254.89,255.97,254.76,255.37,169145.5868
2013-12-20 09:30:00,256.61,259.52,255.07,258.95,450982.5208989252,256.61,259.52,255.07,258.95,450982.5209
2013-12-20 09:40:00,258.82,260.46,257.74,260.46,73173.37965476062,258.82,260.46,257.74,260.46,73173.3797
2013-12-20 09:50:00,259.95,260.48,256.88,257.54,115839.7568125068,259.95,260.48,256.88,257.54,115839.7568
2013-12-20 10:00:00,257.5,258.51,254.73,254.79,62859.62436217566,257.5,258.51,254.73,254.79,62859.6244
2013-12-20 10:10:00,255.14,256.66,253.32,256.66,84789.92508956682,255.14,256.66,253.32,256.66,84789.9251
2013-12-20 10:20:00,256.38,256.67,255.19,255.89,37129.51905330584,256.38,256.67,255.19,255.89,37129.5191
2013-12-20 10:30:00,255.89,256.99,255.39,256.97,27358.592986646403,255.89,256.99,255.39,256.97,27358.593
2013-12-20 10:40:00,257.0,257.0,256.27,256.3,24753.012702203887,257.0,257.0,256.27,256.3,24753.0127
2013-12-20 10:50:00,256.43,256.78,255.61,256.35,18781.891217023127,256.43,256.78,255.61,256.35,18781.8912
2013-12-20 11:00:00,256.14,256.24,255.46,255.52,21278.90565628053,256.14,256.24,255.46,255.52,21278.9057
2013-12-20 11:10:00,255.81,256.63,255.7,256.12,22690.261643686896,255.81,256.63,255.7,256.12,22690.2616
2013-12-20 11:20:00,256.05,258.14,256.05,257.37,28878.51481923787,256.05,258.14,256.05,257.37,28878.5148
2013-12-20 11:30:00,257.43,258.58,256.81,258.36,36152.42644663989,257.43,258.58,256.81,258.36,36152.4264
2013-12-20 11:40:00,258.14,259.61,258.14,259.39,37238.08489849094,258.14,259.61,258.14,259.39,37238.0849
2013-12-20 11:50:00,259.45,260.97,259.33,260.97,59819.780696992726,259.45,260.97,259.33,260.97,59819.7807
2013-12-20 12:00:00,260.59,260.97,260.08,260.85,28444.25143849745,260.59,260.97,260.08,260.85,28444.2514
2013-12-20 12:10:00,260.69,260.8,259.84,260.44,23341.65671479753,260.69,260.8,259.84,260.44,23341.6567
2013-12-20 12:20:00,260.27,260.35,259.35,259.64,30941.26587775486,260.27,260.35,259.35,259.64,30941.2659
2013-12-20 12:30:00,259.54,260.05,259.54,259.93,28009.98805775703,259.54,260.05,259.54,259.93,28009.9881
2013-12-20 12:40:00,259.93,260.51,259.8,260.45,23558.788405167736,259.93,260.51,259.8,260.45,23558.7884
2013-12-20 12:50:00,260.47,261.1,260.38,260.77,35066.76799478884,260.47,261.1,260.38,260.77,35066.768
2013-12-20 13:00:00,260.76,261.59,260.53,261.5,28661.38312886766,260.76,261.59,260.53,261.5,28661.3831
2013-12-20 13:10:00,261.53,262.42,261.43,262.03,47877.537726631206,261.53,262.42,261.43,262.03,47877.5377
2013-12-20 13:20:00,262.05,263.01,262.03,262.36,31049.831722939965,262.05,263.01,262.03,262.36,31049.8317
2013-12-20 13:30:00,262.33,262.46,261.4,261.59,40060.79687330366,262.33,262.46,261.4,261.59,40060.7969
2013-12-20 13:40:00,261.4,261.54,260.05,260.24,49940.288785148194,261.4,261.54,260.05,260.24,49940.2888
2013-12-20 13:50:00,260.34,262.05,260.21,261.98,36043.860601454784,260.34,262.05,260.21,261.98,36043.8606
2013-12-20 14:00:00,261.97,262.72,261.73,262.39,38866.57257626751,261.97,262.72,261.73,262.39,38866.5726
2013-12-20 14:10:00,262.53,262.53,261.82,262.13,47551.84019107589,262.53,262.53,261.82,262.13,47551.8402
2013-12-20 14:20:00,262.13,262.17,261.19,261.25,32786.88524590164,262.13,262.17,261.19,261.25,32786.8852
2013-12-20 14:30:00,261.25,261.55,260.98,261.54,41255.02117033981,261.25,261.55,260.98,261.54,41255.0212
2013-12-20 14:40:00,261.55,262.15,261.53,261.92,39517.96764737814,261.55,262.15,261.53,261.92,39517.9676
2013-12-20 14:50:00,261.91,261.92,261.42,261.55,29638.4757355336,261.91,261.92,261.42,261.55,29638.4757
2013-12-20 15:00:00,261.52,261.7,261.31,261.33,43643.46976441212,261.52,261.7,261.31,261.33,43643.4698
2013-12-20 15:10:00,261.38,261.45,261.17,261.36,39626.53349256324,261.38,261.45,261.17,261.36,39626.5335
2013-12-20 15:20:00,261.39,261.96,261.32,261.59,50157.4204755184,261.39,261.96,261.32,261.59,50157.4205
2013-12-20 15:30:00,261.64,262.08,261.07,261.28,57757.02963847574,261.64,262.08,261.07,261.28,57757.0296
2013-12-20 15:40:00,261.33,261.69,260.74,261.05,93475.1927043752,261.33,261.69,260.74,261.05,93475.1927
2013-12-20 15:50:00,260.99,261.15,259.92,260.94,396916.72999674303,260.99,261.15,259.92,260.94,396916.73
2013-12-23 09:30:00,261.85,262.51,260.64,261.18,81207.25219845837,261.85,262.51,260.64,261.18,81207.2522
2013-12-23 09:40:00,261.57,261.57,260.0,260.12,72413.41873846488,261.57,261.57,260.0,260.12,72413.4187
2013-12-23 09:50:00,260.53,260.75,259.43,259.48,48637.49864292693,260.53,260.75,259.43,259.48,48637.4986
2013-12-23 10:00:00,259.43,259.6,257.91,258.51,59385.51731625231,259.43,259.6,257.91,258.51,59385.5173
2013-12-23 10:10:00,258.41,259.39,257.93,258.21,37346.65074367605,258.41,259.39,257.93,258.21,37346.6507
2013-12-23 10:20:00,258.21,259.34,257.46,258.29,31158.39756812507,258.21,259.34,257.46,258.29,31158.3976
2013-12-23 10:30:00,258.76,258.8,257.91,258.65,24318.749321463467,258.76,258.8,257.91,258.65,24318.7493
2013-12-23 10:40:00,258.88,259.4,258.29,258.74,24861.578547388992,258.88,259.4,258.29,258.74,24861.5785
2013-12-23 10:50:00,259.03,259.32,258.32,259.28,41580.71870589512,259.03,259.32,258.32,259.28,41580.7187
2013-12-23 11:00:00,259.27,261.0,259.05,260.69,52003.03984366518,259.27,261.0,259.05,260.69,52003.0398
2013-12-23 11:10:00,260.7,261.1,260.04,260.11,23667.35425035284,260.7,261.1,260.04,260.11,23667.3543
2013-12-23 11:20:00,260.11,260.51,259.25,260.51,19216.154597763543,260.11,260.51,259.25,260.51,19216.1546
2013-12-23 11:30:00,260.41,260.6,259.82,260.1,31592.660948865487,260.41,260.6,259.82,260.1,31592.6609
2013-12-23 11:40:00,260.12,260.28,258.86,258.88,34632.50461404842,260.12,260.28,258.86,258.88,34632.5046
2013-12-23 11:50:00,258.91,259.62,258.91,259.52,21496.037346650744,258.91,259.62,258.91,259.52,21496.0373
2013-12-23 12:00:00,259.53,259.58,258.87,258.98,19867.549668874173,259.53,259.58,258.87,258.98,19867.5497
2013-12-23 12:10:00,259.23,259.81,259.09,259.79,14547.82325480404,259.23,259.81,259.09,259.79,14547.8233
2013-12-23 12:20:00,259.75,260.14,259.66,259.87,15742.04755184019,259.75,260.14,259.66,259.87,15742.0476
2013-12-23 12:30:00,260.0,260.12,259.66,260.09,12267.940505916838,260.0,260.12,259.66,260.09,12267.9405
2013-12-23 12:40:00,260.11,260.22,259.94,260.03,20084.681359244383,260.11,260.22,259.94,260.03,20084.6814
2013-12-23 12:50:00,260.15,260.25,259.79,259.79,20193.24720442949,260.15,260.25,259.79,259.79,20193.2472
2013-12-23 13:00:00,259.94,260.14,259.67,260.12,16067.745087395506,259.94,260.14,259.67,260.12,16067.7451
2013-12-23 13:10:00,259.87,260.16,259.58,259.68,17696.232765172077,259.87,260.16,259.58,259.68,17696.2328
2013-12-23 13:20:00,259.81,260.25,259.72,260.25,17261.969384431657,259.81,260.25,259.72,260.25,17261.9694
2013-12-23 13:30:00,260.25,260.84,260.09,260.84,30181.304961459125,260.25,260.84,260.09,260.84,30181.305
2013-12-23 13:40:00,260.84,260.98,260.26,260.26,28444.25143849745,260.84,260.98,260.26,260.26,28444.2514
2013-12-23 13:50:00,260.37,260.83,260.28,260.48,29529.9098903485,260.37,260.83,260.28,260.48,29529.9099
2013-12-23 14:00:00,260.83,260.95,260.39,260.66,33655.41200738248,260.83,260.95,260.39,260.66,33655.412
2013-12-23 14:10:00,260.51,260.76,260.25,260.47,29747.041580718706,260.51,260.76,260.25,260.47,29747.0416
2013-12-23 14:20:00,260.51,260.65,259.84,259.9,16067.745087395506,260.51,260.65,259.84,259.9,16067.7451
2013-12-23 14:30:00,259.98,260.65,259.86,260.25,22473.12995331669,259.98,260.65,259.86,260.25,22473.13
2013-12-23 14:40:00,260.36,260.36,259.65,259.71,22690.261643686896,260.36,260.36,259.65,259.71,22690.2616
2013-12-23 14:50:00,259.65,259.69,258.63,258.71,32569.75355553143,259.65,259.69,258.63,258.71,32569.7536
2013-12-23 15:00:00,258.67,259.44,258.65,259.03,33763.97785256759,258.67,259.44,258.65,259.03,33763.9779
2013-12-23 15:10:00,258.9,259.12,258.52,259.01,33112.58278145696,258.9,259.12,258.52,259.01,33112.5828
2013-12-23 15:20:00,258.97,259.14,258.42,259.08,42774.94300293128,258.97,259.14,258.42,259.08,42774.943
2013-12-23 15:30:00,259.08,259.31,258.64,259.16,41906.41624145044,259.08,259.31,258.64,259.16,41906.4162
2013-12-23 15:40:00,259.11,259.28,258.6,258.86,47768.9718814461,259.11,259.28,258.6,258.86,47768.9719
2013-12-23 15:50:00,258.79,259.48,258.49,259.24,126804.90717620237,258.79,259.48,258.49,259.24,126804.9072
2013-12-24 09:30:00,259.23,260.38,258.83,259.55,56671.37118662469,259.23,260.38,258.83,259.55,56671.3712
2013-12-24 09:40:00,259.81,259.83,257.91,257.91,32678.319400716537,259.81,259.83,257.91,257.91,32678.3194
2013-12-24 09:50:00,257.95,258.24,256.87,257.25,42449.24546737597,257.95,258.24,256.87,257.25,42449.2455
2013-12-24 10:00:00,257.62,257.73,256.6,257.05,69156.44338291173,257.62,257.73,256.6,257.05,69156.4434
2013-12-24 10:10:00,257.05,257.35,256.38,256.99,61773.965910324616,257.05,257.35,256.38,256.99,61773.9659
2013-12-24 10:20:00,256.99,257.53,256.75,257.48,19107.58875257844,256.99,257.53,256.75,257.48,19107.5888
2013-12-24 10:30:00,257.32,258.11,256.99,257.78,29312.77819997829,257.32,258.11,256.99,257.78,29312.7782
2013-12-24 10:40:00,257.29,257.59,256.54,256.94,23015.95917924221,257.29,257.59,256.54,256.94,23015.9592
2013-12-24 10:50:00,256.63,257.34,256.41,257.33,26164.368689610248,256.63,257.34,256.41,257.33,26164.3687
2013-12-24 11:00:00,257.34,258.06,257.12,257.67,19324.72044294865,257.34,258.06,257.12,257.67,19324.7204
2013-12-24 11:10:00,257.99,258.72,257.67,258.12,20844.642275540114,257.99,258.72,257.67,258.12,20844.6423
2013-12-24 11:20:00,258.64,258.83,258.32,258.64,22907.393334057106,258.64,258.83,258.32,258.64,22907.3933
2013-12-24 11:30:00,258.49,258.64,257.9,258.13,18456.19368146781,258.49,258.64,257.9,258.13,18456.1937
2013-12-24 11:40:00,258.33,258.53,257.84,258.27,14547.82325480404,258.33,258.53,257.84,258.27,14547.8233
2013-12-24 11:50:00,258.26,258.37,258.01,258.02,16393.44262295082,258.26,258.37,258.01,258.02,16393.4426
2013-12-24 12:00:00,258.13,258.31,258.0,258.14,14113.55987406362,258.13,258.31,258.0,258.14,14113.5599
2013-12-24 12:10:00,258.28,258.28,257.63,257.93,26490.066225165563,258.28,258.28,257.63,257.93,26490.0662
2013-12-24 12:20:00,257.93,258.29,257.53,258.13,45380.52328737379,257.93,258.29,257.53,258.13,45380.5233
2013-12-24 12:30:00,258.13,258.69,258.08,258.3,28769.948974052764,258.13,258.69,258.08,258.3,28769.949
2013-12-24 12:40:00,258.22,258.67,257.99,258.6,40495.06025404408,258.22,258.67,257.99,258.6,40495.0603
2013-12-24 12:50:00,258.61,258.83,258.33,258.51,53631.52752144176,258.61,258.83,258.33,258.51,53631.5275
2013-12-26 09:30:00,258.64,259.28,257.11,257.2,47877.537726631206,258.64,259.28,257.11,257.2,47877.5377
2013-12-26 09:40:00,257.6,258.83,257.26,258.02,31266.96341331017,257.6,258.83,257.26,258.02,31266.9634
2013-12-26 09:50:00,257.66,258.8,257.13,257.28,53848.659211811966,257.66,258.8,257.13,257.28,53848.6592
2013-12-26 10:00:00,257.45,258.38,257.05,258.38,34523.938768863314,257.45,258.38,257.05,258.38,34523.9388
2013-12-26 10:10:00,258.42,259.0,257.97,258.95,37129.51905330584,258.42,259.0,257.97,258.95,37129.5191
2013-12-26 10:20:00,258.94,259.17,258.58,259.17,52980.132450331126,258.94,259.17,258.58,259.17,52980.1325
2013-12-26 10:30:00,259.14,259.14,258.64,259.01,25621.539463684727,259.14,259.14,258.64,259.01,25621.5395
2013-12-26 10:40:00,258.77,259.12,258.69,258.79,16067.745087395506,258.77,259.12,258.69,258.79,16067.7451
2013-12-26 10:50:00,259.11,259.11,258.1,258.51,18564.75952665292,259.11,259.11,258.1,258.51,18564.7595
2013-12-26 11:00:00,258.77,259.01,258.36,258.82,13462.164802952992,258.77,259.01,258.36,258.82,13462.1648
2013-12-26 11:10:00,258.85,259.01,258.0,258.18,17587.666919986972,258.85,259.01,258.0,258.18,17587.6669
2013-12-26 11:20:00,258.0,258.51,258.0,258.28,9988.05775702964,258.0,258.51,258.0,258.28,9988.0578
2013-12-26 11:30:00,258.25,258.68,258.12,258.13,11290.847899250895,258.25,258.68,258.12,258.13,11290.8479
2013-12-26 11:40:00,258.42,258.42,257.72,257.99,11833.67712517642,258.42,258.42,257.72,257.99,11833.6771
2013-12-26 11:50:00,258.42,258.42,258.01,258.14,9228.096840733906,258.42,258.42,258.01,258.14,9228.0968
2013-12-26 12:00:00,258.35,258.48,258.03,258.46,11182.282054065792,258.35,258.48,258.03,258.46,11182.2821
2013-12-26 12:10:00,258.46,258.46,257.89,257.9,10096.623602214744,258.46,258.46,257.89,257.9,10096.6236
2013-12-26 12:20:00,258.07,258.07,257.71,258.07,9336.662685919013,258.07,258.07,257.71,258.07,9336.6627
2013-12-26 12:30:00,258.0,258.18,257.72,257.91,17696.232765172077,258.0,258.18,257.72,257.91,17696.2328
2013-12-26 12:40:00,257.87,258.37,257.79,258.14,13679.296493323202,257.87,258.37,257.79,258.14,13679.2965
2013-12-26 12:50:00,258.05,258.42,257.95,258.17,32135.49017479101,258.05,258.42,257.95,258.17,32135.4902
2013-12-26 13:00:00,258.27,258.28,257.94,257.99,22907.393334057106,258.27,258.28,257.94,257.99,22907.3933
2013-12-26 13:10:00,258.19,258.34,258.0,258.19,12702.203886657258,258.19,258.34,258.0,258.19,12702.2039
2013-12-26 13:20:00,258.37,258.37,257.94,258.27,13679.296493323202,258.37,258.37,257.94,258.27,13679.2965
2013-12-26 13:30:00,258.22,258.37,257.91,258.32,15742.04755184019,258.22,258.37,257.91,258.32,15742.0476
2013-12-26 13:40:00,258.31,258.62,258.28,258.59,8793.833459993486,258.31,258.62,258.28,258.59,8793.8335
2013-12-26 13:50:00,258.63,258.83,258.52,258.78,12810.769731842363,258.63,258.83,258.52,258.78,12810.7697
2013-12-26 14:00:00,258.79,258.99,258.53,258.99,43752.03560959722,258.79,258.99,258.53,258.99,43752.0356
2013-12-26 14:10:00,258.89,259.57,258.89,259.51,23341.65671479753,258.89,259.57,258.89,259.51,23341.6567
2013-12-26 14:20:00,259.57,259.95,259.35,259.75,23124.52502442732,259.57,259.95,259.35,259.75,23124.525
2013-12-26 14:30:00,259.75,259.8,259.05,259.23,22147.43241776137,259.75,259.8,259.05,259.23,22147.4324
2013-12-26 14:40:00,259.14,259.39,258.88,259.06,18781.891217023127,259.14,259.39,258.88,259.06,18781.8912
2013-12-26 14:50:00,259.29,259.58,259.04,259.56,9988.05775702964,259.29,259.58,259.04,259.56,9988.0578
2013-12-26 15:00:00,259.56,259.75,259.32,259.71,12050.80881554663,259.56,259.75,259.32,259.71,12050.8088
2013-12-26 15:10:00,259.59,259.76,259.57,259.75,25078.7102377592,259.59,259.76,259.57,259.75,25078.7102
2013-12-26 15:20:00,259.7,259.84,259.47,259.74,36478.1239821952,259.7,259.84,259.47,259.74,36478.124
2013-12-26 15:30:00,259.75,259.75,258.61,258.69,32352.62186516122,259.75,259.75,258.61,258.69,32352.6219
2013-12-26 15:40:00,258.62,259.14,258.57,258.6,35283.89968515905,258.62,259.14,258.57,258.6,35283.8997
2013-12-26 15:50:00,258.63,259.33,258.53,259.16,84029.96417327109,258.63,259.33,258.53,259.16,84029.9642
2013-12-27 09:30:00,259.58,260.0,258.83,259.43,27141.4612962762,259.58,260.0,258.83,259.43,27141.4613
2013-12-27 09:40:00,259.34,259.38,258.56,259.28,28335.685593312344,259.34,259.38,258.56,259.28,28335.6856
2013-12-27 09:50:00,258.84,259.43,258.83,259.37,11290.847899250895,258.84,259.43,258.83,259.37,11290.8479
2013-12-27 10:00:00,259.18,260.07,259.03,259.53,39626.53349256324,259.18,260.07,259.03,259.53,39626.5335
2013-12-27 10:10:00,259.59,260.6,259.59,259.93,52654.43491477581,259.59,260.6,259.59,259.93,52654.4349
2013-12-27 10:20:00,259.89,260.14,259.37,259.75,17370.535229616762,259.89,260.14,259.37,259.75,17370.5352
2013-12-27 10:30:00,259.47,259.73,257.77,258.01,28009.98805775703,259.47,259.73,257.77,258.01,28009.9881
2013-12-27 10:40:00,257.81,257.91,256.76,257.1,30181.304961459125,257.81,257.91,256.76,257.1,30181.305
2013-12-27 10:50:00,257.1,257.69,256.8,256.84,16393.44262295082,257.1,257.69,256.8,256.84,16393.4426
2013-12-27 11:00:00,256.98,257.69,256.84,257.36,16936.271848876346,256.98,257.69,256.84,257.36,16936.2718
2013-12-27 11:10:00,257.37,257.71,256.72,257.37,30072.73911627402,257.37,257.71,256.72,257.37,30072.7391
2013-12-27 11:20:00,257.17,257.37,256.62,257.09,18347.627836282707,257.17,257.37,256.62,257.09,18347.6278
2013-12-27 11:30:00,257.1,257.71,256.78,256.82,20193.24720442949,257.1,257.71,256.78,256.82,20193.2472
2013-12-27 11:40:00,256.79,256.99,255.91,256.18,49180.32786885246,256.79,256.99,255.91,256.18,49180.3279
2013-12-27 11:50:00,256.37,256.72,256.21,256.3,13353.598957767888,256.37,256.72,256.21,256.3,13353.599
2013-12-27 12:00:00,256.2,256.87,255.97,256.72,15742.04755184019,256.2,256.87,255.97,256.72,15742.0476
2013-12-27 12:10:00,256.57,256.8,256.2,256.34,9553.79437628922,256.57,256.8,256.2,256.34,9553.7944
2013-12-27 12:20:00,256.37,256.71,256.16,256.39,18239.0619910976,256.37,256.71,256.16,256.39,18239.062
2013-12-27 12:30:00,256.28,256.39,256.07,256.09,9553.79437628922,256.28,256.39,256.07,256.09,9553.7944
2013-12-27 12:40:00,256.19,256.31,254.87,255.3,37672.34827923135,256.19,256.31,254.87,255.3,37672.3483
2013-12-27 12:50:00,255.28,255.84,255.06,255.52,11833.67712517642,255.28,255.84,255.06,255.52,11833.6771
2013-12-27 13:00:00,255.71,255.71,255.23,255.55,8685.267614808381,255.71,255.71,255.23,255.55,8685.2676
2013-12-27 13:10:00,255.54,255.54,255.15,255.43,13787.862338508306,255.54,255.54,255.15,255.43,13787.8623
2013-12-27 13:20:00,255.44,255.61,255.36,255.46,10205.189447399847,255.44,255.61,255.36,255.46,10205.1894
2013-12-27 13:30:00,255.49,256.01,255.49,255.99,11725.111279991315,255.49,256.01,255.49,255.99,11725.1113
2013-12-27 13:40:00,255.63,255.88,255.29,255.49,14547.82325480404,255.63,255.88,255.29,255.49,14547.8233
2013-12-27 13:50:00,255.49,256.01,255.49,256.0,9662.360221474324,255.49,256.01,255.49,256.0,9662.3602
2013-12-27 14:00:00,255.72,255.98,255.57,255.92,14873.520790359353,255.72,255.98,255.57,255.92,14873.5208
2013-12-27 14:10:00,255.99,256.07,255.37,255.8,18564.75952665292,255.99,256.07,255.37,255.8,18564.7595
2013-12-27 14:20:00,255.92,256.07,255.54,255.55,18130.496145912497,255.92,256.07,255.54,255.55,18130.4961
2013-12-27 14:30:00,255.54,255.9,255.28,255.4,16827.70600369124,255.54,255.9,255.28,255.4,16827.706
2013-12-27 14:40:00,255.29,255.66,255.2,255.52,12376.506351101943,255.29,255.66,255.2,255.52,12376.5064
2013-12-27 14:50:00,255.54,255.54,254.71,254.81,20844.642275540114,255.54,255.54,254.71,254.81,20844.6423
2013-12-27 15:00:00,254.81,255.18,254.71,254.86,22907.393334057106,254.81,255.18,254.71,254.86,22907.3933
2013-12-27 15:10:00,254.84,255.17,254.73,254.93,19867.549668874173,254.84,255.17,254.73,254.93,19867.5497
2013-12-27 15:20:00,254.88,255.05,254.5,254.86,33438.28031701227,254.88,255.05,254.5,254.86,33438.2803
2013-12-27 15:30:00,254.69,255.07,254.55,254.98,29529.9098903485,254.69,255.07,254.55,254.98,29529.9099
2013-12-27 15:40:00,254.91,254.97,254.53,254.79,42232.11377700576,254.91,254.97,254.53,254.79,42232.1138
2013-12-27 15:50:00,254.78,255.35,254.67,255.3,93475.1927043752,254.78,255.35,254.67,255.3,93475.1927
2013-12-30 09:30:00,257.25,257.25,253.62,253.76,46791.87927478016,257.25,257.25,253.62,253.76,46791.8793
2013-12-30 09:40:00,253.62,254.15,252.09,252.19,43534.90391922701,253.62,254.15,252.09,252.19,43534.9039
2013-12-30 09:50:00,252.32,253.92,252.18,253.7,21821.73488220606,252.32,253.92,252.18,253.7,21821.7349
2013-12-30 10:00:00,253.93,254.68,253.32,254.68,23884.48594072305,253.93,254.68,253.32,254.68,23884.4859
2013-12-30 10:10:00,254.24,255.18,254.24,254.61,21604.60319183585,254.24,255.18,254.24,254.61,21604.6032
2013-12-30 10:20:00,254.72,254.82,252.6,253.16,32678.319400716537,254.72,254.82,252.6,253.16,32678.3194
2013-12-30 10:30:00,252.59,254.21,252.59,254.2,23450.22255998263,252.59,254.21,252.59,254.2,23450.2226
2013-12-30 10:40:00,254.22,254.6,254.01,254.44,16610.57431332103,254.22,254.6,254.01,254.44,16610.5743
2013-12-30 10:50:00,254.56,254.88,253.87,254.64,26815.76376072088,254.56,254.88,253.87,254.64,26815.7638
2013-12-30 11:00:00,254.78,255.35,254.31,254.31,20627.510585169905,254.78,255.35,254.31,254.31,20627.5106
2013-12-30 11:10:00,254.34,255.76,254.34,255.67,16176.31093258061,254.34,255.76,254.34,255.67,16176.3109
2013-12-30 11:20:00,255.79,256.06,255.18,255.36,19324.72044294865,255.79,256.06,255.18,255.36,19324.7204
2013-12-30 11:30:00,255.23,255.47,254.8,255.14,23450.22255998263,255.23,255.47,254.8,255.14,23450.2226
2013-12-30 11:40:00,255.21,256.25,254.94,255.78,26055.802844425143,255.21,256.25,254.94,255.78,26055.8028
2013-12-30 11:50:00,255.94,256.49,255.91,256.43,16284.876777765716,255.94,256.49,255.91,256.43,16284.8768
2013-12-30 12:00:00,256.43,256.48,256.05,256.22,17261.969384431657,256.43,256.48,256.05,256.22,17261.9694
2013-12-30 12:10:00,256.35,256.35,255.64,255.93,20410.37889479969,256.35,256.35,255.64,255.93,20410.3789
2013-12-30 12:20:00,255.84,256.17,255.56,255.78,15850.613397025296,255.84,256.17,255.56,255.78,15850.6134
2013-12-30 12:30:00,255.86,256.25,255.85,256.17,12376.506351101943,255.86,256.25,255.85,256.17,12376.5064
2013-12-30 12:40:00,256.17,256.34,256.04,256.3,28878.51481923787,256.17,256.34,256.04,256.3,28878.5148
2013-12-30 12:50:00,256.26,256.35,256.09,256.1,24535.88101183368,256.26,256.35,256.09,256.1,24535.881
2013-12-30 13:00:00,256.09,256.42,256.09,256.37,13462.164802952992,256.09,256.42,256.09,256.37,13462.1648
2013-12-30 13:10:00,256.4,256.41,255.96,256.08,24318.749321463467,256.4,256.41,255.96,256.08,24318.7493
2013-12-30 13:20:00,256.08,256.17,255.92,256.17,20410.37889479969,256.08,256.17,255.92,256.17,20410.3789
2013-12-30 13:30:00,256.05,256.96,256.05,256.82,23341.65671479753,256.05,256.96,256.05,256.82,23341.6567
2013-12-30 13:40:00,256.85,257.47,256.82,257.43,21604.60319183585,256.85,257.47,256.82,257.43,21604.6032
2013-12-30 13:50:00,257.46,258.09,257.36,257.91,20518.944739984803,257.46,258.09,257.36,257.91,20518.9447
2013-12-30 14:00:00,257.61,258.08,257.59,257.59,9553.79437628922,257.61,258.08,257.59,257.59,9553.7944
2013-12-30 14:10:00,257.58,257.63,256.99,257.2,14439.257409618936,257.58,257.63,256.99,257.2,14439.2574
2013-12-30 14:20:00,257.05,257.59,256.99,257.24,15959.1792422104,257.05,257.59,256.99,257.24,15959.1792
2013-12-30 14:30:00,257.02,257.24,256.64,256.64,13570.730648138097,257.02,257.24,256.64,256.64,13570.7306
2013-12-30 14:40:00,256.7,257.24,256.65,257.1,18130.496145912497,256.7,257.24,256.65,257.1,18130.4961
2013-12-30 14:50:00,257.15,257.59,257.05,257.59,17044.837694061447,257.15,257.59,257.05,257.59,17044.8377
2013-12-30 15:00:00,257.59,257.67,257.04,257.04,15742.04755184019,257.59,257.67,257.04,257.04,15742.0476
2013-12-30 15:10:00,257.08,257.18,256.83,256.92,18021.930300727392,257.08,257.18,256.83,256.92,18021.9303
2013-12-30 15:20:00,256.88,257.13,256.48,256.48,18564.75952665292,256.88,257.13,256.48,256.48,18564.7595
2013-12-30 15:30:00,256.48,256.87,256.42,256.49,27575.724677016613,256.48,256.87,256.42,256.49,27575.7247
2013-12-30 15:40:00,256.43,256.94,256.43,256.65,35392.465530344154,256.43,256.94,256.43,256.65,35392.4655
2013-12-30 15:50:00,256.71,257.56,256.7,257.51,85767.01769623277,256.71,257.56,256.7,257.51,85767.0177
2013-12-31 09:30:00,258.01,259.0,256.54,257.17,37346.65074367605,258.01,259.0,256.54,257.17,37346.6507
2013-12-31 09:40:00,257.24,258.47,256.63,258.08,15199.218325914668,257.24,258.47,256.63,258.08,15199.2183
2013-12-31 09:50:00,258.32,258.49,257.09,258.39,31049.831722939965,258.32,258.49,257.09,258.39,31049.8317
2013-12-31 10:00:00,258.38,258.39,256.67,257.43,49071.76202366736,258.38,258.39,256.67,257.43,49071.762
2013-12-31 10:10:00,257.39,257.89,257.01,257.89,18347.627836282707,257.39,257.89,257.01,257.89,18347.6278
2013-12-31 10:20:00,257.19,258.23,257.19,257.96,13787.862338508306,257.19,258.23,257.19,257.96,13787.8623
2013-12-31 10:30:00,257.97,258.24,257.62,258.05,16827.70600369124,257.97,258.24,257.62,258.05,16827.706
2013-12-31 10:40:00,258.05,258.11,257.64,257.76,14113.55987406362,258.05,258.11,257.64,257.76,14113.5599
2013-12-31 10:50:00,257.81,258.51,257.77,258.26,16610.57431332103,257.81,258.51,257.77,258.26,16610.5743
2013-12-31 11:00:00,258.61,259.28,258.29,258.81,26164.368689610248,258.61,259.28,258.29,258.81,26164.3687
2013-12-31 11:10:00,258.81,259.22,258.53,258.53,20518.944739984803,258.81,259.22,258.53,258.53,20518.9447
2013-12-31 11:20:00,258.53,258.73,257.91,258.36,17153.403539246552,258.53,258.73,257.91,258.36,17153.4035
2013-12-31 11:30:00,258.31,258.59,258.18,258.58,11073.716208880687,258.31,258.59,258.18,258.58,11073.7162
2013-12-31 11:40:00,258.53,258.83,258.37,258.65,9553.79437628922,258.53,258.83,258.37,258.65,9553.7944
2013-12-31 11:50:00,258.7,258.7,257.92,257.96,16067.745087395506,258.7,258.7,257.92,257.96,16067.7451
2013-12-31 12:00:00,257.94,258.3,257.83,258.1,13679.296493323202,257.94,258.3,257.83,258.1,13679.2965
2013-12-31 12:10:00,257.85,258.09,257.83,257.85,8576.701769623276,257.85,258.09,257.83,257.85,8576.7018
2013-12-31 12:20:00,258.04,258.42,257.85,258.41,10856.584518510475,258.04,258.42,257.85,258.41,10856.5845
2013-12-31 12:30:00,258.38,258.82,258.31,258.8,10096.623602214744,258.38,258.82,258.31,258.8,10096.6236
2013-12-31 12:40:00,258.55,258.76,258.11,258.53,14222.125719248725,258.55,258.76,258.11,258.53,14222.1257
2013-12-31 12:50:00,258.16,258.61,258.13,258.51,13027.901422212572,258.16,258.61,258.13,258.51,13027.9014
2013-12-31 13:00:00,258.44,258.58,257.94,258.12,9662.360221474324,258.44,258.58,257.94,258.12,9662.3602
2013-12-31 13:10:00,258.28,258.59,258.12,258.58,12593.638041472152,258.28,258.59,258.12,258.58,12593.638
2013-12-31 13:20:00,258.5,258.9,258.45,258.81,13896.42818369341,258.5,258.9,258.45,258.81,13896.4282
2013-12-31 13:30:00,258.81,258.95,258.44,258.78,12485.072196287048,258.81,258.95,258.44,258.78,12485.0722
2013-12-31 13:40:00,258.68,258.87,258.52,258.72,15850.613397025296,258.68,258.87,258.52,258.72,15850.6134
2013-12-31 13:50:00,258.72,258.99,258.63,258.82,13462.164802952992,258.72,258.99,258.63,258.82,13462.1648
2013-12-31 14:00:00,258.83,258.94,258.46,258.67,10748.018673325372,258.83,258.94,258.46,258.67,10748.0187
2013-12-31 14:10:00,258.46,258.82,258.43,258.66,10965.150363695582,258.46,258.82,258.43,258.66,10965.1504
2013-12-31 14:20:00,258.82,258.82,257.95,258.07,26272.93453479536,258.82,258.82,257.95,258.07,26272.9345
2013-12-31 14:30:00,258.08,258.28,257.69,257.92,20518.944739984803,258.08,258.28,257.69,257.92,20518.9447
2013-12-31 14:40:00,257.92,258.12,257.7,258.03,9228.096840733906,257.92,258.12,257.7,258.03,9228.0968
2013-12-31 14:50:00,257.98,258.23,257.74,258.03,12050.80881554663,257.98,258.23,257.74,258.03,12050.8088
2013-12-31 15:00:00,258.03,258.13,257.74,257.79,15850.613397025296,258.03,258.13,257.74,257.79,15850.6134
2013-12-31 15:10:00,257.92,258.02,257.76,257.85,11833.67712517642,257.92,258.02,257.76,257.85,11833.6771
2013-12-31 15:20:00,257.91,258.26,257.84,257.93,13353.598957767888,257.91,258.26,257.84,257.93,13353.599
2013-12-31 15:30:00,258.05,258.35,257.82,257.82,25512.97361849962,258.05,258.35,257.82,257.82,25512.9736
2013-12-31 15:40:00,257.82,258.08,257.64,257.78,53522.96167625665,257.82,258.08,257.64,257.78,53522.9617
2013-12-31 15:50:00,257.78,258.1,257.45,257.59,138638.58430137878,257.78,258.1,257.45,257.59,138638.5843
2014-01-02 09:30:00,258.18,258.37,256.07,256.93,79470.1986754967,258.18,258.37,256.07,256.93,79470.1987
2014-01-02 09:40:00,256.96,257.0,255.67,256.08,36695.25567256541,256.96,257.0,255.67,256.08,36695.2557
2014-01-02 09:50:00,256.53,256.93,255.96,256.09,32135.49017479101,256.53,256.93,255.96,256.09,32135.4902
2014-01-02 10:00:00,256.18,256.91,255.97,256.2,27575.724677016613,256.18,256.91,255.97,256.2,27575.7247
2014-01-02 10:10:00,256.46,258.63,256.23,257.94,45271.95744218869,256.46,258.63,256.23,257.94,45271.9574
2014-01-02 10:20:00,257.72,258.62,257.51,258.51,24753.012702203887,257.72,258.62,257.51,258.51,24753.0127
2014-01-02 10:30:00,258.5,258.51,257.37,257.86,26164.368689610248,258.5,258.51,257.37,257.86,26164.3687
2014-01-02 10:40:00,257.39,259.7,257.36,259.39,63185.32189773097,257.39,259.7,257.36,259.39,63185.3219
2014-01-02 10:50:00,259.37,259.58,258.62,259.29,22798.827488872,259.37,259.58,258.62,259.29,22798.8275
2014-01-02 11:00:00,259.33,259.55,258.87,259.14,28552.817283682554,259.33,259.55,258.87,259.14,28552.8173
2014-01-02 11:10:00,259.21,259.35,258.55,258.86,33655.41200738248,259.21,259.35,258.55,258.86,33655.412
2014-01-02 11:20:00,258.86,259.66,258.77,259.23,24427.31516664857,258.86,259.66,258.77,259.23,24427.3152
2014-01-02 11:30:00,259.63,260.43,259.32,259.7,38323.74335034198,259.63,260.43,259.32,259.7,38323.7434
2014-01-02 11:40:00,259.84,260.03,259.27,259.59,37780.91412441646,259.84,260.03,259.27,259.59,37780.9141
2014-01-02 11:50:00,259.56,259.73,259.02,259.06,21604.60319183585,259.56,259.73,259.02,259.06,21604.6032
2014-01-02 12:00:00,259.06,259.42,258.98,259.39,25838.671154054937,259.06,259.42,258.98,259.39,25838.6712
2014-01-02 12:10:00,259.2,259.74,258.63,259.2,21713.169037020954,259.2,259.74,258.63,259.2,21713.169
2014-01-02 12:20:00,258.77,259.18,258.65,258.99,11507.979589621104,258.77,259.18,258.65,258.99,11507.9796
2014-01-02 12:30:00,258.72,258.96,258.54,258.79,16502.008468135926,258.72,258.96,258.54,258.79,16502.0085
2014-01-02 12:40:00,258.56,259.12,258.09,258.53,21061.773965910324,258.56,259.12,258.09,258.53,21061.774
2014-01-02 12:50:00,258.23,258.59,257.93,258.25,15090.652480729565,258.23,258.59,257.93,258.25,15090.6525
2014-01-02 13:00:00,257.93,258.46,257.36,257.39,42340.67962219086,257.93,258.46,257.36,257.39,42340.6796
2014-01-02 13:10:00,257.45,257.51,256.08,256.43,30181.304961459125,257.45,257.51,256.08,256.43,30181.305
2014-01-02 13:20:00,256.61,256.66,255.91,256.12,27467.158831831508,256.61,256.66,255.91,256.12,27467.1588
2014-01-02 13:30:00,256.07,256.54,255.77,256.47,20301.8130496146,256.07,256.54,255.77,256.47,20301.813
2014-01-02 13:40:00,256.08,256.64,255.85,256.48,24210.18347627836,256.08,256.64,255.85,256.48,24210.1835
2014-01-02 13:50:00,256.45,256.79,256.08,256.48,15416.350016284878,256.45,256.79,256.08,256.48,15416.35
2014-01-02 14:00:00,256.36,257.05,256.17,256.25,19976.11551405928,256.36,257.05,256.17,256.25,19976.1155
2014-01-02 14:10:00,256.52,256.74,254.94,255.21,38106.61165997177,256.52,256.74,254.94,255.21,38106.6117
2014-01-02 14:20:00,255.59,256.66,255.21,256.01,43100.640538486594,255.59,256.66,255.21,256.01,43100.6405
2014-01-02 14:30:00,256.11,256.24,255.29,256.12,18564.75952665292,256.11,256.24,255.29,256.12,18564.7595
2014-01-02 14:40:00,256.12,256.85,255.91,256.24,14982.086635544458,256.12,256.85,255.91,256.24,14982.0866
2014-01-02 14:50:00,256.33,257.12,254.42,256.07,43317.7722288568,256.33,257.12,254.42,256.07,43317.7722
2014-01-02 15:00:00,256.04,256.66,255.74,256.37,29421.344045163394,256.04,256.66,255.74,256.37,29421.344
2014-01-02 15:10:00,256.66,257.81,256.46,257.8,55042.88350884812,256.66,257.81,256.46,257.8,55042.8835
2014-01-02 15:20:00,257.81,258.05,257.45,257.55,42666.377157746174,257.81,258.05,257.45,257.55,42666.3772
2014-01-02 15:30:00,257.66,257.75,256.78,257.19,33112.58278145696,257.66,257.75,256.78,257.19,33112.5828
2014-01-02 15:40:00,257.28,258.7,257.02,258.46,50917.38139181414,257.28,258.7,257.02,258.46,50917.3814
2014-01-02 15:50:00,258.62,258.68,258.06,258.09,97057.86559548366,258.62,258.68,258.06,258.09,97057.8656
2014-01-03 09:30:00,257.27,259.51,257.01,258.14,32895.45109108675,257.27,259.51,257.01,258.14,32895.4511
2014-01-03 09:40:00,258.14,258.68,257.13,257.79,17479.101074801867,258.14,258.68,257.13,257.79,17479.1011
2014-01-03 09:50:00,257.85,258.41,257.2,257.87,17696.232765172077,257.85,258.41,257.2,257.87,17696.2328
2014-01-03 10:00:00,257.48,257.88,256.08,256.75,22690.261643686896,257.48,257.88,256.08,256.75,22690.2616
2014-01-03 10:10:00,256.54,256.82,255.88,256.34,27467.158831831508,256.54,256.82,255.88,256.34,27467.1588
2014-01-03 10:20:00,256.07,256.47,255.7,256.07,19216.154597763543,256.07,256.47,255.7,256.07,19216.1546
2014-01-03 10:30:00,255.75,256.61,255.72,256.22,21170.33981109543,255.75,256.61,255.72,256.22,21170.3398
2014-01-03 10:40:00,256.23,256.45,254.43,254.43,38540.87504071219,256.23,256.45,254.43,254.43,38540.875
2014-01-03 10:50:00,254.44,255.14,254.36,254.78,28878.51481923787,254.44,255.14,254.36,254.78,28878.5148
2014-01-03 11:00:00,255.04,255.07,254.45,254.51,25295.84192812941,255.04,255.07,254.45,254.51,25295.8419
2014-01-03 11:10:00,254.47,254.78,254.18,254.27,32461.187710346327,254.47,254.78,254.18,254.27,32461.1877
2014-01-03 11:20:00,254.38,255.34,254.23,254.56,24970.144392574097,254.38,255.34,254.23,254.56,24970.1444
2014-01-03 11:30:00,254.92,254.92,254.09,254.11,18347.627836282707,254.92,254.92,254.09,254.11,18347.6278
2014-01-03 11:40:00,254.15,254.43,253.91,254.0,22364.564108131584,254.15,254.43,253.91,254.0,22364.5641
2014-01-03 11:50:00,254.2,254.39,254.01,254.27,12159.374660731732,254.2,254.39,254.01,254.27,12159.3747
2014-01-03 12:00:00,254.07,254.37,253.86,253.97,17153.403539246552,254.07,254.37,253.86,253.97,17153.4035
2014-01-03 12:10:00,254.11,254.66,254.03,254.41,13027.901422212572,254.11,254.66,254.03,254.41,13027.9014
2014-01-03 12:20:00,254.18,254.63,254.08,254.56,12267.940505916838,254.18,254.63,254.08,254.56,12267.9405
2014-01-03 12:30:00,254.56,254.66,254.15,254.17,6079.687330365867,254.56,254.66,254.15,254.17,6079.6873
2014-01-03 12:40:00,254.03,254.58,253.97,254.3,13353.598957767888,254.03,254.58,253.97,254.3,13353.599
2014-01-03 12:50:00,254.16,254.47,254.0,254.09,10096.623602214744,254.16,254.47,254.0,254.09,10096.6236
2014-01-03 13:00:00,254.04,254.56,253.99,254.42,11290.847899250895,254.04,254.56,253.99,254.42,11290.8479
2014-01-03 13:10:00,254.36,254.39,253.9,253.9,12593.638041472152,254.36,254.39,253.9,253.9,12593.638
2014-01-03 13:20:00,254.12,254.16,253.83,253.98,14873.520790359353,254.12,254.16,253.83,253.98,14873.5208
2014-01-03 13:30:00,253.97,254.2,253.86,253.99,13027.901422212572,253.97,254.2,253.86,253.99,13027.9014
2014-01-03 13:40:00,254.04,254.26,253.74,254.21,18673.325371838026,254.04,254.26,253.74,254.21,18673.3254
2014-01-03 13:50:00,254.21,254.46,254.12,254.25,17696.232765172077,254.21,254.46,254.12,254.25,17696.2328
2014-01-03 14:00:00,254.38,254.58,254.27,254.28,9988.05775702964,254.38,254.58,254.27,254.28,9988.0578
2014-01-03 14:10:00,254.44,254.92,254.15,254.9,20953.20812072522,254.44,254.92,254.15,254.9,20953.2081
2014-01-03 14:20:00,254.81,254.93,254.55,254.79,21496.037346650744,254.81,254.93,254.55,254.79,21496.0373
2014-01-03 14:30:00,254.58,254.85,254.58,254.67,12810.769731842363,254.58,254.85,254.58,254.67,12810.7697
2014-01-03 14:40:00,254.72,255.66,254.56,255.65,20410.37889479969,254.72,255.66,254.56,255.65,20410.3789
2014-01-03 14:50:00,255.49,255.71,254.86,254.91,20301.8130496146,255.49,255.71,254.86,254.91,20301.813
2014-01-03 15:00:00,254.92,255.31,254.29,254.65,19433.28628813376,254.92,255.31,254.29,254.65,19433.2863
2014-01-03 15:10:00,254.57,255.26,254.54,255.18,32244.05601997612,254.57,255.26,254.54,255.18,32244.056
2014-01-03 15:20:00,255.14,255.74,255.07,255.25,35501.03137552926,255.14,255.74,255.07,255.25,35501.0314
2014-01-03 15:30:00,255.53,256.07,255.22,255.86,64488.11203995223,255.53,256.07,255.22,255.86,64488.112
2014-01-03 15:40:00,255.86,256.02,255.42,256.01,61556.834219954406,255.86,256.02,255.42,256.01,61556.8342
2014-01-03 15:50:00,255.98,256.01,255.34,255.43,128216.26316360872,255.98,256.01,255.34,255.43,128216.2632
2014-01-06 09:30:00,256.09,257.32,254.52,254.89,37563.782434046254,256.09,257.32,254.52,254.89,37563.7824
2014-01-06 09:40:00,254.87,255.06,253.39,254.28,25838.671154054937,254.87,255.06,253.39,254.28,25838.6712
2014-01-06 09:50:00,253.99,254.9,253.3,253.36,14982.086635544458,253.99,254.9,253.3,253.36,14982.0866
2014-01-06 10:00:00,253.36,253.4,251.34,251.73,27032.895451091088,253.36,253.4,251.34,251.73,27032.8955
2014-01-06 10:10:00,251.42,251.76,250.85,251.59,30398.43665182933,251.42,251.76,250.85,251.59,30398.4367
2014-01-06 10:20:00,251.61,252.57,251.37,252.06,12702.203886657258,251.61,252.57,251.37,252.06,12702.2039
2014-01-06 10:30:00,252.06,252.31,251.31,251.39,16176.31093258061,252.06,252.31,251.31,251.39,16176.3109
2014-01-06 10:40:00,251.23,252.12,250.76,251.11,26598.632070350668,251.23,252.12,250.76,251.11,26598.6321
2014-01-06 10:50:00,250.87,251.97,250.87,251.67,13245.033112582782,250.87,251.97,250.87,251.67,13245.0331
2014-01-06 11:00:00,251.35,252.33,251.29,251.88,8359.570079253068,251.35,252.33,251.29,251.88,8359.5701
2014-01-06 11:10:00,251.61,251.61,250.7,251.23,13570.730648138097,251.61,251.61,250.7,251.23,13570.7306
2014-01-06 11:20:00,251.33,251.52,250.87,251.52,6513.950711106286,251.33,251.52,250.87,251.52,6513.9507
2014-01-06 11:30:00,251.18,251.61,249.94,250.34,13679.296493323202,251.18,251.61,249.94,250.34,13679.2965
2014-01-06 11:40:00,250.37,250.5,249.95,250.1,10530.886982955162,250.37,250.5,249.95,250.1,10530.887
2014-01-06 11:50:00,250.1,250.55,250.07,250.11,9553.79437628922,250.1,250.55,250.07,250.11,9553.7944
2014-01-06 12:00:00,250.24,250.47,249.38,249.49,23993.05178590816,250.24,250.47,249.38,249.49,23993.0518
2014-01-06 12:10:00,249.63,250.22,249.36,250.0,13462.164802952992,249.63,250.22,249.36,250.0,13462.1648
2014-01-06 12:20:00,250.0,250.24,249.65,249.77,7708.175008142439,250.0,250.24,249.65,249.77,7708.175
2014-01-06 12:30:00,249.76,250.13,249.27,249.89,15307.784171099773,249.76,250.13,249.27,249.89,15307.7842
2014-01-06 12:40:00,249.9,249.98,249.63,249.94,5971.121485180763,249.9,249.98,249.63,249.94,5971.1215
2014-01-06 12:50:00,250.07,250.71,249.82,250.19,15416.350016284878,250.07,250.71,249.82,250.19,15416.35
2014-01-06 13:00:00,250.09,250.36,249.81,249.96,8576.701769623276,250.09,250.36,249.81,249.96,8576.7018
2014-01-06 13:10:00,249.96,251.16,249.83,250.58,23233.09086961242,249.96,251.16,249.83,250.58,23233.0909
2014-01-06 13:20:00,251.04,251.52,250.84,251.5,15850.613397025296,251.04,251.52,250.84,251.5,15850.6134
2014-01-06 13:30:00,251.52,252.1,251.11,252.0,17153.403539246552,251.52,252.1,251.11,252.0,17153.4035
2014-01-06 13:40:00,251.99,252.26,251.89,252.16,13896.42818369341,251.99,252.26,251.89,252.16,13896.4282
2014-01-06 13:50:00,252.26,253.49,252.26,252.63,14982.086635544458,252.26,253.49,252.26,252.63,14982.0866
2014-01-06 14:00:00,252.49,252.92,252.18,252.34,10856.584518510475,252.49,252.92,252.18,252.34,10856.5845
2014-01-06 14:10:00,252.38,253.08,252.31,252.31,10096.623602214744,252.38,253.08,252.31,252.31,10096.6236
2014-01-06 14:20:00,252.4,253.12,252.34,252.34,9336.662685919013,252.4,253.12,252.34,252.34,9336.6627
2014-01-06 14:30:00,252.37,252.91,252.36,252.42,8033.872543697753,252.37,252.91,252.36,252.42,8033.8725
2014-01-06 14:40:00,252.43,253.04,252.43,252.82,11182.282054065792,252.43,253.04,252.43,252.82,11182.2821
2014-01-06 14:50:00,253.0,253.12,252.66,252.66,9010.965150363696,253.0,253.12,252.66,252.66,9010.9652
2014-01-06 15:00:00,252.76,253.69,252.42,253.5,14330.69156443383,252.76,253.69,252.42,253.5,14330.6916
2014-01-06 15:10:00,253.55,254.13,253.46,254.13,20627.510585169905,253.55,254.13,253.46,254.13,20627.5106
2014-01-06 15:20:00,253.97,254.64,253.92,254.51,18021.930300727392,253.97,254.64,253.92,254.51,18021.9303
2014-01-06 15:30:00,254.43,254.54,253.16,253.43,29855.60742590381,254.43,254.54,253.16,253.43,29855.6074
2014-01-06 15:40:00,253.38,253.43,252.99,253.26,20084.681359244383,253.38,253.43,252.99,253.26,20084.6814
2014-01-06 15:50:00,253.28,253.57,252.98,253.18,124959.2878080556,253.28,253.57,252.98,253.18,124959.2878
2014-01-07 09:30:00,254.07,255.26,253.49,255.26,25947.23699924004,254.07,255.26,253.49,255.26,25947.237
2014-01-07 09:40:00,255.29,255.3,254.09,254.34,15850.613397025296,255.29,255.3,254.09,254.34,15850.6134
2014-01-07 09:50:00,254.52,254.54,253.91,254.39,10422.321137770055,254.52,254.54,253.91,254.39,10422.3211
2014-01-07 10:00:00,254.39,254.5,253.04,253.04,8359.570079253068,254.39,254.5,253.04,253.04,8359.5701
2014-01-07 10:10:00,253.3,253.88,253.21,253.87,11725.111279991315,253.3,253.88,253.21,253.87,11725.1113
2014-01-07 10:20:00,253.88,254.03,253.25,254.03,11290.847899250895,253.88,254.03,253.25,254.03,11290.8479
2014-01-07 10:30:00,254.07,254.28,253.52,253.72,6839.648246661601,254.07,254.28,253.52,253.72,6839.6482
2014-01-07 10:40:00,253.76,254.0,253.26,253.94,57431.33210292042,253.76,254.0,253.26,253.94,57431.3321
2014-01-07 10:50:00,253.79,254.12,253.39,253.75,19976.11551405928,253.79,254.12,253.39,253.75,19976.1155
2014-01-07 11:00:00,253.94,254.08,252.85,252.9,9119.5309955488,253.94,254.08,252.85,252.9,9119.531
2014-01-07 11:10:00,253.28,253.33,252.63,252.67,9770.92606665943,253.28,253.33,252.63,252.67,9770.9261
2014-01-07 11:20:00,252.63,253.29,252.53,253.02,5536.858104440344,252.63,253.29,252.53,253.02,5536.8581
2014-01-07 11:30:00,253.12,253.62,252.5,253.3,14113.55987406362,253.12,253.62,252.5,253.3,14113.5599
2014-01-07 11:40:00,253.29,253.34,252.58,253.2,6622.516556291391,253.29,253.34,252.58,253.2,6622.5166
2014-01-07 11:50:00,252.94,253.39,252.88,253.16,3691.2387362935615,252.94,253.39,252.88,253.16,3691.2387
2014-01-07 12:00:00,253.17,253.89,253.16,253.47,15850.613397025296,253.17,253.89,253.16,253.47,15850.6134
2014-01-07 12:10:00,253.53,253.92,253.31,253.74,5862.555639995658,253.53,253.92,253.31,253.74,5862.5556
2014-01-07 12:20:00,254.07,254.32,253.9,254.23,4776.89718814461,254.07,254.32,253.9,254.23,4776.8972
2014-01-07 12:30:00,254.3,254.45,253.48,253.6,8902.399305178591,254.3,254.45,253.48,253.6,8902.3993
2014-01-07 12:40:00,253.66,254.41,253.37,254.35,14330.69156443383,253.66,254.41,253.37,254.35,14330.6916
2014-01-07 12:50:00,254.26,254.8,254.26,254.8,10205.189447399847,254.26,254.8,254.26,254.8,10205.1894
2014-01-07 13:00:00,254.74,254.79,254.44,254.79,13027.901422212572,254.74,254.79,254.44,254.79,13027.9014
2014-01-07 13:10:00,254.68,254.79,254.3,254.36,10313.755292584952,254.68,254.79,254.3,254.36,10313.7553
2014-01-07 13:20:00,254.32,254.63,253.96,254.63,9228.096840733906,254.32,254.63,253.96,254.63,9228.0968
2014-01-07 13:30:00,254.76,254.81,254.22,254.26,7816.740853327544,254.76,254.81,254.22,254.26,7816.7409
2014-01-07 13:40:00,254.22,254.43,253.74,253.97,14330.69156443383,254.22,254.43,253.74,253.97,14330.6916
2014-01-07 13:50:00,253.86,253.97,253.57,253.73,14547.82325480404,253.86,253.97,253.57,253.73,14547.8233
2014-01-07 14:00:00,253.74,253.85,253.09,253.09,9988.05775702964,253.74,253.85,253.09,253.09,9988.0578
2014-01-07 14:10:00,253.05,253.3,252.73,252.76,6188.253175550972,253.05,253.3,252.73,252.76,6188.2532
2014-01-07 14:20:00,252.76,253.3,252.57,253.3,7816.740853327544,252.76,253.3,252.57,253.3,7816.7409
2014-01-07 14:30:00,253.3,253.88,253.3,253.64,20301.8130496146,253.3,253.88,253.3,253.64,20301.813
2014-01-07 14:40:00,253.51,253.76,253.36,253.4,14330.69156443383,253.51,253.76,253.36,253.4,14330.6916
2014-01-07 14:50:00,253.48,253.51,252.61,252.64,11073.716208880687,253.48,253.51,252.61,252.64,11073.7162
2014-01-07 15:00:00,252.66,253.58,252.66,253.41,14004.994028878516,252.66,253.58,252.66,253.41,14004.994
2014-01-07 15:10:00,253.21,253.4,252.91,253.16,10422.321137770055,253.21,253.4,252.91,253.16,10422.3211
2014-01-07 15:20:00,253.16,253.51,253.12,253.24,19650.417978503963,253.16,253.51,253.12,253.24,19650.418
2014-01-07 15:30:00,253.36,253.99,253.03,253.05,20410.37889479969,253.36,253.99,253.03,253.05,20410.3789
2014-01-07 15:40:00,253.23,253.76,252.8,252.9,22581.69579850179,253.23,253.76,252.8,252.9,22581.6958
2014-01-07 15:50:00,252.85,253.29,251.87,251.91,89023.99305178592,252.85,253.29,251.87,251.91,89023.9931
2014-01-08 09:30:00,254.81,255.03,252.61,254.21,45054.82575181848,254.81,255.03,252.61,254.21,45054.8258
2014-01-08 09:40:00,254.21,257.16,254.0,256.57,63619.58527847139,254.21,257.16,254.0,256.57,63619.5853
2014-01-08 09:50:00,256.54,259.75,255.72,259.75,43860.60145478233,256.54,259.75,255.72,259.75,43860.6015
2014-01-08 10:00:00,259.42,260.5,258.81,258.92,48854.63033329714,259.42,260.5,258.81,258.92,48854.6303
2014-01-08 10:10:00,258.9,261.01,258.74,260.82,43209.2063836717,258.9,261.01,258.74,260.82,43209.2064
2014-01-08 10:20:00,260.91,261.39,260.49,261.19,34198.241233308,260.91,261.39,260.49,261.19,34198.2412
2014-01-08 10:30:00,261.25,262.29,260.98,262.18,27575.724677016613,261.25,262.29,260.98,262.18,27575.7247
2014-01-08 10:40:00,262.21,262.41,261.71,261.8,30181.304961459125,262.21,262.41,261.71,261.8,30181.305
2014-01-08 10:50:00,262.04,262.05,261.21,261.45,21930.300727391164,262.04,262.05,261.21,261.45,21930.3007
2014-01-08 11:00:00,261.54,261.59,260.95,261.54,23124.52502442732,261.54,261.59,260.95,261.54,23124.525
2014-01-08 11:10:00,261.55,263.02,261.24,262.08,35283.89968515905,261.55,263.02,261.24,262.08,35283.8997
2014-01-08 11:20:00,262.12,262.33,261.42,261.68,11507.979589621104,262.12,262.33,261.42,261.68,11507.9796
2014-01-08 11:30:00,261.68,262.44,261.68,262.02,11182.282054065792,261.68,262.44,261.68,262.02,11182.2821
2014-01-08 11:40:00,262.43,262.65,262.35,262.61,19324.72044294865,262.43,262.65,262.35,262.61,19324.7204
2014-01-08 11:50:00,262.58,263.73,262.5,263.36,28661.38312886766,262.58,263.73,262.5,263.36,28661.3831
2014-01-08 12:00:00,263.23,263.88,263.23,263.68,15959.1792422104,263.23,263.88,263.23,263.68,15959.1792
2014-01-08 12:10:00,263.63,263.76,263.28,263.35,19650.417978503963,263.63,263.76,263.28,263.35,19650.418
2014-01-08 12:20:00,263.42,263.6,263.14,263.35,15199.218325914668,263.42,263.6,263.14,263.35,15199.2183
2014-01-08 12:30:00,263.34,263.6,263.21,263.31,11399.413744436,263.34,263.6,263.21,263.31,11399.4137
2014-01-08 12:40:00,263.5,264.18,263.5,264.15,16502.008468135926,263.5,264.18,263.5,264.15,16502.0085
2014-01-08 12:50:00,263.92,264.0,263.16,263.54,6731.082401476496,263.92,264.0,263.16,263.54,6731.0824
2014-01-08 13:00:00,263.59,264.33,263.2,264.33,10856.584518510475,263.59,264.33,263.2,264.33,10856.5845
2014-01-08 13:10:00,264.15,264.89,264.04,264.33,23884.48594072305,264.15,264.89,264.04,264.33,23884.4859
2014-01-08 13:20:00,264.36,264.51,264.09,264.48,11833.67712517642,264.36,264.51,264.09,264.48,11833.6771
2014-01-08 13:30:00,264.68,264.83,264.39,264.65,13462.164802952992,264.68,264.83,264.39,264.65,13462.1648
2014-01-08 13:40:00,264.74,265.13,264.55,265.0,12593.638041472152,264.74,265.13,264.55,265.0,12593.638
2014-01-08 13:50:00,265.05,265.28,264.84,265.27,14330.69156443383,265.05,265.28,264.84,265.27,14330.6916
2014-01-08 14:00:00,265.27,265.99,265.02,265.7,30072.73911627402,265.27,265.99,265.02,265.7,30072.7391
2014-01-08 14:10:00,265.7,266.89,265.24,266.89,45271.95744218869,265.7,266.89,265.24,266.89,45271.9574
2014-01-08 14:20:00,266.86,268.03,266.63,266.94,37563.782434046254,266.86,268.03,266.63,266.94,37563.7824
2014-01-08 14:30:00,266.9,267.58,266.48,267.28,27032.895451091088,266.9,267.58,266.48,267.28,27032.8955
2014-01-08 14:40:00,267.16,267.37,266.44,266.58,19107.58875257844,267.16,267.37,266.44,266.58,19107.5888
2014-01-08 14:50:00,266.54,267.51,266.49,266.8,29204.212354793184,266.54,267.51,266.49,266.8,29204.2124
2014-01-08 15:00:00,266.8,266.84,265.62,266.0,28552.817283682554,266.8,266.84,265.62,266.0,28552.8173
2014-01-08 15:10:00,266.08,266.56,265.76,266.11,27575.724677016613,266.08,266.56,265.76,266.11,27575.7247
2014-01-08 15:20:00,266.04,266.05,265.51,265.63,59819.780696992726,266.04,266.05,265.51,265.63,59819.7807
2014-01-08 15:30:00,265.53,266.4,265.46,266.13,31918.3584844208,265.53,266.4,265.46,266.13,31918.3585
2014-01-08 15:40:00,266.08,266.84,265.78,266.7,41255.02117033981,266.08,266.84,265.78,266.7,41255.0212
2014-01-08 15:50:00,266.74,267.21,266.58,267.13,92606.66594289435,266.74,267.21,266.58,267.13,92606.6659
2014-01-09 09:30:00,269.04,272.44,268.05,270.95,103246.11877103464,269.04,272.44,268.05,270.95,103246.1188
2014-01-09 09:40:00,270.54,273.57,270.1,272.68,76430.35501031375,270.54,273.57,270.1,272.68,76430.355
2014-01-09 09:50:00,272.69,273.22,269.89,270.95,66442.29725328412,272.69,273.22,269.89,270.95,66442.2973
2014-01-09 10:00:00,271.01,273.0,269.65,269.65,60471.17576810336,271.01,273.0,269.65,269.65,60471.1758
2014-01-09 10:10:00,269.81,270.09,268.06,268.45,58625.55639995658,269.81,270.09,268.06,268.45,58625.5564
2014-01-09 10:20:00,268.5,268.68,266.15,267.77,52871.56660514602,268.5,268.68,266.15,267.77,52871.5666
2014-01-09 10:30:00,267.77,268.45,266.94,267.85,19976.11551405928,267.77,268.45,266.94,267.85,19976.1155
2014-01-09 10:40:00,267.82,268.04,265.99,266.38,51677.34230810987,267.82,268.04,265.99,266.38,51677.3423
2014-01-09 10:50:00,266.36,266.72,265.28,266.35,28661.38312886766,266.36,266.72,265.28,266.35,28661.3831
2014-01-09 11:00:00,266.37,267.31,265.91,266.3,31484.09510368038,266.37,267.31,265.91,266.3,31484.0951
2014-01-09 11:10:00,266.02,266.73,265.86,266.4,10748.018673325372,266.02,266.73,265.86,266.4,10748.0187
2014-01-09 11:20:00,266.47,267.11,266.17,266.86,19107.58875257844,266.47,267.11,266.17,266.86,19107.5888
2014-01-09 11:30:00,266.84,266.97,266.36,266.91,14113.55987406362,266.84,266.97,266.36,266.91,14113.5599
2014-01-09 11:40:00,266.74,267.74,266.69,267.51,17044.837694061447,266.74,267.74,266.69,267.51,17044.8377
2014-01-09 11:50:00,267.74,268.82,267.67,268.63,11942.242970361523,267.74,268.82,267.67,268.63,11942.243
2014-01-09 12:00:00,268.36,268.63,267.34,267.4,17261.969384431657,268.36,268.63,267.34,267.4,17261.9694
2014-01-09 12:10:00,267.66,268.39,267.59,267.7,11616.54543480621,267.66,268.39,267.59,267.7,11616.5454
2014-01-09 12:20:00,268.02,268.45,267.32,267.64,8576.701769623276,268.02,268.45,267.32,267.64,8576.7018
2014-01-09 12:30:00,267.63,268.58,267.53,268.24,31701.22679405059,267.63,268.58,267.53,268.24,31701.2268
2014-01-09 12:40:00,268.1,268.46,267.61,267.77,7599.609162957334,268.1,268.46,267.61,267.77,7599.6092
2014-01-09 12:50:00,267.78,268.02,267.23,267.59,10965.150363695582,267.78,268.02,267.23,267.59,10965.1504
2014-01-09 13:00:00,267.64,268.05,267.56,267.87,15742.04755184019,267.64,268.05,267.56,267.87,15742.0476
2014-01-09 13:10:00,267.85,268.1,267.61,267.93,7056.77993703181,267.85,268.1,267.61,267.93,7056.7799
2014-01-09 13:20:00,267.88,268.07,267.22,268.04,8142.438388882858,267.88,268.07,267.22,268.04,8142.4384
2014-01-09 13:30:00,267.82,267.97,267.05,267.25,9010.965150363696,267.82,267.97,267.05,267.25,9010.9652
2014-01-09 13:40:00,267.25,268.07,266.57,267.89,37238.08489849094,267.25,268.07,266.57,267.89,37238.0849
2014-01-09 13:50:00,267.77,268.15,267.23,267.23,12919.335577027468,267.77,268.15,267.23,267.23,12919.3356
2014-01-09 14:00:00,267.35,267.72,267.21,267.39,16610.57431332103,267.35,267.72,267.21,267.39,16610.5743
2014-01-09 14:10:00,267.36,267.72,267.13,267.22,20953.20812072522,267.36,267.72,267.13,267.22,20953.2081
2014-01-09 14:20:00,267.13,267.57,266.77,267.03,17804.798610357182,267.13,267.57,266.77,267.03,17804.7986
2014-01-09 14:30:00,266.76,267.21,266.59,266.8,10422.321137770055,266.76,267.21,266.59,266.8,10422.3211
2014-01-09 14:40:00,266.66,267.31,266.59,266.6,16393.44262295082,266.66,267.31,266.59,266.6,16393.4426
2014-01-09 14:50:00,266.61,267.22,266.47,267.17,15199.218325914668,266.61,267.22,266.47,267.17,15199.2183
2014-01-09 15:00:00,267.16,267.25,266.63,266.9,21496.037346650744,267.16,267.25,266.63,266.9,21496.0373
2014-01-09 15:10:00,267.03,267.35,266.71,266.95,18239.0619910976,267.03,267.35,266.71,266.95,18239.062
2014-01-09 15:20:00,267.06,267.34,266.75,267.12,16284.876777765716,267.06,267.34,266.75,267.12,16284.8768
2014-01-09 15:30:00,267.06,267.33,266.29,266.69,28661.38312886766,267.06,267.33,266.29,266.69,28661.3831
2014-01-09 15:40:00,266.55,266.89,266.3,266.58,59168.385625882096,266.55,266.89,266.3,266.58,59168.3856
2014-01-09 15:50:00,266.7,267.28,266.48,267.06,90326.78319400716,266.7,267.28,266.48,267.06,90326.7832
2014-01-10 09:30:00,268.57,269.86,267.12,268.93,50483.11801107372,268.57,269.86,267.12,268.93,50483.118
2014-01-10 09:40:00,268.72,268.92,265.55,266.16,52980.132450331126,268.72,268.92,265.55,266.16,52980.1325
2014-01-10 09:50:00,265.86,267.29,265.76,265.91,34958.202149603734,265.86,267.29,265.76,265.91,34958.2021
2014-01-10 10:00:00,266.25,266.55,263.92,264.37,47877.537726631206,266.25,266.55,263.92,264.37,47877.5377
2014-01-10 10:10:00,264.56,264.9,263.71,264.71,38323.74335034198,264.56,264.9,263.71,264.71,38323.7434
2014-01-10 10:20:00,264.69,265.87,264.69,265.85,15416.350016284878,264.69,265.87,264.69,265.85,15416.35
2014-01-10 10:30:00,265.88,266.17,264.25,264.58,16393.44262295082,265.88,266.17,264.25,264.58,16393.4426
2014-01-10 10:40:00,264.42,265.39,263.94,264.85,18021.930300727392,264.42,265.39,263.94,264.85,18021.9303
2014-01-10 10:50:00,265.0,265.76,264.63,265.69,23450.22255998263,265.0,265.76,264.63,265.69,23450.2226
2014-01-10 11:00:00,265.63,266.39,265.31,266.35,28987.08066442297,265.63,266.39,265.31,266.35,28987.0807
2014-01-10 11:10:00,266.47,267.14,266.13,267.13,42340.67962219086,266.47,267.14,266.13,267.13,42340.6796
2014-01-10 11:20:00,267.29,267.29,266.36,266.89,81315.81804364348,267.29,267.29,266.36,266.89,81315.818
2014-01-10 11:30:00,266.9,267.02,266.02,266.7,64705.24373032244,266.9,267.02,266.02,266.7,64705.2437
2014-01-10 11:40:00,266.79,267.12,266.24,266.68,12050.80881554663,266.79,267.12,266.24,266.68,12050.8088
2014-01-10 11:50:00,266.44,266.94,266.13,266.48,12702.203886657258,266.44,266.94,266.13,266.48,12702.2039
2014-01-10 12:00:00,266.67,266.94,266.23,266.9,24644.446857018786,266.67,266.94,266.23,266.9,24644.4469
2014-01-10 12:10:00,266.79,266.79,266.35,266.59,21821.73488220606,266.79,266.79,266.35,266.59,21821.7349
2014-01-10 12:20:00,266.6,266.89,266.47,266.86,18999.022907393333,266.6,266.89,266.47,266.86,18999.0229
2014-01-10 12:30:00,266.8,267.12,266.62,267.12,8902.399305178591,266.8,267.12,266.62,267.12,8902.3993
2014-01-10 12:40:00,267.09,267.52,266.94,267.46,18673.325371838026,267.09,267.52,266.94,267.46,18673.3254
2014-01-10 12:50:00,267.33,267.44,266.79,267.0,32461.187710346327,267.33,267.44,266.79,267.0,32461.1877
2014-01-10 13:00:00,266.92,267.41,266.79,267.41,28661.38312886766,266.92,267.41,266.79,267.41,28661.3831
2014-01-10 13:10:00,267.42,268.2,267.38,268.13,22690.261643686896,267.42,268.2,267.38,268.13,22690.2616
2014-01-10 13:20:00,267.92,268.19,267.77,268.07,19541.85213331886,267.92,268.19,267.77,268.07,19541.8521
2014-01-10 13:30:00,267.86,268.13,267.83,268.04,28118.55390294213,267.86,268.13,267.83,268.04,28118.5539
2014-01-10 13:40:00,268.04,268.8,268.04,268.53,34849.63630441863,268.04,268.8,268.04,268.53,34849.6363
2014-01-10 13:50:00,268.44,268.74,267.75,267.99,14982.086635544458,268.44,268.74,267.75,267.99,14982.0866
2014-01-10 14:00:00,267.85,268.13,267.68,268.06,15307.784171099773,267.85,268.13,267.68,268.06,15307.7842
2014-01-10 14:10:00,268.04,268.25,267.58,268.22,39409.40180219303,268.04,268.25,267.58,268.22,39409.4018
2014-01-10 14:20:00,267.98,268.1,267.75,267.75,14330.69156443383,267.98,268.1,267.75,267.75,14330.6916
2014-01-10 14:30:00,267.75,268.03,267.58,267.72,7708.175008142439,267.75,268.03,267.58,267.72,7708.175
2014-01-10 14:40:00,267.84,268.19,267.63,267.9,11399.413744436,267.84,268.19,267.63,267.9,11399.4137
2014-01-10 14:50:00,268.03,268.51,267.79,268.04,10965.150363695582,268.03,268.51,267.79,268.04,10965.1504
2014-01-10 15:00:00,268.37,270.37,268.25,269.83,57865.59548366084,268.37,270.37,268.25,269.83,57865.5955
2014-01-10 15:10:00,269.92,271.04,269.7,270.98,55368.58104440344,269.92,271.04,269.7,270.98,55368.581
2014-01-10 15:20:00,270.89,274.93,270.81,274.75,213006.18825317555,270.89,274.93,270.81,274.75,213006.1883
2014-01-10 15:30:00,274.76,276.19,274.14,274.16,185213.3318857888,274.76,276.19,274.14,274.16,185213.3319
2014-01-10 15:40:00,274.16,275.51,273.86,274.73,106177.39659103246,274.16,275.51,273.86,274.73,106177.3966
2014-01-10 15:50:00,274.72,275.89,274.62,275.75,147323.85191618718,274.72,275.89,274.62,275.75,147323.8519
2014-01-13 09:30:00,275.73,279.05,272.98,273.35,180653.56638801435,275.73,279.05,272.98,273.35,180653.5664
2014-01-13 09:40:00,273.35,273.96,272.2,273.89,88155.46629030508,273.35,273.96,272.2,273.89,88155.4663
2014-01-13 09:50:00,273.89,275.41,273.18,274.49,40929.3236347845,273.89,275.41,273.18,274.49,40929.3236
2014-01-13 10:00:00,274.97,277.21,273.85,275.06,65573.77049180328,274.97,277.21,273.85,275.06,65573.7705
2014-01-13 10:10:00,275.06,275.65,273.19,273.2,75561.82824883291,275.06,275.65,273.19,273.2,75561.8282
2014-01-13 10:20:00,273.11,273.82,270.27,271.57,62642.492671805456,273.11,273.82,270.27,271.57,62642.4927
2014-01-13 10:30:00,271.55,272.07,270.86,272.07,23124.52502442732,271.55,272.07,270.86,272.07,23124.525
2014-01-13 10:40:00,272.12,272.85,271.82,272.14,25187.276082944307,272.12,272.85,271.82,272.14,25187.2761
2014-01-13 10:50:00,272.14,272.31,271.43,271.84,23993.05178590816,272.14,272.31,271.43,271.84,23993.0518
2014-01-13 11:00:00,272.21,272.3,271.07,271.07,42557.81131256107,272.21,272.3,271.07,271.07,42557.8113
2014-01-13 11:10:00,271.07,272.77,271.02,271.75,37780.91412441646,271.07,272.77,271.02,271.75,37780.9141
2014-01-13 11:20:00,271.76,271.76,268.74,269.85,59819.780696992726,271.76,271.76,268.74,269.85,59819.7807
2014-01-13 11:30:00,269.53,270.67,269.19,269.88,27901.422212571924,269.53,270.67,269.19,269.88,27901.4222
2014-01-13 11:40:00,269.88,270.5,268.96,269.05,28552.817283682554,269.88,270.5,268.96,269.05,28552.8173
2014-01-13 11:50:00,269.06,271.14,269.05,270.91,39626.53349256324,269.06,271.14,269.05,270.91,39626.5335
2014-01-13 12:00:00,270.69,271.69,270.61,271.04,17696.232765172077,270.69,271.69,270.61,271.04,17696.2328
2014-01-13 12:10:00,271.32,272.52,270.99,271.43,31918.3584844208,271.32,272.52,270.99,271.43,31918.3585
2014-01-13 12:20:00,271.49,271.74,270.58,270.9,25404.40777331452,271.49,271.74,270.58,270.9,25404.4078
2014-01-13 12:30:00,271.18,271.18,270.08,270.31,27575.724677016613,271.18,271.18,270.08,270.31,27575.7247
2014-01-13 12:40:00,270.55,270.85,270.08,270.3,37889.47996960156,270.55,270.85,270.08,270.3,37889.48
2014-01-13 12:50:00,270.38,270.56,267.64,267.67,54282.92259255239,270.38,270.56,267.64,267.67,54282.9226
2014-01-13 13:00:00,267.63,268.5,265.81,268.12,65790.9021821735,267.63,268.5,265.81,268.12,65790.9022
2014-01-13 13:10:00,267.97,269.09,267.6,267.86,29204.212354793184,267.97,269.09,267.6,267.86,29204.2124
2014-01-13 13:20:00,267.45,269.98,267.45,269.69,29638.4757355336,267.45,269.98,267.45,269.69,29638.4757
2014-01-13 13:30:00,269.68,269.75,268.1,268.79,13136.467267397677,269.68,269.75,268.1,268.79,13136.4673
2014-01-13 13:40:00,269.06,269.23,266.96,267.76,23450.22255998263,269.06,269.23,266.96,267.76,23450.2226
2014-01-13 13:50:00,267.75,268.02,266.97,267.41,16502.008468135926,267.75,268.02,266.97,267.41,16502.0085
2014-01-13 14:00:00,267.54,267.54,265.97,266.19,33438.28031701227,267.54,267.54,265.97,266.19,33438.2803
2014-01-13 14:10:00,266.5,266.64,265.05,265.05,32895.45109108675,266.5,266.64,265.05,265.05,32895.4511
2014-01-13 14:20:00,265.44,265.96,264.36,264.43,31809.792639235697,265.44,265.96,264.36,264.43,31809.7926
2014-01-13 14:30:00,264.64,265.12,264.39,264.5,14656.389099989145,264.64,265.12,264.39,264.5,14656.3891
2014-01-13 14:40:00,264.49,264.74,263.2,264.36,45163.39159700358,264.49,264.74,263.2,264.36,45163.3916
2014-01-13 14:50:00,264.01,264.65,263.36,264.04,36912.38736293562,264.01,264.65,263.36,264.04,36912.3874
2014-01-13 15:00:00,264.23,264.44,260.06,260.83,74259.03810661167,264.23,264.44,260.06,260.83,74259.0381
2014-01-13 15:10:00,260.93,262.29,260.22,262.29,85332.75431549235,260.93,262.29,260.22,262.29,85332.7543
2014-01-13 15:20:00,262.23,262.84,261.8,262.05,79795.89621105201,262.23,262.84,261.8,262.05,79795.8962
2014-01-13 15:30:00,262.12,262.2,260.37,260.54,89783.95396808164,262.12,262.2,260.37,260.54,89783.954
2014-01-13 15:40:00,260.31,260.89,259.34,260.12,88589.7296710455,260.31,260.89,259.34,260.12,88589.7297
2014-01-13 15:50:00,260.14,261.73,260.14,261.13,122028.00998805776,260.14,261.73,260.14,261.13,122028.01
2014-01-14 09:30:00,261.73,266.91,258.19,264.84,78818.80360438606,261.73,266.91,258.19,264.84,78818.8036
2014-01-14 09:40:00,264.96,266.09,264.6,265.55,83052.87156660514,264.96,266.09,264.6,265.55,83052.8716
2014-01-14 09:50:00,265.48,265.96,264.73,265.77,59928.34654217783,265.48,265.96,264.73,265.77,59928.3465
2014-01-14 10:00:00,266.13,268.69,266.08,268.22,53197.264140701336,266.13,268.69,266.08,268.22,53197.2641
2014-01-14 10:10:00,268.12,268.49,267.26,267.84,45380.52328737379,268.12,268.49,267.26,267.84,45380.5233
2014-01-14 10:20:00,268.13,269.19,267.77,269.17,64813.80957550755,268.13,269.19,267.77,269.17,64813.8096
2014-01-14 10:30:00,269.14,270.19,268.89,270.04,60471.17576810336,269.14,270.19,268.89,270.04,60471.1758
2014-01-14 10:40:00,269.74,272.63,269.72,271.92,62642.492671805456,269.74,272.63,269.72,271.92,62642.4927
2014-01-14 10:50:00,271.72,272.4,271.3,272.31,30398.43665182933,271.72,272.4,271.3,272.31,30398.4367
2014-01-14 11:00:00,272.35,272.57,271.78,272.26,26272.93453479536,272.35,272.57,271.78,272.26,26272.9345
2014-01-14 11:10:00,272.44,274.44,272.07,273.75,30181.304961459125,272.44,274.44,272.07,273.75,30181.305
2014-01-14 11:20:00,273.6,274.12,272.7,272.97,26055.802844425143,273.6,274.12,272.7,272.97,26055.8028
2014-01-14 11:30:00,272.96,273.09,271.84,272.13,29964.173271088915,272.96,273.09,271.84,272.13,29964.1733
2014-01-14 11:40:00,272.38,273.07,271.95,272.13,17153.403539246552,272.38,273.07,271.95,272.13,17153.4035
2014-01-14 11:50:00,271.95,272.22,271.54,271.97,19976.11551405928,271.95,272.22,271.54,271.97,19976.1155
2014-01-14 12:00:00,272.16,273.25,271.99,272.87,18781.891217023127,272.16,273.25,271.99,272.87,18781.8912
2014-01-14 12:10:00,272.82,273.82,272.49,273.82,22147.43241776137,272.82,273.82,272.49,273.82,22147.4324
2014-01-14 12:20:00,273.7,274.63,273.45,274.08,18130.496145912497,273.7,274.63,273.45,274.08,18130.4961
2014-01-14 12:30:00,274.48,274.48,273.53,273.89,15524.915861469985,274.48,274.48,273.53,273.89,15524.9159
2014-01-14 12:40:00,274.13,274.93,274.02,274.4,22581.69579850179,274.13,274.93,274.02,274.4,22581.6958
2014-01-14 12:50:00,274.4,274.8,273.85,273.91,30289.87080664423,274.4,274.8,273.85,273.91,30289.8708
2014-01-14 13:00:00,273.94,274.95,273.57,274.64,28118.55390294213,273.94,274.95,273.57,274.64,28118.5539
2014-01-14 13:10:00,274.4,276.33,274.35,276.26,31375.52925849528,274.4,276.33,274.35,276.26,31375.5293
2014-01-14 13:20:00,276.26,276.95,275.48,276.22,36478.1239821952,276.26,276.95,275.48,276.22,36478.124
2014-01-14 13:30:00,276.32,276.32,275.02,275.58,33872.54369775269,276.32,276.32,275.02,275.58,33872.5437
2014-01-14 13:40:00,275.11,275.37,273.94,273.95,16067.745087395506,275.11,275.37,273.94,273.95,16067.7451
2014-01-14 13:50:00,274.14,274.92,273.82,274.78,17044.837694061447,274.14,274.92,273.82,274.78,17044.8377
2014-01-14 14:00:00,274.99,275.31,274.1,274.55,18021.930300727392,274.99,275.31,274.1,274.55,18021.9303
2014-01-14 14:10:00,274.48,275.53,274.03,275.48,24753.012702203887,274.48,275.53,274.03,275.48,24753.0127
2014-01-14 14:20:00,275.4,275.47,274.93,274.97,16827.70600369124,275.4,275.47,274.93,274.97,16827.706
2014-01-14 14:30:00,275.09,275.54,275.09,275.43,15633.481706655088,275.09,275.54,275.09,275.43,15633.4817
2014-01-14 14:40:00,275.3,275.96,274.88,275.64,24427.31516664857,275.3,275.96,274.88,275.64,24427.3152
2014-01-14 14:50:00,275.64,276.13,275.31,275.63,22907.393334057106,275.64,276.13,275.31,275.63,22907.3933
2014-01-14 15:00:00,275.52,276.12,275.4,275.84,29529.9098903485,275.52,276.12,275.4,275.84,29529.9099
2014-01-14 15:10:00,275.75,276.13,275.49,275.87,26707.197915535773,275.75,276.13,275.49,275.87,26707.1979
2014-01-14 15:20:00,275.8,276.04,275.4,275.51,27575.724677016613,275.8,276.04,275.4,275.51,27575.7247
2014-01-14 15:30:00,275.51,275.59,274.59,274.75,39843.66518293345,275.51,275.59,274.59,274.75,39843.6652
2014-01-14 15:40:00,274.79,274.87,274.08,274.16,45706.22082292911,274.79,274.87,274.08,274.16,45706.2208
2014-01-14 15:50:00,274.1,274.3,273.26,273.94,113885.5715991749,274.1,274.3,273.26,273.94,113885.5716
2014-01-15 09:30:00,274.28,275.07,272.3,272.3,48420.36695255672,274.28,275.07,272.3,272.3,48420.367
2014-01-15 09:40:00,272.71,272.71,269.26,270.15,55042.88350884812,272.71,272.71,269.26,270.15,55042.8835
2014-01-15 09:50:00,269.89,271.23,269.49,271.23,24861.578547388992,269.89,271.23,269.49,271.23,24861.5785
2014-01-15 10:00:00,271.13,272.65,271.13,272.19,29204.212354793184,271.13,272.65,271.13,272.19,29204.2124
2014-01-15 10:10:00,272.39,272.63,271.52,271.87,23015.95917924221,272.39,272.63,271.52,271.87,23015.9592
2014-01-15 10:20:00,271.65,272.04,271.24,271.82,22581.69579850179,271.65,272.04,271.24,271.82,22581.6958
2014-01-15 10:30:00,271.72,271.83,270.26,270.54,15524.915861469985,271.72,271.83,270.26,270.54,15524.9159
2014-01-15 10:40:00,270.39,270.67,269.88,269.97,17044.837694061447,270.39,270.67,269.88,269.97,17044.8377
2014-01-15 10:50:00,269.94,271.02,269.85,270.82,16827.70600369124,269.94,271.02,269.85,270.82,16827.706
2014-01-15 11:00:00,270.69,273.7,270.69,272.5,32678.319400716537,270.69,273.7,270.69,272.5,32678.3194
2014-01-15 11:10:00,272.62,273.81,271.88,272.17,17913.364455542287,272.62,273.81,271.88,272.17,17913.3645
2014-01-15 11:20:00,272.26,272.26,270.46,271.53,14873.520790359353,272.26,272.26,270.46,271.53,14873.5208
2014-01-15 11:30:00,271.47,272.24,271.47,271.7,8142.438388882858,271.47,272.24,271.47,271.7,8142.4384
2014-01-15 11:40:00,271.55,271.75,270.55,271.25,11507.979589621104,271.55,271.75,270.55,271.25,11507.9796
2014-01-15 11:50:00,271.49,271.7,270.8,271.34,13136.467267397677,271.49,271.7,270.8,271.34,13136.4673
2014-01-15 12:00:00,271.4,272.47,271.25,271.88,7056.77993703181,271.4,272.47,271.25,271.88,7056.7799
2014-01-15 12:10:00,272.12,272.3,270.97,271.84,6622.516556291391,272.12,272.3,270.97,271.84,6622.5166
2014-01-15 12:20:00,272.07,272.27,271.36,271.91,13353.598957767888,272.07,272.27,271.36,271.91,13353.599
2014-01-15 12:30:00,271.92,272.51,270.88,271.48,17696.232765172077,271.92,272.51,270.88,271.48,17696.2328
2014-01-15 12:40:00,271.37,271.97,270.8,271.73,12376.506351101943,271.37,271.97,270.8,271.73,12376.5064
2014-01-15 12:50:00,271.72,271.92,271.43,271.66,13679.296493323202,271.72,271.92,271.43,271.66,13679.2965
2014-01-15 13:00:00,271.77,271.97,271.26,271.26,9336.662685919013,271.77,271.97,271.26,271.26,9336.6627
2014-01-15 13:10:00,271.13,271.84,271.09,271.67,5319.726414070134,271.13,271.84,271.09,271.67,5319.7264
2014-01-15 13:20:00,271.31,271.8,271.13,271.13,11399.413744436,271.31,271.8,271.13,271.13,11399.4137
2014-01-15 13:30:00,271.13,271.29,270.78,271.0,13027.901422212572,271.13,271.29,270.78,271.0,13027.9014
2014-01-15 13:40:00,271.0,271.1,270.29,270.86,18564.75952665292,271.0,271.1,270.29,270.86,18564.7595
2014-01-15 13:50:00,270.87,271.3,270.5,270.58,14982.086635544458,270.87,271.3,270.5,270.58,14982.0866
2014-01-15 14:00:00,270.43,271.15,270.07,270.58,7708.175008142439,270.43,271.15,270.07,270.58,7708.175
2014-01-15 14:10:00,270.57,271.57,270.24,271.27,12050.80881554663,270.57,271.57,270.24,271.27,12050.8088
2014-01-15 14:20:00,271.07,271.74,271.07,271.49,5428.292259255239,271.07,271.74,271.07,271.49,5428.2923
2014-01-15 14:30:00,271.37,271.45,270.8,271.37,7491.043317772229,271.37,271.45,270.8,271.37,7491.0433
2014-01-15 14:40:00,271.21,271.49,270.97,271.08,14439.257409618936,271.21,271.49,270.97,271.08,14439.2574
2014-01-15 14:50:00,270.97,271.95,270.88,271.95,20844.642275540114,270.97,271.95,270.88,271.95,20844.6423
2014-01-15 15:00:00,272.09,272.18,271.59,271.59,21821.73488220606,272.09,272.18,271.59,271.59,21821.7349
2014-01-15 15:10:00,271.57,272.0,271.42,271.6,14982.086635544458,271.57,272.0,271.42,271.6,14982.0866
2014-01-15 15:20:00,271.76,271.86,270.73,271.72,31592.660948865487,271.76,271.86,270.73,271.72,31592.6609
2014-01-15 15:30:00,271.84,272.97,271.79,272.66,34632.50461404842,271.84,272.97,271.79,272.66,34632.5046
2014-01-15 15:40:00,272.69,272.94,272.07,272.61,48963.19617848225,272.69,272.94,272.07,272.61,48963.1962
2014-01-15 15:50:00,272.61,273.4,272.6,273.23,90218.21734882206,272.61,273.4,272.6,273.23,90218.2173
2014-01-16 09:30:00,273.82,275.96,273.36,275.26,45163.39159700358,273.82,275.96,273.36,275.26,45163.3916
2014-01-16 09:40:00,274.93,275.18,273.47,274.47,24427.31516664857,274.93,275.18,273.47,274.47,24427.3152
2014-01-16 09:50:00,274.58,274.58,273.16,273.16,15199.218325914668,274.58,274.58,273.16,273.16,15199.2183
2014-01-16 10:00:00,273.59,274.24,272.66,272.83,16827.70600369124,273.59,274.24,272.66,272.83,16827.706
2014-01-16 10:10:00,272.69,273.29,272.23,273.29,9228.096840733906,272.69,273.29,272.23,273.29,9228.0968
2014-01-16 10:20:00,273.35,273.51,272.27,272.63,20844.642275540114,273.35,273.51,272.27,272.63,20844.6423
2014-01-16 10:30:00,272.65,273.25,272.11,272.11,17913.364455542287,272.65,273.25,272.11,272.11,17913.3645
2014-01-16 10:40:00,272.24,272.42,270.91,271.91,27032.895451091088,272.24,272.42,270.91,271.91,27032.8955
2014-01-16 10:50:00,271.92,272.05,270.74,271.13,24644.446857018786,271.92,272.05,270.74,271.13,24644.4469
2014-01-16 11:00:00,270.99,271.12,270.17,270.71,23233.09086961242,270.99,271.12,270.17,270.71,23233.0909
2014-01-16 11:10:00,270.77,271.51,270.65,270.9,8793.833459993486,270.77,271.51,270.65,270.9,8793.8335
2014-01-16 11:20:00,270.85,271.52,270.69,271.52,24644.446857018786,270.85,271.52,270.69,271.52,24644.4469
2014-01-16 11:30:00,271.53,271.87,270.76,271.39,14004.994028878516,271.53,271.87,270.76,271.39,14004.994
2014-01-16 11:40:00,271.37,272.06,271.21,271.56,19433.28628813376,271.37,272.06,271.21,271.56,19433.2863
2014-01-16 11:50:00,271.27,272.02,271.25,272.0,16502.008468135926,271.27,272.02,271.25,272.0,16502.0085
2014-01-16 12:00:00,272.03,272.03,271.42,271.84,7925.306698512648,272.03,272.03,271.42,271.84,7925.3067
2014-01-16 12:10:00,271.72,271.99,271.41,271.66,12919.335577027468,271.72,271.99,271.41,271.66,12919.3356
2014-01-16 12:20:00,271.99,272.11,271.4,271.69,13245.033112582782,271.99,272.11,271.4,271.69,13245.0331
2014-01-16 12:30:00,271.89,272.14,271.46,271.46,17804.798610357182,271.89,272.14,271.46,271.46,17804.7986
2014-01-16 12:40:00,271.65,271.78,271.4,271.69,6731.082401476496,271.65,271.78,271.4,271.69,6731.0824
2014-01-16 12:50:00,271.68,271.71,271.39,271.6,14004.994028878516,271.68,271.71,271.39,271.6,14004.994
2014-01-16 13:00:00,271.6,271.71,271.29,271.57,28769.948974052764,271.6,271.71,271.29,271.57,28769.949
2014-01-16 13:10:00,271.54,271.67,271.3,271.59,7708.175008142439,271.54,271.67,271.3,271.59,7708.175
2014-01-16 13:20:00,271.56,271.7,270.58,270.86,14982.086635544458,271.56,271.7,270.58,270.86,14982.0866
2014-01-16 13:30:00,271.0,271.06,269.28,269.28,18999.022907393333,271.0,271.06,269.28,269.28,18999.0229
2014-01-16 13:40:00,269.27,270.28,269.1,270.28,19758.98382368907,269.27,270.28,269.1,270.28,19758.9838
2014-01-16 13:50:00,270.18,270.36,269.32,269.5,14004.994028878516,270.18,270.36,269.32,269.5,14004.994
2014-01-16 14:00:00,269.51,270.09,269.42,269.97,15090.652480729565,269.51,270.09,269.42,269.97,15090.6525
2014-01-16 14:10:00,269.97,270.63,269.76,269.76,19976.11551405928,269.97,270.63,269.76,269.76,19976.1155
2014-01-16 14:20:00,269.88,269.97,269.31,269.83,15524.915861469985,269.88,269.97,269.31,269.83,15524.9159
2014-01-16 14:30:00,269.99,270.08,269.17,269.25,18673.325371838026,269.99,270.08,269.17,269.25,18673.3254
2014-01-16 14:40:00,269.29,269.61,269.15,269.29,26164.368689610248,269.29,269.61,269.15,269.29,26164.3687
2014-01-16 14:50:00,269.32,269.58,268.73,269.48,20518.944739984803,269.32,269.58,268.73,269.48,20518.9447
2014-01-16 15:00:00,269.48,269.51,268.98,269.45,18673.325371838026,269.48,269.51,268.98,269.45,18673.3254
2014-01-16 15:10:00,269.46,269.49,268.76,269.19,36695.25567256541,269.46,269.49,268.76,269.19,36695.2557
2014-01-16 15:20:00,269.3,269.5,269.25,269.47,42014.98208663554,269.3,269.5,269.25,269.47,42014.9821
2014-01-16 15:30:00,269.47,269.64,269.32,269.32,44403.430680707854,269.47,269.64,269.32,269.32,44403.4307
2014-01-16 15:40:00,269.19,269.64,269.19,269.51,36043.860601454784,269.19,269.64,269.19,269.51,36043.8606
2014-01-16 15:50:00,269.54,271.33,269.5,270.8,104548.90891325587,269.54,271.33,269.5,270.8,104548.9089
2014-01-17 09:30:00,270.06,275.39,270.06,274.87,463033.3297144718,270.06,275.39,270.06,274.87,463033.3297
2014-01-17 09:40:00,274.87,275.38,273.12,273.35,43643.46976441212,274.87,275.38,273.12,273.35,43643.4698
2014-01-17 09:50:00,273.39,273.5,270.85,271.26,33546.84616219738,273.39,273.5,270.85,271.26,33546.8462
2014-01-17 10:00:00,271.57,272.21,271.29,271.7,18239.0619910976,271.57,272.21,271.29,271.7,18239.062
2014-01-17 10:10:00,271.81,272.04,270.82,271.49,16610.57431332103,271.81,272.04,270.82,271.49,16610.5743
2014-01-17 10:20:00,271.7,272.17,271.52,271.77,12376.506351101943,271.7,272.17,271.52,271.77,12376.5064
2014-01-17 10:30:00,271.92,272.46,271.73,271.95,9879.491911844534,271.92,272.46,271.73,271.95,9879.4919
2014-01-17 10:40:00,271.86,272.87,271.77,272.5,23450.22255998263,271.86,272.87,271.77,272.5,23450.2226
2014-01-17 10:50:00,272.53,272.88,272.23,272.46,22907.393334057106,272.53,272.88,272.23,272.46,22907.3933
2014-01-17 11:00:00,272.47,273.57,272.43,273.11,16719.140158506136,272.47,273.57,272.43,273.11,16719.1402
2014-01-17 11:10:00,273.35,273.58,273.29,273.56,19650.417978503963,273.35,273.58,273.29,273.56,19650.418
2014-01-17 11:20:00,273.57,273.57,272.56,272.95,14113.55987406362,273.57,273.57,272.56,272.95,14113.5599
2014-01-17 11:30:00,273.14,273.4,272.53,273.07,11290.847899250895,273.14,273.4,272.53,273.07,11290.8479
2014-01-17 11:40:00,272.89,273.24,272.65,272.65,6296.819020736077,272.89,273.24,272.65,272.65,6296.819
2014-01-17 11:50:00,272.77,272.77,272.33,272.6,14330.69156443383,272.77,272.77,272.33,272.6,14330.6916
2014-01-17 12:00:00,272.58,273.09,272.24,272.93,12159.374660731732,272.58,273.09,272.24,272.93,12159.3747
2014-01-17 12:10:00,272.95,273.55,272.83,273.31,9119.5309955488,272.95,273.55,272.83,273.31,9119.531
2014-01-17 12:20:00,273.2,273.36,273.02,273.18,7273.91162740202,273.2,273.36,273.02,273.18,7273.9116
2014-01-17 12:30:00,273.0,273.31,272.58,272.71,12810.769731842363,273.0,273.31,272.58,272.71,12810.7697
2014-01-17 12:40:00,272.71,273.11,272.27,272.98,41797.85039626533,272.71,273.11,272.27,272.98,41797.8504
2014-01-17 12:50:00,273.0,273.2,272.74,272.99,7925.306698512648,273.0,273.2,272.74,272.99,7925.3067
2014-01-17 13:00:00,272.87,273.57,272.87,273.57,12593.638041472152,272.87,273.57,272.87,273.57,12593.638
2014-01-17 13:10:00,273.43,273.57,272.52,273.57,12050.80881554663,273.43,273.57,272.52,273.57,12050.8088
2014-01-17 13:20:00,273.51,273.57,273.11,273.11,12485.072196287048,273.51,273.57,273.11,273.11,12485.0722
2014-01-17 13:30:00,273.04,273.09,272.62,272.83,5971.121485180763,273.04,273.09,272.62,272.83,5971.1215
2014-01-17 13:40:00,272.82,273.25,272.42,273.03,15742.04755184019,272.82,273.25,272.42,273.03,15742.0476
2014-01-17 13:50:00,273.03,273.57,272.75,273.49,11507.979589621104,273.03,273.57,272.75,273.49,11507.9796
2014-01-17 14:00:00,273.47,273.54,273.13,273.54,4125.502117033981,273.47,273.54,273.13,273.54,4125.5021
2014-01-17 14:10:00,273.26,274.49,273.26,273.84,21061.773965910324,273.26,274.49,273.26,273.84,21061.774
2014-01-17 14:20:00,273.84,274.35,273.84,274.26,8359.570079253068,273.84,274.35,273.84,274.26,8359.5701
2014-01-17 14:30:00,274.16,274.67,273.78,274.39,16936.271848876346,274.16,274.67,273.78,274.39,16936.2718
2014-01-17 14:40:00,274.48,274.66,274.15,274.34,9336.662685919013,274.48,274.66,274.15,274.34,9336.6627
2014-01-17 14:50:00,274.17,274.48,274.09,274.09,11507.979589621104,274.17,274.48,274.09,274.09,11507.9796
2014-01-17 15:00:00,274.08,274.47,273.57,273.57,18781.891217023127,274.08,274.47,273.57,273.57,18781.8912
2014-01-17 15:10:00,273.59,273.79,273.01,273.27,18890.45706220823,273.59,273.79,273.01,273.27,18890.4571
2014-01-17 15:20:00,273.18,273.36,272.76,272.97,18347.627836282707,273.18,273.36,272.76,272.97,18347.6278
2014-01-17 15:30:00,272.65,273.12,271.41,272.07,37020.95320812073,272.65,273.12,271.41,272.07,37020.9532
2014-01-17 15:40:00,271.81,273.43,271.57,273.42,35175.333839973944,271.81,273.43,271.57,273.42,35175.3338
2014-01-17 15:50:00,273.4,274.92,272.93,274.6,127456.302247313,273.4,274.92,272.93,274.6,127456.3022
2014-01-21 09:30:00,276.74,282.84,276.74,278.2,92063.83671696884,276.74,282.84,276.74,278.2,92063.8367
2014-01-21 09:40:00,278.41,280.53,278.21,279.87,37020.95320812073,278.41,280.53,278.21,279.87,37020.9532
2014-01-21 09:50:00,279.39,280.62,279.07,279.64,35826.728911084574,279.39,280.62,279.07,279.64,35826.7289
2014-01-21 10:00:00,279.55,280.3,277.51,279.65,29204.212354793184,279.55,280.3,277.51,279.65,29204.2124
2014-01-21 10:10:00,279.72,279.72,275.91,277.72,44077.73314515254,279.72,279.72,275.91,277.72,44077.7331
2014-01-21 10:20:00,277.45,277.6,276.39,277.6,54065.790902182176,277.45,277.6,276.39,277.6,54065.7909
2014-01-21 10:30:00,277.21,277.77,276.9,277.35,10096.623602214744,277.21,277.77,276.9,277.35,10096.6236
2014-01-21 10:40:00,277.4,278.9,277.13,278.59,15959.1792422104,277.4,278.9,277.13,278.59,15959.1792
2014-01-21 10:50:00,278.41,279.25,277.88,278.84,20084.681359244383,278.41,279.25,277.88,278.84,20084.6814
2014-01-21 11:00:00,278.85,279.75,277.36,277.38,26707.197915535773,278.85,279.75,277.36,277.38,26707.1979
2014-01-21 11:10:00,277.36,278.17,276.68,278.02,38975.13842145261,277.36,278.17,276.68,278.02,38975.1384
2014-01-21 11:20:00,278.02,278.42,277.57,278.42,16502.008468135926,278.02,278.42,277.57,278.42,16502.0085
2014-01-21 11:30:00,278.49,280.34,278.06,280.01,33004.01693627185,278.49,280.34,278.06,280.01,33004.0169
2014-01-21 11:40:00,280.01,281.67,278.8,281.49,46140.484203669526,280.01,281.67,278.8,281.49,46140.4842
2014-01-21 11:50:00,281.67,282.07,280.08,280.78,60362.60992291825,281.67,282.07,280.08,280.78,60362.6099
2014-01-21 12:00:00,280.46,281.02,280.0,280.44,55042.88350884812,280.46,281.02,280.0,280.44,55042.8835
2014-01-21 12:10:00,280.59,281.3,280.18,281.17,18781.891217023127,280.59,281.3,280.18,281.17,18781.8912
2014-01-21 12:20:00,281.17,281.94,281.17,281.78,17587.666919986972,281.17,281.94,281.17,281.78,17587.6669
2014-01-21 12:30:00,281.73,282.25,281.53,281.86,38106.61165997177,281.73,282.25,281.53,281.86,38106.6117
2014-01-21 12:40:00,281.86,282.66,281.6,282.12,22473.12995331669,281.86,282.66,281.6,282.12,22473.13
2014-01-21 12:50:00,282.13,282.58,281.88,282.49,19758.98382368907,282.13,282.58,281.88,282.49,19758.9838
2014-01-21 13:00:00,282.05,284.72,282.05,284.41,52003.03984366518,282.05,284.72,282.05,284.41,52003.0398
2014-01-21 13:10:00,284.34,284.8,282.73,283.33,26707.197915535773,284.34,284.8,282.73,283.33,26707.1979
2014-01-21 13:20:00,283.22,284.33,282.28,283.84,23015.95917924221,283.22,284.33,282.28,283.84,23015.9592
2014-01-21 13:30:00,284.02,285.54,283.73,285.19,39952.23102811856,284.02,285.54,283.73,285.19,39952.231
2014-01-21 13:40:00,285.13,285.47,285.02,285.24,23775.920095537946,285.13,285.47,285.02,285.24,23775.9201
2014-01-21 13:50:00,285.34,285.54,285.08,285.35,43860.60145478233,285.34,285.54,285.08,285.35,43860.6015
2014-01-21 14:00:00,285.15,286.65,285.14,285.85,45706.22082292911,285.15,286.65,285.14,285.85,45706.2208
2014-01-21 14:10:00,285.73,285.94,284.76,284.79,43752.03560959722,285.73,285.94,284.76,284.79,43752.0356
2014-01-21 14:20:00,284.8,284.8,283.7,283.78,30615.568342199545,284.8,284.8,283.7,283.78,30615.5683
2014-01-21 14:30:00,283.78,284.15,283.36,283.41,19650.417978503963,283.78,284.15,283.36,283.41,19650.418
2014-01-21 14:40:00,283.41,283.81,282.59,282.72,19324.72044294865,283.41,283.81,282.59,282.72,19324.7204
2014-01-21 14:50:00,282.58,282.77,281.82,282.62,22798.827488872,282.58,282.77,281.82,282.62,22798.8275
2014-01-21 15:00:00,282.3,282.89,282.0,282.42,17913.364455542287,282.3,282.89,282.0,282.42,17913.3645
2014-01-21 15:10:00,282.42,283.62,282.08,283.31,16827.70600369124,282.42,283.62,282.08,283.31,16827.706
2014-01-21 15:20:00,283.04,283.35,282.87,283.18,12593.638041472152,283.04,283.35,282.87,283.18,12593.638
2014-01-21 15:30:00,283.16,283.7,282.68,283.7,25404.40777331452,283.16,283.7,282.68,283.7,25404.4078
2014-01-21 15:40:00,283.7,283.71,283.26,283.68,69265.00922809684,283.7,283.71,283.26,283.68,69265.0092
2014-01-21 15:50:00,283.69,286.14,283.47,286.13,199435.45760503743,283.69,286.14,283.47,286.13,199435.4576
2014-01-22 09:30:00,285.36,285.59,282.15,284.43,97926.3923569645,285.36,285.59,282.15,284.43,97926.3924
2014-01-22 09:40:00,284.16,284.69,283.51,284.03,33004.01693627185,284.16,284.69,283.51,284.03,33004.0169
2014-01-22 09:50:00,284.21,285.07,282.78,283.86,29312.77819997829,284.21,285.07,282.78,283.86,29312.7782
2014-01-22 10:00:00,283.86,284.56,283.21,284.1,40277.92856367387,283.86,284.56,283.21,284.1,40277.9286
2014-01-22 10:10:00,284.08,284.62,283.39,284.16,38323.74335034198,284.08,284.62,283.39,284.16,38323.7434
2014-01-22 10:20:00,284.15,285.54,283.97,285.35,37889.47996960156,284.15,285.54,283.97,285.35,37889.48
2014-01-22 10:30:00,285.2,285.37,284.09,284.34,18781.891217023127,285.2,285.37,284.09,284.34,18781.8912
2014-01-22 10:40:00,284.34,285.06,283.69,284.04,20301.8130496146,284.34,285.06,283.69,284.04,20301.813
2014-01-22 10:50:00,283.74,284.47,282.93,284.16,22907.393334057106,283.74,284.47,282.93,284.16,22907.3933
2014-01-22 11:00:00,284.1,284.69,283.59,284.69,36369.5581370101,284.1,284.69,283.59,284.69,36369.5581
2014-01-22 11:10:00,284.68,284.88,284.39,284.82,7273.91162740202,284.68,284.88,284.39,284.82,7273.9116
2014-01-22 11:20:00,284.52,285.03,284.19,284.55,10205.189447399847,284.52,285.03,284.19,284.55,10205.1894
2014-01-22 11:30:00,284.66,285.25,284.3,285.2,12702.203886657258,284.66,285.25,284.3,285.2,12702.2039
2014-01-22 11:40:00,285.43,285.64,284.8,284.99,10639.452828140267,285.43,285.64,284.8,284.99,10639.4528
2014-01-22 11:50:00,285.1,285.54,285.05,285.49,17913.364455542287,285.1,285.54,285.05,285.49,17913.3645
2014-01-22 12:00:00,285.26,285.96,285.04,285.96,9988.05775702964,285.26,285.96,285.04,285.96,9988.0578
2014-01-22 12:10:00,285.82,287.38,285.61,287.37,64922.37542069265,285.82,287.38,285.61,287.37,64922.3754
2014-01-22 12:20:00,287.37,287.6,286.37,286.52,24753.012702203887,287.37,287.6,286.37,286.52,24753.0127
2014-01-22 12:30:00,286.53,287.36,286.53,286.92,12810.769731842363,286.53,287.36,286.53,286.92,12810.7697
2014-01-22 12:40:00,287.08,290.15,286.38,289.23,45597.654977744,287.08,290.15,286.38,289.23,45597.655
2014-01-22 12:50:00,288.83,289.47,287.53,287.64,29964.173271088915,288.83,289.47,287.53,287.64,29964.1733
2014-01-22 13:00:00,287.6,288.12,287.6,287.8,10530.886982955162,287.6,288.12,287.6,287.8,10530.887
2014-01-22 13:10:00,288.14,288.26,287.69,287.69,31158.39756812507,288.14,288.26,287.69,287.69,31158.3976
2014-01-22 13:20:00,287.75,288.1,287.69,287.85,11725.111279991315,287.75,288.1,287.69,287.85,11725.1113
2014-01-22 13:30:00,287.95,287.96,287.28,287.38,19976.11551405928,287.95,287.96,287.28,287.38,19976.1155
2014-01-22 13:40:00,287.38,287.86,287.17,287.25,12485.072196287048,287.38,287.86,287.17,287.25,12485.0722
2014-01-22 13:50:00,287.16,287.24,286.13,286.13,13353.598957767888,287.16,287.24,286.13,286.13,13353.599
2014-01-22 14:00:00,286.18,287.1,286.18,286.7,13896.42818369341,286.18,287.1,286.18,286.7,13896.4282
2014-01-22 14:10:00,286.7,286.78,286.13,286.15,13462.164802952992,286.7,286.78,286.13,286.15,13462.1648
2014-01-22 14:20:00,286.43,286.76,285.96,285.96,11290.847899250895,286.43,286.76,285.96,285.96,11290.8479
2014-01-22 14:30:00,285.95,286.14,285.03,286.06,19758.98382368907,285.95,286.14,285.03,286.06,19758.9838
2014-01-22 14:40:00,286.01,286.33,285.61,285.68,9770.92606665943,286.01,286.33,285.61,285.68,9770.9261
2014-01-22 14:50:00,285.61,285.62,284.68,285.09,8468.135924438173,285.61,285.62,284.68,285.09,8468.1359
2014-01-22 15:00:00,285.14,286.21,285.07,286.21,9553.79437628922,285.14,286.21,285.07,286.21,9553.7944
2014-01-22 15:10:00,286.16,286.16,285.29,285.69,7925.306698512648,286.16,286.16,285.29,285.69,7925.3067
2014-01-22 15:20:00,285.63,286.0,285.13,285.51,15959.1792422104,285.63,286.0,285.13,285.51,15959.1792
2014-01-22 15:30:00,285.4,286.01,285.09,286.01,10096.623602214744,285.4,286.01,285.09,286.01,10096.6236
2014-01-22 15:40:00,285.91,285.97,285.13,285.55,13570.730648138097,285.91,285.97,285.13,285.55,13570.7306
2014-01-22 15:50:00,285.55,286.32,285.37,286.05,56562.80534143958,285.55,286.32,285.37,286.05,56562.8053
2014-01-23 09:30:00,282.99,284.46,282.79,283.67,80338.72543697753,282.99,284.46,282.79,283.67,80338.7254
2014-01-23 09:40:00,283.38,285.46,283.04,285.41,41797.85039626533,283.38,285.46,283.04,285.41,41797.8504
2014-01-23 09:50:00,285.25,285.38,283.82,284.6,40820.7577895994,285.25,285.38,283.82,284.6,40820.7578
2014-01-23 10:00:00,284.38,284.43,281.38,281.86,90326.78319400716,284.38,284.43,281.38,281.86,90326.7832
2014-01-23 10:10:00,282.28,284.44,281.77,283.95,55260.01519921833,282.28,284.44,281.77,283.95,55260.0152
2014-01-23 10:20:00,283.94,284.16,283.13,283.21,22147.43241776137,283.94,284.16,283.13,283.21,22147.4324
2014-01-23 10:30:00,283.47,283.94,282.06,283.94,32895.45109108675,283.47,283.94,282.06,283.94,32895.4511
2014-01-23 10:40:00,283.94,285.53,283.63,284.32,12050.80881554663,283.94,285.53,283.63,284.32,12050.8088
2014-01-23 10:50:00,284.31,284.67,282.44,283.2,27901.422212571924,284.31,284.67,282.44,283.2,27901.4222
2014-01-23 11:00:00,283.2,283.33,281.86,282.05,35935.29475626968,283.2,283.33,281.86,282.05,35935.2948
2014-01-23 11:10:00,282.03,283.76,281.96,283.45,22581.69579850179,282.03,283.76,281.96,283.45,22581.6958
2014-01-23 11:20:00,283.72,284.47,283.34,284.01,10639.452828140267,283.72,284.47,283.34,284.01,10639.4528
2014-01-23 11:30:00,283.98,285.03,283.14,283.99,9988.05775702964,283.98,285.03,283.14,283.99,9988.0578
2014-01-23 11:40:00,283.71,285.31,283.54,284.56,14004.994028878516,283.71,285.31,283.54,284.56,14004.994
2014-01-23 11:50:00,284.62,286.92,284.35,286.68,55802.84442514385,284.62,286.92,284.35,286.68,55802.8444
2014-01-23 12:00:00,286.82,287.12,285.55,285.66,30941.26587775486,286.82,287.12,285.55,285.66,30941.2659
2014-01-23 12:10:00,285.63,286.74,285.63,286.55,32026.924329605907,285.63,286.74,285.63,286.55,32026.9243
2014-01-23 12:20:00,286.6,286.96,285.57,285.65,23341.65671479753,286.6,286.96,285.57,285.65,23341.6567
2014-01-23 12:30:00,285.77,286.03,285.33,285.68,9553.79437628922,285.77,286.03,285.33,285.68,9553.7944
2014-01-23 12:40:00,286.03,286.43,285.73,285.92,11290.847899250895,286.03,286.43,285.73,285.92,11290.8479
2014-01-23 12:50:00,285.91,286.2,285.44,286.16,18130.496145912497,285.91,286.2,285.44,286.16,18130.4961
2014-01-23 13:00:00,285.68,285.81,284.36,285.0,11725.111279991315,285.68,285.81,284.36,285.0,11725.1113
2014-01-23 13:10:00,285.15,286.07,284.94,285.77,11290.847899250895,285.15,286.07,284.94,285.77,11290.8479
2014-01-23 13:20:00,285.64,286.01,284.67,284.67,23015.95917924221,285.64,286.01,284.67,284.67,23015.9592
2014-01-23 13:30:00,284.81,285.49,284.33,285.2,11182.282054065792,284.81,285.49,284.33,285.2,11182.2821
2014-01-23 13:40:00,285.2,285.61,284.62,284.62,10748.018673325372,285.2,285.61,284.62,284.62,10748.0187
2014-01-23 13:50:00,284.62,285.04,283.66,283.74,15416.350016284878,284.62,285.04,283.66,283.74,15416.35
2014-01-23 14:00:00,284.09,284.94,283.62,284.92,18564.75952665292,284.09,284.94,283.62,284.92,18564.7595
2014-01-23 14:10:00,284.94,285.47,284.67,285.3,19324.72044294865,284.94,285.47,284.67,285.3,19324.7204
2014-01-23 14:20:00,285.41,286.22,285.27,285.58,15524.915861469985,285.41,286.22,285.27,285.58,15524.9159
2014-01-23 14:30:00,285.56,285.8,285.53,285.66,14439.257409618936,285.56,285.8,285.53,285.66,14439.2574
2014-01-23 14:40:00,285.66,286.5,285.66,286.29,13027.901422212572,285.66,286.5,285.66,286.29,13027.9014
2014-01-23 14:50:00,286.29,288.06,286.14,287.6,39626.53349256324,286.29,288.06,286.14,287.6,39626.5335
2014-01-23 15:00:00,287.59,287.87,287.23,287.37,22473.12995331669,287.59,287.87,287.23,287.37,22473.13
2014-01-23 15:10:00,287.08,287.34,286.34,286.49,18781.891217023127,287.08,287.34,286.34,286.49,18781.8912
2014-01-23 15:20:00,286.62,287.06,286.11,287.01,21930.300727391164,286.62,287.06,286.11,287.01,21930.3007
2014-01-23 15:30:00,286.96,288.33,286.72,288.17,40603.62609922919,286.96,288.33,286.72,288.17,40603.6261
2014-01-23 15:40:00,288.16,288.87,287.71,288.29,51351.64477255456,288.16,288.87,287.71,288.29,51351.6448
2014-01-23 15:50:00,288.19,290.5,288.1,290.27,132993.16035175335,288.19,290.5,288.1,290.27,132993.1604
2014-01-24 09:30:00,289.94,290.27,283.7,284.04,80990.12050808816,289.94,290.27,283.7,284.04,80990.1205
2014-01-24 09:40:00,284.18,284.91,282.32,284.89,65790.9021821735,284.18,284.91,282.32,284.89,65790.9022
2014-01-24 09:50:00,284.89,288.79,284.18,288.56,107263.05504288353,284.89,288.79,284.18,288.56,107263.055
2014-01-24 10:00:00,287.66,290.01,286.61,287.95,60471.17576810336,287.66,290.01,286.61,287.95,60471.1758
2014-01-24 10:10:00,288.19,288.78,286.56,287.24,41037.889479969606,288.19,288.78,286.56,287.24,41037.8895
2014-01-24 10:20:00,287.36,289.67,287.01,289.23,22581.69579850179,287.36,289.67,287.01,289.23,22581.6958
2014-01-24 10:30:00,289.23,289.54,286.7,287.39,55694.27857995874,289.23,289.54,286.7,287.39,55694.2786
2014-01-24 10:40:00,287.37,287.37,285.41,285.63,78710.23775920096,287.37,287.37,285.41,285.63,78710.2378
2014-01-24 10:50:00,285.6,287.3,284.8,287.3,101183.36771251763,285.6,287.3,284.8,287.3,101183.3677
2014-01-24 11:00:00,287.25,287.25,283.47,284.39,26164.368689610248,287.25,287.25,283.47,284.39,26164.3687
2014-01-24 11:10:00,283.9,284.24,283.05,284.16,33763.97785256759,283.9,284.24,283.05,284.16,33763.9779
2014-01-24 11:20:00,283.63,284.54,283.43,283.43,49831.72293996309,283.63,284.54,283.43,283.43,49831.7229
2014-01-24 11:30:00,283.43,285.22,283.38,284.79,27358.592986646403,283.43,285.22,283.38,284.79,27358.593
2014-01-24 11:40:00,285.04,286.18,284.79,285.49,29638.4757355336,285.04,286.18,284.79,285.49,29638.4757
2014-01-24 11:50:00,285.68,286.78,285.46,286.73,30072.73911627402,285.68,286.78,285.46,286.73,30072.7391
2014-01-24 12:00:00,286.83,287.58,285.46,286.07,23233.09086961242,286.83,287.58,285.46,286.07,23233.0909
2014-01-24 12:10:00,285.99,286.5,285.27,285.5,24210.18347627836,285.99,286.5,285.27,285.5,24210.1835
2014-01-24 12:20:00,284.98,285.37,284.14,284.87,21061.773965910324,284.98,285.37,284.14,284.87,21061.774
2014-01-24 12:30:00,285.11,285.96,284.86,285.54,27358.592986646403,285.11,285.96,284.86,285.54,27358.593
2014-01-24 12:40:00,285.71,285.71,283.86,284.09,20518.944739984803,285.71,285.71,283.86,284.09,20518.9447
2014-01-24 12:50:00,284.48,285.44,284.48,285.25,8793.833459993486,284.48,285.44,284.48,285.25,8793.8335
2014-01-24 13:00:00,284.81,285.43,284.12,285.43,8251.004234067963,284.81,285.43,284.12,285.43,8251.0042
2014-01-24 13:10:00,285.49,285.59,284.87,285.44,13245.033112582782,285.49,285.59,284.87,285.44,13245.0331
2014-01-24 13:20:00,285.26,285.73,284.69,285.45,14873.520790359353,285.26,285.73,284.69,285.45,14873.5208
2014-01-24 13:30:00,285.34,285.74,284.76,285.35,16393.44262295082,285.34,285.74,284.76,285.35,16393.4426
2014-01-24 13:40:00,284.9,285.06,284.09,284.72,14982.086635544458,284.9,285.06,284.09,284.72,14982.0866
2014-01-24 13:50:00,284.88,285.08,283.92,283.96,14547.82325480404,284.88,285.08,283.92,283.96,14547.8233
2014-01-24 14:00:00,284.23,284.29,282.88,283.92,24753.012702203887,284.23,284.29,282.88,283.92,24753.0127
2014-01-24 14:10:00,283.98,284.33,283.14,283.55,22907.393334057106,283.98,284.33,283.14,283.55,22907.3933
2014-01-24 14:20:00,283.54,283.87,282.78,283.41,15524.915861469985,283.54,283.87,282.78,283.41,15524.9159
2014-01-24 14:30:00,283.36,284.01,283.15,283.93,8685.267614808381,283.36,284.01,283.15,283.93,8685.2676
2014-01-24 14:40:00,283.79,284.28,283.43,283.56,18564.75952665292,283.79,284.28,283.43,283.56,18564.7595
2014-01-24 14:50:00,283.9,284.46,283.44,283.69,108131.58180436437,283.9,284.46,283.44,283.69,108131.5818
2014-01-24 15:00:00,283.68,284.37,283.36,283.61,48311.801107371626,283.68,284.37,283.36,283.61,48311.8011
2014-01-24 15:10:00,283.51,283.62,281.15,281.67,68396.482466616,283.51,283.62,281.15,281.67,68396.4825
2014-01-24 15:20:00,281.87,281.97,280.31,281.0,44511.99652589296,281.87,281.97,280.31,281.0,44511.9965
2014-01-24 15:30:00,280.94,281.43,280.12,280.64,45054.82575181848,280.94,281.43,280.12,280.64,45054.8258
2014-01-24 15:40:00,280.83,281.11,279.72,280.29,46466.18173922484,280.83,281.11,279.72,280.29,46466.1817
2014-01-24 15:50:00,280.27,280.9,279.22,279.65,116708.28357398765,280.27,280.9,279.22,279.65,116708.2836
2014-01-27 09:30:00,279.66,279.89,272.73,275.75,76538.92085549886,279.66,279.89,272.73,275.75,76538.9209
2014-01-27 09:40:00,275.34,277.89,275.06,276.66,32569.75355553143,275.34,277.89,275.06,276.66,32569.7536
2014-01-27 09:50:00,276.9,277.06,274.84,276.04,42340.67962219086,276.9,277.06,274.84,276.04,42340.6796
2014-01-27 10:00:00,276.04,278.11,275.86,276.17,26815.76376072088,276.04,278.11,275.86,276.17,26815.7638
2014-01-27 10:10:00,275.93,276.88,273.59,273.59,48311.801107371626,275.93,276.88,273.59,273.59,48311.8011
2014-01-27 10:20:00,273.59,273.92,270.46,271.13,49940.288785148194,273.59,273.92,270.46,271.13,49940.2888
2014-01-27 10:30:00,271.24,272.19,269.45,270.56,27901.422212571924,271.24,272.19,269.45,270.56,27901.4222
2014-01-27 10:40:00,270.15,272.93,269.74,272.53,34523.938768863314,270.15,272.93,269.74,272.53,34523.9388
2014-01-27 10:50:00,272.85,272.86,271.08,271.27,18456.19368146781,272.85,272.86,271.08,271.27,18456.1937
2014-01-27 11:00:00,271.02,272.23,270.28,271.09,17370.535229616762,271.02,272.23,270.28,271.09,17370.5352
2014-01-27 11:10:00,271.59,272.89,270.28,272.65,21821.73488220606,271.59,272.89,270.28,272.65,21821.7349
2014-01-27 11:20:00,272.9,273.57,272.26,272.56,14330.69156443383,272.9,273.57,272.26,272.56,14330.6916
2014-01-27 11:30:00,272.83,272.83,271.64,272.77,14330.69156443383,272.83,272.83,271.64,272.77,14330.6916
2014-01-27 11:40:00,272.77,274.31,272.65,272.68,10856.584518510475,272.77,274.31,272.65,272.68,10856.5845
2014-01-27 11:50:00,273.08,273.08,271.96,272.61,25621.539463684727,273.08,273.08,271.96,272.61,25621.5395
2014-01-27 12:00:00,272.34,272.85,271.11,271.13,22364.564108131584,272.34,272.85,271.11,271.13,22364.5641
2014-01-27 12:10:00,271.14,271.97,270.8,271.04,17479.101074801867,271.14,271.97,270.8,271.04,17479.1011
2014-01-27 12:20:00,270.71,271.71,270.14,271.57,15524.915861469985,270.71,271.71,270.14,271.57,15524.9159
2014-01-27 12:30:00,271.72,272.19,270.53,272.19,20084.681359244383,271.72,272.19,270.53,272.19,20084.6814
2014-01-27 12:40:00,272.18,272.18,271.1,271.6,8793.833459993486,272.18,272.18,271.1,271.6,8793.8335
2014-01-27 12:50:00,271.67,271.86,271.12,271.12,6405.384865921182,271.67,271.86,271.12,271.12,6405.3849
2014-01-27 13:00:00,271.27,273.43,270.92,272.66,12485.072196287048,271.27,273.43,270.92,272.66,12485.0722
2014-01-27 13:10:00,273.15,275.39,271.73,275.32,21713.169037020954,273.15,275.39,271.73,275.32,21713.169
2014-01-27 13:20:00,275.38,275.39,273.75,274.39,16610.57431332103,275.38,275.39,273.75,274.39,16610.5743
2014-01-27 13:30:00,274.53,275.17,274.05,274.8,10313.755292584952,274.53,275.17,274.05,274.8,10313.7553
2014-01-27 13:40:00,274.8,276.33,274.37,276.33,17696.232765172077,274.8,276.33,274.37,276.33,17696.2328
2014-01-27 13:50:00,276.16,277.25,276.02,276.58,45163.39159700358,276.16,277.25,276.02,276.58,45163.3916
2014-01-27 14:00:00,277.04,278.12,276.91,277.46,29421.344045163394,277.04,278.12,276.91,277.46,29421.344
2014-01-27 14:10:00,277.66,277.66,276.61,276.68,21604.60319183585,277.66,277.66,276.61,276.68,21604.6032
2014-01-27 14:20:00,276.62,276.81,275.66,275.92,20410.37889479969,276.62,276.81,275.66,275.92,20410.3789
2014-01-27 14:30:00,276.32,277.54,276.1,276.19,34741.070459233524,276.32,277.54,276.1,276.19,34741.0705
2014-01-27 14:40:00,276.19,276.89,275.62,275.91,50591.68385625882,276.19,276.89,275.62,275.91,50591.6839
2014-01-27 14:50:00,275.89,277.58,275.82,277.42,28987.08066442297,275.89,277.58,275.82,277.42,28987.0807
2014-01-27 15:00:00,277.63,277.7,276.89,277.12,29529.9098903485,277.63,277.7,276.89,277.12,29529.9099
2014-01-27 15:10:00,276.99,277.36,276.81,276.88,29204.212354793184,276.99,277.36,276.81,276.88,29204.2124
2014-01-27 15:20:00,276.9,277.13,276.05,276.64,39735.09933774835,276.9,277.13,276.05,276.64,39735.0993
2014-01-27 15:30:00,276.64,277.39,276.04,277.32,45706.22082292911,276.64,277.39,276.04,277.32,45706.2208
2014-01-27 15:40:00,277.33,277.56,276.01,276.39,66225.16556291391,277.33,277.56,276.01,276.39,66225.1656
2014-01-27 15:50:00,276.37,276.59,274.2,274.31,130496.14591249594,276.37,276.59,274.2,274.31,130496.1459
2014-01-28 09:30:00,278.52,280.92,277.31,278.52,87612.63706437955,278.52,280.92,277.31,278.52,87612.6371
2014-01-28 09:40:00,278.23,278.86,277.71,277.87,83161.43741179025,278.23,278.86,277.71,277.87,83161.4374
2014-01-28 09:50:00,277.87,279.74,277.86,279.74,66442.29725328412,277.87,279.74,277.86,279.74,66442.2973
2014-01-28 10:00:00,279.14,280.89,279.14,279.98,120182.39061991098,279.14,280.89,279.14,279.98,120182.3906
2014-01-28 10:10:00,279.98,280.04,275.24,277.16,87938.33459993487,279.98,280.04,275.24,277.16,87938.3346
2014-01-28 10:20:00,277.15,279.11,276.61,276.77,52220.17153403539,277.15,279.11,276.61,276.77,52220.1715
2014-01-28 10:30:00,277.14,277.9,276.7,277.64,58951.25393551189,277.14,277.9,276.7,277.64,58951.2539
2014-01-28 10:40:00,277.62,277.88,276.81,276.97,29204.212354793184,277.62,277.88,276.81,276.97,29204.2124
2014-01-28 10:50:00,277.03,277.79,275.87,277.32,18673.325371838026,277.03,277.79,275.87,277.32,18673.3254
2014-01-28 11:00:00,277.43,278.31,277.07,278.31,30507.00249701444,277.43,278.31,277.07,278.31,30507.0025
2014-01-28 11:10:00,277.97,278.28,277.01,277.51,15742.04755184019,277.97,278.28,277.01,277.51,15742.0476
2014-01-28 11:20:00,277.4,277.79,275.82,275.82,21170.33981109543,277.4,277.79,275.82,275.82,21170.3398
2014-01-28 11:30:00,276.11,276.69,275.08,275.1,39192.27011182282,276.11,276.69,275.08,275.1,39192.2701
2014-01-28 11:40:00,274.96,274.96,273.59,273.74,62099.66344587993,274.96,274.96,273.59,273.74,62099.6634
2014-01-28 11:50:00,274.33,276.56,274.33,275.97,27032.895451091088,274.33,276.56,274.33,275.97,27032.8955
2014-01-28 12:00:00,275.93,276.65,275.55,276.13,17587.666919986972,275.93,276.65,275.55,276.13,17587.6669
2014-01-28 12:10:00,276.07,276.28,274.59,275.68,32026.924329605907,276.07,276.28,274.59,275.68,32026.9243
2014-01-28 12:20:00,276.13,277.08,275.33,276.63,10205.189447399847,276.13,277.08,275.33,276.63,10205.1894
2014-01-28 12:30:00,276.56,277.89,275.87,277.5,42666.377157746174,276.56,277.89,275.87,277.5,42666.3772
2014-01-28 12:40:00,277.53,278.12,276.89,276.89,11616.54543480621,277.53,278.12,276.89,276.89,11616.5454
2014-01-28 12:50:00,276.87,277.94,276.42,277.94,15090.652480729565,276.87,277.94,276.42,277.94,15090.6525
2014-01-28 13:00:00,278.17,278.67,277.36,278.17,16067.745087395506,278.17,278.67,277.36,278.17,16067.7451
2014-01-28 13:10:00,278.56,280.01,278.28,279.97,33004.01693627185,278.56,280.01,278.28,279.97,33004.0169
2014-01-28 13:20:00,279.95,280.11,279.28,280.01,20084.681359244383,279.95,280.11,279.28,280.01,20084.6814
2014-01-28 13:30:00,279.97,280.76,279.31,280.07,15307.784171099773,279.97,280.76,279.31,280.07,15307.7842
2014-01-28 13:40:00,279.84,281.76,279.79,280.98,34958.202149603734,279.84,281.76,279.79,280.98,34958.2021
2014-01-28 13:50:00,281.06,281.06,280.01,280.66,13136.467267397677,281.06,281.06,280.01,280.66,13136.4673
2014-01-28 14:00:00,280.48,281.39,280.26,280.81,12593.638041472152,280.48,281.39,280.26,280.81,12593.638
2014-01-28 14:10:00,280.71,280.96,279.96,280.41,9662.360221474324,280.71,280.96,279.96,280.41,9662.3602
2014-01-28 14:20:00,280.41,281.6,280.28,280.41,17261.969384431657,280.41,281.6,280.28,280.41,17261.9694
2014-01-28 14:30:00,280.37,281.35,280.2,281.07,10530.886982955162,280.37,281.35,280.2,281.07,10530.887
2014-01-28 14:40:00,281.1,281.1,277.71,279.39,34741.070459233524,281.1,281.1,277.71,279.39,34741.0705
2014-01-28 14:50:00,279.4,280.62,279.19,279.68,25947.23699924004,279.4,280.62,279.19,279.68,25947.237
2014-01-28 15:00:00,279.69,280.38,279.41,280.06,24101.61763109326,279.69,280.38,279.41,280.06,24101.6176
2014-01-28 15:10:00,279.99,280.78,279.42,280.69,21387.47150146564,279.99,280.78,279.42,280.69,21387.4715
2014-01-28 15:20:00,280.77,281.12,280.18,281.12,32786.88524590164,280.77,281.12,280.18,281.12,32786.8852
2014-01-28 15:30:00,281.02,281.65,280.51,281.52,42666.377157746174,281.02,281.65,280.51,281.52,42666.3772
2014-01-28 15:40:00,281.31,281.51,280.45,280.57,47551.84019107589,281.31,281.51,280.45,280.57,47551.8402
2014-01-28 15:50:00,280.7,281.86,280.41,281.62,100206.2751058517,280.7,281.86,280.41,281.62,100206.2751
2014-01-29 09:30:00,275.32,276.1,269.72,274.32,146455.32515470634,275.32,276.1,269.72,274.32,146455.3252
2014-01-29 09:40:00,274.12,287.34,272.47,284.32,159374.6607317338,274.12,287.34,272.47,284.32,159374.6607
2014-01-29 09:50:00,283.69,283.69,276.82,279.65,68070.7849310607,283.69,283.69,276.82,279.65,68070.7849
2014-01-29 10:00:00,279.81,282.47,277.79,281.83,38432.30919552709,279.81,282.47,277.79,281.83,38432.3092
2014-01-29 10:10:00,280.6,281.41,277.06,277.91,26815.76376072088,280.6,281.41,277.06,277.91,26815.7638
2014-01-29 10:20:00,277.87,279.66,277.62,277.84,20627.510585169905,277.87,279.66,277.62,277.84,20627.5106
2014-01-29 10:30:00,278.2,281.12,277.95,278.97,19541.85213331886,278.2,281.12,277.95,278.97,19541.8521
2014-01-29 10:40:00,279.3,280.55,278.18,278.23,13136.467267397677,279.3,280.55,278.18,278.23,13136.4673
2014-01-29 10:50:00,278.74,280.05,278.29,278.72,19433.28628813376,278.74,280.05,278.29,278.72,19433.2863
2014-01-29 11:00:00,279.29,280.12,278.87,280.01,15742.04755184019,279.29,280.12,278.87,280.01,15742.0476
2014-01-29 11:10:00,279.93,281.3,279.67,279.92,14222.125719248725,279.93,281.3,279.67,279.92,14222.1257
2014-01-29 11:20:00,280.23,281.53,279.9,281.25,14330.69156443383,280.23,281.53,279.9,281.25,14330.6916
2014-01-29 11:30:00,281.48,282.94,281.32,282.47,62642.492671805456,281.48,282.94,281.32,282.47,62642.4927
2014-01-29 11:40:00,281.72,284.56,281.72,284.16,33329.71447182717,281.72,284.56,281.72,284.16,33329.7145
2014-01-29 11:50:00,284.35,286.14,284.21,285.83,60579.74161328846,284.35,286.14,284.21,285.83,60579.7416
2014-01-29 12:00:00,286.08,287.25,285.45,285.46,59494.08316143741,286.08,287.25,285.45,285.46,59494.0832
2014-01-29 12:10:00,285.7,287.29,284.9,286.04,43317.7722288568,285.7,287.29,284.9,286.04,43317.7722
2014-01-29 12:20:00,286.56,286.56,282.91,283.54,18130.496145912497,286.56,286.56,282.91,283.54,18130.4961
2014-01-29 12:30:00,283.14,284.47,282.59,284.47,59385.51731625231,283.14,284.47,282.59,284.47,59385.5173
2014-01-29 12:40:00,284.47,286.41,282.93,286.2,35175.333839973944,284.47,286.41,282.93,286.2,35175.3338
2014-01-29 12:50:00,286.25,286.46,285.34,286.46,33221.14862664206,286.25,286.46,285.34,286.46,33221.1486
2014-01-29 13:00:00,286.45,287.11,286.1,286.46,29964.173271088915,286.45,287.11,286.1,286.46,29964.1733
2014-01-29 13:10:00,286.7,287.02,285.92,286.36,11182.282054065792,286.7,287.02,285.92,286.36,11182.2821
2014-01-29 13:20:00,286.43,287.24,285.68,287.23,20953.20812072522,286.43,287.24,285.68,287.23,20953.2081
2014-01-29 13:30:00,287.11,290.75,287.11,290.56,85115.62262512214,287.11,290.75,287.11,290.56,85115.6226
2014-01-29 13:40:00,290.56,293.3,290.17,291.44,115514.05927695148,290.56,293.3,290.17,291.44,115514.0593
2014-01-29 13:50:00,291.22,292.14,288.3,288.65,58625.55639995658,291.22,292.14,288.3,288.65,58625.5564
2014-01-29 14:00:00,288.3,289.65,285.08,285.53,82835.73987623493,288.3,289.65,285.08,285.53,82835.7399
2014-01-29 14:10:00,286.32,287.56,282.81,283.66,87178.37368363913,286.32,287.56,282.81,283.66,87178.3737
2014-01-29 14:20:00,283.94,286.77,283.27,284.72,72630.5504288351,283.94,286.77,283.27,284.72,72630.5504
2014-01-29 14:30:00,284.4,285.5,282.17,282.69,110845.72793399198,284.4,285.5,282.17,282.69,110845.7279
2014-01-29 14:40:00,282.69,283.62,279.3,279.84,92280.96840733904,282.69,283.62,279.3,279.84,92280.9684
2014-01-29 14:50:00,279.89,281.1,277.68,278.92,120073.82477472589,279.89,281.1,277.68,278.92,120073.8248
2014-01-29 15:00:00,279.09,279.78,277.43,278.72,79904.46205623711,279.09,279.78,277.43,278.72,79904.4621
2014-01-29 15:10:00,278.73,279.36,276.84,278.72,72739.1162740202,278.73,279.36,276.84,278.72,72739.1163
2014-01-29 15:20:00,278.51,278.74,276.83,277.89,60796.87330365867,278.51,278.74,276.83,277.89,60796.8733
2014-01-29 15:30:00,277.9,279.04,277.73,278.03,62208.22929106504,277.9,279.04,277.73,278.03,62208.2293
2014-01-29 15:40:00,278.03,281.33,276.53,280.56,114319.83497991532,278.03,281.33,276.53,280.56,114319.835
2014-01-29 15:50:00,280.79,283.24,280.15,281.45,229833.8942568668,280.79,283.24,280.15,281.45,229833.8943
2014-01-30 09:30:00,286.2,290.03,285.54,288.9,103137.55292584954,286.2,290.03,285.54,288.9,103137.5529
2014-01-30 09:40:00,288.84,289.58,287.71,287.88,66659.42894365433,288.84,289.58,287.71,287.88,66659.4289
2014-01-30 09:50:00,288.26,288.89,287.55,288.53,61448.2683747693,288.26,288.89,287.55,288.53,61448.2684
2014-01-30 10:00:00,288.25,289.46,287.38,288.86,38649.4408858973,288.25,289.46,287.38,288.86,38649.4409
2014-01-30 10:10:00,289.08,290.87,288.62,290.17,41472.15286071002,289.08,290.87,288.62,290.17,41472.1529
2014-01-30 10:20:00,290.53,291.23,289.01,290.3,31701.22679405059,290.53,291.23,289.01,290.3,31701.2268
2014-01-30 10:30:00,289.85,291.58,289.65,291.07,45814.78666811421,289.85,291.58,289.65,291.07,45814.7867
2014-01-30 10:40:00,291.43,291.65,290.16,290.56,34089.675388122894,291.43,291.65,290.16,290.56,34089.6754
2014-01-30 10:50:00,290.16,291.31,289.53,289.54,23775.920095537946,290.16,291.31,289.53,289.54,23775.9201
2014-01-30 11:00:00,289.72,290.57,289.02,289.87,19433.28628813376,289.72,290.57,289.02,289.87,19433.2863
2014-01-30 11:10:00,289.85,291.64,289.61,291.53,20953.20812072522,289.85,291.64,289.61,291.53,20953.2081
2014-01-30 11:20:00,291.46,291.64,290.73,291.64,18890.45706220823,291.46,291.64,290.73,291.64,18890.4571
2014-01-30 11:30:00,291.44,291.62,291.02,291.43,41906.41624145044,291.44,291.62,291.02,291.43,41906.4162
2014-01-30 11:40:00,291.44,291.62,291.07,291.43,33112.58278145696,291.44,291.62,291.07,291.43,33112.5828
2014-01-30 11:50:00,291.33,293.34,291.29,292.99,54825.75181847791,291.33,293.34,291.29,292.99,54825.7518
2014-01-30 12:00:00,293.06,293.96,292.93,293.96,29638.4757355336,293.06,293.96,292.93,293.96,29638.4757
2014-01-30 12:10:00,293.83,294.46,293.83,294.11,34849.63630441863,293.83,294.46,293.83,294.11,34849.6363
2014-01-30 12:20:00,294.19,294.43,293.83,294.05,18239.0619910976,294.19,294.43,293.83,294.05,18239.062
2014-01-30 12:30:00,293.85,294.69,293.85,294.44,31375.52925849528,293.85,294.69,293.85,294.44,31375.5293
2014-01-30 12:40:00,294.68,294.73,293.65,293.73,24970.144392574097,294.68,294.73,293.65,293.73,24970.1444
2014-01-30 12:50:00,293.73,294.57,293.71,294.47,12810.769731842363,293.73,294.57,293.71,294.47,12810.7697
2014-01-30 13:00:00,294.32,294.58,293.88,294.25,29529.9098903485,294.32,294.58,293.88,294.25,29529.9099
2014-01-30 13:10:00,294.4,295.59,294.3,295.39,33872.54369775269,294.4,295.59,294.3,295.39,33872.5437
2014-01-30 13:20:00,295.37,295.9,294.52,294.66,40603.62609922919,295.37,295.9,294.52,294.66,40603.6261
2014-01-30 13:30:00,294.66,295.1,293.92,294.6,27250.02714146129,294.66,295.1,293.92,294.6,27250.0271
2014-01-30 13:40:00,294.6,295.64,294.55,294.88,10096.623602214744,294.6,295.64,294.55,294.88,10096.6236
2014-01-30 13:50:00,294.98,295.5,294.89,295.21,11182.282054065792,294.98,295.5,294.89,295.21,11182.2821
2014-01-30 14:00:00,295.25,295.25,294.12,294.35,31049.831722939965,295.25,295.25,294.12,294.35,31049.8317
2014-01-30 14:10:00,294.42,294.7,293.44,294.07,34958.202149603734,294.42,294.7,293.44,294.07,34958.2021
2014-01-30 14:20:00,294.07,294.9,293.85,294.85,23993.05178590816,294.07,294.9,293.85,294.85,23993.0518
2014-01-30 14:30:00,294.75,295.18,294.25,295.09,21821.73488220606,294.75,295.18,294.25,295.09,21821.7349
2014-01-30 14:40:00,295.18,295.55,294.28,294.67,17370.535229616762,295.18,295.55,294.28,294.67,17370.5352
2014-01-30 14:50:00,294.55,295.09,294.3,294.85,26598.632070350668,294.55,295.09,294.3,294.85,26598.6321
2014-01-30 15:00:00,294.95,295.12,294.48,294.87,28118.55390294213,294.95,295.12,294.48,294.87,28118.5539
2014-01-30 15:10:00,294.8,295.3,294.67,294.83,36043.860601454784,294.8,295.3,294.67,294.83,36043.8606
2014-01-30 15:20:00,294.98,294.98,294.29,294.57,38432.30919552709,294.98,294.98,294.29,294.57,38432.3092
2014-01-30 15:30:00,294.72,294.92,294.17,294.75,79035.93529475627,294.72,294.92,294.17,294.75,79035.9353
2014-01-30 15:40:00,294.75,294.75,293.74,294.2,110628.59624362177,294.75,294.75,293.74,294.2,110628.5962
2014-01-30 15:50:00,294.2,294.76,292.94,293.17,112799.91314732384,294.2,294.76,292.94,293.17,112799.9131
2014-01-31 09:30:00,288.38,290.02,286.47,289.4,85875.58354141787,288.38,290.02,286.47,289.4,85875.5835
2014-01-31 09:40:00,289.43,289.43,287.39,288.3,47009.010965150366,289.43,289.43,287.39,288.3,47009.011
2014-01-31 09:50:00,288.07,289.77,287.73,289.77,34523.938768863314,288.07,289.77,287.73,289.77,34523.9388
2014-01-31 10:00:00,289.76,291.07,287.98,288.53,32895.45109108675,289.76,291.07,287.98,288.53,32895.4511
2014-01-31 10:10:00,288.1,289.18,286.91,287.41,32244.05601997612,288.1,289.18,286.91,287.41,32244.056
2014-01-31 10:20:00,287.44,288.48,286.73,287.18,48094.669417001416,287.44,288.48,286.73,287.18,48094.6694
2014-01-31 10:30:00,286.89,288.13,286.89,287.85,20953.20812072522,286.89,288.13,286.89,287.85,20953.2081
2014-01-31 10:40:00,287.87,289.47,287.63,289.47,23233.09086961242,287.87,289.47,287.63,289.47,23233.0909
2014-01-31 10:50:00,289.51,290.97,289.36,289.6,17913.364455542287,289.51,290.97,289.36,289.6,17913.3645
2014-01-31 11:00:00,289.71,290.97,289.38,290.4,17804.798610357182,289.71,290.97,289.38,290.4,17804.7986
2014-01-31 11:10:00,290.37,290.82,289.59,289.59,9879.491911844534,290.37,290.82,289.59,289.59,9879.4919
2014-01-31 11:20:00,290.02,290.06,288.94,289.93,11290.847899250895,290.02,290.06,288.94,289.93,11290.8479
2014-01-31 11:30:00,289.66,290.25,289.66,290.21,20410.37889479969,289.66,290.25,289.66,290.21,20410.3789
2014-01-31 11:40:00,289.92,290.33,289.05,289.5,14330.69156443383,289.92,290.33,289.05,289.5,14330.6916
2014-01-31 11:50:00,289.11,289.96,289.03,289.96,13570.730648138097,289.11,289.96,289.03,289.96,13570.7306
2014-01-31 12:00:00,290.13,292.23,290.13,292.0,48746.06448811204,290.13,292.23,290.13,292.0,48746.0645
2014-01-31 12:10:00,292.23,292.4,290.53,290.78,14547.82325480404,292.23,292.4,290.53,290.78,14547.8233
2014-01-31 12:20:00,290.9,291.06,290.17,291.06,14004.994028878516,290.9,291.06,290.17,291.06,14004.994
2014-01-31 12:30:00,291.3,291.33,290.37,291.01,22038.86657257627,291.3,291.33,290.37,291.01,22038.8666
2014-01-31 12:40:00,290.97,291.45,290.69,291.45,11942.242970361523,290.97,291.45,290.69,291.45,11942.243
2014-01-31 12:50:00,291.21,292.33,291.07,291.83,13570.730648138097,291.21,292.33,291.07,291.83,13570.7306
2014-01-31 13:00:00,291.91,292.02,289.81,290.44,16502.008468135926,291.91,292.02,289.81,290.44,16502.0085
2014-01-31 13:10:00,290.79,290.87,289.06,289.06,9445.228531104114,290.79,290.87,289.06,289.06,9445.2285
2014-01-31 13:20:00,289.58,290.04,288.57,288.57,12159.374660731732,289.58,290.04,288.57,288.57,12159.3747
2014-01-31 13:30:00,288.59,289.28,288.44,288.74,15524.915861469985,288.59,289.28,288.44,288.74,15524.9159
2014-01-31 13:40:00,288.65,289.49,288.31,289.49,9228.096840733906,288.65,289.49,288.31,289.49,9228.0968
2014-01-31 13:50:00,289.38,290.05,289.09,290.05,9119.5309955488,289.38,290.05,289.09,290.05,9119.531
2014-01-31 14:00:00,289.79,290.32,289.59,290.03,7491.043317772229,289.79,290.32,289.59,290.03,7491.0433
2014-01-31 14:10:00,290.02,290.05,289.1,289.55,13462.164802952992,290.02,290.05,289.1,289.55,13462.1648
2014-01-31 14:20:00,289.34,289.65,289.0,289.43,9228.096840733906,289.34,289.65,289.0,289.43,9228.0968
2014-01-31 14:30:00,289.26,289.98,289.17,289.85,7056.77993703181,289.26,289.98,289.17,289.85,7056.7799
2014-01-31 14:40:00,289.9,291.07,289.85,290.81,13570.730648138097,289.9,291.07,289.85,290.81,13570.7306
2014-01-31 14:50:00,290.55,290.82,288.79,289.25,13570.730648138097,290.55,290.82,288.79,289.25,13570.7306
2014-01-31 15:00:00,289.23,289.58,287.94,288.07,21170.33981109543,289.23,289.58,287.94,288.07,21170.3398
2014-01-31 15:10:00,287.94,288.97,287.77,287.97,16067.745087395506,287.94,288.97,287.77,287.97,16067.7451
2014-01-31 15:20:00,288.3,288.64,287.66,288.06,27141.4612962762,288.3,288.64,287.66,288.06,27141.4613
2014-01-31 15:30:00,288.13,288.73,287.6,288.67,23993.05178590816,288.13,288.73,287.6,288.67,23993.0518
2014-01-31 15:40:00,288.31,288.37,287.23,287.79,44837.69406144827,288.31,288.37,287.23,287.79,44837.6941
2014-01-31 15:50:00,287.95,288.46,287.0,287.86,94560.85115622626,287.95,288.46,287.0,287.86,94560.8512
2014-02-03 09:30:00,288.36,291.98,288.3,291.09,86961.24199326892,288.36,291.98,288.3,291.09,86961.242
2014-02-03 09:40:00,290.81,291.36,286.52,286.96,72087.72120290957,290.81,291.36,286.52,286.96,72087.7212
2014-02-03 09:50:00,287.01,288.85,287.01,288.27,34089.675388122894,287.01,288.85,287.01,288.27,34089.6754
2014-02-03 10:00:00,287.88,288.34,284.44,286.9,47009.010965150366,287.88,288.34,284.44,286.9,47009.011
2014-02-03 10:10:00,286.88,286.88,282.08,282.78,44403.430680707854,286.88,286.88,282.08,282.78,44403.4307
2014-02-03 10:20:00,282.09,284.67,281.86,284.16,37455.21658886115,282.09,284.67,281.86,284.16,37455.2166
2014-02-03 10:30:00,283.87,286.95,283.65,286.9,22907.393334057106,283.87,286.95,283.65,286.9,22907.3933
2014-02-03 10:40:00,286.8,286.91,285.77,285.77,35609.597220714364,286.8,286.91,285.77,285.77,35609.5972
2014-02-03 10:50:00,285.77,286.04,284.24,284.56,35501.03137552926,285.77,286.04,284.24,284.56,35501.0314
2014-02-03 11:00:00,284.5,285.14,282.98,283.51,31592.660948865487,284.5,285.14,282.98,283.51,31592.6609
2014-02-03 11:10:00,283.15,284.07,281.29,281.98,45597.654977744,283.15,284.07,281.29,281.98,45597.655
2014-02-03 11:20:00,281.98,282.46,281.4,281.9,25947.23699924004,281.98,282.46,281.4,281.9,25947.237
2014-02-03 11:30:00,281.43,282.72,281.4,281.4,40495.06025404408,281.43,282.72,281.4,281.4,40495.0603
2014-02-03 11:40:00,281.41,282.6,280.52,280.97,26490.066225165563,281.41,282.6,280.52,280.97,26490.0662
2014-02-03 11:50:00,281.04,281.58,280.01,280.01,24861.578547388992,281.04,281.58,280.01,280.01,24861.5785
2014-02-03 12:00:00,280.04,281.04,279.16,280.47,35175.333839973944,280.04,281.04,279.16,280.47,35175.3338
2014-02-03 12:10:00,280.44,280.48,279.51,279.85,32026.924329605907,280.44,280.48,279.51,279.85,32026.9243
2014-02-03 12:20:00,280.14,281.08,279.26,280.28,46031.91835848442,280.14,281.08,279.26,280.28,46031.9184
2014-02-03 12:30:00,280.48,281.21,280.03,280.38,29312.77819997829,280.48,281.21,280.03,280.38,29312.7782
2014-02-03 12:40:00,280.82,281.33,280.12,280.3,22364.564108131584,280.82,281.33,280.12,280.3,22364.5641
2014-02-03 12:50:00,280.3,280.59,278.91,278.91,31701.22679405059,280.3,280.59,278.91,278.91,31701.2268
2014-02-03 13:00:00,278.92,279.37,276.33,277.47,46140.484203669526,278.92,279.37,276.33,277.47,46140.4842
2014-02-03 13:10:00,277.31,279.21,277.31,278.73,32026.924329605907,277.31,279.21,277.31,278.73,32026.9243
2014-02-03 13:20:00,278.97,278.97,277.25,277.79,29529.9098903485,278.97,278.97,277.25,277.79,29529.9099
2014-02-03 13:30:00,277.75,278.75,277.31,277.66,19107.58875257844,277.75,278.75,277.31,277.66,19107.5888
2014-02-03 13:40:00,277.65,278.28,276.36,277.38,26707.197915535773,277.65,278.28,276.36,277.38,26707.1979
2014-02-03 13:50:00,277.54,277.89,276.41,276.77,26272.93453479536,277.54,277.89,276.41,276.77,26272.9345
2014-02-03 14:00:00,276.96,277.35,276.34,276.81,24427.31516664857,276.96,277.35,276.34,276.81,24427.3152
2014-02-03 14:10:00,277.01,277.59,276.51,277.54,37020.95320812073,277.01,277.59,276.51,277.54,37020.9532
2014-02-03 14:20:00,277.56,278.37,277.16,278.37,38758.0067310824,277.56,278.37,277.16,278.37,38758.0067
2014-02-03 14:30:00,278.17,278.2,276.6,277.17,30832.700032569755,278.17,278.2,276.6,277.17,30832.7
2014-02-03 14:40:00,277.08,277.52,275.87,276.5,54500.0542829226,277.08,277.52,275.87,276.5,54500.0543
2014-02-03 14:50:00,276.77,276.78,274.73,275.0,41906.41624145044,276.77,276.78,274.73,275.0,41906.4162
2014-02-03 15:00:00,274.63,276.27,274.63,276.27,45597.654977744,274.63,276.27,274.63,276.27,45597.655
2014-02-03 15:10:00,276.12,277.28,275.57,276.55,66550.86309846923,276.12,277.28,275.57,276.55,66550.8631
2014-02-03 15:20:00,276.62,277.67,276.15,277.46,38866.57257626751,276.62,277.67,276.15,277.46,38866.5726
2014-02-03 15:30:00,277.51,278.07,276.85,277.96,61773.965910324616,277.51,278.07,276.85,277.96,61773.9659
2014-02-03 15:40:00,277.99,278.12,276.51,276.53,69047.87753772663,277.99,278.12,276.51,276.53,69047.8775
2014-02-03 15:50:00,276.53,277.63,276.33,276.58,92389.53425252416,276.53,277.63,276.33,276.58,92389.5343
2014-02-04 09:30:00,275.42,283.01,274.63,279.24,122787.9709043535,275.42,283.01,274.63,279.24,122787.9709
2014-02-04 09:40:00,279.1,280.08,277.99,278.87,57105.63456736511,279.1,280.08,277.99,278.87,57105.6346
2014-02-04 09:50:00,278.45,283.53,278.18,282.46,58082.72717403105,278.45,283.53,278.18,282.46,58082.7272
2014-02-04 10:00:00,283.23,283.4,280.01,280.02,35935.29475626968,283.23,283.4,280.01,280.02,35935.2948
2014-02-04 10:10:00,281.07,282.23,280.48,281.4,41037.889479969606,281.07,282.23,280.48,281.4,41037.8895
2014-02-04 10:20:00,280.93,281.4,279.18,279.89,48420.36695255672,280.93,281.4,279.18,279.89,48420.367
2014-02-04 10:30:00,280.47,282.22,280.37,282.16,21821.73488220606,280.47,282.22,280.37,282.16,21821.7349
2014-02-04 10:40:00,282.12,282.12,280.14,280.86,21278.90565628053,282.12,282.12,280.14,280.86,21278.9057
2014-02-04 10:50:00,280.76,281.5,280.01,281.4,40603.62609922919,280.76,281.5,280.01,281.4,40603.6261
2014-02-04 11:00:00,280.81,282.85,280.71,281.73,57214.20041255021,280.81,282.85,280.71,281.73,57214.2004
2014-02-04 11:10:00,282.19,283.39,281.53,282.83,56019.97611551406,282.19,283.39,281.53,282.83,56019.9761
2014-02-04 11:20:00,282.83,284.56,282.79,283.27,111822.8205406579,282.83,284.56,282.79,283.27,111822.8205
2014-02-04 11:30:00,283.24,283.53,282.04,282.43,25512.97361849962,283.24,283.53,282.04,282.43,25512.9736
2014-02-04 11:40:00,282.85,284.07,282.38,284.07,43209.2063836717,282.85,284.07,282.38,284.07,43209.2064
2014-02-04 11:50:00,284.07,284.33,283.29,284.33,35935.29475626968,284.07,284.33,283.29,284.33,35935.2948
2014-02-04 12:00:00,284.33,285.38,283.98,285.09,31484.09510368038,284.33,285.38,283.98,285.09,31484.0951
2014-02-04 12:10:00,284.96,285.6,283.93,284.35,34741.070459233524,284.96,285.6,283.93,284.35,34741.0705
2014-02-04 12:20:00,284.33,284.36,282.83,283.24,32244.05601997612,284.33,284.36,282.83,283.24,32244.056
2014-02-04 12:30:00,282.96,283.48,282.29,282.44,15090.652480729565,282.96,283.48,282.29,282.44,15090.6525
2014-02-04 12:40:00,282.81,284.19,282.78,284.19,17044.837694061447,282.81,284.19,282.78,284.19,17044.8377
2014-02-04 12:50:00,284.19,285.12,283.75,284.42,26164.368689610248,284.19,285.12,283.75,284.42,26164.3687
2014-02-04 13:00:00,284.35,284.56,283.42,283.56,16719.140158506136,284.35,284.56,283.42,283.56,16719.1402
2014-02-04 13:10:00,283.42,283.7,281.51,282.01,33004.01693627185,283.42,283.7,281.51,282.01,33004.0169
2014-02-04 13:20:00,282.22,284.21,282.18,284.09,20953.20812072522,282.22,284.21,282.18,284.09,20953.2081
2014-02-04 13:30:00,284.04,284.04,283.3,283.87,22473.12995331669,284.04,284.04,283.3,283.87,22473.13
2014-02-04 13:40:00,283.9,283.98,283.51,283.82,15307.784171099773,283.9,283.98,283.51,283.82,15307.7842
2014-02-04 13:50:00,283.7,283.85,282.68,282.68,39517.96764737814,283.7,283.85,282.68,282.68,39517.9676
2014-02-04 14:00:00,282.64,283.17,282.06,282.93,34632.50461404842,282.64,283.17,282.06,282.93,34632.5046
2014-02-04 14:10:00,282.84,283.02,281.64,282.89,104548.90891325587,282.84,283.02,281.64,282.89,104548.9089
2014-02-04 14:20:00,282.97,283.52,282.64,283.17,21061.773965910324,282.97,283.52,282.64,283.17,21061.774
2014-02-04 14:30:00,283.17,283.5,282.27,282.32,29529.9098903485,283.17,283.5,282.27,282.32,29529.9099
2014-02-04 14:40:00,282.44,283.7,282.44,283.33,20627.510585169905,282.44,283.7,282.44,283.33,20627.5106
2014-02-04 14:50:00,283.11,284.64,283.05,284.42,27250.02714146129,283.11,284.64,283.05,284.42,27250.0271
2014-02-04 15:00:00,284.41,284.71,283.79,284.53,23450.22255998263,284.41,284.71,283.79,284.53,23450.2226
2014-02-04 15:10:00,284.39,285.11,283.61,284.46,40060.79687330366,284.39,285.11,283.61,284.46,40060.7969
2014-02-04 15:20:00,284.56,284.56,282.03,282.35,41906.41624145044,284.56,284.56,282.03,282.35,41906.4162
2014-02-04 15:30:00,282.11,283.47,281.86,283.02,48963.19617848225,282.11,283.47,281.86,283.02,48963.1962
2014-02-04 15:40:00,283.18,283.79,282.58,282.78,55260.01519921833,283.18,283.79,282.58,282.78,55260.0152
2014-02-04 15:50:00,282.97,284.41,282.93,283.86,149060.90543914886,282.97,284.41,282.93,283.86,149060.9054
2014-02-05 09:30:00,282.63,283.14,279.66,280.08,71327.76028661383,282.63,283.14,279.66,280.08,71327.7603
2014-02-05 09:40:00,280.01,280.05,276.93,277.04,36043.860601454784,280.01,280.05,276.93,277.04,36043.8606
2014-02-05 09:50:00,277.36,277.87,274.64,275.78,47877.537726631206,277.36,277.87,274.64,275.78,47877.5377
2014-02-05 10:00:00,275.78,277.87,274.76,274.76,45489.0891325589,275.78,277.87,274.76,274.76,45489.0891
2014-02-05 10:10:00,274.75,275.57,272.92,273.46,60145.47823254804,274.75,275.57,272.92,273.46,60145.4782
2014-02-05 10:20:00,274.32,274.32,270.82,272.91,74693.30148735209,274.32,274.32,270.82,272.91,74693.3015
2014-02-05 10:30:00,273.0,274.4,272.42,273.3,33004.01693627185,273.0,274.4,272.42,273.3,33004.0169
2014-02-05 10:40:00,273.59,273.98,272.17,273.47,66550.86309846923,273.59,273.98,272.17,273.47,66550.8631
2014-02-05 10:50:00,273.11,273.69,272.09,272.55,56128.54196069916,273.11,273.69,272.09,272.55,56128.542
2014-02-05 11:00:00,272.29,272.9,271.06,271.43,55802.84442514385,272.29,272.9,271.06,271.43,55802.8444
2014-02-05 11:10:00,271.25,272.91,271.09,271.84,57105.63456736511,271.25,272.91,271.09,271.84,57105.6346
2014-02-05 11:20:00,271.8,274.95,271.8,274.94,48637.49864292693,271.8,274.95,271.8,274.94,48637.4986
2014-02-05 11:30:00,274.99,277.53,274.51,277.41,87069.80783845403,274.99,277.53,274.51,277.41,87069.8078
2014-02-05 11:40:00,277.0,279.96,276.8,279.67,107371.62088806862,277.0,279.96,276.8,279.67,107371.6209
2014-02-05 11:50:00,279.64,281.03,279.52,280.28,62533.92682662035,279.64,281.03,279.52,280.28,62533.9268
2014-02-05 12:00:00,280.59,282.04,280.35,282.04,39409.40180219303,280.59,282.04,280.35,282.04,39409.4018
2014-02-05 12:10:00,281.98,281.98,280.45,281.27,33438.28031701227,281.98,281.98,280.45,281.27,33438.2803
2014-02-05 12:20:00,281.06,282.28,279.92,280.79,58625.55639995658,281.06,282.28,279.92,280.79,58625.5564
2014-02-05 12:30:00,280.42,281.58,280.21,280.21,25295.84192812941,280.42,281.58,280.21,280.21,25295.8419
2014-02-05 12:40:00,280.04,280.82,279.93,280.28,14439.257409618936,280.04,280.82,279.93,280.28,14439.2574
2014-02-05 12:50:00,280.12,281.08,279.83,280.38,11942.242970361523,280.12,281.08,279.83,280.38,11942.243
2014-02-05 13:00:00,280.44,281.21,280.2,280.68,19107.58875257844,280.44,281.21,280.2,280.68,19107.5888
2014-02-05 13:10:00,280.88,281.65,280.06,281.65,19107.58875257844,280.88,281.65,280.06,281.65,19107.5888
2014-02-05 13:20:00,281.64,281.65,279.87,280.29,11399.413744436,281.64,281.65,279.87,280.29,11399.4137
2014-02-05 13:30:00,280.26,280.46,279.15,279.57,15090.652480729565,280.26,280.46,279.15,279.57,15090.6525
2014-02-05 13:40:00,279.28,280.33,278.73,279.61,12810.769731842363,279.28,280.33,278.73,279.61,12810.7697
2014-02-05 13:50:00,279.78,280.21,279.4,279.96,6731.082401476496,279.78,280.21,279.4,279.96,6731.0824
2014-02-05 14:00:00,279.74,280.11,278.69,278.97,10639.452828140267,279.74,280.11,278.69,278.97,10639.4528
2014-02-05 14:10:00,279.11,279.45,278.49,278.74,17261.969384431657,279.11,279.45,278.49,278.74,17261.9694
2014-02-05 14:20:00,279.19,279.19,278.3,278.77,15199.218325914668,279.19,279.19,278.3,278.77,15199.2183
2014-02-05 14:30:00,278.82,279.35,277.78,277.8,14330.69156443383,278.82,279.35,277.78,277.8,14330.6916
2014-02-05 14:40:00,277.82,278.48,277.26,277.71,20301.8130496146,277.82,278.48,277.26,277.71,20301.813
2014-02-05 14:50:00,277.74,278.18,276.78,277.52,24753.012702203887,277.74,278.18,276.78,277.52,24753.0127
2014-02-05 15:00:00,277.52,277.88,276.87,277.46,19216.154597763543,277.52,277.88,276.87,277.46,19216.1546
2014-02-05 15:10:00,277.67,278.75,277.67,278.17,29964.173271088915,277.67,278.75,277.67,278.17,29964.1733
2014-02-05 15:20:00,278.17,278.35,277.4,278.12,16284.876777765716,278.17,278.35,277.4,278.12,16284.8768
2014-02-05 15:30:00,278.16,278.26,277.15,278.18,32135.49017479101,278.16,278.26,277.15,278.18,32135.4902
2014-02-05 15:40:00,278.42,278.42,277.31,277.62,54608.6201281077,278.42,278.42,277.31,277.62,54608.6201
2014-02-05 15:50:00,277.56,277.81,275.84,276.7,169037.02095320812,277.56,277.81,275.84,276.7,169037.021
2014-02-06 09:30:00,277.52,280.0,277.12,279.75,49506.025404407774,277.52,280.0,277.12,279.75,49506.0254
2014-02-06 09:40:00,279.54,279.78,277.93,278.97,36043.860601454784,279.54,279.78,277.93,278.97,36043.8606
2014-02-06 09:50:00,278.45,281.04,278.45,279.7,36478.1239821952,278.45,281.04,278.45,279.7,36478.124
2014-02-06 10:00:00,280.11,280.82,279.42,280.43,20410.37889479969,280.11,280.82,279.42,280.43,20410.3789
2014-02-06 10:10:00,280.84,281.17,280.44,281.17,23124.52502442732,280.84,281.17,280.44,281.17,23124.525
2014-02-06 10:20:00,280.8,282.1,280.78,282.04,132993.16035175335,280.8,282.1,280.78,282.04,132993.1604
2014-02-06 10:30:00,281.82,282.6,281.16,281.63,50048.8546303333,281.82,282.6,281.16,281.63,50048.8546
2014-02-06 10:40:00,281.52,282.74,281.28,282.68,24318.749321463467,281.52,282.74,281.28,282.68,24318.7493
2014-02-06 10:50:00,282.71,282.76,281.88,282.37,17913.364455542287,282.71,282.76,281.88,282.37,17913.3645
2014-02-06 11:00:00,282.38,282.7,281.48,282.62,15742.04755184019,282.38,282.7,281.48,282.62,15742.0476
2014-02-06 11:10:00,282.63,283.1,282.16,282.44,32244.05601997612,282.63,283.1,282.16,282.44,32244.056
2014-02-06 11:20:00,282.58,282.59,280.3,280.78,22473.12995331669,282.58,282.59,280.3,280.78,22473.13
2014-02-06 11:30:00,280.84,282.02,280.74,281.44,21713.169037020954,280.84,282.02,280.74,281.44,21713.169
2014-02-06 11:40:00,281.4,281.58,278.64,278.98,31592.660948865487,281.4,281.58,278.64,278.98,31592.6609
2014-02-06 11:50:00,278.87,280.36,278.72,278.79,27792.85636738682,278.87,280.36,278.72,278.79,27792.8564
2014-02-06 12:00:00,278.88,279.9,278.86,279.55,13353.598957767888,278.88,279.9,278.86,279.55,13353.599
2014-02-06 12:10:00,279.83,280.2,279.55,280.08,14656.389099989145,279.83,280.2,279.55,280.08,14656.3891
2014-02-06 12:20:00,279.57,279.72,279.2,279.2,6296.819020736077,279.57,279.72,279.2,279.2,6296.819
2014-02-06 12:30:00,279.18,279.5,278.95,279.31,8576.701769623276,279.18,279.5,278.95,279.31,8576.7018
2014-02-06 12:40:00,279.27,279.57,279.1,279.12,7056.77993703181,279.27,279.57,279.1,279.12,7056.7799
2014-02-06 12:50:00,279.32,279.55,278.31,278.72,21713.169037020954,279.32,279.55,278.31,278.72,21713.169
2014-02-06 13:00:00,278.65,279.41,278.58,278.61,16176.31093258061,278.65,279.41,278.58,278.61,16176.3109
2014-02-06 13:10:00,278.84,279.23,278.17,278.28,15742.04755184019,278.84,279.23,278.17,278.28,15742.0476
2014-02-06 13:20:00,278.02,278.3,277.12,277.35,21604.60319183585,278.02,278.3,277.12,277.35,21604.6032
2014-02-06 13:30:00,277.73,278.33,277.43,277.56,15633.481706655088,277.73,278.33,277.43,277.56,15633.4817
2014-02-06 13:40:00,277.79,277.86,277.22,277.69,15524.915861469985,277.79,277.86,277.22,277.69,15524.9159
2014-02-06 13:50:00,278.0,278.06,277.56,277.98,9228.096840733906,278.0,278.06,277.56,277.98,9228.0968
2014-02-06 14:00:00,277.95,278.62,277.91,278.07,59819.780696992726,277.95,278.62,277.91,278.07,59819.7807
2014-02-06 14:10:00,278.07,279.0,278.02,278.81,15416.350016284878,278.07,279.0,278.02,278.81,15416.35
2014-02-06 14:20:00,278.68,279.32,278.63,278.72,17587.666919986972,278.68,279.32,278.63,278.72,17587.6669
2014-02-06 14:30:00,279.01,279.54,278.88,279.45,13679.296493323202,279.01,279.54,278.88,279.45,13679.2965
2014-02-06 14:40:00,279.46,279.46,278.1,278.45,13570.730648138097,279.46,279.46,278.1,278.45,13570.7306
2014-02-06 14:50:00,278.31,278.99,277.77,278.66,13136.467267397677,278.31,278.99,277.77,278.66,13136.4673
2014-02-06 15:00:00,278.66,278.84,277.72,277.94,19867.549668874173,278.66,278.84,277.72,277.94,19867.5497
2014-02-06 15:10:00,278.47,278.47,277.58,277.68,17261.969384431657,278.47,278.47,277.58,277.68,17261.9694
2014-02-06 15:20:00,277.72,278.34,277.21,277.58,34741.070459233524,277.72,278.34,277.21,277.58,34741.0705
2014-02-06 15:30:00,277.68,277.77,277.17,277.62,48094.669417001416,277.68,277.77,277.17,277.62,48094.6694
2014-02-06 15:40:00,277.61,277.93,277.25,277.53,74150.47226142656,277.61,277.93,277.25,277.53,74150.4723
2014-02-06 15:50:00,277.72,278.01,276.95,277.27,117033.98110954296,277.72,278.01,276.95,277.27,117033.9811
2014-02-07 09:30:00,279.21,280.94,277.61,279.38,81641.51557919879,279.21,280.94,277.61,279.38,81641.5156
2014-02-07 09:40:00,279.34,280.59,278.96,279.0,35718.16306589947,279.34,280.59,278.96,279.0,35718.1631
2014-02-07 09:50:00,279.06,280.1,277.6,279.79,26598.632070350668,279.06,280.1,277.6,279.79,26598.6321
2014-02-07 10:00:00,279.77,280.94,279.45,280.19,11833.67712517642,279.77,280.94,279.45,280.19,11833.6771
2014-02-07 10:10:00,280.72,281.15,278.71,279.39,66008.0338725437,280.72,281.15,278.71,279.39,66008.0339
2014-02-07 10:20:00,279.13,280.35,278.81,280.18,56019.97611551406,279.13,280.35,278.81,280.18,56019.9761
2014-02-07 10:30:00,280.24,281.84,280.19,281.35,10422.321137770055,280.24,281.84,280.19,281.35,10422.3211
2014-02-07 10:40:00,281.64,281.85,280.81,281.06,11290.847899250895,281.64,281.85,280.81,281.06,11290.8479
2014-02-07 10:50:00,281.54,283.31,281.1,283.02,26164.368689610248,281.54,283.31,281.1,283.02,26164.3687
2014-02-07 11:00:00,282.88,284.28,282.79,282.91,20736.07643035501,282.88,284.28,282.79,282.91,20736.0764
2014-02-07 11:10:00,283.53,284.14,282.92,283.68,12267.940505916838,283.53,284.14,282.92,283.68,12267.9405
2014-02-07 11:20:00,283.38,285.49,283.38,285.23,101400.49940288786,283.38,285.49,283.38,285.23,101400.4994
2014-02-07 11:30:00,285.25,286.69,285.11,286.69,77841.71099772012,285.25,286.69,285.11,286.69,77841.711
2014-02-07 11:40:00,286.73,286.98,285.26,285.26,28444.25143849745,286.73,286.98,285.26,285.26,28444.2514
2014-02-07 11:50:00,285.48,286.46,285.39,286.34,21061.773965910324,285.48,286.46,285.39,286.34,21061.774
2014-02-07 12:00:00,286.12,286.85,285.91,286.43,18673.325371838026,286.12,286.85,285.91,286.43,18673.3254
2014-02-07 12:10:00,286.29,287.02,286.12,286.87,17153.403539246552,286.29,287.02,286.12,286.87,17153.4035
2014-02-07 12:20:00,286.84,287.38,286.49,287.38,13136.467267397677,286.84,287.38,286.49,287.38,13136.4673
2014-02-07 12:30:00,287.49,288.11,287.04,287.71,26598.632070350668,287.49,288.11,287.04,287.71,26598.6321
2014-02-07 12:40:00,287.9,288.14,287.3,287.55,42883.508848116384,287.9,288.14,287.3,287.55,42883.5088
2014-02-07 12:50:00,287.99,288.05,286.48,286.48,20410.37889479969,287.99,288.05,286.48,286.48,20410.3789
2014-02-07 13:00:00,286.76,287.01,285.87,285.87,33329.71447182717,286.76,287.01,285.87,285.87,33329.7145
2014-02-07 13:10:00,286.36,287.07,286.0,286.66,29095.64650960808,286.36,287.07,286.0,286.66,29095.6465
2014-02-07 13:20:00,286.67,287.36,286.61,287.27,7491.043317772229,286.67,287.36,286.61,287.27,7491.0433
2014-02-07 13:30:00,287.12,287.99,286.96,287.37,22038.86657257627,287.12,287.99,286.96,287.37,22038.8666
2014-02-07 13:40:00,287.71,288.24,287.57,287.68,25512.97361849962,287.71,288.24,287.57,287.68,25512.9736
2014-02-07 13:50:00,287.6,287.89,287.32,287.61,9988.05775702964,287.6,287.89,287.32,287.61,9988.0578
2014-02-07 14:00:00,287.73,289.0,287.56,288.1,19216.154597763543,287.73,289.0,287.56,288.1,19216.1546
2014-02-07 14:10:00,288.34,288.71,288.04,288.71,7599.609162957334,288.34,288.71,288.04,288.71,7599.6092
2014-02-07 14:20:00,288.71,289.29,288.5,288.68,11182.282054065792,288.71,289.29,288.5,288.68,11182.2821
2014-02-07 14:30:00,288.91,289.24,288.31,288.72,9879.491911844534,288.91,289.24,288.31,288.72,9879.4919
2014-02-07 14:40:00,288.71,289.61,288.3,288.3,15633.481706655088,288.71,289.61,288.3,288.3,15633.4817
2014-02-07 14:50:00,288.66,289.16,288.13,288.3,24101.61763109326,288.66,289.16,288.13,288.3,24101.6176
2014-02-07 15:00:00,288.37,289.46,288.33,289.03,13679.296493323202,288.37,289.46,288.33,289.03,13679.2965
2014-02-07 15:10:00,289.01,289.49,288.76,289.48,18781.891217023127,289.01,289.49,288.76,289.48,18781.8912
2014-02-07 15:20:00,289.47,289.74,289.06,289.68,21061.773965910324,289.47,289.74,289.06,289.68,21061.774
2014-02-07 15:30:00,289.59,290.7,289.46,290.17,43643.46976441212,289.59,290.7,289.46,290.17,43643.4698
2014-02-07 15:40:00,290.12,290.75,290.01,290.21,46249.05004885463,290.12,290.75,290.01,290.21,46249.05
2014-02-07 15:50:00,290.13,291.09,289.67,290.64,144501.13994137445,290.13,291.09,289.67,290.64,144501.1399
2014-02-10 09:30:00,290.4,291.38,288.37,290.52,45380.52328737379,290.4,291.38,288.37,290.52,45380.5233
2014-02-10 09:40:00,290.37,292.56,289.27,292.12,21061.773965910324,290.37,292.56,289.27,292.12,21061.774
2014-02-10 09:50:00,292.07,292.28,290.43,291.42,44837.69406144827,292.07,292.28,290.43,291.42,44837.6941
2014-02-10 10:00:00,291.57,291.91,289.4,289.63,23993.05178590816,291.57,291.91,289.4,289.63,23993.0518
2014-02-10 10:10:00,289.32,291.01,288.77,290.56,78710.23775920096,289.32,291.01,288.77,290.56,78710.2378
2014-02-10 10:20:00,290.84,290.96,289.18,290.63,25838.671154054937,290.84,290.96,289.18,290.63,25838.6712
2014-02-10 10:30:00,290.93,290.93,288.76,288.86,15307.784171099773,290.93,290.93,288.76,288.86,15307.7842
2014-02-10 10:40:00,289.05,289.23,287.39,287.83,16719.140158506136,289.05,289.23,287.39,287.83,16719.1402
2014-02-10 10:50:00,287.49,288.37,287.45,287.87,17479.101074801867,287.49,288.37,287.45,287.87,17479.1011
2014-02-10 11:00:00,287.88,288.33,287.39,288.29,8793.833459993486,287.88,288.33,287.39,288.29,8793.8335
2014-02-10 11:10:00,288.02,288.33,287.08,288.33,32352.62186516122,288.02,288.33,287.08,288.33,32352.6219
2014-02-10 11:20:00,288.33,289.11,287.8,289.11,13136.467267397677,288.33,289.11,287.8,289.11,13136.4673
2014-02-10 11:30:00,289.23,289.23,287.75,288.06,9662.360221474324,289.23,289.23,287.75,288.06,9662.3602
2014-02-10 11:40:00,287.84,290.38,287.67,290.38,18999.022907393333,287.84,290.38,287.67,290.38,18999.0229
2014-02-10 11:50:00,290.28,290.88,289.68,290.44,28552.817283682554,290.28,290.88,289.68,290.44,28552.8173
2014-02-10 12:00:00,289.94,290.61,289.91,290.49,7708.175008142439,289.94,290.61,289.91,290.49,7708.175
2014-02-10 12:10:00,290.51,290.94,290.23,290.57,12485.072196287048,290.51,290.94,290.23,290.57,12485.0722
2014-02-10 12:20:00,290.45,290.94,290.03,290.03,11725.111279991315,290.45,290.94,290.03,290.03,11725.1113
2014-02-10 12:30:00,289.72,291.01,289.71,290.12,13353.598957767888,289.72,291.01,289.71,290.12,13353.599
2014-02-10 12:40:00,289.86,290.63,289.64,290.09,15199.218325914668,289.86,290.63,289.64,290.09,15199.2183
2014-02-10 12:50:00,290.09,291.28,290.08,290.83,10313.755292584952,290.09,291.28,290.08,290.83,10313.7553
2014-02-10 13:00:00,290.66,290.94,289.84,290.7,51894.47399848008,290.66,290.94,289.84,290.7,51894.474
2014-02-10 13:10:00,290.63,291.21,290.13,290.27,24318.749321463467,290.63,291.21,290.13,290.27,24318.7493
2014-02-10 13:20:00,290.72,291.49,290.28,290.7,12810.769731842363,290.72,291.49,290.28,290.7,12810.7697
2014-02-10 13:30:00,290.95,291.07,290.22,290.78,7273.91162740202,290.95,291.07,290.22,290.78,7273.9116
2014-02-10 13:40:00,290.8,290.82,290.16,290.45,43752.03560959722,290.8,290.82,290.16,290.45,43752.0356
2014-02-10 13:50:00,290.49,290.97,290.35,290.94,23124.52502442732,290.49,290.97,290.35,290.94,23124.525
2014-02-10 14:00:00,290.92,291.35,290.58,291.27,4559.7654977744005,290.92,291.35,290.58,291.27,4559.7655
2014-02-10 14:10:00,290.84,291.48,290.84,291.38,31049.831722939965,290.84,291.48,290.84,291.38,31049.8317
2014-02-10 14:20:00,291.35,292.3,291.25,292.07,70024.97014439257,291.35,292.3,291.25,292.07,70024.9701
2014-02-10 14:30:00,292.19,292.4,291.27,291.99,49397.45955922267,292.19,292.4,291.27,291.99,49397.4596
2014-02-10 14:40:00,292.15,293.09,291.79,292.74,44403.430680707854,292.15,293.09,291.79,292.74,44403.4307
2014-02-10 14:50:00,292.87,293.07,292.04,292.11,26707.197915535773,292.87,293.07,292.04,292.11,26707.1979
2014-02-10 15:00:00,292.37,293.12,292.27,292.29,16610.57431332103,292.37,293.12,292.27,292.29,16610.5743
2014-02-10 15:10:00,292.22,292.84,292.08,292.59,17696.232765172077,292.22,292.84,292.08,292.59,17696.2328
2014-02-10 15:20:00,292.83,292.83,291.21,291.26,21496.037346650744,292.83,292.83,291.21,291.26,21496.0373
2014-02-10 15:30:00,291.48,292.15,291.26,291.99,36478.1239821952,291.48,292.15,291.26,291.99,36478.124
2014-02-10 15:40:00,291.99,292.19,291.15,291.79,27792.85636738682,291.99,292.19,291.15,291.79,27792.8564
2014-02-10 15:50:00,291.81,293.07,291.81,292.87,48746.06448811204,291.81,293.07,291.81,292.87,48746.0645
2014-02-11 09:30:00,289.51,291.96,288.79,290.15,94452.28531104117,289.51,291.96,288.79,290.15,94452.2853
2014-02-11 09:40:00,290.21,290.47,288.3,290.07,48528.93279774183,290.21,290.47,288.3,290.07,48528.9328
2014-02-11 09:50:00,290.15,291.76,289.9,290.93,43426.33807404191,290.15,291.76,289.9,290.93,43426.3381
2014-02-11 10:00:00,290.79,291.24,290.0,290.61,15307.784171099773,290.79,291.24,290.0,290.61,15307.7842
2014-02-11 10:10:00,290.65,291.04,289.62,290.75,26707.197915535773,290.65,291.04,289.62,290.75,26707.1979
2014-02-11 10:20:00,290.61,291.09,289.74,290.29,29529.9098903485,290.61,291.09,289.74,290.29,29529.9099
2014-02-11 10:30:00,290.56,291.49,290.24,291.16,61991.097600694826,290.56,291.49,290.24,291.16,61991.0976
2014-02-11 10:40:00,291.27,291.49,290.38,291.07,18130.496145912497,291.27,291.49,290.38,291.07,18130.4961
2014-02-11 10:50:00,290.95,291.02,290.39,290.63,12919.335577027468,290.95,291.02,290.39,290.63,12919.3356
2014-02-11 11:00:00,290.89,291.41,290.63,291.14,10856.584518510475,290.89,291.41,290.63,291.14,10856.5845
2014-02-11 11:10:00,291.07,291.51,290.32,291.43,16502.008468135926,291.07,291.51,290.32,291.43,16502.0085
2014-02-11 11:20:00,291.26,292.52,291.02,292.52,34089.675388122894,291.26,292.52,291.02,292.52,34089.6754
2014-02-11 11:30:00,292.32,292.91,291.29,292.58,47117.57681033547,292.32,292.91,291.29,292.58,47117.5768
2014-02-11 11:40:00,292.6,292.96,291.99,292.24,36803.82151775052,292.6,292.96,291.99,292.24,36803.8215
2014-02-11 11:50:00,292.38,292.59,291.89,292.34,64596.67788513734,292.38,292.59,291.89,292.34,64596.6779
2014-02-11 12:00:00,292.34,292.5,291.74,291.9,10205.189447399847,292.34,292.5,291.74,291.9,10205.1894
2014-02-11 12:10:00,292.11,292.17,291.34,291.82,27141.4612962762,292.11,292.17,291.34,291.82,27141.4613
2014-02-11 12:20:00,291.81,292.12,291.66,291.97,53088.69829551623,291.81,292.12,291.66,291.97,53088.6983
2014-02-11 12:30:00,291.87,292.83,291.87,292.53,15742.04755184019,291.87,292.83,291.87,292.53,15742.0476
2014-02-11 12:40:00,292.67,292.78,292.34,292.61,11182.282054065792,292.67,292.78,292.34,292.61,11182.2821
2014-02-11 12:50:00,292.5,293.32,292.39,293.3,15524.915861469985,292.5,293.32,292.39,293.3,15524.9159
2014-02-11 13:00:00,293.32,293.97,293.31,293.97,12919.335577027468,293.32,293.97,293.31,293.97,12919.3356
2014-02-11 13:10:00,293.97,294.6,293.68,294.42,15090.652480729565,293.97,294.6,293.68,294.42,15090.6525
2014-02-11 13:20:00,294.23,294.6,294.02,294.53,39952.23102811856,294.23,294.6,294.02,294.53,39952.231
2014-02-11 13:30:00,294.57,294.62,293.83,293.85,68939.31169254152,294.57,294.62,293.83,293.85,68939.3117
2014-02-11 13:40:00,293.92,294.02,293.16,293.55,23667.35425035284,293.92,294.02,293.16,293.55,23667.3543
2014-02-11 13:50:00,293.55,293.55,292.08,292.32,14439.257409618936,293.55,293.55,292.08,292.32,14439.2574
2014-02-11 14:00:00,292.35,292.7,292.18,292.3,17261.969384431657,292.35,292.7,292.18,292.3,17261.9694
2014-02-11 14:10:00,292.3,292.55,291.86,291.89,14222.125719248725,292.3,292.55,291.86,291.89,14222.1257
2014-02-11 14:20:00,292.1,292.85,291.86,292.28,23233.09086961242,292.1,292.85,291.86,292.28,23233.0909
2014-02-11 14:30:00,292.51,293.4,292.37,293.4,34415.37292367821,292.51,293.4,292.37,293.4,34415.3729
2014-02-11 14:40:00,293.58,293.83,292.76,293.32,41363.587015524914,293.58,293.83,292.76,293.32,41363.587
2014-02-11 14:50:00,293.45,293.69,292.82,293.63,27467.158831831508,293.45,293.69,292.82,293.63,27467.1588
2014-02-11 15:00:00,293.56,294.09,293.37,293.52,20410.37889479969,293.56,294.09,293.37,293.52,20410.3789
2014-02-11 15:10:00,293.5,294.29,293.29,294.29,44511.99652589296,293.5,294.29,293.29,294.29,44511.9965
2014-02-11 15:20:00,294.28,294.28,293.45,293.8,17913.364455542287,294.28,294.28,293.45,293.8,17913.3645
2014-02-11 15:30:00,293.98,294.43,293.73,294.3,22798.827488872,293.98,294.43,293.73,294.3,22798.8275
2014-02-11 15:40:00,294.18,294.5,293.87,294.12,25838.671154054937,294.18,294.5,293.87,294.12,25838.6712
2014-02-11 15:50:00,294.14,294.66,293.87,294.59,63836.7169688416,294.14,294.66,293.87,294.59,63836.717
2014-02-12 09:30:00,294.51,299.26,293.49,297.29,75344.6965584627,294.51,299.26,293.49,297.29,75344.6966
2014-02-12 09:40:00,297.29,298.65,296.59,298.34,30615.568342199545,297.29,298.65,296.59,298.34,30615.5683
2014-02-12 09:50:00,298.42,299.12,298.2,298.78,14764.95494517425,298.42,299.12,298.2,298.78,14764.9549
2014-02-12 10:00:00,298.26,298.95,297.0,297.87,24318.749321463467,298.26,298.95,297.0,297.87,24318.7493
2014-02-12 10:10:00,298.08,298.66,297.27,297.48,92172.40256215396,298.08,298.66,297.27,297.48,92172.4026
2014-02-12 10:20:00,297.35,298.43,297.31,298.34,17479.101074801867,297.35,298.43,297.31,298.34,17479.1011
2014-02-12 10:30:00,298.44,298.44,297.07,297.62,17479.101074801867,298.44,298.44,297.07,297.62,17479.1011
2014-02-12 10:40:00,297.51,297.67,295.69,296.73,16502.008468135926,297.51,297.67,295.69,296.73,16502.0085
2014-02-12 10:50:00,297.13,297.39,296.53,297.05,62968.19020736076,297.13,297.39,296.53,297.05,62968.1902
2014-02-12 11:00:00,297.4,298.05,297.01,297.38,33004.01693627185,297.4,298.05,297.01,297.38,33004.0169
2014-02-12 11:10:00,297.4,297.73,297.13,297.33,75236.13071327761,297.4,297.73,297.13,297.33,75236.1307
2014-02-12 11:20:00,297.47,297.47,295.98,296.1,36478.1239821952,297.47,297.47,295.98,296.1,36478.124
2014-02-12 11:30:00,296.11,296.65,295.19,295.63,11399.413744436,296.11,296.65,295.19,295.63,11399.4137
2014-02-12 11:40:00,295.65,296.1,295.06,295.45,24644.446857018786,295.65,296.1,295.06,295.45,24644.4469
2014-02-12 11:50:00,295.35,296.68,295.06,296.59,53305.82998588644,295.35,296.68,295.06,296.59,53305.83
2014-02-12 12:00:00,296.5,298.15,296.44,298.15,49180.32786885246,296.5,298.15,296.44,298.15,49180.3279
2014-02-12 12:10:00,298.01,298.21,297.67,297.78,32026.924329605907,298.01,298.21,297.67,297.78,32026.9243
2014-02-12 12:20:00,297.55,297.89,297.16,297.52,7491.043317772229,297.55,297.89,297.16,297.52,7491.0433
2014-02-12 12:30:00,297.42,297.96,297.32,297.63,30724.13418738465,297.42,297.96,297.32,297.63,30724.1342
2014-02-12 12:40:00,297.74,297.91,297.13,297.21,8902.399305178591,297.74,297.91,297.13,297.21,8902.3993
2014-02-12 12:50:00,297.4,298.75,297.28,298.38,17804.798610357182,297.4,298.75,297.28,298.38,17804.7986
2014-02-12 13:00:00,298.68,298.97,298.02,298.86,24535.88101183368,298.68,298.97,298.02,298.86,24535.881
2014-02-12 13:10:00,298.86,299.12,298.48,298.89,31158.39756812507,298.86,299.12,298.48,298.89,31158.3976
2014-02-12 13:20:00,298.99,299.74,298.81,299.15,30398.43665182933,298.99,299.74,298.81,299.15,30398.4367
2014-02-12 13:30:00,299.46,300.1,299.41,299.78,11507.979589621104,299.46,300.1,299.41,299.78,11507.9796
2014-02-12 13:40:00,299.5,300.28,299.39,299.78,30615.568342199545,299.5,300.28,299.39,299.78,30615.5683
2014-02-12 13:50:00,299.88,300.59,299.82,299.88,12919.335577027468,299.88,300.59,299.82,299.88,12919.3356
2014-02-12 14:00:00,300.23,300.51,300.04,300.28,6513.950711106286,300.23,300.51,300.04,300.28,6513.9507
2014-02-12 14:10:00,300.09,300.25,298.94,299.79,14113.55987406362,300.09,300.25,298.94,299.79,14113.5599
2014-02-12 14:20:00,299.46,299.83,299.2,299.35,6188.253175550972,299.46,299.83,299.2,299.35,6188.2532
2014-02-12 14:30:00,299.34,299.69,298.9,298.99,21387.47150146564,299.34,299.69,298.9,298.99,21387.4715
2014-02-12 14:40:00,298.92,299.39,297.71,297.71,48528.93279774183,298.92,299.39,297.71,297.71,48528.9328
2014-02-12 14:50:00,297.92,298.42,297.56,298.03,16827.70600369124,297.92,298.42,297.56,298.03,16827.706
2014-02-12 15:00:00,298.04,298.24,297.11,297.21,16719.140158506136,298.04,298.24,297.11,297.21,16719.1402
2014-02-12 15:10:00,297.49,297.58,296.79,297.16,21604.60319183585,297.49,297.58,296.79,297.16,21604.6032
2014-02-12 15:20:00,297.39,297.54,297.11,297.25,47443.27434589079,297.39,297.54,297.11,297.25,47443.2743
2014-02-12 15:30:00,297.28,297.54,296.68,297.09,49071.76202366736,297.28,297.54,296.68,297.09,49071.762
2014-02-12 15:40:00,297.04,297.47,296.92,297.13,36695.25567256541,297.04,297.47,296.92,297.13,36695.2557
2014-02-12 15:50:00,296.98,297.8,296.51,297.55,98794.91911844534,296.98,297.8,296.51,297.55,98794.9191
2014-02-13 09:30:00,291.81,297.46,290.15,296.77,97492.12897622408,291.81,297.46,290.15,296.77,97492.129
2014-02-13 09:40:00,296.77,299.22,296.42,297.79,32461.187710346327,296.77,299.22,296.42,297.79,32461.1877
2014-02-13 09:50:00,297.86,299.35,297.57,299.27,23775.920095537946,297.86,299.35,297.57,299.27,23775.9201
2014-02-13 10:00:00,299.35,300.44,298.8,300.44,21821.73488220606,299.35,300.44,298.8,300.44,21821.7349
2014-02-13 10:10:00,300.66,301.64,299.74,301.53,79361.63283031159,300.66,301.64,299.74,301.53,79361.6328
2014-02-13 10:20:00,301.48,301.49,299.17,299.24,25078.7102377592,301.48,301.49,299.17,299.24,25078.7102
2014-02-13 10:30:00,299.27,299.88,298.69,299.84,35609.597220714364,299.27,299.88,298.69,299.84,35609.5972
2014-02-13 10:40:00,300.13,300.75,299.5,299.82,60362.60992291825,300.13,300.75,299.5,299.82,60362.6099
2014-02-13 10:50:00,299.77,301.64,299.04,301.14,33763.97785256759,299.77,301.64,299.04,301.14,33763.9779
2014-02-13 11:00:00,301.18,301.94,300.29,300.41,15633.481706655088,301.18,301.94,300.29,300.41,15633.4817
2014-02-13 11:10:00,300.24,301.72,299.85,301.3,16936.271848876346,300.24,301.72,299.85,301.3,16936.2718
2014-02-13 11:20:00,301.48,301.5,300.32,301.01,24970.144392574097,301.48,301.5,300.32,301.01,24970.1444
2014-02-13 11:30:00,301.02,301.8,299.83,300.19,19758.98382368907,301.02,301.8,299.83,300.19,19758.9838
2014-02-13 11:40:00,299.98,300.59,299.87,300.37,7491.043317772229,299.98,300.59,299.87,300.37,7491.0433
2014-02-13 11:50:00,300.28,300.38,297.61,298.09,30289.87080664423,300.28,300.38,297.61,298.09,30289.8708
2014-02-13 12:00:00,298.09,299.19,297.94,298.8,9336.662685919013,298.09,299.19,297.94,298.8,9336.6627
2014-02-13 12:10:00,298.81,299.61,298.53,299.35,8902.399305178591,298.81,299.61,298.53,299.35,8902.3993
2014-02-13 12:20:00,299.13,299.87,299.13,299.78,8576.701769623276,299.13,299.87,299.13,299.78,8576.7018
2014-02-13 12:30:00,299.48,299.81,299.3,299.68,11290.847899250895,299.48,299.81,299.3,299.68,11290.8479
2014-02-13 12:40:00,299.74,301.15,299.45,300.53,52763.00075996092,299.74,301.15,299.45,300.53,52763.0008
2014-02-13 12:50:00,300.34,300.93,300.11,300.76,9119.5309955488,300.34,300.93,300.11,300.76,9119.531
2014-02-13 13:00:00,300.72,301.83,300.54,301.66,19976.11551405928,300.72,301.83,300.54,301.66,19976.1155
2014-02-13 13:10:00,301.42,302.68,301.25,302.65,28335.685593312344,301.42,302.68,301.25,302.65,28335.6856
2014-02-13 13:20:00,302.61,302.88,302.03,302.77,12267.940505916838,302.61,302.88,302.03,302.77,12267.9405
2014-02-13 13:30:00,302.55,302.58,301.91,302.07,7816.740853327544,302.55,302.58,301.91,302.07,7816.7409
2014-02-13 13:40:00,302.09,303.07,301.96,303.05,14656.389099989145,302.09,303.07,301.96,303.05,14656.3891
2014-02-13 13:50:00,303.06,303.06,302.03,302.69,20627.510585169905,303.06,303.06,302.03,302.69,20627.5106
2014-02-13 14:00:00,302.8,303.07,302.48,302.8,15090.652480729565,302.8,303.07,302.48,302.8,15090.6525
2014-02-13 14:10:00,302.74,303.08,301.2,301.21,17370.535229616762,302.74,303.08,301.2,301.21,17370.5352
2014-02-13 14:20:00,301.21,302.14,300.5,300.55,12050.80881554663,301.21,302.14,300.5,300.55,12050.8088
2014-02-13 14:30:00,300.55,301.18,300.53,300.83,5971.121485180763,300.55,301.18,300.53,300.83,5971.1215
2014-02-13 14:40:00,300.94,301.45,300.51,300.96,11073.716208880687,300.94,301.45,300.51,300.96,11073.7162
2014-02-13 14:50:00,301.4,301.81,301.1,301.3,5536.858104440344,301.4,301.81,301.1,301.3,5536.8581
2014-02-13 15:00:00,301.43,301.43,300.64,300.76,15199.218325914668,301.43,301.43,300.64,300.76,15199.2183
2014-02-13 15:10:00,301.02,301.38,300.64,301.13,16936.271848876346,301.02,301.38,300.64,301.13,16936.2718
2014-02-13 15:20:00,301.31,302.05,301.11,301.98,20736.07643035501,301.31,302.05,301.11,301.98,20736.0764
2014-02-13 15:30:00,301.93,302.57,301.72,302.04,30072.73911627402,301.93,302.57,301.72,302.04,30072.7391
2014-02-13 15:40:00,302.11,302.99,302.04,302.64,39300.83595700793,302.11,302.99,302.04,302.64,39300.836
2014-02-13 15:50:00,302.7,303.46,302.37,302.64,116382.58603843232,302.7,303.46,302.37,302.64,116382.586
2014-02-14 09:30:00,303.48,305.21,302.71,304.5,108131.58180436437,303.48,305.21,302.71,304.5,108131.5818
2014-02-14 09:40:00,304.48,304.48,301.91,303.36,29747.041580718706,304.48,304.48,301.91,303.36,29747.0416
2014-02-14 09:50:00,303.35,303.57,301.29,302.35,23667.35425035284,303.35,303.57,301.29,302.35,23667.3543
2014-02-14 10:00:00,301.68,302.82,301.59,302.71,23884.48594072305,301.68,302.82,301.59,302.71,23884.4859
2014-02-14 10:10:00,302.9,303.31,302.33,302.39,14222.125719248725,302.9,303.31,302.33,302.39,14222.1257
2014-02-14 10:20:00,302.98,303.95,302.44,303.82,24753.012702203887,302.98,303.95,302.44,303.82,24753.0127
2014-02-14 10:30:00,303.82,305.57,303.5,304.16,66008.0338725437,303.82,305.57,303.5,304.16,66008.0339
2014-02-14 10:40:00,304.4,304.6,303.3,303.53,12702.203886657258,304.4,304.6,303.3,303.53,12702.2039
2014-02-14 10:50:00,303.55,303.71,302.17,302.7,15850.613397025296,303.55,303.71,302.17,302.7,15850.6134
2014-02-14 11:00:00,302.91,302.92,301.66,302.31,32244.05601997612,302.91,302.92,301.66,302.31,32244.056
2014-02-14 11:10:00,302.29,302.52,301.5,302.07,19867.549668874173,302.29,302.52,301.5,302.07,19867.5497
2014-02-14 11:20:00,302.31,302.88,302.02,302.12,22473.12995331669,302.31,302.88,302.02,302.12,22473.13
2014-02-14 11:30:00,302.45,303.87,302.31,303.45,23450.22255998263,302.45,303.87,302.31,303.45,23450.2226
2014-02-14 11:40:00,303.47,303.79,302.66,303.1,12485.072196287048,303.47,303.79,302.66,303.1,12485.0722
2014-02-14 11:50:00,302.89,304.35,302.6,304.17,14873.520790359353,302.89,304.35,302.6,304.17,14873.5208
2014-02-14 12:00:00,304.14,304.21,302.9,303.29,16284.876777765716,304.14,304.21,302.9,303.29,16284.8768
2014-02-14 12:10:00,303.34,303.84,303.27,303.53,16176.31093258061,303.34,303.84,303.27,303.53,16176.3109
2014-02-14 12:20:00,303.5,303.5,302.65,303.12,15850.613397025296,303.5,303.5,302.65,303.12,15850.6134
2014-02-14 12:30:00,303.13,303.44,302.77,302.89,10748.018673325372,303.13,303.44,302.77,302.89,10748.0187
2014-02-14 12:40:00,302.75,303.76,302.68,303.76,7056.77993703181,302.75,303.76,302.68,303.76,7056.7799
2014-02-14 12:50:00,303.71,303.77,303.02,303.21,10748.018673325372,303.71,303.77,303.02,303.21,10748.0187
2014-02-14 13:00:00,303.24,304.18,303.2,304.18,17153.403539246552,303.24,304.18,303.2,304.18,17153.4035
2014-02-14 13:10:00,304.11,305.02,304.08,305.02,22473.12995331669,304.11,305.02,304.08,305.02,22473.13
2014-02-14 13:20:00,304.93,305.31,304.58,304.98,22364.564108131584,304.93,305.31,304.58,304.98,22364.5641
2014-02-14 13:30:00,305.06,305.11,304.68,305.11,8251.004234067963,305.06,305.11,304.68,305.11,8251.0042
2014-02-14 13:40:00,305.18,305.34,304.64,305.34,9336.662685919013,305.18,305.34,304.64,305.34,9336.6627
2014-02-14 13:50:00,305.25,305.34,304.44,304.52,9119.5309955488,305.25,305.34,304.44,304.52,9119.531
2014-02-14 14:00:00,304.71,304.71,303.69,303.98,7708.175008142439,304.71,304.71,303.69,303.98,7708.175
2014-02-14 14:10:00,304.2,304.42,303.71,304.28,8793.833459993486,304.2,304.42,303.71,304.28,8793.8335
2014-02-14 14:20:00,304.03,304.21,303.63,303.75,5753.989794810553,304.03,304.21,303.63,303.75,5753.9898
2014-02-14 14:30:00,303.79,304.17,303.59,303.6,15524.915861469985,303.79,304.17,303.59,303.6,15524.9159
2014-02-14 14:40:00,303.74,304.24,303.37,303.37,15524.915861469985,303.74,304.24,303.37,303.37,15524.9159
2014-02-14 14:50:00,303.65,304.27,303.61,303.67,14222.125719248725,303.65,304.27,303.61,303.67,14222.1257
2014-02-14 15:00:00,303.73,303.88,302.72,302.72,13462.164802952992,303.73,303.88,302.72,302.72,13462.1648
2014-02-14 15:10:00,302.87,303.03,301.84,302.82,30832.700032569755,302.87,303.03,301.84,302.82,30832.7
2014-02-14 15:20:00,302.77,303.21,302.18,302.18,7165.345782216915,302.77,303.21,302.18,302.18,7165.3458
2014-02-14 15:30:00,302.15,302.93,302.15,302.44,11182.282054065792,302.15,302.93,302.15,302.44,11182.2821
2014-02-14 15:40:00,302.43,302.65,301.92,302.36,28552.817283682554,302.43,302.65,301.92,302.36,28552.8173
2014-02-14 15:50:00,302.48,302.72,301.91,302.39,93366.6268591901,302.48,302.72,301.91,302.39,93366.6269
2014-02-18 09:30:00,302.03,304.5,301.16,304.21,76104.65747475844,302.03,304.5,301.16,304.21,76104.6575
2014-02-18 09:40:00,303.57,305.78,303.04,304.87,26924.329605905983,303.57,305.78,303.04,304.87,26924.3296
2014-02-18 09:50:00,305.23,305.7,304.41,304.7,17261.969384431657,305.23,305.7,304.41,304.7,17261.9694
2014-02-18 10:00:00,304.22,305.35,303.07,305.13,15199.218325914668,304.22,305.35,303.07,305.13,15199.2183
2014-02-18 10:10:00,304.41,307.52,304.16,307.07,26924.329605905983,304.41,307.52,304.16,307.07,26924.3296
2014-02-18 10:20:00,306.94,307.56,306.48,307.24,35826.728911084574,306.94,307.56,306.48,307.24,35826.7289
2014-02-18 10:30:00,307.28,307.71,306.37,307.41,21387.47150146564,307.28,307.71,306.37,307.41,21387.4715
2014-02-18 10:40:00,307.56,309.48,307.35,308.56,32352.62186516122,307.56,309.48,307.35,308.56,32352.6219
2014-02-18 10:50:00,308.29,309.16,308.11,308.61,18890.45706220823,308.29,309.16,308.11,308.61,18890.4571
2014-02-18 11:00:00,308.3,308.57,306.98,307.4,31158.39756812507,308.3,308.57,306.98,307.4,31158.3976
2014-02-18 11:10:00,307.26,308.14,307.26,307.56,24427.31516664857,307.26,308.14,307.26,307.56,24427.3152
2014-02-18 11:20:00,307.98,308.11,306.96,307.26,18999.022907393333,307.98,308.11,306.96,307.26,18999.0229
2014-02-18 11:30:00,307.26,307.37,306.16,306.64,11290.847899250895,307.26,307.37,306.16,306.64,11290.8479
2014-02-18 11:40:00,306.51,306.84,305.69,305.77,8142.438388882858,306.51,306.84,305.69,305.77,8142.4384
2014-02-18 11:50:00,305.79,306.16,304.41,304.84,11399.413744436,305.79,306.16,304.41,304.84,11399.4137
2014-02-18 12:00:00,304.81,306.73,304.81,306.27,11942.242970361523,304.81,306.73,304.81,306.27,11942.243
2014-02-18 12:10:00,306.27,306.83,305.9,305.9,9879.491911844534,306.27,306.83,305.9,305.9,9879.4919
2014-02-18 12:20:00,306.04,306.9,306.04,306.34,4234.067962219086,306.04,306.9,306.04,306.34,4234.068
2014-02-18 12:30:00,306.33,307.24,306.14,306.73,7599.609162957334,306.33,307.24,306.14,306.73,7599.6092
2014-02-18 12:40:00,307.21,307.44,306.63,306.86,21604.60319183585,307.21,307.44,306.63,306.86,21604.6032
2014-02-18 12:50:00,306.9,307.65,306.84,307.28,11073.716208880687,306.9,307.65,306.84,307.28,11073.7162
2014-02-18 13:00:00,307.36,308.01,307.36,308.0,5428.292259255239,307.36,308.01,307.36,308.0,5428.2923
2014-02-18 13:10:00,308.01,308.24,307.65,308.11,8468.135924438173,308.01,308.24,307.65,308.11,8468.1359
2014-02-18 13:20:00,307.98,308.03,307.45,307.94,5753.989794810553,307.98,308.03,307.45,307.94,5753.9898
2014-02-18 13:30:00,308.08,308.08,307.45,307.45,14113.55987406362,308.08,308.08,307.45,307.45,14113.5599
2014-02-18 13:40:00,307.53,307.68,307.0,307.22,5862.555639995658,307.53,307.68,307.0,307.22,5862.5556
2014-02-18 13:50:00,307.12,307.5,306.99,307.44,10965.150363695582,307.12,307.5,306.99,307.44,10965.1504
2014-02-18 14:00:00,307.44,307.84,307.3,307.49,16393.44262295082,307.44,307.84,307.3,307.49,16393.4426
2014-02-18 14:10:00,307.42,307.82,307.27,307.58,14873.520790359353,307.42,307.82,307.27,307.58,14873.5208
2014-02-18 14:20:00,307.32,307.81,307.19,307.3,6839.648246661601,307.32,307.81,307.19,307.3,6839.6482
2014-02-18 14:30:00,307.14,307.57,306.97,307.44,22907.393334057106,307.14,307.57,306.97,307.44,22907.3933
2014-02-18 14:40:00,307.54,307.82,307.39,307.76,19433.28628813376,307.54,307.82,307.39,307.76,19433.2863
2014-02-18 14:50:00,307.69,307.91,307.56,307.9,7273.91162740202,307.69,307.91,307.56,307.9,7273.9116
2014-02-18 15:00:00,307.9,307.92,307.59,307.79,16176.31093258061,307.9,307.92,307.59,307.79,16176.3109
2014-02-18 15:10:00,307.81,308.34,307.71,308.19,15524.915861469985,307.81,308.34,307.71,308.19,15524.9159
2014-02-18 15:20:00,308.08,308.49,308.08,308.25,22255.99826294648,308.08,308.49,308.08,308.25,22255.9983
2014-02-18 15:30:00,308.34,308.52,308.2,308.37,15959.1792422104,308.34,308.52,308.2,308.37,15959.1792
2014-02-18 15:40:00,308.38,308.38,307.77,308.13,24318.749321463467,308.38,308.38,307.77,308.13,24318.7493
2014-02-18 15:50:00,308.26,308.87,307.91,308.48,56997.06872218,308.26,308.87,307.91,308.48,56997.0687
2014-02-19 09:30:00,307.76,308.93,306.73,307.2,44620.562371078064,307.76,308.93,306.73,307.2,44620.5624
2014-02-19 09:40:00,307.64,308.68,305.02,305.07,17696.232765172077,307.64,308.68,305.02,305.07,17696.2328
2014-02-19 09:50:00,305.07,308.29,304.28,308.29,33221.14862664206,305.07,308.29,304.28,308.29,33221.1486
2014-02-19 10:00:00,307.77,307.99,304.89,306.0,13679.296493323202,307.77,307.99,304.89,306.0,13679.2965
2014-02-19 10:10:00,306.44,307.78,306.43,307.08,12702.203886657258,306.44,307.78,306.43,307.08,12702.2039
2014-02-19 10:20:00,307.1,307.43,306.44,307.43,9553.79437628922,307.1,307.43,306.44,307.43,9553.7944
2014-02-19 10:30:00,307.18,307.75,306.46,307.69,40929.3236347845,307.18,307.75,306.46,307.69,40929.3236
2014-02-19 10:40:00,307.75,307.79,306.05,306.05,9336.662685919013,307.75,307.79,306.05,306.05,9336.6627
2014-02-19 10:50:00,306.04,306.96,305.91,306.52,11942.242970361523,306.04,306.96,305.91,306.52,11942.243
2014-02-19 11:00:00,306.4,307.09,305.93,306.21,11399.413744436,306.4,307.09,305.93,306.21,11399.4137
2014-02-19 11:10:00,306.13,306.26,305.64,306.13,8468.135924438173,306.13,306.26,305.64,306.13,8468.1359
2014-02-19 11:20:00,306.04,306.26,305.54,305.62,25730.10530886983,306.04,306.26,305.54,305.62,25730.1053
2014-02-19 11:30:00,305.58,307.18,305.58,306.58,10965.150363695582,305.58,307.18,305.58,306.58,10965.1504
2014-02-19 11:40:00,306.77,307.91,306.61,307.75,6405.384865921182,306.77,307.91,306.61,307.75,6405.3849
2014-02-19 11:50:00,307.65,308.03,305.79,305.88,17261.969384431657,307.65,308.03,305.79,305.88,17261.9694
2014-02-19 12:00:00,305.78,306.62,305.56,306.47,11616.54543480621,305.78,306.62,305.56,306.47,11616.5454
2014-02-19 12:10:00,306.41,306.41,305.03,305.04,13027.901422212572,306.41,306.41,305.03,305.04,13027.9014
2014-02-19 12:20:00,305.36,305.36,303.59,304.4,22473.12995331669,305.36,305.36,303.59,304.4,22473.13
2014-02-19 12:30:00,305.03,305.38,304.78,304.97,6622.516556291391,305.03,305.38,304.78,304.97,6622.5166
2014-02-19 12:40:00,304.99,304.99,304.29,304.36,7925.306698512648,304.99,304.99,304.29,304.36,7925.3067
2014-02-19 12:50:00,304.52,305.15,304.31,304.31,6948.214091846705,304.52,305.15,304.31,304.31,6948.2141
2014-02-19 13:00:00,304.35,305.23,304.06,305.23,9010.965150363696,304.35,305.23,304.06,305.23,9010.9652
2014-02-19 13:10:00,305.05,305.75,304.78,305.43,9553.79437628922,305.05,305.75,304.78,305.43,9553.7944
2014-02-19 13:20:00,305.45,305.45,304.34,304.44,5536.858104440344,305.45,305.45,304.34,304.44,5536.8581
2014-02-19 13:30:00,304.52,305.08,304.45,304.88,4776.89718814461,304.52,305.08,304.45,304.88,4776.8972
2014-02-19 13:40:00,304.88,305.09,304.54,304.67,5753.989794810553,304.88,305.09,304.54,304.67,5753.9898
2014-02-19 13:50:00,304.82,304.93,304.42,304.52,4016.936271848877,304.82,304.93,304.42,304.52,4016.9363
2014-02-19 14:00:00,304.32,304.75,303.98,304.61,16284.876777765716,304.32,304.75,303.98,304.61,16284.8768
2014-02-19 14:10:00,304.63,304.89,304.05,304.21,13027.901422212572,304.63,304.89,304.05,304.21,13027.9014
2014-02-19 14:20:00,304.12,304.82,303.28,304.82,11182.282054065792,304.12,304.82,303.28,304.82,11182.2821
2014-02-19 14:30:00,304.76,304.79,303.98,304.41,8142.438388882858,304.76,304.79,303.98,304.41,8142.4384
2014-02-19 14:40:00,304.52,305.23,304.07,304.25,14222.125719248725,304.52,305.23,304.07,304.25,14222.1257
2014-02-19 14:50:00,304.25,304.72,303.67,303.84,17153.403539246552,304.25,304.72,303.67,303.84,17153.4035
2014-02-19 15:00:00,304.16,304.56,303.72,303.82,7599.609162957334,304.16,304.56,303.72,303.82,7599.6092
2014-02-19 15:10:00,303.82,304.12,302.64,302.68,15633.481706655088,303.82,304.12,302.64,302.68,15633.4817
2014-02-19 15:20:00,302.73,303.24,302.12,302.2,25512.97361849962,302.73,303.24,302.12,302.2,25512.9736
2014-02-19 15:30:00,302.43,302.59,301.73,301.97,17044.837694061447,302.43,302.59,301.73,301.97,17044.8377
2014-02-19 15:40:00,302.14,302.15,300.88,301.21,35935.29475626968,302.14,302.15,300.88,301.21,35935.2948
2014-02-19 15:50:00,301.38,302.73,301.2,302.73,47551.84019107589,301.38,302.73,301.2,302.73,47551.8402
2014-02-20 09:30:00,304.45,305.75,302.82,302.82,42340.67962219086,304.45,305.75,302.82,302.82,42340.6796
2014-02-20 09:40:00,302.86,303.16,298.44,298.44,47009.010965150366,302.86,303.16,298.44,298.44,47009.011
2014-02-20 09:50:00,298.45,300.32,297.8,300.32,123005.1025947237,298.45,300.32,297.8,300.32,123005.1026
2014-02-20 10:00:00,300.28,303.02,299.51,302.33,28009.98805775703,300.28,303.02,299.51,302.33,28009.9881
2014-02-20 10:10:00,302.47,303.96,301.99,303.46,52328.737379220496,302.47,303.96,301.99,303.46,52328.7374
2014-02-20 10:20:00,303.23,305.25,302.89,304.99,32026.924329605907,303.23,305.25,302.89,304.99,32026.9243
2014-02-20 10:30:00,304.65,307.05,304.65,307.02,25621.539463684727,304.65,307.05,304.65,307.02,25621.5395
2014-02-20 10:40:00,306.73,307.06,305.99,306.33,21387.47150146564,306.73,307.06,305.99,306.33,21387.4715
2014-02-20 10:50:00,306.27,307.58,306.27,306.79,19107.58875257844,306.27,307.58,306.27,306.79,19107.5888
2014-02-20 11:00:00,306.98,307.47,306.44,307.35,16610.57431332103,306.98,307.47,306.44,307.35,16610.5743
2014-02-20 11:10:00,307.08,307.21,305.95,306.41,30724.13418738465,307.08,307.21,305.95,306.41,30724.1342
2014-02-20 11:20:00,306.34,306.65,305.2,305.81,14004.994028878516,306.34,306.65,305.2,305.81,14004.994
2014-02-20 11:30:00,305.56,305.78,303.96,304.44,29855.60742590381,305.56,305.78,303.96,304.44,29855.6074
2014-02-20 11:40:00,304.51,305.02,303.71,304.68,34632.50461404842,304.51,305.02,303.71,304.68,34632.5046
2014-02-20 11:50:00,304.77,305.03,304.1,304.86,9445.228531104114,304.77,305.03,304.1,304.86,9445.2285
2014-02-20 12:00:00,304.86,306.15,304.85,305.61,13787.862338508306,304.86,306.15,304.85,305.61,13787.8623
2014-02-20 12:10:00,305.94,307.04,305.64,306.75,18347.627836282707,305.94,307.04,305.64,306.75,18347.6278
2014-02-20 12:20:00,306.73,307.29,306.63,307.08,22147.43241776137,306.73,307.29,306.63,307.08,22147.4324
2014-02-20 12:30:00,307.41,307.8,306.88,307.13,11073.716208880687,307.41,307.8,306.88,307.13,11073.7162
2014-02-20 12:40:00,307.27,307.46,306.29,306.4,11182.282054065792,307.27,307.46,306.29,306.4,11182.2821
2014-02-20 12:50:00,306.46,306.99,306.06,306.52,48311.801107371626,306.46,306.99,306.06,306.52,48311.8011
2014-02-20 13:00:00,306.79,307.1,306.59,306.79,5753.989794810553,306.79,307.1,306.59,306.79,5753.9898
2014-02-20 13:10:00,307.25,307.25,306.59,306.99,7165.345782216915,307.25,307.25,306.59,306.99,7165.3458
2014-02-20 13:20:00,306.76,307.86,306.76,307.58,55802.84442514385,306.76,307.86,306.76,307.58,55802.8444
2014-02-20 13:30:00,307.58,308.34,307.38,307.63,17261.969384431657,307.58,308.34,307.38,307.63,17261.9694
2014-02-20 13:40:00,307.5,307.81,307.24,307.58,5102.5947236999245,307.5,307.81,307.24,307.58,5102.5947
2014-02-20 13:50:00,307.72,308.38,307.46,308.01,9445.228531104114,307.72,308.38,307.46,308.01,9445.2285
2014-02-20 14:00:00,308.0,308.23,307.8,308.23,13136.467267397677,308.0,308.23,307.8,308.23,13136.4673
2014-02-20 14:10:00,308.34,309.38,308.1,308.89,14330.69156443383,308.34,309.38,308.1,308.89,14330.6916
2014-02-20 14:20:00,308.95,309.33,308.46,308.66,26272.93453479536,308.95,309.33,308.46,308.66,26272.9345
2014-02-20 14:30:00,308.67,308.9,308.06,308.11,9662.360221474324,308.67,308.9,308.06,308.11,9662.3602
2014-02-20 14:40:00,308.24,308.72,308.05,308.72,9119.5309955488,308.24,308.72,308.05,308.72,9119.531
2014-02-20 14:50:00,308.72,308.91,307.68,308.36,21387.47150146564,308.72,308.91,307.68,308.36,21387.4715
2014-02-20 15:00:00,308.26,308.8,307.88,308.11,15524.915861469985,308.26,308.8,307.88,308.11,15524.9159
2014-02-20 15:10:00,308.0,308.31,307.82,307.82,11290.847899250895,308.0,308.31,307.82,307.82,11290.8479
2014-02-20 15:20:00,307.8,308.1,307.56,307.73,9879.491911844534,307.8,308.1,307.56,307.73,9879.4919
2014-02-20 15:30:00,308.04,308.5,307.73,308.05,10965.150363695582,308.04,308.5,307.73,308.05,10965.1504
2014-02-20 15:40:00,307.91,308.63,307.57,308.63,30181.304961459125,307.91,308.63,307.57,308.63,30181.305
2014-02-20 15:50:00,308.62,309.07,308.32,308.66,60036.912387362936,308.62,309.07,308.32,308.66,60036.9124
2014-02-21 09:30:00,309.82,311.24,308.08,309.84,217783.08544132017,309.82,311.24,308.08,309.84,217783.0854
2014-02-21 09:40:00,309.84,312.95,309.84,312.68,62208.22929106504,309.84,312.95,309.84,312.68,62208.2293
2014-02-21 09:50:00,312.91,315.88,312.48,315.84,62859.62436217566,312.91,315.88,312.48,315.84,62859.6244
2014-02-21 10:00:00,315.45,315.84,312.85,313.88,54282.92259255239,315.45,315.84,312.85,313.88,54282.9226
2014-02-21 10:10:00,313.65,315.16,313.14,315.16,30724.13418738465,313.65,315.16,313.14,315.16,30724.1342
2014-02-21 10:20:00,314.77,315.77,314.05,315.46,165020.08468135924,314.77,315.77,314.05,315.46,165020.0847
2014-02-21 10:30:00,315.47,317.73,315.38,317.69,70459.233525133,315.47,317.73,315.38,317.69,70459.2335
2014-02-21 10:40:00,317.77,319.7,317.77,319.69,76864.61839105417,317.77,319.7,317.77,319.69,76864.6184
2014-02-21 10:50:00,319.7,320.63,319.42,320.51,57974.16132884595,319.7,320.63,319.42,320.51,57974.1613
2014-02-21 11:00:00,320.54,322.17,320.18,321.02,43752.03560959722,320.54,322.17,320.18,321.02,43752.0356
2014-02-21 11:10:00,321.17,321.45,320.44,320.75,37563.782434046254,321.17,321.45,320.44,320.75,37563.7824
2014-02-21 11:20:00,320.68,321.35,320.58,321.05,53848.659211811966,320.68,321.35,320.58,321.05,53848.6592
2014-02-21 11:30:00,321.1,321.39,320.25,320.75,46249.05004885463,321.1,321.39,320.25,320.75,46249.05
2014-02-21 11:40:00,320.65,321.45,320.5,320.94,43317.7722288568,320.65,321.45,320.5,320.94,43317.7722
2014-02-21 11:50:00,320.91,321.44,320.5,320.53,30072.73911627402,320.91,321.44,320.5,320.53,30072.7391
2014-02-21 12:00:00,320.53,321.07,320.29,320.62,23450.22255998263,320.53,321.07,320.29,320.62,23450.2226
2014-02-21 12:10:00,320.81,321.12,320.46,320.87,25947.23699924004,320.81,321.12,320.46,320.87,25947.237
2014-02-21 12:20:00,321.13,321.13,320.32,320.39,9445.228531104114,321.13,321.13,320.32,320.39,9445.2285
2014-02-21 12:30:00,320.39,320.75,319.9,320.31,17261.969384431657,320.39,320.75,319.9,320.31,17261.9694
2014-02-21 12:40:00,320.3,320.41,319.26,320.0,30615.568342199545,320.3,320.41,319.26,320.0,30615.5683
2014-02-21 12:50:00,320.0,320.1,319.68,319.93,10205.189447399847,320.0,320.1,319.68,319.93,10205.1894
2014-02-21 13:00:00,319.93,321.07,319.83,321.07,29421.344045163394,319.93,321.07,319.83,321.07,29421.344
2014-02-21 13:10:00,321.1,321.66,320.81,321.1,17479.101074801867,321.1,321.66,320.81,321.1,17479.1011
2014-02-21 13:20:00,321.37,321.92,320.77,320.77,19433.28628813376,321.37,321.92,320.77,320.77,19433.2863
2014-02-21 13:30:00,320.88,321.31,320.56,320.56,14982.086635544458,320.88,321.31,320.56,320.56,14982.0866
2014-02-21 13:40:00,320.38,320.64,319.85,320.09,19541.85213331886,320.38,320.64,319.85,320.09,19541.8521
2014-02-21 13:50:00,319.85,320.17,317.62,317.64,25621.539463684727,319.85,320.17,317.62,317.64,25621.5395
2014-02-21 14:00:00,317.86,318.04,316.89,316.96,14439.257409618936,317.86,318.04,316.89,316.96,14439.2574
2014-02-21 14:10:00,316.75,317.23,315.8,316.4,27792.85636738682,316.75,317.23,315.8,316.4,27792.8564
2014-02-21 14:20:00,316.55,317.16,316.55,316.83,13787.862338508306,316.55,317.16,316.55,316.83,13787.8623
2014-02-21 14:30:00,316.61,317.26,316.39,317.12,17804.798610357182,316.61,317.26,316.39,317.12,17804.7986
2014-02-21 14:40:00,316.98,317.67,316.93,317.15,10422.321137770055,316.98,317.67,316.93,317.15,10422.3211
2014-02-21 14:50:00,317.08,317.47,316.81,317.26,7708.175008142439,317.08,317.47,316.81,317.26,7708.175
2014-02-21 15:00:00,317.16,317.7,316.92,317.7,12593.638041472152,317.16,317.7,316.92,317.7,12593.638
2014-02-21 15:10:00,317.63,318.86,317.31,318.64,23993.05178590816,317.63,318.86,317.31,318.64,23993.0518
2014-02-21 15:20:00,318.57,319.72,318.38,319.56,24753.012702203887,318.57,319.72,318.38,319.56,24753.0127
2014-02-21 15:30:00,319.56,319.93,319.46,319.6,37020.95320812073,319.56,319.93,319.46,319.6,37020.9532
2014-02-21 15:40:00,319.59,320.17,319.5,320.04,42666.377157746174,319.59,320.17,319.5,320.04,42666.3772
2014-02-21 15:50:00,319.97,320.29,318.66,319.74,82618.60818586472,319.97,320.29,318.66,319.74,82618.6082
2014-02-24 09:30:00,321.03,324.23,320.68,321.93,202800.9988057757,321.03,324.23,320.68,321.93,202800.9988
2014-02-24 09:40:00,322.54,324.2,322.1,323.84,55911.41027032895,322.54,324.2,322.1,323.84,55911.4103
2014-02-24 09:50:00,324.12,325.47,322.46,323.0,93692.32439474542,324.12,325.47,322.46,323.0,93692.3244
2014-02-24 10:00:00,322.98,324.14,321.53,323.09,95646.50960807732,322.98,324.14,321.53,323.09,95646.5096
2014-02-24 10:10:00,323.16,323.31,322.6,323.13,40386.49440885898,323.16,323.31,322.6,323.13,40386.4944
2014-02-24 10:20:00,323.2,323.29,322.6,323.29,48854.63033329714,323.2,323.29,322.6,323.29,48854.6303
2014-02-24 10:30:00,323.21,324.23,322.39,323.31,28661.38312886766,323.21,324.23,322.39,323.31,28661.3831
2014-02-24 10:40:00,323.31,324.88,323.31,324.38,26055.802844425143,323.31,324.88,323.31,324.38,26055.8028
2014-02-24 10:50:00,324.6,325.58,324.25,325.01,23341.65671479753,324.6,325.58,324.25,325.01,23341.6567
2014-02-24 11:00:00,324.96,325.15,324.37,324.89,25947.23699924004,324.96,325.15,324.37,324.89,25947.237
2014-02-24 11:10:00,324.57,325.1,324.11,324.28,14330.69156443383,324.57,325.1,324.11,324.28,14330.6916
2014-02-24 11:20:00,324.39,324.58,323.31,324.1,13787.862338508306,324.39,324.58,323.31,324.1,13787.8623
2014-02-24 11:30:00,324.05,324.29,323.42,323.95,12159.374660731732,324.05,324.29,323.42,323.95,12159.3747
2014-02-24 11:40:00,323.9,324.13,323.39,323.44,21278.90565628053,323.9,324.13,323.39,323.44,21278.9057
2014-02-24 11:50:00,323.63,324.49,323.57,323.76,4668.3313429595055,323.63,324.49,323.57,323.76,4668.3313
2014-02-24 12:00:00,323.82,324.58,323.58,324.26,15307.784171099773,323.82,324.58,323.58,324.26,15307.7842
2014-02-24 12:10:00,324.18,325.19,323.89,324.8,13679.296493323202,324.18,325.19,323.89,324.8,13679.2965
2014-02-24 12:20:00,324.82,325.37,324.31,324.31,13136.467267397677,324.82,325.37,324.31,324.31,13136.4673
2014-02-24 12:30:00,324.39,324.84,323.82,324.2,24535.88101183368,324.39,324.84,323.82,324.2,24535.881
2014-02-24 12:40:00,324.14,324.14,323.14,323.63,41906.41624145044,324.14,324.14,323.14,323.63,41906.4162
2014-02-24 12:50:00,323.53,323.86,323.42,323.42,18347.627836282707,323.53,323.86,323.42,323.42,18347.6278
2014-02-24 13:00:00,323.33,323.77,323.21,323.52,20953.20812072522,323.33,323.77,323.21,323.52,20953.2081
2014-02-24 13:10:00,323.42,323.59,323.12,323.15,6405.384865921182,323.42,323.59,323.12,323.15,6405.3849
2014-02-24 13:20:00,323.12,323.5,322.95,323.42,8033.872543697753,323.12,323.5,322.95,323.42,8033.8725
2014-02-24 13:30:00,323.2,323.36,322.03,322.03,23558.788405167736,323.2,323.36,322.03,322.03,23558.7884
2014-02-24 13:40:00,322.08,322.2,321.45,321.68,17804.798610357182,322.08,322.2,321.45,321.68,17804.7986
2014-02-24 13:50:00,321.72,322.12,321.12,322.12,38866.57257626751,321.72,322.12,321.12,322.12,38866.5726
2014-02-24 14:00:00,322.1,322.87,321.91,322.86,16502.008468135926,322.1,322.87,321.91,322.86,16502.0085
2014-02-24 14:10:00,322.73,322.73,322.03,322.13,14439.257409618936,322.73,322.73,322.03,322.13,14439.2574
2014-02-24 14:20:00,322.14,322.45,321.79,321.79,11073.716208880687,322.14,322.45,321.79,321.79,11073.7162
2014-02-24 14:30:00,321.67,321.67,320.87,321.31,14982.086635544458,321.67,321.67,320.87,321.31,14982.0866
2014-02-24 14:40:00,321.62,321.62,320.81,321.46,15633.481706655088,321.62,321.62,320.81,321.46,15633.4817
2014-02-24 14:50:00,321.27,321.86,320.58,320.58,19541.85213331886,321.27,321.86,320.58,320.58,19541.8521
2014-02-24 15:00:00,320.56,321.0,319.96,319.98,26815.76376072088,320.56,321.0,319.96,319.98,26815.7638
2014-02-24 15:10:00,319.94,320.75,319.88,320.33,27901.422212571924,319.94,320.75,319.88,320.33,27901.4222
2014-02-24 15:20:00,320.54,320.57,319.16,319.21,27901.422212571924,320.54,320.57,319.16,319.21,27901.4222
2014-02-24 15:30:00,319.49,320.29,319.18,320.1,36043.860601454784,319.49,320.29,319.18,320.1,36043.8606
2014-02-24 15:40:00,320.05,320.05,319.31,319.44,43860.60145478233,320.05,320.05,319.31,319.44,43860.6015
2014-02-24 15:50:00,319.38,319.69,318.35,318.36,136901.5307784171,319.38,319.69,318.35,318.36,136901.5308
2014-02-25 09:30:00,320.12,321.96,319.16,320.54,45814.78666811421,320.12,321.96,319.16,320.54,45814.7867
2014-02-25 09:40:00,321.03,321.54,318.18,319.84,64922.37542069265,321.03,321.54,318.18,319.84,64922.3754
2014-02-25 09:50:00,319.84,319.84,316.26,317.62,48854.63033329714,319.84,319.84,316.26,317.62,48854.6303
2014-02-25 10:00:00,317.48,317.99,316.46,317.08,43426.33807404191,317.48,317.99,316.46,317.08,43426.3381
2014-02-25 10:10:00,317.28,318.57,316.92,318.57,59059.819780697,317.28,318.57,316.92,318.57,59059.8198
2014-02-25 10:20:00,318.59,319.78,317.89,318.25,36695.25567256541,318.59,319.78,317.89,318.25,36695.2557
2014-02-25 10:30:00,318.03,319.87,317.66,319.66,76864.61839105417,318.03,319.87,317.66,319.66,76864.6184
2014-02-25 10:40:00,319.82,319.82,318.58,318.77,31375.52925849528,319.82,319.82,318.58,318.77,31375.5293
2014-02-25 10:50:00,318.71,320.65,318.55,319.5,26707.197915535773,318.71,320.65,318.55,319.5,26707.1979
2014-02-25 11:00:00,319.62,319.74,318.77,319.26,12919.335577027468,319.62,319.74,318.77,319.26,12919.3356
2014-02-25 11:10:00,319.02,320.54,319.02,320.27,14873.520790359353,319.02,320.54,319.02,320.27,14873.5208
2014-02-25 11:20:00,319.8,320.4,319.26,320.31,20084.681359244383,319.8,320.4,319.26,320.31,20084.6814
2014-02-25 11:30:00,320.31,320.46,318.34,319.97,24318.749321463467,320.31,320.46,318.34,319.97,24318.7493
2014-02-25 11:40:00,319.97,320.73,319.52,320.73,15307.784171099773,319.97,320.73,319.52,320.73,15307.7842
2014-02-25 11:50:00,320.88,321.03,319.46,319.62,26490.066225165563,320.88,321.03,319.46,319.62,26490.0662
2014-02-25 12:00:00,319.63,319.93,318.53,319.15,24210.18347627836,319.63,319.93,318.53,319.15,24210.1835
2014-02-25 12:10:00,319.35,319.35,317.32,317.32,16176.31093258061,319.35,319.35,317.32,317.32,16176.3109
2014-02-25 12:20:00,317.23,317.5,316.37,316.71,23233.09086961242,317.23,317.5,316.37,316.71,23233.0909
2014-02-25 12:30:00,317.01,317.35,316.59,316.86,20084.681359244383,317.01,317.35,316.59,316.86,20084.6814
2014-02-25 12:40:00,316.92,317.06,316.04,316.95,23558.788405167736,316.92,317.06,316.04,316.95,23558.7884
2014-02-25 12:50:00,316.82,316.82,316.31,316.53,13679.296493323202,316.82,316.82,316.31,316.53,13679.2965
2014-02-25 13:00:00,316.68,318.47,316.42,318.09,54608.6201281077,316.68,318.47,316.42,318.09,54608.6201
2014-02-25 13:10:00,318.05,318.07,316.49,316.52,8251.004234067963,318.05,318.07,316.49,316.52,8251.0042
2014-02-25 13:20:00,316.47,317.19,316.42,317.16,10748.018673325372,316.47,317.19,316.42,317.16,10748.0187
2014-02-25 13:30:00,317.12,318.44,316.95,318.04,15199.218325914668,317.12,318.44,316.95,318.04,15199.2183
2014-02-25 13:40:00,318.13,318.63,317.57,318.09,9553.79437628922,318.13,318.63,317.57,318.09,9553.7944
2014-02-25 13:50:00,318.24,318.82,318.18,318.62,9770.92606665943,318.24,318.82,318.18,318.62,9770.9261
2014-02-25 14:00:00,318.77,319.18,317.83,318.69,13353.598957767888,318.77,319.18,317.83,318.69,13353.599
2014-02-25 14:10:00,318.68,318.71,317.96,318.68,10530.886982955162,318.68,318.71,317.96,318.68,10530.887
2014-02-25 14:20:00,318.65,318.79,318.07,318.42,6839.648246661601,318.65,318.79,318.07,318.42,6839.6482
2014-02-25 14:30:00,318.4,318.48,317.28,317.43,19433.28628813376,318.4,318.48,317.28,317.43,19433.2863
2014-02-25 14:40:00,317.44,318.06,316.49,316.85,37020.95320812073,317.44,318.06,316.49,316.85,37020.9532
2014-02-25 14:50:00,316.78,316.98,316.35,316.98,21604.60319183585,316.78,316.98,316.35,316.98,21604.6032
2014-02-25 15:00:00,316.9,318.48,316.66,318.29,10422.321137770055,316.9,318.48,316.66,318.29,10422.3211
2014-02-25 15:10:00,318.18,318.4,316.9,317.46,24535.88101183368,318.18,318.4,316.9,317.46,24535.881
2014-02-25 15:20:00,317.13,317.91,316.7,317.49,47117.57681033547,317.13,317.91,316.7,317.49,47117.5768
2014-02-25 15:30:00,317.24,317.98,316.91,317.81,15199.218325914668,317.24,317.98,316.91,317.81,15199.2183
2014-02-25 15:40:00,318.01,318.03,317.07,317.31,26164.368689610248,318.01,318.03,317.07,317.31,26164.3687
2014-02-25 15:50:00,317.2,319.33,316.7,319.24,87938.33459993487,317.2,319.33,316.7,319.24,87938.3346
2014-02-26 09:30:00,315.17,321.27,310.7,318.99,92280.96840733904,315.17,321.27,310.7,318.99,92280.9684
2014-02-26 09:40:00,319.56,320.18,318.01,319.47,52763.00075996092,319.56,320.18,318.01,319.47,52763.0008
2014-02-26 09:50:00,319.18,320.53,317.85,320.07,42774.94300293128,319.18,320.53,317.85,320.07,42774.943
2014-02-26 10:00:00,320.06,322.32,319.47,320.82,28661.38312886766,320.06,322.32,319.47,320.82,28661.3831
2014-02-26 10:10:00,320.99,322.31,320.71,321.67,21061.773965910324,320.99,322.31,320.71,321.67,21061.774
2014-02-26 10:20:00,321.4,323.68,321.36,322.88,34198.241233308,321.4,323.68,321.36,322.88,34198.2412
2014-02-26 10:30:00,322.84,324.25,322.84,323.33,42666.377157746174,322.84,324.25,322.84,323.33,42666.3772
2014-02-26 10:40:00,323.48,325.15,323.27,325.14,27901.422212571924,323.48,325.15,323.27,325.14,27901.4222
2014-02-26 10:50:00,325.07,325.1,323.67,323.67,24535.88101183368,325.07,325.1,323.67,323.67,24535.881
2014-02-26 11:00:00,324.08,324.63,323.69,324.13,16284.876777765716,324.08,324.63,323.69,324.13,16284.8768
2014-02-26 11:10:00,324.09,324.25,323.17,323.49,20627.510585169905,324.09,324.25,323.17,323.49,20627.5106
2014-02-26 11:20:00,323.66,323.74,323.03,323.44,16176.31093258061,323.66,323.74,323.03,323.44,16176.3109
2014-02-26 11:30:00,323.35,323.45,322.14,323.01,18347.627836282707,323.35,323.45,322.14,323.01,18347.6278
2014-02-26 11:40:00,323.18,323.57,322.38,322.38,26381.50037998045,323.18,323.57,322.38,322.38,26381.5004
2014-02-26 11:50:00,322.22,322.93,322.22,322.33,12050.80881554663,322.22,322.93,322.22,322.33,12050.8088
2014-02-26 12:00:00,322.39,323.51,322.39,323.51,26490.066225165563,322.39,323.51,322.39,323.51,26490.0662
2014-02-26 12:10:00,323.28,323.65,322.82,322.82,10096.623602214744,323.28,323.65,322.82,322.82,10096.6236
2014-02-26 12:20:00,322.82,323.14,322.72,323.12,12267.940505916838,322.82,323.14,322.72,323.12,12267.9405
2014-02-26 12:30:00,323.03,323.2,322.75,322.98,10096.623602214744,323.03,323.2,322.75,322.98,10096.6236
2014-02-26 12:40:00,323.0,323.4,322.81,323.25,14330.69156443383,323.0,323.4,322.81,323.25,14330.6916
2014-02-26 12:50:00,323.31,323.38,322.79,322.79,15742.04755184019,323.31,323.38,322.79,322.79,15742.0476
2014-02-26 13:00:00,322.75,323.21,322.48,323.21,21170.33981109543,322.75,323.21,322.48,323.21,21170.3398
2014-02-26 13:10:00,322.93,323.21,322.39,322.45,13353.598957767888,322.93,323.21,322.39,322.45,13353.599
2014-02-26 13:20:00,322.48,322.75,322.33,322.54,7816.740853327544,322.48,322.75,322.33,322.54,7816.7409
2014-02-26 13:30:00,322.6,322.69,321.95,322.29,15742.04755184019,322.6,322.69,321.95,322.29,15742.0476
2014-02-26 13:40:00,322.29,322.51,321.92,322.1,12485.072196287048,322.29,322.51,321.92,322.1,12485.0722
2014-02-26 13:50:00,322.1,322.29,320.49,320.49,8251.004234067963,322.1,322.29,320.49,320.49,8251.0042
2014-02-26 14:00:00,320.46,320.51,318.27,318.55,24535.88101183368,320.46,320.51,318.27,318.55,24535.881
2014-02-26 14:10:00,318.47,318.7,317.79,318.13,19758.98382368907,318.47,318.7,317.79,318.13,19758.9838
2014-02-26 14:20:00,317.83,318.25,316.4,316.43,48203.23526218652,317.83,318.25,316.4,316.43,48203.2353
2014-02-26 14:30:00,316.42,317.32,315.98,315.98,29204.212354793184,316.42,317.32,315.98,315.98,29204.2124
2014-02-26 14:40:00,316.2,317.01,316.06,316.17,20193.24720442949,316.2,317.01,316.06,316.17,20193.2472
2014-02-26 14:50:00,316.43,316.54,316.08,316.54,7599.609162957334,316.43,316.54,316.08,316.54,7599.6092
2014-02-26 15:00:00,316.81,317.32,316.42,316.54,18890.45706220823,316.81,317.32,316.42,316.54,18890.4571
2014-02-26 15:10:00,316.17,316.86,315.69,316.31,16502.008468135926,316.17,316.86,315.69,316.31,16502.0085
2014-02-26 15:20:00,316.38,316.96,316.16,316.48,11507.979589621104,316.38,316.96,316.16,316.48,11507.9796
2014-02-26 15:30:00,316.78,317.17,316.43,316.86,18130.496145912497,316.78,317.17,316.43,316.86,18130.4961
2014-02-26 15:40:00,316.86,317.1,315.92,316.2,41689.28455108023,316.86,317.1,315.92,316.2,41689.2846
2014-02-26 15:50:00,316.25,316.98,316.07,316.09,76538.92085549886,316.25,316.98,316.07,316.09,76538.9209
2014-02-27 09:30:00,315.48,317.83,314.56,317.28,51351.64477255456,315.48,317.83,314.56,317.28,51351.6448
2014-02-27 09:40:00,318.19,318.19,316.55,316.55,14873.520790359353,318.19,318.19,316.55,316.55,14873.5208
2014-02-27 09:50:00,317.13,317.66,315.59,317.66,55694.27857995874,317.13,317.66,315.59,317.66,55694.2786
2014-02-27 10:00:00,317.43,317.78,315.92,316.01,22690.261643686896,317.43,317.78,315.92,316.01,22690.2616
2014-02-27 10:10:00,315.96,316.46,314.82,315.03,82401.47649549453,315.96,316.46,314.82,315.03,82401.4765
2014-02-27 10:20:00,315.54,316.63,315.0,316.36,9119.5309955488,315.54,316.63,315.0,316.36,9119.531
2014-02-27 10:30:00,316.2,316.86,315.56,316.2,15742.04755184019,316.2,316.86,315.56,316.2,15742.0476
2014-02-27 10:40:00,316.56,316.56,314.1,314.1,55151.449354033226,316.56,316.56,314.1,314.1,55151.4494
2014-02-27 10:50:00,314.11,315.08,313.88,315.03,21061.773965910324,314.11,315.08,313.88,315.03,21061.774
2014-02-27 11:00:00,315.18,315.92,314.78,315.92,24970.144392574097,315.18,315.92,314.78,315.92,24970.1444
2014-02-27 11:10:00,315.79,317.95,315.52,317.26,46357.615894039736,315.79,317.95,315.52,317.26,46357.6159
2014-02-27 11:20:00,317.63,317.95,317.19,317.35,34523.938768863314,317.63,317.95,317.19,317.35,34523.9388
2014-02-27 11:30:00,317.59,317.59,316.62,317.23,12376.506351101943,317.59,317.59,316.62,317.23,12376.5064
2014-02-27 11:40:00,317.22,317.87,316.79,317.56,5319.726414070134,317.22,317.87,316.79,317.56,5319.7264
2014-02-27 11:50:00,317.69,317.83,317.15,317.35,9336.662685919013,317.69,317.83,317.15,317.35,9336.6627
2014-02-27 12:00:00,317.44,317.92,317.21,317.53,5971.121485180763,317.44,317.92,317.21,317.53,5971.1215
2014-02-27 12:10:00,317.55,317.77,317.23,317.75,6948.214091846705,317.55,317.77,317.23,317.75,6948.2141
2014-02-27 12:20:00,317.4,317.83,316.88,317.25,5536.858104440344,317.4,317.83,316.88,317.25,5536.8581
2014-02-27 12:30:00,317.73,317.73,316.9,317.37,8685.267614808381,317.73,317.73,316.9,317.37,8685.2676
2014-02-27 12:40:00,317.43,317.71,317.25,317.71,4342.633807404191,317.43,317.71,317.25,317.71,4342.6338
2014-02-27 12:50:00,317.46,317.46,316.69,316.88,8251.004234067963,317.46,317.46,316.69,316.88,8251.0042
2014-02-27 13:00:00,316.88,317.09,316.38,316.7,21387.47150146564,316.88,317.09,316.38,316.7,21387.4715
2014-02-27 13:10:00,317.0,317.54,316.71,317.53,16827.70600369124,317.0,317.54,316.71,317.53,16827.706
2014-02-27 13:20:00,317.54,320.1,317.41,319.95,31375.52925849528,317.54,320.1,317.41,319.95,31375.5293
2014-02-27 13:30:00,320.27,320.9,319.59,320.56,22364.564108131584,320.27,320.9,319.59,320.56,22364.5641
2014-02-27 13:40:00,320.8,320.8,319.11,319.28,23015.95917924221,320.8,320.8,319.11,319.28,23015.9592
2014-02-27 13:50:00,319.23,320.54,319.13,320.19,20736.07643035501,319.23,320.54,319.13,320.19,20736.0764
2014-02-27 14:00:00,320.32,320.45,319.61,320.14,15090.652480729565,320.32,320.45,319.61,320.14,15090.6525
2014-02-27 14:10:00,320.28,320.43,318.95,318.95,14113.55987406362,320.28,320.43,318.95,318.95,14113.5599
2014-02-27 14:20:00,319.23,319.38,317.74,317.74,12702.203886657258,319.23,319.38,317.74,317.74,12702.2039
2014-02-27 14:30:00,318.14,318.24,317.54,317.54,18130.496145912497,318.14,318.24,317.54,317.54,18130.4961
2014-02-27 14:40:00,317.61,318.17,317.3,317.44,12159.374660731732,317.61,318.17,317.3,317.44,12159.3747
2014-02-27 14:50:00,317.48,318.2,317.46,317.48,12702.203886657258,317.48,318.2,317.46,317.48,12702.2039
2014-02-27 15:00:00,317.35,317.75,316.87,316.93,12593.638041472152,317.35,317.75,316.87,316.93,12593.638
2014-02-27 15:10:00,316.89,317.39,316.59,316.88,21278.90565628053,316.89,317.39,316.59,316.88,21278.9057
2014-02-27 15:20:00,316.87,317.28,316.47,316.53,17913.364455542287,316.87,317.28,316.47,316.53,17913.3645
2014-02-27 15:30:00,316.57,317.13,316.41,316.66,16176.31093258061,316.57,317.13,316.41,316.66,16176.3109
2014-02-27 15:40:00,316.7,316.9,315.69,315.83,26815.76376072088,316.7,316.9,315.69,315.83,26815.7638
2014-02-27 15:50:00,315.7,316.91,315.5,316.58,90978.1782651178,315.7,316.91,315.5,316.58,90978.1783
2014-02-28 09:30:00,318.85,320.06,316.95,319.71,178373.68363912715,318.85,320.06,316.95,319.71,178373.6836
2014-02-28 09:40:00,319.43,321.2,319.37,319.7,65573.77049180328,319.43,321.2,319.37,319.7,65573.7705
2014-02-28 09:50:00,319.96,320.43,318.63,320.36,36043.860601454784,319.96,320.43,318.63,320.36,36043.8606
2014-02-28 10:00:00,320.31,321.23,319.9,320.61,38432.30919552709,320.31,321.23,319.9,320.61,38432.3092
2014-02-28 10:10:00,320.6,322.34,320.58,322.06,51785.90815329498,320.6,322.34,320.58,322.06,51785.9082
2014-02-28 10:20:00,321.89,322.08,320.6,320.6,26381.50037998045,321.89,322.08,320.6,320.6,26381.5004
2014-02-28 10:30:00,320.54,320.54,318.19,318.58,36369.5581370101,320.54,320.54,318.19,318.58,36369.5581
2014-02-28 10:40:00,318.33,318.68,318.04,318.58,26055.802844425143,318.33,318.68,318.04,318.58,26055.8028
2014-02-28 10:50:00,318.58,318.99,318.25,318.32,35066.76799478884,318.58,318.99,318.25,318.32,35066.768
2014-02-28 11:00:00,318.33,318.54,317.8,318.16,33546.84616219738,318.33,318.54,317.8,318.16,33546.8462
2014-02-28 11:10:00,318.26,318.26,317.42,317.66,17913.364455542287,318.26,318.26,317.42,317.66,17913.3645
2014-02-28 11:20:00,317.72,318.5,317.5,317.72,24535.88101183368,317.72,318.5,317.5,317.72,24535.881
2014-02-28 11:30:00,317.81,318.89,317.4,318.6,16502.008468135926,317.81,318.89,317.4,318.6,16502.0085
2014-02-28 11:40:00,318.53,319.12,318.53,318.89,12050.80881554663,318.53,319.12,318.53,318.89,12050.8088
2014-02-28 11:50:00,318.89,319.83,318.6,319.58,30289.87080664423,318.89,319.83,318.6,319.58,30289.8708
2014-02-28 12:00:00,319.24,319.49,318.89,319.21,4668.3313429595055,319.24,319.49,318.89,319.21,4668.3313
2014-02-28 12:10:00,319.11,319.18,318.65,318.97,10965.150363695582,319.11,319.18,318.65,318.97,10965.1504
2014-02-28 12:20:00,318.95,319.27,318.67,318.88,9119.5309955488,318.95,319.27,318.67,318.88,9119.531
2014-02-28 12:30:00,319.36,319.46,318.86,319.22,20193.24720442949,319.36,319.46,318.86,319.22,20193.2472
2014-02-28 12:40:00,319.02,319.92,319.02,319.84,9988.05775702964,319.02,319.92,319.02,319.84,9988.0578
2014-02-28 12:50:00,319.97,320.06,319.52,319.75,7165.345782216915,319.97,320.06,319.52,319.75,7165.3458
2014-02-28 13:00:00,319.64,320.15,319.64,320.11,7599.609162957334,319.64,320.15,319.64,320.11,7599.6092
2014-02-28 13:10:00,320.24,320.48,319.7,319.9,71219.19444142873,320.24,320.48,319.7,319.9,71219.1944
2014-02-28 13:20:00,319.8,320.01,319.53,319.84,12376.506351101943,319.8,320.01,319.53,319.84,12376.5064
2014-02-28 13:30:00,319.72,320.05,319.62,319.8,6731.082401476496,319.72,320.05,319.62,319.8,6731.0824
2014-02-28 13:40:00,319.92,319.95,319.52,319.85,40386.49440885898,319.92,319.95,319.52,319.85,40386.4944
2014-02-28 13:50:00,319.74,319.88,317.37,317.43,41146.45532515471,319.74,319.88,317.37,317.43,41146.4553
2014-02-28 14:00:00,317.43,317.6,314.33,314.35,43100.640538486594,317.43,317.6,314.33,314.35,43100.6405
2014-02-28 14:10:00,314.91,315.02,313.85,314.73,20193.24720442949,314.91,315.02,313.85,314.73,20193.2472
2014-02-28 14:20:00,314.69,315.43,314.1,314.7,19867.549668874173,314.69,315.43,314.1,314.7,19867.5497
2014-02-28 14:30:00,314.32,314.94,313.28,313.28,22907.393334057106,314.32,314.94,313.28,313.28,22907.3933
2014-02-28 14:40:00,313.28,313.48,309.13,310.83,46900.44511996526,313.28,313.48,309.13,310.83,46900.4451
2014-02-28 14:50:00,310.48,311.88,310.16,311.01,27250.02714146129,310.48,311.88,310.16,311.01,27250.0271
2014-02-28 15:00:00,310.75,311.2,309.02,309.19,41472.15286071002,310.75,311.2,309.02,309.19,41472.1529
2014-02-28 15:10:00,309.14,312.22,308.59,311.96,72521.98458364999,309.14,312.22,308.59,311.96,72521.9846
2014-02-28 15:20:00,311.96,313.59,311.72,312.7,52871.56660514602,311.96,313.59,311.72,312.7,52871.5666
2014-02-28 15:30:00,312.71,313.79,312.7,313.61,33981.1095429378,312.71,313.79,312.7,313.61,33981.1095
2014-02-28 15:40:00,313.62,315.03,313.16,313.18,59819.780696992726,313.62,315.03,313.16,313.18,59819.7807
2014-02-28 15:50:00,313.16,314.57,312.78,313.88,86852.67614808382,313.16,314.57,312.78,313.88,86852.6761
2014-03-03 09:30:00,309.3,313.16,307.29,312.7,111931.386385843,309.3,313.16,307.29,312.7,111931.3864
2014-03-03 09:40:00,313.05,314.94,311.88,314.67,102377.5920095538,313.05,314.94,311.88,314.67,102377.592
2014-03-03 09:50:00,314.75,315.35,313.4,314.16,36260.992291824994,314.75,315.35,313.4,314.16,36260.9923
2014-03-03 10:00:00,314.05,314.96,313.24,314.41,36260.992291824994,314.05,314.96,313.24,314.41,36260.9923
2014-03-03 10:10:00,314.41,314.41,309.89,311.23,30724.13418738465,314.41,314.41,309.89,311.23,30724.1342
2014-03-03 10:20:00,311.22,311.24,309.9,311.24,37563.782434046254,311.22,311.24,309.9,311.24,37563.7824
2014-03-03 10:30:00,311.24,312.23,310.02,310.16,17261.969384431657,311.24,312.23,310.02,310.16,17261.9694
2014-03-03 10:40:00,310.11,310.33,309.73,309.77,11182.282054065792,310.11,310.33,309.73,309.77,11182.2821
2014-03-03 10:50:00,309.93,312.14,309.88,311.72,35392.465530344154,309.93,312.14,309.88,311.72,35392.4655
2014-03-03 11:00:00,311.79,312.08,310.41,310.41,19867.549668874173,311.79,312.08,310.41,310.41,19867.5497
2014-03-03 11:10:00,310.51,311.52,309.64,309.66,27792.85636738682,310.51,311.52,309.64,309.66,27792.8564
2014-03-03 11:20:00,309.77,310.33,309.08,309.72,20627.510585169905,309.77,310.33,309.08,309.72,20627.5106
2014-03-03 11:30:00,309.81,309.86,307.98,308.02,37563.782434046254,309.81,309.86,307.98,308.02,37563.7824
2014-03-03 11:40:00,307.87,308.68,307.51,308.16,18564.75952665292,307.87,308.68,307.51,308.16,18564.7595
2014-03-03 11:50:00,307.94,309.53,307.54,307.54,23884.48594072305,307.94,309.53,307.54,307.54,23884.4859
2014-03-03 12:00:00,307.74,307.74,305.53,306.26,61556.834219954406,307.74,307.74,305.53,306.26,61556.8342
2014-03-03 12:10:00,306.36,306.88,305.09,305.81,49831.72293996309,306.36,306.88,305.09,305.81,49831.7229
2014-03-03 12:20:00,306.0,307.65,305.34,307.56,30289.87080664423,306.0,307.65,305.34,307.56,30289.8708
2014-03-03 12:30:00,307.52,308.74,307.52,308.14,22147.43241776137,307.52,308.74,307.52,308.14,22147.4324
2014-03-03 12:40:00,307.64,307.88,306.71,307.02,14873.520790359353,307.64,307.88,306.71,307.02,14873.5208
2014-03-03 12:50:00,307.26,308.96,307.22,308.57,13027.901422212572,307.26,308.96,307.22,308.57,13027.9014
2014-03-03 13:00:00,308.34,309.04,308.34,308.7,7925.306698512648,308.34,309.04,308.34,308.7,7925.3067
2014-03-03 13:10:00,308.84,309.04,308.18,308.57,15307.784171099773,308.84,309.04,308.18,308.57,15307.7842
2014-03-03 13:20:00,308.6,309.87,308.6,308.8,17261.969384431657,308.6,309.87,308.6,308.8,17261.9694
2014-03-03 13:30:00,309.06,309.06,308.14,308.25,11182.282054065792,309.06,309.06,308.14,308.25,11182.2821
2014-03-03 13:40:00,308.38,308.38,307.4,307.54,15850.613397025296,308.38,308.38,307.4,307.54,15850.6134
2014-03-03 13:50:00,307.53,308.68,307.26,308.21,11399.413744436,307.53,308.68,307.26,308.21,11399.4137
2014-03-03 14:00:00,308.47,308.67,308.04,308.4,11182.282054065792,308.47,308.67,308.04,308.4,11182.2821
2014-03-03 14:10:00,308.49,310.23,308.49,309.49,17261.969384431657,308.49,310.23,308.49,309.49,17261.9694
2014-03-03 14:20:00,309.5,310.89,309.31,309.73,9553.79437628922,309.5,310.89,309.31,309.73,9553.7944
2014-03-03 14:30:00,309.98,310.44,308.86,310.13,6405.384865921182,309.98,310.44,308.86,310.13,6405.3849
2014-03-03 14:40:00,310.24,311.98,310.11,311.49,14656.389099989145,310.24,311.98,310.11,311.49,14656.3891
2014-03-03 14:50:00,311.27,312.51,310.81,312.05,32786.88524590164,311.27,312.51,310.81,312.05,32786.8852
2014-03-03 15:00:00,312.03,313.05,311.88,312.76,23558.788405167736,312.03,313.05,311.88,312.76,23558.7884
2014-03-03 15:10:00,312.69,312.69,310.76,311.74,14873.520790359353,312.69,312.69,310.76,311.74,14873.5208
2014-03-03 15:20:00,311.73,311.73,309.14,309.99,27684.29052220172,311.73,311.73,309.14,309.99,27684.2905
2014-03-03 15:30:00,310.16,310.86,309.71,310.63,16719.140158506136,310.16,310.86,309.71,310.63,16719.1402
2014-03-03 15:40:00,310.62,311.6,310.45,311.21,39952.23102811856,310.62,311.6,310.45,311.21,39952.231
2014-03-03 15:50:00,311.08,311.99,311.08,311.68,53631.52752144176,311.08,311.99,311.08,311.68,53631.5275
2014-03-04 09:30:00,315.52,318.03,315.52,317.37,56019.97611551406,315.52,318.03,315.52,317.37,56019.9761
2014-03-04 09:40:00,317.78,317.95,315.48,315.56,70350.66767994789,317.78,317.95,315.48,315.56,70350.6677
2014-03-04 09:50:00,315.71,316.51,315.49,316.05,19107.58875257844,315.71,316.51,315.49,316.05,19107.5888
2014-03-04 10:00:00,316.46,316.76,314.9,316.19,37998.04581478667,316.46,316.76,314.9,316.19,37998.0458
2014-03-04 10:10:00,316.18,317.44,315.65,317.44,14656.389099989145,316.18,317.44,315.65,317.44,14656.3891
2014-03-04 10:20:00,316.95,317.64,316.36,317.2,14982.086635544458,316.95,317.64,316.36,317.2,14982.0866
2014-03-04 10:30:00,317.13,318.36,316.84,318.25,28987.08066442297,317.13,318.36,316.84,318.25,28987.0807
2014-03-04 10:40:00,318.05,318.7,317.92,318.53,20844.642275540114,318.05,318.7,317.92,318.53,20844.6423
2014-03-04 10:50:00,318.53,319.3,318.28,318.39,44511.99652589296,318.53,319.3,318.28,318.39,44511.9965
2014-03-04 11:00:00,318.2,318.5,317.22,317.33,29964.173271088915,318.2,318.5,317.22,317.33,29964.1733
2014-03-04 11:10:00,317.38,318.61,317.38,318.28,12050.80881554663,317.38,318.61,317.38,318.28,12050.8088
2014-03-04 11:20:00,318.12,318.95,318.01,318.01,13679.296493323202,318.12,318.95,318.01,318.01,13679.2965
2014-03-04 11:30:00,318.36,318.36,317.16,317.6,22255.99826294648,318.36,318.36,317.16,317.6,22255.9983
2014-03-04 11:40:00,317.44,318.34,317.26,317.59,10965.150363695582,317.44,318.34,317.26,317.59,10965.1504
2014-03-04 11:50:00,317.59,318.27,317.57,317.94,11942.242970361523,317.59,318.27,317.57,317.94,11942.243
2014-03-04 12:00:00,317.93,318.22,317.49,317.72,6948.214091846705,317.93,318.22,317.49,317.72,6948.2141
2014-03-04 12:10:00,317.95,318.79,317.87,318.78,6948.214091846705,317.95,318.79,317.87,318.78,6948.2141
2014-03-04 12:20:00,318.83,319.38,318.33,319.22,11290.847899250895,318.83,319.38,318.33,319.22,11290.8479
2014-03-04 12:30:00,319.09,319.09,318.12,318.85,10205.189447399847,319.09,319.09,318.12,318.85,10205.1894
2014-03-04 12:40:00,318.71,319.06,318.01,318.56,11833.67712517642,318.71,319.06,318.01,318.56,11833.6771
2014-03-04 12:50:00,318.4,318.67,317.9,318.25,4125.502117033981,318.4,318.67,317.9,318.25,4125.5021
2014-03-04 13:00:00,318.07,318.77,318.07,318.29,15307.784171099773,318.07,318.77,318.07,318.29,15307.7842
2014-03-04 13:10:00,318.39,318.52,317.57,317.98,12810.769731842363,318.39,318.52,317.57,317.98,12810.7697
2014-03-04 13:20:00,318.32,318.42,317.53,317.72,5753.989794810553,318.32,318.42,317.53,317.72,5753.9898
2014-03-04 13:30:00,317.83,318.07,317.6,317.87,10205.189447399847,317.83,318.07,317.6,317.87,10205.1894
2014-03-04 13:40:00,317.75,318.18,317.33,317.48,11725.111279991315,317.75,318.18,317.33,317.48,11725.1113
2014-03-04 13:50:00,317.05,317.47,316.54,316.6,10530.886982955162,317.05,317.47,316.54,316.6,10530.887
2014-03-04 14:00:00,316.66,316.78,315.75,316.29,10965.150363695582,316.66,316.78,315.75,316.29,10965.1504
2014-03-04 14:10:00,316.16,316.78,315.98,316.33,5862.555639995658,316.16,316.78,315.98,316.33,5862.5556
2014-03-04 14:20:00,316.25,316.81,316.09,316.66,8902.399305178591,316.25,316.81,316.09,316.66,8902.3993
2014-03-04 14:30:00,316.71,317.23,315.97,316.52,9988.05775702964,316.71,317.23,315.97,316.52,9988.0578
2014-03-04 14:40:00,316.71,316.72,316.2,316.2,6948.214091846705,316.71,316.72,316.2,316.2,6948.2141
2014-03-04 14:50:00,316.19,316.44,315.11,315.13,30181.304961459125,316.19,316.44,315.11,315.13,30181.305
2014-03-04 15:00:00,315.26,315.69,314.19,315.4,37346.65074367605,315.26,315.69,314.19,315.4,37346.6507
2014-03-04 15:10:00,315.5,316.52,315.34,315.95,15633.481706655088,315.5,316.52,315.34,315.95,15633.4817
2014-03-04 15:20:00,315.93,316.96,315.69,316.94,43100.640538486594,315.93,316.96,315.69,316.94,43100.6405
2014-03-04 15:30:00,316.93,317.36,316.4,316.4,26490.066225165563,316.93,317.36,316.4,316.4,26490.0662
2014-03-04 15:40:00,316.49,317.35,316.17,316.17,32026.924329605907,316.49,317.35,316.17,316.17,32026.9243
2014-03-04 15:50:00,316.52,316.71,315.82,316.08,62859.62436217566,316.52,316.71,315.82,316.08,62859.6244
2014-03-05 09:30:00,317.99,318.98,316.98,317.48,62751.05851699055,317.99,318.98,316.98,317.48,62751.0585
2014-03-05 09:40:00,317.4,318.83,315.13,315.42,79035.93529475627,317.4,318.83,315.13,315.42,79035.9353
2014-03-05 09:50:00,315.73,316.41,314.32,315.56,40277.92856367387,315.73,316.41,314.32,315.56,40277.9286
2014-03-05 10:00:00,315.19,317.25,315.15,316.03,24101.61763109326,315.19,317.25,315.15,316.03,24101.6176
2014-03-05 10:10:00,316.59,317.26,315.57,315.65,26272.93453479536,316.59,317.26,315.57,315.65,26272.9345
2014-03-05 10:20:00,316.14,316.86,315.75,316.86,12376.506351101943,316.14,316.86,315.75,316.86,12376.5064
2014-03-05 10:30:00,316.86,317.48,315.94,316.73,21278.90565628053,316.86,317.48,315.94,316.73,21278.9057
2014-03-05 10:40:00,316.51,316.51,315.34,315.48,10965.150363695582,316.51,316.51,315.34,315.48,10965.1504
2014-03-05 10:50:00,315.59,315.88,315.03,315.88,9879.491911844534,315.59,315.88,315.03,315.88,9879.4919
2014-03-05 11:00:00,315.94,316.34,315.68,316.31,12702.203886657258,315.94,316.34,315.68,316.31,12702.2039
2014-03-05 11:10:00,316.13,316.4,315.28,315.8,9770.92606665943,316.13,316.4,315.28,315.8,9770.9261
2014-03-05 11:20:00,315.85,315.94,315.2,315.32,35935.29475626968,315.85,315.94,315.2,315.32,35935.2948
2014-03-05 11:30:00,315.52,315.84,315.3,315.32,14004.994028878516,315.52,315.84,315.3,315.32,14004.994
2014-03-05 11:40:00,315.53,315.53,314.56,314.56,11290.847899250895,315.53,315.53,314.56,314.56,11290.8479
2014-03-05 11:50:00,314.56,314.94,314.05,314.64,10639.452828140267,314.56,314.94,314.05,314.64,10639.4528
2014-03-05 12:00:00,314.52,314.82,314.31,314.8,8468.135924438173,314.52,314.82,314.31,314.8,8468.1359
2014-03-05 12:10:00,314.69,315.13,314.47,314.96,9662.360221474324,314.69,315.13,314.47,314.96,9662.3602
2014-03-05 12:20:00,315.04,316.04,314.76,316.04,7708.175008142439,315.04,316.04,314.76,316.04,7708.175
2014-03-05 12:30:00,315.94,315.97,315.47,315.82,5211.160568885029,315.94,315.97,315.47,315.82,5211.1606
2014-03-05 12:40:00,315.93,315.93,314.94,315.44,12702.203886657258,315.93,315.93,314.94,315.44,12702.2039
2014-03-05 12:50:00,315.57,315.9,315.14,315.5,5428.292259255239,315.57,315.9,315.14,315.5,5428.2923
2014-03-05 13:00:00,315.49,315.72,315.25,315.25,3582.6728911084574,315.49,315.72,315.25,315.25,3582.6729
2014-03-05 13:10:00,315.25,315.56,314.99,315.12,7491.043317772229,315.25,315.56,314.99,315.12,7491.0433
2014-03-05 13:20:00,315.03,315.2,314.72,314.8,9553.79437628922,315.03,315.2,314.72,314.8,9553.7944
2014-03-05 13:30:00,314.87,314.88,314.26,314.26,7599.609162957334,314.87,314.88,314.26,314.26,7599.6092
2014-03-05 13:40:00,314.14,314.45,313.98,314.1,29855.60742590381,314.14,314.45,313.98,314.1,29855.6074
2014-03-05 13:50:00,314.1,314.57,314.1,314.3,12376.506351101943,314.1,314.57,314.1,314.3,12376.5064
2014-03-05 14:00:00,314.18,314.56,313.65,314.0,22473.12995331669,314.18,314.56,313.65,314.0,22473.13
2014-03-05 14:10:00,313.97,314.34,312.88,313.06,19541.85213331886,313.97,314.34,312.88,313.06,19541.8521
2014-03-05 14:20:00,313.29,313.54,312.92,313.03,21713.169037020954,313.29,313.54,312.92,313.03,21713.169
2014-03-05 14:30:00,313.17,313.37,312.92,313.14,15090.652480729565,313.17,313.37,312.92,313.14,15090.6525
2014-03-05 14:40:00,313.14,313.38,312.76,313.17,21713.169037020954,313.14,313.38,312.76,313.17,21713.169
2014-03-05 14:50:00,313.17,313.38,312.78,313.04,19867.549668874173,313.17,313.38,312.78,313.04,19867.5497
2014-03-05 15:00:00,312.84,313.31,312.66,312.79,19976.11551405928,312.84,313.31,312.66,312.79,19976.1155
2014-03-05 15:10:00,312.79,313.17,312.71,312.88,13245.033112582782,312.79,313.17,312.71,312.88,13245.0331
2014-03-05 15:20:00,312.94,313.21,312.66,312.77,18347.627836282707,312.94,313.21,312.66,312.77,18347.6278
2014-03-05 15:30:00,312.93,313.2,312.71,313.08,18673.325371838026,312.93,313.2,312.71,313.08,18673.3254
2014-03-05 15:40:00,313.08,313.19,312.68,312.84,29204.212354793184,313.08,313.19,312.68,312.84,29204.2124
2014-03-05 15:50:00,312.96,313.03,312.12,312.2,97817.8265117794,312.96,313.03,312.12,312.2,97817.8265
2014-03-06 09:30:00,319.12,320.54,317.78,319.8,168385.6258820975,319.12,320.54,317.78,319.8,168385.6259
2014-03-06 09:40:00,320.05,321.92,319.9,321.33,76647.48670068396,320.05,321.92,319.9,321.33,76647.4867
2014-03-06 09:50:00,321.37,325.15,321.37,324.56,96623.60221474324,321.37,325.15,321.37,324.56,96623.6022
2014-03-06 10:00:00,324.5,324.58,322.43,322.74,30832.700032569755,324.5,324.58,322.43,322.74,30832.7
2014-03-06 10:10:00,322.62,322.71,320.74,321.08,47660.406036261,322.62,322.71,320.74,321.08,47660.406
2014-03-06 10:20:00,321.11,321.17,320.26,320.73,43643.46976441212,321.11,321.17,320.26,320.73,43643.4698
2014-03-06 10:30:00,320.63,321.25,320.63,321.15,47986.10357181631,320.63,321.25,320.63,321.15,47986.1036
2014-03-06 10:40:00,321.2,321.22,318.81,319.3,63076.75605254587,321.2,321.22,318.81,319.3,63076.7561
2014-03-06 10:50:00,319.3,320.5,318.68,320.01,42666.377157746174,319.3,320.5,318.68,320.01,42666.3772
2014-03-06 11:00:00,320.13,320.24,319.46,319.92,22255.99826294648,320.13,320.24,319.46,319.92,22255.9983
2014-03-06 11:10:00,320.04,320.25,318.71,319.12,16284.876777765716,320.04,320.25,318.71,319.12,16284.8768
2014-03-06 11:20:00,319.14,319.88,319.14,319.83,29095.64650960808,319.14,319.88,319.14,319.83,29095.6465
2014-03-06 11:30:00,319.58,320.23,319.58,319.88,15742.04755184019,319.58,320.23,319.58,319.88,15742.0476
2014-03-06 11:40:00,320.16,320.17,319.71,319.85,13787.862338508306,320.16,320.17,319.71,319.85,13787.8623
2014-03-06 11:50:00,319.71,320.17,319.69,319.79,11182.282054065792,319.71,320.17,319.69,319.79,11182.2821
2014-03-06 12:00:00,319.7,319.96,319.56,319.59,10422.321137770055,319.7,319.96,319.56,319.59,10422.3211
2014-03-06 12:10:00,319.43,319.7,319.13,319.23,14004.994028878516,319.43,319.7,319.13,319.23,14004.994
2014-03-06 12:20:00,319.3,319.31,318.75,319.11,12593.638041472152,319.3,319.31,318.75,319.11,12593.638
2014-03-06 12:30:00,319.04,319.06,318.27,318.61,18239.0619910976,319.04,319.06,318.27,318.61,18239.062
2014-03-06 12:40:00,318.59,318.98,318.15,318.16,27358.592986646403,318.59,318.98,318.15,318.16,27358.593
2014-03-06 12:50:00,318.17,318.17,316.18,316.78,23775.920095537946,318.17,318.17,316.18,316.78,23775.9201
2014-03-06 13:00:00,316.76,317.16,315.26,315.93,35392.465530344154,316.76,317.16,315.26,315.93,35392.4655
2014-03-06 13:10:00,316.18,316.18,314.76,314.91,29638.4757355336,316.18,316.18,314.76,314.91,29638.4757
2014-03-06 13:20:00,314.85,314.99,312.37,312.37,69916.40429920747,314.85,314.99,312.37,312.37,69916.4043
2014-03-06 13:30:00,312.54,313.4,310.63,310.64,87178.37368363913,312.54,313.4,310.63,310.64,87178.3737
2014-03-06 13:40:00,310.83,310.96,308.36,308.57,87178.37368363913,310.83,310.96,308.36,308.57,87178.3737
2014-03-06 13:50:00,308.58,310.18,308.39,308.57,61339.7025295842,308.58,310.18,308.39,308.57,61339.7025
2014-03-06 14:00:00,308.4,313.75,307.66,313.14,106611.65997177288,308.4,313.75,307.66,313.14,106611.66
2014-03-06 14:10:00,313.14,313.61,310.72,311.4,41363.587015524914,313.14,313.61,310.72,311.4,41363.587
2014-03-06 14:20:00,311.09,311.93,310.7,311.75,57105.63456736511,311.09,311.93,310.7,311.75,57105.6346
2014-03-06 14:30:00,311.74,311.9,310.59,311.53,52545.86906959071,311.74,311.9,310.59,311.53,52545.8691
2014-03-06 14:40:00,311.3,312.94,311.3,311.94,26490.066225165563,311.3,312.94,311.3,311.94,26490.0662
2014-03-06 14:50:00,312.11,313.16,311.84,312.94,24318.749321463467,312.11,313.16,311.84,312.94,24318.7493
2014-03-06 15:00:00,312.94,313.68,312.75,313.16,37238.08489849094,312.94,313.68,312.75,313.16,37238.0849
2014-03-06 15:10:00,313.12,313.42,312.59,312.78,32678.319400716537,313.12,313.42,312.59,312.78,32678.3194
2014-03-06 15:20:00,312.93,313.54,311.88,311.96,41580.71870589512,312.93,313.54,311.88,311.96,41580.7187
2014-03-06 15:30:00,311.96,314.76,311.96,314.76,40060.79687330366,311.96,314.76,311.96,314.76,40060.7969
2014-03-06 15:40:00,314.73,314.73,313.17,313.51,49071.76202366736,314.73,314.73,313.17,313.51,49071.762
2014-03-06 15:50:00,313.4,313.98,312.71,313.83,108023.01595917925,313.4,313.98,312.71,313.83,108023.016
2014-03-07 09:30:00,315.0,315.8,309.22,310.78,136358.70155249158,315.0,315.8,309.22,310.78,136358.7016
2014-03-07 09:40:00,311.29,311.77,305.02,305.83,106828.79166214308,311.29,311.77,305.02,305.83,106828.7917
2014-03-07 09:50:00,305.71,307.78,299.63,302.17,220931.49495168825,305.71,307.78,299.63,302.17,220931.495
2014-03-07 10:00:00,302.21,303.54,300.5,300.88,115188.36174139616,302.21,303.54,300.5,300.88,115188.3617
2014-03-07 10:10:00,300.88,303.86,299.88,303.21,127022.03886657258,300.88,303.86,299.88,303.21,127022.0389
2014-03-07 10:20:00,303.32,303.41,301.66,301.77,76864.61839105417,303.32,303.41,301.66,301.77,76864.6184
2014-03-07 10:30:00,302.31,302.31,299.78,299.84,150037.9980458148,302.31,302.31,299.78,299.84,150037.998
2014-03-07 10:40:00,299.87,301.36,299.84,301.36,61339.7025295842,299.87,301.36,299.84,301.36,61339.7025
2014-03-07 10:50:00,301.42,302.6,300.81,301.83,58951.25393551189,301.42,302.6,300.81,301.83,58951.2539
2014-03-07 11:00:00,301.86,301.86,299.39,300.79,79904.46205623711,301.86,301.86,299.39,300.79,79904.4621
2014-03-07 11:10:00,300.87,301.1,299.53,300.71,111605.6888502877,300.87,301.1,299.53,300.71,111605.6889
2014-03-07 11:20:00,300.46,300.8,300.26,300.61,60688.307458473566,300.46,300.8,300.26,300.61,60688.3075
2014-03-07 11:30:00,300.53,300.65,298.92,299.75,61339.7025295842,300.53,300.65,298.92,299.75,61339.7025
2014-03-07 11:40:00,299.78,301.72,299.65,300.79,43100.640538486594,299.78,301.72,299.65,300.79,43100.6405
2014-03-07 11:50:00,301.02,301.44,300.46,301.44,37780.91412441646,301.02,301.44,300.46,301.44,37780.9141
2014-03-07 12:00:00,301.35,301.39,300.62,301.14,42557.81131256107,301.35,301.39,300.62,301.14,42557.8113
2014-03-07 12:10:00,301.08,301.31,300.64,301.08,59602.64900662252,301.08,301.31,300.64,301.08,59602.649
2014-03-07 12:20:00,301.07,301.2,300.75,301.14,56997.06872218,301.07,301.2,300.75,301.14,56997.0687
2014-03-07 12:30:00,301.16,301.16,300.44,301.09,24644.446857018786,301.16,301.16,300.44,301.09,24644.4469
2014-03-07 12:40:00,301.14,301.2,300.66,300.7,26598.632070350668,301.14,301.2,300.66,300.7,26598.6321
2014-03-07 12:50:00,300.79,302.44,300.54,300.76,66008.0338725437,300.79,302.44,300.54,300.76,66008.0339
2014-03-07 13:00:00,300.91,301.11,298.18,300.29,98469.22158289002,300.91,301.11,298.18,300.29,98469.2216
2014-03-07 13:10:00,300.4,300.4,299.47,299.75,38540.87504071219,300.4,300.4,299.47,299.75,38540.875
2014-03-07 13:20:00,300.04,300.41,299.18,300.12,23341.65671479753,300.04,300.41,299.18,300.12,23341.6567
2014-03-07 13:30:00,300.11,301.01,299.17,299.57,29638.4757355336,300.11,301.01,299.17,299.57,29638.4757
2014-03-07 13:40:00,299.05,300.48,298.63,299.85,18673.325371838026,299.05,300.48,298.63,299.85,18673.3254
2014-03-07 13:50:00,299.73,303.53,299.62,302.52,33438.28031701227,299.73,303.53,299.62,302.52,33438.2803
2014-03-07 14:00:00,302.52,302.83,301.37,301.87,37346.65074367605,302.52,302.83,301.37,301.87,37346.6507
2014-03-07 14:10:00,301.49,302.77,300.97,301.36,32786.88524590164,301.49,302.77,300.97,301.36,32786.8852
2014-03-07 14:20:00,300.88,301.35,299.85,300.25,32026.924329605907,300.88,301.35,299.85,300.25,32026.9243
2014-03-07 14:30:00,299.96,300.3,299.5,300.28,21278.90565628053,299.96,300.3,299.5,300.28,21278.9057
2014-03-07 14:40:00,300.28,300.51,299.54,300.37,15416.350016284878,300.28,300.51,299.54,300.37,15416.35
2014-03-07 14:50:00,300.33,300.91,300.12,300.51,23558.788405167736,300.33,300.91,300.12,300.51,23558.7884
2014-03-07 15:00:00,300.55,301.6,300.32,301.6,26707.197915535773,300.55,301.6,300.32,301.6,26707.1979
2014-03-07 15:10:00,301.56,301.59,300.71,301.53,33655.41200738248,301.56,301.59,300.71,301.53,33655.412
2014-03-07 15:20:00,301.26,301.63,301.21,301.39,49831.72293996309,301.26,301.63,301.21,301.39,49831.7229
2014-03-07 15:30:00,301.53,301.6,299.82,300.55,65682.33633698839,301.53,301.6,299.82,300.55,65682.3363
2014-03-07 15:40:00,300.55,302.56,300.39,302.39,66116.59971772881,300.55,302.56,300.39,302.39,66116.5997
2014-03-07 15:50:00,302.39,303.11,301.87,302.59,105634.56736510694,302.39,303.11,301.87,302.59,105634.5674
2014-03-10 09:30:00,301.8,304.64,301.21,303.95,59711.21485180762,301.8,304.64,301.21,303.95,59711.2149
2014-03-10 09:40:00,303.39,305.42,301.98,304.4,33329.71447182717,303.39,305.42,301.98,304.4,33329.7145
2014-03-10 09:50:00,304.54,308.45,304.54,308.2,49071.76202366736,304.54,308.45,304.54,308.2,49071.762
2014-03-10 10:00:00,308.07,308.44,305.89,306.51,49614.59124959288,308.07,308.44,305.89,306.51,49614.5912
2014-03-10 10:10:00,306.44,307.0,305.25,306.16,41037.889479969606,306.44,307.0,305.25,306.16,41037.8895
2014-03-10 10:20:00,306.15,307.09,305.94,306.07,35718.16306589947,306.15,307.09,305.94,306.07,35718.1631
2014-03-10 10:30:00,306.06,306.72,305.61,305.8,40277.92856367387,306.06,306.72,305.61,305.8,40277.9286
2014-03-10 10:40:00,305.57,305.93,303.98,305.65,45489.0891325589,305.57,305.93,303.98,305.65,45489.0891
2014-03-10 10:50:00,305.77,305.94,304.55,305.52,12159.374660731732,305.77,305.94,304.55,305.52,12159.3747
2014-03-10 11:00:00,305.7,308.04,305.36,307.85,26164.368689610248,305.7,308.04,305.36,307.85,26164.3687
2014-03-10 11:10:00,307.93,308.33,306.95,307.41,20844.642275540114,307.93,308.33,306.95,307.41,20844.6423
2014-03-10 11:20:00,307.45,311.71,307.45,310.71,89783.95396808164,307.45,311.71,307.45,310.71,89783.954
2014-03-10 11:30:00,310.36,310.69,308.18,308.3,22907.393334057106,310.36,310.69,308.18,308.3,22907.3933
2014-03-10 11:40:00,308.31,308.89,308.27,308.88,6731.082401476496,308.31,308.89,308.27,308.88,6731.0824
2014-03-10 11:50:00,308.77,309.2,308.33,308.72,14873.520790359353,308.77,309.2,308.33,308.72,14873.5208
2014-03-10 12:00:00,308.91,309.24,308.44,309.24,11073.716208880687,308.91,309.24,308.44,309.24,11073.7162
2014-03-10 12:10:00,308.89,308.89,307.8,308.19,9662.360221474324,308.89,308.89,307.8,308.19,9662.3602
2014-03-10 12:20:00,308.3,309.26,308.3,308.78,14004.994028878516,308.3,309.26,308.3,308.78,14004.994
2014-03-10 12:30:00,308.58,308.78,307.54,307.56,13787.862338508306,308.58,308.78,307.54,307.56,13787.8623
2014-03-10 12:40:00,307.54,307.98,307.19,307.81,12485.072196287048,307.54,307.98,307.19,307.81,12485.0722
2014-03-10 12:50:00,307.83,309.16,307.69,309.16,9662.360221474324,307.83,309.16,307.69,309.16,9662.3602
2014-03-10 13:00:00,308.87,308.99,308.16,308.44,7165.345782216915,308.87,308.99,308.16,308.44,7165.3458
2014-03-10 13:10:00,308.49,308.92,308.04,308.06,6622.516556291391,308.49,308.92,308.04,308.06,6622.5166
2014-03-10 13:20:00,308.26,308.56,307.9,308.43,11399.413744436,308.26,308.56,307.9,308.43,11399.4137
2014-03-10 13:30:00,308.08,308.08,307.44,307.96,14547.82325480404,308.08,308.08,307.44,307.96,14547.8233
2014-03-10 13:40:00,307.98,308.32,307.83,307.99,14764.95494517425,307.98,308.32,307.83,307.99,14764.9549
2014-03-10 13:50:00,308.06,308.92,308.02,308.39,19324.72044294865,308.06,308.92,308.02,308.39,19324.7204
2014-03-10 14:00:00,308.4,309.52,308.31,309.52,12050.80881554663,308.4,309.52,308.31,309.52,12050.8088
2014-03-10 14:10:00,309.56,309.99,309.35,309.71,11507.979589621104,309.56,309.99,309.35,309.71,11507.9796
2014-03-10 14:20:00,309.42,310.13,309.42,309.82,11073.716208880687,309.42,310.13,309.42,309.82,11073.7162
2014-03-10 14:30:00,310.1,310.32,309.79,310.21,11833.67712517642,310.1,310.32,309.79,310.21,11833.6771
2014-03-10 14:40:00,310.2,310.59,309.9,310.47,10530.886982955162,310.2,310.59,309.9,310.47,10530.887
2014-03-10 14:50:00,310.65,311.18,310.4,310.75,18999.022907393333,310.65,311.18,310.4,310.75,18999.0229
2014-03-10 15:00:00,310.87,311.07,310.42,310.86,13136.467267397677,310.87,311.07,310.42,310.86,13136.4673
2014-03-10 15:10:00,310.84,310.84,310.04,310.67,26490.066225165563,310.84,310.84,310.04,310.67,26490.0662
2014-03-10 15:20:00,310.41,311.36,310.37,311.36,35066.76799478884,310.41,311.36,310.37,311.36,35066.768
2014-03-10 15:30:00,311.38,311.88,311.21,311.29,35392.465530344154,311.38,311.88,311.21,311.29,35392.4655
2014-03-10 15:40:00,311.32,311.34,310.48,310.76,36369.5581370101,311.32,311.34,310.48,310.76,36369.5581
2014-03-10 15:50:00,310.76,311.48,310.51,311.37,115948.3226576919,310.76,311.48,310.51,311.37,115948.3227
2014-03-11 09:30:00,311.56,311.79,309.2,310.24,74041.90641624146,311.56,311.79,309.2,310.24,74041.9064
2014-03-11 09:40:00,310.22,311.88,309.76,311.31,60579.74161328846,310.22,311.88,309.76,311.31,60579.7416
2014-03-11 09:50:00,311.2,311.62,310.05,311.33,45923.35251329932,311.2,311.62,310.05,311.33,45923.3525
2014-03-11 10:00:00,311.3,311.99,309.59,311.99,23667.35425035284,311.3,311.99,309.59,311.99,23667.3543
2014-03-11 10:10:00,311.71,311.99,310.49,311.71,20518.944739984803,311.71,311.99,310.49,311.71,20518.9447
2014-03-11 10:20:00,311.88,313.51,311.53,313.51,24753.012702203887,311.88,313.51,311.53,313.51,24753.0127
2014-03-11 10:30:00,313.51,314.33,312.61,312.65,22473.12995331669,313.51,314.33,312.61,312.65,22473.13
2014-03-11 10:40:00,312.7,313.33,312.57,312.92,14004.994028878516,312.7,313.33,312.57,312.92,14004.994
2014-03-11 10:50:00,313.14,313.18,312.49,312.72,13245.033112582782,313.14,313.18,312.49,312.72,13245.0331
2014-03-11 11:00:00,312.93,312.93,311.54,311.91,18456.19368146781,312.93,312.93,311.54,311.91,18456.1937
2014-03-11 11:10:00,311.96,312.25,311.1,311.1,12593.638041472152,311.96,312.25,311.1,311.1,12593.638
2014-03-11 11:20:00,311.21,312.35,311.21,312.26,11725.111279991315,311.21,312.35,311.21,312.26,11725.1113
2014-03-11 11:30:00,312.37,312.44,311.79,312.12,29312.77819997829,312.37,312.44,311.79,312.12,29312.7782
2014-03-11 11:40:00,312.16,312.25,310.5,311.27,14982.086635544458,312.16,312.25,310.5,311.27,14982.0866
2014-03-11 11:50:00,311.34,311.34,310.53,311.12,9445.228531104114,311.34,311.34,310.53,311.12,9445.2285
2014-03-11 12:00:00,311.14,311.18,310.42,310.43,7491.043317772229,311.14,311.18,310.42,310.43,7491.0433
2014-03-11 12:10:00,310.89,310.89,309.14,309.78,22690.261643686896,310.89,310.89,309.14,309.78,22690.2616
2014-03-11 12:20:00,309.64,310.58,309.48,310.58,9228.096840733906,309.64,310.58,309.48,310.58,9228.0968
2014-03-11 12:30:00,310.4,310.84,310.13,310.73,9988.05775702964,310.4,310.84,310.13,310.73,9988.0578
2014-03-11 12:40:00,310.57,312.09,310.51,312.09,11942.242970361523,310.57,312.09,310.51,312.09,11942.243
2014-03-11 12:50:00,311.73,312.04,310.91,311.15,10096.623602214744,311.73,312.04,310.91,311.15,10096.6236
2014-03-11 13:00:00,310.9,310.9,309.94,310.67,11290.847899250895,310.9,310.9,309.94,310.67,11290.8479
2014-03-11 13:10:00,310.52,311.28,310.46,310.86,11942.242970361523,310.52,311.28,310.46,310.86,11942.243
2014-03-11 13:20:00,310.81,311.36,310.17,310.71,42232.11377700576,310.81,311.36,310.17,310.71,42232.1138
2014-03-11 13:30:00,310.66,310.96,310.32,310.65,24535.88101183368,310.66,310.96,310.32,310.65,24535.881
2014-03-11 13:40:00,310.65,311.19,310.41,311.14,21061.773965910324,310.65,311.19,310.41,311.14,21061.774
2014-03-11 13:50:00,310.95,311.06,310.59,310.65,5319.726414070134,310.95,311.06,310.59,310.65,5319.7264
2014-03-11 14:00:00,310.42,310.96,309.73,309.75,10422.321137770055,310.42,310.96,309.73,309.75,10422.3211
2014-03-11 14:10:00,310.11,310.22,309.13,309.46,13353.598957767888,310.11,310.22,309.13,309.46,13353.599
2014-03-11 14:20:00,309.17,309.81,308.69,309.32,12702.203886657258,309.17,309.81,308.69,309.32,12702.2039
2014-03-11 14:30:00,309.24,309.32,308.18,308.44,15850.613397025296,309.24,309.32,308.18,308.44,15850.6134
2014-03-11 14:40:00,308.37,309.55,308.18,309.39,8142.438388882858,308.37,309.55,308.18,309.39,8142.4384
2014-03-11 14:50:00,309.61,309.61,308.59,308.62,11616.54543480621,309.61,309.61,308.59,308.62,11616.5454
2014-03-11 15:00:00,308.58,308.62,307.82,308.29,20301.8130496146,308.58,308.62,307.82,308.29,20301.813
2014-03-11 15:10:00,308.49,308.7,307.91,307.92,11290.847899250895,308.49,308.7,307.91,307.92,11290.8479
2014-03-11 15:20:00,308.26,309.03,307.97,308.97,12919.335577027468,308.26,309.03,307.97,308.97,12919.3356
2014-03-11 15:30:00,308.98,309.61,308.6,309.18,12050.80881554663,308.98,309.61,308.6,309.18,12050.8088
2014-03-11 15:40:00,309.45,309.58,308.38,308.91,16827.70600369124,309.45,309.58,308.38,308.91,16827.706
2014-03-11 15:50:00,308.7,309.85,308.54,309.78,65356.63880143307,308.7,309.85,308.54,309.78,65356.6388
2014-03-12 09:30:00,306.77,309.08,306.37,308.96,39192.27011182282,306.77,309.08,306.37,308.96,39192.2701
2014-03-12 09:40:00,308.8,308.8,306.38,307.26,28552.817283682554,308.8,308.8,306.38,307.26,28552.8173
2014-03-12 09:50:00,307.08,309.47,306.06,308.84,26707.197915535773,307.08,309.47,306.06,308.84,26707.1979
2014-03-12 10:00:00,308.58,311.31,308.54,310.81,21278.90565628053,308.58,311.31,308.54,310.81,21278.9057
2014-03-12 10:10:00,311.31,311.81,309.08,309.08,23124.52502442732,311.31,311.81,309.08,309.08,23124.525
2014-03-12 10:20:00,309.38,312.22,309.38,311.64,21713.169037020954,309.38,312.22,309.38,311.64,21713.169
2014-03-12 10:30:00,311.16,311.97,309.91,310.47,15959.1792422104,311.16,311.97,309.91,310.47,15959.1792
2014-03-12 10:40:00,310.43,310.68,309.13,309.95,27141.4612962762,310.43,310.68,309.13,309.95,27141.4613
2014-03-12 10:50:00,309.5,311.53,308.58,311.12,31592.660948865487,309.5,311.53,308.58,311.12,31592.6609
2014-03-12 11:00:00,311.11,311.88,310.45,311.82,8793.833459993486,311.11,311.88,310.45,311.82,8793.8335
2014-03-12 11:10:00,311.82,312.22,310.97,312.03,16284.876777765716,311.82,312.22,310.97,312.03,16284.8768
2014-03-12 11:20:00,312.19,312.25,311.47,311.47,19650.417978503963,312.19,312.25,311.47,311.47,19650.418
2014-03-12 11:30:00,311.76,311.88,311.03,311.12,11616.54543480621,311.76,311.88,311.03,311.12,11616.5454
2014-03-12 11:40:00,310.96,311.85,310.78,311.85,13136.467267397677,310.96,311.85,310.78,311.85,13136.4673
2014-03-12 11:50:00,311.29,311.74,311.19,311.28,43860.60145478233,311.29,311.74,311.19,311.28,43860.6015
2014-03-12 12:00:00,311.13,311.63,311.13,311.14,15850.613397025296,311.13,311.63,311.13,311.14,15850.6134
2014-03-12 12:10:00,311.12,311.56,310.52,310.74,30724.13418738465,311.12,311.56,310.52,310.74,30724.1342
2014-03-12 12:20:00,310.98,311.83,310.71,310.9,8468.135924438173,310.98,311.83,310.71,310.9,8468.1359
2014-03-12 12:30:00,310.89,312.25,310.81,311.24,18564.75952665292,310.89,312.25,310.81,311.24,18564.7595
2014-03-12 12:40:00,311.2,312.14,311.07,311.87,6839.648246661601,311.2,312.14,311.07,311.87,6839.6482
2014-03-12 12:50:00,311.87,312.58,311.43,312.53,17587.666919986972,311.87,312.58,311.43,312.53,17587.6669
2014-03-12 13:00:00,312.55,312.55,311.66,312.02,8033.872543697753,312.55,312.55,311.66,312.02,8033.8725
2014-03-12 13:10:00,311.76,311.91,311.33,311.86,9445.228531104114,311.76,311.91,311.33,311.86,9445.2285
2014-03-12 13:20:00,312.08,312.26,311.68,312.26,11182.282054065792,312.08,312.26,311.68,312.26,11182.2821
2014-03-12 13:30:00,312.29,312.74,312.29,312.56,12810.769731842363,312.29,312.74,312.29,312.56,12810.7697
2014-03-12 13:40:00,312.55,312.81,312.26,312.32,11616.54543480621,312.55,312.81,312.26,312.32,11616.5454
2014-03-12 13:50:00,312.37,312.71,312.37,312.7,5211.160568885029,312.37,312.71,312.37,312.7,5211.1606
2014-03-12 14:00:00,312.58,313.52,312.58,312.77,13136.467267397677,312.58,313.52,312.58,312.77,13136.4673
2014-03-12 14:10:00,312.79,313.09,312.22,312.55,11073.716208880687,312.79,313.09,312.22,312.55,11073.7162
2014-03-12 14:20:00,312.57,313.05,312.33,312.68,10856.584518510475,312.57,313.05,312.33,312.68,10856.5845
2014-03-12 14:30:00,312.7,312.71,311.85,311.94,12050.80881554663,312.7,312.71,311.85,311.94,12050.8088
2014-03-12 14:40:00,311.8,312.46,311.54,312.1,10096.623602214744,311.8,312.46,311.54,312.1,10096.6236
2014-03-12 14:50:00,312.1,312.36,311.5,311.5,10205.189447399847,312.1,312.36,311.5,311.5,10205.1894
2014-03-12 15:00:00,311.49,311.64,311.12,311.51,10422.321137770055,311.49,311.64,311.12,311.51,10422.3211
2014-03-12 15:10:00,311.51,311.54,310.8,310.89,11182.282054065792,311.51,311.54,310.8,310.89,11182.2821
2014-03-12 15:20:00,310.88,311.29,310.17,310.41,19216.154597763543,310.88,311.29,310.17,310.41,19216.1546
2014-03-12 15:30:00,310.21,311.38,310.21,311.21,14764.95494517425,310.21,311.38,310.21,311.21,14764.9549
2014-03-12 15:40:00,311.2,312.24,310.65,312.24,28335.685593312344,311.2,312.24,310.65,312.24,28335.6856
2014-03-12 15:50:00,312.24,313.22,311.88,312.76,64705.24373032244,312.24,313.22,311.88,312.76,64705.2437
2014-03-13 09:30:00,314.08,315.42,312.13,312.25,37998.04581478667,314.08,315.42,312.13,312.25,37998.0458
2014-03-13 09:40:00,312.41,313.86,311.58,311.58,16284.876777765716,312.41,313.86,311.58,311.58,16284.8768
2014-03-13 09:50:00,311.94,313.98,311.94,313.91,13245.033112582782,311.94,313.98,311.94,313.91,13245.0331
2014-03-13 10:00:00,313.98,315.25,313.19,314.68,24318.749321463467,313.98,315.25,313.19,314.68,24318.7493
2014-03-13 10:10:00,314.77,315.56,313.3,315.02,19650.417978503963,314.77,315.56,313.3,315.02,19650.418
2014-03-13 10:20:00,314.52,315.48,314.32,314.56,53848.659211811966,314.52,315.48,314.32,314.56,53848.6592
2014-03-13 10:30:00,314.41,314.65,313.36,313.62,25187.276082944307,314.41,314.65,313.36,313.62,25187.2761
2014-03-13 10:40:00,313.47,313.69,312.3,312.81,28444.25143849745,313.47,313.69,312.3,312.81,28444.2514
2014-03-13 10:50:00,313.0,315.02,312.51,313.0,20736.07643035501,313.0,315.02,312.51,313.0,20736.0764
2014-03-13 11:00:00,313.45,314.8,312.85,313.33,9988.05775702964,313.45,314.8,312.85,313.33,9988.0578
2014-03-13 11:10:00,313.19,314.08,313.03,313.51,9662.360221474324,313.19,314.08,313.03,313.51,9662.3602
2014-03-13 11:20:00,313.51,313.51,310.94,311.17,13896.42818369341,313.51,313.51,310.94,311.17,13896.4282
2014-03-13 11:30:00,310.97,311.81,310.79,311.51,10856.584518510475,310.97,311.81,310.79,311.51,10856.5845
2014-03-13 11:40:00,311.51,312.03,310.51,310.67,14330.69156443383,311.51,312.03,310.51,310.67,14330.6916
2014-03-13 11:50:00,310.48,310.92,309.63,310.41,9770.92606665943,310.48,310.92,309.63,310.41,9770.9261
2014-03-13 12:00:00,310.62,311.45,309.61,309.62,7599.609162957334,310.62,311.45,309.61,309.62,7599.6092
2014-03-13 12:10:00,309.81,310.36,309.28,309.77,5102.5947236999245,309.81,310.36,309.28,309.77,5102.5947
2014-03-13 12:20:00,309.38,309.96,308.0,308.26,15524.915861469985,309.38,309.96,308.0,308.26,15524.9159
2014-03-13 12:30:00,308.21,308.48,307.74,308.35,11399.413744436,308.21,308.48,307.74,308.35,11399.4137
2014-03-13 12:40:00,308.07,309.57,307.83,308.12,18999.022907393333,308.07,309.57,307.83,308.12,18999.0229
2014-03-13 12:50:00,308.12,308.53,306.97,307.85,25947.23699924004,308.12,308.53,306.97,307.85,25947.237
2014-03-13 13:00:00,307.66,307.66,303.6,304.95,40603.62609922919,307.66,307.66,303.6,304.95,40603.6261
2014-03-13 13:10:00,305.13,307.09,304.94,306.53,24318.749321463467,305.13,307.09,304.94,306.53,24318.7493
2014-03-13 13:20:00,306.52,308.29,306.15,308.09,20844.642275540114,306.52,308.29,306.15,308.09,20844.6423
2014-03-13 13:30:00,307.78,307.99,305.81,305.99,19433.28628813376,307.78,307.99,305.81,305.99,19433.2863
2014-03-13 13:40:00,306.21,308.3,306.21,307.79,7925.306698512648,306.21,308.3,306.21,307.79,7925.3067
2014-03-13 13:50:00,307.34,307.6,305.35,305.81,12376.506351101943,307.34,307.6,305.35,305.81,12376.5064
2014-03-13 14:00:00,305.79,306.53,305.36,305.89,10313.755292584952,305.79,306.53,305.36,305.89,10313.7553
2014-03-13 14:10:00,305.83,306.28,305.22,305.22,17261.969384431657,305.83,306.28,305.22,305.22,17261.9694
2014-03-13 14:20:00,305.34,306.57,305.16,306.34,17044.837694061447,305.34,306.57,305.16,306.34,17044.8377
2014-03-13 14:30:00,306.37,308.08,306.09,307.13,24101.61763109326,306.37,308.08,306.09,307.13,24101.6176
2014-03-13 14:40:00,306.86,307.44,305.46,306.13,19758.98382368907,306.86,307.44,305.46,306.13,19758.9838
2014-03-13 14:50:00,306.28,306.66,304.77,305.51,27792.85636738682,306.28,306.66,304.77,305.51,27792.8564
2014-03-13 15:00:00,305.5,306.01,303.5,303.51,30941.26587775486,305.5,306.01,303.5,303.51,30941.2659
2014-03-13 15:10:00,303.64,304.38,303.07,303.41,20518.944739984803,303.64,304.38,303.07,303.41,20518.9447
2014-03-13 15:20:00,303.58,304.45,303.28,303.98,30398.43665182933,303.58,304.45,303.28,303.98,30398.4367
2014-03-13 15:30:00,304.45,305.77,303.9,305.77,31049.831722939965,304.45,305.77,303.9,305.77,31049.8317
2014-03-13 15:40:00,305.67,306.27,304.97,306.02,21604.60319183585,305.67,306.27,304.97,306.02,21604.6032
2014-03-13 15:50:00,305.81,306.12,304.64,305.91,69265.00922809684,305.81,306.12,304.64,305.91,69265.0092
2014-03-14 09:30:00,307.09,307.45,303.25,305.16,63293.88774291608,307.09,307.45,303.25,305.16,63293.8877
2014-03-14 09:40:00,304.94,307.54,304.12,305.79,36695.25567256541,304.94,307.54,304.12,305.79,36695.2557
2014-03-14 09:50:00,305.98,307.51,305.34,307.51,33004.01693627185,305.98,307.51,305.34,307.51,33004.0169
2014-03-14 10:00:00,307.48,310.37,306.75,310.3,64162.41450439692,307.48,310.37,306.75,310.3,64162.4145
2014-03-14 10:10:00,310.0,312.07,309.54,311.38,46249.05004885463,310.0,312.07,309.54,311.38,46249.05
2014-03-14 10:20:00,311.38,313.17,309.59,311.8,44294.86483552275,311.38,313.17,309.59,311.8,44294.8648
2014-03-14 10:30:00,311.79,312.09,309.88,310.33,26598.632070350668,311.79,312.09,309.88,310.33,26598.6321
2014-03-14 10:40:00,310.36,311.18,309.66,310.1,16176.31093258061,310.36,311.18,309.66,310.1,16176.3109
2014-03-14 10:50:00,310.03,310.3,309.0,309.22,29964.173271088915,310.03,310.3,309.0,309.22,29964.1733
2014-03-14 11:00:00,309.36,309.56,308.07,308.38,21387.47150146564,309.36,309.56,308.07,308.38,21387.4715
2014-03-14 11:10:00,308.61,309.39,307.88,309.17,21930.300727391164,308.61,309.39,307.88,309.17,21930.3007
2014-03-14 11:20:00,309.39,310.41,308.86,309.6,16719.140158506136,309.39,310.41,308.86,309.6,16719.1402
2014-03-14 11:30:00,309.91,311.5,309.91,311.15,21713.169037020954,309.91,311.5,309.91,311.15,21713.169
2014-03-14 11:40:00,311.63,312.89,311.06,311.7,46140.484203669526,311.63,312.89,311.06,311.7,46140.4842
2014-03-14 11:50:00,311.88,313.0,311.88,312.71,31049.831722939965,311.88,313.0,311.88,312.71,31049.8317
2014-03-14 12:00:00,312.86,312.87,311.74,311.74,17370.535229616762,312.86,312.87,311.74,311.74,17370.5352
2014-03-14 12:10:00,311.87,312.26,311.46,312.07,13896.42818369341,311.87,312.26,311.46,312.07,13896.4282
2014-03-14 12:20:00,311.98,313.05,311.89,312.74,20953.20812072522,311.98,313.05,311.89,312.74,20953.2081
2014-03-14 12:30:00,312.53,313.15,311.91,312.48,43317.7722288568,312.53,313.15,311.91,312.48,43317.7722
2014-03-14 12:40:00,312.59,313.03,312.12,312.38,12593.638041472152,312.59,313.03,312.12,312.38,12593.638
2014-03-14 12:50:00,312.32,312.32,311.09,311.6,19758.98382368907,312.32,312.32,311.09,311.6,19758.9838
2014-03-14 13:00:00,311.97,312.19,311.34,311.34,15090.652480729565,311.97,312.19,311.34,311.34,15090.6525
2014-03-14 13:10:00,311.72,311.75,310.92,311.48,21821.73488220606,311.72,311.75,310.92,311.48,21821.7349
2014-03-14 13:20:00,311.62,312.04,311.1,311.64,20193.24720442949,311.62,312.04,311.1,311.64,20193.2472
2014-03-14 13:30:00,311.53,311.72,310.25,310.25,12376.506351101943,311.53,311.72,310.25,310.25,12376.5064
2014-03-14 13:40:00,310.24,310.33,308.79,308.79,13462.164802952992,310.24,310.33,308.79,308.79,13462.1648
2014-03-14 13:50:00,308.97,309.78,308.79,309.78,14764.95494517425,308.97,309.78,308.79,309.78,14764.9549
2014-03-14 14:00:00,309.78,309.99,309.04,309.09,12267.940505916838,309.78,309.99,309.04,309.09,12267.9405
2014-03-14 14:10:00,309.1,309.78,308.94,309.31,9770.92606665943,309.1,309.78,308.94,309.31,9770.9261
2014-03-14 14:20:00,309.43,309.99,309.27,309.57,11616.54543480621,309.43,309.99,309.27,309.57,11616.5454
2014-03-14 14:30:00,309.2,309.49,309.02,309.39,25730.10530886983,309.2,309.49,309.02,309.39,25730.1053
2014-03-14 14:40:00,309.38,309.42,308.75,308.77,15959.1792422104,309.38,309.42,308.75,308.77,15959.1792
2014-03-14 14:50:00,308.9,309.08,307.92,308.12,15633.481706655088,308.9,309.08,307.92,308.12,15633.4817
2014-03-14 15:00:00,307.71,309.04,307.67,308.67,11833.67712517642,307.71,309.04,307.67,308.67,11833.6771
2014-03-14 15:10:00,308.59,308.83,308.02,308.46,6079.687330365867,308.59,308.83,308.02,308.46,6079.6873
2014-03-14 15:20:00,308.18,308.65,308.11,308.26,15199.218325914668,308.18,308.65,308.11,308.26,15199.2183
2014-03-14 15:30:00,308.47,309.45,308.38,308.79,17696.232765172077,308.47,309.45,308.38,308.79,17696.2328
2014-03-14 15:40:00,308.8,308.97,307.55,307.55,17153.403539246552,308.8,308.97,307.55,307.55,17153.4035
2014-03-14 15:50:00,307.55,307.87,305.86,306.59,141895.55965693193,307.55,307.87,305.86,306.59,141895.5597
2014-03-17 09:30:00,308.37,312.25,307.94,310.02,57322.76625773532,308.37,312.25,307.94,310.02,57322.7663
2014-03-17 09:40:00,310.7,313.17,310.42,312.5,44511.99652589296,310.7,313.17,310.42,312.5,44511.9965
2014-03-17 09:50:00,312.52,315.36,312.52,314.59,65790.9021821735,312.52,315.36,312.52,314.59,65790.9022
2014-03-17 10:00:00,314.56,319.0,314.56,317.6,102594.723699924,314.56,319.0,314.56,317.6,102594.7237
2014-03-17 10:10:00,317.78,318.19,314.75,315.37,59711.21485180762,317.78,318.19,314.75,315.37,59711.2149
2014-03-17 10:20:00,314.96,318.12,314.96,317.6,36152.42644663989,314.96,318.12,314.96,317.6,36152.4264
2014-03-17 10:30:00,317.61,318.14,315.59,316.32,50265.98632070351,317.61,318.14,315.59,316.32,50265.9863
2014-03-17 10:40:00,316.75,318.14,316.53,317.32,32895.45109108675,316.75,318.14,316.53,317.32,32895.4511
2014-03-17 10:50:00,317.5,319.62,317.5,319.62,66876.56063402454,317.5,319.62,317.5,319.62,66876.5606
2014-03-17 11:00:00,319.35,320.73,318.8,320.07,41797.85039626533,319.35,320.73,318.8,320.07,41797.8504
2014-03-17 11:10:00,320.08,321.46,319.71,319.75,59059.819780697,320.08,321.46,319.71,319.75,59059.8198
2014-03-17 11:20:00,319.64,320.24,316.98,317.54,54934.317663663016,319.64,320.24,316.98,317.54,54934.3177
2014-03-17 11:30:00,317.57,318.35,317.53,318.25,22798.827488872,317.57,318.35,317.53,318.25,22798.8275
2014-03-17 11:40:00,318.03,319.12,317.66,318.7,29964.173271088915,318.03,319.12,317.66,318.7,29964.1733
2014-03-17 11:50:00,318.71,319.05,318.28,318.81,26272.93453479536,318.71,319.05,318.28,318.81,26272.9345
2014-03-17 12:00:00,318.81,319.14,318.55,318.77,27250.02714146129,318.81,319.14,318.55,318.77,27250.0271
2014-03-17 12:10:00,318.84,319.14,318.45,318.96,19107.58875257844,318.84,319.14,318.45,318.96,19107.5888
2014-03-17 12:20:00,318.98,319.23,318.77,319.23,28009.98805775703,318.98,319.23,318.77,319.23,28009.9881
2014-03-17 12:30:00,319.35,319.9,317.78,317.98,22473.12995331669,319.35,319.9,317.78,317.98,22473.13
2014-03-17 12:40:00,318.06,319.3,318.06,318.32,15090.652480729565,318.06,319.3,318.06,318.32,15090.6525
2014-03-17 12:50:00,318.23,319.01,318.19,318.59,7599.609162957334,318.23,319.01,318.19,318.59,7599.6092
2014-03-17 13:00:00,318.75,319.1,318.39,318.59,13679.296493323202,318.75,319.1,318.39,318.59,13679.2965
2014-03-17 13:10:00,318.47,318.65,317.26,318.49,11399.413744436,318.47,318.65,317.26,318.49,11399.4137
2014-03-17 13:20:00,318.59,318.75,317.22,317.22,10422.321137770055,318.59,318.75,317.22,317.22,10422.3211
2014-03-17 13:30:00,317.37,318.55,317.27,318.53,15742.04755184019,317.37,318.55,317.27,318.53,15742.0476
2014-03-17 13:40:00,318.42,318.6,318.14,318.21,7491.043317772229,318.42,318.6,318.14,318.21,7491.0433
2014-03-17 13:50:00,318.42,318.86,318.42,318.66,22038.86657257627,318.42,318.86,318.42,318.66,22038.8666
2014-03-17 14:00:00,318.67,318.94,318.33,318.33,23124.52502442732,318.67,318.94,318.33,318.33,23124.525
2014-03-17 14:10:00,318.35,318.71,317.78,318.29,14656.389099989145,318.35,318.71,317.78,318.29,14656.3891
2014-03-17 14:20:00,318.38,319.0,318.3,318.84,13787.862338508306,318.38,319.0,318.3,318.84,13787.8623
2014-03-17 14:30:00,318.89,318.99,318.4,318.56,10096.623602214744,318.89,318.99,318.4,318.56,10096.6236
2014-03-17 14:40:00,318.7,318.82,318.03,318.03,16502.008468135926,318.7,318.82,318.03,318.03,16502.0085
2014-03-17 14:50:00,318.04,318.13,317.12,317.71,38323.74335034198,318.04,318.13,317.12,317.71,38323.7434
2014-03-17 15:00:00,317.67,318.45,317.08,318.45,27684.29052220172,317.67,318.45,317.08,318.45,27684.2905
2014-03-17 15:10:00,318.57,318.84,318.0,318.05,13679.296493323202,318.57,318.84,318.0,318.05,13679.2965
2014-03-17 15:20:00,318.06,318.42,317.42,317.78,17804.798610357182,318.06,318.42,317.42,317.78,17804.7986
2014-03-17 15:30:00,318.09,318.65,317.48,318.12,23775.920095537946,318.09,318.65,317.48,318.12,23775.9201
2014-03-17 15:40:00,318.01,318.17,317.04,317.6,46031.91835848442,318.01,318.17,317.04,317.6,46031.9184
2014-03-17 15:50:00,317.6,318.75,317.6,318.21,110628.59624362177,317.6,318.75,317.6,318.21,110628.5962
2014-03-18 09:30:00,319.44,321.65,318.42,320.99,80990.12050808816,319.44,321.65,318.42,320.99,80990.1205
2014-03-18 09:40:00,321.13,321.46,319.22,320.08,36260.992291824994,321.13,321.46,319.22,320.08,36260.9923
2014-03-18 09:50:00,320.25,320.54,319.47,320.54,25187.276082944307,320.25,320.54,319.47,320.54,25187.2761
2014-03-18 10:00:00,320.54,321.0,320.33,320.82,16827.70600369124,320.54,321.0,320.33,320.82,16827.706
2014-03-18 10:10:00,320.82,321.46,320.43,321.45,30941.26587775486,320.82,321.46,320.43,321.45,30941.2659
2014-03-18 10:20:00,321.44,321.56,320.67,321.31,44946.25990663337,321.44,321.56,320.67,321.31,44946.2599
2014-03-18 10:30:00,321.32,321.92,321.28,321.8,49506.025404407774,321.32,321.92,321.28,321.8,49506.0254
2014-03-18 10:40:00,321.76,323.3,321.58,322.78,60796.87330365867,321.76,323.3,321.58,322.78,60796.8733
2014-03-18 10:50:00,322.98,323.31,322.38,322.72,29204.212354793184,322.98,323.31,322.38,322.72,29204.2124
2014-03-18 11:00:00,322.69,323.31,322.56,323.23,21387.47150146564,322.69,323.31,322.56,323.23,21387.4715
2014-03-18 11:10:00,323.23,323.79,322.8,323.69,29638.4757355336,323.23,323.79,322.8,323.69,29638.4757
2014-03-18 11:20:00,323.69,324.39,323.64,323.91,27575.724677016613,323.69,324.39,323.64,323.91,27575.7247
2014-03-18 11:30:00,324.19,324.23,323.54,324.22,18130.496145912497,324.19,324.23,323.54,324.22,18130.4961
2014-03-18 11:40:00,324.22,324.22,323.23,324.19,23558.788405167736,324.22,324.22,323.23,324.19,23558.7884
2014-03-18 11:50:00,323.85,324.34,322.57,324.32,21930.300727391164,323.85,324.34,322.57,324.32,21930.3007
2014-03-18 12:00:00,324.32,324.38,323.01,323.9,9662.360221474324,324.32,324.38,323.01,323.9,9662.3602
2014-03-18 12:10:00,323.92,324.13,322.43,322.68,10530.886982955162,323.92,324.13,322.43,322.68,10530.887
2014-03-18 12:20:00,322.59,323.03,321.97,322.39,27141.4612962762,322.59,323.03,321.97,322.39,27141.4613
2014-03-18 12:30:00,322.25,323.2,322.13,322.86,35501.03137552926,322.25,323.2,322.13,322.86,35501.0314
2014-03-18 12:40:00,322.82,323.36,322.43,322.98,13462.164802952992,322.82,323.36,322.43,322.98,13462.1648
2014-03-18 12:50:00,322.98,324.11,322.98,323.92,19216.154597763543,322.98,324.11,322.98,323.92,19216.1546
2014-03-18 13:00:00,324.1,324.2,323.55,323.55,28118.55390294213,324.1,324.2,323.55,323.55,28118.5539
2014-03-18 13:10:00,323.64,324.04,323.19,323.51,20301.8130496146,323.64,324.04,323.19,323.51,20301.813
2014-03-18 13:20:00,324.0,325.13,323.59,324.92,28987.08066442297,324.0,325.13,323.59,324.92,28987.0807
2014-03-18 13:30:00,324.98,325.1,323.95,324.52,18673.325371838026,324.98,325.1,323.95,324.52,18673.3254
2014-03-18 13:40:00,324.52,325.13,324.49,325.1,12159.374660731732,324.52,325.13,324.49,325.1,12159.3747
2014-03-18 13:50:00,325.06,325.6,324.49,325.04,26707.197915535773,325.06,325.6,324.49,325.04,26707.1979
2014-03-18 14:00:00,324.93,325.25,324.47,324.73,17696.232765172077,324.93,325.25,324.47,324.73,17696.2328
2014-03-18 14:10:00,324.7,324.87,324.17,324.18,14004.994028878516,324.7,324.87,324.17,324.18,14004.994
2014-03-18 14:20:00,324.18,325.09,324.18,325.09,12485.072196287048,324.18,325.09,324.18,325.09,12485.0722
2014-03-18 14:30:00,325.09,326.03,324.97,326.03,21061.773965910324,325.09,326.03,324.97,326.03,21061.774
2014-03-18 14:40:00,326.03,326.13,325.35,325.58,33872.54369775269,326.03,326.13,325.35,325.58,33872.5437
2014-03-18 14:50:00,325.64,325.68,324.44,324.46,38106.61165997177,325.64,325.68,324.44,324.46,38106.6117
2014-03-18 15:00:00,324.46,325.32,324.25,325.15,47768.9718814461,324.46,325.32,324.25,325.15,47768.9719
2014-03-18 15:10:00,325.12,326.07,325.09,325.95,37129.51905330584,325.12,326.07,325.09,325.95,37129.5191
2014-03-18 15:20:00,326.06,326.06,325.19,325.3,22147.43241776137,326.06,326.06,325.19,325.3,22147.4324
2014-03-18 15:30:00,325.33,325.35,324.13,324.14,43209.2063836717,325.33,325.35,324.13,324.14,43209.2064
2014-03-18 15:40:00,324.14,324.25,323.45,324.04,44511.99652589296,324.14,324.25,323.45,324.04,44511.9965
2014-03-18 15:50:00,324.11,324.94,323.9,324.16,138964.2818369341,324.11,324.94,323.9,324.16,138964.2818
2014-03-19 09:30:00,324.68,325.08,322.66,322.78,47334.70850070568,324.68,325.08,322.66,322.78,47334.7085
2014-03-19 09:40:00,322.85,324.5,322.51,324.5,25078.7102377592,322.85,324.5,322.51,324.5,25078.7102
2014-03-19 09:50:00,324.49,326.71,323.94,326.62,23558.788405167736,324.49,326.71,323.94,326.62,23558.7884
2014-03-19 10:00:00,326.61,327.85,325.97,327.74,57214.20041255021,326.61,327.85,325.97,327.74,57214.2004
2014-03-19 10:10:00,327.62,328.58,327.2,327.21,46466.18173922484,327.62,328.58,327.2,327.21,46466.1817
2014-03-19 10:20:00,327.18,328.74,326.38,328.63,25621.539463684727,327.18,328.74,326.38,328.63,25621.5395
2014-03-19 10:30:00,328.71,328.72,326.11,326.17,30507.00249701444,328.71,328.72,326.11,326.17,30507.0025
2014-03-19 10:40:00,326.0,326.31,325.03,326.14,35609.597220714364,326.0,326.31,325.03,326.14,35609.5972
2014-03-19 10:50:00,326.28,327.88,326.28,327.69,12810.769731842363,326.28,327.88,326.28,327.69,12810.7697
2014-03-19 11:00:00,327.36,328.59,327.36,328.29,14439.257409618936,327.36,328.59,327.36,328.29,14439.2574
2014-03-19 11:10:00,328.34,328.69,327.68,327.83,13679.296493323202,328.34,328.69,327.68,327.83,13679.2965
2014-03-19 11:20:00,327.91,328.14,327.49,328.14,15199.218325914668,327.91,328.14,327.49,328.14,15199.2183
2014-03-19 11:30:00,328.09,328.09,327.36,327.45,11399.413744436,328.09,328.09,327.36,327.45,11399.4137
2014-03-19 11:40:00,327.31,329.17,327.29,328.94,22038.86657257627,327.31,329.17,327.29,328.94,22038.8666
2014-03-19 11:50:00,329.06,329.34,328.28,328.65,14330.69156443383,329.06,329.34,328.28,328.65,14330.6916
2014-03-19 12:00:00,328.66,330.57,328.39,329.36,36369.5581370101,328.66,330.57,328.39,329.36,36369.5581
2014-03-19 12:10:00,328.78,329.42,328.68,329.2,12919.335577027468,328.78,329.42,328.68,329.2,12919.3356
2014-03-19 12:20:00,329.34,329.81,329.15,329.16,14004.994028878516,329.34,329.81,329.15,329.16,14004.994
2014-03-19 12:30:00,328.92,329.35,327.76,327.91,20084.681359244383,328.92,329.35,327.76,327.91,20084.6814
2014-03-19 12:40:00,328.15,329.01,327.28,329.01,11942.242970361523,328.15,329.01,327.28,329.01,11942.243
2014-03-19 12:50:00,328.82,328.82,327.99,328.27,64705.24373032244,328.82,328.82,327.99,328.27,64705.2437
2014-03-19 13:00:00,328.26,329.57,328.11,329.57,14113.55987406362,328.26,329.57,328.11,329.57,14113.5599
2014-03-19 13:10:00,329.62,329.81,329.04,329.04,15416.350016284878,329.62,329.81,329.04,329.04,15416.35
2014-03-19 13:20:00,329.02,329.21,327.87,328.05,15524.915861469985,329.02,329.21,327.87,328.05,15524.9159
2014-03-19 13:30:00,327.87,327.87,326.65,326.74,12485.072196287048,327.87,327.87,326.65,326.74,12485.0722
2014-03-19 13:40:00,326.65,326.68,326.12,326.23,9336.662685919013,326.65,326.68,326.12,326.23,9336.6627
2014-03-19 13:50:00,326.41,327.17,326.41,327.13,7925.306698512648,326.41,327.17,326.41,327.13,7925.3067
2014-03-19 14:00:00,327.1,327.96,325.06,325.06,45489.0891325589,327.1,327.96,325.06,325.06,45489.0891
2014-03-19 14:10:00,325.47,326.89,325.47,326.76,20627.510585169905,325.47,326.89,325.47,326.76,20627.5106
2014-03-19 14:20:00,326.62,326.88,325.99,325.99,29312.77819997829,326.62,326.88,325.99,325.99,29312.7782
2014-03-19 14:30:00,325.99,326.38,324.69,324.72,29747.041580718706,325.99,326.38,324.69,324.72,29747.0416
2014-03-19 14:40:00,324.72,324.84,323.44,323.77,18130.496145912497,324.72,324.84,323.44,323.77,18130.4961
2014-03-19 14:50:00,323.77,324.83,323.77,324.05,8685.267614808381,323.77,324.83,323.77,324.05,8685.2676
2014-03-19 15:00:00,324.18,324.37,320.75,320.75,30181.304961459125,324.18,324.37,320.75,320.75,30181.305
2014-03-19 15:10:00,320.96,322.44,319.62,321.98,35609.597220714364,320.96,322.44,319.62,321.98,35609.5972
2014-03-19 15:20:00,322.22,322.97,321.78,322.39,26707.197915535773,322.22,322.97,321.78,322.39,26707.1979
2014-03-19 15:30:00,322.44,323.56,321.98,323.08,24427.31516664857,322.44,323.56,321.98,323.08,24427.3152
2014-03-19 15:40:00,323.53,323.66,322.42,322.81,50374.55216588861,323.53,323.66,322.42,322.81,50374.5522
2014-03-19 15:50:00,322.72,322.81,321.57,322.39,132558.89697101293,322.72,322.81,321.57,322.39,132558.897
2014-03-20 09:30:00,320.99,324.99,320.78,321.72,54282.92259255239,320.99,324.99,320.78,321.72,54282.9226
2014-03-20 09:40:00,321.96,322.85,319.61,320.38,66116.59971772881,321.96,322.85,319.61,320.38,66116.5997
2014-03-20 09:50:00,319.88,322.16,319.62,321.58,30181.304961459125,319.88,322.16,319.62,321.58,30181.305
2014-03-20 10:00:00,321.65,323.22,320.53,322.15,44403.430680707854,321.65,323.22,320.53,322.15,44403.4307
2014-03-20 10:10:00,322.21,325.33,321.56,324.64,60796.87330365867,322.21,325.33,321.56,324.64,60796.8733
2014-03-20 10:20:00,324.25,324.68,323.0,323.01,24970.144392574097,324.25,324.68,323.0,323.01,24970.1444
2014-03-20 10:30:00,323.15,323.58,322.18,322.58,18347.627836282707,323.15,323.58,322.18,322.58,18347.6278
2014-03-20 10:40:00,322.52,322.98,320.85,320.85,18347.627836282707,322.52,322.98,320.85,320.85,18347.6278
2014-03-20 10:50:00,321.38,321.38,318.91,319.1,30181.304961459125,321.38,321.38,318.91,319.1,30181.305
2014-03-20 11:00:00,319.21,319.61,318.26,319.3,32786.88524590164,319.21,319.61,318.26,319.3,32786.8852
2014-03-20 11:10:00,319.54,320.07,317.79,319.91,20410.37889479969,319.54,320.07,317.79,319.91,20410.3789
2014-03-20 11:20:00,319.52,319.57,318.06,318.65,15633.481706655088,319.52,319.57,318.06,318.65,15633.4817
2014-03-20 11:30:00,318.25,319.23,318.25,318.82,64813.80957550755,318.25,319.23,318.25,318.82,64813.8096
2014-03-20 11:40:00,318.81,319.25,318.09,318.09,36152.42644663989,318.81,319.25,318.09,318.09,36152.4264
2014-03-20 11:50:00,318.24,318.81,318.06,318.75,21496.037346650744,318.24,318.81,318.06,318.75,21496.0373
2014-03-20 12:00:00,318.79,318.97,317.52,318.92,19976.11551405928,318.79,318.97,317.52,318.92,19976.1155
2014-03-20 12:10:00,318.57,319.57,318.48,319.11,27358.592986646403,318.57,319.57,318.48,319.11,27358.593
2014-03-20 12:20:00,319.23,320.8,318.7,320.76,38432.30919552709,319.23,320.8,318.7,320.76,38432.3092
2014-03-20 12:30:00,320.77,320.92,319.24,319.35,16067.745087395506,320.77,320.92,319.24,319.35,16067.7451
2014-03-20 12:40:00,319.35,320.72,319.35,320.52,12810.769731842363,319.35,320.72,319.35,320.52,12810.7697
2014-03-20 12:50:00,320.62,320.62,319.74,319.99,15199.218325914668,320.62,320.62,319.74,319.99,15199.2183
2014-03-20 13:00:00,319.96,320.91,319.9,320.46,13027.901422212572,319.96,320.91,319.9,320.46,13027.9014
2014-03-20 13:10:00,320.4,320.45,319.76,319.76,13787.862338508306,320.4,320.45,319.76,319.76,13787.8623
2014-03-20 13:20:00,319.82,320.28,319.62,319.88,18021.930300727392,319.82,320.28,319.62,319.88,18021.9303
2014-03-20 13:30:00,319.63,320.41,319.63,319.93,22473.12995331669,319.63,320.41,319.63,319.93,22473.13
2014-03-20 13:40:00,319.93,320.24,319.67,320.2,14113.55987406362,319.93,320.24,319.67,320.2,14113.5599
2014-03-20 13:50:00,320.17,320.17,319.32,319.32,12919.335577027468,320.17,320.17,319.32,319.32,12919.3356
2014-03-20 14:00:00,319.23,320.05,318.98,319.98,22798.827488872,319.23,320.05,318.98,319.98,22798.8275
2014-03-20 14:10:00,320.01,320.89,319.7,319.99,23558.788405167736,320.01,320.89,319.7,319.99,23558.7884
2014-03-20 14:20:00,320.01,320.27,319.37,319.37,16502.008468135926,320.01,320.27,319.37,319.37,16502.0085
2014-03-20 14:30:00,319.4,320.16,319.28,319.49,20193.24720442949,319.4,320.16,319.28,319.49,20193.2472
2014-03-20 14:40:00,319.53,320.11,318.98,319.66,18781.891217023127,319.53,320.11,318.98,319.66,18781.8912
2014-03-20 14:50:00,319.5,319.93,318.97,319.0,21821.73488220606,319.5,319.93,318.97,319.0,21821.7349
2014-03-20 15:00:00,319.07,319.57,318.74,319.33,33329.71447182717,319.07,319.57,318.74,319.33,33329.7145
2014-03-20 15:10:00,319.64,319.73,318.84,318.97,32135.49017479101,319.64,319.73,318.84,318.97,32135.4902
2014-03-20 15:20:00,319.23,319.35,318.71,319.13,43317.7722288568,319.23,319.35,318.71,319.13,43317.7722
2014-03-20 15:30:00,319.0,319.56,318.94,319.27,35718.16306589947,319.0,319.56,318.94,319.27,35718.1631
2014-03-20 15:40:00,319.33,319.53,318.7,318.95,33546.84616219738,319.33,319.53,318.7,318.95,33546.8462
2014-03-20 15:50:00,318.74,319.89,318.28,319.72,113777.0057539898,318.74,319.89,318.28,319.72,113777.0058
2014-03-21 09:30:00,326.99,326.99,319.25,319.64,576050.3745521659,326.99,326.99,319.25,319.64,576050.3746
2014-03-21 09:40:00,320.29,320.93,317.83,317.83,92498.10009770926,320.29,320.93,317.83,317.83,92498.1001
2014-03-21 09:50:00,317.95,318.33,309.52,310.71,108457.27933991968,317.95,318.33,309.52,310.71,108457.2793
2014-03-21 10:00:00,310.59,311.99,305.97,306.87,175659.53750949953,310.59,311.99,305.97,306.87,175659.5375
2014-03-21 10:10:00,306.39,309.19,304.89,306.44,157854.73889914234,306.39,309.19,304.89,306.44,157854.7389
2014-03-21 10:20:00,306.46,307.15,305.48,306.22,94018.02193030072,306.46,307.15,305.48,306.22,94018.0219
2014-03-21 10:30:00,305.76,306.22,303.96,305.17,88698.2955162306,305.76,306.22,303.96,305.17,88698.2955
2014-03-21 10:40:00,305.15,309.25,304.77,308.08,126370.64379546196,305.15,309.25,304.77,308.08,126370.6438
2014-03-21 10:50:00,307.94,309.49,307.28,308.28,50265.98632070351,307.94,309.49,307.28,308.28,50265.9863
2014-03-21 11:00:00,308.14,308.68,304.91,306.74,119856.69308435566,308.14,308.68,304.91,306.74,119856.6931
2014-03-21 11:10:00,306.74,307.27,305.68,306.92,100966.23602214744,306.74,307.27,305.68,306.92,100966.236
2014-03-21 11:20:00,306.97,307.37,305.82,306.0,87286.93952882424,306.97,307.37,305.82,306.0,87286.9395
2014-03-21 11:30:00,306.11,306.65,305.23,306.27,63836.7169688416,306.11,306.65,305.23,306.27,63836.717
2014-03-21 11:40:00,305.89,305.89,304.46,304.64,42232.11377700576,305.89,305.89,304.46,304.64,42232.1138
2014-03-21 11:50:00,304.49,304.88,303.56,304.41,51460.21061773966,304.49,304.88,303.56,304.41,51460.2106
2014-03-21 12:00:00,304.46,304.71,303.1,303.57,61231.13668439909,304.46,304.71,303.1,303.57,61231.1367
2014-03-21 12:10:00,303.65,306.39,303.13,306.35,52003.03984366518,303.65,306.39,303.13,306.35,52003.0398
2014-03-21 12:20:00,306.39,306.71,303.82,304.49,68830.74584735642,306.39,306.71,303.82,304.49,68830.7458
2014-03-21 12:30:00,304.5,304.63,303.23,303.65,31375.52925849528,304.5,304.63,303.23,303.65,31375.5293
2014-03-21 12:40:00,303.61,303.75,302.64,303.02,49614.59124959288,303.61,303.75,302.64,303.02,49614.5912
2014-03-21 12:50:00,302.71,302.92,301.84,301.84,25838.671154054937,302.71,302.92,301.84,301.84,25838.6712
2014-03-21 13:00:00,301.84,302.25,300.3,300.3,50591.68385625882,301.84,302.25,300.3,300.3,50591.6839
2014-03-21 13:10:00,300.3,300.67,299.41,300.47,79470.1986754967,300.3,300.67,299.41,300.47,79470.1987
2014-03-21 13:20:00,300.5,301.01,298.78,299.54,64270.98034958202,300.5,301.01,298.78,299.54,64270.9803
2014-03-21 13:30:00,299.41,299.73,298.65,299.6,37998.04581478667,299.41,299.73,298.65,299.6,37998.0458
2014-03-21 13:40:00,299.67,299.82,298.45,299.11,40277.92856367387,299.67,299.82,298.45,299.11,40277.9286
2014-03-21 13:50:00,299.06,299.66,297.52,297.68,117359.67864509826,299.06,299.66,297.52,297.68,117359.6786
2014-03-21 14:00:00,297.52,299.0,296.6,298.72,88698.2955162306,297.52,299.0,296.6,298.72,88698.2955
2014-03-21 14:10:00,298.67,299.8,298.4,298.92,72304.85289327978,298.67,299.8,298.4,298.92,72304.8529
2014-03-21 14:20:00,298.92,299.16,294.77,294.98,69916.40429920747,298.92,299.16,294.77,294.98,69916.4043
2014-03-21 14:30:00,294.95,295.23,293.11,294.8,145369.6667028553,294.95,295.23,293.11,294.8,145369.6667
2014-03-21 14:40:00,294.53,294.9,290.61,290.89,85007.05677993703,294.53,294.9,290.61,290.89,85007.0568
2014-03-21 14:50:00,290.73,292.62,290.51,292.54,107263.05504288353,290.73,292.62,290.51,292.54,107263.055
2014-03-21 15:00:00,292.6,292.6,290.62,291.07,115514.05927695148,292.6,292.6,290.62,291.07,115514.0593
2014-03-21 15:10:00,291.07,291.45,288.38,289.23,132776.02866138314,291.07,291.45,288.38,289.23,132776.0287
2014-03-21 15:20:00,289.22,293.19,288.84,292.78,164368.68961024864,289.22,293.19,288.84,292.78,164368.6896
2014-03-21 15:30:00,292.73,293.09,290.37,291.66,143632.6131798936,292.73,293.09,290.37,291.66,143632.6132
2014-03-21 15:40:00,291.64,293.19,291.1,292.77,226794.05059168383,291.64,293.19,291.1,292.77,226794.0506
2014-03-21 15:50:00,292.8,294.73,290.87,291.95,587015.5249158615,292.8,294.73,290.87,291.95,587015.5249
2014-03-24 09:30:00,296.39,296.59,284.16,285.54,291390.7284768212,296.39,296.59,284.16,285.54,291390.7285
2014-03-24 09:40:00,285.54,287.24,284.41,285.77,198349.7991531864,285.54,287.24,284.41,285.77,198349.7992
2014-03-24 09:50:00,286.44,289.64,284.39,287.71,203235.26218651613,286.44,289.64,284.39,287.71,203235.2622
2014-03-24 10:00:00,287.58,288.21,284.81,284.88,162740.20193247206,287.58,288.21,284.81,284.88,162740.2019
2014-03-24 10:10:00,284.68,288.2,284.62,287.83,114102.70328954513,284.68,288.2,284.62,287.83,114102.7033
2014-03-24 10:20:00,287.88,288.25,285.79,286.93,79361.63283031159,287.88,288.25,285.79,286.93,79361.6328
2014-03-24 10:30:00,286.93,287.51,281.87,283.47,101509.06524807296,286.93,287.51,281.87,283.47,101509.0652
2014-03-24 10:40:00,282.98,285.38,282.61,284.05,69156.44338291173,282.98,285.38,282.61,284.05,69156.4434
2014-03-24 10:50:00,283.79,284.61,281.99,282.67,63402.45358810118,283.79,284.61,281.99,282.67,63402.4536
2014-03-24 11:00:00,282.36,282.91,277.72,277.72,162848.76777765717,282.36,282.91,277.72,277.72,162848.7678
2014-03-24 11:10:00,277.74,280.01,276.62,279.19,157529.04136358702,277.74,280.01,276.62,279.19,157529.0414
2014-03-24 11:20:00,279.31,282.25,279.09,280.67,131798.9360547172,279.31,282.25,279.09,280.67,131798.9361
2014-03-24 11:30:00,280.7,286.26,280.06,286.26,87069.80783845403,280.7,286.26,280.06,286.26,87069.8078
2014-03-24 11:40:00,286.28,286.77,282.5,283.01,67419.38985995007,286.28,286.77,282.5,283.01,67419.3899
2014-03-24 11:50:00,282.78,285.51,281.86,285.4,27901.422212571924,282.78,285.51,281.86,285.4,27901.4222
2014-03-24 12:00:00,285.36,288.3,284.5,287.31,105308.86982955162,285.36,288.3,284.5,287.31,105308.8698
2014-03-24 12:10:00,287.63,288.07,285.74,287.07,95320.812072522,287.63,288.07,285.74,287.07,95320.8121
2014-03-24 12:20:00,287.07,288.41,286.75,287.89,48420.36695255672,287.07,288.41,286.75,287.89,48420.367
2014-03-24 12:30:00,287.49,287.67,284.09,286.19,54282.92259255239,287.49,287.67,284.09,286.19,54282.9226
2014-03-24 12:40:00,285.55,285.77,282.92,284.1,43209.2063836717,285.55,285.77,282.92,284.1,43209.2064
2014-03-24 12:50:00,284.09,286.24,283.67,284.86,22690.261643686896,284.09,286.24,283.67,284.86,22690.2616
2014-03-24 13:00:00,285.3,286.12,284.38,284.9,22690.261643686896,285.3,286.12,284.38,284.9,22690.2616
2014-03-24 13:10:00,284.97,285.15,283.92,285.03,28227.11974812724,284.97,285.15,283.92,285.03,28227.1197
2014-03-24 13:20:00,284.58,284.6,283.49,284.4,18239.0619910976,284.58,284.6,283.49,284.4,18239.062
2014-03-24 13:30:00,284.44,286.09,283.48,284.06,37020.95320812073,284.44,286.09,283.48,284.06,37020.9532
2014-03-24 13:40:00,284.54,285.96,283.69,285.35,15959.1792422104,284.54,285.96,283.69,285.35,15959.1792
2014-03-24 13:50:00,285.51,286.19,285.14,285.95,30724.13418738465,285.51,286.19,285.14,285.95,30724.1342
2014-03-24 14:00:00,285.92,288.53,285.74,286.82,57648.46379329063,285.92,288.53,285.74,286.82,57648.4638
2014-03-24 14:10:00,287.14,287.76,286.42,286.42,18890.45706220823,287.14,287.76,286.42,286.42,18890.4571
2014-03-24 14:20:00,286.37,290.7,286.28,290.25,79687.3303658669,286.37,290.7,286.28,290.25,79687.3304
2014-03-24 14:30:00,290.14,290.87,289.02,289.85,36152.42644663989,290.14,290.87,289.02,289.85,36152.4264
2014-03-24 14:40:00,290.01,291.51,289.73,291.12,56237.10780588427,290.01,291.51,289.73,291.12,56237.1078
2014-03-24 14:50:00,291.11,293.11,289.89,290.28,92932.36347844968,291.11,293.11,289.89,290.28,92932.3635
2014-03-24 15:00:00,290.16,290.41,288.64,289.36,36803.82151775052,290.16,290.41,288.64,289.36,36803.8215
2014-03-24 15:10:00,289.35,289.35,287.45,287.76,62208.22929106504,289.35,289.35,287.45,287.76,62208.2293
2014-03-24 15:20:00,287.84,290.5,287.5,290.5,61665.40006513951,287.84,290.5,287.5,290.5,61665.4001
2014-03-24 15:30:00,290.53,291.53,289.75,289.94,50483.11801107372,290.53,291.53,289.75,289.94,50483.118
2014-03-24 15:40:00,289.81,289.95,288.39,288.44,70350.66767994789,289.81,289.95,288.39,288.44,70350.6677
2014-03-24 15:50:00,288.49,289.0,287.74,288.08,167408.53327543155,288.49,289.0,287.74,288.08,167408.5333
2014-03-25 09:30:00,291.07,294.75,291.07,291.88,96515.03636955816,291.07,294.75,291.07,291.88,96515.0364
2014-03-25 09:40:00,291.94,291.97,289.27,290.21,64162.41450439692,291.94,291.97,289.27,290.21,64162.4145
2014-03-25 09:50:00,290.19,295.8,290.15,291.99,142438.38888285746,290.19,295.8,290.15,291.99,142438.3889
2014-03-25 10:00:00,291.99,294.27,291.85,294.04,61665.40006513951,291.99,294.27,291.85,294.04,61665.4001
2014-03-25 10:10:00,294.14,294.67,292.91,293.17,50808.81554662903,294.14,294.67,292.91,293.17,50808.8155
2014-03-25 10:20:00,292.92,293.27,291.06,292.16,49288.89371403757,292.92,293.27,291.06,292.16,49288.8937
2014-03-25 10:30:00,292.18,292.58,287.39,287.47,73064.81380957551,292.18,292.58,287.39,287.47,73064.8138
2014-03-25 10:40:00,287.49,288.99,285.96,286.5,46574.747584409946,287.49,288.99,285.96,286.5,46574.7476
2014-03-25 10:50:00,286.96,286.96,284.3,285.27,42123.54793182065,286.96,286.96,284.3,285.27,42123.5479
2014-03-25 11:00:00,285.08,286.17,284.63,285.23,49288.89371403757,285.08,286.17,284.63,285.23,49288.8937
2014-03-25 11:10:00,284.96,287.34,282.33,287.28,71979.15535772446,284.96,287.34,282.33,287.28,71979.1554
2014-03-25 11:20:00,286.88,286.88,285.23,286.38,27141.4612962762,286.88,286.88,285.23,286.38,27141.4613
2014-03-25 11:30:00,286.41,286.51,282.79,283.01,50374.55216588861,286.41,286.51,282.79,283.01,50374.5522
2014-03-25 11:40:00,282.81,283.33,281.12,281.76,41363.587015524914,282.81,283.33,281.12,281.76,41363.587
2014-03-25 11:50:00,281.85,282.8,280.01,281.53,107371.62088806862,281.85,282.8,280.01,281.53,107371.6209
2014-03-25 12:00:00,281.47,282.69,281.0,282.25,48311.801107371626,281.47,282.69,281.0,282.25,48311.8011
2014-03-25 12:10:00,282.42,282.57,280.51,281.86,59711.21485180762,282.42,282.57,280.51,281.86,59711.2149
2014-03-25 12:20:00,281.66,281.71,280.48,281.71,27575.724677016613,281.66,281.71,280.48,281.71,27575.7247
2014-03-25 12:30:00,281.72,285.3,281.34,285.3,69590.70676365215,281.72,285.3,281.34,285.3,69590.7068
2014-03-25 12:40:00,285.3,286.81,284.09,286.23,41363.587015524914,285.3,286.81,284.09,286.23,41363.587
2014-03-25 12:50:00,286.3,286.78,285.64,285.73,15307.784171099773,286.3,286.78,285.64,285.73,15307.7842
2014-03-25 13:00:00,285.58,285.85,284.81,285.75,15850.613397025296,285.58,285.85,284.81,285.75,15850.6134
2014-03-25 13:10:00,285.56,287.38,285.37,287.25,13787.862338508306,285.56,287.38,285.37,287.25,13787.8623
2014-03-25 13:20:00,287.38,290.15,287.22,289.73,63619.58527847139,287.38,290.15,287.22,289.73,63619.5853
2014-03-25 13:30:00,290.21,290.58,288.47,289.06,29529.9098903485,290.21,290.58,288.47,289.06,29529.9099
2014-03-25 13:40:00,289.49,289.68,288.58,289.65,18347.627836282707,289.49,289.68,288.58,289.65,18347.6278
2014-03-25 13:50:00,289.68,290.09,287.9,287.9,39517.96764737814,289.68,290.09,287.9,287.9,39517.9676
2014-03-25 14:00:00,288.26,289.25,288.18,289.23,13679.296493323202,288.26,289.25,288.18,289.23,13679.2965
2014-03-25 14:10:00,289.23,290.79,287.76,287.84,46466.18173922484,289.23,290.79,287.76,287.84,46466.1817
2014-03-25 14:20:00,287.85,288.46,287.75,288.01,22473.12995331669,287.85,288.46,287.75,288.01,22473.13
2014-03-25 14:30:00,288.2,288.83,288.04,288.35,16284.876777765716,288.2,288.83,288.04,288.35,16284.8768
2014-03-25 14:40:00,288.33,288.39,286.78,286.78,26815.76376072088,288.33,288.39,286.78,286.78,26815.7638
2014-03-25 14:50:00,287.09,287.71,286.65,287.21,24753.012702203887,287.09,287.71,286.65,287.21,24753.0127
2014-03-25 15:00:00,287.15,287.2,286.58,287.03,21278.90565628053,287.15,287.2,286.58,287.03,21278.9057
2014-03-25 15:10:00,287.07,287.84,286.98,287.52,16936.271848876346,287.07,287.84,286.98,287.52,16936.2718
2014-03-25 15:20:00,287.79,288.06,287.25,287.39,23558.788405167736,287.79,288.06,287.25,287.39,23558.7884
2014-03-25 15:30:00,287.44,287.74,287.01,287.26,25078.7102377592,287.44,287.74,287.01,287.26,25078.7102
2014-03-25 15:40:00,287.27,288.49,287.27,287.65,29638.4757355336,287.27,288.49,287.27,287.65,29638.4757
2014-03-25 15:50:00,287.43,287.61,286.37,287.19,90109.65150363695,287.43,287.61,286.37,287.19,90109.6515
2014-03-26 09:30:00,288.38,292.25,283.9,284.07,74041.90641624146,288.38,292.25,283.9,284.07,74041.9064
2014-03-26 09:40:00,284.08,287.83,283.71,286.77,130496.14591249594,284.08,287.83,283.71,286.77,130496.1459
2014-03-26 09:50:00,286.9,289.93,286.47,287.88,43534.90391922701,286.9,289.93,286.47,287.88,43534.9039
2014-03-26 10:00:00,288.13,289.74,286.52,288.62,106828.79166214308,288.13,289.74,286.52,288.62,106828.7917
2014-03-26 10:10:00,288.62,290.15,287.3,287.72,122896.5367495386,288.62,290.15,287.3,287.72,122896.5367
2014-03-26 10:20:00,287.61,289.96,286.66,289.46,35935.29475626968,287.61,289.96,286.66,289.46,35935.2948
2014-03-26 10:30:00,289.94,291.07,288.54,289.26,61339.7025295842,289.94,291.07,288.54,289.26,61339.7025
2014-03-26 10:40:00,289.3,289.97,288.17,289.37,80555.85712734774,289.3,289.97,288.17,289.37,80555.8571
2014-03-26 10:50:00,289.38,289.71,286.8,287.2,35066.76799478884,289.38,289.71,286.8,287.2,35066.768
2014-03-26 11:00:00,286.86,288.65,286.86,287.7,12919.335577027468,286.86,288.65,286.86,287.7,12919.3356
2014-03-26 11:10:00,287.71,288.27,285.34,285.54,40060.79687330366,287.71,288.27,285.34,285.54,40060.7969
2014-03-26 11:20:00,285.92,287.17,285.08,286.54,29747.041580718706,285.92,287.17,285.08,286.54,29747.0416
2014-03-26 11:30:00,286.54,286.54,284.87,285.12,26598.632070350668,286.54,286.54,284.87,285.12,26598.6321
2014-03-26 11:40:00,285.14,285.22,283.7,284.03,57974.16132884595,285.14,285.22,283.7,284.03,57974.1613
2014-03-26 11:50:00,283.99,286.15,283.86,285.17,51894.47399848008,283.99,286.15,283.86,285.17,51894.474
2014-03-26 12:00:00,285.38,286.28,284.18,285.46,26490.066225165563,285.38,286.28,284.18,285.46,26490.0662
2014-03-26 12:10:00,285.78,285.78,284.67,284.85,14222.125719248725,285.78,285.78,284.67,284.85,14222.1257
2014-03-26 12:20:00,285.08,285.52,284.66,285.15,20627.510585169905,285.08,285.52,284.66,285.15,20627.5106
2014-03-26 12:30:00,284.9,286.22,284.66,285.94,13896.42818369341,284.9,286.22,284.66,285.94,13896.4282
2014-03-26 12:40:00,285.83,286.78,285.82,286.07,12485.072196287048,285.83,286.78,285.82,286.07,12485.0722
2014-03-26 12:50:00,286.03,286.83,286.02,286.5,13136.467267397677,286.03,286.83,286.02,286.5,13136.4673
2014-03-26 13:00:00,286.5,286.75,285.02,285.14,5971.121485180763,286.5,286.75,285.02,285.14,5971.1215
2014-03-26 13:10:00,285.39,285.54,284.29,284.29,58951.25393551189,285.39,285.54,284.29,284.29,58951.2539
2014-03-26 13:20:00,284.21,284.86,282.78,282.84,34958.202149603734,284.21,284.86,282.78,282.84,34958.2021
2014-03-26 13:30:00,282.79,283.25,282.1,283.09,23450.22255998263,282.79,283.25,282.1,283.09,23450.2226
2014-03-26 13:40:00,283.09,283.15,282.26,282.36,21496.037346650744,283.09,283.15,282.26,282.36,21496.0373
2014-03-26 13:50:00,282.49,284.22,281.96,283.55,22473.12995331669,282.49,284.22,281.96,283.55,22473.13
2014-03-26 14:00:00,283.33,283.41,282.55,283.16,15742.04755184019,283.33,283.41,282.55,283.16,15742.0476
2014-03-26 14:10:00,283.01,283.29,282.0,282.61,44837.69406144827,283.01,283.29,282.0,282.61,44837.6941
2014-03-26 14:20:00,282.0,284.59,281.86,284.18,32461.187710346327,282.0,284.59,281.86,284.18,32461.1877
2014-03-26 14:30:00,284.18,284.22,282.38,282.38,17479.101074801867,284.18,284.22,282.38,282.38,17479.1011
2014-03-26 14:40:00,282.49,284.22,282.49,283.19,25947.23699924004,282.49,284.22,282.49,283.19,25947.237
2014-03-26 14:50:00,283.6,285.62,283.14,285.26,32244.05601997612,283.6,285.62,283.14,285.26,32244.056
2014-03-26 15:00:00,285.26,285.58,283.27,283.81,32352.62186516122,285.26,285.58,283.27,283.81,32352.6219
2014-03-26 15:10:00,283.5,283.98,282.75,282.93,24535.88101183368,283.5,283.98,282.75,282.93,24535.881
2014-03-26 15:20:00,283.16,283.24,282.48,282.6,57648.46379329063,283.16,283.24,282.48,282.6,57648.4638
2014-03-26 15:30:00,282.45,283.16,282.45,282.88,32026.924329605907,282.45,283.16,282.45,282.88,32026.9243
2014-03-26 15:40:00,283.04,283.17,282.55,282.64,60905.439148843776,283.04,283.17,282.55,282.64,60905.4391
2014-03-26 15:50:00,282.72,283.1,281.79,281.8,156443.38291173597,282.72,283.1,281.79,281.8,156443.3829
2014-03-27 09:30:00,282.45,283.7,274.87,275.41,249701.44392574092,282.45,283.7,274.87,275.41,249701.4439
2014-03-27 09:40:00,275.21,280.93,273.24,279.83,134187.3846487895,275.21,280.93,273.24,279.83,134187.3846
2014-03-27 09:50:00,279.73,283.64,278.21,283.62,84464.22755401151,279.73,283.64,278.21,283.62,84464.2276
2014-03-27 10:00:00,283.62,287.84,282.14,286.49,99772.01172511128,283.62,287.84,282.14,286.49,99772.0117
2014-03-27 10:10:00,286.55,286.64,282.79,285.8,51243.07892736945,286.55,286.64,282.79,285.8,51243.0789
2014-03-27 10:20:00,285.8,288.21,284.19,286.66,77298.8817717946,285.8,288.21,284.19,286.66,77298.8818
2014-03-27 10:30:00,285.84,286.49,283.36,284.05,40277.92856367387,285.84,286.49,283.36,284.05,40277.9286
2014-03-27 10:40:00,284.35,286.0,282.86,285.96,31484.09510368038,284.35,286.0,282.86,285.96,31484.0951
2014-03-27 10:50:00,285.58,286.41,283.85,284.4,33221.14862664206,285.58,286.41,283.85,284.4,33221.1486
2014-03-27 11:00:00,284.57,284.57,282.79,283.1,22907.393334057106,284.57,284.57,282.79,283.1,22907.3933
2014-03-27 11:10:00,283.0,283.0,281.09,281.9,28118.55390294213,283.0,283.0,281.09,281.9,28118.5539
2014-03-27 11:20:00,281.88,283.59,281.2,281.2,37455.21658886115,281.88,283.59,281.2,281.2,37455.2166
2014-03-27 11:30:00,281.53,281.77,280.01,280.03,26490.066225165563,281.53,281.77,280.01,280.03,26490.0662
2014-03-27 11:40:00,280.56,281.84,280.29,281.63,24535.88101183368,280.56,281.84,280.29,281.63,24535.881
2014-03-27 11:50:00,281.43,283.39,280.85,282.97,32026.924329605907,281.43,283.39,280.85,282.97,32026.9243
2014-03-27 12:00:00,283.05,283.44,280.66,280.66,48420.36695255672,283.05,283.44,280.66,280.66,48420.367
2014-03-27 12:10:00,280.67,284.09,280.67,283.03,20736.07643035501,280.67,284.09,280.67,283.03,20736.0764
2014-03-27 12:20:00,283.47,283.67,282.51,283.28,22907.393334057106,283.47,283.67,282.51,283.28,22907.3933
2014-03-27 12:30:00,283.46,284.97,283.07,284.94,47877.537726631206,283.46,284.97,283.07,284.94,47877.5377
2014-03-27 12:40:00,284.94,284.94,282.83,283.39,28118.55390294213,284.94,284.94,282.83,283.39,28118.5539
2014-03-27 12:50:00,283.39,283.89,282.34,283.54,10965.150363695582,283.39,283.89,282.34,283.54,10965.1504
2014-03-27 13:00:00,283.23,285.53,283.07,284.56,23775.920095537946,283.23,285.53,283.07,284.56,23775.9201
2014-03-27 13:10:00,284.48,284.48,282.81,283.8,24427.31516664857,284.48,284.48,282.81,283.8,24427.3152
2014-03-27 13:20:00,283.74,284.21,282.09,282.09,13462.164802952992,283.74,284.21,282.09,282.09,13462.1648
2014-03-27 13:30:00,282.08,283.26,281.42,282.21,21930.300727391164,282.08,283.26,281.42,282.21,21930.3007
2014-03-27 13:40:00,282.26,283.07,281.98,282.29,10639.452828140267,282.26,283.07,281.98,282.29,10639.4528
2014-03-27 13:50:00,282.6,283.87,282.07,283.18,13245.033112582782,282.6,283.87,282.07,283.18,13245.0331
2014-03-27 14:00:00,283.22,283.44,281.19,283.34,13136.467267397677,283.22,283.44,281.19,283.34,13136.4673
2014-03-27 14:10:00,282.9,284.57,282.61,282.82,21061.773965910324,282.9,284.57,282.61,282.82,21061.774
2014-03-27 14:20:00,283.04,285.32,282.89,284.67,39626.53349256324,283.04,285.32,282.89,284.67,39626.5335
2014-03-27 14:30:00,284.56,284.56,281.71,281.75,15090.652480729565,284.56,284.56,281.71,281.75,15090.6525
2014-03-27 14:40:00,281.71,284.16,281.55,283.88,18673.325371838026,281.71,284.16,281.55,283.88,18673.3254
2014-03-27 14:50:00,283.48,283.76,282.65,282.68,16719.140158506136,283.48,283.76,282.65,282.68,16719.1402
2014-03-27 15:00:00,282.74,283.25,281.68,282.42,24210.18347627836,282.74,283.25,281.68,282.42,24210.1835
2014-03-27 15:10:00,282.5,283.55,282.31,282.57,14982.086635544458,282.5,283.55,282.31,282.57,14982.0866
2014-03-27 15:20:00,282.8,283.77,282.48,283.44,22473.12995331669,282.8,283.77,282.48,283.44,22473.13
2014-03-27 15:30:00,283.28,284.66,282.91,284.61,31375.52925849528,283.28,284.66,282.91,284.61,31375.5293
2014-03-27 15:40:00,284.71,284.99,282.95,283.33,48094.669417001416,284.71,284.99,282.95,283.33,48094.6694
2014-03-27 15:50:00,283.32,285.61,283.32,285.31,151015.09065248072,283.32,285.61,283.32,285.31,151015.0907
2014-03-28 09:30:00,280.94,284.8,280.94,283.26,140375.63782434046,280.94,284.8,280.94,283.26,140375.6378
2014-03-28 09:40:00,283.21,288.18,281.53,286.7,77190.31592660949,283.21,288.18,281.53,286.7,77190.3159
2014-03-28 09:50:00,287.67,288.87,286.72,288.06,68070.7849310607,287.67,288.87,286.72,288.06,68070.7849
2014-03-28 10:00:00,288.22,289.4,285.86,286.19,42340.67962219086,288.22,289.4,285.86,286.19,42340.6796
2014-03-28 10:10:00,286.22,288.36,284.9,284.9,71762.02366735425,286.22,288.36,284.9,284.9,71762.0237
2014-03-28 10:20:00,284.9,285.85,282.94,283.28,30289.87080664423,284.9,285.85,282.94,283.28,30289.8708
2014-03-28 10:30:00,282.79,283.9,282.43,282.6,43317.7722288568,282.79,283.9,282.43,282.6,43317.7722
2014-03-28 10:40:00,282.6,283.39,281.54,282.91,39843.66518293345,282.6,283.39,281.54,282.91,39843.6652
2014-03-28 10:50:00,282.8,283.86,282.52,283.07,24970.144392574097,282.8,283.86,282.52,283.07,24970.1444
2014-03-28 11:00:00,283.31,284.16,283.08,283.17,34415.37292367821,283.31,284.16,283.08,283.17,34415.3729
2014-03-28 11:10:00,283.24,283.63,282.83,283.19,33546.84616219738,283.24,283.63,282.83,283.19,33546.8462
2014-03-28 11:20:00,282.91,284.15,282.91,283.56,20844.642275540114,282.91,284.15,282.91,283.56,20844.6423
2014-03-28 11:30:00,283.42,283.65,281.94,281.94,59059.819780697,283.42,283.65,281.94,281.94,59059.8198
2014-03-28 11:40:00,282.12,282.17,280.49,281.67,50483.11801107372,282.12,282.17,280.49,281.67,50483.118
2014-03-28 11:50:00,281.58,282.5,281.39,282.31,30507.00249701444,281.58,282.5,281.39,282.31,30507.0025
2014-03-28 12:00:00,282.06,282.71,280.61,281.97,23015.95917924221,282.06,282.71,280.61,281.97,23015.9592
2014-03-28 12:10:00,282.06,282.74,281.09,281.63,15416.350016284878,282.06,282.74,281.09,281.63,15416.35
2014-03-28 12:20:00,281.61,282.28,280.82,281.08,14656.389099989145,281.61,282.28,280.82,281.08,14656.3891
2014-03-28 12:30:00,280.99,283.28,280.94,281.86,70784.93106068831,280.99,283.28,280.94,281.86,70784.9311
2014-03-28 12:40:00,281.73,282.22,280.94,280.94,10639.452828140267,281.73,282.22,280.94,280.94,10639.4528
2014-03-28 12:50:00,280.94,281.99,280.94,281.32,15199.218325914668,280.94,281.99,280.94,281.32,15199.2183
2014-03-28 13:00:00,281.36,281.38,280.29,280.45,19976.11551405928,281.36,281.38,280.29,280.45,19976.1155
2014-03-28 13:10:00,280.4,280.49,279.21,279.25,35501.03137552926,280.4,280.49,279.21,279.25,35501.0314
2014-03-28 13:20:00,279.22,280.24,278.34,279.99,32678.319400716537,279.22,280.24,278.34,279.99,32678.3194
2014-03-28 13:30:00,279.92,281.37,279.65,281.07,34198.241233308,279.92,281.37,279.65,281.07,34198.2412
2014-03-28 13:40:00,280.57,281.59,280.35,280.96,19650.417978503963,280.57,281.59,280.35,280.96,19650.418
2014-03-28 13:50:00,280.99,281.48,279.6,279.6,34958.202149603734,280.99,281.48,279.6,279.6,34958.2021
2014-03-28 14:00:00,279.6,279.69,277.35,277.36,35718.16306589947,279.6,279.69,277.35,277.36,35718.1631
2014-03-28 14:10:00,277.57,277.8,274.49,275.13,71870.58951253936,277.57,277.8,274.49,275.13,71870.5895
2014-03-28 14:20:00,274.81,276.29,274.48,276.29,68939.31169254152,274.81,276.29,274.48,276.29,68939.3117
2014-03-28 14:30:00,276.28,276.28,274.83,275.3,41363.587015524914,276.28,276.28,274.83,275.3,41363.587
2014-03-28 14:40:00,275.4,275.79,273.24,274.28,68070.7849310607,275.4,275.79,273.24,274.28,68070.7849
2014-03-28 14:50:00,274.4,274.67,272.65,272.91,132124.6335902725,274.4,274.67,272.65,272.91,132124.6336
2014-03-28 15:00:00,273.13,274.02,270.43,271.44,145586.7983932255,273.13,274.02,270.43,271.44,145586.7984
2014-03-28 15:10:00,271.37,272.22,270.64,271.6,72413.41873846488,271.37,272.22,270.64,271.6,72413.4187
2014-03-28 15:20:00,271.9,272.4,270.98,271.11,91521.00749104332,271.9,272.4,270.98,271.11,91521.0075
2014-03-28 15:30:00,271.2,272.6,269.83,270.3,133535.98957767888,271.2,272.6,269.83,270.3,133535.9896
2014-03-28 15:40:00,270.18,270.73,269.58,270.0,75887.52578438823,270.18,270.73,269.58,270.0,75887.5258
2014-03-28 15:50:00,270.33,271.65,269.88,270.91,208880.6861361416,270.33,271.65,269.88,270.91,208880.6861
2014-03-31 09:30:00,272.75,278.96,272.75,275.98,129736.1849962002,272.75,278.96,272.75,275.98,129736.185
2014-03-31 09:40:00,276.31,278.59,275.13,278.14,94235.15362067094,276.31,278.59,275.13,278.14,94235.1536
2014-03-31 09:50:00,278.06,280.88,277.54,280.88,98360.65573770492,278.06,280.88,277.54,280.88,98360.6557
2014-03-31 10:00:00,280.88,282.72,279.13,281.12,53305.82998588644,280.88,282.72,279.13,281.12,53305.83
2014-03-31 10:10:00,281.12,282.13,279.09,279.45,60688.307458473566,281.12,282.13,279.09,279.45,60688.3075
2014-03-31 10:20:00,279.66,282.29,279.55,282.13,65790.9021821735,279.66,282.29,279.55,282.13,65790.9022
2014-03-31 10:30:00,282.11,282.64,280.59,281.05,28335.685593312344,282.11,282.64,280.59,281.05,28335.6856
2014-03-31 10:40:00,281.31,282.05,280.62,281.29,74476.16979698188,281.31,282.05,280.62,281.29,74476.1698
2014-03-31 10:50:00,280.94,282.04,280.85,281.26,56454.23949625448,280.94,282.04,280.85,281.26,56454.2395
2014-03-31 11:00:00,281.38,281.46,280.53,281.21,46683.31342959505,281.38,281.46,280.53,281.21,46683.3134
2014-03-31 11:10:00,281.19,281.38,280.79,280.96,33872.54369775269,281.19,281.38,280.79,280.96,33872.5437
2014-03-31 11:20:00,281.2,281.21,279.16,280.0,41906.41624145044,281.2,281.21,279.16,280.0,41906.4162
2014-03-31 11:30:00,280.0,280.0,278.02,278.7,37455.21658886115,280.0,280.0,278.02,278.7,37455.2166
2014-03-31 11:40:00,278.7,280.81,278.7,280.63,15416.350016284878,278.7,280.81,278.7,280.63,15416.35
2014-03-31 11:50:00,280.56,280.8,279.79,280.18,11616.54543480621,280.56,280.8,279.79,280.18,11616.5454
2014-03-31 12:00:00,280.61,281.09,280.01,280.61,15633.481706655088,280.61,281.09,280.01,280.61,15633.4817
2014-03-31 12:10:00,280.62,280.81,279.77,279.99,17696.232765172077,280.62,280.81,279.77,279.99,17696.2328
2014-03-31 12:20:00,279.89,280.51,279.49,279.97,24101.61763109326,279.89,280.51,279.49,279.97,24101.6176
2014-03-31 12:30:00,279.86,280.94,279.53,279.77,26815.76376072088,279.86,280.94,279.53,279.77,26815.7638
2014-03-31 12:40:00,279.74,280.1,279.56,279.88,15199.218325914668,279.74,280.1,279.56,279.88,15199.2183
2014-03-31 12:50:00,279.99,280.05,279.09,279.6,16936.271848876346,279.99,280.05,279.09,279.6,16936.2718
2014-03-31 13:00:00,279.66,280.47,279.42,280.47,12159.374660731732,279.66,280.47,279.42,280.47,12159.3747
2014-03-31 13:10:00,280.47,280.83,280.29,280.68,15090.652480729565,280.47,280.83,280.29,280.68,15090.6525
2014-03-31 13:20:00,280.39,280.71,279.89,279.96,17044.837694061447,280.39,280.71,279.89,279.96,17044.8377
2014-03-31 13:30:00,279.83,280.27,279.62,279.81,7165.345782216915,279.83,280.27,279.62,279.81,7165.3458
2014-03-31 13:40:00,280.05,280.46,279.46,279.47,13462.164802952992,280.05,280.46,279.46,279.47,13462.1648
2014-03-31 13:50:00,279.46,279.95,278.73,279.39,18781.891217023127,279.46,279.95,278.73,279.39,18781.8912
2014-03-31 14:00:00,279.15,279.96,278.8,279.82,9119.5309955488,279.15,279.96,278.8,279.82,9119.531
2014-03-31 14:10:00,279.85,280.03,279.26,279.97,19541.85213331886,279.85,280.03,279.26,279.97,19541.8521
2014-03-31 14:20:00,279.87,281.16,279.81,281.06,31592.660948865487,279.87,281.16,279.81,281.06,31592.6609
2014-03-31 14:30:00,281.05,281.45,280.29,281.36,18130.496145912497,281.05,281.45,280.29,281.36,18130.4961
2014-03-31 14:40:00,281.19,282.02,281.17,281.57,27467.158831831508,281.19,282.02,281.17,281.57,27467.1588
2014-03-31 14:50:00,281.77,282.3,281.37,281.37,59168.385625882096,281.77,282.3,281.37,281.37,59168.3856
2014-03-31 15:00:00,281.4,281.77,280.47,280.7,22038.86657257627,281.4,281.77,280.47,280.7,22038.8666
2014-03-31 15:10:00,280.7,281.54,280.24,280.53,48528.93279774183,280.7,281.54,280.24,280.53,48528.9328
2014-03-31 15:20:00,280.54,282.02,280.54,281.58,57757.02963847574,280.54,282.02,280.54,281.58,57757.0296
2014-03-31 15:30:00,281.58,282.21,281.31,281.75,52437.3032244056,281.58,282.21,281.31,281.75,52437.3032
2014-03-31 15:40:00,281.81,282.3,280.95,280.95,69699.27260883726,281.81,282.3,280.95,280.95,69699.2726
2014-03-31 15:50:00,281.14,282.22,281.06,281.55,91086.7441103029,281.14,282.22,281.06,281.55,91086.7441
2014-04-01 09:30:00,284.28,286.4,283.71,286.22,87069.80783845403,284.28,286.4,283.71,286.22,87069.8078
2014-04-01 09:40:00,286.43,288.3,285.54,286.0,64596.67788513734,286.43,288.3,285.54,286.0,64596.6779
2014-04-01 09:50:00,285.87,287.36,284.77,286.92,110411.46455325156,285.87,287.36,284.77,286.92,110411.4646
2014-04-01 10:00:00,286.51,288.5,286.25,288.3,63511.01943328629,286.51,288.5,286.25,288.3,63511.0194
2014-04-01 10:10:00,288.28,289.5,287.67,288.33,56888.5028769949,288.28,289.5,287.67,288.33,56888.5029
2014-04-01 10:20:00,288.41,290.56,287.54,290.23,57322.76625773532,288.41,290.56,287.54,290.23,57322.7663
2014-04-01 10:30:00,290.55,291.38,289.41,290.04,37672.34827923135,290.55,291.38,289.41,290.04,37672.3483
2014-04-01 10:40:00,290.04,290.13,287.01,287.01,32678.319400716537,290.04,290.13,287.01,287.01,32678.3194
2014-04-01 10:50:00,287.02,287.55,285.64,286.82,30289.87080664423,287.02,287.55,285.64,286.82,30289.8708
2014-04-01 11:00:00,287.04,287.61,285.81,286.41,20301.8130496146,287.04,287.61,285.81,286.41,20301.813
2014-04-01 11:10:00,286.54,286.8,283.38,284.63,97166.43144066876,286.54,286.8,283.38,284.63,97166.4314
2014-04-01 11:20:00,284.7,284.7,283.05,284.0,51785.90815329498,284.7,284.7,283.05,284.0,51785.9082
2014-04-01 11:30:00,284.09,285.14,283.7,284.34,27358.592986646403,284.09,285.14,283.7,284.34,27358.593
2014-04-01 11:40:00,284.3,284.69,283.69,283.74,27792.85636738682,284.3,284.69,283.69,283.74,27792.8564
2014-04-01 11:50:00,283.68,284.05,281.44,281.45,40820.7577895994,283.68,284.05,281.44,281.45,40820.7578
2014-04-01 12:00:00,281.7,283.45,281.22,283.24,45054.82575181848,281.7,283.45,281.22,283.24,45054.8258
2014-04-01 12:10:00,283.05,283.34,282.21,282.77,12267.940505916838,283.05,283.34,282.21,282.77,12267.9405
2014-04-01 12:20:00,282.54,282.84,282.18,282.48,11507.979589621104,282.54,282.84,282.18,282.48,11507.9796
2014-04-01 12:30:00,282.46,283.24,282.05,283.24,19976.11551405928,282.46,283.24,282.05,283.24,19976.1155
2014-04-01 12:40:00,283.28,283.34,282.33,282.42,14873.520790359353,283.28,283.34,282.33,282.42,14873.5208
2014-04-01 12:50:00,282.42,282.6,282.09,282.43,28552.817283682554,282.42,282.6,282.09,282.43,28552.8173
2014-04-01 13:00:00,282.26,282.59,281.98,282.31,31484.09510368038,282.26,282.59,281.98,282.31,31484.0951
2014-04-01 13:10:00,282.33,282.47,281.97,282.31,22907.393334057106,282.33,282.47,281.97,282.31,22907.3933
2014-04-01 13:20:00,282.3,282.65,281.78,282.52,35826.728911084574,282.3,282.65,281.78,282.52,35826.7289
2014-04-01 13:30:00,282.38,282.96,282.08,282.49,18890.45706220823,282.38,282.96,282.08,282.49,18890.4571
2014-04-01 13:40:00,282.63,284.07,282.62,283.64,31592.660948865487,282.63,284.07,282.62,283.64,31592.6609
2014-04-01 13:50:00,283.54,283.93,283.18,283.86,12702.203886657258,283.54,283.93,283.18,283.86,12702.2039
2014-04-01 14:00:00,283.78,284.94,283.64,284.9,14764.95494517425,283.78,284.94,283.64,284.9,14764.9549
2014-04-01 14:10:00,284.99,285.27,284.8,284.98,19650.417978503963,284.99,285.27,284.8,284.98,19650.418
2014-04-01 14:20:00,284.98,284.98,284.45,284.66,14222.125719248725,284.98,284.98,284.45,284.66,14222.1257
2014-04-01 14:30:00,284.68,284.85,284.09,284.62,25838.671154054937,284.68,284.85,284.09,284.62,25838.6712
2014-04-01 14:40:00,284.6,284.65,284.33,284.47,23450.22255998263,284.6,284.65,284.33,284.47,23450.2226
2014-04-01 14:50:00,284.26,284.56,284.13,284.5,14004.994028878516,284.26,284.56,284.13,284.5,14004.994
2014-04-01 15:00:00,284.43,284.43,284.05,284.37,13787.862338508306,284.43,284.43,284.05,284.37,13787.8623
2014-04-01 15:10:00,284.32,284.71,284.22,284.5,22473.12995331669,284.32,284.71,284.22,284.5,22473.13
2014-04-01 15:20:00,284.42,284.62,284.21,284.48,32895.45109108675,284.42,284.62,284.21,284.48,32895.4511
2014-04-01 15:30:00,284.47,284.56,283.88,284.3,37563.782434046254,284.47,284.56,283.88,284.3,37563.7824
2014-04-01 15:40:00,284.28,284.97,283.47,284.95,38649.4408858973,284.28,284.97,283.47,284.95,38649.4409
2014-04-01 15:50:00,284.95,286.11,284.95,285.47,99663.44587992618,284.95,286.11,284.95,285.47,99663.4459
2014-04-02 09:30:00,287.05,289.94,285.87,289.86,64922.37542069265,287.05,289.94,285.87,289.86,64922.3754
2014-04-02 09:40:00,289.86,291.99,288.33,290.52,59059.819780697,289.86,291.99,288.33,290.52,59059.8198
2014-04-02 09:50:00,290.86,291.25,287.41,288.06,70024.97014439257,290.86,291.25,287.41,288.06,70024.9701
2014-04-02 10:00:00,288.63,289.72,288.31,288.81,38975.13842145261,288.63,289.72,288.31,288.81,38975.1384
2014-04-02 10:10:00,288.84,288.98,286.71,287.49,50700.24970144393,288.84,288.98,286.71,287.49,50700.2497
2014-04-02 10:20:00,287.3,289.74,287.3,289.58,33329.71447182717,287.3,289.74,287.3,289.58,33329.7145
2014-04-02 10:30:00,289.68,289.71,288.53,289.05,27141.4612962762,289.68,289.71,288.53,289.05,27141.4613
2014-04-02 10:40:00,289.28,289.59,287.99,288.28,33438.28031701227,289.28,289.59,287.99,288.28,33438.2803
2014-04-02 10:50:00,288.21,288.67,287.63,287.91,26924.329605905983,288.21,288.67,287.63,287.91,26924.3296
2014-04-02 11:00:00,287.75,287.9,286.09,286.38,24101.61763109326,287.75,287.9,286.09,286.38,24101.6176
2014-04-02 11:10:00,286.36,286.65,285.36,286.65,26598.632070350668,286.36,286.65,285.36,286.65,26598.6321
2014-04-02 11:20:00,286.89,287.59,286.69,287.36,23993.05178590816,286.89,287.59,286.69,287.36,23993.0518
2014-04-02 11:30:00,287.17,287.17,285.54,286.53,15416.350016284878,287.17,287.17,285.54,286.53,15416.35
2014-04-02 11:40:00,286.5,287.6,286.5,286.88,14113.55987406362,286.5,287.6,286.5,286.88,14113.5599
2014-04-02 11:50:00,286.78,287.24,286.22,286.36,14113.55987406362,286.78,287.24,286.22,286.36,14113.5599
2014-04-02 12:00:00,286.37,286.42,285.18,285.54,17804.798610357182,286.37,286.42,285.18,285.54,17804.7986
2014-04-02 12:10:00,285.54,285.91,285.3,285.87,16393.44262295082,285.54,285.91,285.3,285.87,16393.4426
2014-04-02 12:20:00,285.73,285.73,284.29,284.99,36478.1239821952,285.73,285.73,284.29,284.99,36478.124
2014-04-02 12:30:00,284.98,285.07,284.25,284.75,14873.520790359353,284.98,285.07,284.25,284.75,14873.5208
2014-04-02 12:40:00,285.14,285.14,284.47,284.58,7708.175008142439,285.14,285.14,284.47,284.58,7708.175
2014-04-02 12:50:00,284.61,285.05,284.17,285.01,24970.144392574097,284.61,285.05,284.17,285.01,24970.1444
2014-04-02 13:00:00,284.95,285.19,284.17,284.35,30832.700032569755,284.95,285.19,284.17,284.35,30832.7
2014-04-02 13:10:00,284.23,284.52,283.81,283.84,7816.740853327544,284.23,284.52,283.81,283.84,7816.7409
2014-04-02 13:20:00,283.84,284.09,282.32,284.09,31484.09510368038,283.84,284.09,282.32,284.09,31484.0951
2014-04-02 13:30:00,283.88,284.82,283.48,283.64,34415.37292367821,283.88,284.82,283.48,283.64,34415.3729
2014-04-02 13:40:00,283.48,283.97,282.46,283.4,20084.681359244383,283.48,283.97,282.46,283.4,20084.6814
2014-04-02 13:50:00,283.39,284.3,283.26,283.98,14113.55987406362,283.39,284.3,283.26,283.98,14113.5599
2014-04-02 14:00:00,284.09,284.68,283.88,284.11,14873.520790359353,284.09,284.68,283.88,284.11,14873.5208
2014-04-02 14:10:00,284.13,284.92,283.79,284.24,23450.22255998263,284.13,284.92,283.79,284.24,23450.2226
2014-04-02 14:20:00,284.03,284.6,283.51,283.89,19324.72044294865,284.03,284.6,283.51,283.89,19324.7204
2014-04-02 14:30:00,283.54,284.71,283.25,283.81,33004.01693627185,283.54,284.71,283.25,283.81,33004.0169
2014-04-02 14:40:00,283.74,284.26,283.05,283.28,16827.70600369124,283.74,284.26,283.05,283.28,16827.706
2014-04-02 14:50:00,283.16,284.57,283.16,284.46,30507.00249701444,283.16,284.57,283.16,284.46,30507.0025
2014-04-02 15:00:00,284.46,284.6,283.7,283.7,37238.08489849094,284.46,284.6,283.7,283.7,37238.0849
2014-04-02 15:10:00,283.76,284.62,283.72,284.52,42340.67962219086,283.76,284.62,283.72,284.52,42340.6796
2014-04-02 15:20:00,284.3,285.07,283.93,284.81,18673.325371838026,284.3,285.07,283.93,284.81,18673.3254
2014-04-02 15:30:00,285.21,285.23,284.26,285.08,41255.02117033981,285.21,285.23,284.26,285.08,41255.0212
2014-04-02 15:40:00,285.05,285.45,284.41,285.26,53848.659211811966,285.05,285.45,284.41,285.26,53848.6592
2014-04-02 15:50:00,285.22,285.64,284.54,285.34,85875.58354141787,285.22,285.64,284.54,285.34,85875.5835
2014-04-03 09:30:00,283.69,284.61,281.08,283.06,71762.02366735425,283.69,284.61,281.08,283.06,71762.0237
2014-04-03 09:40:00,282.79,283.79,282.14,283.52,31484.09510368038,282.79,283.79,282.14,283.52,31484.0951
2014-04-03 09:50:00,283.64,283.67,281.87,282.41,37020.95320812073,283.64,283.67,281.87,282.41,37020.9532
2014-04-03 10:00:00,282.46,283.3,280.02,280.05,42992.07469330149,282.46,283.3,280.02,280.05,42992.0747
2014-04-03 10:10:00,280.03,280.83,278.06,278.43,64270.98034958202,280.03,280.83,278.06,278.43,64270.9803
2014-04-03 10:20:00,278.61,279.54,277.68,277.9,67962.2190858756,278.61,279.54,277.68,277.9,67962.2191
2014-04-03 10:30:00,277.71,279.9,276.98,279.48,68830.74584735642,277.71,279.9,276.98,279.48,68830.7458
2014-04-03 10:40:00,279.37,279.66,277.29,279.36,44077.73314515254,279.37,279.66,277.29,279.36,44077.7331
2014-04-03 10:50:00,279.46,280.21,278.18,279.82,38540.87504071219,279.46,280.21,278.18,279.82,38540.875
2014-04-03 11:00:00,280.22,280.22,278.29,278.51,28769.948974052764,280.22,280.22,278.29,278.51,28769.949
2014-04-03 11:10:00,278.29,278.64,276.38,276.59,52437.3032244056,278.29,278.64,276.38,276.59,52437.3032
2014-04-03 11:20:00,276.95,276.95,274.96,275.23,67636.52155032028,276.95,276.95,274.96,275.23,67636.5216
2014-04-03 11:30:00,275.06,277.55,273.63,277.12,82292.91065030942,275.06,277.55,273.63,277.12,82292.9107
2014-04-03 11:40:00,277.55,278.47,277.25,277.85,50048.8546303333,277.55,278.47,277.25,277.85,50048.8546
2014-04-03 11:50:00,277.72,278.86,276.82,277.35,37672.34827923135,277.72,278.86,276.82,277.35,37672.3483
2014-04-03 12:00:00,277.35,277.84,276.86,277.31,20518.944739984803,277.35,277.84,276.86,277.31,20518.9447
2014-04-03 12:10:00,277.28,278.1,276.89,277.18,24753.012702203887,277.28,278.1,276.89,277.18,24753.0127
2014-04-03 12:20:00,277.21,277.71,276.54,276.98,46791.87927478016,277.21,277.71,276.54,276.98,46791.8793
2014-04-03 12:30:00,277.25,277.29,275.25,275.79,37889.47996960156,277.25,277.29,275.25,275.79,37889.48
2014-04-03 12:40:00,275.78,276.13,275.11,275.52,35718.16306589947,275.78,276.13,275.11,275.52,35718.1631
2014-04-03 12:50:00,275.63,275.83,274.86,274.86,27250.02714146129,275.63,275.83,274.86,274.86,27250.0271
2014-04-03 13:00:00,274.98,275.35,274.6,275.35,10096.623602214744,274.98,275.35,274.6,275.35,10096.6236
2014-04-03 13:10:00,275.33,276.56,275.02,276.56,18239.0619910976,275.33,276.56,275.02,276.56,18239.062
2014-04-03 13:20:00,276.51,277.1,276.51,277.1,26490.066225165563,276.51,277.1,276.51,277.1,26490.0662
2014-04-03 13:30:00,277.01,277.81,276.2,276.77,31266.96341331017,277.01,277.81,276.2,276.77,31266.9634
2014-04-03 13:40:00,276.89,277.56,276.73,277.06,22147.43241776137,276.89,277.56,276.73,277.06,22147.4324
2014-04-03 13:50:00,276.99,277.2,275.8,275.92,19650.417978503963,276.99,277.2,275.8,275.92,19650.418
2014-04-03 14:00:00,275.99,276.33,275.01,275.81,18564.75952665292,275.99,276.33,275.01,275.81,18564.7595
2014-04-03 14:10:00,275.69,275.87,274.07,274.2,18890.45706220823,275.69,275.87,274.07,274.2,18890.4571
2014-04-03 14:20:00,274.32,274.99,274.29,274.55,19867.549668874173,274.32,274.99,274.29,274.55,19867.5497
2014-04-03 14:30:00,274.5,274.76,273.11,273.18,30832.700032569755,274.5,274.76,273.11,273.18,30832.7
2014-04-03 14:40:00,273.04,273.94,272.86,273.8,28227.11974812724,273.04,273.94,272.86,273.8,28227.1197
2014-04-03 14:50:00,273.9,274.46,273.7,274.07,26272.93453479536,273.9,274.46,273.7,274.07,26272.9345
2014-04-03 15:00:00,274.02,274.68,273.67,274.52,19324.72044294865,274.02,274.68,273.67,274.52,19324.7204
2014-04-03 15:10:00,274.44,275.24,274.43,274.71,34089.675388122894,274.44,275.24,274.43,274.71,34089.6754
2014-04-03 15:20:00,274.85,275.81,274.53,275.59,32678.319400716537,274.85,275.81,274.53,275.59,32678.3194
2014-04-03 15:30:00,275.83,277.23,275.57,277.23,55911.41027032895,275.83,277.23,275.57,277.23,55911.4103
2014-04-03 15:40:00,277.25,278.39,277.16,278.02,91955.27087178374,277.25,278.39,277.16,278.02,91955.2709
2014-04-03 15:50:00,278.21,278.3,277.6,278.05,160134.62164802954,278.21,278.3,277.6,278.05,160134.6216
2014-04-04 09:30:00,279.6,281.38,275.31,276.47,126044.94625990665,279.6,281.38,275.31,276.47,126044.9463
2014-04-04 09:40:00,276.5,277.25,271.97,272.34,107588.75257843884,276.5,277.25,271.97,272.34,107588.7526
2014-04-04 09:50:00,272.2,276.24,272.16,275.92,53957.22505699707,272.2,276.24,272.16,275.92,53957.2251
2014-04-04 10:00:00,275.57,278.84,274.38,278.46,114971.23005102597,275.57,278.84,274.38,278.46,114971.2301
2014-04-04 10:10:00,278.81,279.24,275.25,275.27,52545.86906959071,278.81,279.24,275.25,275.27,52545.8691
2014-04-04 10:20:00,275.41,275.72,273.1,275.22,33655.41200738248,275.41,275.72,273.1,275.22,33655.412
2014-04-04 10:30:00,275.22,276.36,274.12,274.14,29204.212354793184,275.22,276.36,274.12,274.14,29204.2124
2014-04-04 10:40:00,274.49,275.13,272.19,273.04,32135.49017479101,274.49,275.13,272.19,273.04,32135.4902
2014-04-04 10:50:00,273.12,274.42,271.87,272.4,32678.319400716537,273.12,274.42,271.87,272.4,32678.3194
2014-04-04 11:00:00,272.08,272.22,268.79,268.79,98794.91911844534,272.08,272.22,268.79,268.79,98794.9191
2014-04-04 11:10:00,268.83,269.76,268.5,268.57,82510.04234067962,268.83,269.76,268.5,268.57,82510.0423
2014-04-04 11:20:00,269.14,269.41,266.9,267.73,68287.9166214309,269.14,269.41,266.9,267.73,68287.9166
2014-04-04 11:30:00,267.88,269.42,267.52,269.3,80881.55466290306,267.88,269.42,267.52,269.3,80881.5547
2014-04-04 11:40:00,269.01,269.12,266.2,266.29,68613.61415698621,269.01,269.12,266.2,266.29,68613.6142
2014-04-04 11:50:00,266.34,267.12,265.62,267.11,65139.50711106286,266.34,267.12,265.62,267.11,65139.5071
2014-04-04 12:00:00,266.85,267.11,263.77,264.93,60688.307458473566,266.85,267.11,263.77,264.93,60688.3075
2014-04-04 12:10:00,264.76,266.69,264.13,266.69,62968.19020736076,264.76,266.69,264.13,266.69,62968.1902
2014-04-04 12:20:00,266.58,267.83,265.88,267.78,70133.53598957768,266.58,267.83,265.88,267.78,70133.536
2014-04-04 12:30:00,267.83,268.77,267.22,268.35,49506.025404407774,267.83,268.77,267.22,268.35,49506.0254
2014-04-04 12:40:00,268.35,268.35,264.36,265.09,57757.02963847574,268.35,268.35,264.36,265.09,57757.0296
2014-04-04 12:50:00,265.14,265.61,264.02,265.19,37346.65074367605,265.14,265.61,264.02,265.19,37346.6507
2014-04-04 13:00:00,265.21,266.66,263.9,266.66,33329.71447182717,265.21,266.66,263.9,266.66,33329.7145
2014-04-04 13:10:00,266.73,268.24,265.85,268.1,19867.549668874173,266.73,268.24,265.85,268.1,19867.5497
2014-04-04 13:20:00,267.94,268.49,267.28,268.45,19650.417978503963,267.94,268.49,267.28,268.45,19650.418
2014-04-04 13:30:00,268.37,268.92,268.04,268.06,79904.46205623711,268.37,268.92,268.04,268.06,79904.4621
2014-04-04 13:40:00,268.06,268.39,267.52,268.29,27684.29052220172,268.06,268.39,267.52,268.29,27684.2905
2014-04-04 13:50:00,268.04,268.64,267.83,268.58,45163.39159700358,268.04,268.64,267.83,268.58,45163.3916
2014-04-04 14:00:00,268.52,269.01,268.1,268.78,49723.157094777984,268.52,269.01,268.1,268.78,49723.1571
2014-04-04 14:10:00,268.5,268.68,267.12,268.04,50917.38139181414,268.5,268.68,267.12,268.04,50917.3814
2014-04-04 14:20:00,267.7,267.89,266.1,266.97,38758.0067310824,267.7,267.89,266.1,266.97,38758.0067
2014-04-04 14:30:00,266.66,266.92,265.52,265.94,53631.52752144176,266.66,266.92,265.52,265.94,53631.5275
2014-04-04 14:40:00,265.74,266.34,264.36,264.42,44511.99652589296,265.74,266.34,264.36,264.42,44511.9965
2014-04-04 14:50:00,264.63,265.97,264.08,264.73,74801.8673325372,264.63,265.97,264.08,264.73,74801.8673
2014-04-04 15:00:00,264.48,264.7,263.71,264.41,72847.6821192053,264.48,264.7,263.71,264.41,72847.6821
2014-04-04 15:10:00,264.57,266.51,264.57,266.09,85984.14938660298,264.57,266.51,264.57,266.09,85984.1494
2014-04-04 15:20:00,266.34,267.1,265.58,267.0,62642.492671805456,266.34,267.1,265.58,267.0,62642.4927
2014-04-04 15:30:00,266.7,267.0,265.3,265.35,77081.75008142438,266.7,267.0,265.3,265.35,77081.7501
2014-04-04 15:40:00,265.3,265.73,264.83,265.51,117468.24449028337,265.3,265.73,264.83,265.51,117468.2445
2014-04-04 15:50:00,265.48,266.04,265.14,265.48,272934.53479535336,265.48,266.04,265.14,265.48,272934.5348
2014-04-07 09:30:00,263.77,264.27,259.37,263.62,138638.58430137878,263.77,264.27,259.37,263.62,138638.5843
2014-04-07 09:40:00,263.97,266.93,261.59,263.61,81207.25219845837,263.97,266.93,261.59,263.61,81207.2522
2014-04-07 09:50:00,262.9,268.72,262.51,267.63,72739.1162740202,262.9,268.72,262.51,267.63,72739.1163
2014-04-07 10:00:00,268.35,271.2,267.64,271.2,92498.10009770926,268.35,271.2,267.64,271.2,92498.1001
2014-04-07 10:10:00,270.82,274.27,270.56,272.77,93366.6268591901,270.82,274.27,270.56,272.77,93366.6269
2014-04-07 10:20:00,273.38,273.38,270.18,270.23,84681.35924438172,273.38,273.38,270.18,270.23,84681.3592
2014-04-07 10:30:00,270.23,272.27,269.16,270.32,46031.91835848442,270.23,272.27,269.16,270.32,46031.9184
2014-04-07 10:40:00,270.61,272.24,269.93,271.57,35283.89968515905,270.61,272.24,269.93,271.57,35283.8997
2014-04-07 10:50:00,270.92,271.77,269.93,270.25,31375.52925849528,270.92,271.77,269.93,270.25,31375.5293
2014-04-07 11:00:00,270.57,271.73,269.61,271.01,56454.23949625448,270.57,271.73,269.61,271.01,56454.2395
2014-04-07 11:10:00,271.0,271.99,270.28,271.6,43209.2063836717,271.0,271.99,270.28,271.6,43209.2064
2014-04-07 11:20:00,271.05,271.59,268.75,268.8,58516.99055477147,271.05,271.59,268.75,268.8,58516.9906
2014-04-07 11:30:00,268.81,270.48,268.7,268.96,41472.15286071002,268.81,270.48,268.7,268.96,41472.1529
2014-04-07 11:40:00,269.04,269.85,268.03,268.07,39735.09933774835,269.04,269.85,268.03,268.07,39735.0993
2014-04-07 11:50:00,268.04,268.68,267.29,267.88,35501.03137552926,268.04,268.68,267.29,267.88,35501.0314
2014-04-07 12:00:00,268.09,268.37,266.22,266.7,33004.01693627185,268.09,268.37,266.22,266.7,33004.0169
2014-04-07 12:10:00,266.4,267.66,265.85,266.47,43752.03560959722,266.4,267.66,265.85,266.47,43752.0356
2014-04-07 12:20:00,266.41,268.6,266.01,268.6,25621.539463684727,266.41,268.6,266.01,268.6,25621.5395
2014-04-07 12:30:00,268.25,269.82,267.4,269.41,27358.592986646403,268.25,269.82,267.4,269.41,27358.593
2014-04-07 12:40:00,269.47,269.72,268.16,268.87,16936.271848876346,269.47,269.72,268.16,268.87,16936.2718
2014-04-07 12:50:00,268.85,270.98,268.51,270.08,22473.12995331669,268.85,270.98,268.51,270.08,22473.13
2014-04-07 13:00:00,269.79,270.46,268.79,269.95,68830.74584735642,269.79,270.46,268.79,269.95,68830.7458
2014-04-07 13:10:00,269.62,269.78,268.16,269.41,41255.02117033981,269.62,269.78,268.16,269.41,41255.0212
2014-04-07 13:20:00,269.06,271.19,269.06,270.88,22038.86657257627,269.06,271.19,269.06,270.88,22038.8666
2014-04-07 13:30:00,270.18,270.62,267.85,267.85,65139.50711106286,270.18,270.62,267.85,267.85,65139.5071
2014-04-07 13:40:00,267.8,268.68,265.88,266.05,35935.29475626968,267.8,268.68,265.88,266.05,35935.2948
2014-04-07 13:50:00,266.79,267.41,266.1,267.19,18239.0619910976,266.79,267.41,266.1,267.19,18239.062
2014-04-07 14:00:00,267.13,267.73,266.65,267.29,18999.022907393333,267.13,267.73,266.65,267.29,18999.0229
2014-04-07 14:10:00,267.22,267.22,265.34,265.34,54934.317663663016,267.22,267.22,265.34,265.34,54934.3177
2014-04-07 14:20:00,265.32,267.11,264.85,267.11,32244.05601997612,265.32,267.11,264.85,267.11,32244.056
2014-04-07 14:30:00,266.94,267.24,265.64,267.17,22581.69579850179,266.94,267.24,265.64,267.17,22581.6958
2014-04-07 14:40:00,266.9,268.85,266.8,268.05,36695.25567256541,266.9,268.85,266.8,268.05,36695.2557
2014-04-07 14:50:00,268.06,269.81,268.04,268.29,31158.39756812507,268.06,269.81,268.04,268.29,31158.3976
2014-04-07 15:00:00,268.25,269.38,268.07,268.24,13462.164802952992,268.25,269.38,268.07,268.24,13462.1648
2014-04-07 15:10:00,268.65,271.65,267.9,271.24,42557.81131256107,268.65,271.65,267.9,271.24,42557.8113
2014-04-07 15:20:00,271.54,271.73,270.16,271.56,51243.07892736945,271.54,271.73,270.16,271.56,51243.0789
2014-04-07 15:30:00,271.95,271.95,270.36,271.72,85115.62262512214,271.95,271.95,270.36,271.72,85115.6226
2014-04-07 15:40:00,271.71,272.37,271.13,271.92,87069.80783845403,271.71,272.37,271.13,271.92,87069.8078
2014-04-07 15:50:00,271.74,271.74,269.94,270.98,153837.80262729345,271.74,271.74,269.94,270.98,153837.8026
2014-04-08 09:30:00,272.18,272.61,268.23,270.5,67419.38985995007,272.18,272.61,268.23,270.5,67419.3899
2014-04-08 09:40:00,270.2,271.16,267.13,268.41,51677.34230810987,270.2,271.16,267.13,268.41,51677.3423
2014-04-08 09:50:00,268.1,268.92,265.39,266.96,90109.65150363695,268.1,268.92,265.39,266.96,90109.6515
2014-04-08 10:00:00,267.13,267.45,264.6,266.14,75887.52578438823,267.13,267.45,264.6,266.14,75887.5258
2014-04-08 10:10:00,266.18,266.94,264.79,265.59,57539.89794810553,266.18,266.94,264.79,265.59,57539.8979
2014-04-08 10:20:00,265.88,265.98,263.09,263.1,32569.75355553143,265.88,265.98,263.09,263.1,32569.7536
2014-04-08 10:30:00,262.97,265.28,261.89,265.28,61556.834219954406,262.97,265.28,261.89,265.28,61556.8342
2014-04-08 10:40:00,265.24,265.74,264.6,264.95,27032.895451091088,265.24,265.74,264.6,264.95,27032.8955
2014-04-08 10:50:00,265.22,268.04,264.82,267.86,208012.15937466075,265.22,268.04,264.82,267.86,208012.1594
2014-04-08 11:00:00,268.01,269.99,267.61,269.32,53848.659211811966,268.01,269.99,267.61,269.32,53848.6592
2014-04-08 11:10:00,269.39,271.36,268.96,270.95,47443.27434589079,269.39,271.36,268.96,270.95,47443.2743
2014-04-08 11:20:00,270.81,270.95,269.22,269.29,32026.924329605907,270.81,270.95,269.22,269.29,32026.9243
2014-04-08 11:30:00,269.59,270.27,268.1,269.31,49071.76202366736,269.59,270.27,268.1,269.31,49071.762
2014-04-08 11:40:00,269.08,269.52,267.81,267.99,37672.34827923135,269.08,269.52,267.81,267.99,37672.3483
2014-04-08 11:50:00,267.87,268.71,267.62,268.13,54934.317663663016,267.87,268.71,267.62,268.13,54934.3177
2014-04-08 12:00:00,268.15,268.27,267.17,267.3,22364.564108131584,268.15,268.27,267.17,267.3,22364.5641
2014-04-08 12:10:00,267.29,268.42,267.2,268.19,22581.69579850179,267.29,268.42,267.2,268.19,22581.6958
2014-04-08 12:20:00,268.17,268.19,267.03,267.52,42449.24546737597,268.17,268.19,267.03,267.52,42449.2455
2014-04-08 12:30:00,267.52,268.32,266.93,267.21,56128.54196069916,267.52,268.32,266.93,267.21,56128.542
2014-04-08 12:40:00,266.99,267.12,266.01,266.01,108240.14764954946,266.99,267.12,266.01,266.01,108240.1476
2014-04-08 12:50:00,265.97,266.24,264.91,264.91,24427.31516664857,265.97,266.24,264.91,264.91,24427.3152
2014-04-08 13:00:00,265.08,265.83,265.07,265.45,11725.111279991315,265.08,265.83,265.07,265.45,11725.1113
2014-04-08 13:10:00,265.53,266.5,265.44,265.72,39083.70426663772,265.53,266.5,265.44,265.72,39083.7043
2014-04-08 13:20:00,265.67,266.45,264.83,265.11,42340.67962219086,265.67,266.45,264.83,265.11,42340.6796
2014-04-08 13:30:00,265.53,265.74,264.95,265.34,47334.70850070568,265.53,265.74,264.95,265.34,47334.7085
2014-04-08 13:40:00,265.51,266.08,264.6,265.46,36260.992291824994,265.51,266.08,264.6,265.46,36260.9923
2014-04-08 13:50:00,265.09,265.8,264.63,265.41,20084.681359244383,265.09,265.8,264.63,265.41,20084.6814
2014-04-08 14:00:00,265.6,265.74,264.09,264.09,24861.578547388992,265.6,265.74,264.09,264.09,24861.5785
2014-04-08 14:10:00,264.17,264.78,263.32,263.81,29095.64650960808,264.17,264.78,263.32,263.81,29095.6465
2014-04-08 14:20:00,264.12,264.52,263.43,263.83,26164.368689610248,264.12,264.52,263.43,263.83,26164.3687
2014-04-08 14:30:00,263.51,264.07,262.93,263.07,46791.87927478016,263.51,264.07,262.93,263.07,46791.8793
2014-04-08 14:40:00,263.28,263.87,262.51,262.7,73607.64303550104,263.28,263.87,262.51,262.7,73607.643
2014-04-08 14:50:00,262.71,264.39,262.38,263.52,55260.01519921833,262.71,264.39,262.38,263.52,55260.0152
2014-04-08 15:00:00,263.68,264.81,263.41,264.41,36043.860601454784,263.68,264.81,263.41,264.41,36043.8606
2014-04-08 15:10:00,264.32,264.8,263.82,264.18,32895.45109108675,264.32,264.8,263.82,264.18,32895.4511
2014-04-08 15:20:00,264.18,264.82,263.99,264.47,61014.00499402888,264.18,264.82,263.99,264.47,61014.005
2014-04-08 15:30:00,264.38,265.18,264.21,264.91,55694.27857995874,264.38,265.18,264.21,264.91,55694.2786
2014-04-08 15:40:00,264.85,266.2,264.44,264.69,63076.75605254587,264.85,266.2,264.44,264.69,63076.7561
2014-04-08 15:50:00,264.65,266.2,263.25,263.36,211811.9639561394,264.65,266.2,263.25,263.36,211811.964
2014-04-09 09:30:00,265.3,267.08,264.42,265.97,75236.13071327761,265.3,267.08,264.42,265.97,75236.1307
2014-04-09 09:40:00,266.51,266.51,263.36,265.92,77407.4476169797,266.51,266.51,263.36,265.92,77407.4476
2014-04-09 09:50:00,265.92,268.92,265.12,266.31,81207.25219845837,265.92,268.92,265.12,266.31,81207.2522
2014-04-09 10:00:00,266.35,268.47,265.76,266.73,51785.90815329498,266.35,268.47,265.76,266.73,51785.9082
2014-04-09 10:10:00,267.01,268.92,265.56,268.68,40386.49440885898,267.01,268.92,265.56,268.68,40386.4944
2014-04-09 10:20:00,268.5,269.66,267.59,267.59,75996.09162957333,268.5,269.66,267.59,267.59,75996.0916
2014-04-09 10:30:00,268.08,270.85,267.81,270.32,34415.37292367821,268.08,270.85,267.81,270.32,34415.3729
2014-04-09 10:40:00,270.43,270.86,268.92,269.88,49071.76202366736,270.43,270.86,268.92,269.88,49071.762
2014-04-09 10:50:00,269.88,270.74,268.1,269.88,44403.430680707854,269.88,270.74,268.1,269.88,44403.4307
2014-04-09 11:00:00,269.88,269.96,267.87,269.1,17587.666919986972,269.88,269.96,267.87,269.1,17587.6669
2014-04-09 11:10:00,268.96,269.28,267.7,268.57,18890.45706220823,268.96,269.28,267.7,268.57,18890.4571
2014-04-09 11:20:00,268.68,269.42,267.87,268.92,24210.18347627836,268.68,269.42,267.87,268.92,24210.1835
2014-04-09 11:30:00,268.67,269.84,268.53,269.24,23124.52502442732,268.67,269.84,268.53,269.24,23124.525
2014-04-09 11:40:00,269.22,270.46,269.0,270.28,20736.07643035501,269.22,270.46,269.0,270.28,20736.0764
2014-04-09 11:50:00,270.28,270.93,269.62,270.66,29529.9098903485,270.28,270.93,269.62,270.66,29529.9099
2014-04-09 12:00:00,270.52,271.14,270.27,270.83,34415.37292367821,270.52,271.14,270.27,270.83,34415.3729
2014-04-09 12:10:00,270.88,272.66,270.88,272.65,32352.62186516122,270.88,272.66,270.88,272.65,32352.6219
2014-04-09 12:20:00,272.74,274.17,272.65,274.04,51025.94723699924,272.74,274.17,272.65,274.04,51025.9472
2014-04-09 12:30:00,274.12,274.95,273.82,274.53,31484.09510368038,274.12,274.95,273.82,274.53,31484.0951
2014-04-09 12:40:00,274.47,274.66,273.03,273.12,42883.508848116384,274.47,274.66,273.03,273.12,42883.5088
2014-04-09 12:50:00,273.06,273.06,270.95,271.52,54934.317663663016,273.06,273.06,270.95,271.52,54934.3177
2014-04-09 13:00:00,271.55,272.47,271.48,272.29,25512.97361849962,271.55,272.47,271.48,272.29,25512.9736
2014-04-09 13:10:00,272.19,272.33,271.37,271.71,20193.24720442949,272.19,272.33,271.37,271.71,20193.2472
2014-04-09 13:20:00,271.53,271.69,270.91,271.16,13896.42818369341,271.53,271.69,270.91,271.16,13896.4282
2014-04-09 13:30:00,271.03,271.03,269.89,270.23,13245.033112582782,271.03,271.03,269.89,270.23,13245.0331
2014-04-09 13:40:00,270.34,270.92,270.15,270.8,25838.671154054937,270.34,270.92,270.15,270.8,25838.6712
2014-04-09 13:50:00,270.93,271.63,270.93,271.02,12919.335577027468,270.93,271.63,270.93,271.02,12919.3356
2014-04-09 14:00:00,271.25,274.17,271.1,274.17,38106.61165997177,271.25,274.17,271.1,274.17,38106.6117
2014-04-09 14:10:00,273.96,274.32,273.07,274.11,36586.68982738031,273.96,274.32,273.07,274.11,36586.6898
2014-04-09 14:20:00,274.03,275.31,273.97,274.91,23667.35425035284,274.03,275.31,273.97,274.91,23667.3543
2014-04-09 14:30:00,275.24,275.87,274.75,275.56,44946.25990663337,275.24,275.87,274.75,275.56,44946.2599
2014-04-09 14:40:00,275.72,275.72,275.13,275.13,68287.9166214309,275.72,275.72,275.13,275.13,68287.9166
2014-04-09 14:50:00,275.13,275.13,274.45,275.05,41363.587015524914,275.13,275.13,274.45,275.05,41363.587
2014-04-09 15:00:00,275.09,275.41,274.58,275.34,22690.261643686896,275.09,275.41,274.58,275.34,22690.2616
2014-04-09 15:10:00,275.25,275.84,275.06,275.45,50808.81554662903,275.25,275.84,275.06,275.45,50808.8155
2014-04-09 15:20:00,275.44,275.71,275.04,275.36,37563.782434046254,275.44,275.71,275.04,275.36,37563.7824
2014-04-09 15:30:00,275.33,276.13,275.22,275.78,40169.36271848877,275.33,276.13,275.22,275.78,40169.3627
2014-04-09 15:40:00,275.72,277.45,275.6,277.37,69590.70676365215,275.72,277.45,275.6,277.37,69590.7068
2014-04-09 15:50:00,277.45,277.67,276.67,276.78,140592.76951471067,277.45,277.67,276.67,276.78,140592.7695
2014-04-10 09:30:00,276.42,277.17,272.67,275.0,89132.55889697102,276.42,277.17,272.67,275.0,89132.5589
2014-04-10 09:40:00,274.65,275.57,269.56,269.56,66550.86309846923,274.65,275.57,269.56,269.56,66550.8631
2014-04-10 09:50:00,269.62,271.72,266.06,269.66,106720.225816958,269.62,271.72,266.06,269.66,106720.2258
2014-04-10 10:00:00,269.15,269.77,267.49,267.6,65465.20464661818,269.15,269.77,267.49,267.6,65465.2046
2014-04-10 10:10:00,267.81,268.41,264.36,265.18,126370.64379546196,267.81,268.41,264.36,265.18,126370.6438
2014-04-10 10:20:00,265.57,268.14,265.2,268.02,48094.669417001416,265.57,268.14,265.2,268.02,48094.6694
2014-04-10 10:30:00,267.74,268.02,266.19,267.29,62425.360981435246,267.74,268.02,266.19,267.29,62425.361
2014-04-10 10:40:00,267.05,267.42,266.2,266.47,24970.144392574097,267.05,267.42,266.2,266.47,24970.1444
2014-04-10 10:50:00,266.54,267.41,266.2,266.86,50265.98632070351,266.54,267.41,266.2,266.86,50265.9863
2014-04-10 11:00:00,266.82,268.45,266.63,268.18,46249.05004885463,266.82,268.45,266.63,268.18,46249.05
2014-04-10 11:10:00,267.9,268.74,267.17,267.67,41146.45532515471,267.9,268.74,267.17,267.67,41146.4553
2014-04-10 11:20:00,267.89,268.26,266.58,267.1,64053.84865921181,267.89,268.26,266.58,267.1,64053.8487
2014-04-10 11:30:00,267.12,268.48,266.85,268.48,37780.91412441646,267.12,268.48,266.85,268.48,37780.9141
2014-04-10 11:40:00,268.3,269.97,267.99,269.12,36152.42644663989,268.3,269.97,267.99,269.12,36152.4264
2014-04-10 11:50:00,269.0,269.24,267.7,267.77,24318.749321463467,269.0,269.24,267.7,267.77,24318.7493
2014-04-10 12:00:00,267.77,267.77,264.71,264.95,66442.29725328412,267.77,267.77,264.71,264.95,66442.2973
2014-04-10 12:10:00,264.71,265.37,263.78,264.73,52654.43491477581,264.71,265.37,263.78,264.73,52654.4349
2014-04-10 12:20:00,264.84,265.81,264.8,264.95,22798.827488872,264.84,265.81,264.8,264.95,22798.8275
2014-04-10 12:30:00,264.82,265.22,264.15,264.72,46140.484203669526,264.82,265.22,264.15,264.72,46140.4842
2014-04-10 12:40:00,264.68,264.87,263.99,264.36,20301.8130496146,264.68,264.87,263.99,264.36,20301.813
2014-04-10 12:50:00,264.18,264.69,263.44,263.48,25187.276082944307,264.18,264.69,263.44,263.48,25187.2761
2014-04-10 13:00:00,263.61,265.35,263.34,264.73,113777.0057539898,263.61,265.35,263.34,264.73,113777.0058
2014-04-10 13:10:00,264.89,265.09,264.17,264.17,47009.010965150366,264.89,265.09,264.17,264.17,47009.011
2014-04-10 13:20:00,264.8,265.06,264.37,264.65,26055.802844425143,264.8,265.06,264.37,264.65,26055.8028
2014-04-10 13:30:00,264.73,265.18,264.09,264.75,31484.09510368038,264.73,265.18,264.09,264.75,31484.0951
2014-04-10 13:40:00,264.99,265.36,264.49,265.14,49180.32786885246,264.99,265.36,264.49,265.14,49180.3279
2014-04-10 13:50:00,264.97,265.74,264.49,265.74,31809.792639235697,264.97,265.74,264.49,265.74,31809.7926
2014-04-10 14:00:00,265.46,266.64,265.29,266.47,27684.29052220172,265.46,266.64,265.29,266.47,27684.2905
2014-04-10 14:10:00,266.3,267.17,266.16,266.9,36478.1239821952,266.3,267.17,266.16,266.9,36478.124
2014-04-10 14:20:00,267.04,267.04,265.8,266.4,20410.37889479969,267.04,267.04,265.8,266.4,20410.3789
2014-04-10 14:30:00,266.38,266.51,265.41,266.06,32786.88524590164,266.38,266.51,265.41,266.06,32786.8852
2014-04-10 14:40:00,266.06,266.86,264.83,265.01,50265.98632070351,266.06,266.86,264.83,265.01,50265.9863
2014-04-10 14:50:00,265.38,265.84,264.71,265.17,25730.10530886983,265.38,265.84,264.71,265.17,25730.1053
2014-04-10 15:00:00,265.06,265.23,262.12,262.46,82727.17403104983,265.06,265.23,262.12,262.46,82727.174
2014-04-10 15:10:00,262.74,264.32,262.43,264.16,45597.654977744,262.74,264.32,262.43,264.16,45597.655
2014-04-10 15:20:00,264.06,264.11,263.05,263.13,56345.67365106937,264.06,264.11,263.05,263.13,56345.6737
2014-04-10 15:30:00,263.08,263.84,262.94,263.53,68613.61415698621,263.08,263.84,262.94,263.53,68613.6142
2014-04-10 15:40:00,263.37,266.0,262.97,266.0,77950.27684290522,263.37,266.0,262.97,266.0,77950.2768
2014-04-10 15:50:00,265.78,265.88,264.59,264.66,233633.69883834547,265.78,265.88,264.59,264.66,233633.6988
2014-04-11 09:30:00,262.06,262.41,258.03,259.92,154923.4610791445,262.06,262.41,258.03,259.92,154923.4611
2014-04-11 09:40:00,260.29,263.43,259.85,261.92,90218.21734882206,260.29,263.43,259.85,261.92,90218.2173
2014-04-11 09:50:00,261.9,265.72,261.56,261.66,39843.66518293345,261.9,265.72,261.56,261.66,39843.6652
2014-04-11 10:00:00,261.66,262.26,258.93,259.13,63185.32189773097,261.66,262.26,258.93,259.13,63185.3219
2014-04-11 10:10:00,259.47,260.84,258.83,260.59,76864.61839105417,259.47,260.84,258.83,260.59,76864.6184
2014-04-11 10:20:00,260.6,263.83,260.25,263.6,54934.317663663016,260.6,263.83,260.25,263.6,54934.3177
2014-04-11 10:30:00,262.97,267.06,261.84,265.11,73824.77472587125,262.97,267.06,261.84,265.11,73824.7747
2014-04-11 10:40:00,265.12,267.12,264.05,265.57,52328.737379220496,265.12,267.12,264.05,265.57,52328.7374
2014-04-11 10:50:00,265.57,268.74,264.92,267.15,58299.85886440126,265.57,268.74,264.92,267.15,58299.8589
2014-04-11 11:00:00,267.15,267.98,266.67,267.21,66008.0338725437,267.15,267.98,266.67,267.21,66008.0339
2014-04-11 11:10:00,267.27,269.7,266.82,269.07,56019.97611551406,267.27,269.7,266.82,269.07,56019.9761
2014-04-11 11:20:00,268.7,269.31,267.33,269.03,35609.597220714364,268.7,269.31,267.33,269.03,35609.5972
2014-04-11 11:30:00,269.02,269.03,266.81,267.54,24753.012702203887,269.02,269.03,266.81,267.54,24753.0127
2014-04-11 11:40:00,267.55,267.63,264.77,265.49,28987.08066442297,267.55,267.63,264.77,265.49,28987.0807
2014-04-11 11:50:00,265.9,266.99,265.3,265.56,9553.79437628922,265.9,266.99,265.3,265.56,9553.7944
2014-04-11 12:00:00,266.2,267.63,265.97,266.69,27358.592986646403,266.2,267.63,265.97,266.69,27358.593
2014-04-11 12:10:00,266.57,267.08,264.36,266.04,30072.73911627402,266.57,267.08,264.36,266.04,30072.7391
2014-04-11 12:20:00,265.88,266.19,264.56,265.06,34198.241233308,265.88,266.19,264.56,265.06,34198.2412
2014-04-11 12:30:00,264.9,265.68,264.72,265.47,13027.901422212572,264.9,265.68,264.72,265.47,13027.9014
2014-04-11 12:40:00,265.91,266.61,265.16,265.16,35501.03137552926,265.91,266.61,265.16,265.16,35501.0314
2014-04-11 12:50:00,265.15,265.51,264.13,264.36,61882.53175550972,265.15,265.51,264.13,264.36,61882.5318
2014-04-11 13:00:00,264.36,265.7,263.18,263.31,30289.87080664423,264.36,265.7,263.18,263.31,30289.8708
2014-04-11 13:10:00,263.63,264.49,263.08,263.52,25404.40777331452,263.63,264.49,263.08,263.52,25404.4078
2014-04-11 13:20:00,263.54,263.77,262.32,263.45,25947.23699924004,263.54,263.77,262.32,263.45,25947.237
2014-04-11 13:30:00,262.79,262.85,261.26,261.28,21278.90565628053,262.79,262.85,261.26,261.28,21278.9057
2014-04-11 13:40:00,261.28,262.8,261.28,261.67,40929.3236347845,261.28,262.8,261.28,261.67,40929.3236
2014-04-11 13:50:00,261.83,261.95,260.44,260.93,28661.38312886766,261.83,261.95,260.44,260.93,28661.3831
2014-04-11 14:00:00,260.37,260.93,259.5,260.23,34958.202149603734,260.37,260.93,259.5,260.23,34958.2021
2014-04-11 14:10:00,259.99,259.99,258.66,258.84,48094.669417001416,259.99,259.99,258.66,258.84,48094.6694
2014-04-11 14:20:00,258.84,259.68,258.66,258.76,42557.81131256107,258.84,259.68,258.66,258.76,42557.8113
2014-04-11 14:30:00,258.72,259.46,257.27,257.39,36152.42644663989,258.72,259.46,257.27,257.39,36152.4264
2014-04-11 14:40:00,257.33,257.88,256.07,256.17,56019.97611551406,257.33,257.88,256.07,256.17,56019.9761
2014-04-11 14:50:00,256.22,256.91,256.07,256.37,66333.73140809902,256.22,256.91,256.07,256.37,66333.7314
2014-04-11 15:00:00,256.09,256.63,254.94,255.61,109217.2402562154,256.09,256.63,254.94,255.61,109217.2403
2014-04-11 15:10:00,255.6,255.61,253.94,254.21,69590.70676365215,255.6,255.61,253.94,254.21,69590.7068
2014-04-11 15:20:00,253.97,255.19,253.52,253.61,96189.33883400285,253.97,255.19,253.52,253.61,96189.3388
2014-04-11 15:30:00,253.88,254.61,253.4,254.06,97817.8265117794,253.88,254.61,253.4,254.06,97817.8265
2014-04-11 15:40:00,254.09,255.32,253.93,254.79,107263.05504288353,254.09,255.32,253.93,254.79,107263.055
2014-04-11 15:50:00,254.78,254.79,252.13,252.38,288350.8848116383,254.78,254.79,252.13,252.38,288350.8848
2014-04-14 09:30:00,255.98,257.82,254.99,257.53,102703.28954510912,255.98,257.82,254.99,257.53,102703.2895
2014-04-14 09:40:00,257.67,259.67,256.31,256.54,161871.67517099122,257.67,259.67,256.31,256.54,161871.6752
2014-04-14 09:50:00,257.21,258.23,254.23,255.64,59385.51731625231,257.21,258.23,254.23,255.64,59385.5173
2014-04-14 10:00:00,255.2,257.94,254.43,257.47,49071.76202366736,255.2,257.94,254.43,257.47,49071.762
2014-04-14 10:10:00,257.51,257.75,255.27,255.83,23775.920095537946,257.51,257.75,255.27,255.83,23775.9201
2014-04-14 10:20:00,256.14,256.51,254.51,255.36,27032.895451091088,256.14,256.51,254.51,255.36,27032.8955
2014-04-14 10:30:00,256.22,262.27,255.72,261.6,95429.3779177071,256.22,262.27,255.72,261.6,95429.3779
2014-04-14 10:40:00,262.23,263.16,260.76,262.65,33438.28031701227,262.23,263.16,260.76,262.65,33438.2803
2014-04-14 10:50:00,262.13,263.43,261.95,262.23,63836.7169688416,262.13,263.43,261.95,262.23,63836.717
2014-04-14 11:00:00,262.5,262.58,259.95,260.66,39083.70426663772,262.5,262.58,259.95,260.66,39083.7043
2014-04-14 11:10:00,260.29,261.24,259.7,260.87,14547.82325480404,260.29,261.24,259.7,260.87,14547.8233
2014-04-14 11:20:00,260.98,260.98,259.81,260.37,11290.847899250895,260.98,260.98,259.81,260.37,11290.8479
2014-04-14 11:30:00,260.4,260.98,260.11,260.29,18564.75952665292,260.4,260.98,260.11,260.29,18564.7595
2014-04-14 11:40:00,260.29,260.49,259.21,259.56,20953.20812072522,260.29,260.49,259.21,259.56,20953.2081
2014-04-14 11:50:00,259.62,259.8,257.46,257.46,21387.47150146564,259.62,259.8,257.46,257.46,21387.4715
2014-04-14 12:00:00,257.27,258.11,256.64,256.68,26164.368689610248,257.27,258.11,256.64,256.68,26164.3687
2014-04-14 12:10:00,256.78,258.43,256.67,258.06,43752.03560959722,256.78,258.43,256.67,258.06,43752.0356
2014-04-14 12:20:00,257.92,258.28,257.72,258.18,44294.86483552275,257.92,258.28,257.72,258.18,44294.8648
2014-04-14 12:30:00,258.19,259.35,257.95,258.99,15307.784171099773,258.19,259.35,257.95,258.99,15307.7842
2014-04-14 12:40:00,258.99,259.34,258.08,259.34,16827.70600369124,258.99,259.34,258.08,259.34,16827.706
2014-04-14 12:50:00,259.34,259.53,258.02,258.51,18673.325371838026,259.34,259.53,258.02,258.51,18673.3254
2014-04-14 13:00:00,258.75,258.75,257.71,258.11,25512.97361849962,258.75,258.75,257.71,258.11,25512.9736
2014-04-14 13:10:00,257.95,258.31,257.04,257.04,27575.724677016613,257.95,258.31,257.04,257.04,27575.7247
2014-04-14 13:20:00,257.14,257.34,256.28,256.28,43969.16729996744,257.14,257.34,256.28,256.28,43969.1673
2014-04-14 13:30:00,256.11,257.42,256.06,257.09,24318.749321463467,256.11,257.42,256.06,257.09,24318.7493
2014-04-14 13:40:00,256.99,257.18,256.19,256.46,18021.930300727392,256.99,257.18,256.19,256.46,18021.9303
2014-04-14 13:50:00,256.44,256.75,255.74,255.74,16284.876777765716,256.44,256.75,255.74,255.74,16284.8768
2014-04-14 14:00:00,256.09,256.73,254.95,255.97,22473.12995331669,256.09,256.73,254.95,255.97,22473.13
2014-04-14 14:10:00,256.27,256.51,255.24,255.25,15416.350016284878,256.27,256.51,255.24,255.25,15416.35
2014-04-14 14:20:00,255.08,255.08,253.45,254.35,29855.60742590381,255.08,255.08,253.45,254.35,29855.6074
2014-04-14 14:30:00,254.23,256.0,254.16,255.43,33329.71447182717,254.23,256.0,254.16,255.43,33329.7145
2014-04-14 14:40:00,255.29,256.0,254.22,255.37,17261.969384431657,255.29,256.0,254.22,255.37,17261.9694
2014-04-14 14:50:00,255.36,255.69,254.02,254.02,16502.008468135926,255.36,255.69,254.02,254.02,16502.0085
2014-04-14 15:00:00,254.21,254.58,252.45,253.02,21278.90565628053,254.21,254.58,252.45,253.02,21278.9057
2014-04-14 15:10:00,253.03,253.56,252.38,253.42,41906.41624145044,253.03,253.56,252.38,253.42,41906.4162
2014-04-14 15:20:00,253.56,254.94,253.19,254.93,30615.568342199545,253.56,254.94,253.19,254.93,30615.5683
2014-04-14 15:30:00,254.83,256.14,254.83,255.49,49831.72293996309,254.83,256.14,254.83,255.49,49831.7229
2014-04-14 15:40:00,255.61,256.86,255.14,256.86,43317.7722288568,255.61,256.86,255.14,256.86,43317.7722
2014-04-14 15:50:00,256.85,258.02,256.32,257.47,116491.15188361742,256.85,258.02,256.32,257.47,116491.1519
2014-04-15 09:30:00,258.41,262.15,257.86,262.15,49831.72293996309,258.41,262.15,257.86,262.15,49831.7229
2014-04-15 09:40:00,262.4,265.0,260.07,264.96,67202.25816957986,262.4,265.0,260.07,264.96,67202.2582
2014-04-15 09:50:00,264.77,266.05,262.54,263.2,86635.54445771361,264.77,266.05,262.54,263.2,86635.5445
2014-04-15 10:00:00,263.13,264.36,260.8,261.2,53848.659211811966,263.13,264.36,260.8,261.2,53848.6592
2014-04-15 10:10:00,261.48,261.55,258.97,259.31,52763.00075996092,261.48,261.55,258.97,259.31,52763.0008
2014-04-15 10:20:00,259.46,260.67,258.88,259.82,18999.022907393333,259.46,260.67,258.88,259.82,18999.0229
2014-04-15 10:30:00,259.56,260.01,258.4,258.52,26272.93453479536,259.56,260.01,258.4,258.52,26272.9345
2014-04-15 10:40:00,258.62,259.2,257.01,257.3,36043.860601454784,258.62,259.2,257.01,257.3,36043.8606
2014-04-15 10:50:00,257.14,259.53,257.14,258.64,39409.40180219303,257.14,259.53,257.14,258.64,39409.4018
2014-04-15 11:00:00,258.41,258.53,256.42,256.95,29204.212354793184,258.41,258.53,256.42,256.95,29204.2124
2014-04-15 11:10:00,257.24,257.68,256.17,257.29,23015.95917924221,257.24,257.68,256.17,257.29,23015.9592
2014-04-15 11:20:00,256.85,257.94,255.37,255.37,17153.403539246552,256.85,257.94,255.37,255.37,17153.4035
2014-04-15 11:30:00,255.44,258.39,255.37,257.59,25621.539463684727,255.44,258.39,255.37,257.59,25621.5395
2014-04-15 11:40:00,257.54,257.55,255.38,255.63,13136.467267397677,257.54,257.55,255.38,255.63,13136.4673
2014-04-15 11:50:00,255.4,255.99,253.79,254.31,43860.60145478233,255.4,255.99,253.79,254.31,43860.6015
2014-04-15 12:00:00,254.47,254.78,253.62,254.66,31701.22679405059,254.47,254.78,253.62,254.66,31701.2268
2014-04-15 12:10:00,254.32,255.47,253.79,254.94,32895.45109108675,254.32,255.47,253.79,254.94,32895.4511
2014-04-15 12:20:00,255.06,255.15,253.3,254.11,23015.95917924221,255.06,255.15,253.3,254.11,23015.9592
2014-04-15 12:30:00,253.83,255.08,252.92,253.88,20518.944739984803,253.83,255.08,252.92,253.88,20518.9447
2014-04-15 12:40:00,253.88,254.6,252.21,252.4,44729.12821626317,253.88,254.6,252.21,252.4,44729.1282
2014-04-15 12:50:00,252.46,252.74,250.56,250.91,26164.368689610248,252.46,252.74,250.56,250.91,26164.3687
2014-04-15 13:00:00,250.93,253.16,250.72,252.41,18347.627836282707,250.93,253.16,250.72,252.41,18347.6278
2014-04-15 13:10:00,252.48,254.22,251.71,254.17,17153.403539246552,252.48,254.22,251.71,254.17,17153.4035
2014-04-15 13:20:00,254.19,254.25,252.11,253.72,18239.0619910976,254.19,254.25,252.11,253.72,18239.062
2014-04-15 13:30:00,254.08,256.23,253.73,255.28,29421.344045163394,254.08,256.23,253.73,255.28,29421.344
2014-04-15 13:40:00,255.34,257.45,255.29,256.89,23124.52502442732,255.34,257.45,255.29,256.89,23124.525
2014-04-15 13:50:00,256.66,258.29,256.61,257.8,27901.422212571924,256.66,258.29,256.61,257.8,27901.4222
2014-04-15 14:00:00,257.91,259.28,257.91,258.18,38323.74335034198,257.91,259.28,257.91,258.18,38323.7434
2014-04-15 14:10:00,258.05,258.69,257.21,257.53,36260.992291824994,258.05,258.69,257.21,257.53,36260.9923
2014-04-15 14:20:00,257.44,259.18,257.31,258.55,23558.788405167736,257.44,259.18,257.31,258.55,23558.7884
2014-04-15 14:30:00,258.54,260.44,258.4,260.44,24970.144392574097,258.54,260.44,258.4,260.44,24970.1444
2014-04-15 14:40:00,260.19,261.9,260.08,261.53,39626.53349256324,260.19,261.9,260.08,261.53,39626.5335
2014-04-15 14:50:00,261.51,264.13,261.51,261.64,66225.16556291391,261.51,264.13,261.51,261.64,66225.1656
2014-04-15 15:00:00,261.59,262.22,259.76,260.51,47877.537726631206,261.59,262.22,259.76,260.51,47877.5377
2014-04-15 15:10:00,260.32,263.31,259.92,263.31,34523.938768863314,260.32,263.31,259.92,263.31,34523.9388
2014-04-15 15:20:00,263.18,264.3,262.69,264.3,40495.06025404408,263.18,264.3,262.69,264.3,40495.0603
2014-04-15 15:30:00,264.36,264.63,263.61,263.86,71327.76028661383,264.36,264.63,263.61,263.86,71327.7603
2014-04-15 15:40:00,263.9,264.02,262.51,263.42,48094.669417001416,263.9,264.02,262.51,263.42,48094.6694
2014-04-15 15:50:00,263.52,263.97,262.47,262.89,111171.42546954728,263.52,263.97,262.47,262.89,111171.4255
2014-04-16 09:30:00,267.38,268.45,262.97,265.61,109977.20117251114,267.38,268.45,262.97,265.61,109977.2012
2014-04-16 09:40:00,265.51,265.56,262.52,263.23,57648.46379329063,265.51,265.56,262.52,263.23,57648.4638
2014-04-16 09:50:00,262.51,266.13,261.66,265.05,43534.90391922701,262.51,266.13,261.66,265.05,43534.9039
2014-04-16 10:00:00,264.9,266.31,264.01,265.06,32786.88524590164,264.9,266.31,264.01,265.06,32786.8852
2014-04-16 10:10:00,264.83,267.67,264.83,267.41,32026.924329605907,264.83,267.67,264.83,267.41,32026.9243
2014-04-16 10:20:00,267.67,268.82,266.71,267.12,60579.74161328846,267.67,268.82,266.71,267.12,60579.7416
2014-04-16 10:30:00,267.41,268.03,266.85,267.01,38540.87504071219,267.41,268.03,266.85,267.01,38540.875
2014-04-16 10:40:00,266.98,267.63,265.9,266.99,71002.06275105852,266.98,267.63,265.9,266.99,71002.0628
2014-04-16 10:50:00,266.98,267.63,266.32,267.11,29638.4757355336,266.98,267.63,266.32,267.11,29638.4757
2014-04-16 11:00:00,266.47,267.42,266.19,266.97,28552.817283682554,266.47,267.42,266.19,266.97,28552.8173
2014-04-16 11:10:00,266.69,268.04,266.48,267.33,15742.04755184019,266.69,268.04,266.48,267.33,15742.0476
2014-04-16 11:20:00,267.36,268.02,266.59,267.38,26924.329605905983,267.36,268.02,266.59,267.38,26924.3296
2014-04-16 11:30:00,267.35,268.04,266.62,267.21,32026.924329605907,267.35,268.04,266.62,267.21,32026.9243
2014-04-16 11:40:00,267.14,267.87,266.85,267.77,21930.300727391164,267.14,267.87,266.85,267.77,21930.3007
2014-04-16 11:50:00,267.8,270.75,267.35,269.88,59385.51731625231,267.8,270.75,267.35,269.88,59385.5173
2014-04-16 12:00:00,270.14,270.8,269.52,270.34,42883.508848116384,270.14,270.8,269.52,270.34,42883.5088
2014-04-16 12:10:00,270.12,270.47,268.16,269.06,23450.22255998263,270.12,270.47,268.16,269.06,23450.2226
2014-04-16 12:20:00,269.27,270.76,268.92,269.77,22907.393334057106,269.27,270.76,268.92,269.77,22907.3933
2014-04-16 12:30:00,270.0,270.21,268.16,268.85,22798.827488872,270.0,270.21,268.16,268.85,22798.8275
2014-04-16 12:40:00,268.9,269.28,268.37,268.56,24101.61763109326,268.9,269.28,268.37,268.56,24101.6176
2014-04-16 12:50:00,268.45,269.22,267.4,268.09,19541.85213331886,268.45,269.22,267.4,268.09,19541.8521
2014-04-16 13:00:00,267.96,268.5,267.03,268.03,22038.86657257627,267.96,268.5,267.03,268.03,22038.8666
2014-04-16 13:10:00,268.24,268.24,266.97,267.43,18456.19368146781,268.24,268.24,266.97,267.43,18456.1937
2014-04-16 13:20:00,267.43,268.53,267.11,268.11,27901.422212571924,267.43,268.53,267.11,268.11,27901.4222
2014-04-16 13:30:00,268.11,268.11,266.89,267.6,31049.831722939965,268.11,268.11,266.89,267.6,31049.8317
2014-04-16 13:40:00,267.95,268.37,266.95,267.42,26707.197915535773,267.95,268.37,266.95,267.42,26707.1979
2014-04-16 13:50:00,267.42,267.95,266.84,267.36,22798.827488872,267.42,267.95,266.84,267.36,22798.8275
2014-04-16 14:00:00,267.61,268.16,267.28,268.03,13462.164802952992,267.61,268.16,267.28,268.03,13462.1648
2014-04-16 14:10:00,268.24,268.56,267.28,268.29,14873.520790359353,268.24,268.56,267.28,268.29,14873.5208
2014-04-16 14:20:00,267.78,269.11,267.61,268.07,13245.033112582782,267.78,269.11,267.61,268.07,13245.0331
2014-04-16 14:30:00,268.47,269.28,267.87,268.53,18890.45706220823,268.47,269.28,267.87,268.53,18890.4571
2014-04-16 14:40:00,268.1,269.39,267.87,268.94,19650.417978503963,268.1,269.39,267.87,268.94,19650.418
2014-04-16 14:50:00,268.56,268.67,267.7,268.26,21604.60319183585,268.56,268.67,267.7,268.26,21604.6032
2014-04-16 15:00:00,268.25,268.69,267.35,268.19,25404.40777331452,268.25,268.69,267.35,268.19,25404.4078
2014-04-16 15:10:00,268.27,268.44,267.76,267.78,14004.994028878516,268.27,268.44,267.76,267.78,14004.994
2014-04-16 15:20:00,267.91,268.7,267.63,268.51,27358.592986646403,267.91,268.7,267.63,268.51,27358.593
2014-04-16 15:30:00,268.41,268.64,268.04,268.33,30398.43665182933,268.41,268.64,268.04,268.33,30398.4367
2014-04-16 15:40:00,268.24,269.57,268.22,268.57,57431.33210292042,268.24,269.57,268.22,268.57,57431.3321
2014-04-16 15:50:00,268.45,268.89,267.9,268.49,141244.1645858213,268.45,268.89,267.9,268.49,141244.1646
2014-04-17 09:30:00,268.04,269.06,267.21,268.91,154814.8952339594,268.04,269.06,267.21,268.91,154814.8952
2014-04-17 09:40:00,268.91,269.84,268.52,268.81,43534.90391922701,268.91,269.84,268.52,268.81,43534.9039
2014-04-17 09:50:00,268.73,269.41,267.4,267.74,55694.27857995874,268.73,269.41,267.4,267.74,55694.2786
2014-04-17 10:00:00,267.99,268.73,266.9,267.58,30941.26587775486,267.99,268.73,266.9,267.58,30941.2659
2014-04-17 10:10:00,267.75,268.56,267.74,268.41,71110.62859624362,267.75,268.56,267.74,268.41,71110.6286
2014-04-17 10:20:00,268.37,272.65,267.81,271.87,64162.41450439692,268.37,272.65,267.81,271.87,64162.4145
2014-04-17 10:30:00,272.6,272.6,270.42,272.3,35283.89968515905,272.6,272.6,270.42,272.3,35283.8997
2014-04-17 10:40:00,272.39,272.39,269.03,269.7,29204.212354793184,272.39,272.39,269.03,269.7,29204.2124
2014-04-17 10:50:00,269.59,270.62,269.34,270.32,29204.212354793184,269.59,270.62,269.34,270.32,29204.2124
2014-04-17 11:00:00,270.32,270.79,269.67,270.25,23015.95917924221,270.32,270.79,269.67,270.25,23015.9592
2014-04-17 11:10:00,270.55,271.43,269.94,270.67,9988.05775702964,270.55,271.43,269.94,270.67,9988.0578
2014-04-17 11:20:00,270.39,271.12,270.11,270.11,4559.7654977744005,270.39,271.12,270.11,270.11,4559.7655
2014-04-17 11:30:00,270.56,270.99,268.17,268.17,19216.154597763543,270.56,270.99,268.17,268.17,19216.1546
2014-04-17 11:40:00,268.04,268.18,267.35,267.52,24210.18347627836,268.04,268.18,267.35,267.52,24210.1835
2014-04-17 11:50:00,267.52,268.79,266.99,268.45,23233.09086961242,267.52,268.79,266.99,268.45,23233.0909
2014-04-17 12:00:00,268.61,269.35,268.17,269.12,12593.638041472152,268.61,269.35,268.17,269.12,12593.638
2014-04-17 12:10:00,268.9,269.12,268.08,268.1,15742.04755184019,268.9,269.12,268.08,268.1,15742.0476
2014-04-17 12:20:00,268.04,269.34,267.67,269.02,11725.111279991315,268.04,269.34,267.67,269.02,11725.1113
2014-04-17 12:30:00,268.8,268.85,267.86,268.6,17261.969384431657,268.8,268.85,267.86,268.6,17261.9694
2014-04-17 12:40:00,268.8,269.33,268.73,269.23,4234.067962219086,268.8,269.33,268.73,269.23,4234.068
2014-04-17 12:50:00,269.35,269.73,269.0,269.15,14222.125719248725,269.35,269.73,269.0,269.15,14222.1257
2014-04-17 13:00:00,269.1,270.45,268.98,269.49,16610.57431332103,269.1,270.45,268.98,269.49,16610.5743
2014-04-17 13:10:00,269.92,270.28,268.81,268.81,12267.940505916838,269.92,270.28,268.81,268.81,12267.9405
2014-04-17 13:20:00,268.74,270.31,268.64,269.71,30181.304961459125,268.74,270.31,268.64,269.71,30181.305
2014-04-17 13:30:00,269.87,270.25,269.53,269.79,23233.09086961242,269.87,270.25,269.53,269.79,23233.0909
2014-04-17 13:40:00,270.09,271.39,270.08,270.28,15742.04755184019,270.09,271.39,270.08,270.28,15742.0476
2014-04-17 13:50:00,270.27,270.95,269.99,270.67,13896.42818369341,270.27,270.95,269.99,270.67,13896.4282
2014-04-17 14:00:00,270.81,270.81,269.74,270.55,9662.360221474324,270.81,270.81,269.74,270.55,9662.3602
2014-04-17 14:10:00,270.39,270.75,270.09,270.5,9553.79437628922,270.39,270.75,270.09,270.5,9553.7944
2014-04-17 14:20:00,270.31,270.87,270.31,270.6,9770.92606665943,270.31,270.87,270.31,270.6,9770.9261
2014-04-17 14:30:00,270.68,270.82,269.7,270.13,10422.321137770055,270.68,270.82,269.7,270.13,10422.3211
2014-04-17 14:40:00,269.94,270.02,269.23,269.26,10530.886982955162,269.94,270.02,269.23,269.26,10530.887
2014-04-17 14:50:00,269.13,270.04,269.13,269.48,9662.360221474324,269.13,270.04,269.13,269.48,9662.3602
2014-04-17 15:00:00,269.34,269.88,269.18,269.64,22581.69579850179,269.34,269.88,269.18,269.64,22581.6958
2014-04-17 15:10:00,269.75,270.04,269.4,269.62,17587.666919986972,269.75,270.04,269.4,269.62,17587.6669
2014-04-17 15:20:00,269.68,269.76,269.19,269.34,14222.125719248725,269.68,269.76,269.19,269.34,14222.1257
2014-04-17 15:30:00,269.17,269.59,268.97,269.32,28878.51481923787,269.17,269.59,268.97,269.32,28878.5148
2014-04-17 15:40:00,269.21,269.23,268.25,268.8,17804.798610357182,269.21,269.23,268.25,268.8,17804.7986
2014-04-17 15:50:00,268.77,269.06,267.54,267.62,72521.98458364999,268.77,269.06,267.54,267.62,72521.9846
2014-04-21 09:30:00,267.67,269.21,267.3,267.3,30289.87080664423,267.67,269.21,267.3,267.3,30289.8708
2014-04-21 09:40:00,267.94,269.72,267.63,268.57,10096.623602214744,267.94,269.72,267.63,268.57,10096.6236
2014-04-21 09:50:00,268.66,271.58,268.51,271.26,12702.203886657258,268.66,271.58,268.51,271.26,12702.2039
2014-04-21 10:00:00,270.29,272.63,270.18,270.34,17479.101074801867,270.29,272.63,270.18,270.34,17479.1011
2014-04-21 10:10:00,270.79,270.88,268.41,268.7,15307.784171099773,270.79,270.88,268.41,268.7,15307.7842
2014-04-21 10:20:00,268.66,270.46,268.41,269.05,12050.80881554663,268.66,270.46,268.41,269.05,12050.8088
2014-04-21 10:30:00,269.03,269.52,267.78,267.83,20193.24720442949,269.03,269.52,267.78,267.83,20193.2472
2014-04-21 10:40:00,268.01,268.92,267.65,268.92,22038.86657257627,268.01,268.92,267.65,268.92,22038.8666
2014-04-21 10:50:00,268.97,269.33,268.57,268.95,1628.4876777765714,268.97,269.33,268.57,268.95,1628.4877
2014-04-21 11:00:00,268.97,269.0,268.32,268.83,8251.004234067963,268.97,269.0,268.32,268.83,8251.0042
2014-04-21 11:10:00,269.11,269.93,269.1,269.93,5753.989794810553,269.11,269.93,269.1,269.93,5753.9898
2014-04-21 11:20:00,269.7,270.18,269.36,270.08,4776.89718814461,269.7,270.18,269.36,270.08,4776.8972
2014-04-21 11:30:00,269.92,270.52,269.61,270.02,7382.477472587125,269.92,270.52,269.61,270.02,7382.4775
2014-04-21 11:40:00,270.34,271.34,270.27,270.76,9553.79437628922,270.34,271.34,270.27,270.76,9553.7944
2014-04-21 11:50:00,270.88,271.7,270.54,271.04,14982.086635544458,270.88,271.7,270.54,271.04,14982.0866
2014-04-21 12:00:00,270.91,271.02,270.12,270.49,9553.79437628922,270.91,271.02,270.12,270.49,9553.7944
2014-04-21 12:10:00,270.34,270.78,270.22,270.7,10856.584518510475,270.34,270.78,270.22,270.7,10856.5845
2014-04-21 12:20:00,270.71,271.19,270.5,270.94,9553.79437628922,270.71,271.19,270.5,270.94,9553.7944
2014-04-21 12:30:00,270.71,270.91,270.06,270.3,6405.384865921182,270.71,270.91,270.06,270.3,6405.3849
2014-04-21 12:40:00,270.27,271.12,270.27,270.78,10856.584518510475,270.27,271.12,270.27,270.78,10856.5845
2014-04-21 12:50:00,270.74,270.78,270.09,270.43,46140.484203669526,270.74,270.78,270.09,270.43,46140.4842
2014-04-21 13:00:00,270.46,270.88,270.16,270.67,26381.50037998045,270.46,270.88,270.16,270.67,26381.5004
2014-04-21 13:10:00,270.53,271.89,270.42,271.88,14222.125719248725,270.53,271.89,270.42,271.88,14222.1257
2014-04-21 13:20:00,271.72,272.23,271.47,271.86,11833.67712517642,271.72,272.23,271.47,271.86,11833.6771
2014-04-21 13:30:00,271.84,272.63,271.57,272.43,13896.42818369341,271.84,272.63,271.57,272.43,13896.4282
2014-04-21 13:40:00,272.5,272.61,271.78,272.49,14547.82325480404,272.5,272.61,271.78,272.49,14547.8233
2014-04-21 13:50:00,272.49,273.34,272.39,273.33,12593.638041472152,272.49,273.34,272.39,273.33,12593.638
2014-04-21 14:00:00,273.47,273.62,272.99,273.13,12919.335577027468,273.47,273.62,272.99,273.13,12919.3356
2014-04-21 14:10:00,273.11,273.11,272.51,272.94,23558.788405167736,273.11,273.11,272.51,272.94,23558.7884
2014-04-21 14:20:00,272.98,273.11,271.15,272.93,16610.57431332103,272.98,273.11,271.15,272.93,16610.5743
2014-04-21 14:30:00,273.14,273.84,272.76,273.84,19867.549668874173,273.14,273.84,272.76,273.84,19867.5497
2014-04-21 14:40:00,273.83,274.2,273.34,273.87,14113.55987406362,273.83,274.2,273.34,273.87,14113.5599
2014-04-21 14:50:00,273.77,274.38,273.58,274.26,23015.95917924221,273.77,274.38,273.58,274.26,23015.9592
2014-04-21 15:00:00,274.28,274.48,273.56,273.56,22038.86657257627,274.28,274.48,273.56,273.56,22038.8666
2014-04-21 15:10:00,273.26,274.1,273.0,273.57,25838.671154054937,273.26,274.1,273.0,273.57,25838.6712
2014-04-21 15:20:00,273.54,273.86,273.14,273.27,23124.52502442732,273.54,273.86,273.14,273.27,23124.525
2014-04-21 15:30:00,273.34,273.36,272.39,272.58,30181.304961459125,273.34,273.36,272.39,272.58,30181.305
2014-04-21 15:40:00,272.5,273.99,272.5,273.95,58842.68809032679,272.5,273.99,272.5,273.95,58842.6881
2014-04-21 15:50:00,273.97,275.01,273.97,274.47,106503.09412658778,273.97,275.01,273.97,274.47,106503.0941
2014-04-22 09:30:00,276.82,278.91,276.33,278.16,81424.38388882858,276.82,278.91,276.33,278.16,81424.3839
2014-04-22 09:40:00,277.31,279.05,276.61,278.64,41255.02117033981,277.31,279.05,276.61,278.64,41255.0212
2014-04-22 09:50:00,278.63,281.74,278.34,281.19,69916.40429920747,278.63,281.74,278.34,281.19,69916.4043
2014-04-22 10:00:00,281.24,282.92,280.3,281.72,48528.93279774183,281.24,282.92,280.3,281.72,48528.9328
2014-04-22 10:10:00,281.82,281.96,280.39,280.94,59711.21485180762,281.82,281.96,280.39,280.94,59711.2149
2014-04-22 10:20:00,281.09,281.24,280.27,280.99,39952.23102811856,281.09,281.24,280.27,280.99,39952.231
2014-04-22 10:30:00,280.95,281.86,280.35,280.44,58842.68809032679,280.95,281.86,280.35,280.44,58842.6881
2014-04-22 10:40:00,280.34,280.71,279.38,279.77,47660.406036261,280.34,280.71,279.38,279.77,47660.406
2014-04-22 10:50:00,279.9,280.07,279.42,280.01,21170.33981109543,279.9,280.07,279.42,280.01,21170.3398
2014-04-22 11:00:00,280.01,281.29,279.84,280.92,43100.640538486594,280.01,281.29,279.84,280.92,43100.6405
2014-04-22 11:10:00,280.92,281.11,280.01,280.23,29529.9098903485,280.92,281.11,280.01,280.23,29529.9099
2014-04-22 11:20:00,280.4,280.47,279.87,280.47,25295.84192812941,280.4,280.47,279.87,280.47,25295.8419
2014-04-22 11:30:00,280.47,281.83,280.36,281.83,33763.97785256759,280.47,281.83,280.36,281.83,33763.9779
2014-04-22 11:40:00,281.83,281.83,280.94,281.43,19433.28628813376,281.83,281.83,280.94,281.43,19433.2863
2014-04-22 11:50:00,281.19,281.43,280.49,281.24,15199.218325914668,281.19,281.43,280.49,281.24,15199.2183
2014-04-22 12:00:00,281.45,282.27,281.4,282.01,27358.592986646403,281.45,282.27,281.4,282.01,27358.593
2014-04-22 12:10:00,281.99,282.46,281.64,282.11,41797.85039626533,281.99,282.46,281.64,282.11,41797.8504
2014-04-22 12:20:00,282.07,282.57,281.73,282.25,47551.84019107589,282.07,282.57,281.73,282.25,47551.8402
2014-04-22 12:30:00,282.33,282.64,282.06,282.32,14330.69156443383,282.33,282.64,282.06,282.32,14330.6916
2014-04-22 12:40:00,282.53,282.99,282.1,282.23,22581.69579850179,282.53,282.99,282.1,282.23,22581.6958
2014-04-22 12:50:00,282.03,283.23,282.03,283.2,23450.22255998263,282.03,283.23,282.03,283.2,23450.2226
2014-04-22 13:00:00,283.21,284.04,283.07,283.92,38758.0067310824,283.21,284.04,283.07,283.92,38758.0067
2014-04-22 13:10:00,283.91,284.12,282.6,283.52,24535.88101183368,283.91,284.12,282.6,283.52,24535.881
2014-04-22 13:20:00,283.54,283.7,282.99,283.05,13245.033112582782,283.54,283.7,282.99,283.05,13245.0331
2014-04-22 13:30:00,283.27,283.56,283.01,283.29,12702.203886657258,283.27,283.56,283.01,283.29,12702.2039
2014-04-22 13:40:00,283.29,283.69,283.06,283.31,14873.520790359353,283.29,283.69,283.06,283.31,14873.5208
2014-04-22 13:50:00,283.12,283.86,283.12,283.58,21496.037346650744,283.12,283.86,283.12,283.58,21496.0373
2014-04-22 14:00:00,283.57,283.62,282.79,283.09,15959.1792422104,283.57,283.62,282.79,283.09,15959.1792
2014-04-22 14:10:00,283.1,283.7,282.81,283.58,42557.81131256107,283.1,283.7,282.81,283.58,42557.8113
2014-04-22 14:20:00,283.53,284.33,283.34,284.26,44729.12821626317,283.53,284.33,283.34,284.26,44729.1282
2014-04-22 14:30:00,284.17,284.62,283.19,284.62,33221.14862664206,284.17,284.62,283.19,284.62,33221.1486
2014-04-22 14:40:00,284.68,284.78,283.78,284.04,14547.82325480404,284.68,284.78,283.78,284.04,14547.8233
2014-04-22 14:50:00,284.01,284.09,283.0,283.59,14004.994028878516,284.01,284.09,283.0,283.59,14004.994
2014-04-22 15:00:00,283.17,283.71,282.78,282.95,10422.321137770055,283.17,283.71,282.78,282.95,10422.3211
2014-04-22 15:10:00,283.09,283.23,281.88,282.66,38649.4408858973,283.09,283.23,281.88,282.66,38649.4409
2014-04-22 15:20:00,282.4,282.92,282.4,282.68,21496.037346650744,282.4,282.92,282.4,282.68,21496.0373
2014-04-22 15:30:00,282.86,283.49,282.7,283.15,53414.395831071546,282.86,283.49,282.7,283.15,53414.3958
2014-04-22 15:40:00,283.01,283.22,282.07,282.74,48420.36695255672,283.01,283.22,282.07,282.74,48420.367
2014-04-22 15:50:00,282.63,283.51,280.86,282.72,100206.2751058517,282.63,283.51,280.86,282.72,100206.2751
2014-04-23 09:30:00,284.62,286.55,282.17,283.71,196612.7456302248,284.62,286.55,282.17,283.71,196612.7456
2014-04-23 09:40:00,283.72,284.21,278.17,278.89,112582.78145695364,283.72,284.21,278.17,278.89,112582.7815
2014-04-23 09:50:00,279.16,279.93,276.7,277.71,110194.33286288136,279.16,279.93,276.7,277.71,110194.3329
2014-04-23 10:00:00,277.71,277.91,273.76,273.76,119530.99554880036,277.71,277.91,273.76,273.76,119530.9955
2014-04-23 10:10:00,274.22,276.15,272.19,273.04,63619.58527847139,274.22,276.15,272.19,273.04,63619.5853
2014-04-23 10:20:00,272.37,274.82,272.18,274.4,61231.13668439909,272.37,274.82,272.18,274.4,61231.1367
2014-04-23 10:30:00,274.12,276.3,273.45,275.44,65248.07295624797,274.12,276.3,273.45,275.44,65248.073
2014-04-23 10:40:00,275.42,277.22,275.41,276.39,47768.9718814461,275.42,277.22,275.41,276.39,47768.9719
2014-04-23 10:50:00,276.61,277.98,276.42,276.68,18456.19368146781,276.61,277.98,276.42,276.68,18456.1937
2014-04-23 11:00:00,276.68,277.93,276.42,276.44,17044.837694061447,276.68,277.93,276.42,276.44,17044.8377
2014-04-23 11:10:00,276.92,277.45,275.6,276.36,46249.05004885463,276.92,277.45,275.6,276.36,46249.05
2014-04-23 11:20:00,276.91,276.91,275.88,276.06,29529.9098903485,276.91,276.91,275.88,276.06,29529.9099
2014-04-23 11:30:00,276.24,280.2,276.24,280.01,34198.241233308,276.24,280.2,276.24,280.01,34198.2412
2014-04-23 11:40:00,280.2,280.2,277.63,277.92,29095.64650960808,280.2,280.2,277.63,277.92,29095.6465
2014-04-23 11:50:00,278.55,279.09,277.42,278.51,9770.92606665943,278.55,279.09,277.42,278.51,9770.9261
2014-04-23 12:00:00,278.55,279.53,276.82,277.31,20953.20812072522,278.55,279.53,276.82,277.31,20953.2081
2014-04-23 12:10:00,277.32,277.81,275.73,276.15,16827.70600369124,277.32,277.81,275.73,276.15,16827.706
2014-04-23 12:20:00,275.73,276.62,274.97,276.62,15090.652480729565,275.73,276.62,274.97,276.62,15090.6525
2014-04-23 12:30:00,276.91,278.71,276.8,277.91,28878.51481923787,276.91,278.71,276.8,277.91,28878.5148
2014-04-23 12:40:00,277.95,277.95,277.27,277.77,10422.321137770055,277.95,277.95,277.27,277.77,10422.3211
2014-04-23 12:50:00,277.89,278.31,276.81,277.81,11182.282054065792,277.89,278.31,276.81,277.81,11182.2821
2014-04-23 13:00:00,277.8,277.93,276.8,277.28,9336.662685919013,277.8,277.93,276.8,277.28,9336.6627
2014-04-23 13:10:00,277.44,277.68,276.33,277.23,63402.45358810118,277.44,277.68,276.33,277.23,63402.4536
2014-04-23 13:20:00,277.58,278.59,277.14,278.02,13245.033112582782,277.58,278.59,277.14,278.02,13245.0331
2014-04-23 13:30:00,277.57,279.19,274.51,277.09,279882.7488872001,277.57,279.19,274.51,277.09,279882.7489
2014-04-23 13:40:00,276.58,279.54,275.57,279.37,75018.9990229074,276.58,279.54,275.57,279.37,75018.999
2014-04-23 13:50:00,279.37,279.37,277.39,277.92,43100.640538486594,279.37,279.37,277.39,277.92,43100.6405
2014-04-23 14:00:00,277.91,278.73,277.44,278.4,24318.749321463467,277.91,278.73,277.44,278.4,24318.7493
2014-04-23 14:10:00,278.63,278.65,277.95,278.14,34632.50461404842,278.63,278.65,277.95,278.14,34632.5046
2014-04-23 14:20:00,278.18,278.98,278.14,278.95,38106.61165997177,278.18,278.98,278.14,278.95,38106.6117
2014-04-23 14:30:00,279.0,279.38,278.37,278.82,34523.938768863314,279.0,279.38,278.37,278.82,34523.9388
2014-04-23 14:40:00,279.08,279.23,277.78,278.02,33112.58278145696,279.08,279.23,277.78,278.02,33112.5828
2014-04-23 14:50:00,278.1,278.85,277.72,278.43,56888.5028769949,278.1,278.85,277.72,278.43,56888.5029
2014-04-23 15:00:00,278.16,279.4,278.14,279.07,20627.510585169905,278.16,279.4,278.14,279.07,20627.5106
2014-04-23 15:10:00,279.09,280.78,279.07,279.93,63293.88774291608,279.09,280.78,279.07,279.93,63293.8877
2014-04-23 15:20:00,279.9,280.94,279.46,280.94,47551.84019107589,279.9,280.94,279.46,280.94,47551.8402
2014-04-23 15:30:00,280.94,280.94,279.92,280.88,81207.25219845837,280.94,280.94,279.92,280.88,81207.2522
2014-04-23 15:40:00,280.82,282.15,280.67,281.79,106828.79166214308,280.82,282.15,280.67,281.79,106828.7917
2014-04-23 15:50:00,281.95,282.78,280.22,282.33,130713.27760286616,281.95,282.78,280.22,282.33,130713.2776
2014-04-24 09:30:00,282.78,284.36,274.91,274.91,113777.0057539898,282.78,284.36,274.91,274.91,113777.0058
2014-04-24 09:40:00,275.69,276.51,267.34,268.4,140809.90120508088,275.69,276.51,267.34,268.4,140809.9012
2014-04-24 09:50:00,268.42,271.6,267.81,270.21,157854.73889914234,268.42,271.6,267.81,270.21,157854.7389
2014-04-24 10:00:00,269.97,270.15,264.01,265.08,134838.77971990014,269.97,270.15,264.01,265.08,134838.7797
2014-04-24 10:10:00,264.9,271.2,263.88,271.16,116056.888502877,264.9,271.2,263.88,271.16,116056.8885
2014-04-24 10:20:00,270.8,275.02,270.62,274.1,162088.80686136143,270.8,275.02,270.62,274.1,162088.8069
2014-04-24 10:30:00,274.43,274.54,271.73,272.13,53957.22505699707,274.43,274.54,271.73,272.13,53957.2251
2014-04-24 10:40:00,272.13,272.64,270.86,271.9,30507.00249701444,272.13,272.64,270.86,271.9,30507.0025
2014-04-24 10:50:00,271.89,272.96,270.8,272.03,37889.47996960156,271.89,272.96,270.8,272.03,37889.48
2014-04-24 11:00:00,272.13,273.27,271.15,272.32,38540.87504071219,272.13,273.27,271.15,272.32,38540.875
2014-04-24 11:10:00,272.42,274.75,272.42,274.75,82835.73987623493,272.42,274.75,272.42,274.75,82835.7399
2014-04-24 11:20:00,274.86,274.95,273.43,274.25,54608.6201281077,274.86,274.95,273.43,274.25,54608.6201
2014-04-24 11:30:00,274.12,275.27,272.68,272.78,28987.08066442297,274.12,275.27,272.68,272.78,28987.0807
2014-04-24 11:40:00,272.91,273.56,270.8,271.63,28552.817283682554,272.91,273.56,270.8,271.63,28552.8173
2014-04-24 11:50:00,271.67,272.87,270.56,272.67,28227.11974812724,271.67,272.87,270.56,272.67,28227.1197
2014-04-24 12:00:00,272.83,274.72,272.66,272.66,47443.27434589079,272.83,274.72,272.66,272.66,47443.2743
2014-04-24 12:10:00,272.65,273.35,272.22,272.77,38215.17750515688,272.65,273.35,272.22,272.77,38215.1775
2014-04-24 12:20:00,272.28,273.35,272.08,272.8,33329.71447182717,272.28,273.35,272.08,272.8,33329.7145
2014-04-24 12:30:00,272.8,273.56,272.65,273.54,26707.197915535773,272.8,273.56,272.65,273.54,26707.1979
2014-04-24 12:40:00,273.4,273.46,272.65,272.77,13679.296493323202,273.4,273.46,272.65,272.77,13679.2965
2014-04-24 12:50:00,272.77,273.93,272.35,273.45,17804.798610357182,272.77,273.93,272.35,273.45,17804.7986
2014-04-24 13:00:00,273.57,273.74,272.35,272.89,14330.69156443383,273.57,273.74,272.35,272.89,14330.6916
2014-04-24 13:10:00,272.61,273.11,272.3,272.35,17044.837694061447,272.61,273.11,272.3,272.35,17044.8377
2014-04-24 13:20:00,272.65,272.69,271.82,271.98,14113.55987406362,272.65,272.69,271.82,271.98,14113.5599
2014-04-24 13:30:00,272.08,272.25,270.38,271.14,38432.30919552709,272.08,272.25,270.38,271.14,38432.3092
2014-04-24 13:40:00,271.11,272.57,270.69,271.08,22907.393334057106,271.11,272.57,270.69,271.08,22907.3933
2014-04-24 13:50:00,270.97,271.55,270.43,270.55,19541.85213331886,270.97,271.55,270.43,270.55,19541.8521
2014-04-24 14:00:00,270.61,271.79,270.27,270.79,20736.07643035501,270.61,271.79,270.27,270.79,20736.0764
2014-04-24 14:10:00,270.8,272.13,270.25,271.5,33112.58278145696,270.8,272.13,270.25,271.5,33112.5828
2014-04-24 14:20:00,271.5,271.86,270.74,271.19,22581.69579850179,271.5,271.86,270.74,271.19,22581.6958
2014-04-24 14:30:00,271.07,272.04,270.73,271.95,28878.51481923787,271.07,272.04,270.73,271.95,28878.5148
2014-04-24 14:40:00,271.97,271.99,270.75,271.0,22364.564108131584,271.97,271.99,270.75,271.0,22364.5641
2014-04-24 14:50:00,270.95,271.36,269.75,270.08,33438.28031701227,270.95,271.36,269.75,270.08,33438.2803
2014-04-24 15:00:00,270.4,272.71,270.24,272.47,49723.157094777984,270.4,272.71,270.24,272.47,49723.1571
2014-04-24 15:10:00,272.5,273.57,272.38,272.55,45271.95744218869,272.5,273.57,272.38,272.55,45271.9574
2014-04-24 15:20:00,272.67,273.12,272.19,272.45,32026.924329605907,272.67,273.12,272.19,272.45,32026.9243
2014-04-24 15:30:00,272.32,272.83,271.51,272.0,40277.92856367387,272.32,272.83,271.51,272.0,40277.9286
2014-04-24 15:40:00,272.17,272.25,270.83,271.62,74259.03810661167,272.17,272.25,270.83,271.62,74259.0381
2014-04-24 15:50:00,271.72,272.14,271.29,271.46,133210.29204212356,271.72,272.14,271.29,271.46,133210.292
2014-04-25 09:30:00,269.92,271.14,267.16,270.55,109651.50363695582,269.92,271.14,267.16,270.55,109651.5036
2014-04-25 09:40:00,271.12,272.37,270.05,271.48,34415.37292367821,271.12,272.37,270.05,271.48,34415.3729
2014-04-25 09:50:00,271.38,273.33,270.7,272.12,46249.05004885463,271.38,273.33,270.7,272.12,46249.05
2014-04-25 10:00:00,271.73,272.13,268.87,270.23,48203.23526218652,271.73,272.13,268.87,270.23,48203.2353
2014-04-25 10:10:00,270.83,273.26,270.34,271.72,46249.05004885463,270.83,273.26,270.34,271.72,46249.05
2014-04-25 10:20:00,271.72,272.89,270.15,270.79,60362.60992291825,271.72,272.89,270.15,270.79,60362.6099
2014-04-25 10:30:00,270.56,270.8,267.68,268.92,56671.37118662469,270.56,270.8,267.68,268.92,56671.3712
2014-04-25 10:40:00,269.22,270.02,268.05,268.2,41472.15286071002,269.22,270.02,268.05,268.2,41472.1529
2014-04-25 10:50:00,268.11,269.85,267.62,269.27,42014.98208663554,268.11,269.85,267.62,269.27,42014.9821
2014-04-25 11:00:00,269.84,269.84,268.04,268.08,72739.1162740202,269.84,269.84,268.04,268.08,72739.1163
2014-04-25 11:10:00,267.77,269.85,267.59,268.87,30507.00249701444,267.77,269.85,267.59,268.87,30507.0025
2014-04-25 11:20:00,269.37,270.51,268.57,270.51,31701.22679405059,269.37,270.51,268.57,270.51,31701.2268
2014-04-25 11:30:00,270.26,270.75,269.59,270.61,26381.50037998045,270.26,270.75,269.59,270.61,26381.5004
2014-04-25 11:40:00,270.26,270.26,269.26,269.43,33112.58278145696,270.26,270.26,269.26,269.43,33112.5828
2014-04-25 11:50:00,269.64,270.72,269.26,269.37,24970.144392574097,269.64,270.72,269.26,269.37,24970.1444
2014-04-25 12:00:00,269.36,270.08,268.76,269.38,20084.681359244383,269.36,270.08,268.76,269.38,20084.6814
2014-04-25 12:10:00,269.38,270.34,269.31,269.63,20844.642275540114,269.38,270.34,269.31,269.63,20844.6423
2014-04-25 12:20:00,269.44,270.43,269.42,270.08,19107.58875257844,269.44,270.43,269.42,270.08,19107.5888
2014-04-25 12:30:00,270.19,270.43,269.33,269.62,12810.769731842363,270.19,270.43,269.33,269.62,12810.7697
2014-04-25 12:40:00,270.18,270.31,268.66,268.89,16936.271848876346,270.18,270.31,268.66,268.89,16936.2718
2014-04-25 12:50:00,269.06,269.42,268.48,268.48,4994.02887851482,269.06,269.42,268.48,268.48,4994.0289
2014-04-25 13:00:00,268.45,268.87,267.64,268.64,6405.384865921182,268.45,268.87,267.64,268.64,6405.3849
2014-04-25 13:10:00,268.62,268.62,267.87,267.89,21387.47150146564,268.62,268.62,267.87,267.89,21387.4715
2014-04-25 13:20:00,268.05,268.16,267.42,267.42,51351.64477255456,268.05,268.16,267.42,267.42,51351.6448
2014-04-25 13:30:00,267.23,267.58,266.41,266.55,38758.0067310824,267.23,267.58,266.41,266.55,38758.0067
2014-04-25 13:40:00,266.55,267.67,266.47,266.66,25947.23699924004,266.55,267.67,266.47,266.66,25947.237
2014-04-25 13:50:00,266.68,266.83,265.74,266.08,22907.393334057106,266.68,266.83,265.74,266.08,22907.3933
2014-04-25 14:00:00,265.86,266.09,264.56,265.29,37672.34827923135,265.86,266.09,264.56,265.29,37672.3483
2014-04-25 14:10:00,265.29,265.29,263.7,263.99,35718.16306589947,265.29,265.29,263.7,263.99,35718.1631
2014-04-25 14:20:00,263.95,264.69,263.51,263.96,26924.329605905983,263.95,264.69,263.51,263.96,26924.3296
2014-04-25 14:30:00,263.77,264.31,263.31,264.31,27032.895451091088,263.77,264.31,263.31,264.31,27032.8955
2014-04-25 14:40:00,264.05,264.25,263.36,263.63,50808.81554662903,264.05,264.25,263.36,263.63,50808.8155
2014-04-25 14:50:00,263.67,264.15,263.36,263.55,30832.700032569755,263.67,264.15,263.36,263.55,30832.7
2014-04-25 15:00:00,263.55,264.31,263.37,264.3,31049.831722939965,263.55,264.31,263.37,264.3,31049.8317
2014-04-25 15:10:00,264.05,264.34,263.59,263.96,21713.169037020954,264.05,264.34,263.59,263.96,21713.169
2014-04-25 15:20:00,264.1,264.25,263.48,264.01,34089.675388122894,264.1,264.25,263.48,264.01,34089.6754
2014-04-25 15:30:00,264.02,264.67,263.87,264.67,36043.860601454784,264.02,264.67,263.87,264.67,36043.8606
2014-04-25 15:40:00,264.5,265.06,264.33,264.4,32569.75355553143,264.5,265.06,264.33,264.4,32569.7536
2014-04-25 15:50:00,264.34,264.36,263.05,263.29,134187.3846487895,264.34,264.36,263.05,263.29,134187.3846
2014-04-28 09:30:00,266.1,266.72,263.2,263.54,48854.63033329714,266.1,266.72,263.2,263.54,48854.6303
2014-04-28 09:40:00,263.72,264.84,261.93,262.97,37889.47996960156,263.72,264.84,261.93,262.97,37889.48
2014-04-28 09:50:00,263.37,267.12,263.37,266.57,28552.817283682554,263.37,267.12,263.37,266.57,28552.8173
2014-04-28 10:00:00,266.66,268.04,265.12,266.62,84681.35924438172,266.66,268.04,265.12,266.62,84681.3592
2014-04-28 10:10:00,266.31,268.02,265.82,266.82,45054.82575181848,266.31,268.02,265.82,266.82,45054.8258
2014-04-28 10:20:00,267.22,268.86,266.67,268.58,24861.578547388992,267.22,268.86,266.67,268.58,24861.5785
2014-04-28 10:30:00,268.57,269.35,266.77,267.3,40386.49440885898,268.57,269.35,266.77,267.3,40386.4944
2014-04-28 10:40:00,267.16,267.31,265.46,266.02,23884.48594072305,267.16,267.31,265.46,266.02,23884.4859
2014-04-28 10:50:00,265.5,265.63,264.4,264.54,31158.39756812507,265.5,265.63,264.4,264.54,31158.3976
2014-04-28 11:00:00,264.69,265.11,262.44,262.52,22147.43241776137,264.69,265.11,262.44,262.52,22147.4324
2014-04-28 11:10:00,262.53,262.86,260.98,262.66,22147.43241776137,262.53,262.86,260.98,262.66,22147.4324
2014-04-28 11:20:00,262.57,262.84,260.88,260.88,34089.675388122894,262.57,262.84,260.88,260.88,34089.6754
2014-04-28 11:30:00,260.89,262.4,260.7,261.79,20410.37889479969,260.89,262.4,260.7,261.79,20410.3789
2014-04-28 11:40:00,261.68,261.69,259.93,260.52,36478.1239821952,261.68,261.69,259.93,260.52,36478.124
2014-04-28 11:50:00,260.67,261.22,258.51,259.3,35283.89968515905,260.67,261.22,258.51,259.3,35283.8997
2014-04-28 12:00:00,259.15,260.31,258.27,258.35,29638.4757355336,259.15,260.31,258.27,258.35,29638.4757
2014-04-28 12:10:00,258.59,259.27,257.61,258.27,42557.81131256107,258.59,259.27,257.61,258.27,42557.8113
2014-04-28 12:20:00,258.23,258.33,256.99,257.61,48528.93279774183,258.23,258.33,256.99,257.61,48528.9328
2014-04-28 12:30:00,257.56,258.08,256.29,256.33,33981.1095429378,257.56,258.08,256.29,256.33,33981.1095
2014-04-28 12:40:00,256.34,257.33,256.26,256.53,15633.481706655088,256.34,257.33,256.26,256.53,15633.4817
2014-04-28 12:50:00,256.71,257.24,255.76,256.3,44946.25990663337,256.71,257.24,255.76,256.3,44946.2599
2014-04-28 13:00:00,256.2,256.44,254.81,255.11,28661.38312886766,256.2,256.44,254.81,255.11,28661.3831
2014-04-28 13:10:00,255.23,255.47,253.9,254.89,41906.41624145044,255.23,255.47,253.9,254.89,41906.4162
2014-04-28 13:20:00,254.67,255.25,253.93,255.24,35826.728911084574,254.67,255.25,253.93,255.24,35826.7289
2014-04-28 13:30:00,255.24,255.37,253.77,254.28,26381.50037998045,255.24,255.37,253.77,254.28,26381.5004
2014-04-28 13:40:00,254.1,255.15,253.66,254.53,35175.333839973944,254.1,255.15,253.66,254.53,35175.3338
2014-04-28 13:50:00,254.89,256.82,254.79,255.8,59819.780696992726,254.89,256.82,254.79,255.8,59819.7807
2014-04-28 14:00:00,256.02,257.38,254.96,257.28,48203.23526218652,256.02,257.38,254.96,257.28,48203.2353
2014-04-28 14:10:00,257.4,258.88,257.0,258.75,36695.25567256541,257.4,258.88,257.0,258.75,36695.2557
2014-04-28 14:20:00,258.62,259.81,258.34,259.13,36260.992291824994,258.62,259.81,258.34,259.13,36260.9923
2014-04-28 14:30:00,259.18,259.87,258.8,259.31,20410.37889479969,259.18,259.87,258.8,259.31,20410.3789
2014-04-28 14:40:00,259.19,260.45,258.42,260.03,30181.304961459125,259.19,260.45,258.42,260.03,30181.305
2014-04-28 14:50:00,260.04,260.47,258.9,258.9,21930.300727391164,260.04,260.47,258.9,258.9,21930.3007
2014-04-28 15:00:00,259.15,260.88,259.08,260.85,25512.97361849962,259.15,260.88,259.08,260.85,25512.9736
2014-04-28 15:10:00,260.89,262.13,260.28,261.9,31701.22679405059,260.89,262.13,260.28,261.9,31701.2268
2014-04-28 15:20:00,262.03,262.48,261.19,261.48,37780.91412441646,262.03,262.48,261.19,261.48,37780.9141
2014-04-28 15:30:00,261.45,262.44,261.42,261.69,58408.42470958637,261.45,262.44,261.42,261.69,58408.4247
2014-04-28 15:40:00,261.74,262.18,260.67,260.83,53305.82998588644,261.74,262.18,260.67,260.83,53305.83
2014-04-28 15:50:00,260.83,261.83,260.56,260.69,103137.55292584954,260.83,261.83,260.56,260.69,103137.5529
2014-04-29 09:30:00,262.84,264.27,259.75,263.04,47877.537726631206,262.84,264.27,259.75,263.04,47877.5377
2014-04-29 09:40:00,262.83,265.57,262.43,264.38,61665.40006513951,262.83,265.57,262.43,264.38,61665.4001
2014-04-29 09:50:00,264.38,267.9,264.12,265.33,57865.59548366084,264.38,267.9,264.12,265.33,57865.5955
2014-04-29 10:00:00,265.33,266.06,263.43,263.43,33763.97785256759,265.33,266.06,263.43,263.43,33763.9779
2014-04-29 10:10:00,263.45,265.99,262.76,265.64,28552.817283682554,263.45,265.99,262.76,265.64,28552.8173
2014-04-29 10:20:00,265.55,265.7,263.44,263.76,24861.578547388992,265.55,265.7,263.44,263.76,24861.5785
2014-04-29 10:30:00,263.43,265.53,263.43,264.71,11290.847899250895,263.43,265.53,263.43,264.71,11290.8479
2014-04-29 10:40:00,264.68,266.93,264.68,266.64,52328.737379220496,264.68,266.93,264.68,266.64,52328.7374
2014-04-29 10:50:00,266.84,267.43,266.42,266.93,72956.24796439041,266.84,267.43,266.42,266.93,72956.248
2014-04-29 11:00:00,266.93,267.39,266.45,267.39,41797.85039626533,266.93,267.39,266.45,267.39,41797.8504
2014-04-29 11:10:00,267.22,267.52,266.28,266.28,28444.25143849745,267.22,267.52,266.28,266.28,28444.2514
2014-04-29 11:20:00,266.53,269.53,266.52,269.01,29095.64650960808,266.53,269.53,266.52,269.01,29095.6465
2014-04-29 11:30:00,269.09,269.47,267.08,267.08,42014.98208663554,269.09,269.47,267.08,267.08,42014.9821
2014-04-29 11:40:00,267.08,267.7,266.49,267.31,28552.817283682554,267.08,267.7,266.49,267.31,28552.8173
2014-04-29 11:50:00,267.31,267.48,266.71,266.79,6079.687330365867,267.31,267.48,266.71,266.79,6079.6873
2014-04-29 12:00:00,267.2,267.96,267.0,267.65,10530.886982955162,267.2,267.96,267.0,267.65,10530.887
2014-04-29 12:10:00,267.88,268.6,267.55,268.6,13896.42818369341,267.88,268.6,267.55,268.6,13896.4282
2014-04-29 12:20:00,268.73,269.45,268.38,269.21,31918.3584844208,268.73,269.45,268.38,269.21,31918.3585
2014-04-29 12:30:00,269.25,270.3,268.93,270.04,29638.4757355336,269.25,270.3,268.93,270.04,29638.4757
2014-04-29 12:40:00,269.88,271.13,269.15,269.15,29204.212354793184,269.88,271.13,269.15,269.15,29204.2124
2014-04-29 12:50:00,269.29,269.87,268.88,269.42,26924.329605905983,269.29,269.87,268.88,269.42,26924.3296
2014-04-29 13:00:00,269.41,269.42,268.54,268.82,22255.99826294648,269.41,269.42,268.54,268.82,22255.9983
2014-04-29 13:10:00,268.71,269.27,268.31,268.71,22473.12995331669,268.71,269.27,268.31,268.71,22473.13
2014-04-29 13:20:00,268.6,269.05,268.21,268.62,27250.02714146129,268.6,269.05,268.21,268.62,27250.0271
2014-04-29 13:30:00,268.72,269.12,266.78,266.78,85332.75431549235,268.72,269.12,266.78,266.78,85332.7543
2014-04-29 13:40:00,266.65,267.98,265.28,265.28,37672.34827923135,266.65,267.98,265.28,265.28,37672.3483
2014-04-29 13:50:00,265.28,267.05,265.28,266.69,29855.60742590381,265.28,267.05,265.28,266.69,29855.6074
2014-04-29 14:00:00,266.69,266.76,265.94,266.52,36695.25567256541,266.69,266.76,265.94,266.52,36695.2557
2014-04-29 14:10:00,266.56,266.89,266.01,266.88,21278.90565628053,266.56,266.89,266.01,266.88,21278.9057
2014-04-29 14:20:00,266.72,268.31,266.72,268.17,78818.80360438606,266.72,268.31,266.72,268.17,78818.8036
2014-04-29 14:30:00,268.17,268.93,267.92,268.72,15742.04755184019,268.17,268.93,267.92,268.72,15742.0476
2014-04-29 14:40:00,268.72,268.95,268.43,268.87,20193.24720442949,268.72,268.95,268.43,268.87,20193.2472
2014-04-29 14:50:00,268.91,268.96,268.51,268.76,27901.422212571924,268.91,268.96,268.51,268.76,27901.4222
2014-04-29 15:00:00,268.92,269.01,268.63,268.91,28769.948974052764,268.92,269.01,268.63,268.91,28769.949
2014-04-29 15:10:00,268.91,268.96,268.45,268.62,27250.02714146129,268.91,268.96,268.45,268.62,27250.0271
2014-04-29 15:20:00,268.77,268.96,268.26,268.96,25078.7102377592,268.77,268.96,268.26,268.96,25078.7102
2014-04-29 15:30:00,268.86,268.95,267.46,267.85,34849.63630441863,268.86,268.95,267.46,267.85,34849.6363
2014-04-29 15:40:00,267.55,268.07,266.81,267.96,30289.87080664423,267.55,268.07,266.81,267.96,30289.8708
2014-04-29 15:50:00,267.95,268.05,266.95,267.93,98360.65573770492,267.95,268.05,266.95,267.93,98360.6557
2014-04-30 09:30:00,262.51,264.1,259.12,263.37,129084.78992508956,262.51,264.1,259.12,263.37,129084.7899
2014-04-30 09:40:00,263.14,264.36,262.38,264.07,70893.49690587341,263.14,264.36,262.38,264.07,70893.4969
2014-04-30 09:50:00,264.07,264.08,260.96,262.18,39083.70426663772,264.07,264.08,260.96,262.18,39083.7043
2014-04-30 10:00:00,262.17,263.29,261.06,262.61,43209.2063836717,262.17,263.29,261.06,262.61,43209.2064
2014-04-30 10:10:00,262.82,266.1,262.72,266.0,45597.654977744,262.82,266.1,262.72,266.0,45597.655
2014-04-30 10:20:00,265.99,267.02,265.04,265.76,30398.43665182933,265.99,267.02,265.04,265.76,30398.4367
2014-04-30 10:30:00,266.11,267.75,265.88,266.5,33763.97785256759,266.11,267.75,265.88,266.5,33763.9779
2014-04-30 10:40:00,266.58,267.68,265.99,267.45,17804.798610357182,266.58,267.68,265.99,267.45,17804.7986
2014-04-30 10:50:00,267.58,268.56,267.5,267.54,31592.660948865487,267.58,268.56,267.5,267.54,31592.6609
2014-04-30 11:00:00,267.84,267.84,266.4,266.62,26272.93453479536,267.84,267.84,266.4,266.62,26272.9345
2014-04-30 11:10:00,266.63,266.96,265.96,266.77,12376.506351101943,266.63,266.96,265.96,266.77,12376.5064
2014-04-30 11:20:00,266.76,267.05,266.14,266.66,29421.344045163394,266.76,267.05,266.14,266.66,29421.344
2014-04-30 11:30:00,266.63,266.88,264.94,265.17,33004.01693627185,266.63,266.88,264.94,265.17,33004.0169
2014-04-30 11:40:00,265.18,265.83,264.82,264.9,13462.164802952992,265.18,265.83,264.82,264.9,13462.1648
2014-04-30 11:50:00,265.06,265.32,264.4,264.4,15090.652480729565,265.06,265.32,264.4,264.4,15090.6525
2014-04-30 12:00:00,264.36,264.41,263.72,264.36,7599.609162957334,264.36,264.41,263.72,264.36,7599.6092
2014-04-30 12:10:00,264.57,265.65,264.57,264.95,22147.43241776137,264.57,265.65,264.57,264.95,22147.4324
2014-04-30 12:20:00,265.14,265.14,264.46,265.05,9445.228531104114,265.14,265.14,264.46,265.05,9445.2285
2014-04-30 12:30:00,264.86,265.18,264.15,265.18,8468.135924438173,264.86,265.18,264.15,265.18,8468.1359
2014-04-30 12:40:00,265.18,265.18,264.2,264.49,10748.018673325372,265.18,265.18,264.2,264.49,10748.0187
2014-04-30 12:50:00,264.48,264.88,264.31,264.48,4559.7654977744005,264.48,264.88,264.31,264.48,4559.7655
2014-04-30 13:00:00,264.48,265.0,264.31,264.95,7708.175008142439,264.48,265.0,264.31,264.95,7708.175
2014-04-30 13:10:00,264.99,264.99,263.55,264.03,14547.82325480404,264.99,264.99,263.55,264.03,14547.8233
2014-04-30 13:20:00,263.71,264.17,263.3,263.82,13896.42818369341,263.71,264.17,263.3,263.82,13896.4282
2014-04-30 13:30:00,264.08,264.08,263.31,263.31,8902.399305178591,264.08,264.08,263.31,263.31,8902.3993
2014-04-30 13:40:00,263.28,263.28,262.38,262.59,21930.300727391164,263.28,263.28,262.38,262.59,21930.3007
2014-04-30 13:50:00,262.43,262.51,261.65,262.1,20518.944739984803,262.43,262.51,261.65,262.1,20518.9447
2014-04-30 14:00:00,261.88,264.51,261.59,263.25,28552.817283682554,261.88,264.51,261.59,263.25,28552.8173
2014-04-30 14:10:00,263.24,263.24,261.91,262.32,34849.63630441863,263.24,263.24,261.91,262.32,34849.6363
2014-04-30 14:20:00,262.62,263.43,262.15,263.43,15742.04755184019,262.62,263.43,262.15,263.43,15742.0476
2014-04-30 14:30:00,263.51,263.71,262.38,262.61,20301.8130496146,263.51,263.71,262.38,262.61,20301.813
2014-04-30 14:40:00,262.64,264.25,262.64,264.25,25187.276082944307,262.64,264.25,262.64,264.25,25187.2761
2014-04-30 14:50:00,264.15,265.41,263.73,264.63,23884.48594072305,264.15,265.41,263.73,264.63,23884.4859
2014-04-30 15:00:00,264.54,265.08,263.72,264.19,14113.55987406362,264.54,265.08,263.72,264.19,14113.5599
2014-04-30 15:10:00,263.99,264.71,263.47,264.1,19976.11551405928,263.99,264.71,263.47,264.1,19976.1155
2014-04-30 15:20:00,264.34,264.72,263.78,264.48,18999.022907393333,264.34,264.72,263.78,264.48,18999.0229
2014-04-30 15:30:00,264.72,265.3,264.5,264.76,28227.11974812724,264.72,265.3,264.5,264.76,28227.1197
2014-04-30 15:40:00,264.89,265.77,264.41,264.95,37020.95320812073,264.89,265.77,264.41,264.95,37020.9532
2014-04-30 15:50:00,264.94,265.1,263.92,264.48,116056.888502877,264.94,265.1,263.92,264.48,116056.8885
2014-05-01 09:30:00,264.46,266.19,263.11,263.67,47009.010965150366,264.46,266.19,263.11,263.67,47009.011
2014-05-01 09:40:00,263.64,264.85,262.57,263.05,26598.632070350668,263.64,264.85,262.57,263.05,26598.6321
2014-05-01 09:50:00,262.93,264.48,262.83,263.48,18239.0619910976,262.93,264.48,262.83,263.48,18239.062
2014-05-01 10:00:00,263.46,263.75,262.07,262.07,24861.578547388992,263.46,263.75,262.07,262.07,24861.5785
2014-05-01 10:10:00,262.11,263.71,261.21,261.21,34958.202149603734,262.11,263.71,261.21,261.21,34958.2021
2014-05-01 10:20:00,261.34,262.96,260.95,262.6,14547.82325480404,261.34,262.96,260.95,262.6,14547.8233
2014-05-01 10:30:00,262.82,264.72,262.73,263.84,26381.50037998045,262.82,264.72,262.73,263.84,26381.5004
2014-05-01 10:40:00,264.06,266.66,263.84,266.66,17804.798610357182,264.06,266.66,263.84,266.66,17804.7986
2014-05-01 10:50:00,266.39,267.11,265.93,266.17,25078.7102377592,266.39,267.11,265.93,266.17,25078.7102
2014-05-01 11:00:00,266.4,266.66,265.42,265.65,20627.510585169905,266.4,266.66,265.42,265.65,20627.5106
2014-05-01 11:10:00,265.64,267.8,265.43,267.8,18021.930300727392,265.64,267.8,265.43,267.8,18021.9303
2014-05-01 11:20:00,267.79,268.95,267.19,267.91,71219.19444142873,267.79,268.95,267.19,267.91,71219.1944
2014-05-01 11:30:00,267.91,268.5,267.76,268.05,60036.912387362936,267.91,268.5,267.76,268.05,60036.9124
2014-05-01 11:40:00,267.99,268.22,266.88,266.93,44620.562371078064,267.99,268.22,266.88,266.93,44620.5624
2014-05-01 11:50:00,266.63,266.72,265.45,265.45,28552.817283682554,266.63,266.72,265.45,265.45,28552.8173
2014-05-01 12:00:00,265.76,266.66,265.76,266.65,26598.632070350668,265.76,266.66,265.76,266.65,26598.6321
2014-05-01 12:10:00,266.76,266.98,265.98,266.02,48854.63033329714,266.76,266.98,265.98,266.02,48854.6303
2014-05-01 12:20:00,266.01,266.67,265.59,266.25,19216.154597763543,266.01,266.67,265.59,266.25,19216.1546
2014-05-01 12:30:00,265.91,266.47,265.44,265.44,7382.477472587125,265.91,266.47,265.44,265.44,7382.4775
2014-05-01 12:40:00,265.45,266.22,265.06,265.68,15416.350016284878,265.45,266.22,265.06,265.68,15416.35
2014-05-01 12:50:00,265.8,266.2,265.52,265.87,11399.413744436,265.8,266.2,265.52,265.87,11399.4137
2014-05-01 13:00:00,266.12,267.05,266.12,267.05,5536.858104440344,266.12,267.05,266.12,267.05,5536.8581
2014-05-01 13:10:00,266.84,266.84,265.76,266.08,14547.82325480404,266.84,266.84,265.76,266.08,14547.8233
2014-05-01 13:20:00,266.09,266.36,265.65,265.82,10530.886982955162,266.09,266.36,265.65,265.82,10530.887
2014-05-01 13:30:00,265.74,266.01,265.22,265.45,14982.086635544458,265.74,266.01,265.22,265.45,14982.0866
2014-05-01 13:40:00,265.48,266.58,265.28,265.89,10205.189447399847,265.48,266.58,265.28,265.89,10205.1894
2014-05-01 13:50:00,265.9,266.12,265.01,265.32,10313.755292584952,265.9,266.12,265.01,265.32,10313.7553
2014-05-01 14:00:00,265.37,266.0,265.18,266.0,11942.242970361523,265.37,266.0,265.18,266.0,11942.243
2014-05-01 14:10:00,265.88,266.12,265.28,265.46,21604.60319183585,265.88,266.12,265.28,265.46,21604.6032
2014-05-01 14:20:00,265.45,265.77,264.81,265.27,41255.02117033981,265.45,265.77,264.81,265.27,41255.0212
2014-05-01 14:30:00,265.21,265.68,264.41,264.71,13570.730648138097,265.21,265.68,264.41,264.71,13570.7306
2014-05-01 14:40:00,264.69,264.96,264.19,264.95,20953.20812072522,264.69,264.96,264.19,264.95,20953.2081
2014-05-01 14:50:00,264.74,265.14,264.15,264.27,40820.7577895994,264.74,265.14,264.15,264.27,40820.7578
2014-05-01 15:00:00,264.28,264.45,263.3,263.7,29529.9098903485,264.28,264.45,263.3,263.7,29529.9099
2014-05-01 15:10:00,263.57,263.99,262.99,262.99,44511.99652589296,263.57,263.99,262.99,262.99,44511.9965
2014-05-01 15:20:00,263.03,263.55,262.6,262.97,45163.39159700358,263.03,263.55,262.6,262.97,45163.3916
2014-05-01 15:30:00,262.97,263.79,262.56,263.51,39843.66518293345,262.97,263.79,262.56,263.51,39843.6652
2014-05-01 15:40:00,263.61,263.88,263.08,263.39,55694.27857995874,263.61,263.88,263.08,263.39,55694.2786
2014-05-01 15:50:00,263.41,264.19,263.39,264.01,77733.14515253501,263.41,264.19,263.39,264.01,77733.1452
2014-05-02 09:30:00,267.6,267.68,264.36,265.36,70567.7993703181,267.6,267.68,264.36,265.36,70567.7994
2014-05-02 09:40:00,265.02,265.53,261.86,261.86,28227.11974812724,265.02,265.53,261.86,261.86,28227.1197
2014-05-02 09:50:00,261.86,262.71,260.79,262.16,31375.52925849528,261.86,262.71,260.79,262.16,31375.5293
2014-05-02 10:00:00,261.71,262.17,259.97,261.3,35826.728911084574,261.71,262.17,259.97,261.3,35826.7289
2014-05-02 10:10:00,261.55,263.17,261.5,262.02,56237.10780588427,261.55,263.17,261.5,262.02,56237.1078
2014-05-02 10:20:00,262.53,263.16,261.15,261.32,33221.14862664206,262.53,263.16,261.15,261.32,33221.1486
2014-05-02 10:30:00,261.48,262.51,260.67,261.33,18890.45706220823,261.48,262.51,260.67,261.33,18890.4571
2014-05-02 10:40:00,261.27,261.82,258.41,258.41,53305.82998588644,261.27,261.82,258.41,258.41,53305.83
2014-05-02 10:50:00,258.46,259.33,257.92,258.27,36695.25567256541,258.46,259.33,257.92,258.27,36695.2557
2014-05-02 11:00:00,258.46,260.53,257.92,260.16,30941.26587775486,258.46,260.53,257.92,260.16,30941.2659
2014-05-02 11:10:00,259.98,260.74,259.36,260.74,28987.08066442297,259.98,260.74,259.36,260.74,28987.0807
2014-05-02 11:20:00,260.57,260.57,259.79,259.84,8142.438388882858,260.57,260.57,259.79,259.84,8142.4384
2014-05-02 11:30:00,260.08,261.13,260.07,260.61,19216.154597763543,260.08,261.13,260.07,260.61,19216.1546
2014-05-02 11:40:00,260.54,260.71,259.93,260.61,7382.477472587125,260.54,260.71,259.93,260.61,7382.4775
2014-05-02 11:50:00,260.67,260.94,260.34,260.69,20736.07643035501,260.67,260.94,260.34,260.69,20736.0764
2014-05-02 12:00:00,260.55,260.72,259.94,260.1,21061.773965910324,260.55,260.72,259.94,260.1,21061.774
2014-05-02 12:10:00,259.99,260.4,259.81,259.81,9445.228531104114,259.99,260.4,259.81,259.81,9445.2285
2014-05-02 12:20:00,259.81,260.12,259.63,260.09,6731.082401476496,259.81,260.12,259.63,260.09,6731.0824
2014-05-02 12:30:00,260.02,261.12,259.84,260.54,11073.716208880687,260.02,261.12,259.84,260.54,11073.7162
2014-05-02 12:40:00,260.73,260.98,260.34,260.34,6405.384865921182,260.73,260.98,260.34,260.34,6405.3849
2014-05-02 12:50:00,260.25,260.43,259.61,260.16,13027.901422212572,260.25,260.43,259.61,260.16,13027.9014
2014-05-02 13:00:00,260.32,260.86,260.15,260.26,13136.467267397677,260.32,260.86,260.15,260.26,13136.4673
2014-05-02 13:10:00,260.36,260.55,259.38,259.89,27358.592986646403,260.36,260.55,259.38,259.89,27358.593
2014-05-02 13:20:00,259.64,260.11,259.39,259.59,18456.19368146781,259.64,260.11,259.39,259.59,18456.1937
2014-05-02 13:30:00,259.84,260.17,259.43,259.7,32026.924329605907,259.84,260.17,259.43,259.7,32026.9243
2014-05-02 13:40:00,259.87,260.03,259.46,260.03,23775.920095537946,259.87,260.03,259.46,260.03,23775.9201
2014-05-02 13:50:00,260.03,260.18,259.18,259.18,15633.481706655088,260.03,260.18,259.18,259.18,15633.4817
2014-05-02 14:00:00,259.18,259.81,258.98,259.18,45163.39159700358,259.18,259.81,258.98,259.18,45163.3916
2014-05-02 14:10:00,259.16,260.12,259.11,260.07,21061.773965910324,259.16,260.12,259.11,260.07,21061.774
2014-05-02 14:20:00,260.05,260.35,259.8,259.96,13136.467267397677,260.05,260.35,259.8,259.96,13136.4673
2014-05-02 14:30:00,259.89,261.23,259.81,261.08,24861.578547388992,259.89,261.23,259.81,261.08,24861.5785
2014-05-02 14:40:00,261.08,261.19,260.45,260.78,8685.267614808381,261.08,261.19,260.45,260.78,8685.2676
2014-05-02 14:50:00,261.02,261.41,260.61,260.72,20084.681359244383,261.02,261.41,260.61,260.72,20084.6814
2014-05-02 15:00:00,260.88,261.41,260.67,261.29,19433.28628813376,260.88,261.41,260.67,261.29,19433.2863
2014-05-02 15:10:00,261.45,261.46,260.36,260.63,30832.700032569755,261.45,261.46,260.36,260.63,30832.7
2014-05-02 15:20:00,260.68,260.86,259.64,259.68,20193.24720442949,260.68,260.86,259.64,259.68,20193.2472
2014-05-02 15:30:00,259.67,260.38,259.29,259.43,30507.00249701444,259.67,260.38,259.29,259.43,30507.0025
2014-05-02 15:40:00,259.61,259.92,259.23,259.66,30289.87080664423,259.61,259.92,259.23,259.66,30289.8708
2014-05-02 15:50:00,259.76,260.75,259.45,259.55,81967.21311475411,259.76,260.75,259.45,259.55,81967.2131
2014-05-05 09:30:00,258.55,261.13,256.99,261.13,74367.60395179677,258.55,261.13,256.99,261.13,74367.604
2014-05-05 09:40:00,261.26,262.39,260.15,260.67,33438.28031701227,261.26,262.39,260.15,260.67,33438.2803
2014-05-05 09:50:00,260.69,263.84,260.69,263.14,35175.333839973944,260.69,263.84,260.69,263.14,35175.3338
2014-05-05 10:00:00,263.39,263.84,261.81,262.73,37238.08489849094,263.39,263.84,261.81,262.73,37238.0849
2014-05-05 10:10:00,262.97,264.6,262.55,264.6,28878.51481923787,262.97,264.6,262.55,264.6,28878.5148
2014-05-05 10:20:00,264.65,266.09,263.92,263.93,45271.95744218869,264.65,266.09,263.92,263.93,45271.9574
2014-05-05 10:30:00,263.85,264.42,263.02,263.14,32026.924329605907,263.85,264.42,263.02,263.14,32026.9243
2014-05-05 10:40:00,263.13,265.53,263.13,264.83,55585.71273477364,263.13,265.53,263.13,264.83,55585.7127
2014-05-05 10:50:00,265.02,265.25,264.3,264.3,32678.319400716537,265.02,265.25,264.3,264.3,32678.3194
2014-05-05 11:00:00,264.43,264.98,264.05,264.72,15524.915861469985,264.43,264.98,264.05,264.72,15524.9159
2014-05-05 11:10:00,264.33,265.73,264.33,265.37,26055.802844425143,264.33,265.73,264.33,265.37,26055.8028
2014-05-05 11:20:00,265.53,266.9,265.39,266.8,31484.09510368038,265.53,266.9,265.39,266.8,31484.0951
2014-05-05 11:30:00,266.71,266.93,265.79,266.71,44620.562371078064,266.71,266.93,265.79,266.71,44620.5624
2014-05-05 11:40:00,266.5,267.03,266.04,266.25,51134.51308218435,266.5,267.03,266.04,266.25,51134.5131
2014-05-05 11:50:00,266.86,266.88,266.1,266.43,18781.891217023127,266.86,266.88,266.1,266.43,18781.8912
2014-05-05 12:00:00,266.63,266.86,264.93,264.93,19324.72044294865,266.63,266.86,264.93,264.93,19324.7204
2014-05-05 12:10:00,265.14,265.63,264.95,265.17,15090.652480729565,265.14,265.63,264.95,265.17,15090.6525
2014-05-05 12:20:00,265.22,265.65,264.96,264.96,13136.467267397677,265.22,265.65,264.96,264.96,13136.4673
2014-05-05 12:30:00,265.3,265.4,264.73,265.23,5645.423949625448,265.3,265.4,264.73,265.23,5645.4239
2014-05-05 12:40:00,265.31,266.05,265.31,265.97,4668.3313429595055,265.31,266.05,265.31,265.97,4668.3313
2014-05-05 12:50:00,265.97,266.24,265.1,265.11,9119.5309955488,265.97,266.24,265.1,265.11,9119.531
2014-05-05 13:00:00,265.26,265.42,264.97,265.23,8468.135924438173,265.26,265.42,264.97,265.23,8468.1359
2014-05-05 13:10:00,265.18,265.8,265.0,265.8,10096.623602214744,265.18,265.8,265.0,265.8,10096.6236
2014-05-05 13:20:00,265.74,265.98,265.65,265.79,7816.740853327544,265.74,265.98,265.65,265.79,7816.7409
2014-05-05 13:30:00,265.73,266.15,265.41,265.59,27250.02714146129,265.73,266.15,265.41,265.59,27250.0271
2014-05-05 13:40:00,265.62,265.98,265.3,265.74,9445.228531104114,265.62,265.98,265.3,265.74,9445.2285
2014-05-05 13:50:00,265.74,266.23,265.55,265.74,9010.965150363696,265.74,266.23,265.55,265.74,9010.9652
2014-05-05 14:00:00,265.68,266.28,265.68,266.22,6188.253175550972,265.68,266.28,265.68,266.22,6188.2532
2014-05-05 14:10:00,266.21,266.44,265.76,266.25,8468.135924438173,266.21,266.44,265.76,266.25,8468.1359
2014-05-05 14:20:00,266.35,266.98,266.24,266.38,11073.716208880687,266.35,266.98,266.24,266.38,11073.7162
2014-05-05 14:30:00,266.46,267.06,266.14,266.81,26598.632070350668,266.46,267.06,266.14,266.81,26598.6321
2014-05-05 14:40:00,266.98,268.33,266.9,268.09,21604.60319183585,266.98,268.33,266.9,268.09,21604.6032
2014-05-05 14:50:00,268.3,268.33,266.96,268.27,24101.61763109326,268.3,268.33,266.96,268.27,24101.6176
2014-05-05 15:00:00,268.31,268.31,267.2,267.67,22907.393334057106,268.31,268.31,267.2,267.67,22907.3933
2014-05-05 15:10:00,267.73,267.74,266.92,267.33,17913.364455542287,267.73,267.74,266.92,267.33,17913.3645
2014-05-05 15:20:00,267.33,267.63,267.08,267.52,17261.969384431657,267.33,267.63,267.08,267.52,17261.9694
2014-05-05 15:30:00,267.26,267.89,267.12,267.12,17587.666919986972,267.26,267.89,267.12,267.12,17587.6669
2014-05-05 15:40:00,267.12,267.49,266.91,267.12,27684.29052220172,267.12,267.49,266.91,267.12,27684.2905
2014-05-05 15:50:00,267.12,267.49,266.58,267.28,86092.71523178808,267.12,267.49,266.58,267.28,86092.7152
2014-05-06 09:30:00,265.34,267.48,263.43,264.55,42774.94300293128,265.34,267.48,263.43,264.55,42774.943
2014-05-06 09:40:00,264.56,266.38,263.66,265.56,34089.675388122894,264.56,266.38,263.66,265.56,34089.6754
2014-05-06 09:50:00,265.75,266.1,264.7,265.72,24427.31516664857,265.75,266.1,264.7,265.72,24427.3152
2014-05-06 10:00:00,265.73,266.12,263.92,264.23,25512.97361849962,265.73,266.12,263.92,264.23,25512.9736
2014-05-06 10:10:00,264.3,266.08,263.91,265.29,12919.335577027468,264.3,266.08,263.91,265.29,12919.3356
2014-05-06 10:20:00,265.29,267.25,265.29,265.8,19324.72044294865,265.29,267.25,265.29,265.8,19324.7204
2014-05-06 10:30:00,266.22,267.82,266.12,267.55,32461.187710346327,266.22,267.82,266.12,267.55,32461.1877
2014-05-06 10:40:00,267.55,268.04,266.97,267.35,33546.84616219738,267.55,268.04,266.97,267.35,33546.8462
2014-05-06 10:50:00,267.23,268.12,266.17,266.3,23450.22255998263,267.23,268.12,266.17,266.3,23450.2226
2014-05-06 11:00:00,266.22,266.5,265.47,266.04,18456.19368146781,266.22,266.5,265.47,266.04,18456.1937
2014-05-06 11:10:00,266.04,266.45,265.53,265.95,6839.648246661601,266.04,266.45,265.53,265.95,6839.6482
2014-05-06 11:20:00,266.08,266.75,265.7,266.45,13896.42818369341,266.08,266.75,265.7,266.45,13896.4282
2014-05-06 11:30:00,266.21,266.99,266.09,266.99,30289.87080664423,266.21,266.99,266.09,266.99,30289.8708
2014-05-06 11:40:00,267.05,267.05,266.21,266.3,12267.940505916838,267.05,267.05,266.21,266.3,12267.9405
2014-05-06 11:50:00,266.27,266.66,266.21,266.66,13353.598957767888,266.27,266.66,266.21,266.66,13353.599
2014-05-06 12:00:00,266.67,266.72,266.28,266.38,18890.45706220823,266.67,266.72,266.28,266.38,18890.4571
2014-05-06 12:10:00,266.57,266.86,266.21,266.33,20627.510585169905,266.57,266.86,266.21,266.33,20627.5106
2014-05-06 12:20:00,266.34,267.05,266.01,266.76,17479.101074801867,266.34,267.05,266.01,266.76,17479.1011
2014-05-06 12:30:00,266.9,267.18,266.51,267.05,18999.022907393333,266.9,267.18,266.51,267.05,18999.0229
2014-05-06 12:40:00,267.07,267.61,266.83,266.98,7708.175008142439,267.07,267.61,266.83,266.98,7708.175
2014-05-06 12:50:00,267.1,267.29,266.82,266.82,3799.804581478667,267.1,267.29,266.82,266.82,3799.8046
2014-05-06 13:00:00,266.83,267.01,266.31,266.86,10639.452828140267,266.83,267.01,266.31,266.86,10639.4528
2014-05-06 13:10:00,266.52,266.9,266.2,266.56,22907.393334057106,266.52,266.9,266.2,266.56,22907.3933
2014-05-06 13:20:00,266.57,266.84,265.68,265.95,14439.257409618936,266.57,266.84,265.68,265.95,14439.2574
2014-05-06 13:30:00,265.8,266.44,265.58,265.71,34523.938768863314,265.8,266.44,265.58,265.71,34523.9388
2014-05-06 13:40:00,265.54,265.74,263.9,264.54,28118.55390294213,265.54,265.74,263.9,264.54,28118.5539
2014-05-06 13:50:00,264.95,265.28,264.4,264.58,11616.54543480621,264.95,265.28,264.4,264.58,11616.5454
2014-05-06 14:00:00,264.44,264.67,263.55,263.67,13896.42818369341,264.44,264.67,263.55,263.67,13896.4282
2014-05-06 14:10:00,263.73,264.83,263.73,264.63,18021.930300727392,263.73,264.83,263.73,264.63,18021.9303
2014-05-06 14:20:00,264.57,264.89,263.8,264.47,25621.539463684727,264.57,264.89,263.8,264.47,25621.5395
2014-05-06 14:30:00,264.48,265.06,263.96,264.48,16176.31093258061,264.48,265.06,263.96,264.48,16176.3109
2014-05-06 14:40:00,264.48,265.5,264.23,264.29,13353.598957767888,264.48,265.5,264.23,264.29,13353.599
2014-05-06 14:50:00,264.28,264.98,264.24,264.68,35826.728911084574,264.28,264.98,264.24,264.68,35826.7289
2014-05-06 15:00:00,264.82,265.46,264.48,265.41,32135.49017479101,264.82,265.46,264.48,265.41,32135.4902
2014-05-06 15:10:00,265.44,266.18,265.15,266.15,36478.1239821952,265.44,266.18,265.15,266.15,36478.124
2014-05-06 15:20:00,265.9,266.85,265.41,265.55,27792.85636738682,265.9,266.85,265.41,265.55,27792.8564
2014-05-06 15:30:00,265.55,265.82,265.29,265.45,56562.80534143958,265.55,265.82,265.29,265.45,56562.8053
2014-05-06 15:40:00,265.66,265.66,263.83,264.36,55368.58104440344,265.66,265.66,263.83,264.36,55368.581
2014-05-06 15:50:00,264.22,264.22,262.99,263.28,85115.62262512214,264.22,264.22,262.99,263.28,85115.6226
2014-05-07 09:30:00,263.4,265.51,262.53,263.29,52328.737379220496,263.4,265.51,262.53,263.29,52328.7374
2014-05-07 09:40:00,262.97,263.32,261.13,262.02,49397.45955922267,262.97,263.32,261.13,262.02,49397.4596
2014-05-07 09:50:00,261.79,262.67,260.27,260.38,22038.86657257627,261.79,262.67,260.27,260.38,22038.8666
2014-05-07 10:00:00,260.19,260.98,258.89,259.28,49071.76202366736,260.19,260.98,258.89,259.28,49071.762
2014-05-07 10:10:00,259.27,259.58,256.16,259.58,94995.11453696668,259.27,259.58,256.16,259.58,94995.1145
2014-05-07 10:20:00,259.55,260.26,257.96,259.44,67853.65324069049,259.55,260.26,257.96,259.44,67853.6532
2014-05-07 10:30:00,259.68,261.2,259.23,260.96,23993.05178590816,259.68,261.2,259.23,260.96,23993.0518
2014-05-07 10:40:00,260.96,261.03,259.56,260.43,19650.417978503963,260.96,261.03,259.56,260.43,19650.418
2014-05-07 10:50:00,260.66,261.59,260.07,260.16,30507.00249701444,260.66,261.59,260.07,260.16,30507.0025
2014-05-07 11:00:00,260.56,260.56,259.03,259.07,14982.086635544458,260.56,260.56,259.03,259.07,14982.0866
2014-05-07 11:10:00,259.14,259.99,258.61,258.93,18781.891217023127,259.14,259.99,258.61,258.93,18781.8912
2014-05-07 11:20:00,258.83,259.15,257.96,258.62,45380.52328737379,258.83,259.15,257.96,258.62,45380.5233
2014-05-07 11:30:00,258.58,260.37,258.43,259.88,40169.36271848877,258.58,260.37,258.43,259.88,40169.3627
2014-05-07 11:40:00,260.14,261.29,259.38,261.06,33872.54369775269,260.14,261.29,259.38,261.06,33872.5437
2014-05-07 11:50:00,260.85,261.7,260.7,261.11,23124.52502442732,260.85,261.7,260.7,261.11,23124.525
2014-05-07 12:00:00,261.12,261.38,260.34,260.38,38758.0067310824,261.12,261.38,260.34,260.38,38758.0067
2014-05-07 12:10:00,260.4,261.25,260.4,261.17,19433.28628813376,260.4,261.25,260.4,261.17,19433.2863
2014-05-07 12:20:00,261.17,261.36,260.51,260.79,16067.745087395506,261.17,261.36,260.51,260.79,16067.7451
2014-05-07 12:30:00,260.78,260.95,260.41,260.54,11942.242970361523,260.78,260.95,260.41,260.54,11942.243
2014-05-07 12:40:00,260.56,260.89,259.81,260.33,16719.140158506136,260.56,260.89,259.81,260.33,16719.1402
2014-05-07 12:50:00,260.16,260.22,259.21,259.21,16719.140158506136,260.16,260.22,259.21,259.21,16719.1402
2014-05-07 13:00:00,259.1,259.85,258.91,259.14,18673.325371838026,259.1,259.85,258.91,259.14,18673.3254
2014-05-07 13:10:00,259.34,260.67,259.34,260.08,19107.58875257844,259.34,260.67,259.34,260.08,19107.5888
2014-05-07 13:20:00,260.3,260.59,259.69,259.69,26164.368689610248,260.3,260.59,259.69,259.69,26164.3687
2014-05-07 13:30:00,259.85,261.06,259.83,260.99,7056.77993703181,259.85,261.06,259.83,260.99,7056.7799
2014-05-07 13:40:00,260.86,261.1,260.11,260.12,26924.329605905983,260.86,261.1,260.11,260.12,26924.3296
2014-05-07 13:50:00,259.94,260.51,259.06,259.07,22907.393334057106,259.94,260.51,259.06,259.07,22907.3933
2014-05-07 14:00:00,259.16,260.08,259.01,259.62,7816.740853327544,259.16,260.08,259.01,259.62,7816.7409
2014-05-07 14:10:00,259.74,260.88,259.54,260.39,15524.915861469985,259.74,260.88,259.54,260.39,15524.9159
2014-05-07 14:20:00,260.4,262.1,260.39,262.1,18564.75952665292,260.4,262.1,260.39,262.1,18564.7595
2014-05-07 14:30:00,262.02,262.38,261.54,261.68,19107.58875257844,262.02,262.38,261.54,261.68,19107.5888
2014-05-07 14:40:00,261.79,262.44,261.5,261.88,34089.675388122894,261.79,262.44,261.5,261.88,34089.6754
2014-05-07 14:50:00,261.84,262.21,261.1,262.05,19216.154597763543,261.84,262.21,261.1,262.05,19216.1546
2014-05-07 15:00:00,262.05,262.05,261.04,261.39,14873.520790359353,262.05,262.05,261.04,261.39,14873.5208
2014-05-07 15:10:00,261.5,261.73,260.85,260.9,17696.232765172077,261.5,261.73,260.85,260.9,17696.2328
2014-05-07 15:20:00,260.74,261.25,260.37,260.94,20736.07643035501,260.74,261.25,260.37,260.94,20736.0764
2014-05-07 15:30:00,260.93,261.44,260.74,261.16,17587.666919986972,260.93,261.44,260.74,261.16,17587.6669
2014-05-07 15:40:00,261.17,261.8,260.98,261.19,40386.49440885898,261.17,261.8,260.98,261.19,40386.4944
2014-05-07 15:50:00,261.23,262.04,261.07,261.6,59059.819780697,261.23,262.04,261.07,261.6,59059.8198
2014-05-08 09:30:00,261.78,263.43,259.76,260.68,29638.4757355336,261.78,263.43,259.76,260.68,29638.4757
2014-05-08 09:40:00,261.55,265.96,261.1,265.95,63076.75605254587,261.55,265.96,261.1,265.95,63076.7561
2014-05-08 09:50:00,265.4,266.2,262.76,264.21,36369.5581370101,265.4,266.2,262.76,264.21,36369.5581
2014-05-08 10:00:00,264.39,265.69,263.82,264.05,19758.98382368907,264.39,265.69,263.82,264.05,19758.9838
2014-05-08 10:10:00,264.06,265.37,263.83,265.32,27792.85636738682,264.06,265.37,263.83,265.32,27792.8564
2014-05-08 10:20:00,265.28,268.3,265.28,267.43,58625.55639995658,265.28,268.3,265.28,267.43,58625.5564
2014-05-08 10:30:00,267.43,267.6,266.41,266.64,20410.37889479969,267.43,267.6,266.41,266.64,20410.3789
2014-05-08 10:40:00,266.64,266.67,264.82,264.91,26707.197915535773,266.64,266.67,264.82,264.91,26707.1979
2014-05-08 10:50:00,264.72,265.96,264.72,265.54,10856.584518510475,264.72,265.96,264.72,265.54,10856.5845
2014-05-08 11:00:00,265.41,266.87,265.09,266.87,31484.09510368038,265.41,266.87,265.09,266.87,31484.0951
2014-05-08 11:10:00,266.87,267.7,266.75,267.4,27684.29052220172,266.87,267.7,266.75,267.4,27684.2905
2014-05-08 11:20:00,267.27,267.61,265.88,266.12,11182.282054065792,267.27,267.61,265.88,266.12,11182.2821
2014-05-08 11:30:00,266.06,266.82,265.65,266.3,18021.930300727392,266.06,266.82,265.65,266.3,18021.9303
2014-05-08 11:40:00,266.3,267.12,265.87,267.12,31049.831722939965,266.3,267.12,265.87,267.12,31049.8317
2014-05-08 11:50:00,267.04,267.8,265.94,266.38,38106.61165997177,267.04,267.8,265.94,266.38,38106.6117
2014-05-08 12:00:00,266.25,266.97,266.25,266.93,18239.0619910976,266.25,266.97,266.25,266.93,18239.062
2014-05-08 12:10:00,266.99,267.51,266.42,266.7,17587.666919986972,266.99,267.51,266.42,266.7,17587.6669
2014-05-08 12:20:00,266.93,267.28,265.96,266.88,21930.300727391164,266.93,267.28,265.96,266.88,21930.3007
2014-05-08 12:30:00,266.86,267.49,266.71,267.32,15199.218325914668,266.86,267.49,266.71,267.32,15199.2183
2014-05-08 12:40:00,266.85,267.14,265.73,265.76,15850.613397025296,266.85,267.14,265.73,265.76,15850.6134
2014-05-08 12:50:00,265.75,265.77,264.48,265.01,23993.05178590816,265.75,265.77,264.48,265.01,23993.0518
2014-05-08 13:00:00,265.28,265.74,264.68,265.56,11399.413744436,265.28,265.74,264.68,265.56,11399.4137
2014-05-08 13:10:00,265.41,265.7,264.75,264.86,25730.10530886983,265.41,265.7,264.75,264.86,25730.1053
2014-05-08 13:20:00,264.78,265.18,263.78,264.75,13679.296493323202,264.78,265.18,263.78,264.75,13679.2965
2014-05-08 13:30:00,264.74,265.16,263.99,264.93,10965.150363695582,264.74,265.16,263.99,264.93,10965.1504
2014-05-08 13:40:00,264.75,265.19,264.38,265.05,10530.886982955162,264.75,265.19,264.38,265.05,10530.887
2014-05-08 13:50:00,265.03,265.04,263.13,263.38,25621.539463684727,265.03,265.04,263.13,263.38,25621.5395
2014-05-08 14:00:00,263.34,263.55,262.23,262.54,14656.389099989145,263.34,263.55,262.23,262.54,14656.3891
2014-05-08 14:10:00,262.44,262.86,261.9,262.86,18347.627836282707,262.44,262.86,261.9,262.86,18347.6278
2014-05-08 14:20:00,262.85,263.16,262.19,262.37,25404.40777331452,262.85,263.16,262.19,262.37,25404.4078
2014-05-08 14:30:00,262.43,262.55,261.86,261.95,16719.140158506136,262.43,262.55,261.86,261.95,16719.1402
2014-05-08 14:40:00,261.94,262.16,259.58,260.2,43100.640538486594,261.94,262.16,259.58,260.2,43100.6405
2014-05-08 14:50:00,260.42,261.38,260.42,260.7,30724.13418738465,260.42,261.38,260.42,260.7,30724.1342
2014-05-08 15:00:00,261.04,261.11,259.99,260.17,39952.23102811856,261.04,261.11,259.99,260.17,39952.231
2014-05-08 15:10:00,260.17,261.2,260.1,260.66,29095.64650960808,260.17,261.2,260.1,260.66,29095.6465
2014-05-08 15:20:00,260.61,261.71,260.61,261.43,27141.4612962762,260.61,261.71,260.61,261.43,27141.4613
2014-05-08 15:30:00,261.32,262.06,260.96,261.64,24318.749321463467,261.32,262.06,260.96,261.64,24318.7493
2014-05-08 15:40:00,261.64,261.83,260.46,260.46,14222.125719248725,261.64,261.83,260.46,260.46,14222.1257
2014-05-08 15:50:00,260.44,261.05,260.21,260.6,73499.07719031593,260.44,261.05,260.21,260.6,73499.0772
2014-05-09 09:30:00,260.97,261.88,258.95,258.96,50808.81554662903,260.97,261.88,258.95,258.96,50808.8155
2014-05-09 09:40:00,258.95,259.34,256.61,258.41,67527.95570513517,258.95,259.34,256.61,258.41,67527.9557
2014-05-09 09:50:00,258.23,262.67,257.96,261.99,50917.38139181414,258.23,262.67,257.96,261.99,50917.3814
2014-05-09 10:00:00,261.3,261.94,260.11,261.45,35935.29475626968,261.3,261.94,260.11,261.45,35935.2948
2014-05-09 10:10:00,261.57,263.02,261.21,262.35,28227.11974812724,261.57,263.02,261.21,262.35,28227.1197
2014-05-09 10:20:00,262.32,263.08,262.01,262.51,29095.64650960808,262.32,263.08,262.01,262.51,29095.6465
2014-05-09 10:30:00,262.35,262.9,261.67,262.05,36803.82151775052,262.35,262.9,261.67,262.05,36803.8215
2014-05-09 10:40:00,261.88,262.27,260.82,262.27,16067.745087395506,261.88,262.27,260.82,262.27,16067.7451
2014-05-09 10:50:00,262.27,262.27,260.39,260.58,21061.773965910324,262.27,262.27,260.39,260.58,21061.774
2014-05-09 11:00:00,260.4,260.43,259.32,259.48,30289.87080664423,260.4,260.43,259.32,259.48,30289.8708
2014-05-09 11:10:00,259.52,260.17,259.03,260.1,25404.40777331452,259.52,260.17,259.03,260.1,25404.4078
2014-05-09 11:20:00,260.0,261.0,259.87,260.99,16610.57431332103,260.0,261.0,259.87,260.99,16610.5743
2014-05-09 11:30:00,260.99,261.38,260.5,260.94,42666.377157746174,260.99,261.38,260.5,260.94,42666.3772
2014-05-09 11:40:00,260.94,261.37,260.59,261.1,14547.82325480404,260.94,261.37,260.59,261.1,14547.8233
2014-05-09 11:50:00,261.02,261.41,260.93,261.23,19433.28628813376,261.02,261.41,260.93,261.23,19433.2863
2014-05-09 12:00:00,260.86,261.69,260.86,261.08,14113.55987406362,260.86,261.69,260.86,261.08,14113.5599
2014-05-09 12:10:00,261.27,261.59,260.94,261.07,41472.15286071002,261.27,261.59,260.94,261.07,41472.1529
2014-05-09 12:20:00,261.01,261.31,260.24,260.77,19541.85213331886,261.01,261.31,260.24,260.77,19541.8521
2014-05-09 12:30:00,260.59,263.25,260.59,263.25,29312.77819997829,260.59,263.25,260.59,263.25,29312.7782
2014-05-09 12:40:00,262.98,263.42,262.44,263.2,21604.60319183585,262.98,263.42,262.44,263.2,21604.6032
2014-05-09 12:50:00,262.76,263.67,262.76,263.61,19758.98382368907,262.76,263.67,262.76,263.61,19758.9838
2014-05-09 13:00:00,263.77,264.23,263.5,264.22,15090.652480729565,263.77,264.23,263.5,264.22,15090.6525
2014-05-09 13:10:00,263.98,264.35,263.56,263.56,9119.5309955488,263.98,264.35,263.56,263.56,9119.531
2014-05-09 13:20:00,263.53,263.6,263.01,263.18,5753.989794810553,263.53,263.6,263.01,263.18,5753.9898
2014-05-09 13:30:00,263.55,263.77,262.98,263.69,7491.043317772229,263.55,263.77,262.98,263.69,7491.0433
2014-05-09 13:40:00,263.26,263.26,262.33,262.33,8576.701769623276,263.26,263.26,262.33,262.33,8576.7018
2014-05-09 13:50:00,262.33,262.61,261.9,262.26,9228.096840733906,262.33,262.61,261.9,262.26,9228.0968
2014-05-09 14:00:00,262.26,262.77,262.04,262.5,9879.491911844534,262.26,262.77,262.04,262.5,9879.4919
2014-05-09 14:10:00,262.41,262.74,261.59,261.79,9770.92606665943,262.41,262.74,261.59,261.79,9770.9261
2014-05-09 14:20:00,261.96,262.38,261.77,262.24,9879.491911844534,261.96,262.38,261.77,262.24,9879.4919
2014-05-09 14:30:00,261.98,262.83,261.98,262.55,12485.072196287048,261.98,262.83,261.98,262.55,12485.0722
2014-05-09 14:40:00,262.48,262.83,261.75,262.4,21170.33981109543,262.48,262.83,261.75,262.4,21170.3398
2014-05-09 14:50:00,262.16,262.86,261.65,262.45,11507.979589621104,262.16,262.86,261.65,262.45,11507.9796
2014-05-09 15:00:00,262.38,263.16,262.33,262.84,6513.950711106286,262.38,263.16,262.33,262.84,6513.9507
2014-05-09 15:10:00,262.93,263.18,262.61,262.83,7273.91162740202,262.93,263.18,262.61,262.83,7273.9116
2014-05-09 15:20:00,262.92,263.23,262.62,263.23,7491.043317772229,262.92,263.23,262.62,263.23,7491.0433
2014-05-09 15:30:00,263.2,263.2,262.69,263.2,17261.969384431657,263.2,263.2,262.69,263.2,17261.9694
2014-05-09 15:40:00,262.99,263.94,262.93,263.37,26272.93453479536,262.99,263.94,262.93,263.37,26272.9345
2014-05-09 15:50:00,263.59,264.22,263.49,263.92,50808.81554662903,263.59,264.22,263.49,263.92,50808.8155
2014-05-12 09:30:00,266.92,267.75,265.29,265.76,67962.2190858756,266.92,267.75,265.29,265.76,67962.2191
2014-05-12 09:40:00,266.43,270.2,266.42,270.2,82510.04234067962,266.43,270.2,266.42,270.2,82510.0423
2014-05-12 09:50:00,270.17,272.56,269.22,271.13,90652.48072956248,270.17,272.56,269.22,271.13,90652.4807
2014-05-12 10:00:00,271.95,272.59,270.51,272.22,40820.7577895994,271.95,272.59,270.51,272.22,40820.7578
2014-05-12 10:10:00,272.17,273.43,271.13,273.43,40929.3236347845,272.17,273.43,271.13,273.43,40929.3236
2014-05-12 10:20:00,273.49,275.5,273.46,273.57,73173.37965476062,273.49,275.5,273.46,273.57,73173.3797
2014-05-12 10:30:00,273.57,273.94,272.65,273.57,37563.782434046254,273.57,273.94,272.65,273.57,37563.7824
2014-05-12 10:40:00,273.55,274.42,272.65,273.79,33329.71447182717,273.55,274.42,272.65,273.79,33329.7145
2014-05-12 10:50:00,274.05,274.25,273.47,274.15,34849.63630441863,274.05,274.25,273.47,274.15,34849.6363
2014-05-12 11:00:00,273.85,274.43,273.29,273.44,23667.35425035284,273.85,274.43,273.29,273.44,23667.3543
2014-05-12 11:10:00,273.65,273.94,272.72,273.2,17804.798610357182,273.65,273.94,272.72,273.2,17804.7986
2014-05-12 11:20:00,273.13,273.44,272.65,273.02,21387.47150146564,273.13,273.44,272.65,273.02,21387.4715
2014-05-12 11:30:00,273.14,273.47,272.71,273.01,49614.59124959288,273.14,273.47,272.71,273.01,49614.5912
2014-05-12 11:40:00,273.01,274.42,273.01,274.4,34523.938768863314,273.01,274.42,273.01,274.4,34523.9388
2014-05-12 11:50:00,274.43,275.1,274.11,274.11,22907.393334057106,274.43,275.1,274.11,274.11,22907.3933
2014-05-12 12:00:00,274.0,274.99,273.86,274.89,26490.066225165563,274.0,274.99,273.86,274.89,26490.0662
2014-05-12 12:10:00,274.89,274.99,273.73,273.96,21496.037346650744,274.89,274.99,273.73,273.96,21496.0373
2014-05-12 12:20:00,274.22,275.16,274.09,274.52,19541.85213331886,274.22,275.16,274.09,274.52,19541.8521
2014-05-12 12:30:00,274.38,274.94,274.25,274.36,11399.413744436,274.38,274.94,274.25,274.36,11399.4137
2014-05-12 12:40:00,274.41,274.49,273.62,273.62,12267.940505916838,274.41,274.49,273.62,273.62,12267.9405
2014-05-12 12:50:00,273.66,274.14,273.58,273.95,11507.979589621104,273.66,274.14,273.58,273.95,11507.9796
2014-05-12 13:00:00,273.84,274.02,273.57,273.86,10205.189447399847,273.84,274.02,273.57,273.86,10205.1894
2014-05-12 13:10:00,273.86,274.13,273.75,273.86,11290.847899250895,273.86,274.13,273.75,273.86,11290.8479
2014-05-12 13:20:00,273.76,274.05,273.28,273.3,19216.154597763543,273.76,274.05,273.28,273.3,19216.1546
2014-05-12 13:30:00,273.29,273.63,272.91,273.63,24210.18347627836,273.29,273.63,272.91,273.63,24210.1835
2014-05-12 13:40:00,273.36,274.9,273.2,274.24,19976.11551405928,273.36,274.9,273.2,274.24,19976.1155
2014-05-12 13:50:00,274.3,274.89,274.05,274.75,17261.969384431657,274.3,274.89,274.05,274.75,17261.9694
2014-05-12 14:00:00,274.64,275.18,273.99,274.65,25730.10530886983,274.64,275.18,273.99,274.65,25730.1053
2014-05-12 14:10:00,274.84,275.84,274.84,274.86,20084.681359244383,274.84,275.84,274.84,274.86,20084.6814
2014-05-12 14:20:00,274.77,275.8,274.77,275.5,18347.627836282707,274.77,275.8,274.77,275.5,18347.6278
2014-05-12 14:30:00,275.3,275.45,274.73,275.25,28444.25143849745,275.3,275.45,274.73,275.25,28444.2514
2014-05-12 14:40:00,275.14,275.82,275.0,275.82,19107.58875257844,275.14,275.82,275.0,275.82,19107.5888
2014-05-12 14:50:00,275.8,276.26,275.22,275.96,34958.202149603734,275.8,276.26,275.22,275.96,34958.2021
2014-05-12 15:00:00,275.98,276.96,275.74,276.29,57105.63456736511,275.98,276.96,275.74,276.29,57105.6346
2014-05-12 15:10:00,276.29,276.66,276.02,276.44,34198.241233308,276.29,276.66,276.02,276.44,34198.2412
2014-05-12 15:20:00,276.66,276.76,276.33,276.53,43100.640538486594,276.66,276.76,276.33,276.53,43100.6405
2014-05-12 15:30:00,276.5,277.03,276.5,276.95,49288.89371403757,276.5,277.03,276.5,276.95,49288.8937
2014-05-12 15:40:00,276.84,277.24,276.33,276.48,75127.56486809251,276.84,277.24,276.33,276.48,75127.5649
2014-05-12 15:50:00,276.48,277.25,276.44,276.83,140375.63782434046,276.48,277.25,276.44,276.83,140375.6378
2014-05-13 09:30:00,276.23,277.21,273.88,276.08,52220.17153403539,276.23,277.21,273.88,276.08,52220.1715
2014-05-13 09:40:00,276.08,276.66,274.17,275.76,23558.788405167736,276.08,276.66,274.17,275.76,23558.7884
2014-05-13 09:50:00,275.45,275.8,274.52,274.66,31158.39756812507,275.45,275.8,274.52,274.66,31158.3976
2014-05-13 10:00:00,274.84,275.18,273.82,275.0,43317.7722288568,274.84,275.18,273.82,275.0,43317.7722
2014-05-13 10:10:00,274.97,276.28,274.26,275.11,40060.79687330366,274.97,276.28,274.26,275.11,40060.7969
2014-05-13 10:20:00,275.11,275.69,274.64,275.48,36369.5581370101,275.11,275.69,274.64,275.48,36369.5581
2014-05-13 10:30:00,275.38,276.0,274.79,276.0,20953.20812072522,275.38,276.0,274.79,276.0,20953.2081
2014-05-13 10:40:00,276.0,276.65,275.8,276.35,17804.798610357182,276.0,276.65,275.8,276.35,17804.7986
2014-05-13 10:50:00,276.63,276.78,275.9,276.11,13787.862338508306,276.63,276.78,275.9,276.11,13787.8623
2014-05-13 11:00:00,276.15,276.48,275.11,275.62,29855.60742590381,276.15,276.48,275.11,275.62,29855.6074
2014-05-13 11:10:00,275.9,275.9,274.23,274.23,18564.75952665292,275.9,275.9,274.23,274.23,18564.7595
2014-05-13 11:20:00,274.14,275.41,274.12,275.41,16393.44262295082,274.14,275.41,274.12,275.41,16393.4426
2014-05-13 11:30:00,275.41,275.6,274.32,274.32,15199.218325914668,275.41,275.6,274.32,274.32,15199.2183
2014-05-13 11:40:00,274.32,274.68,273.34,273.34,21387.47150146564,274.32,274.68,273.34,273.34,21387.4715
2014-05-13 11:50:00,273.38,274.01,273.15,273.38,24535.88101183368,273.38,274.01,273.15,273.38,24535.881
2014-05-13 12:00:00,273.31,273.64,272.86,272.97,16067.745087395506,273.31,273.64,272.86,272.97,16067.7451
2014-05-13 12:10:00,272.96,273.77,272.96,273.35,10965.150363695582,272.96,273.77,272.96,273.35,10965.1504
2014-05-13 12:20:00,273.55,273.55,272.94,273.12,11507.979589621104,273.55,273.55,272.94,273.12,11507.9796
2014-05-13 12:30:00,273.11,273.48,272.85,273.09,9119.5309955488,273.11,273.48,272.85,273.09,9119.531
2014-05-13 12:40:00,273.09,274.3,273.09,274.3,10748.018673325372,273.09,274.3,273.09,274.3,10748.0187
2014-05-13 12:50:00,274.17,274.31,273.65,274.0,14004.994028878516,274.17,274.31,273.65,274.0,14004.994
2014-05-13 13:00:00,273.91,274.97,273.79,274.42,23558.788405167736,273.91,274.97,273.79,274.42,23558.7884
2014-05-13 13:10:00,274.29,274.95,273.78,274.95,30941.26587775486,274.29,274.95,273.78,274.95,30941.2659
2014-05-13 13:20:00,274.94,275.22,274.51,274.64,15959.1792422104,274.94,275.22,274.51,274.64,15959.1792
2014-05-13 13:30:00,274.82,275.03,274.34,274.75,10965.150363695582,274.82,275.03,274.34,274.75,10965.1504
2014-05-13 13:40:00,274.54,274.8,273.92,274.05,23450.22255998263,274.54,274.8,273.92,274.05,23450.2226
2014-05-13 13:50:00,274.04,274.56,273.83,274.14,5753.989794810553,274.04,274.56,273.83,274.14,5753.9898
2014-05-13 14:00:00,274.37,275.09,274.29,274.54,9553.79437628922,274.37,275.09,274.29,274.54,9553.7944
2014-05-13 14:10:00,274.43,274.48,274.06,274.16,8468.135924438173,274.43,274.48,274.06,274.16,8468.1359
2014-05-13 14:20:00,274.16,274.54,273.68,273.68,7491.043317772229,274.16,274.54,273.68,273.68,7491.0433
2014-05-13 14:30:00,273.93,274.61,273.81,274.57,5971.121485180763,273.93,274.61,273.81,274.57,5971.1215
2014-05-13 14:40:00,274.57,274.75,274.1,274.49,12050.80881554663,274.57,274.75,274.1,274.49,12050.8088
2014-05-13 14:50:00,274.44,274.85,274.37,274.6,8576.701769623276,274.44,274.85,274.37,274.6,8576.7018
2014-05-13 15:00:00,274.66,274.7,273.99,274.25,23775.920095537946,274.66,274.7,273.99,274.25,23775.9201
2014-05-13 15:10:00,274.24,274.24,273.48,273.75,11725.111279991315,274.24,274.24,273.48,273.75,11725.1113
2014-05-13 15:20:00,273.61,274.0,272.92,273.35,19324.72044294865,273.61,274.0,272.92,273.35,19324.7204
2014-05-13 15:30:00,273.23,273.79,273.11,273.4,23450.22255998263,273.23,273.79,273.11,273.4,23450.2226
2014-05-13 15:40:00,273.69,273.69,272.67,272.69,28444.25143849745,273.69,273.69,272.67,272.69,28444.2514
2014-05-13 15:50:00,272.85,273.05,272.23,272.5,89675.38812289653,272.85,273.05,272.23,272.5,89675.3881
2014-05-14 09:30:00,271.6,273.48,270.19,271.49,30289.87080664423,271.6,273.48,270.19,271.49,30289.8708
2014-05-14 09:40:00,271.3,274.23,271.3,272.65,37998.04581478667,271.3,274.23,271.3,272.65,37998.0458
2014-05-14 09:50:00,272.89,275.41,272.71,274.93,54282.92259255239,272.89,275.41,272.71,274.93,54282.9226
2014-05-14 10:00:00,275.18,275.87,274.59,275.2,50917.38139181414,275.18,275.87,274.59,275.2,50917.3814
2014-05-14 10:10:00,274.96,275.28,274.0,274.07,25078.7102377592,274.96,275.28,274.0,274.07,25078.7102
2014-05-14 10:20:00,274.23,275.62,273.71,275.62,45923.35251329932,274.23,275.62,273.71,275.62,45923.3525
2014-05-14 10:30:00,275.49,275.86,274.62,275.34,15524.915861469985,275.49,275.86,274.62,275.34,15524.9159
2014-05-14 10:40:00,275.15,275.87,274.72,275.45,13570.730648138097,275.15,275.87,274.72,275.45,13570.7306
2014-05-14 10:50:00,275.55,275.59,274.03,274.03,20844.642275540114,275.55,275.59,274.03,274.03,20844.6423
2014-05-14 11:00:00,274.03,274.75,274.03,274.53,9228.096840733906,274.03,274.75,274.03,274.53,9228.0968
2014-05-14 11:10:00,274.82,274.9,273.74,274.29,11616.54543480621,274.82,274.9,273.74,274.29,11616.5454
2014-05-14 11:20:00,274.31,274.32,273.4,273.58,20301.8130496146,274.31,274.32,273.4,273.58,20301.813
2014-05-14 11:30:00,273.59,274.85,273.52,274.85,9228.096840733906,273.59,274.85,273.52,274.85,9228.0968
2014-05-14 11:40:00,274.84,275.33,274.82,275.22,13787.862338508306,274.84,275.33,274.82,275.22,13787.8623
2014-05-14 11:50:00,274.99,275.29,273.97,273.97,8468.135924438173,274.99,275.29,273.97,273.97,8468.1359
2014-05-14 12:00:00,274.13,274.9,274.12,274.83,8359.570079253068,274.13,274.9,274.12,274.83,8359.5701
2014-05-14 12:10:00,274.77,275.34,274.45,275.02,9336.662685919013,274.77,275.34,274.45,275.02,9336.6627
2014-05-14 12:20:00,275.02,275.41,274.68,275.22,7491.043317772229,275.02,275.41,274.68,275.22,7491.0433
2014-05-14 12:30:00,275.22,275.34,274.85,274.9,12050.80881554663,275.22,275.34,274.85,274.9,12050.8088
2014-05-14 12:40:00,275.16,275.36,274.87,275.11,11833.67712517642,275.16,275.36,274.87,275.11,11833.6771
2014-05-14 12:50:00,274.95,275.44,274.56,275.41,16719.140158506136,274.95,275.44,274.56,275.41,16719.1402
2014-05-14 13:00:00,275.49,275.84,275.37,275.61,13570.730648138097,275.49,275.84,275.37,275.61,13570.7306
2014-05-14 13:10:00,275.65,276.79,275.6,276.72,25730.10530886983,275.65,276.79,275.6,276.72,25730.1053
2014-05-14 13:20:00,276.72,277.44,276.2,276.49,14222.125719248725,276.72,277.44,276.2,276.49,14222.1257
2014-05-14 13:30:00,276.35,276.72,275.99,276.44,14656.389099989145,276.35,276.72,275.99,276.44,14656.3891
2014-05-14 13:40:00,276.62,276.98,276.27,276.36,15850.613397025296,276.62,276.98,276.27,276.36,15850.6134
2014-05-14 13:50:00,276.41,276.54,275.94,276.06,17479.101074801867,276.41,276.54,275.94,276.06,17479.1011
2014-05-14 14:00:00,276.05,276.27,275.57,275.59,12919.335577027468,276.05,276.27,275.57,275.59,12919.3356
2014-05-14 14:10:00,275.6,276.48,275.43,276.3,6405.384865921182,275.6,276.48,275.43,276.3,6405.3849
2014-05-14 14:20:00,276.34,276.92,276.34,276.68,6731.082401476496,276.34,276.92,276.34,276.68,6731.0824
2014-05-14 14:30:00,276.79,276.79,276.15,276.68,4559.7654977744005,276.79,276.79,276.15,276.68,4559.7655
2014-05-14 14:40:00,276.55,276.57,275.36,275.45,12702.203886657258,276.55,276.57,275.36,275.45,12702.2039
2014-05-14 14:50:00,275.06,275.34,274.5,274.5,28444.25143849745,275.06,275.34,274.5,274.5,28444.2514
2014-05-14 15:00:00,274.53,274.72,273.82,273.82,28118.55390294213,274.53,274.72,273.82,273.82,28118.5539
2014-05-14 15:10:00,273.82,274.13,273.52,273.99,23450.22255998263,273.82,274.13,273.52,273.99,23450.2226
2014-05-14 15:20:00,274.04,274.15,273.59,274.15,17587.666919986972,274.04,274.15,273.59,274.15,17587.6669
2014-05-14 15:30:00,273.92,273.92,272.52,272.88,24861.578547388992,273.92,273.92,272.52,272.88,24861.5785
2014-05-14 15:40:00,272.88,272.95,272.21,272.56,61231.13668439909,272.88,272.95,272.21,272.56,61231.1367
2014-05-14 15:50:00,272.55,273.24,272.39,273.15,58951.25393551189,272.55,273.24,272.39,273.15,58951.2539
2014-05-15 09:30:00,272.18,274.38,271.89,274.37,33221.14862664206,272.18,274.38,271.89,274.37,33221.1486
2014-05-15 09:40:00,274.45,274.46,271.14,271.14,18781.891217023127,274.45,274.46,271.14,271.14,18781.8912
2014-05-15 09:50:00,270.83,271.45,269.0,271.26,34632.50461404842,270.83,271.45,269.0,271.26,34632.5046
2014-05-15 10:00:00,270.98,271.2,266.21,266.32,39626.53349256324,270.98,271.2,266.21,266.32,39626.5335
2014-05-15 10:10:00,266.73,268.19,266.26,266.85,43860.60145478233,266.73,268.19,266.26,266.85,43860.6015
2014-05-15 10:20:00,266.93,268.52,266.93,267.63,40929.3236347845,266.93,268.52,266.93,267.63,40929.3236
2014-05-15 10:30:00,268.2,268.2,266.84,267.8,52980.132450331126,268.2,268.2,266.84,267.8,52980.1325
2014-05-15 10:40:00,267.8,268.57,266.89,268.54,42666.377157746174,267.8,268.57,266.89,268.54,42666.3772
2014-05-15 10:50:00,268.22,269.12,268.04,268.16,23124.52502442732,268.22,269.12,268.04,268.16,23124.525
2014-05-15 11:00:00,268.05,268.41,267.68,268.19,11725.111279991315,268.05,268.41,267.68,268.19,11725.1113
2014-05-15 11:10:00,268.18,268.22,265.94,266.72,17696.232765172077,268.18,268.22,265.94,266.72,17696.2328
2014-05-15 11:20:00,266.87,267.17,266.03,266.03,14004.994028878516,266.87,267.17,266.03,266.03,14004.994
2014-05-15 11:30:00,266.39,267.31,265.89,267.07,14004.994028878516,266.39,267.31,265.89,267.07,14004.994
2014-05-15 11:40:00,267.17,267.17,264.37,264.37,32244.05601997612,267.17,267.17,264.37,264.37,32244.056
2014-05-15 11:50:00,264.36,264.71,263.43,264.36,34849.63630441863,264.36,264.71,263.43,264.36,34849.6363
2014-05-15 12:00:00,264.61,265.16,263.78,264.6,41037.889479969606,264.61,265.16,263.78,264.6,41037.8895
2014-05-15 12:10:00,264.4,265.54,264.4,264.89,25404.40777331452,264.4,265.54,264.4,264.89,25404.4078
2014-05-15 12:20:00,264.83,265.35,264.69,265.12,11833.67712517642,264.83,265.35,264.69,265.12,11833.6771
2014-05-15 12:30:00,265.31,266.31,265.06,265.31,9228.096840733906,265.31,266.31,265.06,265.31,9228.0968
2014-05-15 12:40:00,265.28,265.96,265.08,265.48,6948.214091846705,265.28,265.96,265.08,265.48,6948.2141
2014-05-15 12:50:00,265.48,266.01,264.97,265.35,20084.681359244383,265.48,266.01,264.97,265.35,20084.6814
2014-05-15 13:00:00,265.59,266.23,265.28,265.65,20736.07643035501,265.59,266.23,265.28,265.65,20736.0764
2014-05-15 13:10:00,265.56,265.83,265.05,265.52,34741.070459233524,265.56,265.83,265.05,265.52,34741.0705
2014-05-15 13:20:00,265.35,265.72,265.2,265.48,37780.91412441646,265.35,265.72,265.2,265.48,37780.9141
2014-05-15 13:30:00,265.46,266.13,265.03,265.76,21713.169037020954,265.46,266.13,265.03,265.76,21713.169
2014-05-15 13:40:00,265.81,265.88,265.1,265.48,9553.79437628922,265.81,265.88,265.1,265.48,9553.7944
2014-05-15 13:50:00,265.54,266.12,265.37,265.82,27358.592986646403,265.54,266.12,265.37,265.82,27358.593
2014-05-15 14:00:00,265.81,266.79,265.65,266.72,21821.73488220606,265.81,266.79,265.65,266.72,21821.7349
2014-05-15 14:10:00,266.97,266.97,265.88,266.33,23450.22255998263,266.97,266.97,265.88,266.33,23450.2226
2014-05-15 14:20:00,266.1,266.73,265.95,266.7,23775.920095537946,266.1,266.73,265.95,266.7,23775.9201
2014-05-15 14:30:00,266.88,267.3,266.39,267.3,12376.506351101943,266.88,267.3,266.39,267.3,12376.5064
2014-05-15 14:40:00,267.25,267.25,266.27,267.16,10205.189447399847,267.25,267.25,266.27,267.16,10205.1894
2014-05-15 14:50:00,267.34,268.22,267.05,267.79,20844.642275540114,267.34,268.22,267.05,267.79,20844.6423
2014-05-15 15:00:00,267.7,268.1,267.12,267.53,14113.55987406362,267.7,268.1,267.12,267.53,14113.5599
2014-05-15 15:10:00,267.5,268.26,267.45,267.45,17153.403539246552,267.5,268.26,267.45,267.45,17153.4035
2014-05-15 15:20:00,267.63,267.63,266.2,267.06,20736.07643035501,267.63,267.63,266.2,267.06,20736.0764
2014-05-15 15:30:00,267.06,268.04,266.88,267.75,20193.24720442949,267.06,268.04,266.88,267.75,20193.2472
2014-05-15 15:40:00,267.76,268.06,267.22,267.62,40169.36271848877,267.76,268.06,267.22,267.62,40169.3627
2014-05-15 15:50:00,267.63,267.63,266.4,266.78,86201.28107697319,267.63,267.63,266.4,266.78,86201.2811
2014-05-16 09:30:00,265.73,268.67,265.67,267.32,173922.48398653785,265.73,268.67,265.67,267.32,173922.484
2014-05-16 09:40:00,267.27,267.53,264.48,265.19,29421.344045163394,267.27,267.53,264.48,265.19,29421.344
2014-05-16 09:50:00,265.14,267.08,265.14,266.92,40060.79687330366,265.14,267.08,265.14,266.92,40060.7969
2014-05-16 10:00:00,266.92,267.35,264.41,265.41,60254.044077733146,266.92,267.35,264.41,265.41,60254.0441
2014-05-16 10:10:00,265.16,265.23,263.66,263.71,54391.48843773749,265.16,265.23,263.66,263.71,54391.4884
2014-05-16 10:20:00,264.15,264.36,262.65,262.65,25187.276082944307,264.15,264.36,262.65,262.65,25187.2761
2014-05-16 10:30:00,262.68,263.8,262.65,263.28,19433.28628813376,262.68,263.8,262.65,263.28,19433.2863
2014-05-16 10:40:00,263.29,263.78,262.52,263.2,45706.22082292911,263.29,263.78,262.52,263.2,45706.2208
2014-05-16 10:50:00,263.15,264.22,262.83,263.8,21713.169037020954,263.15,264.22,262.83,263.8,21713.169
2014-05-16 11:00:00,263.7,264.34,263.19,263.53,14439.257409618936,263.7,264.34,263.19,263.53,14439.2574
2014-05-16 11:10:00,263.54,264.49,263.25,263.86,17153.403539246552,263.54,264.49,263.25,263.86,17153.4035
2014-05-16 11:20:00,263.89,264.48,263.77,263.86,17587.666919986972,263.89,264.48,263.77,263.86,17587.6669
2014-05-16 11:30:00,264.11,264.99,264.11,264.74,12485.072196287048,264.11,264.99,264.11,264.74,12485.0722
2014-05-16 11:40:00,264.46,264.81,263.82,264.62,13896.42818369341,264.46,264.81,263.82,264.62,13896.4282
2014-05-16 11:50:00,264.56,265.15,264.32,264.95,6731.082401476496,264.56,265.15,264.32,264.95,6731.0824
2014-05-16 12:00:00,264.96,265.53,264.49,264.82,24101.61763109326,264.96,265.53,264.49,264.82,24101.6176
2014-05-16 12:10:00,264.48,265.5,264.44,265.5,14982.086635544458,264.48,265.5,264.44,265.5,14982.0866
2014-05-16 12:20:00,265.15,265.78,265.14,265.53,9228.096840733906,265.15,265.78,265.14,265.53,9228.0968
2014-05-16 12:30:00,265.56,265.91,265.39,265.85,9445.228531104114,265.56,265.91,265.39,265.85,9445.2285
2014-05-16 12:40:00,265.81,265.81,265.01,265.38,8033.872543697753,265.81,265.81,265.01,265.38,8033.8725
2014-05-16 12:50:00,265.33,265.94,265.31,265.86,12919.335577027468,265.33,265.94,265.31,265.86,12919.3356
2014-05-16 13:00:00,265.64,265.64,264.39,264.64,9770.92606665943,265.64,265.64,264.39,264.64,9770.9261
2014-05-16 13:10:00,264.9,265.56,264.62,265.26,11507.979589621104,264.9,265.56,264.62,265.26,11507.9796
2014-05-16 13:20:00,265.26,266.35,265.2,265.66,17804.798610357182,265.26,266.35,265.2,265.66,17804.7986
2014-05-16 13:30:00,266.01,266.91,266.01,266.48,13027.901422212572,266.01,266.91,266.01,266.48,13027.9014
2014-05-16 13:40:00,266.6,266.93,266.27,266.56,6731.082401476496,266.6,266.93,266.27,266.56,6731.0824
2014-05-16 13:50:00,266.93,267.13,266.48,266.48,8359.570079253068,266.93,267.13,266.48,266.48,8359.5701
2014-05-16 14:00:00,266.4,266.4,265.54,265.6,5428.292259255239,266.4,266.4,265.54,265.6,5428.2923
2014-05-16 14:10:00,265.74,266.19,265.35,265.75,11507.979589621104,265.74,266.19,265.35,265.75,11507.9796
2014-05-16 14:20:00,265.74,266.0,265.42,265.47,17479.101074801867,265.74,266.0,265.42,265.47,17479.1011
2014-05-16 14:30:00,265.47,265.89,265.41,265.49,14222.125719248725,265.47,265.89,265.41,265.49,14222.1257
2014-05-16 14:40:00,265.74,266.2,265.74,266.07,15307.784171099773,265.74,266.2,265.74,266.07,15307.7842
2014-05-16 14:50:00,265.94,267.64,265.91,267.56,14547.82325480404,265.94,267.64,265.91,267.56,14547.8233
2014-05-16 15:00:00,267.58,268.85,267.58,268.85,21713.169037020954,267.58,268.85,267.58,268.85,21713.169
2014-05-16 15:10:00,268.84,269.47,268.27,268.35,26924.329605905983,268.84,269.47,268.27,268.35,26924.3296
2014-05-16 15:20:00,268.44,268.7,267.88,268.05,17696.232765172077,268.44,268.7,267.88,268.05,17696.2328
2014-05-16 15:30:00,268.23,268.88,268.23,268.5,26707.197915535773,268.23,268.88,268.23,268.5,26707.1979
2014-05-16 15:40:00,268.54,268.64,268.36,268.36,22473.12995331669,268.54,268.64,268.36,268.36,22473.13
2014-05-16 15:50:00,268.46,268.63,267.83,268.29,50917.38139181414,268.46,268.63,267.83,268.29,50917.3814
2014-05-19 09:30:00,266.34,268.4,264.87,268.4,40929.3236347845,266.34,268.4,264.87,268.4,40929.3236
2014-05-19 09:40:00,268.92,270.08,266.48,267.33,47660.406036261,268.92,270.08,266.48,267.33,47660.406
2014-05-19 09:50:00,267.28,267.9,266.08,267.45,39083.70426663772,267.28,267.9,266.08,267.45,39083.7043
2014-05-19 10:00:00,267.25,267.25,265.71,266.89,17804.798610357182,267.25,267.25,265.71,266.89,17804.7986
2014-05-19 10:10:00,266.93,267.4,266.24,267.4,15742.04755184019,266.93,267.4,266.24,267.4,15742.0476
2014-05-19 10:20:00,267.43,268.18,267.13,267.34,20518.944739984803,267.43,268.18,267.13,267.34,20518.9447
2014-05-19 10:30:00,267.34,267.73,267.05,267.69,6513.950711106286,267.34,267.73,267.05,267.69,6513.9507
2014-05-19 10:40:00,267.83,268.73,267.68,267.68,18021.930300727392,267.83,268.73,267.68,267.68,18021.9303
2014-05-19 10:50:00,267.7,268.32,267.63,268.22,11616.54543480621,267.7,268.32,267.63,268.22,11616.5454
2014-05-19 11:00:00,268.23,269.18,268.23,268.64,19650.417978503963,268.23,269.18,268.23,268.64,19650.418
2014-05-19 11:10:00,268.95,270.26,268.95,270.25,22798.827488872,268.95,270.26,268.95,270.25,22798.8275
2014-05-19 11:20:00,270.25,270.26,268.96,268.96,20736.07643035501,270.25,270.26,268.96,268.96,20736.0764
2014-05-19 11:30:00,268.97,269.5,268.84,269.5,3908.370426663772,268.97,269.5,268.84,269.5,3908.3704
2014-05-19 11:40:00,269.5,269.71,269.11,269.32,7491.043317772229,269.5,269.71,269.11,269.32,7491.0433
2014-05-19 11:50:00,269.32,269.33,268.89,269.15,6622.516556291391,269.32,269.33,268.89,269.15,6622.5166
2014-05-19 12:00:00,269.01,269.41,268.83,269.33,17804.798610357182,269.01,269.41,268.83,269.33,17804.7986
2014-05-19 12:10:00,269.23,269.33,268.98,269.13,5428.292259255239,269.23,269.33,268.98,269.13,5428.2923
2014-05-19 12:20:00,269.17,269.38,269.01,269.12,11290.847899250895,269.17,269.38,269.01,269.12,11290.8479
2014-05-19 12:30:00,269.13,269.13,268.51,268.66,6622.516556291391,269.13,269.13,268.51,268.66,6622.5166
2014-05-19 12:40:00,268.61,268.75,268.0,268.39,5102.5947236999245,268.61,268.75,268.0,268.39,5102.5947
2014-05-19 12:50:00,268.44,268.44,267.61,267.87,5862.555639995658,268.44,268.44,267.61,267.87,5862.5556
2014-05-19 13:00:00,267.84,268.41,267.74,268.07,5102.5947236999245,267.84,268.41,267.74,268.07,5102.5947
2014-05-19 13:10:00,268.08,268.4,267.7,267.7,16067.745087395506,268.08,268.4,267.7,267.7,16067.7451
2014-05-19 13:20:00,267.91,268.11,267.63,267.84,12159.374660731732,267.91,268.11,267.63,267.84,12159.3747
2014-05-19 13:30:00,267.69,267.82,266.99,266.99,11507.979589621104,267.69,267.82,266.99,266.99,11507.9796
2014-05-19 13:40:00,266.98,267.5,266.77,267.15,11182.282054065792,266.98,267.5,266.77,267.15,11182.2821
2014-05-19 13:50:00,267.13,267.84,266.93,267.52,15742.04755184019,267.13,267.84,266.93,267.52,15742.0476
2014-05-19 14:00:00,267.52,267.86,266.97,267.41,12267.940505916838,267.52,267.86,266.97,267.41,12267.9405
2014-05-19 14:10:00,267.32,267.63,267.17,267.53,8033.872543697753,267.32,267.63,267.17,267.53,8033.8725
2014-05-19 14:20:00,267.64,267.97,267.47,267.62,20627.510585169905,267.64,267.97,267.47,267.62,20627.5106
2014-05-19 14:30:00,267.63,267.79,267.32,267.64,7273.91162740202,267.63,267.79,267.32,267.64,7273.9116
2014-05-19 14:40:00,267.75,268.13,267.6,267.93,6731.082401476496,267.75,268.13,267.6,267.93,6731.0824
2014-05-19 14:50:00,267.93,268.14,267.58,267.77,9010.965150363696,267.93,268.14,267.58,267.77,9010.9652
2014-05-19 15:00:00,267.94,268.13,267.63,267.89,10205.189447399847,267.94,268.13,267.63,267.89,10205.1894
2014-05-19 15:10:00,267.72,268.04,266.86,267.41,18673.325371838026,267.72,268.04,266.86,267.41,18673.3254
2014-05-19 15:20:00,267.2,267.9,267.15,267.57,14113.55987406362,267.2,267.9,267.15,267.57,14113.5599
2014-05-19 15:30:00,267.66,268.2,267.66,267.67,13027.901422212572,267.66,268.2,267.66,267.67,13027.9014
2014-05-19 15:40:00,267.74,268.38,267.74,268.02,25512.97361849962,267.74,268.38,267.74,268.02,25512.9736
2014-05-19 15:50:00,268.02,268.68,267.73,267.75,42992.07469330149,268.02,268.68,267.73,267.75,42992.0747
2014-05-20 09:30:00,269.17,269.26,267.96,268.94,74259.03810661167,269.17,269.26,267.96,268.94,74259.0381
2014-05-20 09:40:00,268.47,268.84,267.12,267.43,28227.11974812724,268.47,268.84,267.12,267.43,28227.1197
2014-05-20 09:50:00,267.86,268.71,266.63,266.66,19650.417978503963,267.86,268.71,266.63,266.66,19650.418
2014-05-20 10:00:00,266.84,268.38,266.74,267.89,19433.28628813376,266.84,268.38,266.74,267.89,19433.2863
2014-05-20 10:10:00,268.1,269.24,268.05,268.71,23667.35425035284,268.1,269.24,268.05,268.71,23667.3543
2014-05-20 10:20:00,268.71,269.11,267.57,267.73,13462.164802952992,268.71,269.11,267.57,267.73,13462.1648
2014-05-20 10:30:00,267.87,268.28,266.84,266.95,52111.605688850286,267.87,268.28,266.84,266.95,52111.6057
2014-05-20 10:40:00,266.82,268.22,266.74,268.11,27684.29052220172,266.82,268.22,266.74,268.11,27684.2905
2014-05-20 10:50:00,268.23,268.8,267.56,268.8,19433.28628813376,268.23,268.8,267.56,268.8,19433.2863
2014-05-20 11:00:00,268.74,268.74,268.14,268.41,12376.506351101943,268.74,268.74,268.14,268.41,12376.5064
2014-05-20 11:10:00,268.64,268.8,268.07,268.75,7925.306698512648,268.64,268.8,268.07,268.75,7925.3067
2014-05-20 11:20:00,268.73,269.24,268.59,268.84,28878.51481923787,268.73,269.24,268.59,268.84,28878.5148
2014-05-20 11:30:00,268.92,270.3,268.87,269.76,16393.44262295082,268.92,270.3,268.87,269.76,16393.4426
2014-05-20 11:40:00,269.75,270.63,269.75,270.14,32461.187710346327,269.75,270.63,269.75,270.14,32461.1877
2014-05-20 11:50:00,269.97,270.25,269.08,269.32,18564.75952665292,269.97,270.25,269.08,269.32,18564.7595
2014-05-20 12:00:00,269.11,269.11,267.29,268.45,15850.613397025296,269.11,269.11,267.29,268.45,15850.6134
2014-05-20 12:10:00,268.43,268.45,266.89,267.39,22690.261643686896,268.43,268.45,266.89,267.39,22690.2616
2014-05-20 12:20:00,267.43,268.27,267.43,267.72,19758.98382368907,267.43,268.27,267.43,267.72,19758.9838
2014-05-20 12:30:00,267.8,268.18,267.23,267.37,8251.004234067963,267.8,268.18,267.23,267.37,8251.0042
2014-05-20 12:40:00,267.37,267.79,267.02,267.31,10639.452828140267,267.37,267.79,267.02,267.31,10639.4528
2014-05-20 12:50:00,267.18,267.98,267.18,267.61,6622.516556291391,267.18,267.98,267.18,267.61,6622.5166
2014-05-20 13:00:00,267.63,267.73,266.93,267.22,13353.598957767888,267.63,267.73,266.93,267.22,13353.599
2014-05-20 13:10:00,267.22,267.72,267.05,267.38,22038.86657257627,267.22,267.72,267.05,267.38,22038.8666
2014-05-20 13:20:00,267.58,267.58,266.41,266.91,27358.592986646403,267.58,267.58,266.41,266.91,27358.593
2014-05-20 13:30:00,266.93,267.71,266.85,266.92,18999.022907393333,266.93,267.71,266.85,266.92,18999.0229
2014-05-20 13:40:00,266.9,266.9,265.67,265.77,16827.70600369124,266.9,266.9,265.67,265.77,16827.706
2014-05-20 13:50:00,265.77,266.47,265.67,266.05,11399.413744436,265.77,266.47,265.67,266.05,11399.4137
2014-05-20 14:00:00,265.78,267.83,265.78,267.45,18130.496145912497,265.78,267.83,265.78,267.45,18130.4961
2014-05-20 14:10:00,267.6,267.9,266.71,267.47,13136.467267397677,267.6,267.9,266.71,267.47,13136.4673
2014-05-20 14:20:00,267.55,267.92,267.01,267.47,17804.798610357182,267.55,267.92,267.01,267.47,17804.7986
2014-05-20 14:30:00,267.36,267.52,265.83,265.83,10096.623602214744,267.36,267.52,265.83,265.83,10096.6236
2014-05-20 14:40:00,265.89,267.03,265.89,266.78,10639.452828140267,265.89,267.03,265.89,266.78,10639.4528
2014-05-20 14:50:00,266.76,266.82,266.19,266.2,15307.784171099773,266.76,266.82,266.19,266.2,15307.7842
2014-05-20 15:00:00,266.2,267.2,266.18,267.07,37455.21658886115,266.2,267.2,266.18,267.07,37455.2166
2014-05-20 15:10:00,267.12,267.71,266.91,267.4,14764.95494517425,267.12,267.71,266.91,267.4,14764.9549
2014-05-20 15:20:00,267.29,267.67,266.82,267.23,20518.944739984803,267.29,267.67,266.82,267.23,20518.9447
2014-05-20 15:30:00,267.37,267.85,267.21,267.51,32026.924329605907,267.37,267.85,267.21,267.51,32026.9243
2014-05-20 15:40:00,267.51,267.69,266.43,266.65,32678.319400716537,267.51,267.69,266.43,266.65,32678.3194
2014-05-20 15:50:00,266.8,267.74,266.67,266.83,68939.31169254152,266.8,267.74,266.67,266.83,68939.3117
2014-05-21 09:30:00,267.23,269.85,267.23,269.38,22907.393334057106,267.23,269.85,267.23,269.38,22907.3933
2014-05-21 09:40:00,269.29,271.39,268.38,271.06,53522.96167625665,269.29,271.39,268.38,271.06,53522.9617
2014-05-21 09:50:00,271.1,271.43,269.03,270.39,33112.58278145696,271.1,271.43,269.03,270.39,33112.5828
2014-05-21 10:00:00,270.4,270.89,268.63,269.29,10313.755292584952,270.4,270.89,268.63,269.29,10313.7553
2014-05-21 10:10:00,269.3,269.56,268.69,268.89,13136.467267397677,269.3,269.56,268.69,268.89,13136.4673
2014-05-21 10:20:00,268.9,268.94,267.53,268.16,35501.03137552926,268.9,268.94,267.53,268.16,35501.0314
2014-05-21 10:30:00,268.18,268.68,268.04,268.49,23124.52502442732,268.18,268.68,268.04,268.49,23124.525
2014-05-21 10:40:00,268.72,269.66,268.52,269.41,24644.446857018786,268.72,269.66,268.52,269.41,24644.4469
2014-05-21 10:50:00,269.51,269.51,268.65,268.8,14113.55987406362,269.51,269.51,268.65,268.8,14113.5599
2014-05-21 11:00:00,268.66,268.79,268.32,268.72,13245.033112582782,268.66,268.79,268.32,268.72,13245.0331
2014-05-21 11:10:00,268.53,269.53,268.53,268.62,29312.77819997829,268.53,269.53,268.53,268.62,29312.7782
2014-05-21 11:20:00,268.87,269.24,268.13,268.3,40820.7577895994,268.87,269.24,268.13,268.3,40820.7578
2014-05-21 11:30:00,268.17,268.39,267.81,267.9,20193.24720442949,268.17,268.39,267.81,267.9,20193.2472
2014-05-21 11:40:00,267.99,268.43,267.81,268.19,10748.018673325372,267.99,268.43,267.81,268.19,10748.0187
2014-05-21 11:50:00,267.95,268.36,267.64,268.06,13787.862338508306,267.95,268.36,267.64,268.06,13787.8623
2014-05-21 12:00:00,267.82,268.57,267.82,268.24,12050.80881554663,267.82,268.57,267.82,268.24,12050.8088
2014-05-21 12:10:00,268.24,269.07,268.15,268.83,13679.296493323202,268.24,269.07,268.15,268.83,13679.2965
2014-05-21 12:20:00,268.8,269.89,268.76,269.58,13679.296493323202,268.8,269.89,268.76,269.58,13679.2965
2014-05-21 12:30:00,269.74,270.09,269.24,269.85,10856.584518510475,269.74,270.09,269.24,269.85,10856.5845
2014-05-21 12:40:00,269.85,270.12,269.49,269.49,11182.282054065792,269.85,270.12,269.49,269.49,11182.2821
2014-05-21 12:50:00,269.38,270.0,269.37,269.96,7816.740853327544,269.38,270.0,269.37,269.96,7816.7409
2014-05-21 13:00:00,269.95,270.8,269.95,270.62,13787.862338508306,269.95,270.8,269.95,270.62,13787.8623
2014-05-21 13:10:00,270.44,270.78,270.18,270.59,10748.018673325372,270.44,270.78,270.18,270.59,10748.0187
2014-05-21 13:20:00,270.68,270.78,270.26,270.55,10530.886982955162,270.68,270.78,270.26,270.55,10530.887
2014-05-21 13:30:00,270.55,270.55,269.71,270.39,19433.28628813376,270.55,270.55,269.71,270.39,19433.2863
2014-05-21 13:40:00,270.38,270.79,270.26,270.43,12267.940505916838,270.38,270.79,270.26,270.43,12267.9405
2014-05-21 13:50:00,270.32,271.12,270.22,270.83,15307.784171099773,270.32,271.12,270.22,270.83,15307.7842
2014-05-21 14:00:00,270.63,272.34,270.56,271.28,28444.25143849745,270.63,272.34,270.56,271.28,28444.2514
2014-05-21 14:10:00,271.11,271.44,270.64,271.44,18673.325371838026,271.11,271.44,270.64,271.44,18673.3254
2014-05-21 14:20:00,271.45,271.84,270.59,271.36,15742.04755184019,271.45,271.84,270.59,271.36,15742.0476
2014-05-21 14:30:00,271.52,272.02,271.3,271.5,17696.232765172077,271.52,272.02,271.3,271.5,17696.2328
2014-05-21 14:40:00,271.48,272.32,271.48,271.95,19107.58875257844,271.48,272.32,271.48,271.95,19107.5888
2014-05-21 14:50:00,271.95,272.33,271.81,272.33,16176.31093258061,271.95,272.33,271.81,272.33,16176.3109
2014-05-21 15:00:00,272.19,272.6,272.04,272.45,18890.45706220823,272.19,272.6,272.04,272.45,18890.4571
2014-05-21 15:10:00,272.44,273.35,272.31,272.66,26381.50037998045,272.44,273.35,272.31,272.66,26381.5004
2014-05-21 15:20:00,272.97,273.05,272.4,272.47,22581.69579850179,272.97,273.05,272.4,272.47,22581.6958
2014-05-21 15:30:00,272.47,272.89,272.01,272.02,23667.35425035284,272.47,272.89,272.01,272.02,23667.3543
2014-05-21 15:40:00,272.11,272.11,271.32,271.44,30724.13418738465,272.11,272.11,271.32,271.44,30724.1342
2014-05-21 15:50:00,271.52,272.38,271.51,272.07,65139.50711106286,271.52,272.38,271.51,272.07,65139.5071
2014-05-22 09:30:00,270.41,272.58,269.5,271.6,47768.9718814461,270.41,272.58,269.5,271.6,47768.9719
2014-05-22 09:40:00,271.73,274.3,271.3,273.37,34632.50461404842,271.73,274.3,271.3,273.37,34632.5046
2014-05-22 09:50:00,273.37,274.46,273.3,273.91,49940.288785148194,273.37,274.46,273.3,273.91,49940.2888
2014-05-22 10:00:00,274.21,274.24,271.29,272.52,42232.11377700576,274.21,274.24,271.29,272.52,42232.1138
2014-05-22 10:10:00,272.65,274.46,272.59,274.01,37455.21658886115,272.65,274.46,272.59,274.01,37455.2166
2014-05-22 10:20:00,273.64,273.99,272.75,273.59,42774.94300293128,273.64,273.99,272.75,273.59,42774.943
2014-05-22 10:30:00,273.7,274.82,273.58,274.82,12159.374660731732,273.7,274.82,273.58,274.82,12159.3747
2014-05-22 10:40:00,274.61,276.09,274.6,276.09,43860.60145478233,274.61,276.09,274.6,276.09,43860.6015
2014-05-22 10:50:00,276.1,276.97,276.02,276.33,54717.185973292806,276.1,276.97,276.02,276.33,54717.186
2014-05-22 11:00:00,276.51,276.72,276.33,276.53,19216.154597763543,276.51,276.72,276.33,276.53,19216.1546
2014-05-22 11:10:00,276.73,277.53,276.42,277.53,21278.90565628053,276.73,277.53,276.42,277.53,21278.9057
2014-05-22 11:20:00,277.51,278.15,277.36,277.5,18239.0619910976,277.51,278.15,277.36,277.5,18239.062
2014-05-22 11:30:00,277.53,278.63,277.25,278.55,27467.158831831508,277.53,278.63,277.25,278.55,27467.1588
2014-05-22 11:40:00,278.61,278.9,277.69,278.06,15959.1792422104,278.61,278.9,277.69,278.06,15959.1792
2014-05-22 11:50:00,278.17,279.07,278.17,278.71,7925.306698512648,278.17,279.07,278.17,278.71,7925.3067
2014-05-22 12:00:00,278.87,279.07,278.44,279.07,12810.769731842363,278.87,279.07,278.44,279.07,12810.7697
2014-05-22 12:10:00,278.84,278.95,278.29,278.85,13787.862338508306,278.84,278.95,278.29,278.85,13787.8623
2014-05-22 12:20:00,278.72,278.81,278.35,278.52,10530.886982955162,278.72,278.81,278.35,278.52,10530.887
2014-05-22 12:30:00,278.62,278.92,278.51,278.77,6513.950711106286,278.62,278.92,278.51,278.77,6513.9507
2014-05-22 12:40:00,278.94,279.25,278.29,278.29,15850.613397025296,278.94,279.25,278.29,278.29,15850.6134
2014-05-22 12:50:00,278.42,278.85,277.96,278.42,8359.570079253068,278.42,278.85,277.96,278.42,8359.5701
2014-05-22 13:00:00,278.37,278.49,277.8,278.22,7056.77993703181,278.37,278.49,277.8,278.22,7056.7799
2014-05-22 13:10:00,278.26,278.29,277.88,278.22,11616.54543480621,278.26,278.29,277.88,278.22,11616.5454
2014-05-22 13:20:00,278.14,278.54,277.88,278.41,17913.364455542287,278.14,278.54,277.88,278.41,17913.3645
2014-05-22 13:30:00,278.16,278.36,277.93,277.93,8685.267614808381,278.16,278.36,277.93,277.93,8685.2676
2014-05-22 13:40:00,277.88,278.29,277.83,277.92,23993.05178590816,277.88,278.29,277.83,277.92,23993.0518
2014-05-22 13:50:00,277.83,277.84,276.97,276.99,29204.212354793184,277.83,277.84,276.97,276.99,29204.2124
2014-05-22 14:00:00,276.92,277.09,276.45,276.56,20084.681359244383,276.92,277.09,276.45,276.56,20084.6814
2014-05-22 14:10:00,276.48,277.02,276.34,276.56,18890.45706220823,276.48,277.02,276.34,276.56,18890.4571
2014-05-22 14:20:00,276.56,276.59,276.33,276.55,7708.175008142439,276.56,276.59,276.33,276.55,7708.175
2014-05-22 14:30:00,276.6,276.72,275.88,276.47,19976.11551405928,276.6,276.72,275.88,276.47,19976.1155
2014-05-22 14:40:00,276.39,276.41,276.15,276.3,22690.261643686896,276.39,276.41,276.15,276.3,22690.2616
2014-05-22 14:50:00,276.3,277.29,276.22,277.29,18347.627836282707,276.3,277.29,276.22,277.29,18347.6278
2014-05-22 15:00:00,277.04,277.28,276.56,276.84,11182.282054065792,277.04,277.28,276.56,276.84,11182.2821
2014-05-22 15:10:00,276.66,277.14,276.66,276.71,12376.506351101943,276.66,277.14,276.66,276.71,12376.5064
2014-05-22 15:20:00,276.72,277.35,276.64,276.94,12702.203886657258,276.72,277.35,276.64,276.94,12702.2039
2014-05-22 15:30:00,276.9,277.33,276.86,277.21,10748.018673325372,276.9,277.33,276.86,277.21,10748.0187
2014-05-22 15:40:00,277.22,277.57,276.07,276.22,32678.319400716537,277.22,277.57,276.07,276.22,32678.3194
2014-05-22 15:50:00,276.13,276.15,275.8,276.04,47986.10357181631,276.13,276.15,275.8,276.04,47986.1036
2014-05-23 09:30:00,277.71,278.63,272.19,276.53,42557.81131256107,277.71,278.63,272.19,276.53,42557.8113
2014-05-23 09:40:00,276.35,276.91,274.12,274.12,30507.00249701444,276.35,276.91,274.12,274.12,30507.0025
2014-05-23 09:50:00,274.22,275.41,272.75,274.84,40386.49440885898,274.22,275.41,272.75,274.84,40386.4944
2014-05-23 10:00:00,274.84,276.13,274.25,274.73,44729.12821626317,274.84,276.13,274.25,274.73,44729.1282
2014-05-23 10:10:00,275.09,275.91,274.95,275.11,30615.568342199545,275.09,275.91,274.95,275.11,30615.5683
2014-05-23 10:20:00,275.2,275.7,274.92,275.57,14982.086635544458,275.2,275.7,274.92,275.57,14982.0866
2014-05-23 10:30:00,275.38,275.99,275.38,275.48,16502.008468135926,275.38,275.99,275.38,275.48,16502.0085
2014-05-23 10:40:00,275.69,275.69,274.49,274.95,14873.520790359353,275.69,275.69,274.49,274.95,14873.5208
2014-05-23 10:50:00,275.1,275.68,274.95,275.39,8251.004234067963,275.1,275.68,274.95,275.39,8251.0042
2014-05-23 11:00:00,275.34,275.65,274.73,275.65,13353.598957767888,275.34,275.65,274.73,275.65,13353.599
2014-05-23 11:10:00,275.48,276.05,275.37,275.92,19541.85213331886,275.48,276.05,275.37,275.92,19541.8521
2014-05-23 11:20:00,276.07,277.23,275.94,276.65,20301.8130496146,276.07,277.23,275.94,276.65,20301.813
2014-05-23 11:30:00,276.62,277.74,276.62,277.74,17696.232765172077,276.62,277.74,276.62,277.74,17696.2328
2014-05-23 11:40:00,277.74,278.77,277.47,278.56,34849.63630441863,277.74,278.77,277.47,278.56,34849.6363
2014-05-23 11:50:00,278.47,278.47,277.62,277.79,7925.306698512648,278.47,278.47,277.62,277.79,7925.3067
2014-05-23 12:00:00,277.96,278.43,277.57,278.11,13570.730648138097,277.96,278.43,277.57,278.11,13570.7306
2014-05-23 12:10:00,277.95,278.84,277.77,278.52,24101.61763109326,277.95,278.84,277.77,278.52,24101.6176
2014-05-23 12:20:00,278.63,278.65,277.34,277.78,14656.389099989145,278.63,278.65,277.34,277.78,14656.3891
2014-05-23 12:30:00,277.67,278.08,277.5,277.83,6079.687330365867,277.67,278.08,277.5,277.83,6079.6873
2014-05-23 12:40:00,277.82,277.92,276.99,277.34,14764.95494517425,277.82,277.92,276.99,277.34,14764.9549
2014-05-23 12:50:00,277.61,278.47,277.5,278.17,9879.491911844534,277.61,278.47,277.5,278.17,9879.4919
2014-05-23 13:00:00,278.17,278.31,277.62,278.3,5319.726414070134,278.17,278.31,277.62,278.3,5319.7264
2014-05-23 13:10:00,278.31,278.63,277.67,277.73,9770.92606665943,278.31,278.63,277.67,277.73,9770.9261
2014-05-23 13:20:00,277.67,278.22,277.41,278.22,6188.253175550972,277.67,278.22,277.41,278.22,6188.2532
2014-05-23 13:30:00,277.92,278.26,277.67,277.88,9228.096840733906,277.92,278.26,277.67,277.88,9228.0968
2014-05-23 13:40:00,277.78,278.19,277.29,277.99,10856.584518510475,277.78,278.19,277.29,277.99,10856.5845
2014-05-23 13:50:00,278.01,278.32,277.62,277.62,12050.80881554663,278.01,278.32,277.62,277.62,12050.8088
2014-05-23 14:00:00,277.67,277.85,277.34,277.44,7382.477472587125,277.67,277.85,277.34,277.44,7382.4775
2014-05-23 14:10:00,277.43,277.66,276.8,276.86,7382.477472587125,277.43,277.66,276.8,276.86,7382.4775
2014-05-23 14:20:00,277.07,277.07,276.43,276.62,14656.389099989145,277.07,277.07,276.43,276.62,14656.3891
2014-05-23 14:30:00,276.63,276.96,276.4,276.61,10856.584518510475,276.63,276.96,276.4,276.61,10856.5845
2014-05-23 14:40:00,276.76,276.76,276.29,276.5,22798.827488872,276.76,276.76,276.29,276.5,22798.8275
2014-05-23 14:50:00,276.63,276.99,276.43,276.51,9445.228531104114,276.63,276.99,276.43,276.51,9445.2285
2014-05-23 15:00:00,276.48,276.81,276.37,276.45,11073.716208880687,276.48,276.81,276.37,276.45,11073.7162
2014-05-23 15:10:00,276.61,276.79,276.31,276.39,16936.271848876346,276.61,276.79,276.31,276.39,16936.2718
2014-05-23 15:20:00,276.4,276.77,276.33,276.43,11616.54543480621,276.4,276.77,276.33,276.43,11616.5454
2014-05-23 15:30:00,276.42,276.61,276.33,276.45,13245.033112582782,276.42,276.61,276.33,276.45,13245.0331
2014-05-23 15:40:00,276.41,276.54,276.15,276.31,21170.33981109543,276.41,276.54,276.15,276.31,21170.3398
2014-05-23 15:50:00,276.36,276.66,275.92,276.06,63836.7169688416,276.36,276.66,275.92,276.06,63836.717
2014-05-27 09:30:00,279.33,280.38,277.57,278.37,46574.747584409946,279.33,280.38,277.57,278.37,46574.7476
2014-05-27 09:40:00,278.26,278.92,277.8,278.44,29855.60742590381,278.26,278.92,277.8,278.44,29855.6074
2014-05-27 09:50:00,278.88,278.89,275.87,276.11,29312.77819997829,278.88,278.89,275.87,276.11,29312.7782
2014-05-27 10:00:00,276.36,278.48,276.3,278.48,45489.0891325589,276.36,278.48,276.3,278.48,45489.0891
2014-05-27 10:10:00,278.25,280.37,278.07,280.02,34523.938768863314,278.25,280.37,278.07,280.02,34523.9388
2014-05-27 10:20:00,280.11,281.05,279.76,280.94,26381.50037998045,280.11,281.05,279.76,280.94,26381.5004
2014-05-27 10:30:00,280.94,280.94,279.77,280.12,33655.41200738248,280.94,280.94,279.77,280.12,33655.412
2014-05-27 10:40:00,279.84,280.93,279.55,280.93,13027.901422212572,279.84,280.93,279.55,280.93,13027.9014
2014-05-27 10:50:00,280.76,280.89,280.45,280.74,31158.39756812507,280.76,280.89,280.45,280.74,31158.3976
2014-05-27 11:00:00,280.52,281.23,280.47,280.87,46683.31342959505,280.52,281.23,280.47,280.87,46683.3134
2014-05-27 11:10:00,280.82,281.09,280.36,280.58,16067.745087395506,280.82,281.09,280.36,280.58,16067.7451
2014-05-27 11:20:00,280.56,280.84,280.15,280.29,9119.5309955488,280.56,280.84,280.15,280.29,9119.531
2014-05-27 11:30:00,280.36,280.75,279.93,280.36,20301.8130496146,280.36,280.75,279.93,280.36,20301.813
2014-05-27 11:40:00,280.68,280.88,280.03,280.57,14004.994028878516,280.68,280.88,280.03,280.57,14004.994
2014-05-27 11:50:00,280.57,280.57,279.83,280.02,23884.48594072305,280.57,280.57,279.83,280.02,23884.4859
2014-05-27 12:00:00,280.03,281.36,279.89,281.36,14656.389099989145,280.03,281.36,279.89,281.36,14656.3891
2014-05-27 12:10:00,281.03,281.4,280.83,281.07,6839.648246661601,281.03,281.4,280.83,281.07,6839.6482
2014-05-27 12:20:00,281.06,281.37,280.83,280.94,21604.60319183585,281.06,281.37,280.83,280.94,21604.6032
2014-05-27 12:30:00,280.94,281.28,280.83,281.13,6405.384865921182,280.94,281.28,280.83,281.13,6405.3849
2014-05-27 12:40:00,281.28,281.41,280.98,281.41,15850.613397025296,281.28,281.41,280.98,281.41,15850.6134
2014-05-27 12:50:00,281.45,282.01,281.02,281.6,8033.872543697753,281.45,282.01,281.02,281.6,8033.8725
2014-05-27 13:00:00,281.95,282.1,281.23,281.8,11290.847899250895,281.95,282.1,281.23,281.8,11290.8479
2014-05-27 13:10:00,281.95,282.05,281.41,281.63,7816.740853327544,281.95,282.05,281.41,281.63,7816.7409
2014-05-27 13:20:00,281.4,281.4,280.41,280.83,8576.701769623276,281.4,281.4,280.41,280.83,8576.7018
2014-05-27 13:30:00,280.7,281.42,280.59,281.29,5862.555639995658,280.7,281.42,280.59,281.29,5862.5556
2014-05-27 13:40:00,281.17,281.88,281.16,281.76,7925.306698512648,281.17,281.88,281.16,281.76,7925.3067
2014-05-27 13:50:00,281.81,282.78,281.77,282.75,17913.364455542287,281.81,282.78,281.77,282.75,17913.3645
2014-05-27 14:00:00,282.58,282.78,282.3,282.75,12702.203886657258,282.58,282.78,282.3,282.75,12702.2039
2014-05-27 14:10:00,282.74,282.96,282.32,282.55,20301.8130496146,282.74,282.96,282.32,282.55,20301.813
2014-05-27 14:20:00,282.65,282.79,282.13,282.62,15524.915861469985,282.65,282.79,282.13,282.62,15524.9159
2014-05-27 14:30:00,282.34,282.49,281.93,282.44,15199.218325914668,282.34,282.49,281.93,282.44,15199.2183
2014-05-27 14:40:00,282.24,282.96,282.24,282.88,14004.994028878516,282.24,282.96,282.24,282.88,14004.994
2014-05-27 14:50:00,282.66,283.33,282.64,283.13,26055.802844425143,282.66,283.33,282.64,283.13,26055.8028
2014-05-27 15:00:00,283.17,283.55,283.04,283.55,36043.860601454784,283.17,283.55,283.04,283.55,36043.8606
2014-05-27 15:10:00,283.51,284.0,283.48,283.6,47877.537726631206,283.51,284.0,283.48,283.6,47877.5377
2014-05-27 15:20:00,283.68,284.01,283.6,283.86,33329.71447182717,283.68,284.01,283.6,283.86,33329.7145
2014-05-27 15:30:00,283.81,284.11,283.71,283.85,38106.61165997177,283.81,284.11,283.71,283.85,38106.6117
2014-05-27 15:40:00,283.87,284.38,283.78,284.38,48746.06448811204,283.87,284.38,283.78,284.38,48746.0645
2014-05-27 15:50:00,284.38,285.59,284.38,285.32,142655.52057322767,284.38,285.59,284.38,285.32,142655.5206
2014-05-28 09:30:00,286.48,289.23,285.54,288.01,121702.31245250245,286.48,289.23,285.54,288.01,121702.3125
2014-05-28 09:40:00,287.84,289.81,287.71,289.44,73064.81380957551,287.84,289.81,287.71,289.44,73064.8138
2014-05-28 09:50:00,289.29,290.53,288.17,289.67,96732.16805992836,289.29,290.53,288.17,289.67,96732.1681
2014-05-28 10:00:00,289.67,290.24,287.38,287.62,69916.40429920747,289.67,290.24,287.38,287.62,69916.4043
2014-05-28 10:10:00,287.38,288.36,287.34,287.63,46574.747584409946,287.38,288.36,287.34,287.63,46574.7476
2014-05-28 10:20:00,287.63,288.45,287.06,287.06,47551.84019107589,287.63,288.45,287.06,287.06,47551.8402
2014-05-28 10:30:00,287.06,287.47,286.31,286.98,34849.63630441863,287.06,287.47,286.31,286.98,34849.6363
2014-05-28 10:40:00,286.97,287.26,285.55,286.46,21061.773965910324,286.97,287.26,285.55,286.46,21061.774
2014-05-28 10:50:00,286.46,286.79,285.29,285.52,19976.11551405928,286.46,286.79,285.29,285.52,19976.1155
2014-05-28 11:00:00,285.51,286.52,285.43,285.71,29747.041580718706,285.51,286.52,285.43,285.71,29747.0416
2014-05-28 11:10:00,285.96,286.57,285.76,286.31,16502.008468135926,285.96,286.57,285.76,286.31,16502.0085
2014-05-28 11:20:00,286.53,287.07,286.22,286.76,14873.520790359353,286.53,287.07,286.22,286.76,14873.5208
2014-05-28 11:30:00,286.77,288.21,286.77,287.6,11942.242970361523,286.77,288.21,286.77,287.6,11942.243
2014-05-28 11:40:00,287.73,287.97,287.2,287.25,12593.638041472152,287.73,287.97,287.2,287.25,12593.638
2014-05-28 11:50:00,287.27,287.27,286.31,286.31,10096.623602214744,287.27,287.27,286.31,286.31,10096.6236
2014-05-28 12:00:00,286.49,286.59,286.08,286.48,6731.082401476496,286.49,286.59,286.08,286.48,6731.0824
2014-05-28 12:10:00,286.52,286.61,285.7,286.32,12919.335577027468,286.52,286.61,285.7,286.32,12919.3356
2014-05-28 12:20:00,286.28,286.32,285.63,285.79,5428.292259255239,286.28,286.32,285.63,285.79,5428.2923
2014-05-28 12:30:00,286.05,286.05,285.11,285.57,13245.033112582782,286.05,286.05,285.11,285.57,13245.0331
2014-05-28 12:40:00,285.81,285.81,285.26,285.53,5536.858104440344,285.81,285.81,285.26,285.53,5536.8581
2014-05-28 12:50:00,285.3,285.39,284.82,285.26,6731.082401476496,285.3,285.39,284.82,285.26,6731.0824
2014-05-28 13:00:00,285.26,285.85,285.08,285.55,6839.648246661601,285.26,285.85,285.08,285.55,6839.6482
2014-05-28 13:10:00,285.56,285.92,285.46,285.92,7382.477472587125,285.56,285.92,285.46,285.92,7382.4775
2014-05-28 13:20:00,285.83,286.06,285.5,285.56,6731.082401476496,285.83,286.06,285.5,285.56,6731.0824
2014-05-28 13:30:00,285.63,286.05,285.4,285.4,8142.438388882858,285.63,286.05,285.4,285.4,8142.4384
2014-05-28 13:40:00,285.3,285.36,284.62,284.8,7816.740853327544,285.3,285.36,284.62,284.8,7816.7409
2014-05-28 13:50:00,284.63,285.65,284.63,285.18,7273.91162740202,284.63,285.65,284.63,285.18,7273.9116
2014-05-28 14:00:00,285.0,285.2,284.28,284.49,10205.189447399847,285.0,285.2,284.28,284.49,10205.1894
2014-05-28 14:10:00,284.39,284.87,284.23,284.63,21170.33981109543,284.39,284.87,284.23,284.63,21170.3398
2014-05-28 14:20:00,284.31,284.62,284.12,284.12,7382.477472587125,284.31,284.62,284.12,284.12,7382.4775
2014-05-28 14:30:00,284.12,284.62,283.74,284.61,18130.496145912497,284.12,284.62,283.74,284.61,18130.4961
2014-05-28 14:40:00,284.57,284.91,284.09,284.6,7816.740853327544,284.57,284.91,284.09,284.6,7816.7409
2014-05-28 14:50:00,284.56,284.67,284.25,284.25,10313.755292584952,284.56,284.67,284.25,284.25,10313.7553
2014-05-28 15:00:00,284.37,285.38,284.26,284.99,14982.086635544458,284.37,285.38,284.26,284.99,14982.0866
2014-05-28 15:10:00,284.92,285.84,284.61,285.52,14330.69156443383,284.92,285.84,284.61,285.52,14330.6916
2014-05-28 15:20:00,285.51,285.95,285.1,285.93,21713.169037020954,285.51,285.95,285.1,285.93,21713.169
2014-05-28 15:30:00,285.93,286.42,285.47,285.66,17044.837694061447,285.93,286.42,285.47,285.66,17044.8377
2014-05-28 15:40:00,285.62,285.91,285.09,285.26,24861.578547388992,285.62,285.91,285.09,285.26,24861.5785
2014-05-28 15:50:00,285.28,285.28,284.38,284.56,46574.747584409946,285.28,285.28,284.38,284.56,46574.7476
2014-05-29 09:30:00,290.02,292.91,289.72,292.17,110845.72793399198,290.02,292.91,289.72,292.17,110845.7279
2014-05-29 09:40:00,292.44,292.62,291.2,292.18,67310.82401476496,292.44,292.62,291.2,292.18,67310.824
2014-05-29 09:50:00,292.38,292.87,291.76,292.53,73281.94549994572,292.38,292.87,291.76,292.53,73281.9455
2014-05-29 10:00:00,292.34,292.45,291.08,291.45,65790.9021821735,292.34,292.45,291.08,291.45,65790.9022
2014-05-29 10:10:00,291.62,291.99,291.07,291.88,31701.22679405059,291.62,291.99,291.07,291.88,31701.2268
2014-05-29 10:20:00,291.91,292.67,291.83,292.06,55585.71273477364,291.91,292.67,291.83,292.06,55585.7127
2014-05-29 10:30:00,291.95,293.42,291.83,293.38,69699.27260883726,291.95,293.42,291.83,293.38,69699.2726
2014-05-29 10:40:00,293.25,294.13,293.02,293.23,97926.3923569645,293.25,294.13,293.02,293.23,97926.3924
2014-05-29 10:50:00,293.19,293.64,292.73,293.6,21061.773965910324,293.19,293.64,292.73,293.6,21061.774
2014-05-29 11:00:00,293.39,293.78,292.91,293.54,28661.38312886766,293.39,293.78,292.91,293.54,28661.3831
2014-05-29 11:10:00,293.56,293.72,293.22,293.32,29204.212354793184,293.56,293.72,293.22,293.32,29204.2124
2014-05-29 11:20:00,293.32,293.37,292.55,292.85,60036.912387362936,293.32,293.37,292.55,292.85,60036.9124
2014-05-29 11:30:00,292.88,293.15,292.61,293.0,39735.09933774835,292.88,293.15,292.61,293.0,39735.0993
2014-05-29 11:40:00,292.91,293.07,292.65,292.82,15090.652480729565,292.91,293.07,292.65,292.82,15090.6525
2014-05-29 11:50:00,292.88,293.02,292.57,292.93,68505.0483118011,292.88,293.02,292.57,292.93,68505.0483
2014-05-29 12:00:00,292.72,293.48,292.63,293.4,16067.745087395506,292.72,293.48,292.63,293.4,16067.7451
2014-05-29 12:10:00,293.33,293.33,292.63,292.76,15742.04755184019,293.33,293.33,292.63,292.76,15742.0476
2014-05-29 12:20:00,292.92,293.35,292.8,292.96,10422.321137770055,292.92,293.35,292.8,292.96,10422.3211
2014-05-29 12:30:00,292.96,293.37,292.81,293.37,66659.42894365433,292.96,293.37,292.81,293.37,66659.4289
2014-05-29 12:40:00,293.24,293.37,292.81,292.95,9010.965150363696,293.24,293.37,292.81,292.95,9010.9652
2014-05-29 12:50:00,292.95,293.66,292.94,293.66,7165.345782216915,292.95,293.66,292.94,293.66,7165.3458
2014-05-29 13:00:00,293.68,294.24,293.52,293.89,14113.55987406362,293.68,294.24,293.52,293.89,14113.5599
2014-05-29 13:10:00,293.78,293.78,293.39,293.64,13570.730648138097,293.78,293.78,293.39,293.64,13570.7306
2014-05-29 13:20:00,293.68,293.93,293.64,293.77,15090.652480729565,293.68,293.93,293.64,293.77,15090.6525
2014-05-29 13:30:00,293.69,294.13,293.51,294.13,14439.257409618936,293.69,294.13,293.51,294.13,14439.2574
2014-05-29 13:40:00,294.12,294.61,294.03,294.13,22255.99826294648,294.12,294.61,294.03,294.13,22255.9983
2014-05-29 13:50:00,294.22,294.46,294.04,294.05,15090.652480729565,294.22,294.46,294.04,294.05,15090.6525
2014-05-29 14:00:00,294.07,294.1,293.52,293.74,19650.417978503963,294.07,294.1,293.52,293.74,19650.418
2014-05-29 14:10:00,293.83,293.97,293.6,293.64,11073.716208880687,293.83,293.97,293.6,293.64,11073.7162
2014-05-29 14:20:00,293.6,293.87,292.72,292.87,29747.041580718706,293.6,293.87,292.72,292.87,29747.0416
2014-05-29 14:30:00,292.78,293.51,292.54,293.5,33763.97785256759,292.78,293.51,292.54,293.5,33763.9779
2014-05-29 14:40:00,293.51,293.62,293.08,293.43,18021.930300727392,293.51,293.62,293.08,293.43,18021.9303
2014-05-29 14:50:00,293.51,293.51,293.09,293.23,11942.242970361523,293.51,293.51,293.09,293.23,11942.243
2014-05-29 15:00:00,293.3,293.32,293.11,293.27,33004.01693627185,293.3,293.32,293.11,293.27,33004.0169
2014-05-29 15:10:00,293.22,293.43,293.15,293.25,24970.144392574097,293.22,293.43,293.15,293.25,24970.1444
2014-05-29 15:20:00,293.3,293.47,293.12,293.32,42449.24546737597,293.3,293.47,293.12,293.32,42449.2455
2014-05-29 15:30:00,293.24,293.44,293.17,293.32,32135.49017479101,293.24,293.44,293.17,293.32,32135.4902
2014-05-29 15:40:00,293.32,294.18,293.26,293.98,52437.3032244056,293.32,294.18,293.26,293.98,52437.3032
2014-05-29 15:50:00,294.04,294.7,294.0,294.61,112039.95223102812,294.04,294.7,294.0,294.61,112039.9522
2014-05-30 09:30:00,295.49,295.65,294.25,294.47,63402.45358810118,295.49,295.65,294.25,294.47,63402.4536
2014-05-30 09:40:00,294.48,294.48,293.12,293.82,97926.3923569645,294.48,294.48,293.12,293.82,97926.3924
2014-05-30 09:50:00,293.84,294.38,293.38,293.84,115622.62512213658,293.84,294.38,293.38,293.84,115622.6251
2014-05-30 10:00:00,293.92,294.75,293.74,294.74,34632.50461404842,293.92,294.75,293.74,294.74,34632.5046
2014-05-30 10:10:00,294.58,296.04,294.38,295.78,20736.07643035501,294.58,296.04,294.38,295.78,20736.0764
2014-05-30 10:20:00,295.53,295.82,294.72,295.75,21821.73488220606,295.53,295.82,294.72,295.75,21821.7349
2014-05-30 10:30:00,295.81,296.82,295.81,296.0,32895.45109108675,295.81,296.82,295.81,296.0,32895.4511
2014-05-30 10:40:00,296.07,296.33,295.1,295.16,20193.24720442949,296.07,296.33,295.1,295.16,20193.2472
2014-05-30 10:50:00,295.1,295.65,295.1,295.5,15307.784171099773,295.1,295.65,295.1,295.5,15307.7842
2014-05-30 11:00:00,295.45,296.33,295.41,295.76,15199.218325914668,295.45,296.33,295.41,295.76,15199.2183
2014-05-30 11:10:00,295.65,295.95,295.2,295.43,12810.769731842363,295.65,295.95,295.2,295.43,12810.7697
2014-05-30 11:20:00,295.51,295.65,294.23,294.56,29095.64650960808,295.51,295.65,294.23,294.56,29095.6465
2014-05-30 11:30:00,294.51,295.13,294.13,294.7,36043.860601454784,294.51,295.13,294.13,294.7,36043.8606
2014-05-30 11:40:00,294.71,294.76,294.12,294.76,15742.04755184019,294.71,294.76,294.12,294.76,15742.0476
2014-05-30 11:50:00,295.15,295.15,294.33,294.59,8033.872543697753,295.15,295.15,294.33,294.59,8033.8725
2014-05-30 12:00:00,294.27,294.57,293.54,294.03,39409.40180219303,294.27,294.57,293.54,294.03,39409.4018
2014-05-30 12:10:00,293.99,294.06,293.75,294.06,6948.214091846705,293.99,294.06,293.75,294.06,6948.2141
2014-05-30 12:20:00,294.16,294.2,293.53,293.83,21278.90565628053,294.16,294.2,293.53,293.83,21278.9057
2014-05-30 12:30:00,293.75,293.94,293.43,293.79,60471.17576810336,293.75,293.94,293.43,293.79,60471.1758
2014-05-30 12:40:00,293.79,294.64,293.7,294.42,13027.901422212572,293.79,294.64,293.7,294.42,13027.9014
2014-05-30 12:50:00,294.48,294.79,294.18,294.37,6405.384865921182,294.48,294.79,294.18,294.37,6405.3849
2014-05-30 13:00:00,294.2,294.73,293.9,294.68,7491.043317772229,294.2,294.73,293.9,294.68,7491.0433
2014-05-30 13:10:00,294.72,294.72,294.04,294.04,20736.07643035501,294.72,294.72,294.04,294.04,20736.0764
2014-05-30 13:20:00,294.04,294.33,293.65,293.83,19324.72044294865,294.04,294.33,293.65,293.83,19324.7204
2014-05-30 13:30:00,293.79,294.03,293.19,293.19,28878.51481923787,293.79,294.03,293.19,293.19,28878.5148
2014-05-30 13:40:00,293.35,293.82,293.03,293.81,9336.662685919013,293.35,293.82,293.03,293.81,9336.6627
2014-05-30 13:50:00,293.55,294.05,293.45,293.74,15959.1792422104,293.55,294.05,293.45,293.74,15959.1792
2014-05-30 14:00:00,293.55,293.87,292.93,293.87,10422.321137770055,293.55,293.87,292.93,293.87,10422.3211
2014-05-30 14:10:00,293.91,294.0,293.31,293.49,6622.516556291391,293.91,294.0,293.31,293.49,6622.5166
2014-05-30 14:20:00,293.79,293.83,293.1,293.3,7491.043317772229,293.79,293.83,293.1,293.3,7491.0433
2014-05-30 14:30:00,293.27,293.37,292.85,293.14,10313.755292584952,293.27,293.37,292.85,293.14,10313.7553
2014-05-30 14:40:00,293.29,294.09,293.29,293.79,12919.335577027468,293.29,294.09,293.29,293.79,12919.3356
2014-05-30 14:50:00,293.68,293.68,293.01,293.01,10096.623602214744,293.68,293.68,293.01,293.01,10096.6236
2014-05-30 15:00:00,293.01,293.73,293.01,293.54,8576.701769623276,293.01,293.73,293.01,293.54,8576.7018
2014-05-30 15:10:00,293.18,293.82,293.18,293.59,11942.242970361523,293.18,293.82,293.18,293.59,11942.243
2014-05-30 15:20:00,293.56,293.6,292.97,293.29,15959.1792422104,293.56,293.6,292.97,293.29,15959.1792
2014-05-30 15:30:00,293.3,294.22,293.27,293.55,15850.613397025296,293.3,294.22,293.27,293.55,15850.6134
2014-05-30 15:40:00,293.76,293.76,293.12,293.43,28552.817283682554,293.76,293.76,293.12,293.43,28552.8173
2014-05-30 15:50:00,293.43,294.76,293.43,294.17,76321.78916512865,293.43,294.76,293.43,294.17,76321.7892
2014-06-02 09:30:00,293.77,294.78,293.37,293.83,45923.35251329932,293.77,294.78,293.37,293.83,45923.3525
2014-06-02 09:40:00,293.9,294.02,291.25,291.26,47660.406036261,293.9,294.02,291.25,291.26,47660.406
2014-06-02 09:50:00,291.49,292.39,287.14,287.19,69482.14091846705,291.49,292.39,287.14,287.19,69482.1409
2014-06-02 10:00:00,287.18,288.7,286.1,287.1,56454.23949625448,287.18,288.7,286.1,287.1,56454.2395
2014-06-02 10:10:00,287.38,290.01,287.38,289.46,31266.96341331017,287.38,290.01,287.38,289.46,31266.9634
2014-06-02 10:20:00,289.82,291.72,289.58,291.57,34089.675388122894,289.82,291.72,289.58,291.57,34089.6754
2014-06-02 10:30:00,291.56,291.82,290.84,291.82,15742.04755184019,291.56,291.82,290.84,291.82,15742.0476
2014-06-02 10:40:00,291.8,291.98,290.93,291.14,12159.374660731732,291.8,291.98,290.93,291.14,12159.3747
2014-06-02 10:50:00,290.86,292.56,290.42,292.3,10965.150363695582,290.86,292.56,290.42,292.3,10965.1504
2014-06-02 11:00:00,292.6,293.77,291.67,293.73,18239.0619910976,292.6,293.77,291.67,293.73,18239.062
2014-06-02 11:10:00,293.73,293.73,292.5,292.53,7056.77993703181,293.73,293.73,292.5,292.53,7056.7799
2014-06-02 11:20:00,292.52,293.23,292.25,293.05,9770.92606665943,292.52,293.23,292.25,293.05,9770.9261
2014-06-02 11:30:00,293.3,293.38,292.65,293.11,10096.623602214744,293.3,293.38,292.65,293.11,10096.6236
2014-06-02 11:40:00,293.31,293.37,292.43,292.88,9553.79437628922,293.31,293.37,292.43,292.88,9553.7944
2014-06-02 11:50:00,292.66,293.37,291.84,292.35,11725.111279991315,292.66,293.37,291.84,292.35,11725.1113
2014-06-02 12:00:00,292.09,292.72,292.08,292.62,3691.2387362935615,292.09,292.72,292.08,292.62,3691.2387
2014-06-02 12:10:00,292.29,292.67,291.53,291.99,5211.160568885029,292.29,292.67,291.53,291.99,5211.1606
2014-06-02 12:20:00,291.78,292.02,291.74,291.88,2822.711974812724,291.78,292.02,291.74,291.88,2822.712
2014-06-02 12:30:00,291.88,292.31,291.58,292.21,4016.936271848877,291.88,292.31,291.58,292.21,4016.9363
2014-06-02 12:40:00,292.06,292.37,291.22,291.34,7056.77993703181,292.06,292.37,291.22,291.34,7056.7799
2014-06-02 12:50:00,291.54,291.54,290.59,291.04,12810.769731842363,291.54,291.54,290.59,291.04,12810.7697
2014-06-02 13:00:00,290.95,291.1,290.57,290.75,5319.726414070134,290.95,291.1,290.57,290.75,5319.7264
2014-06-02 13:10:00,290.86,290.86,290.36,290.6,4776.89718814461,290.86,290.86,290.36,290.6,4776.8972
2014-06-02 13:20:00,290.39,290.76,290.39,290.58,10313.755292584952,290.39,290.76,290.39,290.58,10313.7553
2014-06-02 13:30:00,290.51,290.95,290.39,290.86,6405.384865921182,290.51,290.95,290.39,290.86,6405.3849
2014-06-02 13:40:00,290.5,290.73,289.61,290.33,7816.740853327544,290.5,290.73,289.61,290.33,7816.7409
2014-06-02 13:50:00,290.53,290.98,290.29,290.59,5645.423949625448,290.53,290.98,290.29,290.59,5645.4239
2014-06-02 14:00:00,290.63,291.01,290.33,290.51,2497.01443925741,290.63,291.01,290.33,290.51,2497.0144
2014-06-02 14:10:00,290.5,290.87,290.25,290.6,7816.740853327544,290.5,290.87,290.25,290.6,7816.7409
2014-06-02 14:20:00,291.06,291.66,291.03,291.37,6513.950711106286,291.06,291.66,291.03,291.37,6513.9507
2014-06-02 14:30:00,291.49,291.77,291.17,291.57,7382.477472587125,291.49,291.77,291.17,291.57,7382.4775
2014-06-02 14:40:00,291.75,291.81,291.09,291.78,4994.02887851482,291.75,291.81,291.09,291.78,4994.0289
2014-06-02 14:50:00,291.53,292.12,291.48,292.06,5971.121485180763,291.53,292.12,291.48,292.06,5971.1215
2014-06-02 15:00:00,292.17,292.45,291.76,292.45,4994.02887851482,292.17,292.45,291.76,292.45,4994.0289
2014-06-02 15:10:00,292.43,292.45,291.79,292.33,15090.652480729565,292.43,292.45,291.79,292.33,15090.6525
2014-06-02 15:20:00,292.02,292.42,291.68,291.95,8902.399305178591,292.02,292.42,291.68,291.95,8902.3993
2014-06-02 15:30:00,291.93,292.43,291.85,292.36,12050.80881554663,291.93,292.43,291.85,292.36,12050.8088
2014-06-02 15:40:00,292.11,293.15,292.09,292.87,15742.04755184019,292.11,293.15,292.09,292.87,15742.0476
2014-06-02 15:50:00,292.94,293.21,292.49,293.03,34741.070459233524,292.94,293.21,292.49,293.03,34741.0705
2014-06-03 09:30:00,291.41,292.28,289.65,291.84,24753.012702203887,291.41,292.28,289.65,291.84,24753.0127
2014-06-03 09:40:00,291.07,292.67,291.07,292.03,30941.26587775486,291.07,292.67,291.07,292.03,30941.2659
2014-06-03 09:50:00,292.36,292.95,292.03,292.28,60905.439148843776,292.36,292.95,292.03,292.28,60905.4391
2014-06-03 10:00:00,292.57,292.66,291.55,292.13,43426.33807404191,292.57,292.66,291.55,292.13,43426.3381
2014-06-03 10:10:00,292.17,292.37,291.7,292.01,20193.24720442949,292.17,292.37,291.7,292.01,20193.2472
2014-06-03 10:20:00,292.05,293.09,292.05,293.08,44186.29899033765,292.05,293.09,292.05,293.08,44186.299
2014-06-03 10:30:00,293.09,293.71,292.99,293.15,16176.31093258061,293.09,293.71,292.99,293.15,16176.3109
2014-06-03 10:40:00,293.16,293.39,291.93,292.07,7382.477472587125,293.16,293.39,291.93,292.07,7382.4775
2014-06-03 10:50:00,292.02,292.44,291.12,291.75,18673.325371838026,292.02,292.44,291.12,291.75,18673.3254
2014-06-03 11:00:00,291.75,291.86,291.27,291.86,4234.067962219086,291.75,291.86,291.27,291.86,4234.068
2014-06-03 11:10:00,291.8,292.01,290.35,290.56,10313.755292584952,291.8,292.01,290.35,290.56,10313.7553
2014-06-03 11:20:00,290.52,290.8,290.01,290.05,12702.203886657258,290.52,290.8,290.01,290.05,12702.2039
2014-06-03 11:30:00,290.09,290.73,289.67,289.83,15959.1792422104,290.09,290.73,289.67,289.83,15959.1792
2014-06-03 11:40:00,289.82,289.86,289.01,289.72,20193.24720442949,289.82,289.86,289.01,289.72,20193.2472
2014-06-03 11:50:00,289.74,290.67,289.74,290.42,10096.623602214744,289.74,290.67,289.74,290.42,10096.6236
2014-06-03 12:00:00,290.42,290.99,290.16,290.28,6513.950711106286,290.42,290.99,290.16,290.28,6513.9507
2014-06-03 12:10:00,290.09,291.02,290.01,291.02,4668.3313429595055,290.09,291.02,290.01,291.02,4668.3313
2014-06-03 12:20:00,291.11,291.23,290.51,290.51,3039.8436651829334,291.11,291.23,290.51,290.51,3039.8437
2014-06-03 12:30:00,290.77,291.06,290.51,290.78,1954.185213331886,290.77,291.06,290.51,290.78,1954.1852
2014-06-03 12:40:00,290.86,290.99,290.7,290.7,6296.819020736077,290.86,290.99,290.7,290.7,6296.819
2014-06-03 12:50:00,290.38,290.78,290.38,290.51,4016.936271848877,290.38,290.78,290.38,290.51,4016.9363
2014-06-03 13:00:00,290.57,290.88,290.28,290.88,7273.91162740202,290.57,290.88,290.28,290.88,7273.9116
2014-06-03 13:10:00,290.95,290.96,290.57,290.61,5753.989794810553,290.95,290.96,290.57,290.61,5753.9898
2014-06-03 13:20:00,290.65,290.9,290.5,290.75,2605.5802844425143,290.65,290.9,290.5,290.75,2605.5803
2014-06-03 13:30:00,290.8,290.84,290.4,290.51,4994.02887851482,290.8,290.84,290.4,290.51,4994.0289
2014-06-03 13:40:00,290.54,290.89,290.54,290.54,4885.463033329715,290.54,290.89,290.54,290.54,4885.463
2014-06-03 13:50:00,290.6,290.91,290.59,290.81,6188.253175550972,290.6,290.91,290.59,290.81,6188.2532
2014-06-03 14:00:00,290.8,291.3,290.8,290.85,6079.687330365867,290.8,291.3,290.8,290.85,6079.6873
2014-06-03 14:10:00,290.85,291.07,290.5,291.07,8685.267614808381,290.85,291.07,290.5,291.07,8685.2676
2014-06-03 14:20:00,291.06,291.21,290.8,290.92,6839.648246661601,291.06,291.21,290.8,290.92,6839.6482
2014-06-03 14:30:00,290.87,291.1,290.68,290.89,5536.858104440344,290.87,291.1,290.68,290.89,5536.8581
2014-06-03 14:40:00,290.99,291.36,290.99,290.99,8251.004234067963,290.99,291.36,290.99,290.99,8251.0042
2014-06-03 14:50:00,291.19,291.39,290.81,290.94,4776.89718814461,291.19,291.39,290.81,290.94,4776.8972
2014-06-03 15:00:00,290.79,290.98,290.59,290.75,9553.79437628922,290.79,290.98,290.59,290.75,9553.7944
2014-06-03 15:10:00,290.86,291.22,290.73,291.09,8576.701769623276,290.86,291.22,290.73,291.09,8576.7018
2014-06-03 15:20:00,291.1,291.61,291.1,291.61,10748.018673325372,291.1,291.61,291.1,291.61,10748.0187
2014-06-03 15:30:00,291.7,292.13,291.6,291.88,14982.086635544458,291.7,292.13,291.6,291.88,14982.0866
2014-06-03 15:40:00,291.84,291.97,291.56,291.82,21170.33981109543,291.84,291.97,291.56,291.82,21170.3398
2014-06-03 15:50:00,291.82,292.01,291.27,291.86,66659.42894365433,291.82,292.01,291.27,291.86,66659.4289
2014-06-04 09:30:00,289.51,291.07,289.23,291.07,20736.07643035501,289.51,291.07,289.23,291.07,20736.0764
2014-06-04 09:40:00,291.7,293.36,290.52,293.0,11399.413744436,291.7,293.36,290.52,293.0,11399.4137
2014-06-04 09:50:00,292.79,294.48,292.52,293.94,33872.54369775269,292.79,294.48,292.52,293.94,33872.5437
2014-06-04 10:00:00,293.94,294.72,293.5,293.5,65682.33633698839,293.94,294.72,293.5,293.5,65682.3363
2014-06-04 10:10:00,293.81,294.41,293.22,293.62,41146.45532515471,293.81,294.41,293.22,293.62,41146.4553
2014-06-04 10:20:00,293.45,294.44,293.33,293.33,16610.57431332103,293.45,294.44,293.33,293.33,16610.5743
2014-06-04 10:30:00,293.37,293.67,293.11,293.36,11833.67712517642,293.37,293.67,293.11,293.36,11833.6771
2014-06-04 10:40:00,293.39,293.5,292.54,293.06,22907.393334057106,293.39,293.5,292.54,293.06,22907.3933
2014-06-04 10:50:00,293.16,293.86,292.9,293.86,16827.70600369124,293.16,293.86,292.9,293.86,16827.706
2014-06-04 11:00:00,293.86,294.06,293.5,293.88,9662.360221474324,293.86,294.06,293.5,293.88,9662.3602
2014-06-04 11:10:00,293.74,293.93,292.97,293.41,21496.037346650744,293.74,293.93,292.97,293.41,21496.0373
2014-06-04 11:20:00,293.41,293.56,293.04,293.49,18456.19368146781,293.41,293.56,293.04,293.49,18456.1937
2014-06-04 11:30:00,293.49,294.03,293.34,293.68,4125.502117033981,293.49,294.03,293.34,293.68,4125.5021
2014-06-04 11:40:00,293.68,293.86,293.03,293.13,9553.79437628922,293.68,293.86,293.03,293.13,9553.7944
2014-06-04 11:50:00,293.08,293.46,292.9,293.32,17696.232765172077,293.08,293.46,292.9,293.32,17696.2328
2014-06-04 12:00:00,293.36,293.6,293.06,293.51,5211.160568885029,293.36,293.6,293.06,293.51,5211.1606
2014-06-04 12:10:00,293.36,294.01,293.36,293.79,7491.043317772229,293.36,294.01,293.36,293.79,7491.0433
2014-06-04 12:20:00,293.73,293.9,293.52,293.67,2822.711974812724,293.73,293.9,293.52,293.67,2822.712
2014-06-04 12:30:00,293.54,293.97,293.32,293.89,10965.150363695582,293.54,293.97,293.32,293.89,10965.1504
2014-06-04 12:40:00,293.88,294.26,293.69,294.21,5536.858104440344,293.88,294.26,293.69,294.21,5536.8581
2014-06-04 12:50:00,294.16,294.72,294.16,294.25,5102.5947236999245,294.16,294.72,294.16,294.25,5102.5947
2014-06-04 13:00:00,294.2,294.75,294.13,294.68,6188.253175550972,294.2,294.75,294.13,294.68,6188.2532
2014-06-04 13:10:00,294.64,294.64,294.27,294.52,2497.01443925741,294.64,294.64,294.27,294.52,2497.0144
2014-06-04 13:20:00,294.17,294.64,294.11,294.37,2279.8827488872003,294.17,294.64,294.11,294.37,2279.8827
2014-06-04 13:30:00,294.17,294.57,294.17,294.48,3908.370426663772,294.17,294.57,294.17,294.48,3908.3704
2014-06-04 13:40:00,294.53,294.53,294.05,294.43,7165.345782216915,294.53,294.53,294.05,294.43,7165.3458
2014-06-04 13:50:00,294.39,294.51,294.21,294.51,3908.370426663772,294.39,294.51,294.21,294.51,3908.3704
2014-06-04 14:00:00,294.39,294.49,293.84,293.94,7382.477472587125,294.39,294.49,293.84,293.94,7382.4775
2014-06-04 14:10:00,294.17,294.17,293.36,293.81,5428.292259255239,294.17,294.17,293.36,293.81,5428.2923
2014-06-04 14:20:00,293.78,294.01,293.3,293.79,7599.609162957334,293.78,294.01,293.3,293.79,7599.6092
2014-06-04 14:30:00,293.74,294.26,293.48,294.12,12810.769731842363,293.74,294.26,293.48,294.12,12810.7697
2014-06-04 14:40:00,293.97,294.26,293.47,293.47,5211.160568885029,293.97,294.26,293.47,293.47,5211.1606
2014-06-04 14:50:00,293.85,293.86,293.53,293.77,7816.740853327544,293.85,293.86,293.53,293.77,7816.7409
2014-06-04 15:00:00,293.59,293.79,293.37,293.43,10965.150363695582,293.59,293.79,293.37,293.43,10965.1504
2014-06-04 15:10:00,293.46,293.67,293.37,293.52,5862.555639995658,293.46,293.67,293.37,293.52,5862.5556
2014-06-04 15:20:00,293.53,293.56,293.1,293.34,16502.008468135926,293.53,293.56,293.1,293.34,16502.0085
2014-06-04 15:30:00,293.43,293.74,293.27,293.69,25295.84192812941,293.43,293.74,293.27,293.69,25295.8419
2014-06-04 15:40:00,293.67,293.83,293.41,293.46,14873.520790359353,293.67,293.83,293.41,293.46,14873.5208
2014-06-04 15:50:00,293.6,294.26,293.55,294.0,54065.790902182176,293.6,294.26,293.55,294.0,54065.7909
2014-06-05 09:30:00,294.91,295.2,293.11,294.48,33763.97785256759,294.91,295.2,293.11,294.48,33763.9779
2014-06-05 09:40:00,294.24,294.48,293.27,293.76,37672.34827923135,294.24,294.48,293.27,293.76,37672.3483
2014-06-05 09:50:00,293.87,294.6,293.11,293.51,36043.860601454784,293.87,294.6,293.11,293.51,36043.8606
2014-06-05 10:00:00,293.4,294.15,292.62,293.11,33763.97785256759,293.4,294.15,292.62,293.11,33763.9779
2014-06-05 10:10:00,293.11,293.11,290.9,291.82,28335.685593312344,293.11,293.11,290.9,291.82,28335.6856
2014-06-05 10:20:00,291.62,293.05,291.53,292.32,12810.769731842363,291.62,293.05,291.53,292.32,12810.7697
2014-06-05 10:30:00,292.38,292.83,291.53,291.62,43860.60145478233,292.38,292.83,291.53,291.62,43860.6015
2014-06-05 10:40:00,292.04,292.45,291.19,291.46,33981.1095429378,292.04,292.45,291.19,291.46,33981.1095
2014-06-05 10:50:00,291.3,291.95,290.97,291.95,21387.47150146564,291.3,291.95,290.97,291.95,21387.4715
2014-06-05 11:00:00,292.16,292.97,291.31,292.57,28009.98805775703,292.16,292.97,291.31,292.57,28009.9881
2014-06-05 11:10:00,292.42,292.73,291.91,292.5,29855.60742590381,292.42,292.73,291.91,292.5,29855.6074
2014-06-05 11:20:00,292.94,293.23,292.16,293.23,11725.111279991315,292.94,293.23,292.16,293.23,11725.1113
2014-06-05 11:30:00,293.08,294.52,293.06,294.41,21604.60319183585,293.08,294.52,293.06,294.41,21604.6032
2014-06-05 11:40:00,294.5,294.95,294.27,294.51,34306.807078493104,294.5,294.95,294.27,294.51,34306.8071
2014-06-05 11:50:00,294.88,295.07,294.21,294.31,20518.944739984803,294.88,295.07,294.21,294.31,20518.9447
2014-06-05 12:00:00,294.46,294.92,294.19,294.83,17153.403539246552,294.46,294.92,294.19,294.83,17153.4035
2014-06-05 12:10:00,294.74,294.95,294.47,294.56,17261.969384431657,294.74,294.95,294.47,294.56,17261.9694
2014-06-05 12:20:00,294.43,294.75,294.23,294.47,13462.164802952992,294.43,294.75,294.23,294.47,13462.1648
2014-06-05 12:30:00,294.43,295.86,294.31,295.39,32895.45109108675,294.43,295.86,294.31,295.39,32895.4511
2014-06-05 12:40:00,295.39,295.39,294.63,294.63,9662.360221474324,295.39,295.39,294.63,294.63,9662.3602
2014-06-05 12:50:00,294.93,295.1,294.68,294.73,13787.862338508306,294.93,295.1,294.68,294.73,13787.8623
2014-06-05 13:00:00,294.81,295.12,294.6,294.87,10748.018673325372,294.81,295.12,294.6,294.87,10748.0187
2014-06-05 13:10:00,294.88,295.07,294.78,294.97,11616.54543480621,294.88,295.07,294.78,294.97,11616.5454
2014-06-05 13:20:00,294.89,294.89,293.99,294.42,9228.096840733906,294.89,294.89,293.99,294.42,9228.0968
2014-06-05 13:30:00,294.55,294.88,294.48,294.62,9988.05775702964,294.55,294.88,294.48,294.62,9988.0578
2014-06-05 13:40:00,294.53,294.69,294.15,294.62,14656.389099989145,294.53,294.69,294.15,294.62,14656.3891
2014-06-05 13:50:00,294.75,295.21,294.54,295.17,16610.57431332103,294.75,295.21,294.54,295.17,16610.5743
2014-06-05 14:00:00,295.19,295.44,294.78,295.07,23667.35425035284,295.19,295.44,294.78,295.07,23667.3543
2014-06-05 14:10:00,295.27,295.44,294.75,294.93,20627.510585169905,295.27,295.44,294.75,294.93,20627.5106
2014-06-05 14:20:00,294.83,295.63,294.83,295.39,18130.496145912497,294.83,295.63,294.83,295.39,18130.4961
2014-06-05 14:30:00,295.39,295.39,294.87,294.87,7056.77993703181,295.39,295.39,294.87,294.87,7056.7799
2014-06-05 14:40:00,295.07,295.27,294.84,294.97,10096.623602214744,295.07,295.27,294.84,294.97,10096.6236
2014-06-05 14:50:00,294.98,295.22,294.83,295.1,36043.860601454784,294.98,295.22,294.83,295.1,36043.8606
2014-06-05 15:00:00,295.1,295.18,294.74,294.74,33872.54369775269,295.1,295.18,294.74,294.74,33872.5437
2014-06-05 15:10:00,294.95,295.05,294.59,295.04,26164.368689610248,294.95,295.05,294.59,295.04,26164.3687
2014-06-05 15:20:00,295.0,295.17,294.6,294.86,25730.10530886983,295.0,295.17,294.6,294.86,25730.1053
2014-06-05 15:30:00,294.8,294.94,294.54,294.87,30724.13418738465,294.8,294.94,294.54,294.87,30724.1342
2014-06-05 15:40:00,294.89,294.97,294.79,294.87,32026.924329605907,294.89,294.97,294.79,294.87,32026.9243
2014-06-05 15:50:00,294.88,295.08,294.7,294.87,68070.7849310607,294.88,295.08,294.7,294.87,68070.7849
2014-06-06 09:30:00,296.56,296.64,290.65,291.98,72087.72120290957,296.56,296.64,290.65,291.98,72087.7212
2014-06-06 09:40:00,292.05,293.63,290.67,292.73,36260.992291824994,292.05,293.63,290.67,292.73,36260.9923
2014-06-06 09:50:00,293.08,293.25,291.87,292.89,13570.730648138097,293.08,293.25,291.87,292.89,13570.7306
2014-06-06 10:00:00,292.95,293.32,291.7,291.92,26598.632070350668,292.95,293.32,291.7,291.92,26598.6321
2014-06-06 10:10:00,291.72,292.03,290.37,290.56,60796.87330365867,291.72,292.03,290.37,290.56,60796.8733
2014-06-06 10:20:00,290.74,291.36,290.4,290.81,30724.13418738465,290.74,291.36,290.4,290.81,30724.1342
2014-06-06 10:30:00,290.88,291.15,290.61,290.73,21061.773965910324,290.88,291.15,290.61,290.73,21061.774
2014-06-06 10:40:00,290.67,290.94,289.49,289.61,40495.06025404408,290.67,290.94,289.49,289.61,40495.0603
2014-06-06 10:50:00,289.95,290.73,289.68,290.52,11942.242970361523,289.95,290.73,289.68,290.52,11942.243
2014-06-06 11:00:00,290.58,291.17,290.44,290.96,11290.847899250895,290.58,291.17,290.44,290.96,11290.8479
2014-06-06 11:10:00,290.93,291.32,290.71,290.71,9445.228531104114,290.93,291.32,290.71,290.71,9445.2285
2014-06-06 11:20:00,290.57,290.77,290.22,290.57,11833.67712517642,290.57,290.77,290.22,290.57,11833.6771
2014-06-06 11:30:00,290.56,290.89,290.22,290.76,9119.5309955488,290.56,290.89,290.22,290.76,9119.531
2014-06-06 11:40:00,290.7,290.99,290.63,290.78,3908.370426663772,290.7,290.99,290.63,290.78,3908.3704
2014-06-06 11:50:00,290.73,290.9,289.92,289.93,9879.491911844534,290.73,290.9,289.92,289.93,9879.4919
2014-06-06 12:00:00,290.16,290.4,289.92,290.36,3691.2387362935615,290.16,290.4,289.92,290.36,3691.2387
2014-06-06 12:10:00,290.2,290.52,289.59,290.52,15090.652480729565,290.2,290.52,289.59,290.52,15090.6525
2014-06-06 12:20:00,290.16,290.5,290.15,290.42,5753.989794810553,290.16,290.5,290.15,290.42,5753.9898
2014-06-06 12:30:00,290.5,291.36,290.32,291.36,5428.292259255239,290.5,291.36,290.32,291.36,5428.2923
2014-06-06 12:40:00,291.33,291.78,291.14,291.73,9336.662685919013,291.33,291.78,291.14,291.73,9336.6627
2014-06-06 12:50:00,291.92,292.38,291.8,291.92,14439.257409618936,291.92,292.38,291.8,291.92,14439.2574
2014-06-06 13:00:00,291.73,292.27,291.72,292.08,5102.5947236999245,291.73,292.27,291.72,292.08,5102.5947
2014-06-06 13:10:00,292.1,292.5,291.54,292.44,4234.067962219086,292.1,292.5,291.54,292.44,4234.068
2014-06-06 13:20:00,292.09,292.35,291.79,291.89,4994.02887851482,292.09,292.35,291.79,291.89,4994.0289
2014-06-06 13:30:00,291.7,291.84,291.18,291.59,7056.77993703181,291.7,291.84,291.18,291.59,7056.7799
2014-06-06 13:40:00,291.45,291.99,291.12,291.99,4994.02887851482,291.45,291.99,291.12,291.99,4994.0289
2014-06-06 13:50:00,291.92,291.96,291.35,291.48,3582.6728911084574,291.92,291.96,291.35,291.48,3582.6729
2014-06-06 14:00:00,291.49,292.02,291.29,291.77,9553.79437628922,291.49,292.02,291.29,291.77,9553.7944
2014-06-06 14:10:00,291.78,291.89,291.47,291.5,3799.804581478667,291.78,291.89,291.47,291.5,3799.8046
2014-06-06 14:20:00,291.53,291.82,291.36,291.69,5753.989794810553,291.53,291.82,291.36,291.69,5753.9898
2014-06-06 14:30:00,291.81,291.86,291.23,291.83,7491.043317772229,291.81,291.86,291.23,291.83,7491.0433
2014-06-06 14:40:00,291.98,291.98,291.43,291.63,2931.277819997829,291.98,291.98,291.43,291.63,2931.2778
2014-06-06 14:50:00,291.52,291.87,291.47,291.63,6513.950711106286,291.52,291.87,291.47,291.63,6513.9507
2014-06-06 15:00:00,291.61,291.78,291.41,291.71,11616.54543480621,291.61,291.78,291.41,291.71,11616.5454
2014-06-06 15:10:00,291.7,291.99,291.58,291.95,12919.335577027468,291.7,291.99,291.58,291.95,12919.3356
2014-06-06 15:20:00,291.8,292.35,291.54,292.04,15416.350016284878,291.8,292.35,291.54,292.04,15416.35
2014-06-06 15:30:00,292.03,292.17,291.92,291.92,17153.403539246552,292.03,292.17,291.92,291.92,17153.4035
2014-06-06 15:40:00,291.92,292.31,291.92,292.13,21496.037346650744,291.92,292.31,291.92,292.13,21496.0373
2014-06-06 15:50:00,292.2,292.51,291.8,292.48,85984.14938660298,292.2,292.51,291.8,292.48,85984.1494
2014-06-09 09:30:00,294.75,294.75,291.91,293.67,58191.29301921616,294.75,294.75,291.91,293.67,58191.293
2014-06-09 09:40:00,294.06,294.06,292.54,293.2,38215.17750515688,294.06,294.06,292.54,293.2,38215.1775
2014-06-09 09:50:00,293.26,294.67,293.18,294.61,52111.605688850286,293.26,294.67,293.18,294.61,52111.6057
2014-06-09 10:00:00,294.61,295.94,294.44,295.67,42232.11377700576,294.61,295.94,294.44,295.67,42232.1138
2014-06-09 10:10:00,295.67,295.88,294.71,295.24,37998.04581478667,295.67,295.88,294.71,295.24,37998.0458
2014-06-09 10:20:00,295.28,296.12,295.08,295.5,9988.05775702964,295.28,296.12,295.08,295.5,9988.0578
2014-06-09 10:30:00,295.41,295.65,294.02,294.45,13462.164802952992,295.41,295.65,294.02,294.45,13462.1648
2014-06-09 10:40:00,294.25,294.93,293.59,294.86,32895.45109108675,294.25,294.93,293.59,294.86,32895.4511
2014-06-09 10:50:00,294.73,295.12,294.13,294.13,20193.24720442949,294.73,295.12,294.13,294.13,20193.2472
2014-06-09 11:00:00,294.22,294.78,294.08,294.25,6731.082401476496,294.22,294.78,294.08,294.25,6731.0824
2014-06-09 11:10:00,294.1,294.22,293.38,294.02,9228.096840733906,294.1,294.22,293.38,294.02,9228.0968
2014-06-09 11:20:00,294.15,294.41,293.73,294.2,4342.633807404191,294.15,294.41,293.73,294.2,4342.6338
2014-06-09 11:30:00,294.25,294.72,294.06,294.13,7491.043317772229,294.25,294.72,294.06,294.13,7491.0433
2014-06-09 11:40:00,294.18,294.29,293.8,293.84,2388.448594072305,294.18,294.29,293.8,293.84,2388.4486
2014-06-09 11:50:00,293.86,294.54,293.86,294.51,5971.121485180763,293.86,294.54,293.86,294.51,5971.1215
2014-06-09 12:00:00,294.57,295.02,294.57,294.85,5536.858104440344,294.57,295.02,294.57,294.85,5536.8581
2014-06-09 12:10:00,294.95,295.07,294.71,294.9,4234.067962219086,294.95,295.07,294.71,294.9,4234.068
2014-06-09 12:20:00,294.92,295.03,294.29,294.41,2605.5802844425143,294.92,295.03,294.29,294.41,2605.5803
2014-06-09 12:30:00,294.48,294.7,294.25,294.25,7382.477472587125,294.48,294.7,294.25,294.25,7382.4775
2014-06-09 12:40:00,294.17,294.39,293.66,293.67,6405.384865921182,294.17,294.39,293.66,293.67,6405.3849
2014-06-09 12:50:00,293.92,293.97,293.43,293.65,9228.096840733906,293.92,293.97,293.43,293.65,9228.0968
2014-06-09 13:00:00,293.69,293.83,293.46,293.58,11399.413744436,293.69,293.83,293.46,293.58,11399.4137
2014-06-09 13:10:00,293.58,293.75,293.43,293.43,7491.043317772229,293.58,293.75,293.43,293.43,7491.0433
2014-06-09 13:20:00,293.43,293.43,292.48,292.55,15090.652480729565,293.43,293.43,292.48,292.55,15090.6525
2014-06-09 13:30:00,292.56,293.55,292.56,293.55,6948.214091846705,292.56,293.55,292.56,293.55,6948.2141
2014-06-09 13:40:00,293.43,293.43,292.8,292.81,3691.2387362935615,293.43,293.43,292.8,292.81,3691.2387
2014-06-09 13:50:00,292.97,292.97,292.33,292.5,5645.423949625448,292.97,292.97,292.33,292.5,5645.4239
2014-06-09 14:00:00,292.5,292.78,291.99,291.99,9119.5309955488,292.5,292.78,291.99,291.99,9119.531
2014-06-09 14:10:00,292.08,292.16,291.35,291.66,15307.784171099773,292.08,292.16,291.35,291.66,15307.7842
2014-06-09 14:20:00,291.69,291.7,291.14,291.29,7165.345782216915,291.69,291.7,291.14,291.29,7165.3458
2014-06-09 14:30:00,291.38,292.05,291.31,291.86,7273.91162740202,291.38,292.05,291.31,291.86,7273.9116
2014-06-09 14:40:00,292.05,292.24,291.56,291.74,4559.7654977744005,292.05,292.24,291.56,291.74,4559.7655
2014-06-09 14:50:00,291.98,291.99,291.54,291.7,4885.463033329715,291.98,291.99,291.54,291.7,4885.463
2014-06-09 15:00:00,291.65,292.12,291.65,291.69,4559.7654977744005,291.65,292.12,291.65,291.69,4559.7655
2014-06-09 15:10:00,292.02,292.54,291.84,292.54,11507.979589621104,292.02,292.54,291.84,292.54,11507.9796
2014-06-09 15:20:00,292.46,292.91,292.41,292.77,13570.730648138097,292.46,292.91,292.41,292.77,13570.7306
2014-06-09 15:30:00,292.77,292.93,292.46,292.52,8576.701769623276,292.77,292.93,292.46,292.52,8576.7018
2014-06-09 15:40:00,292.58,292.78,292.21,292.66,20193.24720442949,292.58,292.78,292.21,292.66,20193.2472
2014-06-09 15:50:00,292.79,293.21,292.68,293.06,53305.82998588644,292.79,293.21,292.68,293.06,53305.83
2014-06-10 09:30:00,291.25,294.6,291.18,294.05,47009.010965150366,291.25,294.6,291.18,294.05,47009.011
2014-06-10 09:40:00,293.95,294.15,291.92,291.99,27684.29052220172,293.95,294.15,291.92,291.99,27684.2905
2014-06-10 09:50:00,291.85,292.5,289.35,289.84,78384.54022364564,291.85,292.5,289.35,289.84,78384.5402
2014-06-10 10:00:00,289.65,289.81,287.95,288.74,50591.68385625882,289.65,289.81,287.95,288.74,50591.6839
2014-06-10 10:10:00,288.78,289.9,288.65,289.71,76756.05254586907,288.78,289.9,288.65,289.71,76756.0525
2014-06-10 10:20:00,289.71,290.43,289.13,290.28,42449.24546737597,289.71,290.43,289.13,290.28,42449.2455
2014-06-10 10:30:00,290.21,290.28,288.41,288.79,21821.73488220606,290.21,290.28,288.41,288.79,21821.7349
2014-06-10 10:40:00,288.65,288.9,288.21,288.51,11942.242970361523,288.65,288.9,288.21,288.51,11942.243
2014-06-10 10:50:00,288.6,288.75,288.18,288.59,20953.20812072522,288.6,288.75,288.18,288.59,20953.2081
2014-06-10 11:00:00,288.7,289.58,288.53,289.58,11182.282054065792,288.7,289.58,288.53,289.58,11182.2821
2014-06-10 11:10:00,289.46,290.04,289.46,289.8,9770.92606665943,289.46,290.04,289.46,289.8,9770.9261
2014-06-10 11:20:00,289.72,290.13,289.51,289.76,3582.6728911084574,289.72,290.13,289.51,289.76,3582.6729
2014-06-10 11:30:00,290.08,290.35,289.86,290.02,9879.491911844534,290.08,290.35,289.86,290.02,9879.4919
2014-06-10 11:40:00,290.21,290.69,289.99,290.34,25947.23699924004,290.21,290.69,289.99,290.34,25947.237
2014-06-10 11:50:00,290.26,290.33,289.74,289.93,5645.423949625448,290.26,290.33,289.74,289.93,5645.4239
2014-06-10 12:00:00,289.96,290.09,289.27,289.49,7491.043317772229,289.96,290.09,289.27,289.49,7491.0433
2014-06-10 12:10:00,289.32,289.69,289.23,289.23,8359.570079253068,289.32,289.69,289.23,289.23,8359.5701
2014-06-10 12:20:00,289.06,289.56,289.06,289.35,6296.819020736077,289.06,289.56,289.06,289.35,6296.819
2014-06-10 12:30:00,289.36,289.47,288.57,288.64,6188.253175550972,289.36,289.47,288.57,288.64,6188.2532
2014-06-10 12:40:00,288.65,289.08,288.18,288.7,32135.49017479101,288.65,289.08,288.18,288.7,32135.4902
2014-06-10 12:50:00,288.71,288.9,288.43,288.8,18456.19368146781,288.71,288.9,288.43,288.8,18456.1937
2014-06-10 13:00:00,288.97,288.97,288.32,288.65,9879.491911844534,288.97,288.97,288.32,288.65,9879.4919
2014-06-10 13:10:00,288.89,289.28,288.61,289.04,7816.740853327544,288.89,289.28,288.61,289.04,7816.7409
2014-06-10 13:20:00,289.09,289.6,288.97,289.49,5645.423949625448,289.09,289.6,288.97,289.49,5645.4239
2014-06-10 13:30:00,289.6,289.86,289.26,289.26,4776.89718814461,289.6,289.86,289.26,289.26,4776.8972
2014-06-10 13:40:00,289.49,289.81,289.38,289.56,16067.745087395506,289.49,289.81,289.38,289.56,16067.7451
2014-06-10 13:50:00,289.71,289.77,289.32,289.52,11073.716208880687,289.71,289.77,289.32,289.52,11073.7162
2014-06-10 14:00:00,289.51,289.59,289.15,289.41,12267.940505916838,289.51,289.59,289.15,289.41,12267.9405
2014-06-10 14:10:00,289.16,289.48,289.08,289.48,5211.160568885029,289.16,289.48,289.08,289.48,5211.1606
2014-06-10 14:20:00,289.57,289.67,289.26,289.29,6296.819020736077,289.57,289.67,289.26,289.29,6296.819
2014-06-10 14:30:00,289.49,289.6,289.3,289.58,7273.91162740202,289.49,289.6,289.3,289.58,7273.9116
2014-06-10 14:40:00,289.59,289.6,289.09,289.36,10856.584518510475,289.59,289.6,289.09,289.36,10856.5845
2014-06-10 14:50:00,289.55,289.72,289.49,289.69,8251.004234067963,289.55,289.72,289.49,289.69,8251.0042
2014-06-10 15:00:00,289.64,289.7,289.52,289.61,12159.374660731732,289.64,289.7,289.52,289.61,12159.3747
2014-06-10 15:10:00,289.66,289.69,289.51,289.61,16610.57431332103,289.66,289.69,289.51,289.61,16610.5743
2014-06-10 15:20:00,289.65,289.74,289.5,289.69,16393.44262295082,289.65,289.74,289.5,289.69,16393.4426
2014-06-10 15:30:00,289.69,289.74,289.54,289.7,20193.24720442949,289.69,289.74,289.54,289.7,20193.2472
2014-06-10 15:40:00,289.7,289.92,289.58,289.84,27684.29052220172,289.7,289.92,289.58,289.84,27684.2905
2014-06-10 15:50:00,289.88,290.75,289.88,290.55,63293.88774291608,289.88,290.75,289.88,290.55,63293.8877
2014-06-11 09:30:00,289.26,290.14,288.59,289.19,21387.47150146564,289.26,290.14,288.59,289.19,21387.4715
2014-06-11 09:40:00,289.61,289.61,287.38,288.9,26490.066225165563,289.61,289.61,287.38,288.9,26490.0662
2014-06-11 09:50:00,288.79,288.89,286.53,286.84,25187.276082944307,288.79,288.89,286.53,286.84,25187.2761
2014-06-11 10:00:00,286.54,288.53,286.52,287.96,21713.169037020954,286.54,288.53,286.52,287.96,21713.169
2014-06-11 10:10:00,287.52,288.54,287.38,288.34,14547.82325480404,287.52,288.54,287.38,288.34,14547.8233
2014-06-11 10:20:00,288.49,289.11,288.16,288.17,15199.218325914668,288.49,289.11,288.16,288.17,15199.2183
2014-06-11 10:30:00,288.04,288.21,287.27,288.19,23667.35425035284,288.04,288.21,287.27,288.19,23667.3543
2014-06-11 10:40:00,288.24,289.05,288.07,288.83,8902.399305178591,288.24,289.05,288.07,288.83,8902.3993
2014-06-11 10:50:00,288.81,289.32,288.45,289.0,11182.282054065792,288.81,289.32,288.45,289.0,11182.2821
2014-06-11 11:00:00,289.0,289.69,288.72,288.73,10096.623602214744,289.0,289.69,288.72,288.73,10096.6236
2014-06-11 11:10:00,288.81,289.06,287.76,287.76,24861.578547388992,288.81,289.06,287.76,287.76,24861.5785
2014-06-11 11:20:00,287.93,288.76,287.82,288.45,13353.598957767888,287.93,288.76,287.82,288.45,13353.599
2014-06-11 11:30:00,288.64,288.89,288.37,288.76,12376.506351101943,288.64,288.89,288.37,288.76,12376.5064
2014-06-11 11:40:00,288.89,288.89,287.49,287.49,29204.212354793184,288.89,288.89,287.49,287.49,29204.2124
2014-06-11 11:50:00,287.48,288.9,287.48,288.69,10096.623602214744,287.48,288.9,287.48,288.69,10096.6236
2014-06-11 12:00:00,288.56,288.56,287.78,287.78,7816.740853327544,288.56,288.56,287.78,287.78,7816.7409
2014-06-11 12:10:00,288.03,288.03,287.25,287.49,12267.940505916838,288.03,288.03,287.25,287.49,12267.9405
2014-06-11 12:20:00,287.42,287.71,287.06,287.15,10422.321137770055,287.42,287.71,287.06,287.15,10422.3211
2014-06-11 12:30:00,287.3,287.79,287.3,287.38,4559.7654977744005,287.3,287.79,287.3,287.38,4559.7655
2014-06-11 12:40:00,287.38,287.74,287.3,287.43,14330.69156443383,287.38,287.74,287.3,287.43,14330.6916
2014-06-11 12:50:00,287.41,287.73,287.29,287.67,6079.687330365867,287.41,287.73,287.29,287.67,6079.6873
2014-06-11 13:00:00,287.61,287.61,286.76,286.81,10965.150363695582,287.61,287.61,286.76,286.81,10965.1504
2014-06-11 13:10:00,286.98,287.3,286.84,287.25,8793.833459993486,286.98,287.3,286.84,287.25,8793.8335
2014-06-11 13:20:00,287.11,287.3,286.73,286.96,9228.096840733906,287.11,287.3,286.73,286.96,9228.0968
2014-06-11 13:30:00,287.06,287.18,286.09,286.51,29421.344045163394,287.06,287.18,286.09,286.51,29421.344
2014-06-11 13:40:00,286.41,286.81,285.96,286.09,16610.57431332103,286.41,286.81,285.96,286.09,16610.5743
2014-06-11 13:50:00,285.78,286.76,285.78,285.96,20410.37889479969,285.78,286.76,285.78,285.96,20410.3789
2014-06-11 14:00:00,285.86,286.12,284.12,284.37,33763.97785256759,285.86,286.12,284.12,284.37,33763.9779
2014-06-11 14:10:00,284.39,284.94,283.7,284.94,23124.52502442732,284.39,284.94,283.7,284.94,23124.525
2014-06-11 14:20:00,284.83,285.41,284.67,285.16,17587.666919986972,284.83,285.41,284.67,285.16,17587.6669
2014-06-11 14:30:00,285.32,285.68,285.06,285.14,25295.84192812941,285.32,285.68,285.06,285.14,25295.8419
2014-06-11 14:40:00,285.19,285.84,285.02,285.38,12376.506351101943,285.19,285.84,285.02,285.38,12376.5064
2014-06-11 14:50:00,285.34,285.48,285.03,285.39,14873.520790359353,285.34,285.48,285.03,285.39,14873.5208
2014-06-11 15:00:00,285.35,285.65,285.14,285.22,20301.8130496146,285.35,285.65,285.14,285.22,20301.813
2014-06-11 15:10:00,285.22,285.32,284.94,285.08,12376.506351101943,285.22,285.32,284.94,285.08,12376.5064
2014-06-11 15:20:00,285.13,285.84,284.87,285.67,13245.033112582782,285.13,285.84,284.87,285.67,13245.0331
2014-06-11 15:30:00,285.84,286.26,285.84,286.26,18347.627836282707,285.84,286.26,285.84,286.26,18347.6278
2014-06-11 15:40:00,286.32,286.46,286.18,286.24,22907.393334057106,286.32,286.46,286.18,286.24,22907.3933
2014-06-11 15:50:00,286.21,286.43,286.02,286.13,59819.780696992726,286.21,286.43,286.02,286.13,59819.7807
2014-06-12 09:30:00,286.2,286.34,285.0,285.26,28444.25143849745,286.2,286.34,285.0,285.26,28444.2514
2014-06-12 09:40:00,285.13,286.44,284.84,285.73,15524.915861469985,285.13,286.44,284.84,285.73,15524.9159
2014-06-12 09:50:00,286.08,287.16,285.69,287.01,22690.261643686896,286.08,287.16,285.69,287.01,22690.2616
2014-06-12 10:00:00,286.88,288.56,286.72,288.13,25512.97361849962,286.88,288.56,286.72,288.13,25512.9736
2014-06-12 10:10:00,288.13,288.41,287.13,287.67,16719.140158506136,288.13,288.41,287.13,287.67,16719.1402
2014-06-12 10:20:00,287.67,288.5,286.84,286.84,10639.452828140267,287.67,288.5,286.84,286.84,10639.4528
2014-06-12 10:30:00,286.89,287.42,286.84,286.9,10639.452828140267,286.89,287.42,286.84,286.9,10639.4528
2014-06-12 10:40:00,286.72,286.72,285.97,286.36,10096.623602214744,286.72,286.72,285.97,286.36,10096.6236
2014-06-12 10:50:00,286.08,287.23,286.05,286.61,21930.300727391164,286.08,287.23,286.05,286.61,21930.3007
2014-06-12 11:00:00,286.58,287.26,286.18,287.26,8251.004234067963,286.58,287.26,286.18,287.26,8251.0042
2014-06-12 11:10:00,286.67,287.95,286.67,287.95,9662.360221474324,286.67,287.95,286.67,287.95,9662.3602
2014-06-12 11:20:00,287.72,288.92,287.45,288.55,17044.837694061447,287.72,288.92,287.45,288.55,17044.8377
2014-06-12 11:30:00,288.65,289.15,288.37,288.95,9553.79437628922,288.65,289.15,288.37,288.95,9553.7944
2014-06-12 11:40:00,288.98,288.98,288.38,288.38,6079.687330365867,288.98,288.98,288.38,288.38,6079.6873
2014-06-12 11:50:00,288.32,288.32,287.51,287.59,7708.175008142439,288.32,288.32,287.51,287.59,7708.175
2014-06-12 12:00:00,287.68,288.31,287.23,288.31,9445.228531104114,287.68,288.31,287.23,288.31,9445.2285
2014-06-12 12:10:00,288.31,288.76,288.06,288.73,7056.77993703181,288.31,288.76,288.06,288.73,7056.7799
2014-06-12 12:20:00,288.7,289.29,288.41,288.91,9988.05775702964,288.7,289.29,288.41,288.91,9988.0578
2014-06-12 12:30:00,288.88,289.09,288.24,288.91,10096.623602214744,288.88,289.09,288.24,288.91,10096.6236
2014-06-12 12:40:00,288.82,288.82,287.93,287.99,7925.306698512648,288.82,288.82,287.93,287.99,7925.3067
2014-06-12 12:50:00,288.15,288.15,287.16,288.0,7599.609162957334,288.15,288.15,287.16,288.0,7599.6092
2014-06-12 13:00:00,288.0,288.28,287.44,288.14,7599.609162957334,288.0,288.28,287.44,288.14,7599.6092
2014-06-12 13:10:00,287.99,288.32,287.25,287.48,13462.164802952992,287.99,288.32,287.25,287.48,13462.1648
2014-06-12 13:20:00,287.44,287.52,286.54,287.05,8793.833459993486,287.44,287.52,286.54,287.05,8793.8335
2014-06-12 13:30:00,287.01,287.03,286.42,286.47,13136.467267397677,287.01,287.03,286.42,286.47,13136.4673
2014-06-12 13:40:00,286.46,286.51,285.91,285.91,16284.876777765716,286.46,286.51,285.91,285.91,16284.8768
2014-06-12 13:50:00,286.08,286.08,285.18,285.65,20518.944739984803,286.08,286.08,285.18,285.65,20518.9447
2014-06-12 14:00:00,285.49,286.08,285.4,285.65,7925.306698512648,285.49,286.08,285.4,285.65,7925.3067
2014-06-12 14:10:00,285.73,286.31,285.53,285.7,16827.70600369124,285.73,286.31,285.53,285.7,16827.706
2014-06-12 14:20:00,285.56,285.74,284.96,285.33,21170.33981109543,285.56,285.74,284.96,285.33,21170.3398
2014-06-12 14:30:00,285.44,285.53,284.89,285.03,23124.52502442732,285.44,285.53,284.89,285.03,23124.525
2014-06-12 14:40:00,285.06,285.6,285.06,285.36,16936.271848876346,285.06,285.6,285.06,285.36,16936.2718
2014-06-12 14:50:00,285.26,285.34,284.56,284.75,19541.85213331886,285.26,285.34,284.56,284.75,19541.8521
2014-06-12 15:00:00,284.72,285.07,284.54,284.73,13136.467267397677,284.72,285.07,284.54,284.73,13136.4673
2014-06-12 15:10:00,284.68,285.17,284.37,284.9,11616.54543480621,284.68,285.17,284.37,284.9,11616.5454
2014-06-12 15:20:00,284.85,285.5,284.38,284.48,15416.350016284878,284.85,285.5,284.38,284.48,15416.35
2014-06-12 15:30:00,284.42,284.8,283.93,283.93,10205.189447399847,284.42,284.8,283.93,283.93,10205.1894
2014-06-12 15:40:00,283.86,284.91,283.79,284.61,35609.597220714364,283.86,284.91,283.79,284.61,35609.5972
2014-06-12 15:50:00,284.68,285.63,284.56,285.4,56454.23949625448,284.68,285.63,284.56,285.4,56454.2395
2014-06-13 09:30:00,286.0,286.05,283.19,283.42,33329.71447182717,286.0,286.05,283.19,283.42,33329.7145
2014-06-13 09:40:00,283.42,283.8,282.49,283.66,23015.95917924221,283.42,283.8,282.49,283.66,23015.9592
2014-06-13 09:50:00,283.69,284.99,283.41,283.98,22581.69579850179,283.69,284.99,283.41,283.98,22581.6958
2014-06-13 10:00:00,283.86,284.92,282.23,282.92,31701.22679405059,283.86,284.92,282.23,282.92,31701.2268
2014-06-13 10:10:00,282.99,284.8,282.58,283.95,29421.344045163394,282.99,284.8,282.58,283.95,29421.344
2014-06-13 10:20:00,283.98,284.81,283.79,284.57,18021.930300727392,283.98,284.81,283.79,284.57,18021.9303
2014-06-13 10:30:00,284.68,285.16,284.36,285.09,9988.05775702964,284.68,285.16,284.36,285.09,9988.0578
2014-06-13 10:40:00,285.1,285.58,284.88,285.42,11073.716208880687,285.1,285.58,284.88,285.42,11073.7162
2014-06-13 10:50:00,285.47,286.13,285.21,286.12,11507.979589621104,285.47,286.13,285.21,286.12,11507.9796
2014-06-13 11:00:00,286.13,286.81,285.84,286.07,8576.701769623276,286.13,286.81,285.84,286.07,8576.7018
2014-06-13 11:10:00,286.28,286.36,285.18,285.29,9770.92606665943,286.28,286.36,285.18,285.29,9770.9261
2014-06-13 11:20:00,285.14,285.59,285.08,285.34,19541.85213331886,285.14,285.59,285.08,285.34,19541.8521
2014-06-13 11:30:00,285.27,285.46,284.7,285.06,20736.07643035501,285.27,285.46,284.7,285.06,20736.0764
2014-06-13 11:40:00,284.91,285.07,284.58,284.63,10096.623602214744,284.91,285.07,284.58,284.63,10096.6236
2014-06-13 11:50:00,284.63,284.78,284.58,284.67,977.092606665943,284.63,284.78,284.58,284.67,977.0926
2014-06-13 12:00:00,284.87,285.43,284.6,285.15,11725.111279991315,284.87,285.43,284.6,285.15,11725.1113
2014-06-13 12:10:00,285.14,285.35,284.84,284.84,3039.8436651829334,285.14,285.35,284.84,284.84,3039.8437
2014-06-13 12:20:00,284.86,285.35,284.86,285.05,2822.711974812724,284.86,285.35,284.86,285.05,2822.712
2014-06-13 12:30:00,285.07,285.21,284.99,285.08,1411.355987406362,285.07,285.21,284.99,285.08,1411.356
2014-06-13 12:40:00,284.91,285.12,284.69,284.91,10422.321137770055,284.91,285.12,284.69,284.91,10422.3211
2014-06-13 12:50:00,285.1,285.15,284.83,285.15,4016.936271848877,285.1,285.15,284.83,285.15,4016.9363
2014-06-13 13:00:00,285.21,285.44,285.0,285.14,11399.413744436,285.21,285.44,285.0,285.14,11399.4137
2014-06-13 13:10:00,285.12,285.36,284.79,285.35,3908.370426663772,285.12,285.36,284.79,285.35,3908.3704
2014-06-13 13:20:00,285.21,285.48,285.09,285.34,3256.975355553143,285.21,285.48,285.09,285.34,3256.9754
2014-06-13 13:30:00,285.37,285.45,285.15,285.41,4668.3313429595055,285.37,285.45,285.15,285.41,4668.3313
2014-06-13 13:40:00,285.44,285.95,285.44,285.81,8793.833459993486,285.44,285.95,285.44,285.81,8793.8335
2014-06-13 13:50:00,285.73,286.26,285.66,286.25,7925.306698512648,285.73,286.26,285.66,286.25,7925.3067
2014-06-13 14:00:00,286.26,286.26,285.78,285.99,13679.296493323202,286.26,286.26,285.78,285.99,13679.2965
2014-06-13 14:10:00,286.01,286.21,285.8,286.16,8793.833459993486,286.01,286.21,285.8,286.16,8793.8335
2014-06-13 14:20:00,286.14,286.22,285.76,285.94,9336.662685919013,286.14,286.22,285.76,285.94,9336.6627
2014-06-13 14:30:00,285.77,285.78,285.12,285.18,9988.05775702964,285.77,285.78,285.12,285.18,9988.0578
2014-06-13 14:40:00,285.25,285.37,285.01,285.09,14330.69156443383,285.25,285.37,285.01,285.09,14330.6916
2014-06-13 14:50:00,284.9,285.18,284.78,285.18,5102.5947236999245,284.9,285.18,284.78,285.18,5102.5947
2014-06-13 15:00:00,285.12,285.46,284.81,285.31,12050.80881554663,285.12,285.46,284.81,285.31,12050.8088
2014-06-13 15:10:00,285.21,285.21,284.44,284.54,11616.54543480621,285.21,285.21,284.44,284.54,11616.5454
2014-06-13 15:20:00,284.5,284.6,284.02,284.5,30289.87080664423,284.5,284.6,284.02,284.5,30289.8708
2014-06-13 15:30:00,284.43,284.87,284.13,284.7,22473.12995331669,284.43,284.87,284.13,284.7,22473.13
2014-06-13 15:40:00,284.7,284.7,283.99,284.33,26598.632070350668,284.7,284.7,283.99,284.33,26598.6321
2014-06-13 15:50:00,284.41,285.78,284.38,285.52,70676.3652155032,284.41,285.78,284.38,285.52,70676.3652
2014-06-16 09:30:00,285.17,286.45,283.09,286.44,30181.304961459125,285.17,286.45,283.09,286.44,30181.305
2014-06-16 09:40:00,286.07,286.83,285.43,285.82,19107.58875257844,286.07,286.83,285.43,285.82,19107.5888
2014-06-16 09:50:00,286.19,288.26,285.83,286.61,19107.58875257844,286.19,288.26,285.83,286.61,19107.5888
2014-06-16 10:00:00,286.63,287.36,286.2,286.2,10313.755292584952,286.63,287.36,286.2,286.2,10313.7553
2014-06-16 10:10:00,286.33,287.05,286.21,286.41,22798.827488872,286.33,287.05,286.21,286.41,22798.8275
2014-06-16 10:20:00,286.41,286.56,284.68,285.44,17587.666919986972,286.41,286.56,284.68,285.44,17587.6669
2014-06-16 10:30:00,285.29,286.25,285.03,285.03,11942.242970361523,285.29,286.25,285.03,285.03,11942.243
2014-06-16 10:40:00,285.03,285.58,284.68,285.22,10422.321137770055,285.03,285.58,284.68,285.22,10422.3211
2014-06-16 10:50:00,285.17,285.26,284.19,284.19,11399.413744436,285.17,285.26,284.19,284.19,11399.4137
2014-06-16 11:00:00,284.19,284.46,282.56,282.94,28118.55390294213,284.19,284.46,282.56,282.94,28118.5539
2014-06-16 11:10:00,282.87,283.95,282.82,283.7,16284.876777765716,282.87,283.95,282.82,283.7,16284.8768
2014-06-16 11:20:00,283.65,284.41,283.52,283.89,30724.13418738465,283.65,284.41,283.52,283.89,30724.1342
2014-06-16 11:30:00,283.65,283.65,282.57,283.07,11507.979589621104,283.65,283.65,282.57,283.07,11507.9796
2014-06-16 11:40:00,283.04,283.98,283.01,283.81,11833.67712517642,283.04,283.98,283.01,283.81,11833.6771
2014-06-16 11:50:00,283.74,283.79,283.08,283.45,7491.043317772229,283.74,283.79,283.08,283.45,7491.0433
2014-06-16 12:00:00,283.54,284.03,283.37,283.92,8793.833459993486,283.54,284.03,283.37,283.92,8793.8335
2014-06-16 12:10:00,283.94,284.92,283.87,284.32,15199.218325914668,283.94,284.92,283.87,284.32,15199.2183
2014-06-16 12:20:00,284.33,284.61,284.0,284.09,15416.350016284878,284.33,284.61,284.0,284.09,15416.35
2014-06-16 12:30:00,284.01,284.16,283.2,283.47,5645.423949625448,284.01,284.16,283.2,283.47,5645.4239
2014-06-16 12:40:00,283.39,283.5,283.05,283.3,3799.804581478667,283.39,283.5,283.05,283.3,3799.8046
2014-06-16 12:50:00,283.02,284.21,283.01,283.56,6948.214091846705,283.02,284.21,283.01,283.56,6948.2141
2014-06-16 13:00:00,283.64,284.47,283.64,284.47,21061.773965910324,283.64,284.47,283.64,284.47,21061.774
2014-06-16 13:10:00,284.47,285.0,284.38,284.54,16610.57431332103,284.47,285.0,284.38,284.54,16610.5743
2014-06-16 13:20:00,284.52,285.26,284.29,285.19,9770.92606665943,284.52,285.26,284.29,285.19,9770.9261
2014-06-16 13:30:00,285.11,285.55,284.57,284.7,11073.716208880687,285.11,285.55,284.57,284.7,11073.7162
2014-06-16 13:40:00,284.68,284.78,284.13,284.36,5211.160568885029,284.68,284.78,284.13,284.36,5211.1606
2014-06-16 13:50:00,284.5,284.59,283.74,284.06,7382.477472587125,284.5,284.59,283.74,284.06,7382.4775
2014-06-16 14:00:00,284.08,284.21,283.88,283.98,7816.740853327544,284.08,284.21,283.88,283.98,7816.7409
2014-06-16 14:10:00,283.98,284.08,283.57,283.71,8359.570079253068,283.98,284.08,283.57,283.71,8359.5701
2014-06-16 14:20:00,283.84,284.28,283.84,283.91,7708.175008142439,283.84,284.28,283.84,283.91,7708.175
2014-06-16 14:30:00,283.89,284.31,283.89,284.11,6622.516556291391,283.89,284.31,283.89,284.11,6622.5166
2014-06-16 14:40:00,284.0,284.39,283.71,284.37,10205.189447399847,284.0,284.39,283.71,284.37,10205.1894
2014-06-16 14:50:00,284.34,284.53,283.89,284.3,16176.31093258061,284.34,284.53,283.89,284.3,16176.3109
2014-06-16 15:00:00,283.94,284.21,283.76,284.06,8902.399305178591,283.94,284.21,283.76,284.06,8902.3993
2014-06-16 15:10:00,284.09,284.13,283.33,283.48,14439.257409618936,284.09,284.13,283.33,283.48,14439.2574
2014-06-16 15:20:00,283.27,283.65,283.06,283.36,17044.837694061447,283.27,283.65,283.06,283.36,17044.8377
2014-06-16 15:30:00,283.34,283.56,283.24,283.45,19433.28628813376,283.34,283.56,283.24,283.45,19433.2863
2014-06-16 15:40:00,283.45,283.51,283.04,283.19,29964.173271088915,283.45,283.51,283.04,283.19,29964.1733
2014-06-16 15:50:00,283.22,283.81,283.18,283.58,100857.67017696232,283.22,283.81,283.18,283.58,100857.6702
2014-06-17 09:30:00,282.77,283.21,279.14,279.6,49723.157094777984,282.77,283.21,279.14,279.6,49723.1571
2014-06-17 09:40:00,280.25,282.09,279.79,282.09,22581.69579850179,280.25,282.09,279.79,282.09,22581.6958
2014-06-17 09:50:00,281.87,282.38,281.23,281.64,30398.43665182933,281.87,282.38,281.23,281.64,30398.4367
2014-06-17 10:00:00,281.95,282.58,281.76,282.42,23341.65671479753,281.95,282.58,281.76,282.42,23341.6567
2014-06-17 10:10:00,282.19,282.42,281.55,281.75,11290.847899250895,282.19,282.42,281.55,281.75,11290.8479
2014-06-17 10:20:00,281.83,282.23,281.0,281.0,29747.041580718706,281.83,282.23,281.0,281.0,29747.0416
2014-06-17 10:30:00,281.17,281.49,280.83,281.16,13570.730648138097,281.17,281.49,280.83,281.16,13570.7306
2014-06-17 10:40:00,281.14,281.32,279.54,279.59,31266.96341331017,281.14,281.32,279.54,279.59,31266.9634
2014-06-17 10:50:00,279.42,280.15,279.18,279.7,30398.43665182933,279.42,280.15,279.18,279.7,30398.4367
2014-06-17 11:00:00,279.83,280.01,278.88,279.31,25512.97361849962,279.83,280.01,278.88,279.31,25512.9736
2014-06-17 11:10:00,279.29,279.46,278.72,278.9,18021.930300727392,279.29,279.46,278.72,278.9,18021.9303
2014-06-17 11:20:00,278.9,279.32,278.18,278.18,17370.535229616762,278.9,279.32,278.18,278.18,17370.5352
2014-06-17 11:30:00,278.44,279.62,278.26,279.33,13896.42818369341,278.44,279.62,278.26,279.33,13896.4282
2014-06-17 11:40:00,279.43,279.61,279.09,279.54,8359.570079253068,279.43,279.61,279.09,279.54,8359.5701
2014-06-17 11:50:00,279.63,280.39,279.57,280.19,9228.096840733906,279.63,280.39,279.57,280.19,9228.0968
2014-06-17 12:00:00,280.33,280.46,280.1,280.34,14439.257409618936,280.33,280.46,280.1,280.34,14439.2574
2014-06-17 12:10:00,280.25,280.58,280.16,280.41,16610.57431332103,280.25,280.58,280.16,280.41,16610.5743
2014-06-17 12:20:00,280.36,280.47,279.97,280.07,9662.360221474324,280.36,280.47,279.97,280.07,9662.3602
2014-06-17 12:30:00,280.25,280.83,279.93,280.83,9119.5309955488,280.25,280.83,279.93,280.83,9119.531
2014-06-17 12:40:00,280.94,281.51,280.9,281.37,20518.944739984803,280.94,281.51,280.9,281.37,20518.9447
2014-06-17 12:50:00,281.53,282.03,281.09,281.09,9879.491911844534,281.53,282.03,281.09,281.09,9879.4919
2014-06-17 13:00:00,281.42,281.53,280.53,280.92,13787.862338508306,281.42,281.53,280.53,280.92,13787.8623
2014-06-17 13:10:00,280.81,280.96,280.44,280.62,11399.413744436,280.81,280.96,280.44,280.62,11399.4137
2014-06-17 13:20:00,280.82,280.98,280.08,280.08,10422.321137770055,280.82,280.98,280.08,280.08,10422.3211
2014-06-17 13:30:00,280.39,281.17,280.27,281.05,5428.292259255239,280.39,281.17,280.27,281.05,5428.2923
2014-06-17 13:40:00,281.17,281.83,281.12,281.73,14873.520790359353,281.17,281.83,281.12,281.73,14873.5208
2014-06-17 13:50:00,281.54,281.94,281.38,281.92,8251.004234067963,281.54,281.94,281.38,281.92,8251.0042
2014-06-17 14:00:00,281.71,281.89,281.14,281.71,7382.477472587125,281.71,281.89,281.14,281.71,7382.4775
2014-06-17 14:10:00,281.74,282.0,281.63,281.8,3799.804581478667,281.74,282.0,281.63,281.8,3799.8046
2014-06-17 14:20:00,281.67,282.06,281.4,281.53,5428.292259255239,281.67,282.06,281.4,281.53,5428.2923
2014-06-17 14:30:00,281.65,282.07,281.27,281.51,5211.160568885029,281.65,282.07,281.27,281.51,5211.1606
2014-06-17 14:40:00,281.62,281.64,281.28,281.41,3908.370426663772,281.62,281.64,281.28,281.41,3908.3704
2014-06-17 14:50:00,281.47,281.8,281.33,281.6,4451.199652589296,281.47,281.8,281.33,281.6,4451.1997
2014-06-17 15:00:00,281.55,281.57,280.68,280.92,19867.549668874173,281.55,281.57,280.68,280.92,19867.5497
2014-06-17 15:10:00,281.0,281.73,280.86,281.73,15199.218325914668,281.0,281.73,280.86,281.73,15199.2183
2014-06-17 15:20:00,281.68,281.69,281.25,281.66,12267.940505916838,281.68,281.69,281.25,281.66,12267.9405
2014-06-17 15:30:00,281.49,282.1,281.37,281.68,15633.481706655088,281.49,282.1,281.37,281.68,15633.4817
2014-06-17 15:40:00,281.65,281.89,281.49,281.68,12267.940505916838,281.65,281.89,281.49,281.68,12267.9405
2014-06-17 15:50:00,281.51,281.57,280.65,280.74,80555.85712734774,281.51,281.57,280.65,280.74,80555.8571
2014-06-18 09:30:00,281.41,283.7,280.59,283.1,87938.33459993487,281.41,283.7,280.59,283.1,87938.3346
2014-06-18 09:40:00,283.09,284.62,282.56,283.63,50048.8546303333,283.09,284.62,282.56,283.63,50048.8546
2014-06-18 09:50:00,284.08,285.01,283.52,284.33,49288.89371403757,284.08,285.01,283.52,284.33,49288.8937
2014-06-18 10:00:00,284.17,284.37,282.81,283.2,49940.288785148194,284.17,284.37,282.81,283.2,49940.2888
2014-06-18 10:10:00,283.09,283.67,282.38,283.65,25295.84192812941,283.09,283.67,282.38,283.65,25295.8419
2014-06-18 10:20:00,283.5,284.16,283.41,284.16,25404.40777331452,283.5,284.16,283.41,284.16,25404.4078
2014-06-18 10:30:00,283.97,284.43,283.41,283.51,37998.04581478667,283.97,284.43,283.41,283.51,37998.0458
2014-06-18 10:40:00,283.63,283.63,282.52,282.7,12267.940505916838,283.63,283.63,282.52,282.7,12267.9405
2014-06-18 10:50:00,282.72,283.4,282.55,282.84,61122.57083921399,282.72,283.4,282.55,282.84,61122.5708
2014-06-18 11:00:00,282.69,283.15,282.51,282.94,17804.798610357182,282.69,283.15,282.51,282.94,17804.7986
2014-06-18 11:10:00,282.94,283.45,282.86,283.08,20736.07643035501,282.94,283.45,282.86,283.08,20736.0764
2014-06-18 11:20:00,282.93,283.27,282.93,283.04,3582.6728911084574,282.93,283.27,282.93,283.04,3582.6729
2014-06-18 11:30:00,283.01,283.51,283.01,283.22,5971.121485180763,283.01,283.51,283.01,283.22,5971.1215
2014-06-18 11:40:00,283.18,283.42,283.11,283.14,5753.989794810553,283.18,283.42,283.11,283.14,5753.9898
2014-06-18 11:50:00,283.16,283.84,283.16,283.54,7273.91162740202,283.16,283.84,283.16,283.54,7273.9116
2014-06-18 12:00:00,283.48,283.56,283.21,283.34,4776.89718814461,283.48,283.56,283.21,283.34,4776.8972
2014-06-18 12:10:00,283.48,283.93,283.44,283.74,3365.541200738248,283.48,283.93,283.44,283.74,3365.5412
2014-06-18 12:20:00,283.73,283.82,283.41,283.74,5862.555639995658,283.73,283.82,283.41,283.74,5862.5556
2014-06-18 12:30:00,283.74,284.46,283.63,284.4,4885.463033329715,283.74,284.46,283.63,284.4,4885.463
2014-06-18 12:40:00,284.51,284.51,283.94,283.94,6622.516556291391,284.51,284.51,283.94,283.94,6622.5166
2014-06-18 12:50:00,284.09,284.19,283.88,283.88,5862.555639995658,284.09,284.19,283.88,283.88,5862.5556
2014-06-18 13:00:00,283.91,284.02,283.36,283.37,6839.648246661601,283.91,284.02,283.36,283.37,6839.6482
2014-06-18 13:10:00,283.41,283.41,283.03,283.31,5862.555639995658,283.41,283.41,283.03,283.31,5862.5556
2014-06-18 13:20:00,283.26,283.46,282.77,282.78,7165.345782216915,283.26,283.46,282.77,282.78,7165.3458
2014-06-18 13:30:00,282.75,282.75,281.98,282.26,12050.80881554663,282.75,282.75,281.98,282.26,12050.8088
2014-06-18 13:40:00,282.25,282.44,282.03,282.28,4994.02887851482,282.25,282.44,282.03,282.28,4994.0289
2014-06-18 13:50:00,282.34,282.8,282.09,282.78,8468.135924438173,282.34,282.8,282.09,282.78,8468.1359
2014-06-18 14:00:00,282.59,285.15,282.11,283.82,40820.7577895994,282.59,285.15,282.11,283.82,40820.7578
2014-06-18 14:10:00,284.14,284.64,283.82,284.17,17696.232765172077,284.14,284.64,283.82,284.17,17696.2328
2014-06-18 14:20:00,284.21,284.56,283.94,284.28,15959.1792422104,284.21,284.56,283.94,284.28,15959.1792
2014-06-18 14:30:00,284.33,285.05,284.04,284.33,22038.86657257627,284.33,285.05,284.04,284.33,22038.8666
2014-06-18 14:40:00,284.17,284.38,283.82,284.14,16393.44262295082,284.17,284.38,283.82,284.14,16393.4426
2014-06-18 14:50:00,284.33,284.63,283.86,283.9,22690.261643686896,284.33,284.63,283.86,283.9,22690.2616
2014-06-18 15:00:00,283.89,284.41,283.85,284.17,17370.535229616762,283.89,284.41,283.85,284.17,17370.5352
2014-06-18 15:10:00,284.14,284.44,284.0,284.36,16827.70600369124,284.14,284.44,284.0,284.36,16827.706
2014-06-18 15:20:00,284.33,284.62,283.98,284.52,15850.613397025296,284.33,284.62,283.98,284.52,15850.6134
2014-06-18 15:30:00,284.52,284.93,284.47,284.93,19216.154597763543,284.52,284.93,284.47,284.93,19216.1546
2014-06-18 15:40:00,284.91,285.42,284.75,285.31,31809.792639235697,284.91,285.42,284.75,285.31,31809.7926
2014-06-18 15:50:00,285.36,285.87,285.21,285.31,83595.70079253067,285.36,285.87,285.21,285.31,83595.7008
2014-06-19 09:30:00,286.16,287.79,285.54,286.63,32678.319400716537,286.16,287.79,285.54,286.63,32678.3194
2014-06-19 09:40:00,286.46,287.01,286.12,286.65,59059.819780697,286.46,287.01,286.12,286.65,59059.8198
2014-06-19 09:50:00,286.69,286.73,285.76,286.41,11725.111279991315,286.69,286.73,285.76,286.41,11725.1113
2014-06-19 10:00:00,286.55,287.52,286.26,287.14,26707.197915535773,286.55,287.52,286.26,287.14,26707.1979
2014-06-19 10:10:00,287.18,288.79,287.08,287.35,52871.56660514602,287.18,288.79,287.08,287.35,52871.5666
2014-06-19 10:20:00,287.36,288.21,286.78,287.94,47551.84019107589,287.36,288.21,286.78,287.94,47551.8402
2014-06-19 10:30:00,287.87,288.3,287.43,287.48,14330.69156443383,287.87,288.3,287.43,287.48,14330.6916
2014-06-19 10:40:00,287.71,287.71,287.05,287.19,7708.175008142439,287.71,287.71,287.05,287.19,7708.175
2014-06-19 10:50:00,287.15,287.17,286.07,286.29,14547.82325480404,287.15,287.17,286.07,286.29,14547.8233
2014-06-19 11:00:00,286.43,286.44,285.85,286.0,7491.043317772229,286.43,286.44,285.85,286.0,7491.0433
2014-06-19 11:10:00,285.79,286.0,285.63,285.95,12050.80881554663,285.79,286.0,285.63,285.95,12050.8088
2014-06-19 11:20:00,285.75,286.16,285.54,285.73,22581.69579850179,285.75,286.16,285.54,285.73,22581.6958
2014-06-19 11:30:00,285.89,286.16,285.2,285.35,14873.520790359353,285.89,286.16,285.2,285.35,14873.5208
2014-06-19 11:40:00,285.38,285.48,284.63,284.91,14873.520790359353,285.38,285.48,284.63,284.91,14873.5208
2014-06-19 11:50:00,284.84,284.84,284.11,284.44,8576.701769623276,284.84,284.84,284.11,284.44,8576.7018
2014-06-19 12:00:00,284.5,285.69,284.45,285.61,5319.726414070134,284.5,285.69,284.45,285.61,5319.7264
2014-06-19 12:10:00,285.36,286.0,285.26,285.98,5211.160568885029,285.36,286.0,285.26,285.98,5211.1606
2014-06-19 12:20:00,285.93,286.31,285.79,285.97,5753.989794810553,285.93,286.31,285.79,285.97,5753.9898
2014-06-19 12:30:00,285.89,286.22,285.77,286.22,3799.804581478667,285.89,286.22,285.77,286.22,3799.8046
2014-06-19 12:40:00,286.23,286.43,285.73,286.1,6405.384865921182,286.23,286.43,285.73,286.1,6405.3849
2014-06-19 12:50:00,285.82,286.0,285.14,285.32,7165.345782216915,285.82,286.0,285.14,285.32,7165.3458
2014-06-19 13:00:00,285.56,285.56,285.01,285.38,6188.253175550972,285.56,285.56,285.01,285.38,6188.2532
2014-06-19 13:10:00,285.3,285.34,284.41,284.7,10748.018673325372,285.3,285.34,284.41,284.7,10748.0187
2014-06-19 13:20:00,284.62,285.14,284.44,284.68,5102.5947236999245,284.62,285.14,284.44,284.68,5102.5947
2014-06-19 13:30:00,284.74,285.03,284.7,284.83,3365.541200738248,284.74,285.03,284.7,284.83,3365.5412
2014-06-19 13:40:00,284.7,284.93,284.57,284.93,5102.5947236999245,284.7,284.93,284.57,284.93,5102.5947
2014-06-19 13:50:00,284.94,285.03,284.67,284.75,4668.3313429595055,284.94,285.03,284.67,284.75,4668.3313
2014-06-19 14:00:00,284.88,285.06,284.5,284.76,5753.989794810553,284.88,285.06,284.5,284.76,5753.9898
2014-06-19 14:10:00,284.93,285.32,284.81,285.24,6622.516556291391,284.93,285.32,284.81,285.24,6622.5166
2014-06-19 14:20:00,285.31,285.72,285.26,285.56,28335.685593312344,285.31,285.72,285.26,285.56,28335.6856
2014-06-19 14:30:00,285.54,285.98,285.32,285.91,8033.872543697753,285.54,285.98,285.32,285.91,8033.8725
2014-06-19 14:40:00,285.9,286.2,285.73,286.12,9553.79437628922,285.9,286.2,285.73,286.12,9553.7944
2014-06-19 14:50:00,286.19,286.24,285.74,285.74,9336.662685919013,286.19,286.24,285.74,285.74,9336.6627
2014-06-19 15:00:00,285.9,286.16,285.76,286.12,11833.67712517642,285.9,286.16,285.76,286.12,11833.6771
2014-06-19 15:10:00,286.06,286.33,285.9,285.9,10965.150363695582,286.06,286.33,285.9,285.9,10965.1504
2014-06-19 15:20:00,286.04,286.18,285.88,285.98,11942.242970361523,286.04,286.18,285.88,285.98,11942.243
2014-06-19 15:30:00,286.0,286.15,285.77,285.96,16176.31093258061,286.0,286.15,285.77,285.96,16176.3109
2014-06-19 15:40:00,285.83,286.53,285.83,286.29,24101.61763109326,285.83,286.53,285.83,286.29,24101.6176
2014-06-19 15:50:00,286.29,287.81,286.29,287.33,131690.3702095321,286.29,287.81,286.29,287.33,131690.3702
2014-06-20 09:30:00,288.74,289.59,287.84,288.27,529475.626967756,288.74,289.59,287.84,288.27,529475.627
2014-06-20 09:40:00,288.75,289.92,288.5,289.63,26272.93453479536,288.75,289.92,288.5,289.63,26272.9345
2014-06-20 09:50:00,289.56,290.58,289.47,290.33,32461.187710346327,289.56,290.58,289.47,290.33,32461.1877
2014-06-20 10:00:00,290.34,290.62,289.99,290.02,57322.76625773532,290.34,290.62,289.99,290.02,57322.7663
2014-06-20 10:10:00,290.01,291.26,290.01,290.78,28335.685593312344,290.01,291.26,290.01,290.78,28335.6856
2014-06-20 10:20:00,290.71,291.33,289.46,290.03,56671.37118662469,290.71,291.33,289.46,290.03,56671.3712
2014-06-20 10:30:00,289.9,291.5,289.9,291.29,32786.88524590164,289.9,291.5,289.9,291.29,32786.8852
2014-06-20 10:40:00,291.35,292.08,290.75,292.08,29312.77819997829,291.35,292.08,290.75,292.08,29312.7782
2014-06-20 10:50:00,291.92,292.36,291.64,291.81,11725.111279991315,291.92,292.36,291.64,291.81,11725.1113
2014-06-20 11:00:00,291.88,292.44,291.58,292.0,17153.403539246552,291.88,292.44,291.58,292.0,17153.4035
2014-06-20 11:10:00,291.98,292.75,291.77,292.56,19433.28628813376,291.98,292.75,291.77,292.56,19433.2863
2014-06-20 11:20:00,292.61,293.36,292.39,292.55,46357.615894039736,292.61,293.36,292.39,292.55,46357.6159
2014-06-20 11:30:00,292.55,293.3,292.45,293.25,14547.82325480404,292.55,293.3,292.45,293.25,14547.8233
2014-06-20 11:40:00,293.3,293.78,293.05,293.58,31049.831722939965,293.3,293.78,293.05,293.58,31049.8317
2014-06-20 11:50:00,293.6,293.83,293.15,293.59,11399.413744436,293.6,293.83,293.15,293.59,11399.4137
2014-06-20 12:00:00,293.5,293.83,293.29,293.67,11507.979589621104,293.5,293.83,293.29,293.67,11507.9796
2014-06-20 12:10:00,293.69,294.65,293.69,294.28,23450.22255998263,293.69,294.65,293.69,294.28,23450.2226
2014-06-20 12:20:00,294.18,294.18,293.34,293.42,11616.54543480621,294.18,294.18,293.34,293.42,11616.5454
2014-06-20 12:30:00,293.63,294.35,293.54,293.87,7491.043317772229,293.63,294.35,293.54,293.87,7491.0433
2014-06-20 12:40:00,293.95,294.13,293.74,293.87,9336.662685919013,293.95,294.13,293.74,293.87,9336.6627
2014-06-20 12:50:00,293.9,294.28,293.68,294.05,8142.438388882858,293.9,294.28,293.68,294.05,8142.4384
2014-06-20 13:00:00,293.97,294.08,293.66,293.78,7816.740853327544,293.97,294.08,293.66,293.78,7816.7409
2014-06-20 13:10:00,293.78,293.78,293.09,293.18,10856.584518510475,293.78,293.78,293.09,293.18,10856.5845
2014-06-20 13:20:00,293.2,293.59,293.05,293.24,16067.745087395506,293.2,293.59,293.05,293.24,16067.7451
2014-06-20 13:30:00,293.04,293.42,292.63,293.28,11616.54543480621,293.04,293.42,292.63,293.28,11616.5454
2014-06-20 13:40:00,293.37,293.43,293.01,293.23,11616.54543480621,293.37,293.43,293.01,293.23,11616.5454
2014-06-20 13:50:00,293.37,293.47,293.19,293.46,9662.360221474324,293.37,293.47,293.19,293.46,9662.3602
2014-06-20 14:00:00,293.32,293.45,292.91,293.37,15199.218325914668,293.32,293.45,292.91,293.37,15199.2183
2014-06-20 14:10:00,293.36,293.69,293.28,293.67,13245.033112582782,293.36,293.69,293.28,293.67,13245.0331
2014-06-20 14:20:00,293.67,293.77,293.45,293.77,7491.043317772229,293.67,293.77,293.45,293.77,7491.0433
2014-06-20 14:30:00,293.55,293.66,293.24,293.4,41797.85039626533,293.55,293.66,293.24,293.4,41797.8504
2014-06-20 14:40:00,293.49,293.5,293.15,293.23,19107.58875257844,293.49,293.5,293.15,293.23,19107.5888
2014-06-20 14:50:00,293.23,293.43,293.17,293.23,12810.769731842363,293.23,293.43,293.17,293.23,12810.7697
2014-06-20 15:00:00,293.32,293.55,293.16,293.44,16719.140158506136,293.32,293.55,293.16,293.44,16719.1402
2014-06-20 15:10:00,293.45,293.5,293.27,293.27,12593.638041472152,293.45,293.5,293.27,293.27,12593.638
2014-06-20 15:20:00,293.33,293.35,292.13,292.13,26924.329605905983,293.33,293.35,292.13,292.13,26924.3296
2014-06-20 15:30:00,292.25,293.08,292.13,292.97,23124.52502442732,292.25,293.08,292.13,292.97,23124.525
2014-06-20 15:40:00,292.96,293.0,292.53,292.84,38866.57257626751,292.96,293.0,292.53,292.84,38866.5726
2014-06-20 15:50:00,292.83,294.5,292.81,294.28,161763.10932580612,292.83,294.5,292.81,294.28,161763.1093
2014-06-23 09:30:00,292.92,294.23,292.92,293.49,50374.55216588861,292.92,294.23,292.92,293.49,50374.5522
2014-06-23 09:40:00,293.65,296.17,293.56,294.74,33763.97785256759,293.65,296.17,293.56,294.74,33763.9779
2014-06-23 09:50:00,294.51,296.32,294.09,296.18,25404.40777331452,294.51,296.32,294.09,296.18,25404.4078
2014-06-23 10:00:00,296.31,296.49,293.66,294.61,44403.430680707854,296.31,296.49,293.66,294.61,44403.4307
2014-06-23 10:10:00,294.42,294.49,292.97,293.42,23015.95917924221,294.42,294.49,292.97,293.42,23015.9592
2014-06-23 10:20:00,293.43,293.69,292.22,292.22,34198.241233308,293.43,293.69,292.22,292.22,34198.2412
2014-06-23 10:30:00,292.27,292.58,291.07,291.41,38106.61165997177,292.27,292.58,291.07,291.41,38106.6117
2014-06-23 10:40:00,291.57,292.41,291.28,291.53,22147.43241776137,291.57,292.41,291.28,291.53,22147.4324
2014-06-23 10:50:00,291.55,292.05,291.3,291.86,12485.072196287048,291.55,292.05,291.3,291.86,12485.0722
2014-06-23 11:00:00,291.68,291.8,291.19,291.8,25730.10530886983,291.68,291.8,291.19,291.8,25730.1053
2014-06-23 11:10:00,291.52,291.61,290.63,290.64,11290.847899250895,291.52,291.61,290.63,290.64,11290.8479
2014-06-23 11:20:00,290.65,290.9,290.16,290.16,9336.662685919013,290.65,290.9,290.16,290.16,9336.6627
2014-06-23 11:30:00,290.25,290.4,289.51,290.09,13027.901422212572,290.25,290.4,289.51,290.09,13027.9014
2014-06-23 11:40:00,289.96,290.23,289.23,289.49,16067.745087395506,289.96,290.23,289.23,289.49,16067.7451
2014-06-23 11:50:00,289.64,289.76,288.85,288.92,10205.189447399847,289.64,289.76,288.85,288.92,10205.1894
2014-06-23 12:00:00,288.8,290.0,288.53,289.5,12485.072196287048,288.8,290.0,288.53,289.5,12485.0722
2014-06-23 12:10:00,289.73,289.96,289.23,289.36,5211.160568885029,289.73,289.96,289.23,289.36,5211.1606
2014-06-23 12:20:00,289.69,290.24,289.35,290.24,13245.033112582782,289.69,290.24,289.35,290.24,13245.0331
2014-06-23 12:30:00,290.27,290.61,289.77,290.05,11182.282054065792,290.27,290.61,289.77,290.05,11182.2821
2014-06-23 12:40:00,289.72,290.04,289.36,289.36,5753.989794810553,289.72,290.04,289.36,289.36,5753.9898
2014-06-23 12:50:00,289.56,289.87,289.33,289.33,7708.175008142439,289.56,289.87,289.33,289.33,7708.175
2014-06-23 13:00:00,289.29,289.98,289.29,289.81,4234.067962219086,289.29,289.98,289.29,289.81,4234.068
2014-06-23 13:10:00,289.82,290.08,289.46,289.75,7273.91162740202,289.82,290.08,289.46,289.75,7273.9116
2014-06-23 13:20:00,289.55,289.68,289.27,289.53,5319.726414070134,289.55,289.68,289.27,289.53,5319.7264
2014-06-23 13:30:00,289.74,289.84,289.3,289.5,7599.609162957334,289.74,289.84,289.3,289.5,7599.6092
2014-06-23 13:40:00,289.64,289.64,289.19,289.21,9662.360221474324,289.64,289.64,289.19,289.21,9662.3602
2014-06-23 13:50:00,289.43,289.77,289.21,289.28,8359.570079253068,289.43,289.77,289.21,289.28,8359.5701
2014-06-23 14:00:00,289.54,289.69,288.9,289.4,15416.350016284878,289.54,289.69,288.9,289.4,15416.35
2014-06-23 14:10:00,289.21,289.28,288.9,289.04,13027.901422212572,289.21,289.28,288.9,289.04,13027.9014
2014-06-23 14:20:00,289.03,289.17,288.69,288.8,6296.819020736077,289.03,289.17,288.69,288.8,6296.819
2014-06-23 14:30:00,288.84,288.95,288.55,288.65,19324.72044294865,288.84,288.95,288.55,288.65,19324.7204
2014-06-23 14:40:00,288.65,289.01,288.45,288.45,12919.335577027468,288.65,289.01,288.45,288.45,12919.3356
2014-06-23 14:50:00,288.54,289.05,288.54,289.0,12376.506351101943,288.54,289.05,288.54,289.0,12376.5064
2014-06-23 15:00:00,289.04,289.07,288.53,288.7,13679.296493323202,289.04,289.07,288.53,288.7,13679.2965
2014-06-23 15:10:00,288.57,288.68,288.18,288.41,13896.42818369341,288.57,288.68,288.18,288.41,13896.4282
2014-06-23 15:20:00,288.4,288.65,288.3,288.3,15090.652480729565,288.4,288.65,288.3,288.3,15090.6525
2014-06-23 15:30:00,288.49,288.51,288.22,288.46,16719.140158506136,288.49,288.51,288.22,288.46,16719.1402
2014-06-23 15:40:00,288.52,288.62,288.3,288.48,22147.43241776137,288.52,288.62,288.3,288.48,22147.4324
2014-06-23 15:50:00,288.51,288.96,288.5,288.73,59928.34654217783,288.51,288.96,288.5,288.73,59928.3465
2014-06-24 09:30:00,288.85,290.51,288.76,289.77,29421.344045163394,288.85,290.51,288.76,289.77,29421.344
2014-06-24 09:40:00,289.79,290.61,288.5,288.76,27467.158831831508,289.79,290.61,288.5,288.76,27467.1588
2014-06-24 09:50:00,288.62,289.81,288.47,289.43,21170.33981109543,288.62,289.81,288.47,289.43,21170.3398
2014-06-24 10:00:00,289.71,290.86,288.88,290.15,53414.395831071546,289.71,290.86,288.88,290.15,53414.3958
2014-06-24 10:10:00,290.35,290.96,290.11,290.49,37238.08489849094,290.35,290.96,290.11,290.49,37238.0849
2014-06-24 10:20:00,290.74,293.09,290.62,292.92,50808.81554662903,290.74,293.09,290.62,292.92,50808.8155
2014-06-24 10:30:00,292.97,293.55,292.47,293.51,42557.81131256107,292.97,293.55,292.47,293.51,42557.8113
2014-06-24 10:40:00,293.51,294.07,293.3,293.81,28769.948974052764,293.51,294.07,293.3,293.81,28769.949
2014-06-24 10:50:00,293.77,294.0,292.95,293.05,22907.393334057106,293.77,294.0,292.95,293.05,22907.3933
2014-06-24 11:00:00,293.08,293.2,292.53,293.07,10530.886982955162,293.08,293.2,292.53,293.07,10530.887
2014-06-24 11:10:00,293.08,293.33,292.87,293.32,13896.42818369341,293.08,293.33,292.87,293.32,13896.4282
2014-06-24 11:20:00,293.18,293.29,292.38,292.4,21061.773965910324,293.18,293.29,292.38,292.4,21061.774
2014-06-24 11:30:00,292.41,292.57,291.13,291.23,17044.837694061447,292.41,292.57,291.13,291.23,17044.8377
2014-06-24 11:40:00,291.1,291.44,290.47,290.47,16067.745087395506,291.1,291.44,290.47,290.47,16067.7451
2014-06-24 11:50:00,290.62,291.53,290.62,291.19,6405.384865921182,290.62,291.53,290.62,291.19,6405.3849
2014-06-24 12:00:00,291.13,291.42,290.62,290.77,11616.54543480621,291.13,291.42,290.62,290.77,11616.5454
2014-06-24 12:10:00,290.86,291.1,290.65,291.1,35175.333839973944,290.86,291.1,290.65,291.1,35175.3338
2014-06-24 12:20:00,291.13,291.86,290.98,291.86,8793.833459993486,291.13,291.86,290.98,291.86,8793.8335
2014-06-24 12:30:00,291.68,292.72,291.68,292.52,21821.73488220606,291.68,292.72,291.68,292.52,21821.7349
2014-06-24 12:40:00,292.39,292.51,291.48,291.68,7165.345782216915,292.39,292.51,291.48,291.68,7165.3458
2014-06-24 12:50:00,291.67,291.84,290.92,291.55,41255.02117033981,291.67,291.84,290.92,291.55,41255.0212
2014-06-24 13:00:00,291.71,292.02,291.09,291.96,60254.044077733146,291.71,292.02,291.09,291.96,60254.0441
2014-06-24 13:10:00,291.96,292.13,291.17,291.17,9879.491911844534,291.96,292.13,291.17,291.17,9879.4919
2014-06-24 13:20:00,291.12,291.49,290.98,291.27,13462.164802952992,291.12,291.49,290.98,291.27,13462.1648
2014-06-24 13:30:00,291.33,291.68,291.01,291.3,7056.77993703181,291.33,291.68,291.01,291.3,7056.7799
2014-06-24 13:40:00,291.31,291.31,290.63,290.75,6513.950711106286,291.31,291.31,290.63,290.75,6513.9507
2014-06-24 13:50:00,290.69,291.07,290.69,290.96,22581.69579850179,290.69,291.07,290.69,290.96,22581.6958
2014-06-24 14:00:00,290.95,291.39,290.89,291.15,10965.150363695582,290.95,291.39,290.89,291.15,10965.1504
2014-06-24 14:10:00,291.1,291.56,290.89,291.07,16067.745087395506,291.1,291.56,290.89,291.07,16067.7451
2014-06-24 14:20:00,291.11,291.26,290.88,291.07,15633.481706655088,291.11,291.26,290.88,291.07,15633.4817
2014-06-24 14:30:00,291.06,291.29,290.89,291.03,17804.798610357182,291.06,291.29,290.89,291.03,17804.7986
2014-06-24 14:40:00,291.1,291.29,291.0,291.09,10530.886982955162,291.1,291.29,291.0,291.09,10530.887
2014-06-24 14:50:00,291.06,291.27,291.01,291.06,15090.652480729565,291.06,291.27,291.01,291.06,15090.6525
2014-06-24 15:00:00,290.99,291.04,290.6,290.78,64270.98034958202,290.99,291.04,290.6,290.78,64270.9803
2014-06-24 15:10:00,290.74,290.74,289.78,289.8,16393.44262295082,290.74,290.74,289.78,289.8,16393.4426
2014-06-24 15:20:00,289.55,290.12,289.25,289.82,14547.82325480404,289.55,290.12,289.25,289.82,14547.8233
2014-06-24 15:30:00,289.61,289.96,287.99,288.15,28878.51481923787,289.61,289.96,287.99,288.15,28878.5148
2014-06-24 15:40:00,288.07,289.78,288.07,289.66,26815.76376072088,288.07,289.78,288.07,289.66,26815.7638
2014-06-24 15:50:00,289.66,289.75,288.85,289.56,56888.5028769949,289.66,289.75,288.85,289.56,56888.5029
2014-06-25 09:30:00,288.39,292.84,287.92,292.02,48528.93279774183,288.39,292.84,287.92,292.02,48528.9328
2014-06-25 09:40:00,292.37,292.91,291.15,291.39,82184.34480512432,292.37,292.91,291.15,291.39,82184.3448
2014-06-25 09:50:00,291.41,291.81,289.92,290.41,48311.801107371626,291.41,291.81,289.92,290.41,48311.8011
2014-06-25 10:00:00,290.09,290.51,289.39,289.93,27684.29052220172,290.09,290.51,289.39,289.93,27684.2905
2014-06-25 10:10:00,290.13,291.08,289.89,290.22,17696.232765172077,290.13,291.08,289.89,290.22,17696.2328
2014-06-25 10:20:00,290.62,291.0,289.97,290.17,22038.86657257627,290.62,291.0,289.97,290.17,22038.8666
2014-06-25 10:30:00,290.13,290.51,289.56,289.73,9879.491911844534,290.13,290.51,289.56,289.73,9879.4919
2014-06-25 10:40:00,289.77,290.72,289.52,290.32,15199.218325914668,289.77,290.72,289.52,290.32,15199.2183
2014-06-25 10:50:00,290.23,290.6,290.1,290.58,13787.862338508306,290.23,290.6,290.1,290.58,13787.8623
2014-06-25 11:00:00,290.59,290.97,290.27,290.91,21713.169037020954,290.59,290.97,290.27,290.91,21713.169
2014-06-25 11:10:00,290.84,291.22,290.54,291.12,28444.25143849745,290.84,291.22,290.54,291.12,28444.2514
2014-06-25 11:20:00,290.89,291.16,290.39,290.61,19758.98382368907,290.89,291.16,290.39,290.61,19758.9838
2014-06-25 11:30:00,290.7,290.98,290.38,290.83,12593.638041472152,290.7,290.98,290.38,290.83,12593.638
2014-06-25 11:40:00,290.73,290.8,290.26,290.37,11399.413744436,290.73,290.8,290.26,290.37,11399.4137
2014-06-25 11:50:00,290.4,290.68,289.88,290.17,17370.535229616762,290.4,290.68,289.88,290.17,17370.5352
2014-06-25 12:00:00,290.2,290.62,290.05,290.42,11073.716208880687,290.2,290.62,290.05,290.42,11073.7162
2014-06-25 12:10:00,290.42,290.58,290.04,290.22,16502.008468135926,290.42,290.58,290.04,290.22,16502.0085
2014-06-25 12:20:00,290.21,290.57,290.15,290.4,10530.886982955162,290.21,290.57,290.15,290.4,10530.887
2014-06-25 12:30:00,290.4,290.74,290.03,290.15,12485.072196287048,290.4,290.74,290.03,290.15,12485.0722
2014-06-25 12:40:00,290.16,290.27,289.88,290.12,10965.150363695582,290.16,290.27,289.88,290.12,10965.1504
2014-06-25 12:50:00,290.0,290.16,289.81,290.0,5971.121485180763,290.0,290.16,289.81,290.0,5971.1215
2014-06-25 13:00:00,290.38,290.45,290.17,290.23,2822.711974812724,290.38,290.45,290.17,290.23,2822.712
2014-06-25 13:10:00,290.11,290.15,289.73,290.0,5102.5947236999245,290.11,290.15,289.73,290.0,5102.5947
2014-06-25 13:20:00,289.98,290.18,289.69,289.81,7708.175008142439,289.98,290.18,289.69,289.81,7708.175
2014-06-25 13:30:00,289.81,289.98,289.59,289.86,10422.321137770055,289.81,289.98,289.59,289.86,10422.3211
2014-06-25 13:40:00,289.81,290.15,289.72,289.89,10096.623602214744,289.81,290.15,289.72,289.89,10096.6236
2014-06-25 13:50:00,289.88,290.23,289.84,290.15,11290.847899250895,289.88,290.23,289.84,290.15,11290.8479
2014-06-25 14:00:00,290.05,290.15,289.81,290.15,9662.360221474324,290.05,290.15,289.81,290.15,9662.3602
2014-06-25 14:10:00,289.99,290.16,289.96,290.09,8033.872543697753,289.99,290.16,289.96,290.09,8033.8725
2014-06-25 14:20:00,290.08,290.29,289.95,289.95,19541.85213331886,290.08,290.29,289.95,289.95,19541.8521
2014-06-25 14:30:00,290.06,290.16,289.92,290.15,17261.969384431657,290.06,290.16,289.92,290.15,17261.9694
2014-06-25 14:40:00,290.17,290.21,289.6,289.76,14873.520790359353,290.17,290.21,289.6,289.76,14873.5208
2014-06-25 14:50:00,289.77,290.1,289.71,289.88,10965.150363695582,289.77,290.1,289.71,289.88,10965.1504
2014-06-25 15:00:00,289.81,290.09,289.75,289.87,7708.175008142439,289.81,290.09,289.75,289.87,7708.175
2014-06-25 15:10:00,289.85,290.11,289.82,290.06,13679.296493323202,289.85,290.11,289.82,290.06,13679.2965
2014-06-25 15:20:00,290.09,290.22,289.93,289.97,21930.300727391164,290.09,290.22,289.93,289.97,21930.3007
2014-06-25 15:30:00,290.04,290.13,289.75,290.05,10856.584518510475,290.04,290.13,289.75,290.05,10856.5845
2014-06-25 15:40:00,290.07,290.19,289.8,289.8,23993.05178590816,290.07,290.19,289.8,289.8,23993.0518
2014-06-25 15:50:00,289.87,290.41,289.87,289.96,114971.23005102597,289.87,290.41,289.87,289.96,114971.2301
2014-06-26 09:30:00,290.77,291.22,289.7,289.81,25295.84192812941,290.77,291.22,289.7,289.81,25295.8419
2014-06-26 09:40:00,290.16,290.44,289.0,289.02,45271.95744218869,290.16,290.44,289.0,289.02,45271.9574
2014-06-26 09:50:00,288.76,289.29,288.18,288.66,94235.15362067094,288.76,289.29,288.18,288.66,94235.1536
2014-06-26 10:00:00,288.65,289.31,288.3,288.68,18999.022907393333,288.65,289.31,288.3,288.68,18999.0229
2014-06-26 10:10:00,288.72,289.3,288.21,289.18,23015.95917924221,288.72,289.3,288.21,289.18,23015.9592
2014-06-26 10:20:00,289.19,289.73,289.01,289.49,26924.329605905983,289.19,289.73,289.01,289.49,26924.3296
2014-06-26 10:30:00,289.45,289.8,288.83,289.32,28227.11974812724,289.45,289.8,288.83,289.32,28227.1197
2014-06-26 10:40:00,289.16,289.74,289.0,289.48,19324.72044294865,289.16,289.74,289.0,289.48,19324.7204
2014-06-26 10:50:00,289.48,289.78,289.13,289.13,27792.85636738682,289.48,289.78,289.13,289.13,27792.8564
2014-06-26 11:00:00,289.26,289.74,289.26,289.66,5753.989794810553,289.26,289.74,289.26,289.66,5753.9898
2014-06-26 11:10:00,289.66,289.72,289.12,289.19,29421.344045163394,289.66,289.72,289.12,289.19,29421.344
2014-06-26 11:20:00,289.35,289.92,289.26,289.37,11507.979589621104,289.35,289.92,289.26,289.37,11507.9796
2014-06-26 11:30:00,289.35,289.79,289.29,289.7,27032.895451091088,289.35,289.79,289.29,289.7,27032.8955
2014-06-26 11:40:00,289.67,290.79,289.67,290.63,26381.50037998045,289.67,290.79,289.67,290.63,26381.5004
2014-06-26 11:50:00,290.61,290.61,290.15,290.33,4559.7654977744005,290.61,290.61,290.15,290.33,4559.7655
2014-06-26 12:00:00,290.38,290.61,289.69,290.04,18456.19368146781,290.38,290.61,289.69,290.04,18456.1937
2014-06-26 12:10:00,290.13,290.51,290.0,290.51,3908.370426663772,290.13,290.51,290.0,290.51,3908.3704
2014-06-26 12:20:00,290.61,291.32,290.55,291.31,10965.150363695582,290.61,291.32,290.55,291.31,10965.1504
2014-06-26 12:30:00,291.38,291.6,291.13,291.33,13136.467267397677,291.38,291.6,291.13,291.33,13136.4673
2014-06-26 12:40:00,291.37,291.95,291.3,291.64,14330.69156443383,291.37,291.95,291.3,291.64,14330.6916
2014-06-26 12:50:00,291.63,291.87,291.56,291.8,14982.086635544458,291.63,291.87,291.56,291.8,14982.0866
2014-06-26 13:00:00,291.65,292.07,291.57,292.07,13353.598957767888,291.65,292.07,291.57,292.07,13353.599
2014-06-26 13:10:00,291.97,292.63,291.92,292.43,22798.827488872,291.97,292.63,291.92,292.43,22798.8275
2014-06-26 13:20:00,292.45,293.57,292.45,293.45,11507.979589621104,292.45,293.57,292.45,293.45,11507.9796
2014-06-26 13:30:00,293.48,293.55,293.06,293.3,9662.360221474324,293.48,293.55,293.06,293.3,9662.3602
2014-06-26 13:40:00,293.37,293.51,292.96,293.51,10313.755292584952,293.37,293.51,292.96,293.51,10313.7553
2014-06-26 13:50:00,293.55,293.73,293.36,293.36,11290.847899250895,293.55,293.73,293.36,293.36,11290.8479
2014-06-26 14:00:00,293.54,293.65,293.19,293.24,7491.043317772229,293.54,293.65,293.19,293.24,7491.0433
2014-06-26 14:10:00,293.51,293.82,293.25,293.52,16719.140158506136,293.51,293.82,293.25,293.52,16719.1402
2014-06-26 14:20:00,293.46,293.89,293.44,293.82,8468.135924438173,293.46,293.89,293.44,293.82,8468.1359
2014-06-26 14:30:00,293.83,293.9,293.44,293.67,13136.467267397677,293.83,293.9,293.44,293.67,13136.4673
2014-06-26 14:40:00,293.7,293.96,293.55,293.83,11942.242970361523,293.7,293.96,293.55,293.83,11942.243
2014-06-26 14:50:00,293.92,294.16,293.74,293.94,15742.04755184019,293.92,294.16,293.74,293.94,15742.0476
2014-06-26 15:00:00,293.92,294.64,293.52,294.43,15959.1792422104,293.92,294.64,293.52,294.43,15959.1792
2014-06-26 15:10:00,294.58,294.63,294.02,294.2,13679.296493323202,294.58,294.63,294.02,294.2,13679.2965
2014-06-26 15:20:00,294.3,294.37,293.66,293.75,21061.773965910324,294.3,294.37,293.66,293.75,21061.774
2014-06-26 15:30:00,293.88,294.13,293.75,293.87,19216.154597763543,293.88,294.13,293.75,293.87,19216.1546
2014-06-26 15:40:00,293.91,293.95,293.5,293.55,37672.34827923135,293.91,293.95,293.5,293.55,37672.3483
2014-06-26 15:50:00,293.57,293.66,293.12,293.56,111605.6888502877,293.57,293.66,293.12,293.56,111605.6889
2014-06-27 09:30:00,293.17,295.66,292.57,293.41,46357.615894039736,293.17,295.66,292.57,293.41,46357.6159
2014-06-27 09:40:00,293.41,293.94,292.91,293.32,22364.564108131584,293.41,293.94,292.91,293.32,22364.5641
2014-06-27 09:50:00,293.25,293.41,292.2,292.2,16719.140158506136,293.25,293.41,292.2,292.2,16719.1402
2014-06-27 10:00:00,292.2,293.06,291.99,292.16,30832.700032569755,292.2,293.06,291.99,292.16,30832.7
2014-06-27 10:10:00,292.33,292.7,291.33,291.63,38866.57257626751,292.33,292.7,291.33,291.63,38866.5726
2014-06-27 10:20:00,291.45,292.7,291.42,292.11,14764.95494517425,291.45,292.7,291.42,292.11,14764.9549
2014-06-27 10:30:00,292.12,292.34,291.76,291.95,39300.83595700793,292.12,292.34,291.76,291.95,39300.836
2014-06-27 10:40:00,292.11,292.31,291.63,291.68,24101.61763109326,292.11,292.31,291.63,291.68,24101.6176
2014-06-27 10:50:00,291.67,291.88,291.09,291.33,28987.08066442297,291.67,291.88,291.09,291.33,28987.0807
2014-06-27 11:00:00,291.34,291.56,291.07,291.28,28227.11974812724,291.34,291.56,291.07,291.28,28227.1197
2014-06-27 11:10:00,291.34,291.56,291.21,291.56,3039.8436651829334,291.34,291.56,291.21,291.56,3039.8437
2014-06-27 11:20:00,291.41,291.68,291.23,291.44,7491.043317772229,291.41,291.68,291.23,291.44,7491.0433
2014-06-27 11:30:00,291.43,291.43,290.87,290.87,22147.43241776137,291.43,291.43,290.87,290.87,22147.4324
2014-06-27 11:40:00,290.79,291.28,290.76,291.18,19867.549668874173,290.79,291.28,290.76,291.18,19867.5497
2014-06-27 11:50:00,291.19,291.54,291.19,291.41,4016.936271848877,291.19,291.54,291.19,291.41,4016.9363
2014-06-27 12:00:00,291.4,291.97,291.3,291.88,9228.096840733906,291.4,291.97,291.3,291.88,9228.0968
2014-06-27 12:10:00,291.91,292.42,291.87,292.42,12159.374660731732,291.91,292.42,291.87,292.42,12159.3747
2014-06-27 12:20:00,292.5,292.84,292.27,292.33,7273.91162740202,292.5,292.84,292.27,292.33,7273.9116
2014-06-27 12:30:00,292.35,292.66,292.29,292.48,5536.858104440344,292.35,292.66,292.29,292.48,5536.8581
2014-06-27 12:40:00,292.66,292.66,292.11,292.15,1628.4876777765714,292.66,292.66,292.11,292.15,1628.4877
2014-06-27 12:50:00,292.23,292.57,292.05,292.57,4885.463033329715,292.23,292.57,292.05,292.57,4885.463
2014-06-27 13:00:00,292.44,292.48,292.06,292.27,2931.277819997829,292.44,292.48,292.06,292.27,2931.2778
2014-06-27 13:10:00,292.16,292.43,291.69,292.11,11725.111279991315,292.16,292.43,291.69,292.11,11725.1113
2014-06-27 13:20:00,292.02,292.44,291.79,292.44,7273.91162740202,292.02,292.44,291.79,292.44,7273.9116
2014-06-27 13:30:00,292.44,292.85,292.36,292.75,11507.979589621104,292.44,292.85,292.36,292.75,11507.9796
2014-06-27 13:40:00,292.86,292.87,292.49,292.63,6296.819020736077,292.86,292.87,292.49,292.63,6296.819
2014-06-27 13:50:00,292.6,293.24,292.59,293.11,8793.833459993486,292.6,293.24,292.59,293.11,8793.8335
2014-06-27 14:00:00,293.08,293.37,292.84,293.14,6079.687330365867,293.08,293.37,292.84,293.14,6079.6873
2014-06-27 14:10:00,293.22,293.22,292.63,292.85,4451.199652589296,293.22,293.22,292.63,292.85,4451.1997
2014-06-27 14:20:00,292.7,292.87,292.69,292.86,3908.370426663772,292.7,292.87,292.69,292.86,3908.3704
2014-06-27 14:30:00,292.97,293.4,292.81,293.2,6731.082401476496,292.97,293.4,292.81,293.2,6731.0824
2014-06-27 14:40:00,293.2,293.39,292.97,293.03,8902.399305178591,293.2,293.39,292.97,293.03,8902.3993
2014-06-27 14:50:00,292.97,293.19,292.79,292.95,10965.150363695582,292.97,293.19,292.79,292.95,10965.1504
2014-06-27 15:00:00,292.97,293.32,292.95,293.32,6948.214091846705,292.97,293.32,292.95,293.32,6948.2141
2014-06-27 15:10:00,293.14,293.32,292.97,293.17,4234.067962219086,293.14,293.32,292.97,293.17,4234.068
2014-06-27 15:20:00,293.09,293.57,293.09,293.18,11507.979589621104,293.09,293.57,293.09,293.18,11507.9796
2014-06-27 15:30:00,293.08,293.8,293.07,293.51,14330.69156443383,293.08,293.8,293.07,293.51,14330.6916
2014-06-27 15:40:00,293.45,293.95,293.21,293.28,20193.24720442949,293.45,293.95,293.21,293.28,20193.2472
2014-06-27 15:50:00,293.2,293.37,292.73,293.08,106285.96243621755,293.2,293.37,292.73,293.08,106285.9624
2014-06-30 09:30:00,292.14,293.75,291.07,293.71,24861.578547388992,292.14,293.75,291.07,293.71,24861.5785
2014-06-30 09:40:00,293.81,294.4,292.91,294.03,21496.037346650744,293.81,294.4,292.91,294.03,21496.0373
2014-06-30 09:50:00,293.56,293.84,292.11,292.28,41255.02117033981,293.56,293.84,292.11,292.28,41255.0212
2014-06-30 10:00:00,292.43,293.06,291.88,292.63,24318.749321463467,292.43,293.06,291.88,292.63,24318.7493
2014-06-30 10:10:00,292.68,292.97,291.87,292.35,19216.154597763543,292.68,292.97,291.87,292.35,19216.1546
2014-06-30 10:20:00,292.3,292.9,291.9,292.66,35283.89968515905,292.3,292.9,291.9,292.66,35283.8997
2014-06-30 10:30:00,292.84,292.84,292.12,292.17,33872.54369775269,292.84,292.84,292.12,292.17,33872.5437
2014-06-30 10:40:00,292.33,292.45,291.69,291.99,8685.267614808381,292.33,292.45,291.69,291.99,8685.2676
2014-06-30 10:50:00,291.73,292.09,291.23,291.27,10530.886982955162,291.73,292.09,291.23,291.27,10530.887
2014-06-30 11:00:00,291.2,291.43,290.8,291.3,31918.3584844208,291.2,291.43,290.8,291.3,31918.3585
2014-06-30 11:10:00,291.1,291.7,291.07,291.38,11833.67712517642,291.1,291.7,291.07,291.38,11833.6771
2014-06-30 11:20:00,291.38,291.84,291.22,291.84,8142.438388882858,291.38,291.84,291.22,291.84,8142.4384
2014-06-30 11:30:00,291.68,291.82,291.32,291.48,6731.082401476496,291.68,291.82,291.32,291.48,6731.0824
2014-06-30 11:40:00,291.49,291.66,291.47,291.47,6296.819020736077,291.49,291.66,291.47,291.47,6296.819
2014-06-30 11:50:00,291.33,291.86,291.22,291.86,6731.082401476496,291.33,291.86,291.22,291.86,6731.0824
2014-06-30 12:00:00,291.75,291.75,291.2,291.43,5102.5947236999245,291.75,291.75,291.2,291.43,5102.5947
2014-06-30 12:10:00,291.3,291.42,291.13,291.33,5536.858104440344,291.3,291.42,291.13,291.33,5536.8581
2014-06-30 12:20:00,291.29,291.32,290.92,291.19,9445.228531104114,291.29,291.32,290.92,291.19,9445.2285
2014-06-30 12:30:00,291.28,291.87,291.28,291.43,4668.3313429595055,291.28,291.87,291.28,291.43,4668.3313
2014-06-30 12:40:00,291.33,292.3,291.33,291.99,6948.214091846705,291.33,292.3,291.33,291.99,6948.2141
2014-06-30 12:50:00,292.17,292.43,292.05,292.14,5428.292259255239,292.17,292.43,292.05,292.14,5428.2923
2014-06-30 13:00:00,292.12,292.12,291.42,291.47,8251.004234067963,292.12,292.12,291.42,291.47,8251.0042
2014-06-30 13:10:00,291.47,291.79,291.29,291.68,5102.5947236999245,291.47,291.79,291.29,291.68,5102.5947
2014-06-30 13:20:00,291.73,291.73,291.4,291.68,4016.936271848877,291.73,291.73,291.4,291.68,4016.9363
2014-06-30 13:30:00,291.62,291.85,291.55,291.57,7165.345782216915,291.62,291.85,291.55,291.57,7165.3458
2014-06-30 13:40:00,291.65,291.83,291.58,291.78,4559.7654977744005,291.65,291.83,291.58,291.78,4559.7655
2014-06-30 13:50:00,291.73,291.95,291.47,291.47,13570.730648138097,291.73,291.95,291.47,291.47,13570.7306
2014-06-30 14:00:00,291.45,291.45,291.18,291.39,9119.5309955488,291.45,291.45,291.18,291.39,9119.531
2014-06-30 14:10:00,291.3,291.55,291.2,291.55,4125.502117033981,291.3,291.55,291.2,291.55,4125.5021
2014-06-30 14:20:00,291.49,291.55,291.29,291.34,7382.477472587125,291.49,291.55,291.29,291.34,7382.4775
2014-06-30 14:30:00,291.24,291.85,291.23,291.54,4994.02887851482,291.24,291.85,291.23,291.54,4994.0289
2014-06-30 14:40:00,291.53,291.58,291.25,291.3,6622.516556291391,291.53,291.58,291.25,291.3,6622.5166
2014-06-30 14:50:00,291.25,291.38,290.92,290.92,6188.253175550972,291.25,291.38,290.92,290.92,6188.2532
2014-06-30 15:00:00,290.93,290.98,290.36,290.42,25838.671154054937,290.93,290.98,290.36,290.42,25838.6712
2014-06-30 15:10:00,290.37,290.86,290.3,290.85,25838.671154054937,290.37,290.86,290.3,290.85,25838.6712
2014-06-30 15:20:00,290.75,290.99,290.55,290.9,10856.584518510475,290.75,290.99,290.55,290.9,10856.5845
2014-06-30 15:30:00,290.89,291.04,290.77,290.82,17370.535229616762,290.89,291.04,290.77,290.82,17370.5352
2014-06-30 15:40:00,290.85,291.0,290.33,290.77,23993.05178590816,290.85,291.0,290.33,290.77,23993.0518
2014-06-30 15:50:00,290.6,290.63,290.16,290.44,75018.9990229074,290.6,290.63,290.16,290.44,75018.999
2014-07-01 09:30:00,292.02,293.19,290.37,292.88,34415.37292367821,292.02,293.19,290.37,292.88,34415.3729
2014-07-01 09:40:00,292.88,294.66,292.85,293.64,48637.49864292693,292.88,294.66,292.85,293.64,48637.4986
2014-07-01 09:50:00,293.73,293.95,292.27,293.72,21930.300727391164,293.73,293.95,292.27,293.72,21930.3007
2014-07-01 10:00:00,293.81,294.29,293.08,293.87,23233.09086961242,293.81,294.29,293.08,293.87,23233.0909
2014-07-01 10:10:00,293.98,295.12,293.89,294.48,28987.08066442297,293.98,295.12,293.89,294.48,28987.0807
2014-07-01 10:20:00,294.62,294.74,293.37,293.38,15307.784171099773,294.62,294.74,293.37,293.38,15307.7842
2014-07-01 10:30:00,293.8,295.14,293.78,294.95,25947.23699924004,293.8,295.14,293.78,294.95,25947.237
2014-07-01 10:40:00,294.81,296.41,294.71,296.23,60688.307458473566,294.81,296.41,294.71,296.23,60688.3075
2014-07-01 10:50:00,296.18,296.23,295.54,295.81,25078.7102377592,296.18,296.23,295.54,295.81,25078.7102
2014-07-01 11:00:00,295.82,296.41,295.71,296.11,16936.271848876346,295.82,296.41,295.71,296.11,16936.2718
2014-07-01 11:10:00,296.1,298.74,296.0,298.64,73281.94549994572,296.1,298.74,296.0,298.64,73281.9455
2014-07-01 11:20:00,298.61,299.09,298.1,298.8,34306.807078493104,298.61,299.09,298.1,298.8,34306.8071
2014-07-01 11:30:00,298.8,299.03,298.53,298.89,31158.39756812507,298.8,299.03,298.53,298.89,31158.3976
2014-07-01 11:40:00,298.9,299.02,298.5,298.76,18890.45706220823,298.9,299.02,298.5,298.76,18890.4571
2014-07-01 11:50:00,298.76,298.83,298.4,298.57,14439.257409618936,298.76,298.83,298.4,298.57,14439.2574
2014-07-01 12:00:00,298.57,298.89,298.38,298.61,13027.901422212572,298.57,298.89,298.38,298.61,13027.9014
2014-07-01 12:10:00,298.47,298.88,298.47,298.88,6622.516556291391,298.47,298.88,298.47,298.88,6622.5166
2014-07-01 12:20:00,298.9,299.27,298.9,299.27,11616.54543480621,298.9,299.27,298.9,299.27,11616.5454
2014-07-01 12:30:00,299.27,299.27,299.09,299.25,14222.125719248725,299.27,299.27,299.09,299.25,14222.1257
2014-07-01 12:40:00,299.3,299.36,299.05,299.31,11833.67712517642,299.3,299.36,299.05,299.31,11833.6771
2014-07-01 12:50:00,299.25,299.36,299.04,299.31,17479.101074801867,299.25,299.36,299.04,299.31,17479.1011
2014-07-01 13:00:00,299.21,299.72,299.06,299.3,22907.393334057106,299.21,299.72,299.06,299.3,22907.3933
2014-07-01 13:10:00,299.27,299.28,298.64,298.97,15199.218325914668,299.27,299.28,298.64,298.97,15199.2183
2014-07-01 13:20:00,299.07,299.38,298.9,298.9,11399.413744436,299.07,299.38,298.9,298.9,11399.4137
2014-07-01 13:30:00,298.85,299.64,298.64,299.45,13136.467267397677,298.85,299.64,298.64,299.45,13136.4673
2014-07-01 13:40:00,299.62,300.04,299.41,300.03,15633.481706655088,299.62,300.04,299.41,300.03,15633.4817
2014-07-01 13:50:00,300.01,300.33,299.8,300.33,16284.876777765716,300.01,300.33,299.8,300.33,16284.8768
2014-07-01 14:00:00,300.32,300.49,300.01,300.15,19867.549668874173,300.32,300.49,300.01,300.15,19867.5497
2014-07-01 14:10:00,300.2,300.24,299.8,300.0,7273.91162740202,300.2,300.24,299.8,300.0,7273.9116
2014-07-01 14:20:00,299.81,300.12,299.41,299.41,11399.413744436,299.81,300.12,299.41,299.41,11399.4137
2014-07-01 14:30:00,299.36,299.75,298.99,299.75,27792.85636738682,299.36,299.75,298.99,299.75,27792.8564
2014-07-01 14:40:00,299.82,299.82,299.5,299.59,13787.862338508306,299.82,299.82,299.5,299.59,13787.8623
2014-07-01 14:50:00,299.55,299.77,299.42,299.69,9119.5309955488,299.55,299.77,299.42,299.69,9119.531
2014-07-01 15:00:00,299.67,299.67,299.08,299.21,14330.69156443383,299.67,299.67,299.08,299.21,14330.6916
2014-07-01 15:10:00,299.21,299.53,298.8,299.38,11942.242970361523,299.21,299.53,298.8,299.38,11942.243
2014-07-01 15:20:00,299.25,299.48,299.07,299.24,17804.798610357182,299.25,299.48,299.07,299.24,17804.7986
2014-07-01 15:30:00,299.13,299.76,299.07,299.5,21170.33981109543,299.13,299.76,299.07,299.5,21170.3398
2014-07-01 15:40:00,299.57,299.91,299.51,299.73,36369.5581370101,299.57,299.91,299.51,299.73,36369.5581
2014-07-01 15:50:00,299.75,299.91,299.11,299.16,92063.83671696884,299.75,299.91,299.11,299.16,92063.8367
2014-07-02 09:30:00,299.59,300.63,298.45,299.8,65573.77049180328,299.59,300.63,298.45,299.8,65573.7705
2014-07-02 09:40:00,299.75,302.12,299.29,301.57,72956.24796439041,299.75,302.12,299.29,301.57,72956.248
2014-07-02 09:50:00,301.65,302.1,301.21,301.99,33004.01693627185,301.65,302.1,301.21,301.99,33004.0169
2014-07-02 10:00:00,301.98,302.12,300.23,300.25,57105.63456736511,301.98,302.12,300.23,300.25,57105.6346
2014-07-02 10:10:00,300.04,301.05,300.04,300.62,54391.48843773749,300.04,301.05,300.04,300.62,54391.4884
2014-07-02 10:20:00,300.88,302.87,300.86,302.5,26164.368689610248,300.88,302.87,300.86,302.5,26164.3687
2014-07-02 10:30:00,302.35,302.96,302.18,302.7,19216.154597763543,302.35,302.96,302.18,302.7,19216.1546
2014-07-02 10:40:00,302.86,303.49,302.65,303.23,49506.025404407774,302.86,303.49,302.65,303.23,49506.0254
2014-07-02 10:50:00,303.21,303.65,302.42,302.7,16936.271848876346,303.21,303.65,302.42,302.7,16936.2718
2014-07-02 11:00:00,302.7,303.49,301.88,302.18,24970.144392574097,302.7,303.49,301.88,302.18,24970.1444
2014-07-02 11:10:00,301.75,302.2,301.61,301.95,7925.306698512648,301.75,302.2,301.61,301.95,7925.3067
2014-07-02 11:20:00,301.75,302.0,301.31,301.96,10096.623602214744,301.75,302.0,301.31,301.96,10096.6236
2014-07-02 11:30:00,302.12,303.02,301.88,302.95,14113.55987406362,302.12,303.02,301.88,302.95,14113.5599
2014-07-02 11:40:00,302.99,303.56,302.99,303.29,12159.374660731732,302.99,303.56,302.99,303.29,12159.3747
2014-07-02 11:50:00,303.04,303.24,302.89,302.95,9879.491911844534,303.04,303.24,302.89,302.95,9879.4919
2014-07-02 12:00:00,303.11,303.8,302.95,303.73,29421.344045163394,303.11,303.8,302.95,303.73,29421.344
2014-07-02 12:10:00,303.77,305.18,303.77,304.43,28227.11974812724,303.77,305.18,303.77,304.43,28227.1197
2014-07-02 12:20:00,304.25,305.34,304.25,304.97,16284.876777765716,304.25,305.34,304.25,304.97,16284.8768
2014-07-02 12:30:00,304.88,305.04,304.52,304.96,20627.510585169905,304.88,305.04,304.52,304.96,20627.5106
2014-07-02 12:40:00,304.92,306.52,304.79,306.52,37672.34827923135,304.92,306.52,304.79,306.52,37672.3483
2014-07-02 12:50:00,306.39,306.39,305.11,305.45,32244.05601997612,306.39,306.39,305.11,305.45,32244.056
2014-07-02 13:00:00,305.46,305.75,305.25,305.46,11833.67712517642,305.46,305.75,305.25,305.46,11833.6771
2014-07-02 13:10:00,305.57,305.57,305.13,305.29,8468.135924438173,305.57,305.57,305.13,305.29,8468.1359
2014-07-02 13:20:00,305.44,305.69,305.02,305.27,14656.389099989145,305.44,305.69,305.02,305.27,14656.3891
2014-07-02 13:30:00,305.09,305.32,303.73,303.73,28552.817283682554,305.09,305.32,303.73,303.73,28552.8173
2014-07-02 13:40:00,303.79,304.05,303.13,303.95,31049.831722939965,303.79,304.05,303.13,303.95,31049.8317
2014-07-02 13:50:00,303.82,304.61,303.59,304.55,23233.09086961242,303.82,304.61,303.59,304.55,23233.0909
2014-07-02 14:00:00,304.45,305.13,304.41,304.75,22907.393334057106,304.45,305.13,304.41,304.75,22907.3933
2014-07-02 14:10:00,304.74,305.05,304.51,304.61,9119.5309955488,304.74,305.05,304.51,304.61,9119.531
2014-07-02 14:20:00,304.78,304.87,303.68,303.69,20736.07643035501,304.78,304.87,303.68,303.69,20736.0764
2014-07-02 14:30:00,303.94,304.38,303.68,304.06,11507.979589621104,303.94,304.38,303.68,304.06,11507.9796
2014-07-02 14:40:00,304.32,304.32,303.71,303.71,4994.02887851482,304.32,304.32,303.71,303.71,4994.0289
2014-07-02 14:50:00,303.8,303.97,303.59,303.72,7491.043317772229,303.8,303.97,303.59,303.72,7491.0433
2014-07-02 15:00:00,304.04,305.11,303.96,304.79,13570.730648138097,304.04,305.11,303.96,304.79,13570.7306
2014-07-02 15:10:00,304.97,304.98,304.54,304.64,10639.452828140267,304.97,304.98,304.54,304.64,10639.4528
2014-07-02 15:20:00,304.79,304.84,304.29,304.82,16502.008468135926,304.79,304.84,304.29,304.82,16502.0085
2014-07-02 15:30:00,304.82,305.01,304.6,304.91,16610.57431332103,304.82,305.01,304.6,304.91,16610.5743
2014-07-02 15:40:00,304.9,304.99,303.79,303.92,21061.773965910324,304.9,304.99,303.79,303.92,21061.774
2014-07-02 15:50:00,303.99,304.88,303.99,304.88,80881.55466290306,303.99,304.88,303.99,304.88,80881.5547
2014-07-03 09:30:00,304.7,306.66,303.87,305.4,28444.25143849745,304.7,306.66,303.87,305.4,28444.2514
2014-07-03 09:40:00,304.63,305.2,302.33,302.9,23667.35425035284,304.63,305.2,302.33,302.9,23667.3543
2014-07-03 09:50:00,302.87,303.9,302.42,303.05,36369.5581370101,302.87,303.9,302.42,303.05,36369.5581
2014-07-03 10:00:00,303.1,303.6,302.4,302.64,32786.88524590164,303.1,303.6,302.4,302.64,32786.8852
2014-07-03 10:10:00,302.6,303.5,302.4,302.71,27358.592986646403,302.6,303.5,302.4,302.71,27358.593
2014-07-03 10:20:00,302.62,303.61,302.47,303.54,15959.1792422104,302.62,303.61,302.47,303.54,15959.1792
2014-07-03 10:30:00,303.54,304.06,303.03,303.47,8902.399305178591,303.54,304.06,303.03,303.47,8902.3993
2014-07-03 10:40:00,303.49,303.71,303.12,303.47,22038.86657257627,303.49,303.71,303.12,303.47,22038.8666
2014-07-03 10:50:00,303.23,303.73,303.21,303.7,5428.292259255239,303.23,303.73,303.21,303.7,5428.2923
2014-07-03 11:00:00,303.73,303.93,303.24,303.59,10096.623602214744,303.73,303.93,303.24,303.59,10096.6236
2014-07-03 11:10:00,303.62,304.34,303.5,304.25,14004.994028878516,303.62,304.34,303.5,304.25,14004.994
2014-07-03 11:20:00,304.15,304.65,304.15,304.39,9879.491911844534,304.15,304.65,304.15,304.39,9879.4919
2014-07-03 11:30:00,304.36,304.8,304.11,304.64,5753.989794810553,304.36,304.8,304.11,304.64,5753.9898
2014-07-03 11:40:00,304.55,304.64,304.37,304.47,9119.5309955488,304.55,304.64,304.37,304.47,9119.531
2014-07-03 11:50:00,304.54,304.75,304.5,304.75,17044.837694061447,304.54,304.75,304.5,304.75,17044.8377
2014-07-03 12:00:00,304.72,305.05,304.68,305.05,15199.218325914668,304.72,305.05,304.68,305.05,15199.2183
2014-07-03 12:10:00,304.89,304.89,304.56,304.86,31375.52925849528,304.89,304.89,304.56,304.86,31375.5293
2014-07-03 12:20:00,304.95,305.52,304.7,305.52,17370.535229616762,304.95,305.52,304.7,305.52,17370.5352
2014-07-03 12:30:00,305.34,305.96,305.34,305.9,20844.642275540114,305.34,305.96,305.34,305.9,20844.6423
2014-07-03 12:40:00,305.92,305.95,305.56,305.66,15959.1792422104,305.92,305.95,305.56,305.66,15959.1792
2014-07-03 12:50:00,305.6,305.6,304.06,305.37,78818.80360438606,305.6,305.6,304.06,305.37,78818.8036
2014-07-07 09:30:00,303.41,305.34,302.2,305.01,36912.38736293562,303.41,305.34,302.2,305.01,36912.3874
2014-07-07 09:40:00,305.17,305.26,304.23,304.65,22147.43241776137,305.17,305.26,304.23,304.65,22147.4324
2014-07-07 09:50:00,304.54,306.63,303.96,306.62,29747.041580718706,304.54,306.63,303.96,306.62,29747.0416
2014-07-07 10:00:00,306.62,306.7,305.22,305.8,19107.58875257844,306.62,306.7,305.22,305.8,19107.5888
2014-07-07 10:10:00,305.65,306.1,305.35,305.75,17153.403539246552,305.65,306.1,305.35,305.75,17153.4035
2014-07-07 10:20:00,305.82,306.1,305.57,306.04,13027.901422212572,305.82,306.1,305.57,306.04,13027.9014
2014-07-07 10:30:00,305.78,305.85,304.52,304.52,13787.862338508306,305.78,305.85,304.52,304.52,13787.8623
2014-07-07 10:40:00,304.84,304.87,303.62,303.85,18456.19368146781,304.84,304.87,303.62,303.85,18456.1937
2014-07-07 10:50:00,303.86,303.94,301.61,302.06,22364.564108131584,303.86,303.94,301.61,302.06,22364.5641
2014-07-07 11:00:00,301.9,302.99,301.48,302.99,18130.496145912497,301.9,302.99,301.48,302.99,18130.4961
2014-07-07 11:10:00,303.0,303.43,302.05,302.15,9553.79437628922,303.0,303.43,302.05,302.15,9553.7944
2014-07-07 11:20:00,302.07,302.22,301.2,301.97,19758.98382368907,302.07,302.22,301.2,301.97,19758.9838
2014-07-07 11:30:00,302.1,302.44,301.87,301.87,8902.399305178591,302.1,302.44,301.87,301.87,8902.3993
2014-07-07 11:40:00,301.84,301.84,300.97,301.09,8359.570079253068,301.84,301.84,300.97,301.09,8359.5701
2014-07-07 11:50:00,301.09,301.61,300.97,301.33,12593.638041472152,301.09,301.61,300.97,301.33,12593.638
2014-07-07 12:00:00,301.23,301.47,300.97,301.33,16502.008468135926,301.23,301.47,300.97,301.33,16502.0085
2014-07-07 12:10:00,301.41,301.51,300.29,300.67,16610.57431332103,301.41,301.51,300.29,300.67,16610.5743
2014-07-07 12:20:00,301.02,301.18,300.67,300.79,2714.14612962762,301.02,301.18,300.67,300.79,2714.1461
2014-07-07 12:30:00,300.84,300.87,300.37,300.5,8685.267614808381,300.84,300.87,300.37,300.5,8685.2676
2014-07-07 12:40:00,300.32,300.83,299.57,299.57,11290.847899250895,300.32,300.83,299.57,299.57,11290.8479
2014-07-07 12:50:00,299.42,300.2,299.42,300.05,13462.164802952992,299.42,300.2,299.42,300.05,13462.1648
2014-07-07 13:00:00,300.05,300.23,299.9,300.01,4451.199652589296,300.05,300.23,299.9,300.01,4451.1997
2014-07-07 13:10:00,300.1,300.1,298.8,299.09,16067.745087395506,300.1,300.1,298.8,299.09,16067.7451
2014-07-07 13:20:00,299.25,299.36,298.44,298.84,15416.350016284878,299.25,299.36,298.44,298.84,15416.35
2014-07-07 13:30:00,298.93,299.66,298.93,299.32,9010.965150363696,298.93,299.66,298.93,299.32,9010.9652
2014-07-07 13:40:00,299.35,300.96,299.35,300.96,9770.92606665943,299.35,300.96,299.35,300.96,9770.9261
2014-07-07 13:50:00,300.81,301.18,300.08,300.08,8142.438388882858,300.81,301.18,300.08,300.08,8142.4384
2014-07-07 14:00:00,300.08,300.79,299.87,300.35,9553.79437628922,300.08,300.79,299.87,300.35,9553.7944
2014-07-07 14:10:00,300.55,300.82,300.15,300.62,5536.858104440344,300.55,300.82,300.15,300.62,5536.8581
2014-07-07 14:20:00,300.62,300.69,300.0,300.13,4994.02887851482,300.62,300.69,300.0,300.13,4994.0289
2014-07-07 14:30:00,300.19,300.31,299.77,300.08,5428.292259255239,300.19,300.31,299.77,300.08,5428.2923
2014-07-07 14:40:00,300.18,300.28,299.54,300.0,7708.175008142439,300.18,300.28,299.54,300.0,7708.175
2014-07-07 14:50:00,299.96,300.18,299.65,299.74,6079.687330365867,299.96,300.18,299.65,299.74,6079.6873
2014-07-07 15:00:00,299.98,299.98,298.75,298.78,22364.564108131584,299.98,299.98,298.75,298.78,22364.5641
2014-07-07 15:10:00,299.24,299.76,299.11,299.39,7925.306698512648,299.24,299.76,299.11,299.39,7925.3067
2014-07-07 15:20:00,299.49,299.72,299.39,299.65,9988.05775702964,299.49,299.72,299.39,299.65,9988.0578
2014-07-07 15:30:00,299.5,299.58,299.17,299.24,17587.666919986972,299.5,299.58,299.17,299.24,17587.6669
2014-07-07 15:40:00,299.23,299.54,299.11,299.12,23775.920095537946,299.23,299.54,299.11,299.12,23775.9201
2014-07-07 15:50:00,299.24,300.04,299.24,299.85,71436.32613179894,299.24,300.04,299.24,299.85,71436.3261
2014-07-08 09:30:00,298.44,298.99,293.83,294.95,74693.30148735209,298.44,298.99,293.83,294.95,74693.3015
2014-07-08 09:40:00,295.03,295.95,294.39,295.78,26055.802844425143,295.03,295.95,294.39,295.78,26055.8028
2014-07-08 09:50:00,295.57,296.13,294.8,296.13,28769.948974052764,295.57,296.13,294.8,296.13,28769.949
2014-07-08 10:00:00,296.05,296.38,295.21,296.12,19216.154597763543,296.05,296.38,295.21,296.12,19216.1546
2014-07-08 10:10:00,296.35,297.05,295.9,296.25,14222.125719248725,296.35,297.05,295.9,296.25,14222.1257
2014-07-08 10:20:00,295.66,296.62,295.06,295.21,20518.944739984803,295.66,296.62,295.06,295.21,20518.9447
2014-07-08 10:30:00,295.49,296.35,295.32,296.34,24861.578547388992,295.49,296.35,295.32,296.34,24861.5785
2014-07-08 10:40:00,296.27,296.58,295.83,296.35,20736.07643035501,296.27,296.58,295.83,296.35,20736.0764
2014-07-08 10:50:00,296.54,297.81,296.12,297.55,12159.374660731732,296.54,297.81,296.12,297.55,12159.3747
2014-07-08 11:00:00,297.82,297.82,295.98,296.12,29095.64650960808,297.82,297.82,295.98,296.12,29095.6465
2014-07-08 11:10:00,296.0,297.15,295.87,295.92,14113.55987406362,296.0,297.15,295.87,295.92,14113.5599
2014-07-08 11:20:00,295.67,295.68,294.82,294.83,22690.261643686896,295.67,295.68,294.82,294.83,22690.2616
2014-07-08 11:30:00,295.12,295.42,294.37,295.05,11399.413744436,295.12,295.42,294.37,295.05,11399.4137
2014-07-08 11:40:00,295.05,295.34,294.31,294.69,12810.769731842363,295.05,295.34,294.31,294.69,12810.7697
2014-07-08 11:50:00,294.6,294.6,293.11,293.69,20084.681359244383,294.6,294.6,293.11,293.69,20084.6814
2014-07-08 12:00:00,293.74,295.0,293.43,295.0,15090.652480729565,293.74,295.0,293.43,295.0,15090.6525
2014-07-08 12:10:00,294.98,295.0,293.83,294.18,12159.374660731732,294.98,295.0,293.83,294.18,12159.3747
2014-07-08 12:20:00,294.33,294.33,293.55,293.55,12159.374660731732,294.33,294.33,293.55,293.55,12159.3747
2014-07-08 12:30:00,293.77,293.78,293.02,293.07,5645.423949625448,293.77,293.78,293.02,293.07,5645.4239
2014-07-08 12:40:00,293.32,293.39,292.55,293.28,31049.831722939965,293.32,293.39,292.55,293.28,31049.8317
2014-07-08 12:50:00,293.06,293.66,292.66,292.89,19976.11551405928,293.06,293.66,292.66,292.89,19976.1155
2014-07-08 13:00:00,292.98,293.09,292.72,292.73,8902.399305178591,292.98,293.09,292.72,292.73,8902.3993
2014-07-08 13:10:00,293.0,293.32,292.76,293.32,13027.901422212572,293.0,293.32,292.76,293.32,13027.9014
2014-07-08 13:20:00,293.07,293.49,292.81,293.0,10422.321137770055,293.07,293.49,292.81,293.0,10422.3211
2014-07-08 13:30:00,292.99,293.35,292.69,292.99,13353.598957767888,292.99,293.35,292.69,292.99,13353.599
2014-07-08 13:40:00,293.0,293.77,292.75,293.21,11833.67712517642,293.0,293.77,292.75,293.21,11833.6771
2014-07-08 13:50:00,293.2,294.93,293.2,294.81,12593.638041472152,293.2,294.93,293.2,294.81,12593.638
2014-07-08 14:00:00,294.6,294.75,293.63,294.32,9988.05775702964,294.6,294.75,293.63,294.32,9988.0578
2014-07-08 14:10:00,294.31,294.7,293.87,294.38,25295.84192812941,294.31,294.7,293.87,294.38,25295.8419
2014-07-08 14:20:00,294.7,294.7,294.04,294.36,4125.502117033981,294.7,294.7,294.04,294.36,4125.5021
2014-07-08 14:30:00,294.41,294.41,293.85,294.09,6188.253175550972,294.41,294.41,293.85,294.09,6188.2532
2014-07-08 14:40:00,293.91,294.01,293.24,293.24,8902.399305178591,293.91,294.01,293.24,293.24,8902.3993
2014-07-08 14:50:00,293.36,293.55,292.79,292.98,9553.79437628922,293.36,293.55,292.79,292.98,9553.7944
2014-07-08 15:00:00,292.9,293.31,292.28,292.97,16719.140158506136,292.9,293.31,292.28,292.97,16719.1402
2014-07-08 15:10:00,293.02,293.2,292.74,292.86,31158.39756812507,293.02,293.2,292.74,292.86,31158.3976
2014-07-08 15:20:00,292.87,293.03,292.63,292.63,36586.68982738031,292.87,293.03,292.63,292.63,36586.6898
2014-07-08 15:30:00,292.69,293.11,292.5,292.95,37889.47996960156,292.69,293.11,292.5,292.95,37889.48
2014-07-08 15:40:00,293.05,293.2,292.4,292.6,40169.36271848877,293.05,293.2,292.4,292.6,40169.3627
2014-07-08 15:50:00,292.55,293.02,291.91,292.31,139832.80859841494,292.55,293.02,291.91,292.31,139832.8086
2014-07-09 09:30:00,297.17,297.4,294.46,296.17,33981.1095429378,297.17,297.4,294.46,296.17,33981.1095
2014-07-09 09:40:00,296.5,296.58,294.3,294.39,26055.802844425143,296.5,296.58,294.3,294.39,26055.8028
2014-07-09 09:50:00,294.63,294.63,288.87,288.87,67636.52155032028,294.63,294.63,288.87,288.87,67636.5216
2014-07-09 10:00:00,288.88,290.62,288.88,289.35,56888.5028769949,288.88,290.62,288.88,289.35,56888.5029
2014-07-09 10:10:00,289.7,290.24,289.32,289.6,28444.25143849745,289.7,290.24,289.32,289.6,28444.2514
2014-07-09 10:20:00,289.63,290.96,289.0,290.49,86635.54445771361,289.63,290.96,289.0,290.49,86635.5445
2014-07-09 10:30:00,290.46,292.62,290.14,292.23,27684.29052220172,290.46,292.62,290.14,292.23,27684.2905
2014-07-09 10:40:00,292.24,294.01,292.15,293.83,35175.333839973944,292.24,294.01,292.15,293.83,35175.3338
2014-07-09 10:50:00,293.94,294.5,293.55,293.81,26381.50037998045,293.94,294.5,293.55,293.81,26381.5004
2014-07-09 11:00:00,293.66,295.02,293.47,294.55,51894.47399848008,293.66,295.02,293.47,294.55,51894.474
2014-07-09 11:10:00,294.47,294.56,293.38,294.25,17696.232765172077,294.47,294.56,293.38,294.25,17696.2328
2014-07-09 11:20:00,294.27,294.66,293.95,294.18,9010.965150363696,294.27,294.66,293.95,294.18,9010.9652
2014-07-09 11:30:00,294.05,294.05,292.97,292.97,2714.14612962762,294.05,294.05,292.97,292.97,2714.1461
2014-07-09 11:40:00,293.14,293.26,292.36,292.66,12376.506351101943,293.14,293.26,292.36,292.66,12376.5064
2014-07-09 11:50:00,292.38,292.89,291.96,292.81,6839.648246661601,292.38,292.89,291.96,292.81,6839.6482
2014-07-09 12:00:00,292.91,293.32,292.72,293.32,7165.345782216915,292.91,293.32,292.72,293.32,7165.3458
2014-07-09 12:10:00,293.2,293.41,293.03,293.06,8359.570079253068,293.2,293.41,293.03,293.06,8359.5701
2014-07-09 12:20:00,293.08,293.66,293.01,293.66,7056.77993703181,293.08,293.66,293.01,293.66,7056.7799
2014-07-09 12:30:00,293.48,293.56,293.27,293.32,1411.355987406362,293.48,293.56,293.27,293.32,1411.356
2014-07-09 12:40:00,293.12,293.7,293.12,293.4,6079.687330365867,293.12,293.7,293.12,293.4,6079.6873
2014-07-09 12:50:00,293.62,294.29,293.28,294.09,23341.65671479753,293.62,294.29,293.28,294.09,23341.6567
2014-07-09 13:00:00,294.09,294.75,293.88,294.73,15959.1792422104,294.09,294.75,293.88,294.73,15959.1792
2014-07-09 13:10:00,294.75,295.65,294.6,294.78,18781.891217023127,294.75,295.65,294.6,294.78,18781.8912
2014-07-09 13:20:00,294.75,295.28,294.46,294.62,9879.491911844534,294.75,295.28,294.46,294.62,9879.4919
2014-07-09 13:30:00,294.75,294.75,294.31,294.51,10096.623602214744,294.75,294.75,294.31,294.51,10096.6236
2014-07-09 13:40:00,294.44,294.75,294.44,294.72,5102.5947236999245,294.44,294.75,294.44,294.72,5102.5947
2014-07-09 13:50:00,294.62,294.74,294.37,294.42,4342.633807404191,294.62,294.74,294.37,294.42,4342.6338
2014-07-09 14:00:00,294.35,294.53,293.42,293.51,9228.096840733906,294.35,294.53,293.42,293.51,9228.0968
2014-07-09 14:10:00,294.07,295.21,293.88,295.21,10856.584518510475,294.07,295.21,293.88,295.21,10856.5845
2014-07-09 14:20:00,294.97,295.46,294.82,294.82,7056.77993703181,294.97,295.46,294.82,294.82,7056.7799
2014-07-09 14:30:00,294.82,295.33,294.55,294.57,4776.89718814461,294.82,295.33,294.55,294.57,4776.8972
2014-07-09 14:40:00,294.75,295.43,294.62,295.07,10856.584518510475,294.75,295.43,294.62,295.07,10856.5845
2014-07-09 14:50:00,295.06,295.41,294.89,295.01,3908.370426663772,295.06,295.41,294.89,295.01,3908.3704
2014-07-09 15:00:00,295.2,295.65,294.81,295.58,18564.75952665292,295.2,295.65,294.81,295.58,18564.7595
2014-07-09 15:10:00,295.53,296.13,295.27,295.28,11182.282054065792,295.53,296.13,295.27,295.28,11182.2821
2014-07-09 15:20:00,295.59,295.59,294.96,295.36,8251.004234067963,295.59,295.59,294.96,295.36,8251.0042
2014-07-09 15:30:00,295.35,295.44,294.89,295.37,12267.940505916838,295.35,295.44,294.89,295.37,12267.9405
2014-07-09 15:40:00,295.46,295.58,294.71,295.02,32352.62186516122,295.46,295.58,294.71,295.02,32352.6219
2014-07-09 15:50:00,294.73,294.92,294.02,294.88,105634.56736510694,294.73,294.92,294.02,294.88,105634.5674
2014-07-10 09:30:00,292.08,292.31,290.29,291.21,43969.16729996744,292.08,292.31,290.29,291.21,43969.1673
2014-07-10 09:40:00,290.9,291.7,290.15,290.31,35066.76799478884,290.9,291.7,290.15,290.31,35066.768
2014-07-10 09:50:00,290.36,291.71,290.16,291.67,17153.403539246552,290.36,291.71,290.16,291.67,17153.4035
2014-07-10 10:00:00,291.86,293.23,291.78,293.22,31375.52925849528,291.86,293.23,291.78,293.22,31375.5293
2014-07-10 10:10:00,293.32,293.47,292.45,292.65,15416.350016284878,293.32,293.47,292.45,292.65,15416.35
2014-07-10 10:20:00,292.67,294.01,292.67,293.81,21930.300727391164,292.67,294.01,292.67,293.81,21930.3007
2014-07-10 10:30:00,293.73,293.88,293.2,293.26,21387.47150146564,293.73,293.88,293.2,293.26,21387.4715
2014-07-10 10:40:00,293.26,294.05,293.26,293.97,18890.45706220823,293.26,294.05,293.26,293.97,18890.4571
2014-07-10 10:50:00,293.86,294.01,293.57,293.9,12702.203886657258,293.86,294.01,293.57,293.9,12702.2039
2014-07-10 11:00:00,294.02,294.44,293.77,294.41,16719.140158506136,294.02,294.44,293.77,294.41,16719.1402
2014-07-10 11:10:00,294.42,294.48,293.23,293.8,21278.90565628053,294.42,294.48,293.23,293.8,21278.9057
2014-07-10 11:20:00,293.97,294.51,293.67,293.81,14656.389099989145,293.97,294.51,293.67,293.81,14656.3891
2014-07-10 11:30:00,293.49,294.37,293.08,294.35,7165.345782216915,293.49,294.37,293.08,294.35,7165.3458
2014-07-10 11:40:00,294.05,294.13,293.6,293.83,4776.89718814461,294.05,294.13,293.6,293.83,4776.8972
2014-07-10 11:50:00,293.57,293.78,293.26,293.59,4451.199652589296,293.57,293.78,293.26,293.59,4451.1997
2014-07-10 12:00:00,293.7,293.7,292.92,293.29,4994.02887851482,293.7,293.7,292.92,293.29,4994.0289
2014-07-10 12:10:00,293.34,294.0,293.34,293.43,10639.452828140267,293.34,294.0,293.34,293.43,10639.4528
2014-07-10 12:20:00,293.9,294.51,293.9,294.51,19107.58875257844,293.9,294.51,293.9,294.51,19107.5888
2014-07-10 12:30:00,294.65,294.68,294.27,294.3,14113.55987406362,294.65,294.68,294.27,294.3,14113.5599
2014-07-10 12:40:00,294.42,294.54,294.18,294.4,3908.370426663772,294.42,294.54,294.18,294.4,3908.3704
2014-07-10 12:50:00,294.15,294.63,293.95,294.52,6296.819020736077,294.15,294.63,293.95,294.52,6296.819
2014-07-10 13:00:00,294.54,294.75,294.06,294.19,9988.05775702964,294.54,294.75,294.06,294.19,9988.0578
2014-07-10 13:10:00,294.32,294.49,294.19,294.34,1845.6193681467807,294.32,294.49,294.19,294.34,1845.6194
2014-07-10 13:20:00,294.24,295.14,294.24,295.03,18781.891217023127,294.24,295.14,294.24,295.03,18781.8912
2014-07-10 13:30:00,295.0,295.3,294.76,295.18,19976.11551405928,295.0,295.3,294.76,295.18,19976.1155
2014-07-10 13:40:00,295.3,295.42,294.91,294.91,22364.564108131584,295.3,295.42,294.91,294.91,22364.5641
2014-07-10 13:50:00,294.99,295.13,294.32,294.86,12050.80881554663,294.99,295.13,294.32,294.86,12050.8088
2014-07-10 14:00:00,294.94,295.38,294.82,295.15,8902.399305178591,294.94,295.38,294.82,295.15,8902.3993
2014-07-10 14:10:00,295.21,295.66,295.04,295.22,18130.496145912497,295.21,295.66,295.04,295.22,18130.4961
2014-07-10 14:20:00,295.42,295.42,294.98,295.26,6079.687330365867,295.42,295.42,294.98,295.26,6079.6873
2014-07-10 14:30:00,295.26,295.35,294.16,294.16,14004.994028878516,295.26,295.35,294.16,294.16,14004.994
2014-07-10 14:40:00,294.15,294.27,293.47,293.9,9662.360221474324,294.15,294.27,293.47,293.9,9662.3602
2014-07-10 14:50:00,294.02,294.1,293.3,293.32,5102.5947236999245,294.02,294.1,293.3,293.32,5102.5947
2014-07-10 15:00:00,293.26,293.48,292.82,292.91,8902.399305178591,293.26,293.48,292.82,292.91,8902.3993
2014-07-10 15:10:00,292.85,293.36,292.85,293.01,19541.85213331886,292.85,293.36,292.85,293.01,19541.8521
2014-07-10 15:20:00,292.97,293.55,292.7,293.38,13136.467267397677,292.97,293.55,292.7,293.38,13136.4673
2014-07-10 15:30:00,293.52,294.1,293.25,293.78,18456.19368146781,293.52,294.1,293.25,293.78,18456.1937
2014-07-10 15:40:00,293.83,294.24,293.69,293.77,17479.101074801867,293.83,294.24,293.69,293.77,17479.1011
2014-07-10 15:50:00,293.93,294.2,293.47,293.92,53631.52752144176,293.93,294.2,293.47,293.92,53631.5275
2014-07-11 09:30:00,294.75,295.74,292.78,292.93,31049.831722939965,294.75,295.74,292.78,292.93,31049.8317
2014-07-11 09:40:00,292.95,293.62,291.77,292.48,31809.792639235697,292.95,293.62,291.77,292.48,31809.7926
2014-07-11 09:50:00,292.53,293.37,292.34,293.37,17587.666919986972,292.53,293.37,292.34,293.37,17587.6669
2014-07-11 10:00:00,293.23,293.23,292.02,292.91,35066.76799478884,293.23,293.23,292.02,292.91,35066.768
2014-07-11 10:10:00,293.05,293.6,292.81,293.18,46900.44511996526,293.05,293.6,292.81,293.18,46900.4451
2014-07-11 10:20:00,293.31,293.31,292.75,292.87,21604.60319183585,293.31,293.31,292.75,292.87,21604.6032
2014-07-11 10:30:00,292.8,292.96,291.19,291.19,46031.91835848442,292.8,292.96,291.19,291.19,46031.9184
2014-07-11 10:40:00,291.2,292.26,291.1,291.91,41472.15286071002,291.2,292.26,291.1,291.91,41472.1529
2014-07-11 10:50:00,291.92,292.22,291.45,291.45,34198.241233308,291.92,292.22,291.45,291.45,34198.2412
2014-07-11 11:00:00,291.47,292.08,291.36,292.08,13245.033112582782,291.47,292.08,291.36,292.08,13245.0331
2014-07-11 11:10:00,292.08,292.44,291.8,292.31,16936.271848876346,292.08,292.44,291.8,292.31,16936.2718
2014-07-11 11:20:00,292.31,292.4,291.94,292.34,21496.037346650744,292.31,292.4,291.94,292.34,21496.0373
2014-07-11 11:30:00,292.41,293.78,292.28,293.37,28878.51481923787,292.41,293.78,292.28,293.37,28878.5148
2014-07-11 11:40:00,293.37,293.73,293.1,293.29,12267.940505916838,293.37,293.73,293.1,293.29,12267.9405
2014-07-11 11:50:00,293.43,294.23,293.43,293.92,9662.360221474324,293.43,294.23,293.43,293.92,9662.3602
2014-07-11 12:00:00,294.11,294.38,293.66,294.13,14330.69156443383,294.11,294.38,293.66,294.13,14330.6916
2014-07-11 12:10:00,294.2,294.24,293.68,293.68,8251.004234067963,294.2,294.24,293.68,293.68,8251.0042
2014-07-11 12:20:00,293.88,294.04,293.4,293.68,21930.300727391164,293.88,294.04,293.4,293.68,21930.3007
2014-07-11 12:30:00,293.67,293.96,293.34,293.6,25838.671154054937,293.67,293.96,293.34,293.6,25838.6712
2014-07-11 12:40:00,293.64,293.87,293.64,293.87,1302.7901422212572,293.64,293.87,293.64,293.87,1302.7901
2014-07-11 12:50:00,293.61,294.48,293.6,294.24,18021.930300727392,293.61,294.48,293.6,294.24,18021.9303
2014-07-11 13:00:00,294.29,295.68,294.21,295.67,19867.549668874173,294.29,295.68,294.21,295.67,19867.5497
2014-07-11 13:10:00,295.74,296.96,295.46,296.84,10530.886982955162,295.74,296.96,295.46,296.84,10530.887
2014-07-11 13:20:00,296.86,297.43,296.78,297.13,19107.58875257844,296.86,297.43,296.78,297.13,19107.5888
2014-07-11 13:30:00,297.12,297.28,296.36,296.87,15090.652480729565,297.12,297.28,296.36,296.87,15090.6525
2014-07-11 13:40:00,296.97,297.24,296.63,297.05,5971.121485180763,296.97,297.24,296.63,297.05,5971.1215
2014-07-11 13:50:00,297.13,297.29,296.82,296.88,13570.730648138097,297.13,297.29,296.82,296.88,13570.7306
2014-07-11 14:00:00,296.95,297.8,296.82,297.52,22255.99826294648,296.95,297.8,296.82,297.52,22255.9983
2014-07-11 14:10:00,297.39,297.41,297.03,297.07,10422.321137770055,297.39,297.41,297.03,297.07,10422.3211
2014-07-11 14:20:00,297.17,297.85,297.07,297.51,15416.350016284878,297.17,297.85,297.07,297.51,15416.35
2014-07-11 14:30:00,297.4,297.92,297.31,297.31,11942.242970361523,297.4,297.92,297.31,297.31,11942.243
2014-07-11 14:40:00,297.3,297.62,297.13,297.47,8359.570079253068,297.3,297.62,297.13,297.47,8359.5701
2014-07-11 14:50:00,297.28,297.47,297.04,297.29,9988.05775702964,297.28,297.47,297.04,297.29,9988.0578
2014-07-11 15:00:00,297.12,297.35,296.99,296.99,11182.282054065792,297.12,297.35,296.99,296.99,11182.2821
2014-07-11 15:10:00,297.2,297.2,296.62,296.64,13679.296493323202,297.2,297.2,296.62,296.64,13679.2965
2014-07-11 15:20:00,296.72,296.9,296.3,296.75,11725.111279991315,296.72,296.9,296.3,296.75,11725.1113
2014-07-11 15:30:00,296.69,297.11,296.47,297.11,15199.218325914668,296.69,297.11,296.47,297.11,15199.2183
2014-07-11 15:40:00,296.91,297.04,296.51,296.69,29855.60742590381,296.91,297.04,296.51,296.69,29855.6074
2014-07-11 15:50:00,296.7,297.03,296.48,296.83,51677.34230810987,296.7,297.03,296.48,296.83,51677.3423
2014-07-14 09:30:00,299.47,299.47,296.9,297.23,36912.38736293562,299.47,299.47,296.9,297.23,36912.3874
2014-07-14 09:40:00,297.17,298.11,296.66,297.03,12702.203886657258,297.17,298.11,296.66,297.03,12702.2039
2014-07-14 09:50:00,297.05,297.55,295.53,295.86,22147.43241776137,297.05,297.55,295.53,295.86,22147.4324
2014-07-14 10:00:00,295.84,296.1,295.21,295.22,11290.847899250895,295.84,296.1,295.21,295.22,11290.8479
2014-07-14 10:10:00,295.23,296.36,294.95,296.12,13896.42818369341,295.23,296.36,294.95,296.12,13896.4282
2014-07-14 10:20:00,296.12,296.48,295.57,295.72,17370.535229616762,296.12,296.48,295.57,295.72,17370.5352
2014-07-14 10:30:00,295.69,296.87,295.56,296.76,37020.95320812073,295.69,296.87,295.56,296.76,37020.9532
2014-07-14 10:40:00,296.76,297.76,296.63,297.44,25512.97361849962,296.76,297.76,296.63,297.44,25512.9736
2014-07-14 10:50:00,297.75,298.08,297.29,297.6,15307.784171099773,297.75,298.08,297.29,297.6,15307.7842
2014-07-14 11:00:00,297.78,298.39,297.64,298.24,14439.257409618936,297.78,298.39,297.64,298.24,14439.2574
2014-07-14 11:10:00,298.35,298.53,297.52,297.52,8576.701769623276,298.35,298.53,297.52,297.52,8576.7018
2014-07-14 11:20:00,297.83,297.83,296.66,296.99,30181.304961459125,297.83,297.83,296.66,296.99,30181.305
2014-07-14 11:30:00,297.05,297.05,296.23,296.36,17044.837694061447,297.05,297.05,296.23,296.36,17044.8377
2014-07-14 11:40:00,296.47,296.47,295.74,295.9,36369.5581370101,296.47,296.47,295.74,295.9,36369.5581
2014-07-14 11:50:00,295.92,296.02,295.16,295.41,14113.55987406362,295.92,296.02,295.16,295.41,14113.5599
2014-07-14 12:00:00,295.17,295.56,295.16,295.36,10422.321137770055,295.17,295.56,295.16,295.36,10422.3211
2014-07-14 12:10:00,295.37,295.6,295.24,295.4,7708.175008142439,295.37,295.6,295.24,295.4,7708.175
2014-07-14 12:20:00,295.47,295.78,294.94,294.94,14764.95494517425,295.47,295.78,294.94,294.94,14764.9549
2014-07-14 12:30:00,294.96,295.15,294.82,295.02,13027.901422212572,294.96,295.15,294.82,295.02,13027.9014
2014-07-14 12:40:00,294.89,295.16,294.49,294.56,9770.92606665943,294.89,295.16,294.49,294.56,9770.9261
2014-07-14 12:50:00,294.62,294.68,293.89,294.14,18673.325371838026,294.62,294.68,293.89,294.14,18673.3254
2014-07-14 13:00:00,294.16,294.68,294.02,294.58,8576.701769623276,294.16,294.68,294.02,294.58,8576.7018
2014-07-14 13:10:00,294.71,294.73,294.33,294.62,8033.872543697753,294.71,294.73,294.33,294.62,8033.8725
2014-07-14 13:20:00,294.62,295.11,294.62,295.02,9228.096840733906,294.62,295.11,294.62,295.02,9228.0968
2014-07-14 13:30:00,294.97,295.18,294.77,295.04,13570.730648138097,294.97,295.18,294.77,295.04,13570.7306
2014-07-14 13:40:00,295.3,295.57,294.8,294.83,9010.965150363696,295.3,295.57,294.8,294.83,9010.9652
2014-07-14 13:50:00,294.83,294.98,294.42,294.75,8468.135924438173,294.83,294.98,294.42,294.75,8468.1359
2014-07-14 14:00:00,294.87,294.99,294.58,294.84,7382.477472587125,294.87,294.99,294.58,294.84,7382.4775
2014-07-14 14:10:00,294.77,294.87,294.45,294.7,7708.175008142439,294.77,294.87,294.45,294.7,7708.175
2014-07-14 14:20:00,294.82,294.98,294.46,294.46,9010.965150363696,294.82,294.98,294.46,294.46,9010.9652
2014-07-14 14:30:00,294.64,294.82,294.29,294.82,15307.784171099773,294.64,294.82,294.29,294.82,15307.7842
2014-07-14 14:40:00,294.76,294.94,294.38,294.38,9336.662685919013,294.76,294.94,294.38,294.38,9336.6627
2014-07-14 14:50:00,294.32,294.74,294.26,294.61,16719.140158506136,294.32,294.74,294.26,294.61,16719.1402
2014-07-14 15:00:00,294.54,294.8,294.44,294.8,15090.652480729565,294.54,294.8,294.44,294.8,15090.6525
2014-07-14 15:10:00,294.79,294.9,294.29,294.61,20084.681359244383,294.79,294.9,294.29,294.61,20084.6814
2014-07-14 15:20:00,294.72,294.72,294.17,294.44,20627.510585169905,294.72,294.72,294.17,294.44,20627.5106
2014-07-14 15:30:00,294.47,294.82,294.25,294.82,15524.915861469985,294.47,294.82,294.25,294.82,15524.9159
2014-07-14 15:40:00,294.76,294.76,294.29,294.43,26707.197915535773,294.76,294.76,294.29,294.43,26707.1979
2014-07-14 15:50:00,294.48,294.73,294.0,294.57,83270.00325697535,294.48,294.73,294.0,294.57,83270.0033
2014-07-15 09:30:00,295.61,296.42,294.3,294.41,31266.96341331017,295.61,296.42,294.3,294.41,31266.9634
2014-07-15 09:40:00,294.49,295.12,294.3,294.41,9336.662685919013,294.49,295.12,294.3,294.41,9336.6627
2014-07-15 09:50:00,294.38,294.63,293.78,294.36,22364.564108131584,294.38,294.63,293.78,294.36,22364.5641
2014-07-15 10:00:00,294.63,295.35,294.15,294.99,16502.008468135926,294.63,295.35,294.15,294.99,16502.0085
2014-07-15 10:10:00,294.85,295.04,292.04,293.73,38540.87504071219,294.85,295.04,292.04,293.73,38540.875
2014-07-15 10:20:00,293.64,293.79,292.22,292.22,27901.422212571924,293.64,293.79,292.22,292.22,27901.4222
2014-07-15 10:30:00,291.99,292.61,290.48,290.48,42340.67962219086,291.99,292.61,290.48,290.48,42340.6796
2014-07-15 10:40:00,290.53,291.29,289.71,290.23,42123.54793182065,290.53,291.29,289.71,290.23,42123.5479
2014-07-15 10:50:00,290.19,291.19,289.7,290.72,83812.83248290088,290.19,291.19,289.7,290.72,83812.8325
2014-07-15 11:00:00,290.79,291.08,289.14,290.91,42232.11377700576,290.79,291.08,289.14,290.91,42232.1138
2014-07-15 11:10:00,290.91,291.99,290.91,291.1,20410.37889479969,290.91,291.99,290.91,291.1,20410.3789
2014-07-15 11:20:00,291.07,291.35,290.52,290.52,11073.716208880687,291.07,291.35,290.52,290.52,11073.7162
2014-07-15 11:30:00,290.52,290.61,289.25,290.09,15524.915861469985,290.52,290.61,289.25,290.09,15524.9159
2014-07-15 11:40:00,290.14,290.2,289.3,289.38,7599.609162957334,290.14,290.2,289.3,289.38,7599.6092
2014-07-15 11:50:00,289.73,289.94,287.36,287.6,39300.83595700793,289.73,289.94,287.36,287.6,39300.836
2014-07-15 12:00:00,287.31,288.86,287.31,288.42,21930.300727391164,287.31,288.86,287.31,288.42,21930.3007
2014-07-15 12:10:00,288.08,288.99,288.02,288.6,18130.496145912497,288.08,288.99,288.02,288.6,18130.4961
2014-07-15 12:20:00,288.93,289.59,288.3,289.59,14547.82325480404,288.93,289.59,288.3,289.59,14547.8233
2014-07-15 12:30:00,289.41,290.26,289.35,289.93,11833.67712517642,289.41,290.26,289.35,289.93,11833.6771
2014-07-15 12:40:00,290.26,290.59,289.84,289.94,9770.92606665943,290.26,290.59,289.84,289.94,9770.9261
2014-07-15 12:50:00,290.14,290.27,289.46,289.46,11507.979589621104,290.14,290.27,289.46,289.46,11507.9796
2014-07-15 13:00:00,289.52,290.02,289.32,289.51,10096.623602214744,289.52,290.02,289.32,289.51,10096.6236
2014-07-15 13:10:00,289.66,290.76,289.46,290.67,8468.135924438173,289.66,290.76,289.46,290.67,8468.1359
2014-07-15 13:20:00,290.51,290.68,289.89,290.25,14004.994028878516,290.51,290.68,289.89,290.25,14004.994
2014-07-15 13:30:00,290.34,290.98,290.02,290.34,14113.55987406362,290.34,290.98,290.02,290.34,14113.5599
2014-07-15 13:40:00,290.46,290.73,289.92,290.73,9879.491911844534,290.46,290.73,289.92,290.73,9879.4919
2014-07-15 13:50:00,290.75,290.98,290.02,290.26,9879.491911844534,290.75,290.98,290.02,290.26,9879.4919
2014-07-15 14:00:00,290.51,290.87,289.97,290.35,9553.79437628922,290.51,290.87,289.97,290.35,9553.7944
2014-07-15 14:10:00,290.5,291.21,290.5,291.21,9445.228531104114,290.5,291.21,290.5,291.21,9445.2285
2014-07-15 14:20:00,291.2,291.43,290.36,291.17,11725.111279991315,291.2,291.43,290.36,291.17,11725.1113
2014-07-15 14:30:00,290.97,291.07,290.42,290.42,9119.5309955488,290.97,291.07,290.42,290.42,9119.531
2014-07-15 14:40:00,290.46,290.93,290.22,290.22,8685.267614808381,290.46,290.93,290.22,290.22,8685.2676
2014-07-15 14:50:00,290.36,290.67,290.02,290.24,7708.175008142439,290.36,290.67,290.02,290.24,7708.175
2014-07-15 15:00:00,290.37,290.37,289.14,289.17,12919.335577027468,290.37,290.37,289.14,289.17,12919.3356
2014-07-15 15:10:00,289.11,289.9,288.85,289.42,13027.901422212572,289.11,289.9,288.85,289.42,13027.9014
2014-07-15 15:20:00,289.46,289.46,288.64,288.77,33981.1095429378,289.46,289.46,288.64,288.77,33981.1095
2014-07-15 15:30:00,288.76,288.88,287.85,287.95,23884.48594072305,288.76,288.88,287.85,287.95,23884.4859
2014-07-15 15:40:00,287.9,288.21,287.45,287.84,86852.67614808382,287.9,288.21,287.45,287.84,86852.6761
2014-07-15 15:50:00,287.83,288.02,287.33,287.38,202149.60373466508,287.83,288.02,287.33,287.38,202149.6037
2014-07-16 09:30:00,289.07,289.07,281.97,283.7,102269.0261643687,289.07,289.07,281.97,283.7,102269.0262
2014-07-16 09:40:00,283.64,284.04,281.21,282.92,118445.3370969493,283.64,284.04,281.21,282.92,118445.3371
2014-07-16 09:50:00,283.18,283.73,282.23,282.91,56345.67365106937,283.18,283.73,282.23,282.91,56345.6737
2014-07-16 10:00:00,282.92,283.66,282.44,283.15,95320.812072522,282.92,283.66,282.44,283.15,95320.8121
2014-07-16 10:10:00,283.12,283.18,281.17,281.53,69156.44338291173,283.12,283.18,281.17,281.53,69156.4434
2014-07-16 10:20:00,281.61,282.91,281.44,282.7,50808.81554662903,281.61,282.91,281.44,282.7,50808.8155
2014-07-16 10:30:00,282.58,283.17,282.4,283.04,25512.97361849962,282.58,283.17,282.4,283.04,25512.9736
2014-07-16 10:40:00,283.02,283.12,281.9,281.91,38540.87504071219,283.02,283.12,281.9,281.91,38540.875
2014-07-16 10:50:00,282.05,282.46,281.44,282.37,31049.831722939965,282.05,282.46,281.44,282.37,31049.8317
2014-07-16 11:00:00,282.35,283.59,282.11,283.11,33004.01693627185,282.35,283.59,282.11,283.11,33004.0169
2014-07-16 11:10:00,283.31,283.59,282.82,283.41,26490.066225165563,283.31,283.59,282.82,283.41,26490.0662
2014-07-16 11:20:00,283.38,283.38,281.44,282.07,27141.4612962762,283.38,283.38,281.44,282.07,27141.4613
2014-07-16 11:30:00,281.88,282.13,280.27,280.71,37238.08489849094,281.88,282.13,280.27,280.71,37238.0849
2014-07-16 11:40:00,280.57,281.24,280.29,280.47,33655.41200738248,280.57,281.24,280.29,280.47,33655.412
2014-07-16 11:50:00,280.52,280.53,278.79,278.79,56345.67365106937,280.52,280.53,278.79,278.79,56345.6737
2014-07-16 12:00:00,278.79,280.04,278.68,279.8,54825.75181847791,278.79,280.04,278.68,279.8,54825.7518
2014-07-16 12:10:00,279.89,281.32,279.69,281.14,15416.350016284878,279.89,281.32,279.69,281.14,15416.35
2014-07-16 12:20:00,281.06,281.62,280.98,281.36,13570.730648138097,281.06,281.62,280.98,281.36,13570.7306
2014-07-16 12:30:00,281.32,282.63,281.22,281.27,14439.257409618936,281.32,282.63,281.22,281.27,14439.2574
2014-07-16 12:40:00,281.32,282.67,281.32,281.83,30507.00249701444,281.32,282.67,281.32,281.83,30507.0025
2014-07-16 12:50:00,281.67,281.81,280.8,281.07,14982.086635544458,281.67,281.81,280.8,281.07,14982.0866
2014-07-16 13:00:00,281.06,281.97,280.98,281.41,9336.662685919013,281.06,281.97,280.98,281.41,9336.6627
2014-07-16 13:10:00,281.29,282.4,281.1,282.3,32569.75355553143,281.29,282.4,281.1,282.3,32569.7536
2014-07-16 13:20:00,282.31,282.31,281.29,281.85,18456.19368146781,282.31,282.31,281.29,281.85,18456.1937
2014-07-16 13:30:00,281.99,282.0,281.02,281.3,16610.57431332103,281.99,282.0,281.02,281.3,16610.5743
2014-07-16 13:40:00,281.18,281.54,280.94,281.11,9879.491911844534,281.18,281.54,280.94,281.11,9879.4919
2014-07-16 13:50:00,281.1,281.66,280.95,281.01,12376.506351101943,281.1,281.66,280.95,281.01,12376.5064
2014-07-16 14:00:00,280.99,281.44,280.68,280.71,9553.79437628922,280.99,281.44,280.68,280.71,9553.7944
2014-07-16 14:10:00,280.69,280.9,280.01,280.24,18130.496145912497,280.69,280.9,280.01,280.24,18130.4961
2014-07-16 14:20:00,280.07,280.62,279.77,280.44,18347.627836282707,280.07,280.62,279.77,280.44,18347.6278
2014-07-16 14:30:00,280.54,280.69,279.67,279.86,19216.154597763543,280.54,280.69,279.67,279.86,19216.1546
2014-07-16 14:40:00,279.89,280.11,279.7,280.1,22798.827488872,279.89,280.11,279.7,280.1,22798.8275
2014-07-16 14:50:00,280.15,280.25,279.73,280.24,27575.724677016613,280.15,280.25,279.73,280.24,27575.7247
2014-07-16 15:00:00,280.21,280.76,280.08,280.12,32352.62186516122,280.21,280.76,280.08,280.12,32352.6219
2014-07-16 15:10:00,280.33,280.68,280.12,280.24,13353.598957767888,280.33,280.68,280.12,280.24,13353.599
2014-07-16 15:20:00,280.02,280.73,280.01,280.66,30507.00249701444,280.02,280.73,280.01,280.66,30507.0025
2014-07-16 15:30:00,280.67,280.67,280.0,280.12,28444.25143849745,280.67,280.67,280.0,280.12,28444.2514
2014-07-16 15:40:00,280.16,280.21,279.66,279.66,38432.30919552709,280.16,280.21,279.66,279.66,38432.3092
2014-07-16 15:50:00,279.77,280.54,279.52,279.74,162957.33362284227,279.77,280.54,279.52,279.74,162957.3336
2014-07-17 09:30:00,278.03,280.94,276.33,280.59,155466.29030507003,278.03,280.94,276.33,280.59,155466.2903
2014-07-17 09:40:00,280.68,282.23,280.12,280.58,47986.10357181631,280.68,282.23,280.12,280.58,47986.1036
2014-07-17 09:50:00,280.47,282.78,279.8,282.18,50917.38139181414,280.47,282.78,279.8,282.18,50917.3814
2014-07-17 10:00:00,282.4,283.1,281.37,281.85,78167.40853327543,282.4,283.1,281.37,281.85,78167.4085
2014-07-17 10:10:00,281.7,283.11,281.46,283.02,65356.63880143307,281.7,283.11,281.46,283.02,65356.6388
2014-07-17 10:20:00,283.01,283.69,281.92,282.68,44403.430680707854,283.01,283.69,281.92,282.68,44403.4307
2014-07-17 10:30:00,282.61,282.66,281.88,282.56,13353.598957767888,282.61,282.66,281.88,282.56,13353.599
2014-07-17 10:40:00,282.34,283.26,282.34,282.95,38432.30919552709,282.34,283.26,282.34,282.95,38432.3092
2014-07-17 10:50:00,282.92,283.38,282.42,282.51,59494.08316143741,282.92,283.38,282.42,282.51,59494.0832
2014-07-17 11:00:00,282.35,282.78,281.86,282.0,49288.89371403757,282.35,282.78,281.86,282.0,49288.8937
2014-07-17 11:10:00,281.76,281.99,279.56,281.35,57865.59548366084,281.76,281.99,279.56,281.35,57865.5955
2014-07-17 11:20:00,281.09,281.35,279.89,280.06,18456.19368146781,281.09,281.35,279.89,280.06,18456.1937
2014-07-17 11:30:00,280.0,281.06,278.92,280.44,23558.788405167736,280.0,281.06,278.92,280.44,23558.7884
2014-07-17 11:40:00,280.67,282.1,280.67,282.1,19758.98382368907,280.67,282.1,280.67,282.1,19758.9838
2014-07-17 11:50:00,282.12,282.31,280.49,281.02,23341.65671479753,282.12,282.31,280.49,281.02,23341.6567
2014-07-17 12:00:00,280.91,281.03,279.09,280.25,32135.49017479101,280.91,281.03,279.09,280.25,32135.4902
2014-07-17 12:10:00,280.25,280.9,279.95,280.12,19433.28628813376,280.25,280.9,279.95,280.12,19433.2863
2014-07-17 12:20:00,280.01,280.17,279.36,279.78,7925.306698512648,280.01,280.17,279.36,279.78,7925.3067
2014-07-17 12:30:00,279.68,280.47,279.31,280.47,11290.847899250895,279.68,280.47,279.31,280.47,11290.8479
2014-07-17 12:40:00,280.2,280.24,279.54,279.75,5971.121485180763,280.2,280.24,279.54,279.75,5971.1215
2014-07-17 12:50:00,279.62,279.89,279.18,279.89,7708.175008142439,279.62,279.89,279.18,279.89,7708.175
2014-07-17 13:00:00,279.88,280.47,279.66,280.37,11182.282054065792,279.88,280.47,279.66,280.37,11182.2821
2014-07-17 13:10:00,280.46,280.83,280.22,280.83,11616.54543480621,280.46,280.83,280.22,280.83,11616.5454
2014-07-17 13:20:00,280.7,280.97,280.61,280.82,15742.04755184019,280.7,280.97,280.61,280.82,15742.0476
2014-07-17 13:30:00,280.54,281.0,279.61,279.82,15633.481706655088,280.54,281.0,279.61,279.82,15633.4817
2014-07-17 13:40:00,279.73,279.85,278.26,279.3,24970.144392574097,279.73,279.85,278.26,279.3,24970.1444
2014-07-17 13:50:00,279.17,279.33,278.57,278.72,9010.965150363696,279.17,279.33,278.57,278.72,9010.9652
2014-07-17 14:00:00,278.78,279.01,278.17,278.42,9445.228531104114,278.78,279.01,278.17,278.42,9445.2285
2014-07-17 14:10:00,278.67,279.17,278.56,278.56,8033.872543697753,278.67,279.17,278.56,278.56,8033.8725
2014-07-17 14:20:00,278.76,278.76,278.02,278.02,10639.452828140267,278.76,278.76,278.02,278.02,10639.4528
2014-07-17 14:30:00,278.23,278.58,278.01,278.17,14873.520790359353,278.23,278.58,278.01,278.17,14873.5208
2014-07-17 14:40:00,278.17,278.29,277.43,277.59,12702.203886657258,278.17,278.29,277.43,277.59,12702.2039
2014-07-17 14:50:00,277.44,278.05,277.44,277.63,10856.584518510475,277.44,278.05,277.44,277.63,10856.5845
2014-07-17 15:00:00,277.5,277.79,276.85,276.85,22038.86657257627,277.5,277.79,276.85,276.85,22038.8666
2014-07-17 15:10:00,277.2,277.5,275.49,275.74,54391.48843773749,277.2,277.5,275.49,275.74,54391.4884
2014-07-17 15:20:00,275.64,276.63,275.63,276.35,51243.07892736945,275.64,276.63,275.63,276.35,51243.0789
2014-07-17 15:30:00,276.17,276.49,275.63,276.15,65790.9021821735,276.17,276.49,275.63,276.15,65790.9022
2014-07-17 15:40:00,276.15,276.31,274.77,275.73,80555.85712734774,276.15,276.31,274.77,275.73,80555.8571
2014-07-17 15:50:00,275.66,276.41,275.41,275.68,103680.38215177506,275.66,276.41,275.41,275.68,103680.3822
2014-07-18 09:30:00,277.36,278.45,276.51,277.79,226142.65552057323,277.36,278.45,276.51,277.79,226142.6555
2014-07-18 09:40:00,277.83,278.38,275.08,276.54,29638.4757355336,277.83,278.38,275.08,276.54,29638.4757
2014-07-18 09:50:00,276.81,278.28,276.62,277.77,27141.4612962762,276.81,278.28,276.62,277.77,27141.4613
2014-07-18 10:00:00,277.76,278.79,277.43,278.79,19867.549668874173,277.76,278.79,277.43,278.79,19867.5497
2014-07-18 10:10:00,278.81,279.71,277.25,277.36,54282.92259255239,278.81,279.71,277.25,277.36,54282.9226
2014-07-18 10:20:00,277.62,278.56,277.33,277.33,20518.944739984803,277.62,278.56,277.33,277.33,20518.9447
2014-07-18 10:30:00,277.57,277.66,276.46,276.63,41797.85039626533,277.57,277.66,276.46,276.63,41797.8504
2014-07-18 10:40:00,277.07,277.46,276.56,277.44,27575.724677016613,277.07,277.46,276.56,277.44,27575.7247
2014-07-18 10:50:00,277.54,278.53,277.52,278.18,28769.948974052764,277.54,278.53,277.52,278.18,28769.949
2014-07-18 11:00:00,278.19,278.26,277.73,277.94,13787.862338508306,278.19,278.26,277.73,277.94,13787.8623
2014-07-18 11:10:00,278.13,278.51,278.01,278.13,24861.578547388992,278.13,278.51,278.01,278.13,24861.5785
2014-07-18 11:20:00,278.17,279.08,278.17,278.96,40495.06025404408,278.17,279.08,278.17,278.96,40495.0603
2014-07-18 11:30:00,278.93,279.2,278.65,279.07,41689.28455108023,278.93,279.2,278.65,279.07,41689.2846
2014-07-18 11:40:00,278.98,279.62,278.98,279.57,63945.28281402671,278.98,279.62,278.98,279.57,63945.2828
2014-07-18 11:50:00,279.39,279.42,279.06,279.21,16393.44262295082,279.39,279.42,279.06,279.21,16393.4426
2014-07-18 12:00:00,279.13,279.25,278.86,279.09,11399.413744436,279.13,279.25,278.86,279.09,11399.4137
2014-07-18 12:10:00,279.1,279.4,279.07,279.26,36478.1239821952,279.1,279.4,279.07,279.26,36478.124
2014-07-18 12:20:00,279.31,279.55,279.14,279.3,20736.07643035501,279.31,279.55,279.14,279.3,20736.0764
2014-07-18 12:30:00,279.29,279.44,279.08,279.39,4994.02887851482,279.29,279.44,279.08,279.39,4994.0289
2014-07-18 12:40:00,279.36,279.37,278.66,278.77,6405.384865921182,279.36,279.37,278.66,278.77,6405.3849
2014-07-18 12:50:00,278.82,279.07,278.45,278.83,8685.267614808381,278.82,279.07,278.45,278.83,8685.2676
2014-07-18 13:00:00,278.94,279.09,278.21,278.34,12050.80881554663,278.94,279.09,278.21,278.34,12050.8088
2014-07-18 13:10:00,278.32,279.32,278.32,279.04,16719.140158506136,278.32,279.32,278.32,279.04,16719.1402
2014-07-18 13:20:00,279.29,279.4,278.81,279.07,9770.92606665943,279.29,279.4,278.81,279.07,9770.9261
2014-07-18 13:30:00,278.9,279.42,278.56,279.02,10965.150363695582,278.9,279.42,278.56,279.02,10965.1504
2014-07-18 13:40:00,279.09,279.28,278.96,279.24,7816.740853327544,279.09,279.28,278.96,279.24,7816.7409
2014-07-18 13:50:00,278.96,279.91,278.91,279.67,15959.1792422104,278.96,279.91,278.91,279.67,15959.1792
2014-07-18 14:00:00,279.67,279.67,279.13,279.66,4885.463033329715,279.67,279.67,279.13,279.66,4885.463
2014-07-18 14:10:00,279.72,280.37,279.6,280.11,14330.69156443383,279.72,280.37,279.6,280.11,14330.6916
2014-07-18 14:20:00,279.98,280.38,279.77,280.14,37346.65074367605,279.98,280.38,279.77,280.14,37346.6507
2014-07-18 14:30:00,280.14,280.27,279.41,279.81,26598.632070350668,280.14,280.27,279.41,279.81,26598.6321
2014-07-18 14:40:00,279.88,280.03,279.4,279.66,12593.638041472152,279.88,280.03,279.4,279.66,12593.638
2014-07-18 14:50:00,279.77,280.15,279.66,279.83,17044.837694061447,279.77,280.15,279.66,279.83,17044.8377
2014-07-18 15:00:00,279.77,280.65,279.71,280.59,32244.05601997612,279.77,280.65,279.71,280.59,32244.056
2014-07-18 15:10:00,280.59,281.61,280.58,281.61,40277.92856367387,280.59,281.61,280.58,281.61,40277.9286
2014-07-18 15:20:00,281.56,281.69,280.63,280.82,30072.73911627402,281.56,281.69,280.63,280.82,30072.7391
2014-07-18 15:30:00,280.67,280.83,280.12,280.38,38758.0067310824,280.67,280.83,280.12,280.38,38758.0067
2014-07-18 15:40:00,280.46,280.46,279.88,280.21,41906.41624145044,280.46,280.46,279.88,280.21,41906.4162
2014-07-18 15:50:00,280.32,280.71,279.77,280.11,170665.5086309847,280.32,280.71,279.77,280.11,170665.5086
2014-07-21 09:30:00,279.13,279.37,278.18,278.77,43317.7722288568,279.13,279.37,278.18,278.77,43317.7722
2014-07-21 09:40:00,278.78,278.84,277.56,278.08,28552.817283682554,278.78,278.84,277.56,278.08,28552.8173
2014-07-21 09:50:00,277.88,279.44,277.5,278.72,22907.393334057106,277.88,279.44,277.5,278.72,22907.3933
2014-07-21 10:00:00,278.68,278.68,277.24,277.39,22581.69579850179,278.68,278.68,277.24,277.39,22581.6958
2014-07-21 10:10:00,277.31,278.38,276.7,277.55,22798.827488872,277.31,278.38,276.7,277.55,22798.8275
2014-07-21 10:20:00,277.59,278.81,277.52,278.58,13027.901422212572,277.59,278.81,277.52,278.58,13027.9014
2014-07-21 10:30:00,278.73,278.94,277.76,278.04,13245.033112582782,278.73,278.94,277.76,278.04,13245.0331
2014-07-21 10:40:00,277.71,278.15,277.25,277.84,16067.745087395506,277.71,278.15,277.25,277.84,16067.7451
2014-07-21 10:50:00,278.14,278.81,277.96,278.35,9988.05775702964,278.14,278.81,277.96,278.35,9988.0578
2014-07-21 11:00:00,278.14,279.56,278.1,278.89,10856.584518510475,278.14,279.56,278.1,278.89,10856.5845
2014-07-21 11:10:00,278.92,279.09,278.44,278.78,10748.018673325372,278.92,279.09,278.44,278.78,10748.0187
2014-07-21 11:20:00,278.91,279.07,278.51,278.74,31918.3584844208,278.91,279.07,278.51,278.74,31918.3585
2014-07-21 11:30:00,278.96,278.96,277.92,278.54,50374.55216588861,278.96,278.96,277.92,278.54,50374.5522
2014-07-21 11:40:00,278.47,278.71,277.44,277.73,32461.187710346327,278.47,278.71,277.44,277.73,32461.1877
2014-07-21 11:50:00,277.73,278.48,277.32,278.48,11833.67712517642,277.73,278.48,277.32,278.48,11833.6771
2014-07-21 12:00:00,278.54,278.74,278.04,278.67,18781.891217023127,278.54,278.74,278.04,278.67,18781.8912
2014-07-21 12:10:00,278.7,279.21,278.36,278.92,10530.886982955162,278.7,279.21,278.36,278.92,10530.887
2014-07-21 12:20:00,279.11,279.17,278.67,279.13,6405.384865921182,279.11,279.17,278.67,279.13,6405.3849
2014-07-21 12:30:00,278.89,279.12,278.42,278.68,24644.446857018786,278.89,279.12,278.42,278.68,24644.4469
2014-07-21 12:40:00,278.72,278.76,277.87,277.87,10205.189447399847,278.72,278.76,277.87,277.87,10205.1894
2014-07-21 12:50:00,277.89,278.45,277.85,278.21,11290.847899250895,277.89,278.45,277.85,278.21,11290.8479
2014-07-21 13:00:00,278.1,278.49,277.97,278.17,14113.55987406362,278.1,278.49,277.97,278.17,14113.5599
2014-07-21 13:10:00,278.39,278.54,278.14,278.4,15416.350016284878,278.39,278.54,278.14,278.4,15416.35
2014-07-21 13:20:00,278.29,278.63,278.04,278.63,22038.86657257627,278.29,278.63,278.04,278.63,22038.8666
2014-07-21 13:30:00,278.67,279.07,278.47,278.86,10965.150363695582,278.67,279.07,278.47,278.86,10965.1504
2014-07-21 13:40:00,278.97,279.35,278.6,279.12,60145.47823254804,278.97,279.35,278.6,279.12,60145.4782
2014-07-21 13:50:00,279.19,279.44,279.02,279.36,15742.04755184019,279.19,279.44,279.02,279.36,15742.0476
2014-07-21 14:00:00,279.25,279.92,279.25,279.92,7708.175008142439,279.25,279.92,279.25,279.92,7708.175
2014-07-21 14:10:00,279.89,280.24,279.55,279.78,14004.994028878516,279.89,280.24,279.55,279.78,14004.994
2014-07-21 14:20:00,279.89,280.04,279.66,279.95,11182.282054065792,279.89,280.04,279.66,279.95,11182.2821
2014-07-21 14:30:00,279.85,279.85,279.19,279.58,10639.452828140267,279.85,279.85,279.19,279.58,10639.4528
2014-07-21 14:40:00,279.5,279.75,279.44,279.67,8359.570079253068,279.5,279.75,279.44,279.67,8359.5701
2014-07-21 14:50:00,279.61,279.98,279.52,279.67,16284.876777765716,279.61,279.98,279.52,279.67,16284.8768
2014-07-21 15:00:00,279.77,279.88,279.11,279.46,21930.300727391164,279.77,279.88,279.11,279.46,21930.3007
2014-07-21 15:10:00,279.46,279.8,279.17,279.72,12810.769731842363,279.46,279.8,279.17,279.72,12810.7697
2014-07-21 15:20:00,279.72,279.9,279.54,279.54,19324.72044294865,279.72,279.9,279.54,279.54,19324.7204
2014-07-21 15:30:00,279.53,279.59,278.75,278.91,39517.96764737814,279.53,279.59,278.75,278.91,39517.9676
2014-07-21 15:40:00,278.93,279.18,278.76,278.95,42123.54793182065,278.93,279.18,278.76,278.95,42123.5479
2014-07-21 15:50:00,278.93,278.95,278.48,278.75,95863.64129844752,278.93,278.95,278.48,278.75,95863.6413
2014-07-22 09:30:00,281.1,283.47,280.96,283.04,51568.77646292477,281.1,283.47,280.96,283.04,51568.7765
2014-07-22 09:40:00,282.56,283.19,281.22,282.88,21821.73488220606,282.56,283.19,281.22,282.88,21821.7349
2014-07-22 09:50:00,283.2,284.16,282.88,283.14,27358.592986646403,283.2,284.16,282.88,283.14,27358.593
2014-07-22 10:00:00,282.79,284.25,282.79,284.08,11399.413744436,282.79,284.25,282.79,284.08,11399.4137
2014-07-22 10:10:00,284.0,284.33,282.81,282.81,28118.55390294213,284.0,284.33,282.81,282.81,28118.5539
2014-07-22 10:20:00,282.81,283.05,282.4,282.98,17370.535229616762,282.81,283.05,282.4,282.98,17370.5352
2014-07-22 10:30:00,282.68,282.79,281.23,281.23,36803.82151775052,282.68,282.79,281.23,281.23,36803.8215
2014-07-22 10:40:00,281.28,281.96,281.13,281.96,16719.140158506136,281.28,281.96,281.13,281.96,16719.1402
2014-07-22 10:50:00,281.65,281.96,281.48,281.7,9879.491911844534,281.65,281.96,281.48,281.7,9879.4919
2014-07-22 11:00:00,281.83,282.05,281.41,281.56,16502.008468135926,281.83,282.05,281.41,281.56,16502.0085
2014-07-22 11:10:00,281.64,281.98,281.29,281.96,12159.374660731732,281.64,281.98,281.29,281.96,12159.3747
2014-07-22 11:20:00,281.45,281.58,281.03,281.25,9879.491911844534,281.45,281.58,281.03,281.25,9879.4919
2014-07-22 11:30:00,281.3,281.93,281.19,281.63,9010.965150363696,281.3,281.93,281.19,281.63,9010.9652
2014-07-22 11:40:00,281.54,281.74,281.01,281.19,17370.535229616762,281.54,281.74,281.01,281.19,17370.5352
2014-07-22 11:50:00,281.41,281.93,281.13,281.87,12702.203886657258,281.41,281.93,281.13,281.87,12702.2039
2014-07-22 12:00:00,281.86,281.99,281.53,281.85,9662.360221474324,281.86,281.99,281.53,281.85,9662.3602
2014-07-22 12:10:00,281.88,282.09,281.49,281.7,9770.92606665943,281.88,282.09,281.49,281.7,9770.9261
2014-07-22 12:20:00,281.85,282.32,281.65,282.15,23558.788405167736,281.85,282.32,281.65,282.15,23558.7884
2014-07-22 12:30:00,282.15,282.31,281.41,281.41,6948.214091846705,282.15,282.31,281.41,281.41,6948.2141
2014-07-22 12:40:00,281.59,281.61,280.7,280.79,21170.33981109543,281.59,281.61,280.7,280.79,21170.3398
2014-07-22 12:50:00,280.92,281.2,280.81,281.03,7273.91162740202,280.92,281.2,280.81,281.03,7273.9116
2014-07-22 13:00:00,280.94,281.19,280.54,280.54,6296.819020736077,280.94,281.19,280.54,280.54,6296.819
2014-07-22 13:10:00,280.54,281.21,280.41,280.78,11507.979589621104,280.54,281.21,280.41,280.78,11507.9796
2014-07-22 13:20:00,280.92,281.23,280.65,281.17,28444.25143849745,280.92,281.23,280.65,281.17,28444.2514
2014-07-22 13:30:00,280.86,280.97,280.53,280.74,13353.598957767888,280.86,280.97,280.53,280.74,13353.599
2014-07-22 13:40:00,280.63,281.19,280.53,281.19,25295.84192812941,280.63,281.19,280.53,281.19,25295.8419
2014-07-22 13:50:00,281.23,281.24,280.6,280.89,25621.539463684727,281.23,281.24,280.6,280.89,25621.5395
2014-07-22 14:00:00,280.82,280.96,280.66,280.82,13353.598957767888,280.82,280.96,280.66,280.82,13353.599
2014-07-22 14:10:00,280.73,280.89,280.36,280.56,20518.944739984803,280.73,280.89,280.36,280.56,20518.9447
2014-07-22 14:20:00,280.56,280.98,280.21,280.68,27250.02714146129,280.56,280.98,280.21,280.68,27250.0271
2014-07-22 14:30:00,280.68,280.77,280.16,280.24,16284.876777765716,280.68,280.77,280.16,280.24,16284.8768
2014-07-22 14:40:00,280.24,280.35,279.23,279.52,20193.24720442949,280.24,280.35,279.23,279.52,20193.2472
2014-07-22 14:50:00,279.44,279.73,279.07,279.08,32678.319400716537,279.44,279.73,279.07,279.08,32678.3194
2014-07-22 15:00:00,279.09,279.59,279.07,279.08,37455.21658886115,279.09,279.59,279.07,279.08,37455.2166
2014-07-22 15:10:00,279.08,279.67,279.04,279.46,28987.08066442297,279.08,279.67,279.04,279.46,28987.0807
2014-07-22 15:20:00,279.5,280.29,279.36,280.29,49397.45955922267,279.5,280.29,279.36,280.29,49397.4596
2014-07-22 15:30:00,280.28,280.66,279.89,280.06,36152.42644663989,280.28,280.66,279.89,280.06,36152.4264
2014-07-22 15:40:00,280.08,280.08,279.17,279.39,55911.41027032895,280.08,280.08,279.17,279.39,55911.4103
2014-07-22 15:50:00,279.48,280.15,279.12,279.68,194115.7311909673,279.48,280.15,279.12,279.68,194115.7312
2014-07-23 09:30:00,308.57,316.48,307.3,313.87,733470.8500705678,308.57,316.48,307.3,313.87,733470.8501
2014-07-23 09:40:00,313.99,314.6,311.33,311.99,274454.45662794483,313.99,314.6,311.33,311.99,274454.4566
2014-07-23 09:50:00,312.08,315.02,311.74,312.89,208554.98860058625,312.08,315.02,311.74,312.89,208554.9886
2014-07-23 10:00:00,312.76,312.92,309.31,309.4,187818.91217023128,312.76,312.92,309.31,309.4,187818.9122
2014-07-23 10:10:00,309.46,309.82,306.49,307.64,197372.7065465205,309.46,309.82,306.49,307.64,197372.7065
2014-07-23 10:20:00,307.63,308.34,304.88,308.31,196938.44316578005,307.63,308.34,304.88,308.31,196938.4432
2014-07-23 10:30:00,308.57,310.67,307.71,309.98,141569.86212137662,308.57,310.67,307.71,309.98,141569.8621
2014-07-23 10:40:00,309.98,310.3,307.76,308.08,52003.03984366518,309.98,310.3,307.76,308.08,52003.0398
2014-07-23 10:50:00,308.04,308.39,306.41,308.12,67853.65324069049,308.04,308.39,306.41,308.12,67853.6532
2014-07-23 11:00:00,308.36,309.43,307.68,309.38,38758.0067310824,308.36,309.43,307.68,309.38,38758.0067
2014-07-23 11:10:00,309.39,310.07,308.73,308.76,54282.92259255239,309.39,310.07,308.73,308.76,54282.9226
2014-07-23 11:20:00,308.68,309.66,308.02,309.58,56888.5028769949,308.68,309.66,308.02,309.58,56888.5029
2014-07-23 11:30:00,309.56,310.59,309.49,309.62,59819.780696992726,309.56,310.59,309.49,309.62,59819.7807
2014-07-23 11:40:00,309.66,311.14,309.08,310.82,60796.87330365867,309.66,311.14,309.08,310.82,60796.8733
2014-07-23 11:50:00,310.71,311.52,310.67,311.06,64922.37542069265,310.71,311.52,310.67,311.06,64922.3754
2014-07-23 12:00:00,311.24,312.84,311.24,312.84,90435.34903919228,311.24,312.84,311.24,312.84,90435.349
2014-07-23 12:10:00,312.57,312.9,311.63,311.66,71979.15535772446,312.57,312.9,311.63,311.66,71979.1554
2014-07-23 12:20:00,311.74,312.16,310.32,311.13,34089.675388122894,311.74,312.16,310.32,311.13,34089.6754
2014-07-23 12:30:00,311.33,311.33,308.58,309.12,46249.05004885463,311.33,311.33,308.58,309.12,46249.05
2014-07-23 12:40:00,308.97,309.08,308.24,308.61,34415.37292367821,308.97,309.08,308.24,308.61,34415.3729
2014-07-23 12:50:00,308.61,309.43,308.45,309.28,30832.700032569755,308.61,309.43,308.45,309.28,30832.7
2014-07-23 13:00:00,309.35,310.59,309.21,309.98,19650.417978503963,309.35,310.59,309.21,309.98,19650.418
2014-07-23 13:10:00,309.89,310.51,309.84,310.21,26164.368689610248,309.89,310.51,309.84,310.21,26164.3687
2014-07-23 13:20:00,310.08,310.28,308.84,309.21,27141.4612962762,310.08,310.28,308.84,309.21,27141.4613
2014-07-23 13:30:00,309.06,310.45,308.92,310.45,23124.52502442732,309.06,310.45,308.92,310.45,23124.525
2014-07-23 13:40:00,310.45,311.53,310.41,311.33,25295.84192812941,310.45,311.53,310.41,311.33,25295.8419
2014-07-23 13:50:00,311.33,311.34,310.61,310.68,21278.90565628053,311.33,311.34,310.61,310.68,21278.9057
2014-07-23 14:00:00,310.58,311.22,310.48,310.67,18456.19368146781,310.58,311.22,310.48,310.67,18456.1937
2014-07-23 14:10:00,310.72,311.32,310.65,310.86,24427.31516664857,310.72,311.32,310.65,310.86,24427.3152
2014-07-23 14:20:00,310.86,311.79,310.69,311.61,33329.71447182717,310.86,311.79,310.69,311.61,33329.7145
2014-07-23 14:30:00,311.6,311.61,310.84,311.37,36586.68982738031,311.6,311.61,310.84,311.37,36586.6898
2014-07-23 14:40:00,311.26,311.26,309.78,310.4,29964.173271088915,311.26,311.26,309.78,310.4,29964.1733
2014-07-23 14:50:00,310.43,311.24,310.36,311.04,24861.578547388992,310.43,311.24,310.36,311.04,24861.5785
2014-07-23 15:00:00,311.08,311.53,310.91,311.53,58734.12224514168,311.08,311.53,310.91,311.53,58734.1222
2014-07-23 15:10:00,311.53,311.63,311.05,311.41,45054.82575181848,311.53,311.63,311.05,311.41,45054.8258
2014-07-23 15:20:00,311.36,311.64,311.21,311.48,48528.93279774183,311.36,311.64,311.21,311.48,48528.9328
2014-07-23 15:30:00,311.54,311.67,311.12,311.44,106611.65997177288,311.54,311.67,311.12,311.44,106611.66
2014-07-23 15:40:00,311.42,311.77,311.12,311.35,86744.11030289871,311.42,311.77,311.12,311.35,86744.1103
2014-07-23 15:50:00,311.35,311.79,310.57,310.88,182173.4882206058,311.35,311.79,310.57,310.88,182173.4882
2014-07-24 09:30:00,311.04,312.35,308.77,309.94,75670.39409401802,311.04,312.35,308.77,309.94,75670.3941
2014-07-24 09:40:00,310.42,310.73,308.83,310.64,46466.18173922484,310.42,310.73,308.83,310.64,46466.1817
2014-07-24 09:50:00,310.5,312.25,310.32,311.65,59494.08316143741,310.5,312.25,310.32,311.65,59494.0832
2014-07-24 10:00:00,311.65,311.65,309.98,310.5,53414.395831071546,311.65,311.65,309.98,310.5,53414.3958
2014-07-24 10:10:00,310.23,311.25,309.95,311.06,18347.627836282707,310.23,311.25,309.95,311.06,18347.6278
2014-07-24 10:20:00,310.82,311.33,310.31,310.51,30181.304961459125,310.82,311.33,310.31,310.51,30181.305
2014-07-24 10:30:00,310.7,311.16,310.41,310.41,18781.891217023127,310.7,311.16,310.41,310.41,18781.8912
2014-07-24 10:40:00,310.41,311.49,310.35,311.01,38215.17750515688,310.41,311.49,310.35,311.01,38215.1775
2014-07-24 10:50:00,311.12,312.06,311.09,311.9,33329.71447182717,311.12,312.06,311.09,311.9,33329.7145
2014-07-24 11:00:00,311.76,312.29,311.58,312.24,22581.69579850179,311.76,312.29,311.58,312.24,22581.6958
2014-07-24 11:10:00,312.28,312.35,311.87,312.1,39083.70426663772,312.28,312.35,311.87,312.1,39083.7043
2014-07-24 11:20:00,312.23,312.25,311.48,311.97,38649.4408858973,312.23,312.25,311.48,311.97,38649.4409
2014-07-24 11:30:00,312.1,312.62,311.56,312.61,49397.45955922267,312.1,312.62,311.56,312.61,49397.4596
2014-07-24 11:40:00,312.51,313.02,312.15,312.34,20953.20812072522,312.51,313.02,312.15,312.34,20953.2081
2014-07-24 11:50:00,312.58,312.71,312.15,312.7,12702.203886657258,312.58,312.71,312.15,312.7,12702.2039
2014-07-24 12:00:00,312.58,312.74,312.23,312.25,10096.623602214744,312.58,312.74,312.23,312.25,10096.6236
2014-07-24 12:10:00,312.25,312.28,311.4,311.41,21930.300727391164,312.25,312.28,311.4,311.41,21930.3007
2014-07-24 12:20:00,311.48,311.67,310.47,311.11,17696.232765172077,311.48,311.67,310.47,311.11,17696.2328
2014-07-24 12:30:00,311.03,311.03,310.45,310.76,8359.570079253068,311.03,311.03,310.45,310.76,8359.5701
2014-07-24 12:40:00,310.83,311.04,310.29,310.7,20953.20812072522,310.83,311.04,310.29,310.7,20953.2081
2014-07-24 12:50:00,310.64,310.71,310.07,310.31,20518.944739984803,310.64,310.71,310.07,310.31,20518.9447
2014-07-24 13:00:00,310.17,310.17,309.21,309.21,31701.22679405059,310.17,310.17,309.21,309.21,31701.2268
2014-07-24 13:10:00,309.21,309.41,308.79,309.3,16067.745087395506,309.21,309.41,308.79,309.3,16067.7451
2014-07-24 13:20:00,309.27,309.66,309.23,309.49,11073.716208880687,309.27,309.66,309.23,309.49,11073.7162
2014-07-24 13:30:00,309.61,309.72,309.45,309.49,23015.95917924221,309.61,309.72,309.45,309.49,23015.9592
2014-07-24 13:40:00,309.49,309.77,309.42,309.76,16610.57431332103,309.49,309.77,309.42,309.76,16610.5743
2014-07-24 13:50:00,309.78,310.63,309.72,310.61,26924.329605905983,309.78,310.63,309.72,310.61,26924.3296
2014-07-24 14:00:00,310.71,311.63,310.69,311.0,82184.34480512432,310.71,311.63,310.69,311.0,82184.3448
2014-07-24 14:10:00,311.04,311.34,310.94,311.29,17370.535229616762,311.04,311.34,310.94,311.29,17370.5352
2014-07-24 14:20:00,311.19,311.23,309.26,309.6,18999.022907393333,311.19,311.23,309.26,309.6,18999.0229
2014-07-24 14:30:00,309.61,309.63,309.04,309.41,17804.798610357182,309.61,309.63,309.04,309.41,17804.7986
2014-07-24 14:40:00,309.3,310.53,309.3,310.22,20953.20812072522,309.3,310.53,309.3,310.22,20953.2081
2014-07-24 14:50:00,310.09,310.62,309.95,309.95,16393.44262295082,310.09,310.62,309.95,309.95,16393.4426
2014-07-24 15:00:00,309.91,309.91,309.2,309.31,23450.22255998263,309.91,309.91,309.2,309.31,23450.2226
2014-07-24 15:10:00,309.22,309.43,308.97,309.04,35826.728911084574,309.22,309.43,308.97,309.04,35826.7289
2014-07-24 15:20:00,309.12,309.41,308.96,309.4,35718.16306589947,309.12,309.41,308.96,309.4,35718.1631
2014-07-24 15:30:00,309.43,310.64,309.38,310.64,46031.91835848442,309.43,310.64,309.38,310.64,46031.9184
2014-07-24 15:40:00,310.63,310.65,310.33,310.46,93583.75854956033,310.63,310.65,310.33,310.46,93583.7585
2014-07-24 15:50:00,310.46,310.82,310.01,310.08,168819.8892628379,310.46,310.82,310.01,310.08,168819.8893
2014-07-25 09:30:00,308.37,309.28,307.13,308.66,51351.64477255456,308.37,309.28,307.13,308.66,51351.6448
2014-07-25 09:40:00,308.78,310.4,308.78,309.32,25187.276082944307,308.78,310.4,308.78,309.32,25187.2761
2014-07-25 09:50:00,309.32,310.87,309.26,309.99,18999.022907393333,309.32,310.87,309.26,309.99,18999.0229
2014-07-25 10:00:00,310.23,310.87,309.65,310.23,87829.76875474976,310.23,310.87,309.65,310.23,87829.7688
2014-07-25 10:10:00,310.24,310.24,308.81,308.92,29638.4757355336,310.24,310.24,308.81,308.92,29638.4757
2014-07-25 10:20:00,309.11,309.92,308.96,309.81,25078.7102377592,309.11,309.92,308.96,309.81,25078.7102
2014-07-25 10:30:00,309.89,309.92,308.39,308.53,19216.154597763543,309.89,309.92,308.39,308.53,19216.1546
2014-07-25 10:40:00,308.52,309.03,307.95,308.96,18673.325371838026,308.52,309.03,307.95,308.96,18673.3254
2014-07-25 10:50:00,308.88,308.94,307.15,307.21,17804.798610357182,308.88,308.94,307.15,307.21,17804.7986
2014-07-25 11:00:00,307.26,308.16,306.74,308.11,30507.00249701444,307.26,308.16,306.74,308.11,30507.0025
2014-07-25 11:10:00,308.1,308.24,307.54,307.61,42232.11377700576,308.1,308.24,307.54,307.61,42232.1138
2014-07-25 11:20:00,307.65,307.65,306.51,307.21,30724.13418738465,307.65,307.65,306.51,307.21,30724.1342
2014-07-25 11:30:00,307.0,307.81,306.98,307.4,15416.350016284878,307.0,307.81,306.98,307.4,15416.35
2014-07-25 11:40:00,307.4,308.17,307.4,308.12,14439.257409618936,307.4,308.17,307.4,308.12,14439.2574
2014-07-25 11:50:00,308.23,308.23,307.65,307.65,22255.99826294648,308.23,308.23,307.65,307.65,22255.9983
2014-07-25 12:00:00,307.61,308.15,307.56,308.1,14004.994028878516,307.61,308.15,307.56,308.1,14004.994
2014-07-25 12:10:00,308.19,308.26,308.03,308.05,14330.69156443383,308.19,308.26,308.03,308.05,14330.6916
2014-07-25 12:20:00,308.11,308.24,307.67,307.67,11399.413744436,308.11,308.24,307.67,307.67,11399.4137
2014-07-25 12:30:00,307.73,307.87,307.56,307.87,20627.510585169905,307.73,307.87,307.56,307.87,20627.5106
2014-07-25 12:40:00,307.87,309.03,307.87,309.02,19758.98382368907,307.87,309.03,307.87,309.02,19758.9838
2014-07-25 12:50:00,308.98,309.52,308.95,309.35,10639.452828140267,308.98,309.52,308.95,309.35,10639.4528
2014-07-25 13:00:00,309.34,309.38,308.61,308.8,9010.965150363696,309.34,309.38,308.61,308.8,9010.9652
2014-07-25 13:10:00,308.92,309.07,308.17,308.38,7925.306698512648,308.92,309.07,308.17,308.38,7925.3067
2014-07-25 13:20:00,308.47,308.64,308.14,308.32,7165.345782216915,308.47,308.64,308.14,308.32,7165.3458
2014-07-25 13:30:00,308.46,309.0,308.14,308.78,15090.652480729565,308.46,309.0,308.14,308.78,15090.6525
2014-07-25 13:40:00,308.8,308.95,308.24,308.47,20518.944739984803,308.8,308.95,308.24,308.47,20518.9447
2014-07-25 13:50:00,308.47,308.47,308.09,308.11,12593.638041472152,308.47,308.47,308.09,308.11,12593.638
2014-07-25 14:00:00,308.09,308.91,307.77,308.77,14439.257409618936,308.09,308.91,307.77,308.77,14439.2574
2014-07-25 14:10:00,308.93,309.12,308.57,308.91,11942.242970361523,308.93,309.12,308.57,308.91,11942.243
2014-07-25 14:20:00,309.01,309.49,308.99,309.37,9988.05775702964,309.01,309.49,308.99,309.37,9988.0578
2014-07-25 14:30:00,309.37,309.5,309.08,309.46,12702.203886657258,309.37,309.5,309.08,309.46,12702.2039
2014-07-25 14:40:00,309.46,309.98,309.46,309.75,32244.05601997612,309.46,309.98,309.46,309.75,32244.056
2014-07-25 14:50:00,309.78,309.78,309.06,309.39,13353.598957767888,309.78,309.78,309.06,309.39,13353.599
2014-07-25 15:00:00,309.29,309.81,309.14,309.6,14547.82325480404,309.29,309.81,309.14,309.6,14547.8233
2014-07-25 15:10:00,309.63,309.99,309.32,309.71,12593.638041472152,309.63,309.99,309.32,309.71,12593.638
2014-07-25 15:20:00,309.7,309.97,309.52,309.66,39626.53349256324,309.7,309.97,309.52,309.66,39626.5335
2014-07-25 15:30:00,309.68,309.68,309.07,309.07,13679.296493323202,309.68,309.68,309.07,309.07,13679.2965
2014-07-25 15:40:00,308.87,309.21,308.8,309.17,29855.60742590381,308.87,309.21,308.8,309.17,29855.6074
2014-07-25 15:50:00,309.26,310.04,308.85,308.98,76973.18423623928,309.26,310.04,308.85,308.98,76973.1842
2014-07-28 09:30:00,308.27,308.92,307.42,307.86,40603.62609922919,308.27,308.92,307.42,307.86,40603.6261
2014-07-28 09:40:00,307.85,308.46,307.65,307.65,40386.49440885898,307.85,308.46,307.65,307.65,40386.4944
2014-07-28 09:50:00,307.65,309.03,307.56,308.61,33763.97785256759,307.65,309.03,307.56,308.61,33763.9779
2014-07-28 10:00:00,308.71,308.72,307.46,307.46,26381.50037998045,308.71,308.72,307.46,307.46,26381.5004
2014-07-28 10:10:00,307.69,308.24,306.77,307.17,24318.749321463467,307.69,308.24,306.77,307.17,24318.7493
2014-07-28 10:20:00,307.22,307.82,306.6,307.37,23775.920095537946,307.22,307.82,306.6,307.37,23775.9201
2014-07-28 10:30:00,307.37,308.04,307.08,307.22,20736.07643035501,307.37,308.04,307.08,307.22,20736.0764
2014-07-28 10:40:00,307.16,307.24,306.39,306.65,21061.773965910324,307.16,307.24,306.39,306.65,21061.774
2014-07-28 10:50:00,306.55,306.97,306.02,306.17,15090.652480729565,306.55,306.97,306.02,306.17,15090.6525
2014-07-28 11:00:00,306.07,307.06,305.9,306.93,24210.18347627836,306.07,307.06,305.9,306.93,24210.1835
2014-07-28 11:10:00,306.92,308.15,306.9,308.15,19433.28628813376,306.92,308.15,306.9,308.15,19433.2863
2014-07-28 11:20:00,308.17,309.59,308.16,309.59,12267.940505916838,308.17,309.59,308.16,309.59,12267.9405
2014-07-28 11:30:00,309.67,310.41,309.15,309.29,24427.31516664857,309.67,310.41,309.15,309.29,24427.3152
2014-07-28 11:40:00,309.31,309.6,309.1,309.26,14113.55987406362,309.31,309.6,309.1,309.26,14113.5599
2014-07-28 11:50:00,309.29,309.44,309.1,309.24,9879.491911844534,309.29,309.44,309.1,309.24,9879.4919
2014-07-28 12:00:00,309.14,309.31,309.02,309.02,4668.3313429595055,309.14,309.31,309.02,309.02,4668.3313
2014-07-28 12:10:00,309.17,309.3,308.06,308.57,15850.613397025296,309.17,309.3,308.06,308.57,15850.6134
2014-07-28 12:20:00,308.41,308.81,308.18,308.18,5971.121485180763,308.41,308.81,308.18,308.18,5971.1215
2014-07-28 12:30:00,308.2,308.61,308.2,308.25,6622.516556291391,308.2,308.61,308.2,308.25,6622.5166
2014-07-28 12:40:00,308.48,309.18,308.2,309.04,7491.043317772229,308.48,309.18,308.2,309.04,7491.0433
2014-07-28 12:50:00,309.05,309.19,308.74,308.82,6622.516556291391,309.05,309.19,308.74,308.82,6622.5166
2014-07-28 13:00:00,308.73,308.82,308.45,308.62,4994.02887851482,308.73,308.82,308.45,308.62,4994.0289
2014-07-28 13:10:00,308.78,309.16,308.75,308.91,5102.5947236999245,308.78,309.16,308.75,308.91,5102.5947
2014-07-28 13:20:00,308.96,309.85,308.78,309.85,8793.833459993486,308.96,309.85,308.78,309.85,8793.8335
2014-07-28 13:30:00,309.85,311.33,309.49,311.33,27250.02714146129,309.85,311.33,309.49,311.33,27250.0271
2014-07-28 13:40:00,311.35,311.64,310.46,310.94,15850.613397025296,311.35,311.64,310.46,310.94,15850.6134
2014-07-28 13:50:00,310.79,311.24,310.59,311.06,8142.438388882858,310.79,311.24,310.59,311.06,8142.4384
2014-07-28 14:00:00,310.93,311.06,309.95,310.48,31701.22679405059,310.93,311.06,309.95,310.48,31701.2268
2014-07-28 14:10:00,310.49,310.74,309.66,309.72,23884.48594072305,310.49,310.74,309.66,309.72,23884.4859
2014-07-28 14:20:00,309.76,310.23,309.63,309.89,28444.25143849745,309.76,310.23,309.63,309.89,28444.2514
2014-07-28 14:30:00,309.94,310.16,309.56,309.97,23993.05178590816,309.94,310.16,309.56,309.97,23993.0518
2014-07-28 14:40:00,309.97,310.12,309.49,310.04,6622.516556291391,309.97,310.12,309.49,310.04,6622.5166
2014-07-28 14:50:00,310.12,310.6,310.09,310.55,5971.121485180763,310.12,310.6,310.09,310.55,5971.1215
2014-07-28 15:00:00,310.39,310.41,309.36,309.85,14004.994028878516,310.39,310.41,309.36,309.85,14004.994
2014-07-28 15:10:00,309.97,309.97,309.49,309.68,7816.740853327544,309.97,309.97,309.49,309.68,7816.7409
2014-07-28 15:20:00,309.78,309.82,309.37,309.49,8793.833459993486,309.78,309.82,309.37,309.49,8793.8335
2014-07-28 15:30:00,309.57,309.66,309.29,309.52,14547.82325480404,309.57,309.66,309.29,309.52,14547.8233
2014-07-28 15:40:00,309.43,310.44,309.43,310.36,21387.47150146564,309.43,310.44,309.43,310.36,21387.4715
2014-07-28 15:50:00,310.4,310.64,309.62,309.82,128976.22407990448,310.4,310.64,309.62,309.82,128976.2241
2014-07-29 09:30:00,310.41,310.98,309.21,310.84,52871.56660514602,310.41,310.98,309.21,310.84,52871.5666
2014-07-29 09:40:00,310.38,313.7,310.11,313.27,91738.13918141351,310.38,313.7,310.11,313.27,91738.1392
2014-07-29 09:50:00,313.36,313.75,312.03,312.32,53740.09336662686,313.36,313.75,312.03,312.32,53740.0934
2014-07-29 10:00:00,312.45,315.01,312.14,314.65,70567.7993703181,312.45,315.01,312.14,314.65,70567.7994
2014-07-29 10:10:00,314.59,314.83,314.15,314.39,31266.96341331017,314.59,314.83,314.15,314.39,31266.9634
2014-07-29 10:20:00,314.39,314.46,313.28,313.88,37998.04581478667,314.39,314.46,313.28,313.88,37998.0458
2014-07-29 10:30:00,314.01,316.14,313.86,316.14,39626.53349256324,314.01,316.14,313.86,316.14,39626.5335
2014-07-29 10:40:00,316.17,316.92,315.75,315.86,34089.675388122894,316.17,316.92,315.75,315.86,34089.6754
2014-07-29 10:50:00,315.86,316.77,315.07,315.38,72630.5504288351,315.86,316.77,315.07,315.38,72630.5504
2014-07-29 11:00:00,315.22,315.36,312.13,312.13,27684.29052220172,315.22,315.36,312.13,312.13,27684.2905
2014-07-29 11:10:00,312.27,313.77,311.93,313.54,24101.61763109326,312.27,313.77,311.93,313.54,24101.6176
2014-07-29 11:20:00,313.53,313.92,312.82,313.02,21604.60319183585,313.53,313.92,312.82,313.02,21604.6032
2014-07-29 11:30:00,313.22,313.22,310.87,312.12,37780.91412441646,313.22,313.22,310.87,312.12,37780.9141
2014-07-29 11:40:00,312.11,313.25,312.07,313.12,14222.125719248725,312.11,313.25,312.07,313.12,14222.1257
2014-07-29 11:50:00,313.07,314.09,312.71,314.09,11616.54543480621,313.07,314.09,312.71,314.09,11616.5454
2014-07-29 12:00:00,313.92,314.31,313.82,314.12,13570.730648138097,313.92,314.31,313.82,314.12,13570.7306
2014-07-29 12:10:00,313.87,314.73,313.87,314.15,8685.267614808381,313.87,314.73,313.87,314.15,8685.2676
2014-07-29 12:20:00,314.14,314.84,314.01,314.52,13787.862338508306,314.14,314.84,314.01,314.52,13787.8623
2014-07-29 12:30:00,314.85,314.85,314.23,314.56,14222.125719248725,314.85,314.85,314.23,314.56,14222.1257
2014-07-29 12:40:00,314.86,315.38,314.46,315.04,10856.584518510475,314.86,315.38,314.46,315.04,10856.5845
2014-07-29 12:50:00,315.16,315.18,314.57,314.99,11833.67712517642,315.16,315.18,314.57,314.99,11833.6771
2014-07-29 13:00:00,314.76,315.16,314.45,315.13,10422.321137770055,314.76,315.16,314.45,315.13,10422.3211
2014-07-29 13:10:00,315.35,315.35,315.03,315.08,11507.979589621104,315.35,315.35,315.03,315.08,11507.9796
2014-07-29 13:20:00,315.28,315.83,315.12,315.47,11507.979589621104,315.28,315.83,315.12,315.47,11507.9796
2014-07-29 13:30:00,315.34,315.57,315.23,315.43,10639.452828140267,315.34,315.57,315.23,315.43,10639.4528
2014-07-29 13:40:00,315.29,315.68,315.18,315.28,8033.872543697753,315.29,315.68,315.18,315.28,8033.8725
2014-07-29 13:50:00,315.26,315.72,315.03,315.6,18456.19368146781,315.26,315.72,315.03,315.6,18456.1937
2014-07-29 14:00:00,315.49,316.09,315.48,315.96,10422.321137770055,315.49,316.09,315.48,315.96,10422.3211
2014-07-29 14:10:00,315.95,316.76,315.94,316.52,15633.481706655088,315.95,316.76,315.94,316.52,15633.4817
2014-07-29 14:20:00,316.43,316.43,314.1,314.61,29638.4757355336,316.43,316.43,314.1,314.61,29638.4757
2014-07-29 14:30:00,314.84,315.24,314.68,315.16,18021.930300727392,314.84,315.24,314.68,315.16,18021.9303
2014-07-29 14:40:00,315.19,316.4,315.07,316.02,12702.203886657258,315.19,316.4,315.07,316.02,12702.2039
2014-07-29 14:50:00,316.3,316.3,315.59,315.69,9879.491911844534,316.3,316.3,315.59,315.69,9879.4919
2014-07-29 15:00:00,315.48,315.85,315.13,315.8,13245.033112582782,315.48,315.85,315.13,315.8,13245.0331
2014-07-29 15:10:00,315.78,316.08,315.51,315.8,14439.257409618936,315.78,316.08,315.51,315.8,14439.2574
2014-07-29 15:20:00,315.81,315.96,314.69,314.69,17153.403539246552,315.81,315.96,314.69,314.69,17153.4035
2014-07-29 15:30:00,314.96,315.31,314.57,314.73,25404.40777331452,314.96,315.31,314.57,314.73,25404.4078
2014-07-29 15:40:00,314.68,315.27,314.3,315.25,32352.62186516122,314.68,315.27,314.3,315.25,32352.6219
2014-07-29 15:50:00,314.87,315.36,314.13,314.77,103137.55292584954,314.87,315.36,314.13,314.77,103137.5529
2014-07-30 09:30:00,317.27,321.46,317.19,320.62,132016.0677450874,317.27,321.46,317.19,320.62,132016.0677
2014-07-30 09:40:00,320.34,321.45,319.12,319.48,58516.99055477147,320.34,321.45,319.12,319.48,58516.9906
2014-07-30 09:50:00,319.65,320.16,318.13,318.27,33438.28031701227,319.65,320.16,318.13,318.27,33438.2803
2014-07-30 10:00:00,318.47,318.94,317.78,318.73,43534.90391922701,318.47,318.94,317.78,318.73,43534.9039
2014-07-30 10:10:00,318.85,319.28,318.41,318.51,27684.29052220172,318.85,319.28,318.41,318.51,27684.2905
2014-07-30 10:20:00,318.74,319.08,318.42,318.43,47117.57681033547,318.74,319.08,318.42,318.43,47117.5768
2014-07-30 10:30:00,318.44,318.92,317.93,318.25,65573.77049180328,318.44,318.92,317.93,318.25,65573.7705
2014-07-30 10:40:00,318.31,318.95,316.67,317.48,20953.20812072522,318.31,318.95,316.67,317.48,20953.2081
2014-07-30 10:50:00,317.2,318.2,317.13,317.13,17696.232765172077,317.2,318.2,317.13,317.13,17696.2328
2014-07-30 11:00:00,317.09,317.13,315.96,316.93,44729.12821626317,317.09,317.13,315.96,316.93,44729.1282
2014-07-30 11:10:00,316.79,317.47,316.54,317.22,20518.944739984803,316.79,317.47,316.54,317.22,20518.9447
2014-07-30 11:20:00,317.25,317.99,316.92,317.6,16284.876777765716,317.25,317.99,316.92,317.6,16284.8768
2014-07-30 11:30:00,317.25,318.27,317.2,317.81,36803.82151775052,317.25,318.27,317.2,317.81,36803.8215
2014-07-30 11:40:00,317.6,318.01,317.19,317.32,15524.915861469985,317.6,318.01,317.19,317.32,15524.9159
2014-07-30 11:50:00,317.14,317.35,316.81,317.01,42449.24546737597,317.14,317.35,316.81,317.01,42449.2455
2014-07-30 12:00:00,317.25,317.52,316.42,316.54,11507.979589621104,317.25,317.52,316.42,316.54,11507.9796
2014-07-30 12:10:00,316.66,317.51,316.65,317.37,10856.584518510475,316.66,317.51,316.65,317.37,10856.5845
2014-07-30 12:20:00,317.11,317.52,316.9,317.44,9662.360221474324,317.11,317.52,316.9,317.44,9662.3602
2014-07-30 12:30:00,317.47,317.86,317.1,317.86,9553.79437628922,317.47,317.86,317.1,317.86,9553.7944
2014-07-30 12:40:00,317.67,317.97,317.31,317.9,14982.086635544458,317.67,317.97,317.31,317.9,14982.0866
2014-07-30 12:50:00,318.0,318.21,317.37,317.84,28444.25143849745,318.0,318.21,317.37,317.84,28444.2514
2014-07-30 13:00:00,317.6,317.69,317.13,317.33,25621.539463684727,317.6,317.69,317.13,317.33,25621.5395
2014-07-30 13:10:00,317.35,317.76,317.1,317.19,14330.69156443383,317.35,317.76,317.1,317.19,14330.6916
2014-07-30 13:20:00,317.41,317.51,316.94,316.99,33112.58278145696,317.41,317.51,316.94,316.99,33112.5828
2014-07-30 13:30:00,317.11,317.42,316.81,317.39,22147.43241776137,317.11,317.42,316.81,317.39,22147.4324
2014-07-30 13:40:00,317.36,318.12,317.3,317.72,8359.570079253068,317.36,318.12,317.3,317.72,8359.5701
2014-07-30 13:50:00,317.95,318.32,317.65,318.32,21387.47150146564,317.95,318.32,317.65,318.32,21387.4715
2014-07-30 14:00:00,318.3,320.25,317.65,320.08,57322.76625773532,318.3,320.25,317.65,320.08,57322.7663
2014-07-30 14:10:00,320.2,321.09,320.16,320.45,20193.24720442949,320.2,321.09,320.16,320.45,20193.2472
2014-07-30 14:20:00,320.61,321.09,320.16,320.99,15307.784171099773,320.61,321.09,320.16,320.99,15307.7842
2014-07-30 14:30:00,320.75,320.93,319.26,319.8,17370.535229616762,320.75,320.93,319.26,319.8,17370.5352
2014-07-30 14:40:00,320.0,320.08,318.84,319.08,7491.043317772229,320.0,320.08,318.84,319.08,7491.0433
2014-07-30 14:50:00,319.12,319.3,318.47,318.52,17044.837694061447,319.12,319.3,318.47,318.52,17044.8377
2014-07-30 15:00:00,318.46,318.46,317.6,317.84,17479.101074801867,318.46,318.46,317.6,317.84,17479.1011
2014-07-30 15:10:00,317.9,318.06,317.13,317.99,24318.749321463467,317.9,318.06,317.13,317.99,24318.7493
2014-07-30 15:20:00,317.86,318.02,317.44,317.95,9988.05775702964,317.86,318.02,317.44,317.95,9988.0578
2014-07-30 15:30:00,317.87,318.34,317.64,317.66,14330.69156443383,317.87,318.34,317.64,317.66,14330.6916
2014-07-30 15:40:00,317.72,318.2,316.99,316.99,18456.19368146781,317.72,318.2,316.99,316.99,18456.1937
2014-07-30 15:50:00,317.02,317.67,316.93,317.33,71436.32613179894,317.02,317.67,316.93,317.33,71436.3261
2014-07-31 09:30:00,315.68,315.81,312.26,313.32,40386.49440885898,315.68,315.81,312.26,313.32,40386.4944
2014-07-31 09:40:00,313.63,314.33,312.41,313.43,28878.51481923787,313.63,314.33,312.41,313.43,28878.5148
2014-07-31 09:50:00,313.28,313.99,312.81,312.83,16827.70600369124,313.28,313.99,312.81,312.83,16827.706
2014-07-31 10:00:00,313.25,313.25,311.48,311.63,23341.65671479753,313.25,313.25,311.48,311.63,23341.6567
2014-07-31 10:10:00,311.66,312.83,311.61,312.71,12919.335577027468,311.66,312.83,311.61,312.71,12919.3356
2014-07-31 10:20:00,312.41,313.11,311.95,313.11,12485.072196287048,312.41,313.11,311.95,313.11,12485.0722
2014-07-31 10:30:00,312.87,313.23,311.28,311.74,59711.21485180762,312.87,313.23,311.28,311.74,59711.2149
2014-07-31 10:40:00,311.22,311.52,310.41,310.87,15090.652480729565,311.22,311.52,310.41,310.87,15090.6525
2014-07-31 10:50:00,310.78,311.29,308.49,308.57,32244.05601997612,310.78,311.29,308.49,308.57,32244.056
2014-07-31 11:00:00,308.49,310.62,308.48,310.61,30181.304961459125,308.49,310.62,308.48,310.61,30181.305
2014-07-31 11:10:00,310.61,310.71,309.79,310.15,20410.37889479969,310.61,310.71,309.79,310.15,20410.3789
2014-07-31 11:20:00,310.13,311.17,309.93,310.31,35392.465530344154,310.13,311.17,309.93,310.31,35392.4655
2014-07-31 11:30:00,310.37,310.41,309.04,309.86,20518.944739984803,310.37,310.41,309.04,309.86,20518.9447
2014-07-31 11:40:00,309.91,309.97,308.6,308.76,10313.755292584952,309.91,309.97,308.6,308.76,10313.7553
2014-07-31 11:50:00,308.76,309.03,307.88,308.7,33221.14862664206,308.76,309.03,307.88,308.7,33221.1486
2014-07-31 12:00:00,308.54,309.61,308.4,308.94,12810.769731842363,308.54,309.61,308.4,308.94,12810.7697
2014-07-31 12:10:00,308.58,309.1,308.28,308.3,11290.847899250895,308.58,309.1,308.28,308.3,11290.8479
2014-07-31 12:20:00,308.32,308.75,308.12,308.22,11399.413744436,308.32,308.75,308.12,308.22,11399.4137
2014-07-31 12:30:00,308.41,309.17,308.16,308.69,4125.502117033981,308.41,309.17,308.16,308.69,4125.5021
2014-07-31 12:40:00,308.93,309.63,308.61,309.52,15199.218325914668,308.93,309.63,308.61,309.52,15199.2183
2014-07-31 12:50:00,309.56,310.08,309.52,309.95,6188.253175550972,309.56,310.08,309.52,309.95,6188.2532
2014-07-31 13:00:00,309.81,309.91,309.29,309.79,11616.54543480621,309.81,309.91,309.29,309.79,11616.5454
2014-07-31 13:10:00,309.66,309.84,308.96,309.36,10313.755292584952,309.66,309.84,308.96,309.36,10313.7553
2014-07-31 13:20:00,309.49,309.81,308.81,309.81,7708.175008142439,309.49,309.81,308.81,309.81,7708.175
2014-07-31 13:30:00,309.81,310.59,309.62,310.41,10313.755292584952,309.81,310.59,309.62,310.41,10313.7553
2014-07-31 13:40:00,310.04,310.32,308.97,309.59,10639.452828140267,310.04,310.32,308.97,309.59,10639.4528
2014-07-31 13:50:00,309.86,309.97,309.19,309.51,11182.282054065792,309.86,309.97,309.19,309.51,11182.2821
2014-07-31 14:00:00,309.65,309.83,309.05,309.09,9662.360221474324,309.65,309.83,309.05,309.09,9662.3602
2014-07-31 14:10:00,309.31,309.69,308.8,308.88,18890.45706220823,309.31,309.69,308.8,308.88,18890.4571
2014-07-31 14:20:00,308.87,309.35,308.65,309.35,9010.965150363696,308.87,309.35,308.65,309.35,9010.9652
2014-07-31 14:30:00,309.35,309.44,308.48,308.76,10965.150363695582,309.35,309.44,308.48,308.76,10965.1504
2014-07-31 14:40:00,308.75,308.84,307.92,308.35,17479.101074801867,308.75,308.84,307.92,308.35,17479.1011
2014-07-31 14:50:00,308.4,308.51,307.24,307.24,13679.296493323202,308.4,308.51,307.24,307.24,13679.2965
2014-07-31 15:00:00,307.61,308.66,307.61,308.12,16936.271848876346,307.61,308.66,307.61,308.12,16936.2718
2014-07-31 15:10:00,307.83,308.05,307.05,307.65,39409.40180219303,307.83,308.05,307.05,307.65,39409.4018
2014-07-31 15:20:00,307.66,307.93,307.31,307.91,30941.26587775486,307.66,307.93,307.31,307.91,30941.2659
2014-07-31 15:30:00,307.95,309.22,307.95,309.02,24210.18347627836,307.95,309.22,307.95,309.02,24210.1835
2014-07-31 15:40:00,308.93,309.14,308.18,308.56,36803.82151775052,308.93,309.14,308.18,308.56,36803.8215
2014-07-31 15:50:00,308.56,308.56,307.43,308.01,144392.57409618935,308.56,308.56,307.43,308.01,144392.5741
2014-08-01 09:30:00,306.66,311.17,305.97,310.88,57431.33210292042,306.66,311.17,305.97,310.88,57431.3321
2014-08-01 09:40:00,310.8,310.88,307.97,309.74,38975.13842145261,310.8,310.88,307.97,309.74,38975.1384
2014-08-01 09:50:00,309.45,310.85,309.31,310.02,21713.169037020954,309.45,310.85,309.31,310.02,21713.169
2014-08-01 10:00:00,309.89,310.59,308.65,308.73,19324.72044294865,309.89,310.59,308.65,308.73,19324.7204
2014-08-01 10:10:00,309.31,309.31,307.06,308.04,15416.350016284878,309.31,309.31,307.06,308.04,15416.35
2014-08-01 10:20:00,307.71,308.39,307.4,307.86,27141.4612962762,307.71,308.39,307.4,307.86,27141.4613
2014-08-01 10:30:00,307.72,308.54,307.21,308.15,11942.242970361523,307.72,308.54,307.21,308.15,11942.243
2014-08-01 10:40:00,308.01,308.24,306.47,306.47,19976.11551405928,308.01,308.24,306.47,306.47,19976.1155
2014-08-01 10:50:00,306.38,306.91,304.48,306.04,35718.16306589947,306.38,306.91,304.48,306.04,35718.1631
2014-08-01 11:00:00,306.22,306.28,304.29,304.29,20518.944739984803,306.22,306.28,304.29,304.29,20518.9447
2014-08-01 11:10:00,304.52,305.52,304.29,304.87,22038.86657257627,304.52,305.52,304.29,304.87,22038.8666
2014-08-01 11:20:00,304.87,305.81,304.45,305.53,14222.125719248725,304.87,305.81,304.45,305.53,14222.1257
2014-08-01 11:30:00,305.44,306.2,304.76,304.77,20627.510585169905,305.44,306.2,304.76,304.77,20627.5106
2014-08-01 11:40:00,305.27,305.69,302.75,302.75,42557.81131256107,305.27,305.69,302.75,302.75,42557.8113
2014-08-01 11:50:00,303.04,303.27,301.5,302.07,37346.65074367605,303.04,303.27,301.5,302.07,37346.6507
2014-08-01 12:00:00,302.12,302.52,301.53,301.93,30289.87080664423,302.12,302.52,301.53,301.93,30289.8708
2014-08-01 12:10:00,301.88,302.2,301.01,301.86,30615.568342199545,301.88,302.2,301.01,301.86,30615.5683
2014-08-01 12:20:00,301.98,302.09,301.02,301.5,30181.304961459125,301.98,302.09,301.02,301.5,30181.305
2014-08-01 12:30:00,301.65,301.92,300.79,300.85,40060.79687330366,301.65,301.92,300.79,300.85,40060.7969
2014-08-01 12:40:00,300.98,301.49,300.31,300.31,14656.389099989145,300.98,301.49,300.31,300.31,14656.3891
2014-08-01 12:50:00,300.65,301.92,300.14,301.62,33763.97785256759,300.65,301.92,300.14,301.62,33763.9779
2014-08-01 13:00:00,301.95,302.12,300.94,302.12,21387.47150146564,301.95,302.12,300.94,302.12,21387.4715
2014-08-01 13:10:00,301.98,302.83,301.75,302.42,21061.773965910324,301.98,302.83,301.75,302.42,21061.774
2014-08-01 13:20:00,302.27,303.81,301.73,303.74,36803.82151775052,302.27,303.81,301.73,303.74,36803.8215
2014-08-01 13:30:00,303.61,304.27,303.26,304.07,23775.920095537946,303.61,304.27,303.26,304.07,23775.9201
2014-08-01 13:40:00,304.23,304.52,303.62,303.86,15850.613397025296,304.23,304.52,303.62,303.86,15850.6134
2014-08-01 13:50:00,303.78,303.78,302.29,303.03,24210.18347627836,303.78,303.78,302.29,303.03,24210.1835
2014-08-01 14:00:00,302.96,303.99,302.76,303.84,14439.257409618936,302.96,303.99,302.76,303.84,14439.2574
2014-08-01 14:10:00,303.94,304.41,303.65,304.35,8576.701769623276,303.94,304.41,303.65,304.35,8576.7018
2014-08-01 14:20:00,304.38,304.59,303.21,303.87,10096.623602214744,304.38,304.59,303.21,303.87,10096.6236
2014-08-01 14:30:00,303.96,304.26,303.7,304.08,24318.749321463467,303.96,304.26,303.7,304.08,24318.7493
2014-08-01 14:40:00,304.09,304.12,302.81,302.81,11725.111279991315,304.09,304.12,302.81,302.81,11725.1113
2014-08-01 14:50:00,302.66,303.19,302.46,303.19,22690.261643686896,302.66,303.19,302.46,303.19,22690.2616
2014-08-01 15:00:00,303.15,304.17,303.1,304.13,14873.520790359353,303.15,304.17,303.1,304.13,14873.5208
2014-08-01 15:10:00,304.14,304.24,303.48,304.04,21821.73488220606,304.14,304.24,303.48,304.04,21821.7349
2014-08-01 15:20:00,303.82,304.03,303.17,303.43,19107.58875257844,303.82,304.03,303.17,303.43,19107.5888
2014-08-01 15:30:00,303.45,303.47,302.0,302.54,26707.197915535773,303.45,303.47,302.0,302.54,26707.1979
2014-08-01 15:40:00,302.54,302.78,301.84,302.58,52111.605688850286,302.54,302.78,301.84,302.58,52111.6057
2014-08-01 15:50:00,302.58,304.17,302.44,303.81,122028.00998805776,302.58,304.17,302.44,303.81,122028.01
2014-08-04 09:30:00,304.04,304.83,302.6,303.8,79361.63283031159,304.04,304.83,302.6,303.8,79361.6328
2014-08-04 09:40:00,303.62,303.96,303.02,303.83,32569.75355553143,303.62,303.96,303.02,303.83,32569.7536
2014-08-04 09:50:00,303.96,304.76,303.75,304.72,27250.02714146129,303.96,304.76,303.75,304.72,27250.0271
2014-08-04 10:00:00,304.29,304.3,303.06,303.54,24427.31516664857,304.29,304.3,303.06,303.54,24427.3152
2014-08-04 10:10:00,303.54,303.65,301.64,302.16,24644.446857018786,303.54,303.65,301.64,302.16,24644.4469
2014-08-04 10:20:00,302.12,303.17,302.01,302.29,20844.642275540114,302.12,303.17,302.01,302.29,20844.6423
2014-08-04 10:30:00,302.14,302.54,301.3,301.3,26598.632070350668,302.14,302.54,301.3,301.3,26598.6321
2014-08-04 10:40:00,301.23,301.53,300.43,301.49,18673.325371838026,301.23,301.53,300.43,301.49,18673.3254
2014-08-04 10:50:00,300.96,301.54,300.06,300.4,17804.798610357182,300.96,301.54,300.06,300.4,17804.7986
2014-08-04 11:00:00,300.67,301.54,300.26,301.29,14873.520790359353,300.67,301.54,300.26,301.29,14873.5208
2014-08-04 11:10:00,301.49,301.88,301.19,301.46,15633.481706655088,301.49,301.88,301.19,301.46,15633.4817
2014-08-04 11:20:00,301.29,302.21,301.14,302.17,7925.306698512648,301.29,302.21,301.14,302.17,7925.3067
2014-08-04 11:30:00,302.02,302.76,301.4,302.42,22907.393334057106,302.02,302.76,301.4,302.42,22907.3933
2014-08-04 11:40:00,302.32,302.87,302.08,302.36,17370.535229616762,302.32,302.87,302.08,302.36,17370.5352
2014-08-04 11:50:00,302.35,302.69,302.01,302.31,7056.77993703181,302.35,302.69,302.01,302.31,7056.7799
2014-08-04 12:00:00,302.3,302.64,302.0,302.11,8359.570079253068,302.3,302.64,302.0,302.11,8359.5701
2014-08-04 12:10:00,302.28,302.84,302.09,302.57,8359.570079253068,302.28,302.84,302.09,302.57,8359.5701
2014-08-04 12:20:00,302.48,302.98,302.13,302.58,16502.008468135926,302.48,302.98,302.13,302.58,16502.0085
2014-08-04 12:30:00,302.57,302.82,301.62,301.96,9228.096840733906,302.57,302.82,301.62,301.96,9228.0968
2014-08-04 12:40:00,301.61,302.12,301.43,301.64,6405.384865921182,301.61,302.12,301.43,301.64,6405.3849
2014-08-04 12:50:00,301.67,302.16,301.66,301.91,3365.541200738248,301.67,302.16,301.66,301.91,3365.5412
2014-08-04 13:00:00,302.07,302.15,301.36,301.77,6622.516556291391,302.07,302.15,301.36,301.77,6622.5166
2014-08-04 13:10:00,301.88,301.88,301.41,301.65,11616.54543480621,301.88,301.88,301.41,301.65,11616.5454
2014-08-04 13:20:00,301.65,301.84,301.4,301.53,5319.726414070134,301.65,301.84,301.4,301.53,5319.7264
2014-08-04 13:30:00,301.72,301.78,301.48,301.74,9770.92606665943,301.72,301.78,301.48,301.74,9770.9261
2014-08-04 13:40:00,301.72,301.96,301.25,301.42,14764.95494517425,301.72,301.96,301.25,301.42,14764.9549
2014-08-04 13:50:00,301.52,301.68,300.73,300.98,12810.769731842363,301.52,301.68,300.73,300.98,12810.7697
2014-08-04 14:00:00,301.16,301.59,301.16,301.24,7056.77993703181,301.16,301.59,301.16,301.24,7056.7799
2014-08-04 14:10:00,301.37,301.77,301.37,301.52,16284.876777765716,301.37,301.77,301.37,301.52,16284.8768
2014-08-04 14:20:00,301.49,301.72,301.16,301.41,13462.164802952992,301.49,301.72,301.16,301.41,13462.1648
2014-08-04 14:30:00,301.37,302.18,301.33,302.07,12376.506351101943,301.37,302.18,301.33,302.07,12376.5064
2014-08-04 14:40:00,302.09,302.2,301.64,301.97,18021.930300727392,302.09,302.2,301.64,301.97,18021.9303
2014-08-04 14:50:00,302.12,302.25,301.77,301.99,20410.37889479969,302.12,302.25,301.77,301.99,20410.3789
2014-08-04 15:00:00,302.09,302.23,301.7,301.85,25404.40777331452,302.09,302.23,301.7,301.85,25404.4078
2014-08-04 15:10:00,301.82,302.46,301.82,302.45,26707.197915535773,301.82,302.46,301.82,302.45,26707.1979
2014-08-04 15:20:00,302.36,302.5,301.92,302.08,17696.232765172077,302.36,302.5,301.92,302.08,17696.2328
2014-08-04 15:30:00,302.07,302.21,301.95,302.09,39083.70426663772,302.07,302.21,301.95,302.09,39083.7043
2014-08-04 15:40:00,302.07,302.27,301.28,301.28,36695.25567256541,302.07,302.27,301.28,301.28,36695.2557
2014-08-04 15:50:00,301.48,301.8,300.79,300.79,107588.75257843884,301.48,301.8,300.79,300.79,107588.7526
2014-08-05 09:30:00,299.89,299.89,297.83,299.36,34415.37292367821,299.89,299.89,297.83,299.36,34415.3729
2014-08-05 09:40:00,299.27,300.28,298.45,298.47,41255.02117033981,299.27,300.28,298.45,298.47,41255.0212
2014-08-05 09:50:00,298.45,299.17,297.6,297.8,28009.98805775703,298.45,299.17,297.6,297.8,28009.9881
2014-08-05 10:00:00,297.87,299.39,296.85,299.27,24101.61763109326,297.87,299.39,296.85,299.27,24101.6176
2014-08-05 10:10:00,299.39,301.08,298.88,300.44,28769.948974052764,299.39,301.08,298.88,300.44,28769.949
2014-08-05 10:20:00,300.45,300.55,298.92,299.52,34198.241233308,300.45,300.55,298.92,299.52,34198.2412
2014-08-05 10:30:00,299.18,299.87,298.64,299.0,25404.40777331452,299.18,299.87,298.64,299.0,25404.4078
2014-08-05 10:40:00,299.13,300.9,298.95,300.69,22147.43241776137,299.13,300.9,298.95,300.69,22147.4324
2014-08-05 10:50:00,300.76,300.76,299.48,299.8,18347.627836282707,300.76,300.76,299.48,299.8,18347.6278
2014-08-05 11:00:00,299.8,301.06,299.39,300.5,33981.1095429378,299.8,301.06,299.39,300.5,33981.1095
2014-08-05 11:10:00,300.57,301.36,300.2,301.13,28335.685593312344,300.57,301.36,300.2,301.13,28335.6856
2014-08-05 11:20:00,301.13,302.44,300.83,302.39,40277.92856367387,301.13,302.44,300.83,302.39,40277.9286
2014-08-05 11:30:00,302.24,302.4,301.73,302.31,16176.31093258061,302.24,302.4,301.73,302.31,16176.3109
2014-08-05 11:40:00,302.24,302.63,301.88,302.09,21170.33981109543,302.24,302.63,301.88,302.09,21170.3398
2014-08-05 11:50:00,302.12,302.56,301.79,302.37,12485.072196287048,302.12,302.56,301.79,302.37,12485.0722
2014-08-05 12:00:00,302.47,302.49,301.26,301.65,21713.169037020954,302.47,302.49,301.26,301.65,21713.169
2014-08-05 12:10:00,301.92,302.47,301.87,302.13,7165.345782216915,301.92,302.47,301.87,302.13,7165.3458
2014-08-05 12:20:00,302.08,302.33,300.83,301.57,15307.784171099773,302.08,302.33,300.83,301.57,15307.7842
2014-08-05 12:30:00,301.5,301.84,300.58,300.58,17804.798610357182,301.5,301.84,300.58,300.58,17804.7986
2014-08-05 12:40:00,300.7,301.55,300.57,301.24,10096.623602214744,300.7,301.55,300.57,301.24,10096.6236
2014-08-05 12:50:00,301.14,301.43,300.99,301.27,4994.02887851482,301.14,301.43,300.99,301.27,4994.0289
2014-08-05 13:00:00,301.41,301.41,300.55,300.59,21061.773965910324,301.41,301.41,300.55,300.59,21061.774
2014-08-05 13:10:00,300.66,301.63,300.62,301.63,6731.082401476496,300.66,301.63,300.62,301.63,6731.0824
2014-08-05 13:20:00,301.66,302.23,301.56,302.23,8793.833459993486,301.66,302.23,301.56,302.23,8793.8335
2014-08-05 13:30:00,302.01,302.21,299.49,299.49,21061.773965910324,302.01,302.21,299.49,299.49,21061.774
2014-08-05 13:40:00,299.4,300.17,298.48,299.6,17479.101074801867,299.4,300.17,298.48,299.6,17479.1011
2014-08-05 13:50:00,299.56,300.09,299.13,299.66,14330.69156443383,299.56,300.09,299.13,299.66,14330.6916
2014-08-05 14:00:00,299.46,299.46,297.0,297.11,30181.304961459125,299.46,299.46,297.0,297.11,30181.305
2014-08-05 14:10:00,297.28,298.66,297.17,297.48,32135.49017479101,297.28,298.66,297.17,297.48,32135.4902
2014-08-05 14:20:00,297.48,298.27,297.36,298.16,28552.817283682554,297.48,298.27,297.36,298.16,28552.8173
2014-08-05 14:30:00,298.38,299.06,298.17,298.45,13787.862338508306,298.38,299.06,298.17,298.45,13787.8623
2014-08-05 14:40:00,298.53,299.04,298.04,298.04,12919.335577027468,298.53,299.04,298.04,298.04,12919.3356
2014-08-05 14:50:00,298.46,298.46,297.41,297.45,16719.140158506136,298.46,298.46,297.41,297.45,16719.1402
2014-08-05 15:00:00,297.4,297.9,296.94,297.24,15524.915861469985,297.4,297.9,296.94,297.24,15524.9159
2014-08-05 15:10:00,297.23,298.03,296.72,297.59,21604.60319183585,297.23,298.03,296.72,297.59,21604.6032
2014-08-05 15:20:00,297.72,298.21,297.27,297.64,23558.788405167736,297.72,298.21,297.27,297.64,23558.7884
2014-08-05 15:30:00,297.62,299.33,297.56,298.92,44077.73314515254,297.62,299.33,297.56,298.92,44077.7331
2014-08-05 15:40:00,299.13,299.83,298.77,299.59,37780.91412441646,299.13,299.83,298.77,299.59,37780.9141
2014-08-05 15:50:00,299.61,300.31,299.43,299.62,85549.88600586256,299.61,300.31,299.43,299.62,85549.886
2014-08-06 09:30:00,298.49,298.49,296.59,297.84,27575.724677016613,298.49,298.49,296.59,297.84,27575.7247
2014-08-06 09:40:00,297.88,300.1,297.56,299.27,26272.93453479536,297.88,300.1,297.56,299.27,26272.9345
2014-08-06 09:50:00,299.46,299.65,297.98,297.98,7273.91162740202,299.46,299.65,297.98,297.98,7273.9116
2014-08-06 10:00:00,298.2,300.49,298.2,299.93,18564.75952665292,298.2,300.49,298.2,299.93,18564.7595
2014-08-06 10:10:00,299.93,300.22,298.95,299.05,15416.350016284878,299.93,300.22,298.95,299.05,15416.35
2014-08-06 10:20:00,299.43,300.86,299.16,300.7,28769.948974052764,299.43,300.86,299.16,300.7,28769.949
2014-08-06 10:30:00,300.79,301.23,300.03,300.7,43209.2063836717,300.79,301.23,300.03,300.7,43209.2064
2014-08-06 10:40:00,300.56,300.73,300.15,300.36,37563.782434046254,300.56,300.73,300.15,300.36,37563.7824
2014-08-06 10:50:00,300.24,301.66,300.24,301.18,28118.55390294213,300.24,301.66,300.24,301.18,28118.5539
2014-08-06 11:00:00,301.14,301.58,300.92,301.22,16176.31093258061,301.14,301.58,300.92,301.22,16176.3109
2014-08-06 11:10:00,301.21,301.46,300.35,301.05,14982.086635544458,301.21,301.46,300.35,301.05,14982.0866
2014-08-06 11:20:00,301.04,301.36,300.59,300.83,47986.10357181631,301.04,301.36,300.59,300.83,47986.1036
2014-08-06 11:30:00,300.99,301.46,300.91,301.32,21496.037346650744,300.99,301.46,300.91,301.32,21496.0373
2014-08-06 11:40:00,301.33,302.57,301.01,301.63,24427.31516664857,301.33,302.57,301.01,301.63,24427.3152
2014-08-06 11:50:00,301.95,302.11,301.34,301.82,13462.164802952992,301.95,302.11,301.34,301.82,13462.1648
2014-08-06 12:00:00,302.0,302.42,301.7,302.23,10965.150363695582,302.0,302.42,301.7,302.23,10965.1504
2014-08-06 12:10:00,302.09,302.28,300.61,301.56,63945.28281402671,302.09,302.28,300.61,301.56,63945.2828
2014-08-06 12:20:00,301.04,301.44,300.47,300.73,9336.662685919013,301.04,301.44,300.47,300.73,9336.6627
2014-08-06 12:30:00,300.73,301.11,300.6,300.79,27792.85636738682,300.73,301.11,300.6,300.79,27792.8564
2014-08-06 12:40:00,300.85,301.09,300.63,300.63,15199.218325914668,300.85,301.09,300.63,300.63,15199.2183
2014-08-06 12:50:00,300.6,300.89,299.68,299.68,14764.95494517425,300.6,300.89,299.68,299.68,14764.9549
2014-08-06 13:00:00,299.77,299.77,299.04,299.04,3256.975355553143,299.77,299.77,299.04,299.04,3256.9754
2014-08-06 13:10:00,299.19,299.75,299.19,299.55,20193.24720442949,299.19,299.75,299.19,299.55,20193.2472
2014-08-06 13:20:00,299.62,299.64,298.91,298.94,22581.69579850179,299.62,299.64,298.91,298.94,22581.6958
2014-08-06 13:30:00,298.91,299.25,298.53,299.18,8033.872543697753,298.91,299.25,298.53,299.18,8033.8725
2014-08-06 13:40:00,299.27,299.57,298.5,298.52,11942.242970361523,299.27,299.57,298.5,298.52,11942.243
2014-08-06 13:50:00,298.48,299.02,298.4,298.75,8576.701769623276,298.48,299.02,298.4,298.75,8576.7018
2014-08-06 14:00:00,298.62,299.61,298.34,299.38,18564.75952665292,298.62,299.61,298.34,299.38,18564.7595
2014-08-06 14:10:00,299.37,299.69,298.98,299.52,20736.07643035501,299.37,299.69,298.98,299.52,20736.0764
2014-08-06 14:20:00,299.4,300.21,299.36,299.94,10096.623602214744,299.4,300.21,299.36,299.94,10096.6236
2014-08-06 14:30:00,300.2,300.2,299.13,299.48,12376.506351101943,300.2,300.2,299.13,299.48,12376.5064
2014-08-06 14:40:00,299.48,299.98,299.37,299.62,8033.872543697753,299.48,299.98,299.37,299.62,8033.8725
2014-08-06 14:50:00,299.77,300.16,299.44,299.57,13462.164802952992,299.77,300.16,299.44,299.57,13462.1648
2014-08-06 15:00:00,299.67,299.99,299.39,299.65,7925.306698512648,299.67,299.99,299.39,299.65,7925.3067
2014-08-06 15:10:00,299.65,299.94,299.24,299.94,11507.979589621104,299.65,299.94,299.24,299.94,11507.9796
2014-08-06 15:20:00,299.98,300.09,299.69,299.7,7816.740853327544,299.98,300.09,299.69,299.7,7816.7409
2014-08-06 15:30:00,299.7,299.95,299.29,299.69,16827.70600369124,299.7,299.95,299.29,299.69,16827.706
2014-08-06 15:40:00,299.73,299.82,299.48,299.62,23450.22255998263,299.73,299.82,299.48,299.62,23450.2226
2014-08-06 15:50:00,299.62,300.37,299.5,299.51,58191.29301921616,299.62,300.37,299.5,299.51,58191.293
2014-08-07 09:30:00,300.28,301.42,299.84,299.84,19433.28628813376,300.28,301.42,299.84,299.84,19433.2863
2014-08-07 09:40:00,299.97,300.67,299.3,299.32,20518.944739984803,299.97,300.67,299.3,299.32,20518.9447
2014-08-07 09:50:00,299.73,300.61,299.39,300.53,12810.769731842363,299.73,300.61,299.39,300.53,12810.7697
2014-08-07 10:00:00,300.54,301.2,299.89,300.82,18347.627836282707,300.54,301.2,299.89,300.82,18347.6278
2014-08-07 10:10:00,300.8,301.53,300.28,301.11,23993.05178590816,300.8,301.53,300.28,301.11,23993.0518
2014-08-07 10:20:00,301.34,301.52,300.54,300.6,17479.101074801867,301.34,301.52,300.54,300.6,17479.1011
2014-08-07 10:30:00,300.93,300.93,299.83,299.83,13353.598957767888,300.93,300.93,299.83,299.83,13353.599
2014-08-07 10:40:00,300.08,300.2,297.91,297.91,11725.111279991315,300.08,300.2,297.91,297.91,11725.1113
2014-08-07 10:50:00,297.83,298.76,297.29,298.57,17044.837694061447,297.83,298.76,297.29,298.57,17044.8377
2014-08-07 11:00:00,298.66,298.66,297.54,297.97,18781.891217023127,298.66,298.66,297.54,297.97,18781.8912
2014-08-07 11:10:00,297.94,298.68,297.41,298.68,34958.202149603734,297.94,298.68,297.41,298.68,34958.2021
2014-08-07 11:20:00,298.67,299.13,297.85,298.24,18564.75952665292,298.67,299.13,297.85,298.24,18564.7595
2014-08-07 11:30:00,298.29,299.22,298.03,298.37,25404.40777331452,298.29,299.22,298.03,298.37,25404.4078
2014-08-07 11:40:00,298.29,298.42,296.96,297.32,8359.570079253068,298.29,298.42,296.96,297.32,8359.5701
2014-08-07 11:50:00,297.72,298.01,297.08,297.89,8576.701769623276,297.72,298.01,297.08,297.89,8576.7018
2014-08-07 12:00:00,298.03,298.58,297.37,298.58,9119.5309955488,298.03,298.58,297.37,298.58,9119.531
2014-08-07 12:10:00,298.52,298.61,297.25,297.58,18239.0619910976,298.52,298.61,297.25,297.58,18239.062
2014-08-07 12:20:00,297.49,298.11,297.38,297.67,18347.627836282707,297.49,298.11,297.38,297.67,18347.6278
2014-08-07 12:30:00,297.74,297.99,296.45,297.14,34198.241233308,297.74,297.99,296.45,297.14,34198.2412
2014-08-07 12:40:00,297.18,297.7,297.03,297.7,9119.5309955488,297.18,297.7,297.03,297.7,9119.531
2014-08-07 12:50:00,297.75,297.78,296.99,297.69,9119.5309955488,297.75,297.78,296.99,297.69,9119.531
2014-08-07 13:00:00,297.7,298.3,297.34,298.2,9662.360221474324,297.7,298.3,297.34,298.2,9662.3602
2014-08-07 13:10:00,298.2,298.54,297.85,298.11,6731.082401476496,298.2,298.54,297.85,298.11,6731.0824
2014-08-07 13:20:00,298.21,299.17,297.95,298.69,8576.701769623276,298.21,299.17,297.95,298.69,8576.7018
2014-08-07 13:30:00,298.84,299.03,298.3,299.03,7056.77993703181,298.84,299.03,298.3,299.03,7056.7799
2014-08-07 13:40:00,299.25,299.62,299.18,299.39,7925.306698512648,299.25,299.62,299.18,299.39,7925.3067
2014-08-07 13:50:00,299.23,299.4,298.88,299.38,19433.28628813376,299.23,299.4,298.88,299.38,19433.2863
2014-08-07 14:00:00,299.17,299.17,298.43,298.44,19758.98382368907,299.17,299.17,298.43,298.44,19758.9838
2014-08-07 14:10:00,298.44,298.44,297.65,297.84,6513.950711106286,298.44,298.44,297.65,297.84,6513.9507
2014-08-07 14:20:00,297.7,297.8,297.19,297.52,8033.872543697753,297.7,297.8,297.19,297.52,8033.8725
2014-08-07 14:30:00,297.52,297.67,297.17,297.67,6513.950711106286,297.52,297.67,297.17,297.67,6513.9507
2014-08-07 14:40:00,297.52,297.74,297.15,297.38,13787.862338508306,297.52,297.74,297.15,297.38,13787.8623
2014-08-07 14:50:00,297.36,297.61,296.41,296.46,25404.40777331452,297.36,297.61,296.41,296.46,25404.4078
2014-08-07 15:00:00,296.59,297.07,295.37,295.59,21821.73488220606,296.59,297.07,295.37,295.59,21821.7349
2014-08-07 15:10:00,295.58,296.11,295.0,295.16,33546.84616219738,295.58,296.11,295.0,295.16,33546.8462
2014-08-07 15:20:00,295.17,295.38,294.62,294.93,38758.0067310824,295.17,295.38,294.62,294.93,38758.0067
2014-08-07 15:30:00,294.73,295.34,294.57,295.21,30398.43665182933,294.73,295.34,294.57,295.21,30398.4367
2014-08-07 15:40:00,295.3,295.7,295.08,295.59,14656.389099989145,295.3,295.7,295.08,295.59,14656.3891
2014-08-07 15:50:00,295.41,295.91,295.0,295.41,68939.31169254152,295.41,295.91,295.0,295.41,68939.3117
2014-08-08 09:30:00,295.56,296.86,294.13,296.1,27575.724677016613,295.56,296.86,294.13,296.1,27575.7247
2014-08-08 09:40:00,295.75,295.82,294.22,294.87,18999.022907393333,295.75,295.82,294.22,294.87,18999.0229
2014-08-08 09:50:00,295.59,297.75,295.59,297.51,40277.92856367387,295.59,297.75,295.59,297.51,40277.9286
2014-08-08 10:00:00,297.15,298.92,296.97,298.41,32678.319400716537,297.15,298.92,296.97,298.41,32678.3194
2014-08-08 10:10:00,298.22,298.55,297.4,297.75,29638.4757355336,298.22,298.55,297.4,297.75,29638.4757
2014-08-08 10:20:00,297.32,297.47,296.35,296.58,17479.101074801867,297.32,297.47,296.35,296.58,17479.1011
2014-08-08 10:30:00,296.66,296.96,295.72,296.66,39192.27011182282,296.66,296.96,295.72,296.66,39192.2701
2014-08-08 10:40:00,296.75,298.24,296.4,297.67,39626.53349256324,296.75,298.24,296.4,297.67,39626.5335
2014-08-08 10:50:00,297.92,297.95,297.17,297.18,14330.69156443383,297.92,297.95,297.17,297.18,14330.6916
2014-08-08 11:00:00,297.44,297.65,296.77,296.96,11399.413744436,297.44,297.65,296.77,296.96,11399.4137
2014-08-08 11:10:00,297.22,297.56,296.93,297.13,27032.895451091088,297.22,297.56,296.93,297.13,27032.8955
2014-08-08 11:20:00,297.14,297.65,296.88,297.53,20518.944739984803,297.14,297.65,296.88,297.53,20518.9447
2014-08-08 11:30:00,297.52,297.86,297.03,297.03,24210.18347627836,297.52,297.86,297.03,297.03,24210.1835
2014-08-08 11:40:00,297.02,297.63,296.97,297.53,8033.872543697753,297.02,297.63,296.97,297.53,8033.8725
2014-08-08 11:50:00,297.53,297.77,297.34,297.46,23015.95917924221,297.53,297.77,297.34,297.46,23015.9592
2014-08-08 12:00:00,297.39,297.85,297.39,297.56,5536.858104440344,297.39,297.85,297.39,297.56,5536.8581
2014-08-08 12:10:00,297.56,298.08,297.56,297.86,7491.043317772229,297.56,298.08,297.56,297.86,7491.0433
2014-08-08 12:20:00,297.97,298.24,297.29,297.67,11616.54543480621,297.97,298.24,297.29,297.67,11616.5454
2014-08-08 12:30:00,297.97,297.97,297.22,297.65,16610.57431332103,297.97,297.97,297.22,297.65,16610.5743
2014-08-08 12:40:00,297.46,297.56,297.04,297.51,21930.300727391164,297.46,297.56,297.04,297.51,21930.3007
2014-08-08 12:50:00,297.47,297.88,297.35,297.54,15850.613397025296,297.47,297.88,297.35,297.54,15850.6134
2014-08-08 13:00:00,297.64,298.02,297.54,297.94,13679.296493323202,297.64,298.02,297.54,297.94,13679.2965
2014-08-08 13:10:00,297.95,299.36,297.81,299.14,33221.14862664206,297.95,299.36,297.81,299.14,33221.1486
2014-08-08 13:20:00,299.36,300.65,299.13,300.29,44186.29899033765,299.36,300.65,299.13,300.29,44186.299
2014-08-08 13:30:00,300.34,300.34,299.42,299.46,13679.296493323202,300.34,300.34,299.42,299.46,13679.2965
2014-08-08 13:40:00,299.65,300.08,299.01,299.25,19976.11551405928,299.65,300.08,299.01,299.25,19976.1155
2014-08-08 13:50:00,299.25,299.83,298.6,299.73,22473.12995331669,299.25,299.83,298.6,299.73,22473.13
2014-08-08 14:00:00,299.66,299.74,298.91,298.96,19107.58875257844,299.66,299.74,298.91,298.96,19107.5888
2014-08-08 14:10:00,299.07,299.14,297.96,298.15,16067.745087395506,299.07,299.14,297.96,298.15,16067.7451
2014-08-08 14:20:00,298.01,299.32,298.01,299.27,22581.69579850179,298.01,299.32,298.01,299.27,22581.6958
2014-08-08 14:30:00,299.22,299.46,298.63,299.14,14656.389099989145,299.22,299.46,298.63,299.14,14656.3891
2014-08-08 14:40:00,299.09,299.09,298.26,298.43,13245.033112582782,299.09,299.09,298.26,298.43,13245.0331
2014-08-08 14:50:00,298.54,298.79,297.95,297.97,16176.31093258061,298.54,298.79,297.95,297.97,16176.3109
2014-08-08 15:00:00,297.97,298.79,297.97,298.52,10205.189447399847,297.97,298.79,297.97,298.52,10205.1894
2014-08-08 15:10:00,298.52,299.12,298.33,298.93,12919.335577027468,298.52,299.12,298.33,298.93,12919.3356
2014-08-08 15:20:00,298.97,299.63,298.79,298.92,23558.788405167736,298.97,299.63,298.79,298.92,23558.7884
2014-08-08 15:30:00,298.92,299.35,298.86,298.97,55911.41027032895,298.92,299.35,298.86,298.97,55911.4103
2014-08-08 15:40:00,299.04,299.3,298.05,298.42,65030.94126587776,299.04,299.3,298.05,298.42,65030.9413
2014-08-08 15:50:00,298.42,299.06,298.22,298.41,129953.3166865704,298.42,299.06,298.22,298.41,129953.3167
2014-08-11 09:30:00,301.48,301.6,296.91,296.95,62425.360981435246,301.48,301.6,296.91,296.95,62425.361
2014-08-11 09:40:00,296.95,297.35,295.92,296.09,23450.22255998263,296.95,297.35,295.92,296.09,23450.2226
2014-08-11 09:50:00,296.24,297.14,295.81,296.82,28661.38312886766,296.24,297.14,295.81,296.82,28661.3831
2014-08-11 10:00:00,296.74,297.29,295.89,297.17,27250.02714146129,296.74,297.29,295.89,297.17,27250.0271
2014-08-11 10:10:00,297.17,297.58,296.82,297.23,17913.364455542287,297.17,297.58,296.82,297.23,17913.3645
2014-08-11 10:20:00,297.1,297.98,297.01,297.49,25295.84192812941,297.1,297.98,297.01,297.49,25295.8419
2014-08-11 10:30:00,297.75,297.95,297.52,297.94,10205.189447399847,297.75,297.95,297.52,297.94,10205.1894
2014-08-11 10:40:00,298.07,298.21,297.6,297.99,15416.350016284878,298.07,298.21,297.6,297.99,15416.35
2014-08-11 10:50:00,297.85,298.02,297.35,297.52,12702.203886657258,297.85,298.02,297.35,297.52,12702.2039
2014-08-11 11:00:00,297.5,297.96,297.32,297.84,16610.57431332103,297.5,297.96,297.32,297.84,16610.5743
2014-08-11 11:10:00,297.91,298.78,297.91,298.54,18456.19368146781,297.91,298.78,297.91,298.54,18456.1937
2014-08-11 11:20:00,298.75,298.87,298.24,298.27,10096.623602214744,298.75,298.87,298.24,298.27,10096.6236
2014-08-11 11:30:00,298.35,298.35,297.28,297.28,15850.613397025296,298.35,298.35,297.28,297.28,15850.6134
2014-08-11 11:40:00,297.25,297.75,297.25,297.46,21821.73488220606,297.25,297.75,297.25,297.46,21821.7349
2014-08-11 11:50:00,297.47,297.64,297.1,297.53,15959.1792422104,297.47,297.64,297.1,297.53,15959.1792
2014-08-11 12:00:00,297.59,297.69,296.66,296.66,21170.33981109543,297.59,297.69,296.66,296.66,21170.3398
2014-08-11 12:10:00,297.08,297.33,296.83,296.9,2605.5802844425143,297.08,297.33,296.83,296.9,2605.5803
2014-08-11 12:20:00,296.86,297.41,296.76,296.96,8793.833459993486,296.86,297.41,296.76,296.96,8793.8335
2014-08-11 12:30:00,297.22,297.22,296.85,296.91,6513.950711106286,297.22,297.22,296.85,296.91,6513.9507
2014-08-11 12:40:00,296.98,297.26,296.59,296.59,15742.04755184019,296.98,297.26,296.59,296.59,15742.0476
2014-08-11 12:50:00,296.8,296.97,296.24,296.25,11182.282054065792,296.8,296.97,296.24,296.25,11182.2821
2014-08-11 13:00:00,296.36,296.72,296.13,296.13,15850.613397025296,296.36,296.72,296.13,296.13,15850.6134
2014-08-11 13:10:00,296.14,296.31,295.65,296.01,15850.613397025296,296.14,296.31,295.65,296.01,15850.6134
2014-08-11 13:20:00,295.69,296.08,295.57,295.6,12702.203886657258,295.69,296.08,295.57,295.6,12702.2039
2014-08-11 13:30:00,295.6,296.4,295.6,296.13,15307.784171099773,295.6,296.4,295.6,296.13,15307.7842
2014-08-11 13:40:00,296.09,296.49,296.0,296.1,19867.549668874173,296.09,296.49,296.0,296.1,19867.5497
2014-08-11 13:50:00,296.28,296.29,295.18,295.36,11725.111279991315,296.28,296.29,295.18,295.36,11725.1113
2014-08-11 14:00:00,295.57,295.75,295.14,295.61,23233.09086961242,295.57,295.75,295.14,295.61,23233.0909
2014-08-11 14:10:00,295.65,295.8,295.23,295.71,12050.80881554663,295.65,295.8,295.23,295.71,12050.8088
2014-08-11 14:20:00,295.61,295.79,295.27,295.79,9445.228531104114,295.61,295.79,295.27,295.79,9445.2285
2014-08-11 14:30:00,295.64,295.77,295.37,295.65,10205.189447399847,295.64,295.77,295.37,295.65,10205.1894
2014-08-11 14:40:00,295.62,295.67,295.33,295.59,18673.325371838026,295.62,295.67,295.33,295.59,18673.3254
2014-08-11 14:50:00,295.63,295.71,295.12,295.19,16067.745087395506,295.63,295.71,295.12,295.19,16067.7451
2014-08-11 15:00:00,295.16,295.43,294.84,295.22,20084.681359244383,295.16,295.43,294.84,295.22,20084.6814
2014-08-11 15:10:00,295.18,295.54,295.04,295.11,18781.891217023127,295.18,295.54,295.04,295.11,18781.8912
2014-08-11 15:20:00,295.11,295.34,294.56,294.56,29204.212354793184,295.11,295.34,294.56,294.56,29204.2124
2014-08-11 15:30:00,294.5,294.97,294.33,294.69,26815.76376072088,294.5,294.97,294.33,294.69,26815.7638
2014-08-11 15:40:00,294.68,294.74,293.9,294.4,39192.27011182282,294.68,294.74,293.9,294.4,39192.2701
2014-08-11 15:50:00,294.49,295.21,294.48,295.07,74259.03810661167,294.49,295.21,294.48,295.07,74259.0381
2014-08-12 09:30:00,294.72,296.32,291.99,292.63,44729.12821626317,294.72,296.32,291.99,292.63,44729.1282
2014-08-12 09:40:00,292.91,294.88,292.52,294.67,23993.05178590816,292.91,294.88,292.52,294.67,23993.0518
2014-08-12 09:50:00,294.85,296.59,294.73,296.59,43969.16729996744,294.85,296.59,294.73,296.59,43969.1673
2014-08-12 10:00:00,296.78,296.9,295.66,296.27,57757.02963847574,296.78,296.9,295.66,296.27,57757.0296
2014-08-12 10:10:00,296.27,296.75,295.41,296.42,42774.94300293128,296.27,296.75,295.41,296.42,42774.943
2014-08-12 10:20:00,296.4,297.29,296.25,296.95,27901.422212571924,296.4,297.29,296.25,296.95,27901.4222
2014-08-12 10:30:00,296.92,297.15,296.22,296.61,18239.0619910976,296.92,297.15,296.22,296.61,18239.062
2014-08-12 10:40:00,296.75,297.55,296.39,297.26,36152.42644663989,296.75,297.55,296.39,297.26,36152.4264
2014-08-12 10:50:00,297.24,297.93,296.81,297.93,26381.50037998045,297.24,297.93,296.81,297.93,26381.5004
2014-08-12 11:00:00,297.79,297.79,295.77,296.08,27141.4612962762,297.79,297.79,295.77,296.08,27141.4613
2014-08-12 11:10:00,296.4,296.77,296.2,296.55,22038.86657257627,296.4,296.77,296.2,296.55,22038.8666
2014-08-12 11:20:00,296.5,296.64,295.75,296.51,11182.282054065792,296.5,296.64,295.75,296.51,11182.2821
2014-08-12 11:30:00,296.5,297.6,296.21,297.32,19650.417978503963,296.5,297.6,296.21,297.32,19650.418
2014-08-12 11:40:00,297.25,297.86,297.03,297.33,9553.79437628922,297.25,297.86,297.03,297.33,9553.7944
2014-08-12 11:50:00,297.38,297.62,296.96,297.2,17261.969384431657,297.38,297.62,296.96,297.2,17261.9694
2014-08-12 12:00:00,297.23,297.37,296.45,296.95,21930.300727391164,297.23,297.37,296.45,296.95,21930.3007
2014-08-12 12:10:00,296.79,297.03,296.55,296.8,8359.570079253068,296.79,297.03,296.55,296.8,8359.5701
2014-08-12 12:20:00,296.54,296.65,296.23,296.38,7056.77993703181,296.54,296.65,296.23,296.38,7056.7799
2014-08-12 12:30:00,296.53,298.01,296.53,297.74,7708.175008142439,296.53,298.01,296.53,297.74,7708.175
2014-08-12 12:40:00,298.0,298.3,297.64,298.22,11182.282054065792,298.0,298.3,297.64,298.22,11182.2821
2014-08-12 12:50:00,298.11,298.37,297.85,298.11,8793.833459993486,298.11,298.37,297.85,298.11,8793.8335
2014-08-12 13:00:00,298.04,298.31,297.59,298.27,8468.135924438173,298.04,298.31,297.59,298.27,8468.1359
2014-08-12 13:10:00,298.17,298.71,298.04,298.71,10639.452828140267,298.17,298.71,298.04,298.71,10639.4528
2014-08-12 13:20:00,298.71,298.8,298.29,298.6,14439.257409618936,298.71,298.8,298.29,298.6,14439.2574
2014-08-12 13:30:00,298.68,298.8,297.99,298.53,14656.389099989145,298.68,298.8,297.99,298.53,14656.3891
2014-08-12 13:40:00,298.49,298.89,298.32,298.7,21604.60319183585,298.49,298.89,298.32,298.7,21604.6032
2014-08-12 13:50:00,298.7,298.97,298.34,298.76,17044.837694061447,298.7,298.97,298.34,298.76,17044.8377
2014-08-12 14:00:00,298.51,298.75,297.91,297.91,16610.57431332103,298.51,298.75,297.91,297.91,16610.5743
2014-08-12 14:10:00,297.99,298.29,297.54,297.91,13353.598957767888,297.99,298.29,297.54,297.91,13353.599
2014-08-12 14:20:00,297.99,298.31,297.53,297.92,12593.638041472152,297.99,298.31,297.53,297.92,12593.638
2014-08-12 14:30:00,297.8,298.38,297.52,298.11,10748.018673325372,297.8,298.38,297.52,298.11,10748.0187
2014-08-12 14:40:00,298.12,298.6,298.0,298.19,14656.389099989145,298.12,298.6,298.0,298.19,14656.3891
2014-08-12 14:50:00,297.94,298.57,297.94,298.17,9445.228531104114,297.94,298.57,297.94,298.17,9445.2285
2014-08-12 15:00:00,298.29,298.88,298.03,298.8,23233.09086961242,298.29,298.88,298.03,298.8,23233.0909
2014-08-12 15:10:00,298.8,298.88,298.34,298.66,18456.19368146781,298.8,298.88,298.34,298.66,18456.1937
2014-08-12 15:20:00,298.54,298.83,298.38,298.83,17153.403539246552,298.54,298.83,298.38,298.83,17153.4035
2014-08-12 15:30:00,298.66,299.56,298.65,299.56,30181.304961459125,298.66,299.56,298.65,299.56,30181.305
2014-08-12 15:40:00,299.5,299.91,299.38,299.72,35826.728911084574,299.5,299.91,299.38,299.72,35826.7289
2014-08-12 15:50:00,299.64,299.95,299.27,299.37,73607.64303550104,299.64,299.95,299.27,299.37,73607.643
2014-08-13 09:30:00,299.83,303.96,298.56,302.47,69265.00922809684,299.83,303.96,298.56,302.47,69265.0092
2014-08-13 09:40:00,302.12,303.16,301.7,301.92,35175.333839973944,302.12,303.16,301.7,301.92,35175.3338
2014-08-13 09:50:00,302.25,302.46,301.26,301.7,17261.969384431657,302.25,302.46,301.26,301.7,17261.9694
2014-08-13 10:00:00,301.69,303.59,301.36,303.46,44511.99652589296,301.69,303.59,301.36,303.46,44511.9965
2014-08-13 10:10:00,303.25,303.89,302.79,303.5,59168.385625882096,303.25,303.89,302.79,303.5,59168.3856
2014-08-13 10:20:00,303.33,304.7,302.96,304.56,30941.26587775486,303.33,304.7,302.96,304.56,30941.2659
2014-08-13 10:30:00,304.72,306.61,304.12,306.23,105091.7381391814,304.72,306.61,304.12,306.23,105091.7381
2014-08-13 10:40:00,306.08,306.72,305.65,306.0,61122.57083921399,306.08,306.72,305.65,306.0,61122.5708
2014-08-13 10:50:00,305.99,306.34,305.38,305.62,25947.23699924004,305.99,306.34,305.38,305.62,25947.237
2014-08-13 11:00:00,306.0,306.48,305.57,306.4,34415.37292367821,306.0,306.48,305.57,306.4,34415.3729
2014-08-13 11:10:00,306.54,306.99,306.25,306.46,19107.58875257844,306.54,306.99,306.25,306.46,19107.5888
2014-08-13 11:20:00,306.59,307.03,306.38,306.56,36260.992291824994,306.59,307.03,306.38,306.56,36260.9923
2014-08-13 11:30:00,306.56,306.86,306.0,306.69,44186.29899033765,306.56,306.86,306.0,306.69,44186.299
2014-08-13 11:40:00,306.72,306.86,306.21,306.56,17804.798610357182,306.72,306.86,306.21,306.56,17804.7986
2014-08-13 11:50:00,306.7,306.76,306.14,306.14,13679.296493323202,306.7,306.76,306.14,306.14,13679.2965
2014-08-13 12:00:00,306.19,306.27,305.58,305.71,11833.67712517642,306.19,306.27,305.58,305.71,11833.6771
2014-08-13 12:10:00,305.57,306.39,305.53,306.39,12485.072196287048,305.57,306.39,305.53,306.39,12485.0722
2014-08-13 12:20:00,306.36,306.82,306.07,306.82,10313.755292584952,306.36,306.82,306.07,306.82,10313.7553
2014-08-13 12:30:00,306.68,306.7,306.32,306.59,10965.150363695582,306.68,306.7,306.32,306.59,10965.1504
2014-08-13 12:40:00,306.59,307.19,306.39,307.11,36586.68982738031,306.59,307.19,306.39,307.11,36586.6898
2014-08-13 12:50:00,307.28,307.28,306.26,306.73,13245.033112582782,307.28,307.28,306.26,306.73,13245.0331
2014-08-13 13:00:00,306.85,308.03,306.85,307.77,29421.344045163394,306.85,308.03,306.85,307.77,29421.344
2014-08-13 13:10:00,307.7,308.09,307.48,307.85,22364.564108131584,307.7,308.09,307.48,307.85,22364.5641
2014-08-13 13:20:00,307.83,308.02,307.59,307.77,9662.360221474324,307.83,308.02,307.59,307.77,9662.3602
2014-08-13 13:30:00,307.7,307.88,307.32,307.69,38323.74335034198,307.7,307.88,307.32,307.69,38323.7434
2014-08-13 13:40:00,307.81,308.02,307.52,307.94,25947.23699924004,307.81,308.02,307.52,307.94,25947.237
2014-08-13 13:50:00,308.03,308.33,307.87,308.12,15850.613397025296,308.03,308.33,307.87,308.12,15850.6134
2014-08-13 14:00:00,307.97,308.37,307.88,307.88,14982.086635544458,307.97,308.37,307.88,307.88,14982.0866
2014-08-13 14:10:00,308.08,308.36,307.88,307.91,18130.496145912497,308.08,308.36,307.88,307.91,18130.4961
2014-08-13 14:20:00,308.04,308.19,307.65,307.77,17913.364455542287,308.04,308.19,307.65,307.77,17913.3645
2014-08-13 14:30:00,307.68,308.19,307.59,307.6,31701.22679405059,307.68,308.19,307.59,307.6,31701.2268
2014-08-13 14:40:00,307.67,307.94,306.69,307.28,69047.87753772663,307.67,307.94,306.69,307.28,69047.8775
2014-08-13 14:50:00,307.35,307.6,306.75,307.54,32461.187710346327,307.35,307.6,306.75,307.54,32461.1877
2014-08-13 15:00:00,307.55,308.28,307.38,308.15,29855.60742590381,307.55,308.28,307.38,308.15,29855.6074
2014-08-13 15:10:00,308.26,308.91,308.17,308.76,30941.26587775486,308.26,308.91,308.17,308.76,30941.2659
2014-08-13 15:20:00,308.75,308.93,308.41,308.51,17913.364455542287,308.75,308.93,308.41,308.51,17913.3645
2014-08-13 15:30:00,308.57,308.6,307.96,307.98,26055.802844425143,308.57,308.6,307.96,307.98,26055.8028
2014-08-13 15:40:00,308.09,308.39,307.95,308.1,44294.86483552275,308.09,308.39,307.95,308.1,44294.8648
2014-08-13 15:50:00,308.0,308.37,307.62,308.31,94235.15362067094,308.0,308.37,307.62,308.31,94235.1536
2014-08-14 09:30:00,308.61,308.97,307.33,307.99,67962.2190858756,308.61,308.97,307.33,307.99,67962.2191
2014-08-14 09:40:00,307.93,309.36,307.91,309.16,120725.2198458365,307.93,309.36,307.91,309.16,120725.2198
2014-08-14 09:50:00,309.02,310.19,308.8,309.95,33112.58278145696,309.02,310.19,308.8,309.95,33112.5828
2014-08-14 10:00:00,309.7,309.96,308.86,309.1,21821.73488220606,309.7,309.96,308.86,309.1,21821.7349
2014-08-14 10:10:00,309.23,309.52,308.89,309.27,30507.00249701444,309.23,309.52,308.89,309.27,30507.0025
2014-08-14 10:20:00,309.18,309.48,307.91,308.21,85441.32016067745,309.18,309.48,307.91,308.21,85441.3202
2014-08-14 10:30:00,308.39,308.57,307.5,307.69,21713.169037020954,308.39,308.57,307.5,307.69,21713.169
2014-08-14 10:40:00,307.62,308.57,307.62,308.56,229182.49918575617,307.62,308.57,307.62,308.56,229182.4992
2014-08-14 10:50:00,308.44,308.85,308.22,308.32,17913.364455542287,308.44,308.85,308.22,308.32,17913.3645
2014-08-14 11:00:00,308.22,308.26,307.86,308.11,7056.77993703181,308.22,308.26,307.86,308.11,7056.7799
2014-08-14 11:10:00,308.32,308.61,308.04,308.61,12919.335577027468,308.32,308.61,308.04,308.61,12919.3356
2014-08-14 11:20:00,308.8,309.15,307.97,308.07,7382.477472587125,308.8,309.15,307.97,308.07,7382.4775
2014-08-14 11:30:00,308.24,308.27,307.52,307.88,6079.687330365867,308.24,308.27,307.52,307.88,6079.6873
2014-08-14 11:40:00,307.73,308.39,307.7,308.28,6079.687330365867,307.73,308.39,307.7,308.28,6079.6873
2014-08-14 11:50:00,308.19,308.64,308.11,308.57,10422.321137770055,308.19,308.64,308.11,308.57,10422.3211
2014-08-14 12:00:00,308.55,308.75,307.99,308.67,24970.144392574097,308.55,308.75,307.99,308.67,24970.1444
2014-08-14 12:10:00,308.67,308.76,308.38,308.48,16610.57431332103,308.67,308.76,308.38,308.48,16610.5743
2014-08-14 12:20:00,308.41,308.58,308.28,308.54,8033.872543697753,308.41,308.58,308.28,308.54,8033.8725
2014-08-14 12:30:00,308.28,309.19,308.27,309.19,5645.423949625448,308.28,309.19,308.27,309.19,5645.4239
2014-08-14 12:40:00,309.12,309.67,309.07,309.54,9553.79437628922,309.12,309.67,309.07,309.54,9553.7944
2014-08-14 12:50:00,309.59,311.32,309.59,311.32,31809.792639235697,309.59,311.32,309.59,311.32,31809.7926
2014-08-14 13:00:00,311.08,311.24,310.75,310.75,12702.203886657258,311.08,311.24,310.75,310.75,12702.2039
2014-08-14 13:10:00,310.83,311.8,310.83,311.66,12376.506351101943,310.83,311.8,310.83,311.66,12376.5064
2014-08-14 13:20:00,311.52,311.75,311.29,311.41,12159.374660731732,311.52,311.75,311.29,311.41,12159.3747
2014-08-14 13:30:00,311.29,311.35,310.65,310.94,8902.399305178591,311.29,311.35,310.65,310.94,8902.3993
2014-08-14 13:40:00,310.89,310.89,310.14,310.14,13570.730648138097,310.89,310.89,310.14,310.14,13570.7306
2014-08-14 13:50:00,310.11,310.25,309.56,309.56,12593.638041472152,310.11,310.25,309.56,309.56,12593.638
2014-08-14 14:00:00,309.72,309.76,309.31,309.49,7925.306698512648,309.72,309.76,309.31,309.49,7925.3067
2014-08-14 14:10:00,309.58,309.59,309.31,309.52,12376.506351101943,309.58,309.59,309.31,309.52,12376.5064
2014-08-14 14:20:00,309.52,309.59,308.77,308.79,18999.022907393333,309.52,309.59,308.77,308.79,18999.0229
2014-08-14 14:30:00,308.79,309.55,308.79,309.03,10856.584518510475,308.79,309.55,308.79,309.03,10856.5845
2014-08-14 14:40:00,309.02,309.72,308.72,309.44,17479.101074801867,309.02,309.72,308.72,309.44,17479.1011
2014-08-14 14:50:00,309.44,309.74,309.38,309.67,19867.549668874173,309.44,309.74,309.38,309.67,19867.5497
2014-08-14 15:00:00,309.69,310.36,309.68,309.84,17153.403539246552,309.69,310.36,309.68,309.84,17153.4035
2014-08-14 15:10:00,309.66,310.71,309.66,310.71,12593.638041472152,309.66,310.71,309.66,310.71,12593.638
2014-08-14 15:20:00,310.69,310.9,310.24,310.3,26924.329605905983,310.69,310.9,310.24,310.3,26924.3296
2014-08-14 15:30:00,310.3,310.51,309.96,310.13,32786.88524590164,310.3,310.51,309.96,310.13,32786.8852
2014-08-14 15:40:00,310.13,310.13,309.57,309.58,37455.21658886115,310.13,310.13,309.57,309.58,37455.2166
2014-08-14 15:50:00,309.67,310.47,309.54,310.42,95863.64129844752,309.67,310.47,309.54,310.42,95863.6413
2014-08-15 09:30:00,312.48,314.99,311.86,312.97,252415.59005536852,312.48,314.99,311.86,312.97,252415.5901
2014-08-15 09:40:00,313.23,313.77,311.33,311.34,43100.640538486594,313.23,313.77,311.33,311.34,43100.6405
2014-08-15 09:50:00,311.78,311.88,311.17,311.73,31049.831722939965,311.78,311.88,311.17,311.73,31049.8317
2014-08-15 10:00:00,311.68,312.46,311.47,312.14,22581.69579850179,311.68,312.46,311.47,312.14,22581.6958
2014-08-15 10:10:00,312.03,313.03,311.6,312.02,35283.89968515905,312.03,313.03,311.6,312.02,35283.8997
2014-08-15 10:20:00,312.04,312.56,311.79,311.91,19541.85213331886,312.04,312.56,311.79,311.91,19541.8521
2014-08-15 10:30:00,311.93,312.25,311.19,312.25,35392.465530344154,311.93,312.25,311.19,312.25,35392.4655
2014-08-15 10:40:00,312.45,312.45,308.09,308.32,107697.31842362392,312.45,312.45,308.09,308.32,107697.3184
2014-08-15 10:50:00,308.26,308.53,304.61,307.27,118662.4687873195,308.26,308.53,304.61,307.27,118662.4688
2014-08-15 11:00:00,306.94,308.78,306.94,308.68,28118.55390294213,306.94,308.78,306.94,308.68,28118.5539
2014-08-15 11:10:00,309.07,310.19,308.38,309.95,37780.91412441646,309.07,310.19,308.38,309.95,37780.9141
2014-08-15 11:20:00,310.04,310.04,309.01,309.54,24210.18347627836,310.04,310.04,309.01,309.54,24210.1835
2014-08-15 11:30:00,309.76,309.76,308.73,309.36,24101.61763109326,309.76,309.76,308.73,309.36,24101.6176
2014-08-15 11:40:00,309.19,310.41,309.19,309.79,12159.374660731732,309.19,310.41,309.19,309.79,12159.3747
2014-08-15 11:50:00,309.61,309.61,307.56,308.93,13353.598957767888,309.61,309.61,307.56,308.93,13353.599
2014-08-15 12:00:00,308.85,309.74,307.61,309.33,16067.745087395506,308.85,309.74,307.61,309.33,16067.7451
2014-08-15 12:10:00,309.59,309.89,308.08,308.88,10205.189447399847,309.59,309.89,308.08,308.88,10205.1894
2014-08-15 12:20:00,308.69,309.6,308.21,309.48,11507.979589621104,308.69,309.6,308.21,309.48,11507.9796
2014-08-15 12:30:00,309.46,310.48,309.11,310.42,13027.901422212572,309.46,310.48,309.11,310.42,13027.9014
2014-08-15 12:40:00,310.45,311.03,310.08,310.55,16936.271848876346,310.45,311.03,310.08,310.55,16936.2718
2014-08-15 12:50:00,310.71,311.67,310.3,311.45,19216.154597763543,310.71,311.67,310.3,311.45,19216.1546
2014-08-15 13:00:00,311.45,311.73,310.59,311.64,16827.70600369124,311.45,311.73,310.59,311.64,16827.706
2014-08-15 13:10:00,311.53,312.3,311.17,312.18,31592.660948865487,311.53,312.3,311.17,312.18,31592.6609
2014-08-15 13:20:00,312.26,313.29,312.04,313.17,33981.1095429378,312.26,313.29,312.04,313.17,33981.1095
2014-08-15 13:30:00,313.32,313.4,312.71,313.4,39952.23102811856,313.32,313.4,312.71,313.4,39952.231
2014-08-15 13:40:00,313.34,313.61,313.15,313.42,12810.769731842363,313.34,313.61,313.15,313.42,12810.7697
2014-08-15 13:50:00,313.22,313.41,312.68,312.71,37020.95320812073,313.22,313.41,312.68,312.71,37020.9532
2014-08-15 14:00:00,312.51,313.4,312.51,313.4,17696.232765172077,312.51,313.4,312.51,313.4,17696.2328
2014-08-15 14:10:00,313.37,314.1,313.21,313.86,23775.920095537946,313.37,314.1,313.21,313.86,23775.9201
2014-08-15 14:20:00,313.69,315.26,313.51,315.02,26924.329605905983,313.69,315.26,313.51,315.02,26924.3296
2014-08-15 14:30:00,315.07,315.26,314.2,314.94,27032.895451091088,315.07,315.26,314.2,314.94,27032.8955
2014-08-15 14:40:00,315.03,315.85,315.03,315.52,26490.066225165563,315.03,315.85,315.03,315.52,26490.0662
2014-08-15 14:50:00,315.36,315.42,314.7,315.01,15199.218325914668,315.36,315.42,314.7,315.01,15199.2183
2014-08-15 15:00:00,314.91,315.04,314.25,314.82,24753.012702203887,314.91,315.04,314.25,314.82,24753.0127
2014-08-15 15:10:00,314.83,315.0,314.3,314.42,15090.652480729565,314.83,315.0,314.3,314.42,15090.6525
2014-08-15 15:20:00,314.46,314.89,314.1,314.64,14982.086635544458,314.46,314.89,314.1,314.64,14982.0866
2014-08-15 15:30:00,314.58,315.69,314.36,314.8,38649.4408858973,314.58,315.69,314.36,314.8,38649.4409
2014-08-15 15:40:00,314.98,315.55,314.95,315.03,42883.508848116384,314.98,315.55,314.95,315.03,42883.5088
2014-08-15 15:50:00,315.03,315.96,314.99,315.44,83052.87156660514,315.03,315.96,314.99,315.44,83052.8716
2014-08-18 09:30:00,320.17,320.91,319.14,320.01,87178.37368363913,320.17,320.91,319.14,320.01,87178.3737
2014-08-18 09:40:00,319.74,320.54,317.48,318.08,53957.22505699707,319.74,320.54,317.48,318.08,53957.2251
2014-08-18 09:50:00,318.08,320.38,318.04,318.46,27358.592986646403,318.08,320.38,318.04,318.46,27358.593
2014-08-18 10:00:00,318.3,318.97,317.87,318.77,31266.96341331017,318.3,318.97,317.87,318.77,31266.9634
2014-08-18 10:10:00,318.66,319.14,317.55,317.89,28009.98805775703,318.66,319.14,317.55,317.89,28009.9881
2014-08-18 10:20:00,317.88,318.26,316.91,316.91,23884.48594072305,317.88,318.26,316.91,316.91,23884.4859
2014-08-18 10:30:00,316.96,317.85,316.39,316.4,34198.241233308,316.96,317.85,316.39,316.4,34198.2412
2014-08-18 10:40:00,316.41,317.0,316.41,316.92,23667.35425035284,316.41,317.0,316.41,316.92,23667.3543
2014-08-18 10:50:00,316.73,318.54,316.73,318.54,32461.187710346327,316.73,318.54,316.73,318.54,32461.1877
2014-08-18 11:00:00,318.37,318.57,317.22,317.26,17044.837694061447,318.37,318.57,317.22,317.26,17044.8377
2014-08-18 11:10:00,317.46,317.48,315.68,315.89,53305.82998588644,317.46,317.48,315.68,315.89,53305.83
2014-08-18 11:20:00,315.97,316.84,315.93,316.44,36043.860601454784,315.97,316.84,315.93,316.44,36043.8606
2014-08-18 11:30:00,316.38,316.38,315.1,316.28,47877.537726631206,316.38,316.38,315.1,316.28,47877.5377
2014-08-18 11:40:00,316.28,317.15,316.28,316.72,20084.681359244383,316.28,317.15,316.28,316.72,20084.6814
2014-08-18 11:50:00,316.83,320.9,315.15,317.52,41797.85039626533,316.83,320.9,315.15,317.52,41797.8504
2014-08-18 12:00:00,317.54,318.96,317.54,318.38,39192.27011182282,317.54,318.96,317.54,318.38,39192.2701
2014-08-18 12:10:00,318.45,318.7,317.64,318.7,14547.82325480404,318.45,318.7,317.64,318.7,14547.8233
2014-08-18 12:20:00,318.81,319.15,318.44,318.79,25838.671154054937,318.81,319.15,318.44,318.79,25838.6712
2014-08-18 12:30:00,318.7,318.8,317.52,317.54,9662.360221474324,318.7,318.8,317.52,317.54,9662.3602
2014-08-18 12:40:00,317.37,317.82,317.2,317.24,5753.989794810553,317.37,317.82,317.2,317.24,5753.9898
2014-08-18 12:50:00,317.21,317.5,316.47,316.6,11616.54543480621,317.21,317.5,316.47,316.6,11616.5454
2014-08-18 13:00:00,316.52,317.64,316.31,317.64,13570.730648138097,316.52,317.64,316.31,317.64,13570.7306
2014-08-18 13:10:00,317.6,318.42,317.34,317.52,19216.154597763543,317.6,318.42,317.34,317.52,19216.1546
2014-08-18 13:20:00,317.83,318.0,317.32,317.38,8142.438388882858,317.83,318.0,317.32,317.38,8142.4384
2014-08-18 13:30:00,317.56,318.06,317.38,317.43,14330.69156443383,317.56,318.06,317.38,317.43,14330.6916
2014-08-18 13:40:00,317.39,317.64,316.94,316.96,16502.008468135926,317.39,317.64,316.94,316.96,16502.0085
2014-08-18 13:50:00,317.18,317.45,316.45,316.45,9988.05775702964,317.18,317.45,316.45,316.45,9988.0578
2014-08-18 14:00:00,316.49,316.66,316.22,316.49,15633.481706655088,316.49,316.66,316.22,316.49,15633.4817
2014-08-18 14:10:00,316.46,316.93,316.02,316.02,17261.969384431657,316.46,316.93,316.02,316.02,17261.9694
2014-08-18 14:20:00,316.04,317.54,316.04,316.76,20518.944739984803,316.04,317.54,316.04,316.76,20518.9447
2014-08-18 14:30:00,316.73,317.59,316.72,316.94,19433.28628813376,316.73,317.59,316.72,316.94,19433.2863
2014-08-18 14:40:00,317.01,317.05,316.3,316.54,9662.360221474324,317.01,317.05,316.3,316.54,9662.3602
2014-08-18 14:50:00,316.66,317.3,316.54,317.01,9662.360221474324,316.66,317.3,316.54,317.01,9662.3602
2014-08-18 15:00:00,317.12,317.5,316.87,317.05,12050.80881554663,317.12,317.5,316.87,317.05,12050.8088
2014-08-18 15:10:00,317.17,317.23,316.61,316.86,9770.92606665943,317.17,317.23,316.61,316.86,9770.9261
2014-08-18 15:20:00,316.86,317.25,316.59,317.02,24318.749321463467,316.86,317.25,316.59,317.02,24318.7493
2014-08-18 15:30:00,316.79,316.84,315.95,316.32,17913.364455542287,316.79,316.84,315.95,316.32,17913.3645
2014-08-18 15:40:00,316.37,316.9,316.07,316.75,16936.271848876346,316.37,316.9,316.07,316.75,16936.2718
2014-08-18 15:50:00,316.79,317.59,316.68,317.41,56128.54196069916,316.79,317.59,316.68,317.41,56128.542
2014-08-19 09:30:00,317.6,318.36,316.92,317.38,48094.669417001416,317.6,318.36,316.92,317.38,48094.6694
2014-08-19 09:40:00,317.45,317.78,316.2,317.6,23233.09086961242,317.45,317.78,316.2,317.6,23233.0909
2014-08-19 09:50:00,317.61,319.99,317.61,319.2,32678.319400716537,317.61,319.99,317.61,319.2,32678.3194
2014-08-19 10:00:00,318.86,319.44,318.04,318.27,45380.52328737379,318.86,319.44,318.04,318.27,45380.5233
2014-08-19 10:10:00,318.39,319.93,318.14,319.93,34198.241233308,318.39,319.93,318.14,319.93,34198.2412
2014-08-19 10:20:00,319.96,320.99,319.08,319.43,44946.25990663337,319.96,320.99,319.08,319.43,44946.2599
2014-08-19 10:30:00,319.32,319.58,318.26,318.67,14113.55987406362,319.32,319.58,318.26,318.67,14113.5599
2014-08-19 10:40:00,318.76,319.39,318.48,319.39,8033.872543697753,318.76,319.39,318.48,319.39,8033.8725
2014-08-19 10:50:00,319.2,319.38,317.94,318.36,22690.261643686896,319.2,319.38,317.94,318.36,22690.2616
2014-08-19 11:00:00,318.22,318.29,317.41,317.6,10096.623602214744,318.22,318.29,317.41,317.6,10096.6236
2014-08-19 11:10:00,317.6,318.53,317.4,318.53,36260.992291824994,317.6,318.53,317.4,318.53,36260.9923
2014-08-19 11:20:00,318.63,318.83,317.85,318.76,28118.55390294213,318.63,318.83,317.85,318.76,28118.5539
2014-08-19 11:30:00,318.7,318.94,318.24,318.24,8793.833459993486,318.7,318.94,318.24,318.24,8793.8335
2014-08-19 11:40:00,318.34,318.79,318.05,318.06,19541.85213331886,318.34,318.79,318.05,318.06,19541.8521
2014-08-19 11:50:00,318.0,318.24,317.78,317.95,7056.77993703181,318.0,318.24,317.78,317.95,7056.7799
2014-08-19 12:00:00,317.94,318.19,317.79,317.81,4451.199652589296,317.94,318.19,317.79,317.81,4451.1997
2014-08-19 12:10:00,317.82,317.82,317.32,317.49,8251.004234067963,317.82,317.82,317.32,317.49,8251.0042
2014-08-19 12:20:00,317.4,318.0,317.37,317.69,8142.438388882858,317.4,318.0,317.37,317.69,8142.4384
2014-08-19 12:30:00,317.59,317.95,317.37,317.95,3691.2387362935615,317.59,317.95,317.37,317.95,3691.2387
2014-08-19 12:40:00,317.78,317.78,317.29,317.29,3799.804581478667,317.78,317.78,317.29,317.29,3799.8046
2014-08-19 12:50:00,317.21,317.32,316.7,316.85,6405.384865921182,317.21,317.32,316.7,316.85,6405.3849
2014-08-19 13:00:00,316.76,317.62,316.76,317.46,6188.253175550972,316.76,317.62,316.76,317.46,6188.2532
2014-08-19 13:10:00,317.66,318.15,317.43,318.14,4234.067962219086,317.66,318.15,317.43,318.14,4234.068
2014-08-19 13:20:00,317.95,318.27,317.71,317.71,7491.043317772229,317.95,318.27,317.71,317.71,7491.0433
2014-08-19 13:30:00,317.69,317.99,317.51,317.96,6405.384865921182,317.69,317.99,317.51,317.96,6405.3849
2014-08-19 13:40:00,317.81,318.42,317.81,318.17,18564.75952665292,317.81,318.42,317.81,318.17,18564.7595
2014-08-19 13:50:00,317.94,318.36,317.78,318.24,4559.7654977744005,317.94,318.36,317.78,318.24,4559.7655
2014-08-19 14:00:00,318.14,318.24,317.83,318.05,3365.541200738248,318.14,318.24,317.83,318.05,3365.5412
2014-08-19 14:10:00,317.95,318.36,317.9,317.99,10205.189447399847,317.95,318.36,317.9,317.99,10205.1894
2014-08-19 14:20:00,318.01,318.62,317.92,318.3,14330.69156443383,318.01,318.62,317.92,318.3,14330.6916
2014-08-19 14:30:00,318.25,318.53,317.99,318.38,17696.232765172077,318.25,318.53,317.99,318.38,17696.2328
2014-08-19 14:40:00,318.53,318.65,317.91,318.4,11833.67712517642,318.53,318.65,317.91,318.4,11833.6771
2014-08-19 14:50:00,318.61,318.61,318.23,318.47,9879.491911844534,318.61,318.61,318.23,318.47,9879.4919
2014-08-19 15:00:00,318.53,318.75,318.12,318.3,19976.11551405928,318.53,318.75,318.12,318.3,19976.1155
2014-08-19 15:10:00,318.3,318.76,318.13,318.48,10856.584518510475,318.3,318.76,318.13,318.48,10856.5845
2014-08-19 15:20:00,318.53,318.63,317.62,318.56,15633.481706655088,318.53,318.63,317.62,318.56,15633.4817
2014-08-19 15:30:00,318.37,318.53,317.85,318.3,11399.413744436,318.37,318.53,317.85,318.3,11399.4137
2014-08-19 15:40:00,318.3,318.52,318.22,318.25,15959.1792422104,318.3,318.52,318.22,318.25,15959.1792
2014-08-19 15:50:00,318.32,318.64,318.18,318.53,39192.27011182282,318.32,318.64,318.18,318.53,39192.2701
2014-08-20 09:30:00,316.56,317.53,316.03,317.07,30507.00249701444,316.56,317.53,316.03,317.07,30507.0025
2014-08-20 09:40:00,317.0,317.48,316.85,317.21,30615.568342199545,317.0,317.48,316.85,317.21,30615.5683
2014-08-20 09:50:00,317.01,317.48,316.4,317.01,17587.666919986972,317.01,317.48,316.4,317.01,17587.6669
2014-08-20 10:00:00,317.1,317.37,316.63,316.7,14330.69156443383,317.1,317.37,316.63,316.7,14330.6916
2014-08-20 10:10:00,316.81,317.3,316.03,316.81,32786.88524590164,316.81,317.3,316.03,316.81,32786.8852
2014-08-20 10:20:00,316.95,317.43,316.86,317.0,20736.07643035501,316.95,317.43,316.86,317.0,20736.0764
2014-08-20 10:30:00,317.01,317.18,316.44,317.0,22255.99826294648,317.01,317.18,316.44,317.0,22255.9983
2014-08-20 10:40:00,316.98,317.65,316.66,317.65,22581.69579850179,316.98,317.65,316.66,317.65,22581.6958
2014-08-20 10:50:00,317.52,318.2,317.22,317.26,13136.467267397677,317.52,318.2,317.22,317.26,13136.4673
2014-08-20 11:00:00,317.26,317.28,316.92,316.93,12593.638041472152,317.26,317.28,316.92,316.93,12593.638
2014-08-20 11:10:00,317.15,317.19,316.55,316.55,10639.452828140267,317.15,317.19,316.55,316.55,10639.4528
2014-08-20 11:20:00,316.57,316.81,316.57,316.74,3582.6728911084574,316.57,316.81,316.57,316.74,3582.6729
2014-08-20 11:30:00,316.84,316.84,316.04,316.43,14222.125719248725,316.84,316.84,316.04,316.43,14222.1257
2014-08-20 11:40:00,316.51,316.91,316.44,316.6,6948.214091846705,316.51,316.91,316.44,316.6,6948.2141
2014-08-20 11:50:00,316.49,316.72,316.12,316.72,5102.5947236999245,316.49,316.72,316.12,316.72,5102.5947
2014-08-20 12:00:00,316.56,316.67,316.25,316.5,10856.584518510475,316.56,316.67,316.25,316.5,10856.5845
2014-08-20 12:10:00,316.54,316.78,316.29,316.4,9445.228531104114,316.54,316.78,316.29,316.4,9445.2285
2014-08-20 12:20:00,316.41,316.61,316.2,316.2,7925.306698512648,316.41,316.61,316.2,316.2,7925.3067
2014-08-20 12:30:00,316.28,316.35,316.12,316.23,7816.740853327544,316.28,316.35,316.12,316.23,7816.7409
2014-08-20 12:40:00,316.18,316.31,316.11,316.11,4994.02887851482,316.18,316.31,316.11,316.11,4994.0289
2014-08-20 12:50:00,316.17,316.23,315.65,316.1,9445.228531104114,316.17,316.23,315.65,316.1,9445.2285
2014-08-20 13:00:00,316.14,316.3,316.02,316.3,6513.950711106286,316.14,316.3,316.02,316.3,6513.9507
2014-08-20 13:10:00,316.25,316.26,316.03,316.26,4342.633807404191,316.25,316.26,316.03,316.26,4342.6338
2014-08-20 13:20:00,316.27,316.63,316.12,316.13,17261.969384431657,316.27,316.63,316.12,316.13,17261.9694
2014-08-20 13:30:00,316.32,316.32,316.03,316.16,5862.555639995658,316.32,316.32,316.03,316.16,5862.5556
2014-08-20 13:40:00,316.18,316.45,315.71,315.71,4994.02887851482,316.18,316.45,315.71,315.71,4994.0289
2014-08-20 13:50:00,315.67,315.67,314.67,315.01,14982.086635544458,315.67,315.67,314.67,315.01,14982.0866
2014-08-20 14:00:00,314.9,315.44,313.79,314.6,25187.276082944307,314.9,315.44,313.79,314.6,25187.2761
2014-08-20 14:10:00,314.56,314.81,313.88,314.81,7165.345782216915,314.56,314.81,313.88,314.81,7165.3458
2014-08-20 14:20:00,314.49,315.49,314.49,315.01,9770.92606665943,314.49,315.49,314.49,315.01,9770.9261
2014-08-20 14:30:00,315.07,315.47,314.86,315.12,4668.3313429595055,315.07,315.47,314.86,315.12,4668.3313
2014-08-20 14:40:00,314.84,315.73,314.33,315.73,11290.847899250895,314.84,315.73,314.33,315.73,11290.8479
2014-08-20 14:50:00,315.6,316.01,315.08,315.68,8468.135924438173,315.6,316.01,315.08,315.68,8468.1359
2014-08-20 15:00:00,315.67,316.14,315.57,316.12,4451.199652589296,315.67,316.14,315.57,316.12,4451.1997
2014-08-20 15:10:00,315.96,316.32,315.51,315.61,12050.80881554663,315.96,316.32,315.51,315.61,12050.8088
2014-08-20 15:20:00,315.81,316.03,315.48,315.73,8142.438388882858,315.81,316.03,315.48,315.73,8142.4384
2014-08-20 15:30:00,315.68,315.96,315.4,315.71,9336.662685919013,315.68,315.96,315.4,315.71,9336.6627
2014-08-20 15:40:00,315.7,316.0,315.57,315.96,15850.613397025296,315.7,316.0,315.57,315.96,15850.6134
2014-08-20 15:50:00,315.96,316.29,315.37,315.55,69047.87753772663,315.96,316.29,315.37,315.55,69047.8775
2014-08-21 09:30:00,315.69,317.25,315.41,316.15,17044.837694061447,315.69,317.25,315.41,316.15,17044.8377
2014-08-21 09:40:00,316.39,316.49,315.85,316.17,9988.05775702964,316.39,316.49,315.85,316.17,9988.0578
2014-08-21 09:50:00,316.16,317.13,315.87,316.26,13570.730648138097,316.16,317.13,315.87,316.26,13570.7306
2014-08-21 10:00:00,316.21,316.83,315.31,315.59,22690.261643686896,316.21,316.83,315.31,315.59,22690.2616
2014-08-21 10:10:00,315.56,316.08,315.23,316.04,11399.413744436,315.56,316.08,315.23,316.04,11399.4137
2014-08-21 10:20:00,316.03,316.51,315.57,315.89,22581.69579850179,316.03,316.51,315.57,315.89,22581.6958
2014-08-21 10:30:00,315.91,316.7,315.9,316.59,9010.965150363696,315.91,316.7,315.9,316.59,9010.9652
2014-08-21 10:40:00,316.49,316.71,315.76,315.96,12050.80881554663,316.49,316.71,315.76,315.96,12050.8088
2014-08-21 10:50:00,316.08,316.26,315.47,315.94,6188.253175550972,316.08,316.26,315.47,315.94,6188.2532
2014-08-21 11:00:00,315.77,315.94,314.94,314.94,18781.891217023127,315.77,315.94,314.94,314.94,18781.8912
2014-08-21 11:10:00,314.87,315.3,314.4,314.74,24210.18347627836,314.87,315.3,314.4,314.74,24210.1835
2014-08-21 11:20:00,314.79,314.79,313.26,313.26,20518.944739984803,314.79,314.79,313.26,313.26,20518.9447
2014-08-21 11:30:00,313.35,313.56,312.56,312.72,14004.994028878516,313.35,313.56,312.56,312.72,14004.994
2014-08-21 11:40:00,312.8,313.06,312.4,312.45,10205.189447399847,312.8,313.06,312.4,312.45,10205.1894
2014-08-21 11:50:00,312.36,312.69,311.92,312.35,6948.214091846705,312.36,312.69,311.92,312.35,6948.2141
2014-08-21 12:00:00,312.35,312.59,311.34,311.98,18239.0619910976,312.35,312.59,311.34,311.98,18239.062
2014-08-21 12:10:00,312.16,313.32,312.11,313.11,7273.91162740202,312.16,313.32,312.11,313.11,7273.9116
2014-08-21 12:20:00,313.1,313.17,312.78,313.05,8033.872543697753,313.1,313.17,312.78,313.05,8033.8725
2014-08-21 12:30:00,313.17,313.54,312.93,313.52,7599.609162957334,313.17,313.54,312.93,313.52,7599.6092
2014-08-21 12:40:00,313.54,313.86,313.39,313.85,6513.950711106286,313.54,313.86,313.39,313.85,6513.9507
2014-08-21 12:50:00,313.84,313.88,313.4,313.63,5753.989794810553,313.84,313.88,313.4,313.63,5753.9898
2014-08-21 13:00:00,313.58,313.86,313.46,313.59,10748.018673325372,313.58,313.86,313.46,313.59,10748.0187
2014-08-21 13:10:00,313.71,313.71,313.19,313.29,6731.082401476496,313.71,313.71,313.19,313.29,6731.0824
2014-08-21 13:20:00,313.36,313.41,312.93,313.2,7273.91162740202,313.36,313.41,312.93,313.2,7273.9116
2014-08-21 13:30:00,313.17,313.21,312.14,312.14,10205.189447399847,313.17,313.21,312.14,312.14,10205.1894
2014-08-21 13:40:00,312.27,312.59,312.08,312.59,6079.687330365867,312.27,312.59,312.08,312.59,6079.6873
2014-08-21 13:50:00,312.29,312.29,311.26,311.3,14982.086635544458,312.29,312.29,311.26,311.3,14982.0866
2014-08-21 14:00:00,311.19,311.35,310.59,310.99,16936.271848876346,311.19,311.35,310.59,310.99,16936.2718
2014-08-21 14:10:00,310.95,311.44,310.92,311.27,6622.516556291391,310.95,311.44,310.92,311.27,6622.5166
2014-08-21 14:20:00,311.27,311.55,311.11,311.29,9336.662685919013,311.27,311.55,311.11,311.29,9336.6627
2014-08-21 14:30:00,311.46,311.46,310.91,310.91,5753.989794810553,311.46,311.46,310.91,310.91,5753.9898
2014-08-21 14:40:00,310.94,311.39,310.88,311.27,6513.950711106286,310.94,311.39,310.88,311.27,6513.9507
2014-08-21 14:50:00,311.4,311.73,311.22,311.73,15959.1792422104,311.4,311.73,311.22,311.73,15959.1792
2014-08-21 15:00:00,311.56,311.73,311.32,311.42,8033.872543697753,311.56,311.73,311.32,311.42,8033.8725
2014-08-21 15:10:00,311.35,311.63,311.15,311.19,9553.79437628922,311.35,311.63,311.15,311.19,9553.7944
2014-08-21 15:20:00,311.32,311.5,310.98,310.98,15742.04755184019,311.32,311.5,310.98,310.98,15742.0476
2014-08-21 15:30:00,310.99,311.48,310.99,311.29,12050.80881554663,310.99,311.48,310.99,311.29,12050.8088
2014-08-21 15:40:00,311.36,312.03,311.29,311.8,15850.613397025296,311.36,312.03,311.29,311.8,15850.6134
2014-08-21 15:50:00,311.98,312.1,311.5,312.1,49071.76202366736,311.98,312.1,311.5,312.1,49071.762
2014-08-22 09:30:00,313.03,313.71,311.7,312.21,42774.94300293128,313.03,313.71,311.7,312.21,42774.943
2014-08-22 09:40:00,312.05,312.13,310.66,310.79,9988.05775702964,312.05,312.13,310.66,310.79,9988.0578
2014-08-22 09:50:00,310.78,312.08,310.41,311.96,9228.096840733906,310.78,312.08,310.41,311.96,9228.0968
2014-08-22 10:00:00,311.88,312.34,310.79,311.61,21821.73488220606,311.88,312.34,310.79,311.61,21821.7349
2014-08-22 10:10:00,311.74,312.79,311.61,312.43,14222.125719248725,311.74,312.79,311.61,312.43,14222.1257
2014-08-22 10:20:00,312.35,313.74,311.96,313.61,11290.847899250895,312.35,313.74,311.96,313.61,11290.8479
2014-08-22 10:30:00,313.82,314.1,312.36,313.28,11399.413744436,313.82,314.1,312.36,313.28,11399.4137
2014-08-22 10:40:00,313.12,313.34,312.46,312.57,8576.701769623276,313.12,313.34,312.46,312.57,8576.7018
2014-08-22 10:50:00,312.81,313.1,311.43,311.75,12810.769731842363,312.81,313.1,311.43,311.75,12810.7697
2014-08-22 11:00:00,311.46,312.72,311.15,312.72,6296.819020736077,311.46,312.72,311.15,312.72,6296.819
2014-08-22 11:10:00,312.53,313.54,312.37,313.2,5319.726414070134,312.53,313.54,312.37,313.2,5319.7264
2014-08-22 11:20:00,313.25,313.58,312.75,313.58,6622.516556291391,313.25,313.58,312.75,313.58,6622.5166
2014-08-22 11:30:00,313.44,313.62,313.25,313.35,9445.228531104114,313.44,313.62,313.25,313.35,9445.2285
2014-08-22 11:40:00,313.2,313.44,312.58,313.03,7273.91162740202,313.2,313.44,312.58,313.03,7273.9116
2014-08-22 11:50:00,313.06,313.87,312.81,313.01,11073.716208880687,313.06,313.87,312.81,313.01,11073.7162
2014-08-22 12:00:00,313.05,313.75,313.05,313.53,6622.516556291391,313.05,313.75,313.05,313.53,6622.5166
2014-08-22 12:10:00,313.4,313.74,313.13,313.74,6513.950711106286,313.4,313.74,313.13,313.74,6513.9507
2014-08-22 12:20:00,313.74,314.64,313.74,314.15,16176.31093258061,313.74,314.64,313.74,314.15,16176.3109
2014-08-22 12:30:00,314.25,314.25,313.87,314.12,15090.652480729565,314.25,314.25,313.87,314.12,15090.6525
2014-08-22 12:40:00,313.89,314.05,313.83,314.05,4125.502117033981,313.89,314.05,313.83,314.05,4125.5021
2014-08-22 12:50:00,313.98,314.32,313.94,314.19,4559.7654977744005,313.98,314.32,313.94,314.19,4559.7655
2014-08-22 13:00:00,314.12,314.25,313.86,314.25,6188.253175550972,314.12,314.25,313.86,314.25,6188.2532
2014-08-22 13:10:00,314.11,314.39,313.98,314.39,5753.989794810553,314.11,314.39,313.98,314.39,5753.9898
2014-08-22 13:20:00,314.38,314.63,313.98,314.63,8793.833459993486,314.38,314.63,313.98,314.63,8793.8335
2014-08-22 13:30:00,314.69,314.92,313.98,314.1,16176.31093258061,314.69,314.92,313.98,314.1,16176.3109
2014-08-22 13:40:00,314.11,314.7,314.1,314.43,5102.5947236999245,314.11,314.7,314.1,314.43,5102.5947
2014-08-22 13:50:00,314.43,314.43,313.75,313.75,6622.516556291391,314.43,314.43,313.75,313.75,6622.5166
2014-08-22 14:00:00,313.95,314.02,313.32,313.63,8142.438388882858,313.95,314.02,313.32,313.63,8142.4384
2014-08-22 14:10:00,313.74,314.3,313.34,313.95,11942.242970361523,313.74,314.3,313.34,313.95,11942.243
2014-08-22 14:20:00,314.0,314.09,313.7,313.75,5319.726414070134,314.0,314.09,313.7,313.75,5319.7264
2014-08-22 14:30:00,313.7,313.7,312.88,313.13,10205.189447399847,313.7,313.7,312.88,313.13,10205.1894
2014-08-22 14:40:00,313.08,313.8,313.08,313.23,4016.936271848877,313.08,313.8,313.08,313.23,4016.9363
2014-08-22 14:50:00,313.38,314.15,313.38,313.88,11073.716208880687,313.38,314.15,313.38,313.88,11073.7162
2014-08-22 15:00:00,313.98,313.98,312.97,313.85,11182.282054065792,313.98,313.98,312.97,313.85,11182.2821
2014-08-22 15:10:00,313.86,313.91,313.11,313.63,15524.915861469985,313.86,313.91,313.11,313.63,15524.9159
2014-08-22 15:20:00,313.44,313.62,313.12,313.33,7165.345782216915,313.44,313.62,313.12,313.33,7165.3458
2014-08-22 15:30:00,313.3,313.48,313.0,313.46,12919.335577027468,313.3,313.48,313.0,313.46,12919.3356
2014-08-22 15:40:00,313.52,313.52,312.71,313.04,14222.125719248725,313.52,313.52,312.71,313.04,14222.1257
2014-08-22 15:50:00,313.2,313.75,312.94,313.13,51460.21061773966,313.2,313.75,312.94,313.13,51460.2106
2014-08-25 09:30:00,315.51,316.64,314.17,316.12,37672.34827923135,315.51,316.64,314.17,316.12,37672.3483
2014-08-25 09:40:00,315.55,316.3,315.5,315.99,26815.76376072088,315.55,316.3,315.5,315.99,26815.7638
2014-08-25 09:50:00,316.29,317.29,316.17,317.09,22690.261643686896,316.29,317.29,316.17,317.09,22690.2616
2014-08-25 10:00:00,317.22,317.25,316.52,317.04,16176.31093258061,317.22,317.25,316.52,317.04,16176.3109
2014-08-25 10:10:00,317.03,317.26,316.73,317.09,22581.69579850179,317.03,317.26,316.73,317.09,22581.6958
2014-08-25 10:20:00,317.26,317.42,316.8,317.0,24318.749321463467,317.26,317.42,316.8,317.0,24318.7493
2014-08-25 10:30:00,316.97,317.46,316.96,317.37,8902.399305178591,316.97,317.46,316.96,317.37,8902.3993
2014-08-25 10:40:00,317.32,317.68,317.03,317.53,22147.43241776137,317.32,317.68,317.03,317.53,22147.4324
2014-08-25 10:50:00,317.6,318.47,317.56,317.94,20627.510585169905,317.6,318.47,317.56,317.94,20627.5106
2014-08-25 11:00:00,317.83,317.89,316.86,316.86,10748.018673325372,317.83,317.89,316.86,316.86,10748.0187
2014-08-25 11:10:00,317.0,317.34,316.67,317.02,8033.872543697753,317.0,317.34,316.67,317.02,8033.8725
2014-08-25 11:20:00,317.14,317.88,317.12,317.88,6731.082401476496,317.14,317.88,317.12,317.88,6731.0824
2014-08-25 11:30:00,317.77,317.82,317.04,317.39,4016.936271848877,317.77,317.82,317.04,317.39,4016.9363
2014-08-25 11:40:00,316.99,317.37,316.54,316.97,15307.784171099773,316.99,317.37,316.54,316.97,15307.7842
2014-08-25 11:50:00,316.94,317.33,316.76,317.25,6839.648246661601,316.94,317.33,316.76,317.25,6839.6482
2014-08-25 12:00:00,317.16,317.37,316.33,316.35,10096.623602214744,317.16,317.37,316.33,316.35,10096.6236
2014-08-25 12:10:00,316.43,316.76,315.75,316.24,10313.755292584952,316.43,316.76,315.75,316.24,10313.7553
2014-08-25 12:20:00,316.32,316.35,315.06,315.73,17153.403539246552,316.32,316.35,315.06,315.73,17153.4035
2014-08-25 12:30:00,315.85,316.1,315.23,315.56,7056.77993703181,315.85,316.1,315.23,315.56,7056.7799
2014-08-25 12:40:00,315.44,316.15,315.44,315.9,10096.623602214744,315.44,316.15,315.44,315.9,10096.6236
2014-08-25 12:50:00,315.78,315.87,315.02,315.66,4668.3313429595055,315.78,315.87,315.02,315.66,4668.3313
2014-08-25 13:00:00,315.66,315.75,315.07,315.07,6405.384865921182,315.66,315.75,315.07,315.07,6405.3849
2014-08-25 13:10:00,315.37,316.16,315.28,315.89,3039.8436651829334,315.37,316.16,315.28,315.89,3039.8437
2014-08-25 13:20:00,315.77,316.4,315.72,316.13,7708.175008142439,315.77,316.4,315.72,316.13,7708.175
2014-08-25 13:30:00,316.14,316.37,315.92,316.1,10422.321137770055,316.14,316.37,315.92,316.1,10422.3211
2014-08-25 13:40:00,316.22,316.39,315.99,316.07,11507.979589621104,316.22,316.39,315.99,316.07,11507.9796
2014-08-25 13:50:00,316.07,316.61,316.05,316.11,12376.506351101943,316.07,316.61,316.05,316.11,12376.5064
2014-08-25 14:00:00,316.26,316.54,315.99,316.28,22038.86657257627,316.26,316.54,315.99,316.28,22038.8666
2014-08-25 14:10:00,316.31,316.4,315.96,316.23,8142.438388882858,316.31,316.4,315.96,316.23,8142.4384
2014-08-25 14:20:00,316.21,316.38,315.68,315.68,3799.804581478667,316.21,316.38,315.68,315.68,3799.8046
2014-08-25 14:30:00,315.73,316.02,315.67,315.9,7056.77993703181,315.73,316.02,315.67,315.9,7056.7799
2014-08-25 14:40:00,315.9,315.94,315.61,315.61,7491.043317772229,315.9,315.94,315.61,315.61,7491.0433
2014-08-25 14:50:00,315.64,316.07,315.38,315.48,7491.043317772229,315.64,316.07,315.38,315.48,7491.0433
2014-08-25 15:00:00,315.52,315.7,315.3,315.32,7816.740853327544,315.52,315.7,315.3,315.32,7816.7409
2014-08-25 15:10:00,315.26,315.54,315.13,315.46,10530.886982955162,315.26,315.54,315.13,315.46,10530.887
2014-08-25 15:20:00,315.34,315.58,315.26,315.29,8793.833459993486,315.34,315.58,315.26,315.29,8793.8335
2014-08-25 15:30:00,315.44,315.59,315.17,315.3,11182.282054065792,315.44,315.59,315.17,315.3,11182.2821
2014-08-25 15:40:00,315.22,315.87,315.22,315.53,15633.481706655088,315.22,315.87,315.22,315.53,15633.4817
2014-08-25 15:50:00,315.46,315.78,314.93,315.76,62642.492671805456,315.46,315.78,314.93,315.76,62642.4927
2014-08-26 09:30:00,316.3,316.49,313.27,313.33,31158.39756812507,316.3,316.49,313.27,313.33,31158.3976
2014-08-26 09:40:00,313.26,314.94,313.18,314.1,14222.125719248725,313.26,314.94,313.18,314.1,14222.1257
2014-08-26 09:50:00,314.08,314.68,313.28,314.5,17804.798610357182,314.08,314.68,313.28,314.5,17804.7986
2014-08-26 10:00:00,314.66,315.06,313.31,315.06,31592.660948865487,314.66,315.06,313.31,315.06,31592.6609
2014-08-26 10:10:00,315.03,315.82,315.0,315.15,25404.40777331452,315.03,315.82,315.0,315.15,25404.4078
2014-08-26 10:20:00,315.13,315.23,314.48,315.23,11182.282054065792,315.13,315.23,314.48,315.23,11182.2821
2014-08-26 10:30:00,315.15,315.27,314.32,314.61,9770.92606665943,315.15,315.27,314.32,314.61,9770.9261
2014-08-26 10:40:00,314.47,315.01,314.32,314.98,23233.09086961242,314.47,315.01,314.32,314.98,23233.0909
2014-08-26 10:50:00,315.0,315.88,314.57,315.73,16827.70600369124,315.0,315.88,314.57,315.73,16827.706
2014-08-26 11:00:00,315.84,315.85,314.86,315.21,23015.95917924221,315.84,315.85,314.86,315.21,23015.9592
2014-08-26 11:10:00,315.26,315.65,314.95,315.65,13896.42818369341,315.26,315.65,314.95,315.65,13896.4282
2014-08-26 11:20:00,315.69,316.13,315.42,315.77,38649.4408858973,315.69,316.13,315.42,315.77,38649.4409
2014-08-26 11:30:00,315.96,316.29,315.81,315.82,21387.47150146564,315.96,316.29,315.81,315.82,21387.4715
2014-08-26 11:40:00,315.85,316.09,315.59,315.85,17804.798610357182,315.85,316.09,315.59,315.85,17804.7986
2014-08-26 11:50:00,315.86,316.08,315.08,315.08,22690.261643686896,315.86,316.08,315.08,315.08,22690.2616
2014-08-26 12:00:00,315.13,315.5,314.63,315.03,17153.403539246552,315.13,315.5,314.63,315.03,17153.4035
2014-08-26 12:10:00,315.13,315.65,315.08,315.43,21387.47150146564,315.13,315.65,315.08,315.43,21387.4715
2014-08-26 12:20:00,315.43,315.52,314.92,315.02,19541.85213331886,315.43,315.52,314.92,315.02,19541.8521
2014-08-26 12:30:00,315.08,315.61,314.8,314.8,13027.901422212572,315.08,315.61,314.8,314.8,13027.9014
2014-08-26 12:40:00,314.81,314.86,314.1,314.13,13679.296493323202,314.81,314.86,314.1,314.13,13679.2965
2014-08-26 12:50:00,314.2,314.67,314.13,314.31,9336.662685919013,314.2,314.67,314.13,314.31,9336.6627
2014-08-26 13:00:00,314.34,314.55,314.1,314.1,6622.516556291391,314.34,314.55,314.1,314.1,6622.5166
2014-08-26 13:10:00,314.22,314.69,314.15,314.68,5645.423949625448,314.22,314.69,314.15,314.68,5645.4239
2014-08-26 13:20:00,314.68,314.82,314.37,314.56,7816.740853327544,314.68,314.82,314.37,314.56,7816.7409
2014-08-26 13:30:00,314.72,315.07,314.72,315.02,6731.082401476496,314.72,315.07,314.72,315.02,6731.0824
2014-08-26 13:40:00,315.17,315.42,314.98,315.19,9445.228531104114,315.17,315.42,314.98,315.19,9445.2285
2014-08-26 13:50:00,315.04,315.3,314.52,315.06,18890.45706220823,315.04,315.3,314.52,315.06,18890.4571
2014-08-26 14:00:00,315.15,315.45,314.91,315.08,15524.915861469985,315.15,315.45,314.91,315.08,15524.9159
2014-08-26 14:10:00,315.03,315.4,315.02,315.12,11725.111279991315,315.03,315.4,315.02,315.12,11725.1113
2014-08-26 14:20:00,315.09,315.41,315.09,315.2,6513.950711106286,315.09,315.41,315.09,315.2,6513.9507
2014-08-26 14:30:00,315.39,315.43,315.03,315.4,5862.555639995658,315.39,315.43,315.03,315.4,5862.5556
2014-08-26 14:40:00,315.58,315.94,315.39,315.93,10748.018673325372,315.58,315.94,315.39,315.93,10748.0187
2014-08-26 14:50:00,315.77,315.94,315.72,315.85,9336.662685919013,315.77,315.94,315.72,315.85,9336.6627
2014-08-26 15:00:00,315.8,315.85,315.41,315.63,8576.701769623276,315.8,315.85,315.41,315.63,8576.7018
2014-08-26 15:10:00,315.63,316.13,315.43,315.96,17153.403539246552,315.63,316.13,315.43,315.96,17153.4035
2014-08-26 15:20:00,315.99,316.03,315.55,315.76,11182.282054065792,315.99,316.03,315.55,315.76,11182.2821
2014-08-26 15:30:00,315.72,316.17,315.66,316.11,16502.008468135926,315.72,316.17,315.66,316.11,16502.0085
2014-08-26 15:40:00,316.15,316.37,315.61,315.88,35283.89968515905,316.15,316.37,315.61,315.88,35283.8997
2014-08-26 15:50:00,315.93,316.0,315.52,315.85,42232.11377700576,315.93,316.0,315.52,315.85,42232.1138
2014-08-27 09:30:00,316.36,316.64,313.45,313.98,29747.041580718706,316.36,316.64,313.45,313.98,29747.0416
2014-08-27 09:40:00,314.2,314.21,313.21,313.4,30832.700032569755,314.2,314.21,313.21,313.4,30832.7
2014-08-27 09:50:00,313.26,313.86,312.41,313.17,41255.02117033981,313.26,313.86,312.41,313.17,41255.0212
2014-08-27 10:00:00,313.17,313.17,311.83,312.85,30507.00249701444,313.17,313.17,311.83,312.85,30507.0025
2014-08-27 10:10:00,312.94,313.46,312.16,312.16,30832.700032569755,312.94,313.46,312.16,312.16,30832.7
2014-08-27 10:20:00,312.48,312.99,312.2,312.65,11290.847899250895,312.48,312.99,312.2,312.65,11290.8479
2014-08-27 10:30:00,312.67,313.75,312.67,313.73,17370.535229616762,312.67,313.75,312.67,313.73,17370.5352
2014-08-27 10:40:00,313.85,315.39,313.79,315.39,25187.276082944307,313.85,315.39,313.79,315.39,25187.2761
2014-08-27 10:50:00,315.15,315.38,314.97,315.31,16067.745087395506,315.15,315.38,314.97,315.31,16067.7451
2014-08-27 11:00:00,315.4,315.75,315.28,315.38,32569.75355553143,315.4,315.75,315.28,315.38,32569.7536
2014-08-27 11:10:00,315.37,315.47,314.83,315.03,39300.83595700793,315.37,315.47,314.83,315.03,39300.836
2014-08-27 11:20:00,315.02,315.17,314.85,315.0,13353.598957767888,315.02,315.17,314.85,315.0,13353.599
2014-08-27 11:30:00,315.02,315.4,314.9,315.15,18564.75952665292,315.02,315.4,314.9,315.15,18564.7595
2014-08-27 11:40:00,315.26,315.47,315.19,315.29,15199.218325914668,315.26,315.47,315.19,315.29,15199.2183
2014-08-27 11:50:00,315.25,315.32,314.92,315.02,9228.096840733906,315.25,315.32,314.92,315.02,9228.0968
2014-08-27 12:00:00,314.97,315.0,314.82,314.86,7382.477472587125,314.97,315.0,314.82,314.86,7382.4775
2014-08-27 12:10:00,314.87,315.15,314.87,315.02,10422.321137770055,314.87,315.15,314.87,315.02,10422.3211
2014-08-27 12:20:00,315.13,315.5,315.06,315.38,8468.135924438173,315.13,315.5,315.06,315.38,8468.1359
2014-08-27 12:30:00,315.47,315.6,315.4,315.4,9879.491911844534,315.47,315.6,315.4,315.4,9879.4919
2014-08-27 12:40:00,315.39,315.66,315.27,315.51,5971.121485180763,315.39,315.66,315.27,315.51,5971.1215
2014-08-27 12:50:00,315.27,315.33,314.92,315.03,4668.3313429595055,315.27,315.33,314.92,315.03,4668.3313
2014-08-27 13:00:00,315.05,315.26,315.03,315.22,6731.082401476496,315.05,315.26,315.03,315.22,6731.0824
2014-08-27 13:10:00,315.38,315.51,315.15,315.51,5211.160568885029,315.38,315.51,315.15,315.51,5211.1606
2014-08-27 13:20:00,315.29,315.93,315.29,315.66,8359.570079253068,315.29,315.93,315.29,315.66,8359.5701
2014-08-27 13:30:00,315.92,315.94,315.6,315.6,10205.189447399847,315.92,315.94,315.6,315.6,10205.1894
2014-08-27 13:40:00,315.62,315.8,315.58,315.66,8142.438388882858,315.62,315.8,315.58,315.66,8142.4384
2014-08-27 13:50:00,315.63,315.85,315.56,315.85,8576.701769623276,315.63,315.85,315.56,315.85,8576.7018
2014-08-27 14:00:00,315.71,315.85,315.49,315.72,6839.648246661601,315.71,315.85,315.49,315.72,6839.6482
2014-08-27 14:10:00,315.66,316.1,315.63,315.79,15850.613397025296,315.66,316.1,315.63,315.79,15850.6134
2014-08-27 14:20:00,315.75,315.75,315.28,315.28,9010.965150363696,315.75,315.75,315.28,315.28,9010.9652
2014-08-27 14:30:00,315.28,315.72,315.28,315.37,22255.99826294648,315.28,315.72,315.28,315.37,22255.9983
2014-08-27 14:40:00,315.38,315.55,315.26,315.46,7165.345782216915,315.38,315.55,315.26,315.46,7165.3458
2014-08-27 14:50:00,315.41,315.85,315.25,315.36,10748.018673325372,315.41,315.85,315.25,315.36,10748.0187
2014-08-27 15:00:00,315.54,315.6,315.05,315.18,18999.022907393333,315.54,315.6,315.05,315.18,18999.0229
2014-08-27 15:10:00,315.22,315.47,315.1,315.38,11182.282054065792,315.22,315.47,315.1,315.38,11182.2821
2014-08-27 15:20:00,315.32,315.94,315.17,315.88,12593.638041472152,315.32,315.94,315.17,315.88,12593.638
2014-08-27 15:30:00,315.73,315.94,315.53,315.93,12159.374660731732,315.73,315.94,315.53,315.93,12159.3747
2014-08-27 15:40:00,315.88,316.02,315.66,315.74,31266.96341331017,315.88,316.02,315.66,315.74,31266.9634
2014-08-27 15:50:00,315.75,316.61,315.75,316.27,93149.49516881988,315.75,316.61,315.75,316.27,93149.4952
2014-08-28 09:30:00,314.22,315.74,313.17,314.08,37238.08489849094,314.22,315.74,313.17,314.08,37238.0849
2014-08-28 09:40:00,314.44,315.47,314.04,315.47,29312.77819997829,314.44,315.47,314.04,315.47,29312.7782
2014-08-28 09:50:00,315.47,316.7,315.47,316.0,30615.568342199545,315.47,316.7,315.47,316.0,30615.5683
2014-08-28 10:00:00,316.0,316.14,315.48,315.71,9553.79437628922,316.0,316.14,315.48,315.71,9553.7944
2014-08-28 10:10:00,315.48,315.96,314.3,314.98,7491.043317772229,315.48,315.96,314.3,314.98,7491.0433
2014-08-28 10:20:00,315.28,315.45,314.54,314.71,6296.819020736077,315.28,315.45,314.54,314.71,6296.819
2014-08-28 10:30:00,314.69,315.06,314.04,314.04,5862.555639995658,314.69,315.06,314.04,314.04,5862.5556
2014-08-28 10:40:00,314.09,315.26,314.09,315.26,6079.687330365867,314.09,315.26,314.09,315.26,6079.6873
2014-08-28 10:50:00,315.27,315.48,314.95,315.16,7599.609162957334,315.27,315.48,314.95,315.16,7599.6092
2014-08-28 11:00:00,315.34,315.54,315.16,315.45,3691.2387362935615,315.34,315.54,315.16,315.45,3691.2387
2014-08-28 11:10:00,315.23,315.38,314.65,315.12,12485.072196287048,315.23,315.38,314.65,315.12,12485.0722
2014-08-28 11:20:00,315.07,315.07,314.3,314.38,5536.858104440344,315.07,315.07,314.3,314.38,5536.8581
2014-08-28 11:30:00,314.39,314.76,314.16,314.68,6079.687330365867,314.39,314.76,314.16,314.68,6079.6873
2014-08-28 11:40:00,314.5,314.56,313.72,313.92,7165.345782216915,314.5,314.56,313.72,313.92,7165.3458
2014-08-28 11:50:00,314.02,314.35,313.59,313.75,9010.965150363696,314.02,314.35,313.59,313.75,9010.9652
2014-08-28 12:00:00,313.75,313.89,312.73,313.23,9553.79437628922,313.75,313.89,312.73,313.23,9553.7944
2014-08-28 12:10:00,313.11,314.05,313.11,314.05,6622.516556291391,313.11,314.05,313.11,314.05,6622.5166
2014-08-28 12:20:00,313.76,314.51,313.76,314.29,8251.004234067963,313.76,314.51,313.76,314.29,8251.0042
2014-08-28 12:30:00,314.38,314.74,314.14,314.73,16936.271848876346,314.38,314.74,314.14,314.73,16936.2718
2014-08-28 12:40:00,314.84,315.16,314.62,314.94,5645.423949625448,314.84,315.16,314.62,314.94,5645.4239
2014-08-28 12:50:00,314.82,315.1,314.8,314.81,1519.921832591467,314.82,315.1,314.8,314.81,1519.9218
2014-08-28 13:00:00,314.96,315.03,314.16,314.51,4125.502117033981,314.96,315.03,314.16,314.51,4125.5021
2014-08-28 13:10:00,314.43,314.49,314.1,314.21,7273.91162740202,314.43,314.49,314.1,314.21,7273.9116
2014-08-28 13:20:00,314.29,314.64,314.22,314.64,3799.804581478667,314.29,314.64,314.22,314.64,3799.8046
2014-08-28 13:30:00,314.6,314.91,314.43,314.91,4125.502117033981,314.6,314.91,314.43,314.91,4125.5021
2014-08-28 13:40:00,314.8,315.34,314.75,315.3,8359.570079253068,314.8,315.34,314.75,315.3,8359.5701
2014-08-28 13:50:00,315.25,315.26,314.8,314.94,5971.121485180763,315.25,315.26,314.8,314.94,5971.1215
2014-08-28 14:00:00,314.96,315.3,314.77,315.3,6188.253175550972,314.96,315.3,314.77,315.3,6188.2532
2014-08-28 14:10:00,315.18,315.63,314.83,315.46,6513.950711106286,315.18,315.63,314.83,315.46,6513.9507
2014-08-28 14:20:00,315.41,315.63,315.16,315.44,4559.7654977744005,315.41,315.63,315.16,315.44,4559.7655
2014-08-28 14:30:00,315.29,315.57,315.25,315.33,2714.14612962762,315.29,315.57,315.25,315.33,2714.1461
2014-08-28 14:40:00,315.5,315.64,315.25,315.25,4559.7654977744005,315.5,315.64,315.25,315.25,4559.7655
2014-08-28 14:50:00,315.17,315.64,315.03,315.03,7925.306698512648,315.17,315.64,315.03,315.03,7925.3067
2014-08-28 15:00:00,315.02,315.12,314.47,314.58,11833.67712517642,315.02,315.12,314.47,314.58,11833.6771
2014-08-28 15:10:00,314.58,314.65,314.16,314.31,18347.627836282707,314.58,314.65,314.16,314.31,18347.6278
2014-08-28 15:20:00,314.34,314.48,314.17,314.29,21061.773965910324,314.34,314.48,314.17,314.29,21061.774
2014-08-28 15:30:00,314.42,314.54,314.18,314.3,9879.491911844534,314.42,314.54,314.18,314.3,9879.4919
2014-08-28 15:40:00,314.27,314.8,314.27,314.73,12050.80881554663,314.27,314.8,314.27,314.73,12050.8088
2014-08-28 15:50:00,314.69,314.74,313.98,314.32,86201.28107697319,314.69,314.74,313.98,314.32,86201.2811
2014-08-29 09:30:00,316.52,316.52,314.85,315.08,32352.62186516122,316.52,316.52,314.85,315.08,32352.6219
2014-08-29 09:40:00,314.99,315.53,314.14,314.56,22581.69579850179,314.99,315.53,314.14,314.56,22581.6958
2014-08-29 09:50:00,314.56,314.57,313.03,313.4,17696.232765172077,314.56,314.57,313.03,313.4,17696.2328
2014-08-29 10:00:00,313.45,313.69,312.71,313.04,10313.755292584952,313.45,313.69,312.71,313.04,10313.7553
2014-08-29 10:10:00,313.02,313.57,312.42,313.43,11725.111279991315,313.02,313.57,312.42,313.43,11725.1113
2014-08-29 10:20:00,313.42,313.73,312.73,312.94,6405.384865921182,313.42,313.73,312.73,312.94,6405.3849
2014-08-29 10:30:00,312.94,314.3,312.82,314.3,12485.072196287048,312.94,314.3,312.82,314.3,12485.0722
2014-08-29 10:40:00,314.24,314.89,313.84,314.13,13462.164802952992,314.24,314.89,313.84,314.13,13462.1648
2014-08-29 10:50:00,314.4,314.83,314.35,314.67,8142.438388882858,314.4,314.83,314.35,314.67,8142.4384
2014-08-29 11:00:00,314.68,315.02,314.59,314.89,8251.004234067963,314.68,315.02,314.59,314.89,8251.0042
2014-08-29 11:10:00,314.83,315.23,314.64,314.7,10530.886982955162,314.83,315.23,314.64,314.7,10530.887
2014-08-29 11:20:00,314.79,315.0,314.56,314.83,17804.798610357182,314.79,315.0,314.56,314.83,17804.7986
2014-08-29 11:30:00,314.65,315.26,314.34,315.17,12267.940505916838,314.65,315.26,314.34,315.17,12267.9405
2014-08-29 11:40:00,315.24,315.71,315.12,315.46,6948.214091846705,315.24,315.71,315.12,315.46,6948.2141
2014-08-29 11:50:00,315.54,315.57,315.12,315.15,7816.740853327544,315.54,315.57,315.12,315.15,7816.7409
2014-08-29 12:00:00,315.18,315.6,315.04,315.11,9119.5309955488,315.18,315.6,315.04,315.11,9119.531
2014-08-29 12:10:00,314.94,315.03,314.58,314.68,6188.253175550972,314.94,315.03,314.58,314.68,6188.2532
2014-08-29 12:20:00,314.66,315.0,314.66,314.75,3691.2387362935615,314.66,315.0,314.66,314.75,3691.2387
2014-08-29 12:30:00,314.88,315.02,314.44,314.53,4668.3313429595055,314.88,315.02,314.44,314.53,4668.3313
2014-08-29 12:40:00,314.45,314.56,314.26,314.56,4885.463033329715,314.45,314.56,314.26,314.56,4885.463
2014-08-29 12:50:00,314.43,314.43,314.21,314.21,2062.7510585169907,314.43,314.43,314.21,314.21,2062.7511
2014-08-29 13:00:00,314.21,314.41,313.91,314.41,3582.6728911084574,314.21,314.41,313.91,314.41,3582.6729
2014-08-29 13:10:00,314.33,314.45,314.03,314.2,15199.218325914668,314.33,314.45,314.03,314.2,15199.2183
2014-08-29 13:20:00,314.26,314.3,313.89,314.3,8685.267614808381,314.26,314.3,313.89,314.3,8685.2676
2014-08-29 13:30:00,314.4,314.43,314.09,314.09,3256.975355553143,314.4,314.43,314.09,314.09,3256.9754
2014-08-29 13:40:00,314.19,314.19,313.86,314.04,4234.067962219086,314.19,314.19,313.86,314.04,4234.068
2014-08-29 13:50:00,314.07,314.18,313.88,314.18,1954.185213331886,314.07,314.18,313.88,314.18,1954.1852
2014-08-29 14:00:00,313.93,313.98,313.64,313.95,2714.14612962762,313.93,313.98,313.64,313.95,2714.1461
2014-08-29 14:10:00,313.93,314.31,313.93,314.31,8576.701769623276,313.93,314.31,313.93,314.31,8576.7018
2014-08-29 14:20:00,314.31,314.47,314.01,314.33,2931.277819997829,314.31,314.47,314.01,314.33,2931.2778
2014-08-29 14:30:00,314.34,314.35,314.08,314.17,6296.819020736077,314.34,314.35,314.08,314.17,6296.819
2014-08-29 14:40:00,314.12,314.46,314.1,314.32,7056.77993703181,314.12,314.46,314.1,314.32,7056.7799
2014-08-29 14:50:00,314.33,314.9,314.28,314.9,12159.374660731732,314.33,314.9,314.28,314.9,12159.3747
2014-08-29 15:00:00,314.79,314.95,314.45,314.46,3799.804581478667,314.79,314.95,314.45,314.46,3799.8046
2014-08-29 15:10:00,314.4,314.72,314.37,314.64,8576.701769623276,314.4,314.72,314.37,314.64,8576.7018
2014-08-29 15:20:00,314.52,314.98,314.52,314.94,13679.296493323202,314.52,314.98,314.52,314.94,13679.2965
2014-08-29 15:30:00,314.9,315.43,314.88,315.21,11073.716208880687,314.9,315.43,314.88,315.21,11073.7162
2014-08-29 15:40:00,315.15,315.48,315.06,315.34,28878.51481923787,315.15,315.48,315.06,315.34,28878.5148
2014-08-29 15:50:00,315.48,316.24,315.46,315.86,70784.93106068831,315.48,316.24,315.46,315.86,70784.9311
2014-09-02 09:30:00,318.65,320.35,317.32,317.57,57757.02963847574,318.65,320.35,317.32,317.57,57757.0296
2014-09-02 09:40:00,317.32,317.96,315.41,315.41,55911.41027032895,317.32,317.96,315.41,315.41,55911.4103
2014-09-02 09:50:00,315.3,316.84,315.26,316.54,23993.05178590816,315.3,316.84,315.26,316.54,23993.0518
2014-09-02 10:00:00,316.38,316.85,315.15,315.87,23884.48594072305,316.38,316.85,315.15,315.87,23884.4859
2014-09-02 10:10:00,315.85,315.94,314.44,314.44,13353.598957767888,315.85,315.94,314.44,314.44,13353.599
2014-09-02 10:20:00,314.27,315.19,313.94,314.15,19216.154597763543,314.27,315.19,313.94,314.15,19216.1546
2014-09-02 10:30:00,314.2,314.57,313.73,314.53,17153.403539246552,314.2,314.57,313.73,314.53,17153.4035
2014-09-02 10:40:00,314.58,315.56,314.58,315.53,9553.79437628922,314.58,315.56,314.58,315.53,9553.7944
2014-09-02 10:50:00,315.42,316.3,315.42,316.3,9662.360221474324,315.42,316.3,315.42,316.3,9662.3602
2014-09-02 11:00:00,316.24,316.43,315.8,315.97,13027.901422212572,316.24,316.43,315.8,315.97,13027.9014
2014-09-02 11:10:00,315.94,316.13,314.81,314.85,11507.979589621104,315.94,316.13,314.81,314.85,11507.9796
2014-09-02 11:20:00,314.79,314.89,314.19,314.48,14547.82325480404,314.79,314.89,314.19,314.48,14547.8233
2014-09-02 11:30:00,314.61,315.29,314.61,315.2,9010.965150363696,314.61,315.29,314.61,315.2,9010.9652
2014-09-02 11:40:00,314.91,315.06,314.39,314.41,4668.3313429595055,314.91,315.06,314.39,314.41,4668.3313
2014-09-02 11:50:00,314.4,314.64,314.1,314.33,5211.160568885029,314.4,314.64,314.1,314.33,5211.1606
2014-09-02 12:00:00,314.35,315.1,314.28,314.61,7816.740853327544,314.35,315.1,314.28,314.61,7816.7409
2014-09-02 12:10:00,314.83,315.25,314.54,315.02,9010.965150363696,314.83,315.25,314.54,315.02,9010.9652
2014-09-02 12:20:00,315.03,315.23,314.57,315.0,4885.463033329715,315.03,315.23,314.57,315.0,4885.463
2014-09-02 12:30:00,314.9,314.9,314.33,314.38,7491.043317772229,314.9,314.9,314.33,314.38,7491.0433
2014-09-02 12:40:00,314.62,315.01,314.33,314.91,11942.242970361523,314.62,315.01,314.33,314.91,11942.243
2014-09-02 12:50:00,314.68,314.91,314.27,314.45,4559.7654977744005,314.68,314.91,314.27,314.45,4559.7655
2014-09-02 13:00:00,314.4,314.84,314.26,314.71,4885.463033329715,314.4,314.84,314.26,314.71,4885.463
2014-09-02 13:10:00,314.82,315.61,314.82,315.28,6513.950711106286,314.82,315.61,314.82,315.28,6513.9507
2014-09-02 13:20:00,315.13,315.13,314.48,314.48,6622.516556291391,315.13,315.13,314.48,314.48,6622.5166
2014-09-02 13:30:00,314.45,315.09,314.45,314.95,4776.89718814461,314.45,315.09,314.45,314.95,4776.8972
2014-09-02 13:40:00,314.97,315.06,314.62,314.98,4885.463033329715,314.97,315.06,314.62,314.98,4885.463
2014-09-02 13:50:00,315.1,315.42,314.89,315.06,7925.306698512648,315.1,315.42,314.89,315.06,7925.3067
2014-09-02 14:00:00,315.1,315.29,314.91,315.03,8902.399305178591,315.1,315.29,314.91,315.03,8902.3993
2014-09-02 14:10:00,314.98,314.98,314.61,314.74,3799.804581478667,314.98,314.98,314.61,314.74,3799.8046
2014-09-02 14:20:00,314.79,314.93,314.48,314.76,9662.360221474324,314.79,314.93,314.48,314.76,9662.3602
2014-09-02 14:30:00,314.74,314.91,314.53,314.91,5971.121485180763,314.74,314.91,314.53,314.91,5971.1215
2014-09-02 14:40:00,314.72,314.94,314.6,314.81,11725.111279991315,314.72,314.94,314.6,314.81,11725.1113
2014-09-02 14:50:00,314.76,314.97,314.62,314.78,5971.121485180763,314.76,314.97,314.62,314.78,5971.1215
2014-09-02 15:00:00,314.82,314.91,314.38,314.38,5862.555639995658,314.82,314.91,314.38,314.38,5862.5556
2014-09-02 15:10:00,314.55,314.81,314.43,314.56,5645.423949625448,314.55,314.81,314.43,314.56,5645.4239
2014-09-02 15:20:00,314.55,314.96,314.4,314.7,5319.726414070134,314.55,314.96,314.4,314.7,5319.7264
2014-09-02 15:30:00,314.43,314.73,314.28,314.6,8685.267614808381,314.43,314.73,314.28,314.6,8685.2676
2014-09-02 15:40:00,314.77,315.03,314.64,315.03,20084.681359244383,314.77,315.03,314.64,315.03,20084.6814
2014-09-02 15:50:00,315.03,315.69,315.03,315.64,54825.75181847791,315.03,315.69,315.03,315.64,54825.7518
2014-09-03 09:30:00,316.28,317.21,315.87,315.87,22147.43241776137,316.28,317.21,315.87,315.87,22147.4324
2014-09-03 09:40:00,315.67,317.06,315.66,317.04,7056.77993703181,315.67,317.06,315.66,317.04,7056.7799
2014-09-03 09:50:00,316.95,317.3,316.37,316.4,25730.10530886983,316.95,317.3,316.37,316.4,25730.1053
2014-09-03 10:00:00,316.56,317.08,316.43,316.97,21061.773965910324,316.56,317.08,316.43,316.97,21061.774
2014-09-03 10:10:00,317.03,318.3,316.7,318.13,23124.52502442732,317.03,318.3,316.7,318.13,23124.525
2014-09-03 10:20:00,318.03,318.06,317.13,317.87,13027.901422212572,318.03,318.06,317.13,317.87,13027.9014
2014-09-03 10:30:00,318.0,318.53,317.81,318.08,15633.481706655088,318.0,318.53,317.81,318.08,15633.4817
2014-09-03 10:40:00,318.25,318.42,317.78,317.91,12376.506351101943,318.25,318.42,317.78,317.91,12376.5064
2014-09-03 10:50:00,318.01,318.01,317.14,317.14,10530.886982955162,318.01,318.01,317.14,317.14,10530.887
2014-09-03 11:00:00,317.22,317.22,316.33,316.66,12593.638041472152,317.22,317.22,316.33,316.66,12593.638
2014-09-03 11:10:00,316.49,316.49,315.72,315.75,9336.662685919013,316.49,316.49,315.72,315.75,9336.6627
2014-09-03 11:20:00,315.89,316.24,315.21,315.24,11942.242970361523,315.89,316.24,315.21,315.24,11942.243
2014-09-03 11:30:00,315.37,316.65,315.37,316.31,5971.121485180763,315.37,316.65,315.37,316.31,5971.1215
2014-09-03 11:40:00,315.93,316.17,315.48,315.55,9879.491911844534,315.93,316.17,315.48,315.55,9879.4919
2014-09-03 11:50:00,315.45,316.2,315.25,315.5,8251.004234067963,315.45,316.2,315.25,315.5,8251.0042
2014-09-03 12:00:00,315.6,315.88,315.4,315.64,7382.477472587125,315.6,315.88,315.4,315.64,7382.4775
2014-09-03 12:10:00,315.74,316.4,315.74,316.18,9553.79437628922,315.74,316.4,315.74,316.18,9553.7944
2014-09-03 12:20:00,316.43,316.87,316.26,316.87,3582.6728911084574,316.43,316.87,316.26,316.87,3582.6729
2014-09-03 12:30:00,316.78,316.82,316.48,316.7,5211.160568885029,316.78,316.82,316.48,316.7,5211.1606
2014-09-03 12:40:00,316.75,317.01,316.49,316.62,12593.638041472152,316.75,317.01,316.49,316.62,12593.638
2014-09-03 12:50:00,316.52,316.87,316.27,316.34,17044.837694061447,316.52,316.87,316.27,316.34,17044.8377
2014-09-03 13:00:00,316.3,316.6,315.86,316.04,9553.79437628922,316.3,316.6,315.86,316.04,9553.7944
2014-09-03 13:10:00,316.16,316.2,315.66,315.77,4668.3313429595055,316.16,316.2,315.66,315.77,4668.3313
2014-09-03 13:20:00,315.89,316.0,315.7,315.8,8685.267614808381,315.89,316.0,315.7,315.8,8685.2676
2014-09-03 13:30:00,315.89,316.15,315.59,315.63,8359.570079253068,315.89,316.15,315.59,315.63,8359.5701
2014-09-03 13:40:00,315.64,315.79,315.52,315.69,6513.950711106286,315.64,315.79,315.52,315.69,6513.9507
2014-09-03 13:50:00,315.6,315.66,315.25,315.66,6188.253175550972,315.6,315.66,315.25,315.66,6188.2532
2014-09-03 14:00:00,315.51,315.79,315.41,315.69,3039.8436651829334,315.51,315.79,315.41,315.69,3039.8437
2014-09-03 14:10:00,315.64,315.88,315.38,315.56,4559.7654977744005,315.64,315.88,315.38,315.56,4559.7655
2014-09-03 14:20:00,315.48,316.31,315.37,315.99,11290.847899250895,315.48,316.31,315.37,315.99,11290.8479
2014-09-03 14:30:00,316.19,316.36,315.96,316.24,4559.7654977744005,316.19,316.36,315.96,316.24,4559.7655
2014-09-03 14:40:00,316.28,316.48,315.62,315.71,10205.189447399847,316.28,316.48,315.62,315.71,10205.1894
2014-09-03 14:50:00,315.62,315.94,315.41,315.54,9119.5309955488,315.62,315.94,315.41,315.54,9119.531
2014-09-03 15:00:00,315.43,315.94,315.17,315.87,20627.510585169905,315.43,315.94,315.17,315.87,20627.5106
2014-09-03 15:10:00,315.8,316.24,315.53,316.11,9228.096840733906,315.8,316.24,315.53,316.11,9228.0968
2014-09-03 15:20:00,316.17,316.27,315.73,316.1,12050.80881554663,316.17,316.27,315.73,316.1,12050.8088
2014-09-03 15:30:00,315.9,316.45,315.89,316.31,14873.520790359353,315.9,316.45,315.89,316.31,14873.5208
2014-09-03 15:40:00,316.4,316.83,315.96,316.04,23233.09086961242,316.4,316.83,315.96,316.04,23233.0909
2014-09-03 15:50:00,316.15,317.23,316.14,316.87,68287.9166214309,316.15,317.23,316.14,316.87,68287.9166
2014-09-04 09:30:00,317.2,317.26,314.28,315.6,34958.202149603734,317.2,317.26,314.28,315.6,34958.2021
2014-09-04 09:40:00,315.89,316.93,315.64,315.78,10965.150363695582,315.89,316.93,315.64,315.78,10965.1504
2014-09-04 09:50:00,315.61,316.9,315.61,316.28,12919.335577027468,315.61,316.9,315.61,316.28,12919.3356
2014-09-04 10:00:00,316.26,316.41,315.65,316.17,15416.350016284878,316.26,316.41,315.65,316.17,15416.35
2014-09-04 10:10:00,316.05,316.42,315.72,315.72,9228.096840733906,316.05,316.42,315.72,315.72,9228.0968
2014-09-04 10:20:00,315.72,316.04,315.48,315.66,4342.633807404191,315.72,316.04,315.48,315.66,4342.6338
2014-09-04 10:30:00,315.43,315.8,314.9,315.38,8685.267614808381,315.43,315.8,314.9,315.38,8685.2676
2014-09-04 10:40:00,315.21,315.44,314.61,314.81,9336.662685919013,315.21,315.44,314.61,314.81,9336.6627
2014-09-04 10:50:00,315.03,315.16,314.39,315.15,14873.520790359353,315.03,315.16,314.39,315.15,14873.5208
2014-09-04 11:00:00,314.86,315.66,314.74,315.44,6839.648246661601,314.86,315.66,314.74,315.44,6839.6482
2014-09-04 11:10:00,315.31,315.31,314.47,314.47,13245.033112582782,315.31,315.31,314.47,314.47,13245.0331
2014-09-04 11:20:00,314.61,314.73,313.88,313.88,14547.82325480404,314.61,314.73,313.88,313.88,14547.8233
2014-09-04 11:30:00,313.76,313.99,313.46,313.48,11507.979589621104,313.76,313.99,313.46,313.48,11507.9796
2014-09-04 11:40:00,313.45,313.94,313.45,313.8,6839.648246661601,313.45,313.94,313.45,313.8,6839.6482
2014-09-04 11:50:00,313.86,314.06,313.56,313.72,4016.936271848877,313.86,314.06,313.56,313.72,4016.9363
2014-09-04 12:00:00,313.81,314.13,313.73,313.98,6296.819020736077,313.81,314.13,313.73,313.98,6296.819
2014-09-04 12:10:00,313.68,314.03,313.45,313.54,10639.452828140267,313.68,314.03,313.45,313.54,10639.4528
2014-09-04 12:20:00,313.67,313.67,312.45,312.69,19324.72044294865,313.67,313.67,312.45,312.69,19324.7204
2014-09-04 12:30:00,312.8,312.8,312.3,312.78,6079.687330365867,312.8,312.8,312.3,312.78,6079.6873
2014-09-04 12:40:00,312.77,312.85,312.62,312.71,4994.02887851482,312.77,312.85,312.62,312.71,4994.0289
2014-09-04 12:50:00,312.84,313.26,312.46,313.24,5319.726414070134,312.84,313.26,312.46,313.24,5319.7264
2014-09-04 13:00:00,313.1,313.39,312.89,313.17,3148.4095103680384,313.1,313.39,312.89,313.17,3148.4095
2014-09-04 13:10:00,313.08,313.19,312.88,313.01,1954.185213331886,313.08,313.19,312.88,313.01,1954.1852
2014-09-04 13:20:00,312.89,313.41,312.81,313.34,2822.711974812724,312.89,313.41,312.81,313.34,2822.712
2014-09-04 13:30:00,313.31,313.68,313.13,313.13,3148.4095103680384,313.31,313.68,313.13,313.13,3148.4095
2014-09-04 13:40:00,313.17,313.34,312.96,313.25,4668.3313429595055,313.17,313.34,312.96,313.25,4668.3313
2014-09-04 13:50:00,313.24,313.46,313.21,313.22,1519.921832591467,313.24,313.46,313.21,313.22,1519.9218
2014-09-04 14:00:00,313.1,313.58,313.06,313.19,2822.711974812724,313.1,313.58,313.06,313.19,2822.712
2014-09-04 14:10:00,313.19,313.37,312.95,312.95,3908.370426663772,313.19,313.37,312.95,312.95,3908.3704
2014-09-04 14:20:00,312.97,313.31,312.77,312.89,3039.8436651829334,312.97,313.31,312.77,312.89,3039.8437
2014-09-04 14:30:00,312.82,312.82,311.8,312.07,14113.55987406362,312.82,312.82,311.8,312.07,14113.5599
2014-09-04 14:40:00,311.94,312.15,311.1,311.16,13787.862338508306,311.94,312.15,311.1,311.16,13787.8623
2014-09-04 14:50:00,311.13,311.71,310.81,310.81,8576.701769623276,311.13,311.71,310.81,310.81,8576.7018
2014-09-04 15:00:00,310.96,311.13,310.11,310.24,36043.860601454784,310.96,311.13,310.11,310.24,36043.8606
2014-09-04 15:10:00,310.09,310.31,308.3,308.82,37672.34827923135,310.09,310.31,308.3,308.82,37672.3483
2014-09-04 15:20:00,308.82,309.38,308.49,308.8,29855.60742590381,308.82,309.38,308.49,308.8,29855.6074
2014-09-04 15:30:00,308.99,308.99,308.28,308.63,33004.01693627185,308.99,308.99,308.28,308.63,33004.0169
2014-09-04 15:40:00,308.61,308.62,307.44,308.1,77841.71099772012,308.61,308.62,307.44,308.1,77841.711
2014-09-04 15:50:00,308.1,308.47,307.68,308.39,108782.97687547498,308.1,308.47,307.68,308.39,108782.9769
2014-09-05 09:30:00,308.61,309.26,302.07,302.64,113125.61068287917,308.61,309.26,302.07,302.64,113125.6107
2014-09-05 09:40:00,302.52,303.5,300.81,303.21,103463.25046140484,302.52,303.5,300.81,303.21,103463.2505
2014-09-05 09:50:00,303.14,303.5,301.79,302.76,85549.88600586256,303.14,303.5,301.79,302.76,85549.886
2014-09-05 10:00:00,302.76,303.23,300.83,301.13,62642.492671805456,302.76,303.23,300.83,301.13,62642.4927
2014-09-05 10:10:00,301.17,301.17,299.06,299.47,79470.1986754967,301.17,301.17,299.06,299.47,79470.1987
2014-09-05 10:20:00,299.31,299.45,297.71,298.22,102920.42123547933,299.31,299.45,297.71,298.22,102920.4212
2014-09-05 10:30:00,297.87,299.29,297.47,298.49,67310.82401476496,297.87,299.29,297.47,298.49,67310.824
2014-09-05 10:40:00,298.72,299.24,298.49,298.55,34089.675388122894,298.72,299.24,298.49,298.55,34089.6754
2014-09-05 10:50:00,298.54,299.27,298.32,298.32,21713.169037020954,298.54,299.27,298.32,298.32,21713.169
2014-09-05 11:00:00,298.44,298.44,296.89,297.16,44946.25990663337,298.44,298.44,296.89,297.16,44946.2599
2014-09-05 11:10:00,297.28,297.53,295.67,296.5,73716.20888068614,297.28,297.53,295.67,296.5,73716.2089
2014-09-05 11:20:00,296.65,298.01,296.33,296.56,67202.25816957986,296.65,298.01,296.33,296.56,67202.2582
2014-09-05 11:30:00,296.69,296.94,296.23,296.5,39517.96764737814,296.69,296.94,296.23,296.5,39517.9676
2014-09-05 11:40:00,296.5,297.86,296.49,297.54,41906.41624145044,296.5,297.86,296.49,297.54,41906.4162
2014-09-05 11:50:00,297.67,298.8,297.58,298.13,48637.49864292693,297.67,298.8,297.58,298.13,48637.4986
2014-09-05 12:00:00,298.32,298.66,297.96,298.16,13896.42818369341,298.32,298.66,297.96,298.16,13896.4282
2014-09-05 12:10:00,297.98,298.72,297.64,298.12,17479.101074801867,297.98,298.72,297.64,298.12,17479.1011
2014-09-05 12:20:00,298.36,299.34,298.28,299.13,17153.403539246552,298.36,299.34,298.28,299.13,17153.4035
2014-09-05 12:30:00,299.3,300.38,299.19,299.76,35501.03137552926,299.3,300.38,299.19,299.76,35501.0314
2014-09-05 12:40:00,299.62,300.22,299.46,299.53,17587.666919986972,299.62,300.22,299.46,299.53,17587.6669
2014-09-05 12:50:00,299.55,300.73,299.29,300.73,30398.43665182933,299.55,300.73,299.29,300.73,30398.4367
2014-09-05 13:00:00,300.73,303.01,300.71,302.86,49723.157094777984,300.73,303.01,300.71,302.86,49723.1571
2014-09-05 13:10:00,302.89,303.15,302.56,302.81,32352.62186516122,302.89,303.15,302.56,302.81,32352.6219
2014-09-05 13:20:00,302.71,303.01,301.84,302.02,17153.403539246552,302.71,303.01,301.84,302.02,17153.4035
2014-09-05 13:30:00,301.84,302.31,301.72,302.25,21496.037346650744,301.84,302.31,301.72,302.25,21496.0373
2014-09-05 13:40:00,302.19,302.25,300.78,300.78,17153.403539246552,302.19,302.25,300.78,300.78,17153.4035
2014-09-05 13:50:00,300.79,301.94,300.79,301.74,13896.42818369341,300.79,301.94,300.79,301.74,13896.4282
2014-09-05 14:00:00,301.81,303.04,301.81,302.4,13245.033112582782,301.81,303.04,301.81,302.4,13245.0331
2014-09-05 14:10:00,302.53,302.88,302.16,302.59,15199.218325914668,302.53,302.88,302.16,302.59,15199.2183
2014-09-05 14:20:00,302.65,303.46,302.65,303.46,17587.666919986972,302.65,303.46,302.65,303.46,17587.6669
2014-09-05 14:30:00,303.33,303.47,303.06,303.3,9336.662685919013,303.33,303.47,303.06,303.3,9336.6627
2014-09-05 14:40:00,303.3,303.35,302.68,303.34,9553.79437628922,303.3,303.35,302.68,303.34,9553.7944
2014-09-05 14:50:00,303.42,303.83,303.2,303.64,16719.140158506136,303.42,303.83,303.2,303.64,16719.1402
2014-09-05 15:00:00,303.59,303.68,303.13,303.42,18239.0619910976,303.59,303.68,303.13,303.42,18239.062
2014-09-05 15:10:00,303.41,303.53,303.0,303.0,14547.82325480404,303.41,303.53,303.0,303.0,14547.8233
2014-09-05 15:20:00,303.03,303.76,302.88,303.64,23233.09086961242,303.03,303.76,302.88,303.64,23233.0909
2014-09-05 15:30:00,303.69,304.13,303.59,303.59,27358.592986646403,303.69,304.13,303.59,303.59,27358.593
2014-09-05 15:40:00,303.57,304.22,303.21,304.17,45163.39159700358,303.57,304.22,303.21,304.17,45163.3916
2014-09-05 15:50:00,304.53,304.99,304.22,304.4,120616.6540006514,304.53,304.99,304.22,304.4,120616.654
2014-09-08 09:30:00,303.3,304.63,302.25,302.37,39626.53349256324,303.3,304.63,302.25,302.37,39626.5335
2014-09-08 09:40:00,302.54,303.25,301.71,301.73,34741.070459233524,302.54,303.25,301.71,301.73,34741.0705
2014-09-08 09:50:00,302.06,303.05,301.68,302.42,33763.97785256759,302.06,303.05,301.68,302.42,33763.9779
2014-09-08 10:00:00,302.47,303.01,301.25,301.25,21387.47150146564,302.47,303.01,301.25,301.25,21387.4715
2014-09-08 10:10:00,301.49,302.33,300.96,301.9,24210.18347627836,301.49,302.33,300.96,301.9,24210.1835
2014-09-08 10:20:00,301.92,303.02,301.77,302.93,22038.86657257627,301.92,303.02,301.77,302.93,22038.8666
2014-09-08 10:30:00,303.02,303.46,302.14,302.58,12919.335577027468,303.02,303.46,302.14,302.58,12919.3356
2014-09-08 10:40:00,302.61,302.94,302.08,302.66,20518.944739984803,302.61,302.94,302.08,302.66,20518.9447
2014-09-08 10:50:00,302.79,304.33,302.42,304.33,33221.14862664206,302.79,304.33,302.42,304.33,33221.1486
2014-09-08 11:00:00,304.26,304.43,303.59,304.22,18347.627836282707,304.26,304.43,303.59,304.22,18347.6278
2014-09-08 11:10:00,304.29,304.29,302.94,303.51,18999.022907393333,304.29,304.29,302.94,303.51,18999.0229
2014-09-08 11:20:00,303.66,303.99,303.42,303.42,11290.847899250895,303.66,303.99,303.42,303.42,11290.8479
2014-09-08 11:30:00,303.24,303.46,302.95,303.45,11833.67712517642,303.24,303.46,302.95,303.45,11833.6771
2014-09-08 11:40:00,303.52,303.52,302.48,302.49,15959.1792422104,303.52,303.52,302.48,302.49,15959.1792
2014-09-08 11:50:00,302.41,302.46,301.72,302.32,14873.520790359353,302.41,302.46,301.72,302.32,14873.5208
2014-09-08 12:00:00,302.23,302.39,301.67,301.98,12702.203886657258,302.23,302.39,301.67,301.98,12702.2039
2014-09-08 12:10:00,302.03,302.06,301.66,301.86,12919.335577027468,302.03,302.06,301.66,301.86,12919.3356
2014-09-08 12:20:00,301.84,301.96,301.45,301.86,10422.321137770055,301.84,301.96,301.45,301.86,10422.3211
2014-09-08 12:30:00,301.99,302.53,301.93,302.23,11182.282054065792,301.99,302.53,301.93,302.23,11182.2821
2014-09-08 12:40:00,302.14,302.8,302.14,302.54,8902.399305178591,302.14,302.8,302.14,302.54,8902.3993
2014-09-08 12:50:00,302.45,302.69,302.31,302.42,13027.901422212572,302.45,302.69,302.31,302.42,13027.9014
2014-09-08 13:00:00,302.55,302.64,302.14,302.14,8793.833459993486,302.55,302.64,302.14,302.14,8793.8335
2014-09-08 13:10:00,302.1,302.52,301.36,301.36,11290.847899250895,302.1,302.52,301.36,301.36,11290.8479
2014-09-08 13:20:00,301.28,301.91,301.28,301.57,8576.701769623276,301.28,301.91,301.28,301.57,8576.7018
2014-09-08 13:30:00,301.63,301.63,301.14,301.54,8685.267614808381,301.63,301.63,301.14,301.54,8685.2676
2014-09-08 13:40:00,301.73,301.73,301.25,301.53,6296.819020736077,301.73,301.73,301.25,301.53,6296.819
2014-09-08 13:50:00,301.57,302.16,301.49,302.16,7925.306698512648,301.57,302.16,301.49,302.16,7925.3067
2014-09-08 14:00:00,302.32,302.67,302.31,302.66,9228.096840733906,302.32,302.67,302.31,302.66,9228.0968
2014-09-08 14:10:00,302.49,302.93,301.93,302.53,16936.271848876346,302.49,302.93,301.93,302.53,16936.2718
2014-09-08 14:20:00,302.53,302.54,301.94,302.26,9228.096840733906,302.53,302.54,301.94,302.26,9228.0968
2014-09-08 14:30:00,302.36,302.54,302.31,302.4,9662.360221474324,302.36,302.54,302.31,302.4,9662.3602
2014-09-08 14:40:00,302.42,302.52,302.19,302.49,10205.189447399847,302.42,302.52,302.19,302.49,10205.1894
2014-09-08 14:50:00,302.48,303.04,302.43,302.97,11182.282054065792,302.48,303.04,302.43,302.97,11182.2821
2014-09-08 15:00:00,302.82,303.89,302.82,303.78,16284.876777765716,302.82,303.89,302.82,303.78,16284.8768
2014-09-08 15:10:00,303.83,304.37,303.83,304.13,30072.73911627402,303.83,304.37,303.83,304.13,30072.7391
2014-09-08 15:20:00,304.26,304.62,303.96,304.54,19976.11551405928,304.26,304.62,303.96,304.54,19976.1155
2014-09-08 15:30:00,304.52,305.67,304.43,305.5,29964.173271088915,304.52,305.67,304.43,305.5,29964.1733
2014-09-08 15:40:00,305.48,305.48,304.51,304.74,37889.47996960156,305.48,305.48,304.51,304.74,37889.48
2014-09-08 15:50:00,304.83,305.55,304.8,305.12,75561.82824883291,304.83,305.55,304.8,305.12,75561.8282
2014-09-09 09:30:00,304.64,304.64,301.69,302.77,27141.4612962762,304.64,304.64,301.69,302.77,27141.4613
2014-09-09 09:40:00,302.57,303.71,302.57,302.86,27901.422212571924,302.57,303.71,302.57,302.86,27901.4222
2014-09-09 09:50:00,302.93,302.93,301.95,302.29,11725.111279991315,302.93,302.93,301.95,302.29,11725.1113
2014-09-09 10:00:00,302.32,303.36,301.92,302.79,19433.28628813376,302.32,303.36,301.92,302.79,19433.2863
2014-09-09 10:10:00,302.86,303.07,302.56,302.77,7491.043317772229,302.86,303.07,302.56,302.77,7491.0433
2014-09-09 10:20:00,302.77,303.67,302.33,303.62,10096.623602214744,302.77,303.67,302.33,303.62,10096.6236
2014-09-09 10:30:00,303.69,303.91,302.7,302.7,24970.144392574097,303.69,303.91,302.7,302.7,24970.1444
2014-09-09 10:40:00,302.96,303.46,302.81,302.82,14873.520790359353,302.96,303.46,302.81,302.82,14873.5208
2014-09-09 10:50:00,302.91,303.59,302.75,302.75,10748.018673325372,302.91,303.59,302.75,302.75,10748.0187
2014-09-09 11:00:00,302.78,303.32,302.63,303.32,7382.477472587125,302.78,303.32,302.63,303.32,7382.4775
2014-09-09 11:10:00,303.38,303.7,303.29,303.43,9988.05775702964,303.38,303.7,303.29,303.43,9988.0578
2014-09-09 11:20:00,303.39,303.71,302.84,302.96,11290.847899250895,303.39,303.71,302.84,302.96,11290.8479
2014-09-09 11:30:00,302.85,303.01,302.5,302.69,9553.79437628922,302.85,303.01,302.5,302.69,9553.7944
2014-09-09 11:40:00,302.71,302.91,302.52,302.85,11507.979589621104,302.71,302.91,302.52,302.85,11507.9796
2014-09-09 11:50:00,302.85,302.85,302.31,302.65,18021.930300727392,302.85,302.85,302.31,302.65,18021.9303
2014-09-09 12:00:00,302.65,303.01,302.35,303.01,10313.755292584952,302.65,303.01,302.35,303.01,10313.7553
2014-09-09 12:10:00,303.01,303.15,302.73,302.99,15742.04755184019,303.01,303.15,302.73,302.99,15742.0476
2014-09-09 12:20:00,302.97,303.5,302.85,302.85,13136.467267397677,302.97,303.5,302.85,302.85,13136.4673
2014-09-09 12:30:00,302.89,302.93,302.31,302.54,9010.965150363696,302.89,302.93,302.31,302.54,9010.9652
2014-09-09 12:40:00,302.54,302.65,302.16,302.36,13245.033112582782,302.54,302.65,302.16,302.36,13245.0331
2014-09-09 12:50:00,302.42,302.61,302.17,302.25,7382.477472587125,302.42,302.61,302.17,302.25,7382.4775
2014-09-09 13:00:00,302.26,302.77,301.94,301.94,17261.969384431657,302.26,302.77,301.94,301.94,17261.9694
2014-09-09 13:10:00,302.04,302.85,301.97,302.75,13462.164802952992,302.04,302.85,301.97,302.75,13462.1648
2014-09-09 13:20:00,302.84,303.41,302.5,303.41,10856.584518510475,302.84,303.41,302.5,303.41,10856.5845
2014-09-09 13:30:00,303.2,303.76,303.13,303.38,11399.413744436,303.2,303.76,303.13,303.38,11399.4137
2014-09-09 13:40:00,303.61,304.24,303.39,304.06,11942.242970361523,303.61,304.24,303.39,304.06,11942.243
2014-09-09 13:50:00,304.08,304.26,303.47,304.13,13679.296493323202,304.08,304.26,303.47,304.13,13679.2965
2014-09-09 14:00:00,303.8,303.9,303.25,303.27,10748.018673325372,303.8,303.9,303.25,303.27,10748.0187
2014-09-09 14:10:00,303.27,303.47,303.04,303.29,9445.228531104114,303.27,303.47,303.04,303.29,9445.2285
2014-09-09 14:20:00,303.19,303.38,302.9,302.92,11616.54543480621,303.19,303.38,302.9,302.92,11616.5454
2014-09-09 14:30:00,302.97,303.14,302.62,302.95,17804.798610357182,302.97,303.14,302.62,302.95,17804.7986
2014-09-09 14:40:00,303.03,303.03,302.72,302.76,13353.598957767888,303.03,303.03,302.72,302.76,13353.599
2014-09-09 14:50:00,302.69,302.96,302.25,302.67,15307.784171099773,302.69,302.96,302.25,302.67,15307.7842
2014-09-09 15:00:00,302.67,302.67,301.15,301.78,22907.393334057106,302.67,302.67,301.15,301.78,22907.3933
2014-09-09 15:10:00,301.47,301.64,300.51,300.52,14222.125719248725,301.47,301.64,300.51,300.52,14222.1257
2014-09-09 15:20:00,300.6,301.02,300.31,301.01,32786.88524590164,300.6,301.02,300.31,301.01,32786.8852
2014-09-09 15:30:00,301.01,301.34,300.82,300.92,23993.05178590816,301.01,301.34,300.82,300.92,23993.0518
2014-09-09 15:40:00,300.91,301.25,300.74,301.0,26055.802844425143,300.91,301.25,300.74,301.0,26055.8028
2014-09-09 15:50:00,301.03,301.15,300.76,301.03,63511.01943328629,301.03,301.15,300.76,301.03,63511.0194
2014-09-10 09:30:00,300.27,304.12,300.27,301.2,30615.568342199545,300.27,304.12,300.27,301.2,30615.5683
2014-09-10 09:40:00,301.72,302.81,300.57,301.93,16610.57431332103,301.72,302.81,300.57,301.93,16610.5743
2014-09-10 09:50:00,302.41,302.41,300.56,301.76,39409.40180219303,302.41,302.41,300.56,301.76,39409.4018
2014-09-10 10:00:00,301.71,303.19,301.27,303.19,32244.05601997612,301.71,303.19,301.27,303.19,32244.056
2014-09-10 10:10:00,302.88,303.53,302.27,302.3,69373.57507328194,302.88,303.53,302.27,302.3,69373.5751
2014-09-10 10:20:00,302.48,303.6,302.35,303.44,24427.31516664857,302.48,303.6,302.35,303.44,24427.3152
2014-09-10 10:30:00,303.26,303.47,302.56,303.12,18781.891217023127,303.26,303.47,302.56,303.12,18781.8912
2014-09-10 10:40:00,303.07,304.41,303.05,304.01,19216.154597763543,303.07,304.41,303.05,304.01,19216.1546
2014-09-10 10:50:00,304.15,304.99,303.93,304.29,16176.31093258061,304.15,304.99,303.93,304.29,16176.3109
2014-09-10 11:00:00,304.06,304.42,303.73,304.42,9770.92606665943,304.06,304.42,303.73,304.42,9770.9261
2014-09-10 11:10:00,304.24,305.6,304.18,304.67,15742.04755184019,304.24,305.6,304.18,304.67,15742.0476
2014-09-10 11:20:00,304.71,304.9,304.31,304.46,7165.345782216915,304.71,304.9,304.31,304.46,7165.3458
2014-09-10 11:30:00,304.87,305.35,304.62,305.35,14330.69156443383,304.87,305.35,304.62,305.35,14330.6916
2014-09-10 11:40:00,305.34,305.59,305.13,305.17,11290.847899250895,305.34,305.59,305.13,305.17,11290.8479
2014-09-10 11:50:00,305.19,305.59,305.18,305.31,6513.950711106286,305.19,305.59,305.18,305.31,6513.9507
2014-09-10 12:00:00,305.37,305.51,304.46,304.73,12919.335577027468,305.37,305.51,304.46,304.73,12919.3356
2014-09-10 12:10:00,304.79,305.94,304.74,305.94,8033.872543697753,304.79,305.94,304.74,305.94,8033.8725
2014-09-10 12:20:00,305.98,306.08,305.58,305.97,18021.930300727392,305.98,306.08,305.58,305.97,18021.9303
2014-09-10 12:30:00,305.97,306.11,305.71,305.77,13245.033112582782,305.97,306.11,305.71,305.77,13245.0331
2014-09-10 12:40:00,305.71,306.01,305.57,306.01,4234.067962219086,305.71,306.01,305.57,306.01,4234.068
2014-09-10 12:50:00,305.84,306.11,305.63,306.05,6948.214091846705,305.84,306.11,305.63,306.05,6948.2141
2014-09-10 13:00:00,306.05,306.3,305.95,306.23,15959.1792422104,306.05,306.3,305.95,306.23,15959.1792
2014-09-10 13:10:00,306.27,306.46,305.62,305.82,13570.730648138097,306.27,306.46,305.62,305.82,13570.7306
2014-09-10 13:20:00,305.61,306.01,305.53,305.85,8902.399305178591,305.61,306.01,305.53,305.85,8902.3993
2014-09-10 13:30:00,305.94,306.04,305.43,305.46,18890.45706220823,305.94,306.04,305.43,305.46,18890.4571
2014-09-10 13:40:00,305.68,305.91,305.35,305.91,4776.89718814461,305.68,305.91,305.35,305.91,4776.8972
2014-09-10 13:50:00,305.79,306.08,305.79,305.82,3039.8436651829334,305.79,306.08,305.79,305.82,3039.8437
2014-09-10 14:00:00,305.9,306.2,305.61,305.61,4885.463033329715,305.9,306.2,305.61,305.61,4885.463
2014-09-10 14:10:00,305.57,305.72,305.38,305.54,4342.633807404191,305.57,305.72,305.38,305.54,4342.6338
2014-09-10 14:20:00,305.59,305.77,305.17,305.23,4776.89718814461,305.59,305.77,305.17,305.23,4776.8972
2014-09-10 14:30:00,305.25,305.4,304.76,304.98,6839.648246661601,305.25,305.4,304.76,304.98,6839.6482
2014-09-10 14:40:00,304.93,305.46,304.93,305.38,5753.989794810553,304.93,305.46,304.93,305.38,5753.9898
2014-09-10 14:50:00,305.43,305.68,305.13,305.36,5645.423949625448,305.43,305.68,305.13,305.36,5645.4239
2014-09-10 15:00:00,305.53,306.73,305.31,306.45,16610.57431332103,305.53,306.73,305.31,306.45,16610.5743
2014-09-10 15:10:00,306.59,306.62,305.85,306.2,7925.306698512648,306.59,306.62,305.85,306.2,7925.3067
2014-09-10 15:20:00,306.11,306.31,305.92,306.09,12593.638041472152,306.11,306.31,305.92,306.09,12593.638
2014-09-10 15:30:00,305.93,306.42,305.93,306.11,9879.491911844534,305.93,306.42,305.93,306.11,9879.4919
2014-09-10 15:40:00,306.33,306.33,305.76,306.06,19107.58875257844,306.33,306.33,305.76,306.06,19107.5888
2014-09-10 15:50:00,306.21,306.42,305.54,305.85,61882.53175550972,306.21,306.42,305.54,305.85,61882.5318
2014-09-11 09:30:00,304.34,306.55,303.5,305.98,27250.02714146129,304.34,306.55,303.5,305.98,27250.0271
2014-09-11 09:40:00,305.81,306.13,303.56,304.29,12485.072196287048,305.81,306.13,303.56,304.29,12485.0722
2014-09-11 09:50:00,304.29,304.91,303.94,304.21,12267.940505916838,304.29,304.91,303.94,304.21,12267.9405
2014-09-11 10:00:00,304.39,305.03,303.86,304.08,27032.895451091088,304.39,305.03,303.86,304.08,27032.8955
2014-09-11 10:10:00,304.07,304.25,303.04,303.22,17044.837694061447,304.07,304.25,303.04,303.22,17044.8377
2014-09-11 10:20:00,303.06,303.28,301.75,302.36,18456.19368146781,303.06,303.28,301.75,302.36,18456.1937
2014-09-11 10:30:00,301.98,302.51,301.2,301.34,12702.203886657258,301.98,302.51,301.2,301.34,12702.2039
2014-09-11 10:40:00,301.56,301.88,301.01,301.88,16719.140158506136,301.56,301.88,301.01,301.88,16719.1402
2014-09-11 10:50:00,301.84,301.93,300.93,301.66,25947.23699924004,301.84,301.93,300.93,301.66,25947.237
2014-09-11 11:00:00,301.56,302.26,301.38,301.51,14982.086635544458,301.56,302.26,301.38,301.51,14982.0866
2014-09-11 11:10:00,301.74,302.22,301.59,301.81,7599.609162957334,301.74,302.22,301.59,301.81,7599.6092
2014-09-11 11:20:00,301.84,302.29,301.35,301.89,11182.282054065792,301.84,302.29,301.35,301.89,11182.2821
2014-09-11 11:30:00,301.91,302.46,301.91,302.13,4559.7654977744005,301.91,302.46,301.91,302.13,4559.7655
2014-09-11 11:40:00,302.14,302.21,301.82,301.82,9553.79437628922,302.14,302.21,301.82,301.82,9553.7944
2014-09-11 11:50:00,301.79,302.06,301.39,301.62,5971.121485180763,301.79,302.06,301.39,301.62,5971.1215
2014-09-11 12:00:00,301.58,301.8,300.84,301.37,13027.901422212572,301.58,301.8,300.84,301.37,13027.9014
2014-09-11 12:10:00,301.42,301.66,301.2,301.37,6296.819020736077,301.42,301.66,301.2,301.37,6296.819
2014-09-11 12:20:00,301.28,301.72,301.19,301.66,7056.77993703181,301.28,301.72,301.19,301.66,7056.7799
2014-09-11 12:30:00,301.66,301.78,301.09,301.09,7599.609162957334,301.66,301.78,301.09,301.09,7599.6092
2014-09-11 12:40:00,301.02,301.29,300.97,301.2,9336.662685919013,301.02,301.29,300.97,301.2,9336.6627
2014-09-11 12:50:00,300.91,301.2,300.08,300.32,17261.969384431657,300.91,301.2,300.08,300.32,17261.9694
2014-09-11 13:00:00,300.32,300.76,300.07,300.42,8251.004234067963,300.32,300.76,300.07,300.42,8251.0042
2014-09-11 13:10:00,300.67,300.71,300.15,300.15,18021.930300727392,300.67,300.71,300.15,300.15,18021.9303
2014-09-11 13:20:00,300.29,300.35,299.18,299.18,23450.22255998263,300.29,300.35,299.18,299.18,23450.2226
2014-09-11 13:30:00,299.2,299.99,299.12,299.36,16827.70600369124,299.2,299.99,299.12,299.36,16827.706
2014-09-11 13:40:00,299.34,299.94,299.34,299.73,12810.769731842363,299.34,299.94,299.34,299.73,12810.7697
2014-09-11 13:50:00,299.73,299.95,299.36,299.7,12810.769731842363,299.73,299.95,299.36,299.7,12810.7697
2014-09-11 14:00:00,299.95,299.96,299.25,299.82,18673.325371838026,299.95,299.96,299.25,299.82,18673.3254
2014-09-11 14:10:00,299.73,299.98,299.63,299.82,3365.541200738248,299.73,299.98,299.63,299.82,3365.5412
2014-09-11 14:20:00,299.97,300.62,299.68,300.39,8142.438388882858,299.97,300.62,299.68,300.39,8142.4384
2014-09-11 14:30:00,300.42,301.03,300.27,300.27,9228.096840733906,300.42,301.03,300.27,300.27,9228.0968
2014-09-11 14:40:00,300.36,301.23,300.36,300.94,7925.306698512648,300.36,301.23,300.36,300.94,7925.3067
2014-09-11 14:50:00,301.06,301.2,300.79,301.07,10748.018673325372,301.06,301.2,300.79,301.07,10748.0187
2014-09-11 15:00:00,301.2,301.54,300.56,300.79,44837.69406144827,301.2,301.54,300.56,300.79,44837.6941
2014-09-11 15:10:00,300.73,301.62,300.73,301.27,21930.300727391164,300.73,301.62,300.73,301.27,21930.3007
2014-09-11 15:20:00,301.31,301.49,301.01,301.25,19650.417978503963,301.31,301.49,301.01,301.25,19650.418
2014-09-11 15:30:00,301.2,301.42,301.03,301.24,27792.85636738682,301.2,301.42,301.03,301.24,27792.8564
2014-09-11 15:40:00,301.24,301.38,300.74,301.14,45163.39159700358,301.24,301.38,300.74,301.14,45163.3916
2014-09-11 15:50:00,301.06,301.47,300.91,301.34,76430.35501031375,301.06,301.47,300.91,301.34,76430.355
2014-09-12 09:30:00,301.49,302.27,298.48,298.61,49723.157094777984,301.49,302.27,298.48,298.61,49723.1571
2014-09-12 09:40:00,298.61,299.61,298.08,298.89,20736.07643035501,298.61,299.61,298.08,298.89,20736.0764
2014-09-12 09:50:00,298.91,300.24,298.68,299.01,22581.69579850179,298.91,300.24,298.68,299.01,22581.6958
2014-09-12 10:00:00,298.92,298.98,297.24,298.01,29529.9098903485,298.92,298.98,297.24,298.01,29529.9099
2014-09-12 10:10:00,297.96,298.9,297.66,297.99,20953.20812072522,297.96,298.9,297.66,297.99,20953.2081
2014-09-12 10:20:00,297.84,298.9,297.84,298.74,18021.930300727392,297.84,298.9,297.84,298.74,18021.9303
2014-09-12 10:30:00,298.63,298.89,298.26,298.26,9336.662685919013,298.63,298.89,298.26,298.26,9336.6627
2014-09-12 10:40:00,298.34,298.96,297.68,298.23,12267.940505916838,298.34,298.96,297.68,298.23,12267.9405
2014-09-12 10:50:00,298.34,299.27,298.27,298.92,5536.858104440344,298.34,299.27,298.27,298.92,5536.8581
2014-09-12 11:00:00,299.2,299.22,298.57,298.66,5753.989794810553,299.2,299.22,298.57,298.66,5753.9898
2014-09-12 11:10:00,298.72,298.9,297.72,298.06,8251.004234067963,298.72,298.9,297.72,298.06,8251.0042
2014-09-12 11:20:00,298.01,298.64,297.91,298.64,7816.740853327544,298.01,298.64,297.91,298.64,7816.7409
2014-09-12 11:30:00,298.45,298.94,297.91,298.34,11182.282054065792,298.45,298.94,297.91,298.34,11182.2821
2014-09-12 11:40:00,298.36,299.12,298.36,298.53,6839.648246661601,298.36,299.12,298.36,298.53,6839.6482
2014-09-12 11:50:00,298.56,299.27,298.3,299.13,7925.306698512648,298.56,299.27,298.3,299.13,7925.3067
2014-09-12 12:00:00,299.04,299.3,298.8,299.3,6188.253175550972,299.04,299.3,298.8,299.3,6188.2532
2014-09-12 12:10:00,299.27,299.5,299.05,299.05,3256.975355553143,299.27,299.5,299.05,299.05,3256.9754
2014-09-12 12:20:00,299.21,299.21,298.61,298.92,5862.555639995658,299.21,299.21,298.61,298.92,5862.5556
2014-09-12 12:30:00,299.13,299.15,297.52,297.52,10096.623602214744,299.13,299.15,297.52,297.52,10096.6236
2014-09-12 12:40:00,297.88,298.37,297.72,298.37,9010.965150363696,297.88,298.37,297.72,298.37,9010.9652
2014-09-12 12:50:00,298.34,298.6,298.07,298.47,7599.609162957334,298.34,298.6,298.07,298.47,7599.6092
2014-09-12 13:00:00,298.4,298.6,297.83,297.93,4016.936271848877,298.4,298.6,297.83,297.93,4016.9363
2014-09-12 13:10:00,298.1,298.26,297.29,297.34,8251.004234067963,298.1,298.26,297.29,297.34,8251.0042
2014-09-12 13:20:00,297.3,297.49,296.87,297.34,8685.267614808381,297.3,297.49,296.87,297.34,8685.2676
2014-09-12 13:30:00,297.05,297.51,296.97,297.4,8685.267614808381,297.05,297.51,296.97,297.4,8685.2676
2014-09-12 13:40:00,297.32,297.71,297.25,297.4,9879.491911844534,297.32,297.71,297.25,297.4,9879.4919
2014-09-12 13:50:00,297.26,297.46,296.94,296.94,3908.370426663772,297.26,297.46,296.94,296.94,3908.3704
2014-09-12 14:00:00,297.15,297.24,296.9,297.16,7491.043317772229,297.15,297.24,296.9,297.16,7491.0433
2014-09-12 14:10:00,297.4,297.75,297.28,297.46,4994.02887851482,297.4,297.75,297.28,297.46,4994.0289
2014-09-12 14:20:00,297.32,297.69,297.15,297.3,4994.02887851482,297.32,297.69,297.15,297.3,4994.0289
2014-09-12 14:30:00,297.08,297.29,296.64,296.9,11073.716208880687,297.08,297.29,296.64,296.9,11073.7162
2014-09-12 14:40:00,296.78,296.97,296.06,296.78,31809.792639235697,296.78,296.97,296.06,296.78,31809.7926
2014-09-12 14:50:00,296.65,296.77,296.0,296.0,10856.584518510475,296.65,296.77,296.0,296.0,10856.5845
2014-09-12 15:00:00,296.23,297.08,295.77,296.79,18347.627836282707,296.23,297.08,295.77,296.79,18347.6278
2014-09-12 15:10:00,296.72,297.5,296.68,297.27,6622.516556291391,296.72,297.5,296.68,297.27,6622.5166
2014-09-12 15:20:00,297.42,297.91,297.32,297.64,10205.189447399847,297.42,297.91,297.32,297.64,10205.1894
2014-09-12 15:30:00,297.52,298.29,297.52,298.2,12810.769731842363,297.52,298.29,297.52,298.2,12810.7697
2014-09-12 15:40:00,298.09,298.11,297.32,297.75,19107.58875257844,298.09,298.11,297.32,297.75,19107.5888
2014-09-12 15:50:00,297.76,298.31,297.5,297.87,39626.53349256324,297.76,298.31,297.5,297.87,39626.5335
2014-09-15 09:30:00,297.88,298.41,293.83,294.02,47768.9718814461,297.88,298.41,293.83,294.02,47768.9719
2014-09-15 09:40:00,294.63,296.3,293.74,293.74,18781.891217023127,294.63,296.3,293.74,293.74,18781.8912
2014-09-15 09:50:00,293.8,293.86,292.31,293.79,27032.895451091088,293.8,293.86,292.31,293.79,27032.8955
2014-09-15 10:00:00,293.74,295.07,292.89,295.04,23124.52502442732,293.74,295.07,292.89,295.04,23124.525
2014-09-15 10:10:00,294.94,295.86,294.11,294.81,19976.11551405928,294.94,295.86,294.11,294.81,19976.1155
2014-09-15 10:20:00,294.8,294.8,292.7,293.76,21930.300727391164,294.8,294.8,292.7,293.76,21930.3007
2014-09-15 10:30:00,293.78,294.64,293.39,293.39,29638.4757355336,293.78,294.64,293.39,293.39,29638.4757
2014-09-15 10:40:00,293.26,293.41,292.1,292.6,27032.895451091088,293.26,293.41,292.1,292.6,27032.8955
2014-09-15 10:50:00,292.62,293.78,292.33,293.64,30181.304961459125,292.62,293.78,292.33,293.64,30181.305
2014-09-15 11:00:00,293.63,293.64,292.83,293.03,16284.876777765716,293.63,293.64,292.83,293.03,16284.8768
2014-09-15 11:10:00,292.89,293.51,292.19,292.35,37889.47996960156,292.89,293.51,292.19,292.35,37889.48
2014-09-15 11:20:00,292.18,292.41,291.22,292.06,33546.84616219738,292.18,292.41,291.22,292.06,33546.8462
2014-09-15 11:30:00,292.18,292.5,291.56,291.73,27141.4612962762,292.18,292.5,291.56,291.73,27141.4613
2014-09-15 11:40:00,291.73,292.19,291.46,291.48,15090.652480729565,291.73,292.19,291.46,291.48,15090.6525
2014-09-15 11:50:00,291.49,291.66,290.8,291.05,23450.22255998263,291.49,291.66,290.8,291.05,23450.2226
2014-09-15 12:00:00,291.16,291.92,291.09,291.62,22581.69579850179,291.16,291.92,291.09,291.62,22581.6958
2014-09-15 12:10:00,291.53,292.19,291.53,292.01,12050.80881554663,291.53,292.19,291.53,292.01,12050.8088
2014-09-15 12:20:00,292.01,292.18,291.46,292.13,10313.755292584952,292.01,292.18,291.46,292.13,10313.7553
2014-09-15 12:30:00,292.17,292.19,291.82,291.82,14004.994028878516,292.17,292.19,291.82,291.82,14004.994
2014-09-15 12:40:00,291.85,292.47,291.7,292.03,18890.45706220823,291.85,292.47,291.7,292.03,18890.4571
2014-09-15 12:50:00,292.05,292.36,291.97,292.36,16176.31093258061,292.05,292.36,291.97,292.36,16176.3109
2014-09-15 13:00:00,292.34,293.3,292.18,293.3,12485.072196287048,292.34,293.3,292.18,293.3,12485.0722
2014-09-15 13:10:00,293.15,293.18,292.59,293.11,14004.994028878516,293.15,293.18,292.59,293.11,14004.994
2014-09-15 13:20:00,293.03,293.06,291.99,291.99,13679.296493323202,293.03,293.06,291.99,291.99,13679.2965
2014-09-15 13:30:00,292.03,292.45,291.98,292.39,12267.940505916838,292.03,292.45,291.98,292.39,12267.9405
2014-09-15 13:40:00,292.14,292.58,291.95,292.28,11833.67712517642,292.14,292.58,291.95,292.28,11833.6771
2014-09-15 13:50:00,292.28,292.34,291.62,291.74,18890.45706220823,292.28,292.34,291.62,291.74,18890.4571
2014-09-15 14:00:00,291.98,292.65,291.96,292.65,11182.282054065792,291.98,292.65,291.96,292.65,11182.2821
2014-09-15 14:10:00,292.68,292.68,292.37,292.63,5645.423949625448,292.68,292.68,292.37,292.63,5645.4239
2014-09-15 14:20:00,292.77,294.06,292.67,294.06,11290.847899250895,292.77,294.06,292.67,294.06,11290.8479
2014-09-15 14:30:00,294.19,295.03,294.0,294.92,11073.716208880687,294.19,295.03,294.0,294.92,11073.7162
2014-09-15 14:40:00,294.92,295.3,294.53,295.07,17044.837694061447,294.92,295.3,294.53,295.07,17044.8377
2014-09-15 14:50:00,295.07,295.32,294.89,295.03,11507.979589621104,295.07,295.32,294.89,295.03,11507.9796
2014-09-15 15:00:00,294.83,295.87,294.83,295.84,15090.652480729565,294.83,295.87,294.83,295.84,15090.6525
2014-09-15 15:10:00,295.76,295.77,295.11,295.11,16502.008468135926,295.76,295.77,295.11,295.11,16502.0085
2014-09-15 15:20:00,295.25,295.56,294.84,295.08,18021.930300727392,295.25,295.56,294.84,295.08,18021.9303
2014-09-15 15:30:00,295.07,295.55,294.96,295.3,19433.28628813376,295.07,295.55,294.96,295.3,19433.2863
2014-09-15 15:40:00,295.16,295.31,294.63,294.69,23341.65671479753,295.16,295.31,294.63,294.69,23341.6567
2014-09-15 15:50:00,294.66,295.07,294.41,294.86,59168.385625882096,294.66,295.07,294.41,294.86,59168.3856
2014-09-16 09:30:00,294.22,296.4,293.55,295.88,38323.74335034198,294.22,296.4,293.55,295.88,38323.7434
2014-09-16 09:40:00,295.86,298.35,295.75,298.19,35935.29475626968,295.86,298.35,295.75,298.19,35935.2948
2014-09-16 09:50:00,298.28,299.15,297.13,298.69,26164.368689610248,298.28,299.15,297.13,298.69,26164.3687
2014-09-16 10:00:00,298.56,298.92,296.92,297.52,22038.86657257627,298.56,298.92,296.92,297.52,22038.8666
2014-09-16 10:10:00,297.21,297.95,297.17,297.61,10205.189447399847,297.21,297.95,297.17,297.61,10205.1894
2014-09-16 10:20:00,297.44,298.46,297.44,298.26,7599.609162957334,297.44,298.46,297.44,298.26,7599.6092
2014-09-16 10:30:00,298.49,298.62,297.91,298.37,15416.350016284878,298.49,298.62,297.91,298.37,15416.35
2014-09-16 10:40:00,298.49,298.49,297.43,298.18,30181.304961459125,298.49,298.49,297.43,298.18,30181.305
2014-09-16 10:50:00,298.18,298.62,296.62,296.85,44620.562371078064,298.18,298.62,296.62,296.85,44620.5624
2014-09-16 11:00:00,296.81,296.88,296.36,296.8,19107.58875257844,296.81,296.88,296.36,296.8,19107.5888
2014-09-16 11:10:00,296.8,297.41,296.61,297.25,10965.150363695582,296.8,297.41,296.61,297.25,10965.1504
2014-09-16 11:20:00,297.29,298.85,297.29,298.8,42666.377157746174,297.29,298.85,297.29,298.8,42666.3772
2014-09-16 11:30:00,298.75,299.53,298.75,299.46,20953.20812072522,298.75,299.53,298.75,299.46,20953.2081
2014-09-16 11:40:00,299.41,299.53,298.63,299.12,15090.652480729565,299.41,299.53,298.63,299.12,15090.6525
2014-09-16 11:50:00,299.17,300.01,299.09,299.5,16719.140158506136,299.17,300.01,299.09,299.5,16719.1402
2014-09-16 12:00:00,299.52,299.74,299.38,299.59,9010.965150363696,299.52,299.74,299.38,299.59,9010.9652
2014-09-16 12:10:00,299.6,299.92,299.46,299.78,10965.150363695582,299.6,299.92,299.46,299.78,10965.1504
2014-09-16 12:20:00,299.85,300.28,299.85,300.06,21821.73488220606,299.85,300.28,299.85,300.06,21821.7349
2014-09-16 12:30:00,300.09,301.34,299.98,301.25,6948.214091846705,300.09,301.34,299.98,301.25,6948.2141
2014-09-16 12:40:00,301.2,301.31,300.09,300.15,17479.101074801867,301.2,301.31,300.09,300.15,17479.1011
2014-09-16 12:50:00,300.0,300.64,299.98,300.32,10313.755292584952,300.0,300.64,299.98,300.32,10313.7553
2014-09-16 13:00:00,300.46,301.28,300.46,301.28,20736.07643035501,300.46,301.28,300.46,301.28,20736.0764
2014-09-16 13:10:00,301.24,301.46,300.9,301.17,18456.19368146781,301.24,301.46,300.9,301.17,18456.1937
2014-09-16 13:20:00,301.28,301.41,300.55,300.55,6513.950711106286,301.28,301.41,300.55,300.55,6513.9507
2014-09-16 13:30:00,300.89,301.72,300.67,301.72,10422.321137770055,300.89,301.72,300.67,301.72,10422.3211
2014-09-16 13:40:00,301.66,301.72,301.29,301.38,4885.463033329715,301.66,301.72,301.29,301.38,4885.463
2014-09-16 13:50:00,301.52,301.61,300.86,300.86,10856.584518510475,301.52,301.61,300.86,300.86,10856.5845
2014-09-16 14:00:00,301.01,301.25,300.67,300.8,17261.969384431657,301.01,301.25,300.67,300.8,17261.9694
2014-09-16 14:10:00,300.79,301.11,300.65,301.02,9553.79437628922,300.79,301.11,300.65,301.02,9553.7944
2014-09-16 14:20:00,301.16,301.43,300.99,300.99,5428.292259255239,301.16,301.43,300.99,300.99,5428.2923
2014-09-16 14:30:00,301.2,301.38,301.02,301.36,4342.633807404191,301.2,301.38,301.02,301.36,4342.6338
2014-09-16 14:40:00,301.27,301.61,301.26,301.26,6296.819020736077,301.27,301.61,301.26,301.26,6296.819
2014-09-16 14:50:00,301.31,301.54,301.14,301.22,6513.950711106286,301.31,301.54,301.14,301.22,6513.9507
2014-09-16 15:00:00,301.23,302.81,301.23,302.31,23558.788405167736,301.23,302.81,301.23,302.31,23558.7884
2014-09-16 15:10:00,302.39,302.68,302.0,302.21,6948.214091846705,302.39,302.68,302.0,302.21,6948.2141
2014-09-16 15:20:00,302.32,302.76,302.01,302.19,13027.901422212572,302.32,302.76,302.01,302.19,13027.9014
2014-09-16 15:30:00,302.29,302.29,301.52,301.52,19107.58875257844,302.29,302.29,301.52,301.52,19107.5888
2014-09-16 15:40:00,301.52,301.93,301.01,301.05,41797.85039626533,301.52,301.93,301.01,301.05,41797.8504
2014-09-16 15:50:00,301.25,301.83,300.93,301.08,94777.98284659648,301.25,301.83,300.93,301.08,94777.9828
2014-09-17 09:30:00,302.51,304.87,301.72,304.0,38106.61165997177,302.51,304.87,301.72,304.0,38106.6117
2014-09-17 09:40:00,303.71,304.33,302.62,302.62,23233.09086961242,303.71,304.33,302.62,302.62,23233.0909
2014-09-17 09:50:00,302.78,302.78,300.88,302.63,19650.417978503963,302.78,302.78,300.88,302.63,19650.418
2014-09-17 10:00:00,302.12,302.23,300.59,300.91,23341.65671479753,302.12,302.23,300.59,300.91,23341.6567
2014-09-17 10:10:00,300.93,301.09,299.5,299.51,27032.895451091088,300.93,301.09,299.5,299.51,27032.8955
2014-09-17 10:20:00,299.53,300.64,299.41,300.37,15416.350016284878,299.53,300.64,299.41,300.37,15416.35
2014-09-17 10:30:00,300.3,300.37,298.93,298.93,17044.837694061447,300.3,300.37,298.93,298.93,17044.8377
2014-09-17 10:40:00,298.91,299.81,298.91,299.4,9445.228531104114,298.91,299.81,298.91,299.4,9445.2285
2014-09-17 10:50:00,299.65,299.7,298.9,299.14,9010.965150363696,299.65,299.7,298.9,299.14,9010.9652
2014-09-17 11:00:00,299.12,299.48,298.5,298.83,17261.969384431657,299.12,299.48,298.5,298.83,17261.9694
2014-09-17 11:10:00,298.94,298.94,298.12,298.2,17804.798610357182,298.94,298.94,298.12,298.2,17804.7986
2014-09-17 11:20:00,298.18,298.44,297.26,297.87,28878.51481923787,298.18,298.44,297.26,297.87,28878.5148
2014-09-17 11:30:00,297.98,298.19,297.38,298.19,16936.271848876346,297.98,298.19,297.38,298.19,16936.2718
2014-09-17 11:40:00,298.22,298.56,297.94,298.1,5971.121485180763,298.22,298.56,297.94,298.1,5971.1215
2014-09-17 11:50:00,298.28,298.92,297.91,298.8,13136.467267397677,298.28,298.92,297.91,298.8,13136.4673
2014-09-17 12:00:00,298.8,299.96,298.75,299.87,37020.95320812073,298.8,299.96,298.75,299.87,37020.9532
2014-09-17 12:10:00,299.87,300.37,299.78,300.17,31592.660948865487,299.87,300.37,299.78,300.17,31592.6609
2014-09-17 12:20:00,300.12,300.34,299.22,299.24,11182.282054065792,300.12,300.34,299.22,299.24,11182.2821
2014-09-17 12:30:00,299.32,299.67,299.23,299.5,4776.89718814461,299.32,299.67,299.23,299.5,4776.8972
2014-09-17 12:40:00,299.56,299.77,299.16,299.34,3474.1070459233524,299.56,299.77,299.16,299.34,3474.107
2014-09-17 12:50:00,299.19,299.51,299.04,299.36,4994.02887851482,299.19,299.51,299.04,299.36,4994.0289
2014-09-17 13:00:00,299.35,299.6,299.34,299.58,6948.214091846705,299.35,299.6,299.34,299.58,6948.2141
2014-09-17 13:10:00,299.46,299.63,299.19,299.19,5536.858104440344,299.46,299.63,299.19,299.19,5536.8581
2014-09-17 13:20:00,299.22,299.5,299.22,299.36,4994.02887851482,299.22,299.5,299.22,299.36,4994.0289
2014-09-17 13:30:00,299.36,299.36,299.12,299.14,8793.833459993486,299.36,299.36,299.12,299.14,8793.8335
2014-09-17 13:40:00,299.13,299.6,299.04,299.25,15199.218325914668,299.13,299.6,299.04,299.25,15199.2183
2014-09-17 13:50:00,299.26,299.84,298.98,299.56,8142.438388882858,299.26,299.84,298.98,299.56,8142.4384
2014-09-17 14:00:00,299.56,300.34,297.23,298.51,56237.10780588427,299.56,300.34,297.23,298.51,56237.1078
2014-09-17 14:10:00,298.92,301.02,298.92,300.89,35826.728911084574,298.92,301.02,298.92,300.89,35826.7289
2014-09-17 14:20:00,301.03,302.28,300.69,301.97,18781.891217023127,301.03,302.28,300.69,301.97,18781.8912
2014-09-17 14:30:00,301.97,302.07,301.2,301.61,26924.329605905983,301.97,302.07,301.2,301.61,26924.3296
2014-09-17 14:40:00,301.72,302.31,301.42,302.11,37998.04581478667,301.72,302.31,301.42,302.11,37998.0458
2014-09-17 14:50:00,302.27,302.91,301.93,302.86,22690.261643686896,302.27,302.91,301.93,302.86,22690.2616
2014-09-17 15:00:00,302.77,303.38,302.52,302.93,16936.271848876346,302.77,303.38,302.52,302.93,16936.2718
2014-09-17 15:10:00,303.0,303.92,302.41,303.16,28878.51481923787,303.0,303.92,302.41,303.16,28878.5148
2014-09-17 15:20:00,303.16,303.72,302.48,303.68,38758.0067310824,303.16,303.72,302.48,303.68,38758.0067
2014-09-17 15:30:00,303.52,303.56,301.67,301.67,42232.11377700576,303.52,303.56,301.67,301.67,42232.1138
2014-09-17 15:40:00,301.8,302.09,300.94,300.94,29421.344045163394,301.8,302.09,300.94,300.94,29421.344
2014-09-17 15:50:00,300.92,301.94,300.92,301.73,47117.57681033547,300.92,301.94,300.92,301.73,47117.5768
2014-09-18 09:30:00,302.91,302.91,300.61,301.07,23667.35425035284,302.91,302.91,300.61,301.07,23667.3543
2014-09-18 09:40:00,301.29,302.33,300.85,300.96,16176.31093258061,301.29,302.33,300.85,300.96,16176.3109
2014-09-18 09:50:00,301.06,302.26,300.56,302.04,15090.652480729565,301.06,302.26,300.56,302.04,15090.6525
2014-09-18 10:00:00,302.03,302.66,301.49,301.92,31375.52925849528,302.03,302.66,301.49,301.92,31375.5293
2014-09-18 10:10:00,301.87,302.01,300.05,300.34,19650.417978503963,301.87,302.01,300.05,300.34,19650.418
2014-09-18 10:20:00,300.7,301.43,300.7,301.24,15633.481706655088,300.7,301.43,300.7,301.24,15633.4817
2014-09-18 10:30:00,301.1,301.64,300.92,300.92,4885.463033329715,301.1,301.64,300.92,300.92,4885.463
2014-09-18 10:40:00,301.27,301.96,300.91,301.12,8793.833459993486,301.27,301.96,300.91,301.12,8793.8335
2014-09-18 10:50:00,301.06,301.25,299.97,300.37,7273.91162740202,301.06,301.25,299.97,300.37,7273.9116
2014-09-18 11:00:00,300.12,300.27,299.69,300.09,14330.69156443383,300.12,300.27,299.69,300.09,14330.6916
2014-09-18 11:10:00,300.18,301.05,299.95,300.19,10313.755292584952,300.18,301.05,299.95,300.19,10313.7553
2014-09-18 11:20:00,300.3,301.2,300.3,300.9,4451.199652589296,300.3,301.2,300.3,300.9,4451.1997
2014-09-18 11:30:00,301.05,301.44,300.67,300.68,7816.740853327544,301.05,301.44,300.67,300.68,7816.7409
2014-09-18 11:40:00,300.9,300.91,300.56,300.56,1411.355987406362,300.9,300.91,300.56,300.56,1411.356
2014-09-18 11:50:00,300.56,301.03,300.54,300.83,4125.502117033981,300.56,301.03,300.54,300.83,4125.5021
2014-09-18 12:00:00,300.81,301.2,300.78,301.12,2605.5802844425143,300.81,301.2,300.78,301.12,2605.5803
2014-09-18 12:10:00,301.25,301.58,301.25,301.5,3582.6728911084574,301.25,301.58,301.25,301.5,3582.6729
2014-09-18 12:20:00,301.5,302.09,301.5,302.09,4125.502117033981,301.5,302.09,301.5,302.09,4125.5021
2014-09-18 12:30:00,301.87,302.39,301.87,302.3,6948.214091846705,301.87,302.39,301.87,302.3,6948.2141
2014-09-18 12:40:00,302.25,302.54,302.15,302.45,25295.84192812941,302.25,302.54,302.15,302.45,25295.8419
2014-09-18 12:50:00,302.52,302.72,302.07,302.72,5319.726414070134,302.52,302.72,302.07,302.72,5319.7264
2014-09-18 13:00:00,302.73,302.8,302.23,302.23,4342.633807404191,302.73,302.8,302.23,302.23,4342.6338
2014-09-18 13:10:00,302.58,302.94,302.4,302.94,4016.936271848877,302.58,302.94,302.4,302.94,4016.9363
2014-09-18 13:20:00,302.76,302.9,302.57,302.9,2497.01443925741,302.76,302.9,302.57,302.9,2497.0144
2014-09-18 13:30:00,302.66,302.84,302.17,302.42,5645.423949625448,302.66,302.84,302.17,302.42,5645.4239
2014-09-18 13:40:00,302.35,302.88,302.31,302.67,3474.1070459233524,302.35,302.88,302.31,302.67,3474.107
2014-09-18 13:50:00,302.62,302.62,302.04,302.33,8576.701769623276,302.62,302.62,302.04,302.33,8576.7018
2014-09-18 14:00:00,302.56,303.56,302.56,303.21,12376.506351101943,302.56,303.56,302.56,303.21,12376.5064
2014-09-18 14:10:00,303.36,303.44,302.91,302.91,4994.02887851482,303.36,303.44,302.91,302.91,4994.0289
2014-09-18 14:20:00,302.86,302.93,302.54,302.84,3474.1070459233524,302.86,302.93,302.54,302.84,3474.107
2014-09-18 14:30:00,303.01,303.33,302.88,303.33,2171.316903702096,303.01,303.33,302.88,303.33,2171.3169
2014-09-18 14:40:00,303.12,303.27,301.98,301.98,10856.584518510475,303.12,303.27,301.98,301.98,10856.5845
2014-09-18 14:50:00,301.96,302.45,301.89,302.39,2605.5802844425143,301.96,302.45,301.89,302.39,2605.5803
2014-09-18 15:00:00,302.46,303.03,302.46,303.01,5536.858104440344,302.46,303.03,302.46,303.01,5536.8581
2014-09-18 15:10:00,303.01,303.36,302.71,303.36,5428.292259255239,303.01,303.36,302.71,303.36,5428.2923
2014-09-18 15:20:00,303.41,303.49,302.84,303.07,9879.491911844534,303.41,303.49,302.84,303.07,9879.4919
2014-09-18 15:30:00,303.06,303.07,302.54,302.99,16936.271848876346,303.06,303.07,302.54,302.99,16936.2718
2014-09-18 15:40:00,303.09,303.12,302.14,302.41,22690.261643686896,303.09,303.12,302.14,302.41,22690.2616
2014-09-18 15:50:00,302.5,304.24,302.32,303.95,86635.54445771361,302.5,304.24,302.32,303.95,86635.5445
2014-09-19 09:30:00,304.7,306.26,302.42,305.47,519053.3058299859,304.7,306.26,302.42,305.47,519053.3058
2014-09-19 09:40:00,305.74,306.8,305.38,306.7,49180.32786885246,305.74,306.8,305.38,306.7,49180.3279
2014-09-19 09:50:00,306.72,307.55,306.37,307.09,38106.61165997177,306.72,307.55,306.37,307.09,38106.6117
2014-09-19 10:00:00,307.08,307.63,307.03,307.42,44077.73314515254,307.08,307.63,307.03,307.42,44077.7331
2014-09-19 10:10:00,307.5,308.11,307.28,308.03,27575.724677016613,307.5,308.11,307.28,308.03,27575.7247
2014-09-19 10:20:00,307.97,308.4,307.69,307.76,24644.446857018786,307.97,308.4,307.69,307.76,24644.4469
2014-09-19 10:30:00,307.7,307.72,306.08,306.55,25512.97361849962,307.7,307.72,306.08,306.55,25512.9736
2014-09-19 10:40:00,306.43,307.13,306.02,307.09,11725.111279991315,306.43,307.13,306.02,307.09,11725.1113
2014-09-19 10:50:00,307.07,307.94,306.9,307.81,37780.91412441646,307.07,307.94,306.9,307.81,37780.9141
2014-09-19 11:00:00,307.79,307.8,307.19,307.43,20844.642275540114,307.79,307.8,307.19,307.43,20844.6423
2014-09-19 11:10:00,307.51,307.69,307.3,307.39,19216.154597763543,307.51,307.69,307.3,307.39,19216.1546
2014-09-19 11:20:00,307.4,307.75,307.14,307.24,18890.45706220823,307.4,307.75,307.14,307.24,18890.4571
2014-09-19 11:30:00,307.0,307.39,306.0,306.0,10639.452828140267,307.0,307.39,306.0,306.0,10639.4528
2014-09-19 11:40:00,305.84,306.47,305.45,306.22,13245.033112582782,305.84,306.47,305.45,306.22,13245.0331
2014-09-19 11:50:00,306.4,306.65,305.66,305.8,6948.214091846705,306.4,306.65,305.66,305.8,6948.2141
2014-09-19 12:00:00,305.82,305.82,303.72,303.91,13787.862338508306,305.82,305.82,303.72,303.91,13787.8623
2014-09-19 12:10:00,303.97,304.62,302.82,302.89,6948.214091846705,303.97,304.62,302.82,302.89,6948.2141
2014-09-19 12:20:00,302.87,303.25,301.95,301.95,9010.965150363696,302.87,303.25,301.95,301.95,9010.9652
2014-09-19 12:30:00,301.99,302.26,301.65,301.95,4885.463033329715,301.99,302.26,301.65,301.95,4885.463
2014-09-19 12:40:00,302.3,302.77,301.71,302.42,7491.043317772229,302.3,302.77,301.71,302.42,7491.0433
2014-09-19 12:50:00,301.94,302.33,301.69,302.26,8902.399305178591,301.94,302.33,301.69,302.26,8902.3993
2014-09-19 13:00:00,302.1,302.3,301.83,302.07,3799.804581478667,302.1,302.3,301.83,302.07,3799.8046
2014-09-19 13:10:00,302.02,302.36,301.76,301.94,6622.516556291391,302.02,302.36,301.76,301.94,6622.5166
2014-09-19 13:20:00,302.01,303.09,302.01,302.47,5536.858104440344,302.01,303.09,302.01,302.47,5536.8581
2014-09-19 13:30:00,302.8,303.93,302.8,303.88,8142.438388882858,302.8,303.93,302.8,303.88,8142.4384
2014-09-19 13:40:00,303.61,303.78,302.64,302.95,5645.423949625448,303.61,303.78,302.64,302.95,5645.4239
2014-09-19 13:50:00,302.89,303.54,302.68,303.02,11942.242970361523,302.89,303.54,302.68,303.02,11942.243
2014-09-19 14:00:00,303.17,303.83,303.16,303.48,8251.004234067963,303.17,303.83,303.16,303.48,8251.0042
2014-09-19 14:10:00,303.54,303.63,303.15,303.55,8468.135924438173,303.54,303.63,303.15,303.55,8468.1359
2014-09-19 14:20:00,303.52,304.52,303.36,304.45,8251.004234067963,303.52,304.52,303.36,304.45,8251.0042
2014-09-19 14:30:00,304.56,305.06,304.56,305.06,23667.35425035284,304.56,305.06,304.56,305.06,23667.3543
2014-09-19 14:40:00,305.16,305.16,304.76,304.91,12593.638041472152,305.16,305.16,304.76,304.91,12593.638
2014-09-19 14:50:00,304.89,305.05,304.64,304.91,11507.979589621104,304.89,305.05,304.64,304.91,11507.9796
2014-09-19 15:00:00,304.95,305.04,304.08,304.29,23341.65671479753,304.95,305.04,304.08,304.29,23341.6567
2014-09-19 15:10:00,304.28,304.82,304.01,304.42,16610.57431332103,304.28,304.82,304.01,304.42,16610.5743
2014-09-19 15:20:00,304.44,304.57,303.67,304.02,16284.876777765716,304.44,304.57,303.67,304.02,16284.8768
2014-09-19 15:30:00,303.95,303.99,303.51,303.57,17479.101074801867,303.95,303.99,303.51,303.57,17479.1011
2014-09-19 15:40:00,303.73,304.82,303.72,304.14,21278.90565628053,303.73,304.82,303.72,304.14,21278.9057
2014-09-19 15:50:00,304.15,304.15,302.89,303.26,87938.33459993487,304.15,304.15,302.89,303.26,87938.3346
2014-09-22 09:30:00,301.53,303.03,300.66,301.98,42123.54793182065,301.53,303.03,300.66,301.98,42123.5479
2014-09-22 09:40:00,302.04,302.04,300.89,301.17,37998.04581478667,302.04,302.04,300.89,301.17,37998.0458
2014-09-22 09:50:00,301.15,301.88,300.99,301.14,31375.52925849528,301.15,301.88,300.99,301.14,31375.5293
2014-09-22 10:00:00,301.08,302.54,300.17,302.54,33655.41200738248,301.08,302.54,300.17,302.54,33655.412
2014-09-22 10:10:00,302.52,302.52,300.55,300.6,38323.74335034198,302.52,302.52,300.55,300.6,38323.7434
2014-09-22 10:20:00,300.55,300.74,299.5,300.11,30072.73911627402,300.55,300.74,299.5,300.11,30072.7391
2014-09-22 10:30:00,299.97,300.2,299.4,299.99,20518.944739984803,299.97,300.2,299.4,299.99,20518.9447
2014-09-22 10:40:00,299.52,299.99,299.37,299.82,28335.685593312344,299.52,299.99,299.37,299.82,28335.6856
2014-09-22 10:50:00,299.82,300.64,299.62,300.64,12267.940505916838,299.82,300.64,299.62,300.64,12267.9405
2014-09-22 11:00:00,300.22,301.62,300.05,301.47,15633.481706655088,300.22,301.62,300.05,301.47,15633.4817
2014-09-22 11:10:00,301.34,301.53,300.55,301.49,34198.241233308,301.34,301.53,300.55,301.49,34198.2412
2014-09-22 11:20:00,301.47,302.29,301.47,302.13,9336.662685919013,301.47,302.29,301.47,302.13,9336.6627
2014-09-22 11:30:00,302.01,302.58,301.2,301.2,39192.27011182282,302.01,302.58,301.2,301.2,39192.2701
2014-09-22 11:40:00,301.15,301.15,300.7,300.76,4668.3313429595055,301.15,301.15,300.7,300.76,4668.3313
2014-09-22 11:50:00,301.19,301.24,300.57,301.24,7056.77993703181,301.19,301.24,300.57,301.24,7056.7799
2014-09-22 12:00:00,301.12,301.43,300.55,301.2,9988.05775702964,301.12,301.43,300.55,301.2,9988.0578
2014-09-22 12:10:00,301.03,301.68,300.98,301.66,7273.91162740202,301.03,301.68,300.98,301.66,7273.9116
2014-09-22 12:20:00,301.73,302.2,301.72,302.06,5971.121485180763,301.73,302.2,301.72,302.06,5971.1215
2014-09-22 12:30:00,302.13,302.13,301.37,301.51,14873.520790359353,302.13,302.13,301.37,301.51,14873.5208
2014-09-22 12:40:00,301.56,301.72,301.33,301.68,7165.345782216915,301.56,301.72,301.33,301.68,7165.3458
2014-09-22 12:50:00,301.58,301.82,301.2,301.2,8033.872543697753,301.58,301.82,301.2,301.2,8033.8725
2014-09-22 13:00:00,301.2,301.29,300.74,300.9,15524.915861469985,301.2,301.29,300.74,300.9,15524.9159
2014-09-22 13:10:00,300.9,300.94,300.47,300.54,4342.633807404191,300.9,300.94,300.47,300.54,4342.6338
2014-09-22 13:20:00,300.59,301.12,300.55,300.98,8142.438388882858,300.59,301.12,300.55,300.98,8142.4384
2014-09-22 13:30:00,301.02,301.37,300.86,300.86,7056.77993703181,301.02,301.37,300.86,300.86,7056.7799
2014-09-22 13:40:00,300.85,301.04,300.56,300.69,7925.306698512648,300.85,301.04,300.56,300.69,7925.3067
2014-09-22 13:50:00,300.72,301.07,300.55,300.55,5428.292259255239,300.72,301.07,300.55,300.55,5428.2923
2014-09-22 14:00:00,300.46,300.89,300.17,300.47,10096.623602214744,300.46,300.89,300.17,300.47,10096.6236
2014-09-22 14:10:00,300.56,300.69,300.21,300.65,11725.111279991315,300.56,300.69,300.21,300.65,11725.1113
2014-09-22 14:20:00,300.56,300.67,300.32,300.53,8359.570079253068,300.56,300.67,300.32,300.53,8359.5701
2014-09-22 14:30:00,300.64,301.21,300.64,301.21,4234.067962219086,300.64,301.21,300.64,301.21,4234.068
2014-09-22 14:40:00,301.21,302.42,301.21,302.31,11182.282054065792,301.21,302.42,301.21,302.31,11182.2821
2014-09-22 14:50:00,302.31,303.35,302.31,303.35,27250.02714146129,302.31,303.35,302.31,303.35,27250.0271
2014-09-22 15:00:00,303.31,303.96,303.22,303.23,33221.14862664206,303.31,303.96,303.22,303.23,33221.1486
2014-09-22 15:10:00,303.46,303.63,303.27,303.29,21930.300727391164,303.46,303.63,303.27,303.29,21930.3007
2014-09-22 15:20:00,303.33,304.28,303.32,303.97,13787.862338508306,303.33,304.28,303.32,303.97,13787.8623
2014-09-22 15:30:00,304.01,304.01,303.36,303.46,19650.417978503963,304.01,304.01,303.36,303.46,19650.418
2014-09-22 15:40:00,303.51,304.27,303.48,303.97,16067.745087395506,303.51,304.27,303.48,303.97,16067.7451
2014-09-22 15:50:00,303.72,303.94,303.21,303.75,94126.58777548584,303.72,303.94,303.21,303.75,94126.5878
2014-09-23 09:30:00,302.59,304.22,301.83,303.17,38975.13842145261,302.59,304.22,301.83,303.17,38975.1384
2014-09-23 09:40:00,303.36,304.88,302.68,304.44,28987.08066442297,303.36,304.88,302.68,304.44,28987.0807
2014-09-23 09:50:00,304.5,305.81,304.33,305.5,28878.51481923787,304.5,305.81,304.33,305.5,28878.5148
2014-09-23 10:00:00,305.11,305.81,304.42,304.78,15850.613397025296,305.11,305.81,304.42,304.78,15850.6134
2014-09-23 10:10:00,304.78,304.78,304.13,304.31,17370.535229616762,304.78,304.78,304.13,304.31,17370.5352
2014-09-23 10:20:00,304.29,305.64,304.29,305.15,31375.52925849528,304.29,305.64,304.29,305.15,31375.5293
2014-09-23 10:30:00,305.08,305.52,305.0,305.32,25838.671154054937,305.08,305.52,305.0,305.32,25838.6712
2014-09-23 10:40:00,305.17,305.91,305.12,305.81,23884.48594072305,305.17,305.91,305.12,305.81,23884.4859
2014-09-23 10:50:00,305.9,306.92,305.78,306.19,34632.50461404842,305.9,306.92,305.78,306.19,34632.5046
2014-09-23 11:00:00,306.43,306.92,306.13,306.62,21278.90565628053,306.43,306.92,306.13,306.62,21278.9057
2014-09-23 11:10:00,306.32,306.36,305.56,305.82,14656.389099989145,306.32,306.36,305.56,305.82,14656.3891
2014-09-23 11:20:00,305.86,306.49,305.06,305.22,19976.11551405928,305.86,306.49,305.06,305.22,19976.1155
2014-09-23 11:30:00,305.32,307.02,305.15,307.02,16067.745087395506,305.32,307.02,305.15,307.02,16067.7451
2014-09-23 11:40:00,306.94,307.38,306.51,306.51,8359.570079253068,306.94,307.38,306.51,306.51,8359.5701
2014-09-23 11:50:00,306.7,307.19,306.46,307.08,7925.306698512648,306.7,307.19,306.46,307.08,7925.3067
2014-09-23 12:00:00,307.01,307.28,306.73,307.08,7708.175008142439,307.01,307.28,306.73,307.08,7708.175
2014-09-23 12:10:00,306.95,307.63,306.95,307.39,14656.389099989145,306.95,307.63,306.95,307.39,14656.3891
2014-09-23 12:20:00,307.06,307.63,306.96,307.3,16176.31093258061,307.06,307.63,306.96,307.3,16176.3109
2014-09-23 12:30:00,307.19,307.86,307.19,307.67,15199.218325914668,307.19,307.86,307.19,307.67,15199.2183
2014-09-23 12:40:00,307.56,307.85,306.92,306.92,13136.467267397677,307.56,307.85,306.92,306.92,13136.4673
2014-09-23 12:50:00,306.91,306.91,306.61,306.82,17696.232765172077,306.91,306.91,306.61,306.82,17696.2328
2014-09-23 13:00:00,306.63,306.91,306.18,306.18,28987.08066442297,306.63,306.91,306.18,306.18,28987.0807
2014-09-23 13:10:00,306.12,306.79,305.99,306.4,14982.086635544458,306.12,306.79,305.99,306.4,14982.0866
2014-09-23 13:20:00,306.69,307.57,306.69,307.48,18347.627836282707,306.69,307.57,306.69,307.48,18347.6278
2014-09-23 13:30:00,307.65,308.52,307.32,308.42,23450.22255998263,307.65,308.52,307.32,308.42,23450.2226
2014-09-23 13:40:00,308.48,308.48,307.48,307.49,7599.609162957334,308.48,308.48,307.48,307.49,7599.6092
2014-09-23 13:50:00,307.75,308.08,306.74,307.0,13570.730648138097,307.75,308.08,306.74,307.0,13570.7306
2014-09-23 14:00:00,306.96,307.71,306.76,307.07,15959.1792422104,306.96,307.71,306.76,307.07,15959.1792
2014-09-23 14:10:00,307.3,308.23,307.0,307.54,13136.467267397677,307.3,308.23,307.0,307.54,13136.4673
2014-09-23 14:20:00,307.42,307.52,306.87,307.44,9336.662685919013,307.42,307.52,306.87,307.44,9336.6627
2014-09-23 14:30:00,307.39,307.66,306.86,307.09,10530.886982955162,307.39,307.66,306.86,307.09,10530.887
2014-09-23 14:40:00,306.89,307.19,306.68,306.94,11942.242970361523,306.89,307.19,306.68,306.94,11942.243
2014-09-23 14:50:00,306.96,307.83,306.96,307.68,15090.652480729565,306.96,307.83,306.96,307.68,15090.6525
2014-09-23 15:00:00,307.64,307.96,307.16,307.24,13679.296493323202,307.64,307.96,307.16,307.24,13679.2965
2014-09-23 15:10:00,307.3,307.73,307.01,307.33,14764.95494517425,307.3,307.73,307.01,307.33,14764.9549
2014-09-23 15:20:00,307.11,307.87,306.88,307.1,17804.798610357182,307.11,307.87,306.88,307.1,17804.7986
2014-09-23 15:30:00,307.28,307.55,306.86,307.21,19976.11551405928,307.28,307.55,306.86,307.21,19976.1155
2014-09-23 15:40:00,307.13,307.13,306.51,306.75,32569.75355553143,307.13,307.13,306.51,306.75,32569.7536
2014-09-23 15:50:00,306.68,306.76,305.29,306.03,80772.98881771795,306.68,306.76,305.29,306.03,80772.9888
2014-09-24 09:30:00,307.09,310.37,306.83,309.93,33329.71447182717,307.09,310.37,306.83,309.93,33329.7145
2014-09-24 09:40:00,310.13,310.13,308.38,309.29,32244.05601997612,310.13,310.13,308.38,309.29,32244.056
2014-09-24 09:50:00,309.13,310.61,309.06,310.3,35501.03137552926,309.13,310.61,309.06,310.3,35501.0314
2014-09-24 10:00:00,310.36,310.78,309.52,310.31,49723.157094777984,310.36,310.78,309.52,310.31,49723.1571
2014-09-24 10:10:00,310.27,311.53,310.11,311.02,26924.329605905983,310.27,311.53,310.11,311.02,26924.3296
2014-09-24 10:20:00,310.94,312.8,310.38,312.57,34958.202149603734,310.94,312.8,310.38,312.57,34958.2021
2014-09-24 10:30:00,312.44,312.75,311.71,312.4,31049.831722939965,312.44,312.75,311.71,312.4,31049.8317
2014-09-24 10:40:00,312.4,312.82,312.02,312.56,38540.87504071219,312.4,312.82,312.02,312.56,38540.875
2014-09-24 10:50:00,312.1,313.16,312.1,312.88,21278.90565628053,312.1,313.16,312.1,312.88,21278.9057
2014-09-24 11:00:00,312.98,313.35,312.8,313.1,59819.780696992726,312.98,313.35,312.8,313.1,59819.7807
2014-09-24 11:10:00,313.16,313.56,312.87,313.4,38975.13842145261,313.16,313.56,312.87,313.4,38975.1384
2014-09-24 11:20:00,313.43,314.61,313.26,314.45,20193.24720442949,313.43,314.61,313.26,314.45,20193.2472
2014-09-24 11:30:00,314.51,315.39,314.21,315.25,27901.422212571924,314.51,315.39,314.21,315.25,27901.4222
2014-09-24 11:40:00,315.3,315.3,314.45,314.58,13136.467267397677,315.3,315.3,314.45,314.58,13136.4673
2014-09-24 11:50:00,314.86,316.35,314.73,316.29,34415.37292367821,314.86,316.35,314.73,316.29,34415.3729
2014-09-24 12:00:00,316.34,316.83,316.31,316.83,25621.539463684727,316.34,316.83,316.31,316.83,25621.5395
2014-09-24 12:10:00,316.78,317.3,316.34,316.34,31158.39756812507,316.78,317.3,316.34,316.34,31158.3976
2014-09-24 12:20:00,316.39,316.66,315.92,316.56,19650.417978503963,316.39,316.66,315.92,316.56,19650.418
2014-09-24 12:30:00,316.32,316.56,315.51,315.74,14656.389099989145,316.32,316.56,315.51,315.74,14656.3891
2014-09-24 12:40:00,315.66,316.03,315.18,315.92,21387.47150146564,315.66,316.03,315.18,315.92,21387.4715
2014-09-24 12:50:00,316.08,316.38,315.68,316.26,17913.364455542287,316.08,316.38,315.68,316.26,17913.3645
2014-09-24 13:00:00,316.44,316.82,316.17,316.43,26381.50037998045,316.44,316.82,316.17,316.43,26381.5004
2014-09-24 13:10:00,316.56,317.57,316.37,317.37,38975.13842145261,316.56,317.57,316.37,317.37,38975.1384
2014-09-24 13:20:00,317.48,318.69,317.24,318.69,50808.81554662903,317.48,318.69,317.24,318.69,50808.8155
2014-09-24 13:30:00,318.7,319.57,318.07,319.52,27684.29052220172,318.7,319.57,318.07,319.52,27684.2905
2014-09-24 13:40:00,319.66,319.71,319.23,319.28,35175.333839973944,319.66,319.71,319.23,319.28,35175.3338
2014-09-24 13:50:00,319.28,319.49,318.77,318.81,21930.300727391164,319.28,319.49,318.77,318.81,21930.3007
2014-09-24 14:00:00,318.89,318.98,318.39,318.52,18347.627836282707,318.89,318.98,318.39,318.52,18347.6278
2014-09-24 14:10:00,318.47,319.44,318.43,319.44,20193.24720442949,318.47,319.44,318.43,319.44,20193.2472
2014-09-24 14:20:00,319.48,320.31,319.23,320.17,27141.4612962762,319.48,320.31,319.23,320.17,27141.4613
2014-09-24 14:30:00,320.14,320.14,319.57,319.79,20953.20812072522,320.14,320.14,319.57,319.79,20953.2081
2014-09-24 14:40:00,319.86,320.08,319.3,319.47,20301.8130496146,319.86,320.08,319.3,319.47,20301.813
2014-09-24 14:50:00,319.39,319.52,318.3,318.42,27792.85636738682,319.39,319.52,318.3,318.42,27792.8564
2014-09-24 15:00:00,318.25,319.13,318.18,318.71,13353.598957767888,318.25,319.13,318.18,318.71,13353.599
2014-09-24 15:10:00,318.71,318.8,318.27,318.59,12810.769731842363,318.71,318.8,318.27,318.59,12810.7697
2014-09-24 15:20:00,318.54,318.93,318.54,318.88,20736.07643035501,318.54,318.93,318.54,318.88,20736.0764
2014-09-24 15:30:00,318.92,319.35,318.5,319.12,35718.16306589947,318.92,319.35,318.5,319.12,35718.1631
2014-09-24 15:40:00,319.06,319.26,318.4,318.87,43860.60145478233,319.06,319.26,318.4,318.87,43860.6015
2014-09-24 15:50:00,318.88,319.23,318.65,319.06,99337.74834437086,318.88,319.23,318.65,319.06,99337.7483
2014-09-25 09:30:00,316.9,318.38,316.57,317.15,52220.17153403539,316.9,318.38,316.57,317.15,52220.1715
2014-09-25 09:40:00,317.02,318.32,317.02,317.78,54174.35674736728,317.02,318.32,317.02,317.78,54174.3567
2014-09-25 09:50:00,317.62,317.63,314.1,314.3,50265.98632070351,317.62,317.63,314.1,314.3,50265.9863
2014-09-25 10:00:00,314.45,314.93,313.56,314.5,34849.63630441863,314.45,314.93,313.56,314.5,34849.6363
2014-09-25 10:10:00,314.33,314.33,311.82,312.25,51025.94723699924,314.33,314.33,311.82,312.25,51025.9472
2014-09-25 10:20:00,312.26,312.26,309.83,311.09,49180.32786885246,312.26,312.26,309.83,311.09,49180.3279
2014-09-25 10:30:00,310.91,311.11,309.67,310.06,51460.21061773966,310.91,311.11,309.67,310.06,51460.2106
2014-09-25 10:40:00,310.09,310.54,308.74,309.46,51025.94723699924,310.09,310.54,308.74,309.46,51025.9472
2014-09-25 10:50:00,309.31,310.83,309.21,310.47,29747.041580718706,309.31,310.83,309.21,310.47,29747.0416
2014-09-25 11:00:00,310.47,310.87,309.35,310.87,40060.79687330366,310.47,310.87,309.35,310.87,40060.7969
2014-09-25 11:10:00,310.87,311.29,309.97,310.2,33981.1095429378,310.87,311.29,309.97,310.2,33981.1095
2014-09-25 11:20:00,310.33,310.94,309.5,309.84,37672.34827923135,310.33,310.94,309.5,309.84,37672.3483
2014-09-25 11:30:00,309.66,310.22,308.59,309.99,45489.0891325589,309.66,310.22,308.59,309.99,45489.0891
2014-09-25 11:40:00,309.59,310.02,308.81,308.95,24427.31516664857,309.59,310.02,308.81,308.95,24427.3152
2014-09-25 11:50:00,309.1,309.25,307.8,307.86,20518.944739984803,309.1,309.25,307.8,307.86,20518.9447
2014-09-25 12:00:00,307.75,309.31,307.75,308.14,15090.652480729565,307.75,309.31,307.75,308.14,15090.6525
2014-09-25 12:10:00,308.14,308.69,308.0,308.28,12593.638041472152,308.14,308.69,308.0,308.28,12593.638
2014-09-25 12:20:00,307.98,308.34,307.39,307.48,20301.8130496146,307.98,308.34,307.39,307.48,20301.813
2014-09-25 12:30:00,307.44,308.3,307.2,307.94,18890.45706220823,307.44,308.3,307.2,307.94,18890.4571
2014-09-25 12:40:00,308.04,308.13,307.68,308.1,12159.374660731732,308.04,308.13,307.68,308.1,12159.3747
2014-09-25 12:50:00,307.91,308.33,307.78,307.86,12702.203886657258,307.91,308.33,307.78,307.86,12702.2039
2014-09-25 13:00:00,308.09,308.26,307.5,307.83,15199.218325914668,308.09,308.26,307.5,307.83,15199.2183
2014-09-25 13:10:00,307.91,309.12,307.72,309.12,17696.232765172077,307.91,309.12,307.72,309.12,17696.2328
2014-09-25 13:20:00,309.15,309.22,308.44,308.44,22364.564108131584,309.15,309.22,308.44,308.44,22364.5641
2014-09-25 13:30:00,308.44,308.44,307.44,307.44,16936.271848876346,308.44,308.44,307.44,307.44,16936.2718
2014-09-25 13:40:00,307.71,307.85,306.78,307.45,14330.69156443383,307.71,307.85,306.78,307.45,14330.6916
2014-09-25 13:50:00,307.36,308.02,306.84,307.76,29529.9098903485,307.36,308.02,306.84,307.76,29529.9099
2014-09-25 14:00:00,307.42,307.6,306.92,306.92,13679.296493323202,307.42,307.6,306.92,306.92,13679.2965
2014-09-25 14:10:00,306.85,307.71,306.85,307.44,12376.506351101943,306.85,307.71,306.85,307.44,12376.5064
2014-09-25 14:20:00,307.33,307.73,306.97,307.25,13679.296493323202,307.33,307.73,306.97,307.25,13679.2965
2014-09-25 14:30:00,307.27,307.65,307.08,307.46,16827.70600369124,307.27,307.65,307.08,307.46,16827.706
2014-09-25 14:40:00,307.45,308.32,307.45,308.32,16176.31093258061,307.45,308.32,307.45,308.32,16176.3109
2014-09-25 14:50:00,308.23,308.51,307.49,307.51,15199.218325914668,308.23,308.51,307.49,307.51,15199.2183
2014-09-25 15:00:00,307.5,307.92,307.43,307.8,21604.60319183585,307.5,307.92,307.43,307.8,21604.6032
2014-09-25 15:10:00,307.71,307.91,307.4,307.71,18890.45706220823,307.71,307.91,307.4,307.71,18890.4571
2014-09-25 15:20:00,307.6,307.86,307.36,307.6,22907.393334057106,307.6,307.86,307.36,307.6,22907.3933
2014-09-25 15:30:00,307.56,308.64,307.53,308.58,17804.798610357182,307.56,308.64,307.53,308.58,17804.7986
2014-09-25 15:40:00,308.75,309.03,308.15,309.03,44946.25990663337,308.75,309.03,308.15,309.03,44946.2599
2014-09-25 15:50:00,308.85,308.85,307.06,307.09,123873.62935620456,308.85,308.85,307.06,307.09,123873.6294
2014-09-26 09:30:00,307.53,308.0,305.22,305.61,67419.38985995007,307.53,308.0,305.22,305.61,67419.3899
2014-09-26 09:40:00,305.42,306.93,305.22,306.71,39083.70426663772,305.42,306.93,305.22,306.71,39083.7043
2014-09-26 09:50:00,306.68,307.33,305.81,306.28,24535.88101183368,306.68,307.33,305.81,306.28,24535.881
2014-09-26 10:00:00,306.68,308.38,306.57,307.47,17696.232765172077,306.68,308.38,306.57,307.47,17696.2328
2014-09-26 10:10:00,307.51,308.05,305.89,306.9,25295.84192812941,307.51,308.05,305.89,306.9,25295.8419
2014-09-26 10:20:00,306.97,307.83,306.73,307.05,7056.77993703181,306.97,307.83,306.73,307.05,7056.7799
2014-09-26 10:30:00,306.84,307.55,306.22,306.32,14222.125719248725,306.84,307.55,306.22,306.32,14222.1257
2014-09-26 10:40:00,306.48,306.51,305.66,306.22,18456.19368146781,306.48,306.51,305.66,306.22,18456.1937
2014-09-26 10:50:00,306.11,306.39,305.45,306.32,9228.096840733906,306.11,306.39,305.45,306.32,9228.0968
2014-09-26 11:00:00,306.39,307.05,305.9,306.08,21604.60319183585,306.39,307.05,305.9,306.08,21604.6032
2014-09-26 11:10:00,305.97,305.99,305.11,305.11,12485.072196287048,305.97,305.99,305.11,305.11,12485.0722
2014-09-26 11:20:00,305.31,305.58,304.41,304.8,22364.564108131584,305.31,305.58,304.41,304.8,22364.5641
2014-09-26 11:30:00,304.52,304.85,303.71,303.96,24861.578547388992,304.52,304.85,303.71,303.96,24861.5785
2014-09-26 11:40:00,303.96,303.96,303.38,303.6,7165.345782216915,303.96,303.96,303.38,303.6,7165.3458
2014-09-26 11:50:00,303.75,304.68,303.64,304.52,11833.67712517642,303.75,304.68,303.64,304.52,11833.6771
2014-09-26 12:00:00,304.57,305.1,304.53,304.78,10856.584518510475,304.57,305.1,304.53,304.78,10856.5845
2014-09-26 12:10:00,304.76,304.99,304.3,304.77,9879.491911844534,304.76,304.99,304.3,304.77,9879.4919
2014-09-26 12:20:00,304.77,304.99,304.04,304.17,15742.04755184019,304.77,304.99,304.04,304.17,15742.0476
2014-09-26 12:30:00,304.17,304.17,303.04,303.04,15850.613397025296,304.17,304.17,303.04,303.04,15850.6134
2014-09-26 12:40:00,303.25,303.35,302.75,302.75,21604.60319183585,303.25,303.35,302.75,302.75,21604.6032
2014-09-26 12:50:00,302.97,303.43,302.77,302.77,16719.140158506136,302.97,303.43,302.77,302.77,16719.1402
2014-09-26 13:00:00,303.01,303.54,302.89,303.36,8142.438388882858,303.01,303.54,302.89,303.36,8142.4384
2014-09-26 13:10:00,303.37,304.62,303.31,304.55,12485.072196287048,303.37,304.62,303.31,304.55,12485.0722
2014-09-26 13:20:00,304.69,304.88,304.08,304.4,10422.321137770055,304.69,304.88,304.08,304.4,10422.3211
2014-09-26 13:30:00,304.24,304.36,303.5,303.5,14439.257409618936,304.24,304.36,303.5,303.5,14439.2574
2014-09-26 13:40:00,303.62,304.04,303.43,304.04,21604.60319183585,303.62,304.04,303.43,304.04,21604.6032
2014-09-26 13:50:00,303.91,304.18,303.58,303.98,11399.413744436,303.91,304.18,303.58,303.98,11399.4137
2014-09-26 14:00:00,304.33,305.1,304.01,305.1,12267.940505916838,304.33,305.1,304.01,305.1,12267.9405
2014-09-26 14:10:00,304.98,305.97,304.41,305.63,39517.96764737814,304.98,305.97,304.41,305.63,39517.9676
2014-09-26 14:20:00,305.97,306.01,305.09,305.44,21061.773965910324,305.97,306.01,305.09,305.44,21061.774
2014-09-26 14:30:00,305.39,306.71,305.39,306.66,15199.218325914668,305.39,306.71,305.39,306.66,15199.2183
2014-09-26 14:40:00,306.39,306.39,305.57,306.32,12593.638041472152,306.39,306.39,305.57,306.32,12593.638
2014-09-26 14:50:00,306.01,306.38,305.76,306.16,17044.837694061447,306.01,306.38,305.76,306.16,17044.8377
2014-09-26 15:00:00,306.07,306.31,305.61,306.11,17804.798610357182,306.07,306.31,305.61,306.11,17804.7986
2014-09-26 15:10:00,305.98,306.3,305.75,305.92,21930.300727391164,305.98,306.3,305.75,305.92,21930.3007
2014-09-26 15:20:00,306.03,306.45,305.88,306.45,11616.54543480621,306.03,306.45,305.88,306.45,11616.5454
2014-09-26 15:30:00,306.54,306.86,306.15,306.86,14547.82325480404,306.54,306.86,306.15,306.86,14547.8233
2014-09-26 15:40:00,306.8,306.93,306.56,306.67,19433.28628813376,306.8,306.93,306.56,306.67,19433.2863
2014-09-26 15:50:00,306.73,307.72,306.73,307.28,86201.28107697319,306.73,307.72,306.73,307.28,86201.2811
2014-09-29 09:30:00,303.69,304.46,302.12,303.53,35718.16306589947,303.69,304.46,302.12,303.53,35718.1631
2014-09-29 09:40:00,303.5,303.93,301.2,301.2,24535.88101183368,303.5,303.93,301.2,301.2,24535.881
2014-09-29 09:50:00,301.24,302.49,301.06,302.15,22907.393334057106,301.24,302.49,301.06,302.15,22907.3933
2014-09-29 10:00:00,302.16,303.82,301.67,303.82,19324.72044294865,302.16,303.82,301.67,303.82,19324.7204
2014-09-29 10:10:00,303.82,305.38,303.81,305.34,16936.271848876346,303.82,305.38,303.81,305.34,16936.2718
2014-09-29 10:20:00,305.35,306.01,305.13,305.6,22473.12995331669,305.35,306.01,305.13,305.6,22473.13
2014-09-29 10:30:00,305.61,306.59,305.61,306.59,9553.79437628922,305.61,306.59,305.61,306.59,9553.7944
2014-09-29 10:40:00,306.52,307.19,306.03,306.29,19107.58875257844,306.52,307.19,306.03,306.29,19107.5888
2014-09-29 10:50:00,306.12,306.32,304.91,305.27,10965.150363695582,306.12,306.32,304.91,305.27,10965.1504
2014-09-29 11:00:00,305.37,305.91,304.67,305.61,11399.413744436,305.37,305.91,304.67,305.61,11399.4137
2014-09-29 11:10:00,305.41,306.67,305.41,306.67,11833.67712517642,305.41,306.67,305.41,306.67,11833.6771
2014-09-29 11:20:00,306.55,306.55,305.34,305.55,11725.111279991315,306.55,306.55,305.34,305.55,11725.1113
2014-09-29 11:30:00,305.54,305.54,304.64,304.98,10639.452828140267,305.54,305.54,304.64,304.98,10639.4528
2014-09-29 11:40:00,304.97,305.22,304.79,305.17,3256.975355553143,304.97,305.22,304.79,305.17,3256.9754
2014-09-29 11:50:00,305.29,305.93,305.24,305.53,8685.267614808381,305.29,305.93,305.24,305.53,8685.2676
2014-09-29 12:00:00,305.81,305.94,304.9,305.33,13570.730648138097,305.81,305.94,304.9,305.33,13570.7306
2014-09-29 12:10:00,305.43,305.5,304.56,304.88,5536.858104440344,305.43,305.5,304.56,304.88,5536.8581
2014-09-29 12:20:00,304.88,304.88,303.46,303.96,11507.979589621104,304.88,304.88,303.46,303.96,11507.9796
2014-09-29 12:30:00,303.93,303.94,303.0,303.12,8685.267614808381,303.93,303.94,303.0,303.12,8685.2676
2014-09-29 12:40:00,303.01,303.53,302.9,303.3,5428.292259255239,303.01,303.53,302.9,303.3,5428.2923
2014-09-29 12:50:00,303.45,303.92,303.26,303.37,6079.687330365867,303.45,303.92,303.26,303.37,6079.6873
2014-09-29 13:00:00,303.67,303.8,303.34,303.68,14873.520790359353,303.67,303.8,303.34,303.68,14873.5208
2014-09-29 13:10:00,303.82,304.77,303.82,304.53,14982.086635544458,303.82,304.77,303.82,304.53,14982.0866
2014-09-29 13:20:00,304.58,304.79,304.34,304.61,9553.79437628922,304.58,304.79,304.34,304.61,9553.7944
2014-09-29 13:30:00,304.83,305.32,304.17,304.17,8251.004234067963,304.83,305.32,304.17,304.17,8251.0042
2014-09-29 13:40:00,304.17,304.43,303.13,303.36,9553.79437628922,304.17,304.43,303.13,303.36,9553.7944
2014-09-29 13:50:00,303.39,303.8,303.26,303.56,9119.5309955488,303.39,303.8,303.26,303.56,9119.531
2014-09-29 14:00:00,303.64,304.35,303.56,304.09,7491.043317772229,303.64,304.35,303.56,304.09,7491.0433
2014-09-29 14:10:00,303.93,304.47,303.1,303.11,7165.345782216915,303.93,304.47,303.1,303.11,7165.3458
2014-09-29 14:20:00,303.11,303.36,302.61,302.98,12267.940505916838,303.11,303.36,302.61,302.98,12267.9405
2014-09-29 14:30:00,302.93,303.72,302.77,303.47,9662.360221474324,302.93,303.72,302.77,303.47,9662.3602
2014-09-29 14:40:00,303.38,303.7,302.85,303.42,10965.150363695582,303.38,303.7,302.85,303.42,10965.1504
2014-09-29 14:50:00,303.37,303.93,302.87,303.93,10205.189447399847,303.37,303.93,302.87,303.93,10205.1894
2014-09-29 15:00:00,304.01,304.33,303.74,304.14,8902.399305178591,304.01,304.33,303.74,304.14,8902.3993
2014-09-29 15:10:00,304.16,304.83,303.97,304.74,9119.5309955488,304.16,304.83,303.97,304.74,9119.531
2014-09-29 15:20:00,304.71,304.94,304.38,304.38,13462.164802952992,304.71,304.94,304.38,304.38,13462.1648
2014-09-29 15:30:00,304.65,304.82,304.22,304.74,23450.22255998263,304.65,304.82,304.22,304.74,23450.2226
2014-09-29 15:40:00,304.7,304.8,304.04,304.73,26381.50037998045,304.7,304.8,304.04,304.73,26381.5004
2014-09-29 15:50:00,304.64,304.64,303.71,304.11,64053.84865921181,304.64,304.64,303.71,304.11,64053.8487
2014-09-30 09:30:00,303.92,305.28,302.59,303.25,37889.47996960156,303.92,305.28,302.59,303.25,37889.48
2014-09-30 09:40:00,303.25,303.5,301.76,302.53,24861.578547388992,303.25,303.5,301.76,302.53,24861.5785
2014-09-30 09:50:00,302.45,303.02,301.51,302.46,13136.467267397677,302.45,303.02,301.51,302.46,13136.4673
2014-09-30 10:00:00,302.68,302.68,301.43,301.8,25295.84192812941,302.68,302.68,301.43,301.8,25295.8419
2014-09-30 10:10:00,301.89,303.71,301.75,303.25,25512.97361849962,301.89,303.71,301.75,303.25,25512.9736
2014-09-30 10:20:00,303.01,303.01,301.27,301.59,23124.52502442732,303.01,303.01,301.27,301.59,23124.525
2014-09-30 10:30:00,301.38,303.52,301.38,303.47,35501.03137552926,301.38,303.52,301.38,303.47,35501.0314
2014-09-30 10:40:00,303.41,305.13,303.18,304.39,45380.52328737379,303.41,305.13,303.18,304.39,45380.5233
2014-09-30 10:50:00,304.22,304.56,303.82,304.37,23558.788405167736,304.22,304.56,303.82,304.37,23558.7884
2014-09-30 11:00:00,304.35,304.97,304.22,304.41,14547.82325480404,304.35,304.97,304.22,304.41,14547.8233
2014-09-30 11:10:00,304.54,305.11,304.21,304.33,15850.613397025296,304.54,305.11,304.21,304.33,15850.6134
2014-09-30 11:20:00,304.34,305.34,303.85,305.0,11073.716208880687,304.34,305.34,303.85,305.0,11073.7162
2014-09-30 11:30:00,304.8,305.8,304.6,305.56,15742.04755184019,304.8,305.8,304.6,305.56,15742.0476
2014-09-30 11:40:00,305.27,305.27,303.84,304.25,15850.613397025296,305.27,305.27,303.84,304.25,15850.6134
2014-09-30 11:50:00,304.06,304.72,304.06,304.13,8142.438388882858,304.06,304.72,304.06,304.13,8142.4384
2014-09-30 12:00:00,304.13,304.3,303.79,304.29,7708.175008142439,304.13,304.3,303.79,304.29,7708.175
2014-09-30 12:10:00,304.09,304.75,304.09,304.55,2388.448594072305,304.09,304.75,304.09,304.55,2388.4486
2014-09-30 12:20:00,304.35,304.44,303.17,303.17,9879.491911844534,304.35,304.44,303.17,303.17,9879.4919
2014-09-30 12:30:00,303.08,303.25,302.59,302.72,21170.33981109543,303.08,303.25,302.59,302.72,21170.3398
2014-09-30 12:40:00,302.83,303.75,302.77,303.71,12593.638041472152,302.83,303.75,302.77,303.71,12593.638
2014-09-30 12:50:00,303.75,304.07,303.71,303.86,3908.370426663772,303.75,304.07,303.71,303.86,3908.3704
2014-09-30 13:00:00,303.76,304.7,303.58,304.47,8902.399305178591,303.76,304.7,303.58,304.47,8902.3993
2014-09-30 13:10:00,304.44,304.66,304.29,304.41,6296.819020736077,304.44,304.66,304.29,304.41,6296.819
2014-09-30 13:20:00,304.12,304.21,303.34,303.56,13245.033112582782,304.12,304.21,303.34,303.56,13245.0331
2014-09-30 13:30:00,303.66,304.3,303.66,304.3,4016.936271848877,303.66,304.3,303.66,304.3,4016.9363
2014-09-30 13:40:00,304.3,304.3,302.56,302.99,12702.203886657258,304.3,304.3,302.56,302.99,12702.2039
2014-09-30 13:50:00,303.0,303.24,302.35,302.81,5536.858104440344,303.0,303.24,302.35,302.81,5536.8581
2014-09-30 14:00:00,303.1,304.06,302.84,303.94,16719.140158506136,303.1,304.06,302.84,303.94,16719.1402
2014-09-30 14:10:00,303.83,304.16,303.2,303.48,9662.360221474324,303.83,304.16,303.2,303.48,9662.3602
2014-09-30 14:20:00,303.24,304.04,302.94,303.53,17913.364455542287,303.24,304.04,302.94,303.53,17913.3645
2014-09-30 14:30:00,303.99,304.49,303.48,303.7,8359.570079253068,303.99,304.49,303.48,303.7,8359.5701
2014-09-30 14:40:00,303.71,304.29,303.31,303.84,9228.096840733906,303.71,304.29,303.31,303.84,9228.0968
2014-09-30 14:50:00,303.94,304.28,303.58,304.07,13570.730648138097,303.94,304.28,303.58,304.07,13570.7306
2014-09-30 15:00:00,303.84,304.33,303.63,304.12,19324.72044294865,303.84,304.33,303.63,304.12,19324.7204
2014-09-30 15:10:00,304.33,304.91,304.31,304.91,16610.57431332103,304.33,304.91,304.31,304.91,16610.5743
2014-09-30 15:20:00,304.94,306.11,304.94,305.62,38758.0067310824,304.94,306.11,304.94,305.62,38758.0067
2014-09-30 15:30:00,305.61,306.17,305.08,305.69,18130.496145912497,305.61,306.17,305.08,305.69,18130.4961
2014-09-30 15:40:00,305.53,306.07,305.39,305.45,27792.85636738682,305.53,306.07,305.39,305.45,27792.8564
2014-09-30 15:50:00,305.37,305.63,304.56,304.71,68830.74584735642,305.37,305.63,304.56,304.71,68830.7458
2014-10-01 09:30:00,304.86,305.02,302.49,303.13,38323.74335034198,304.86,305.02,302.49,303.13,38323.7434
2014-10-01 09:40:00,303.09,303.09,301.26,301.79,25295.84192812941,303.09,303.09,301.26,301.79,25295.8419
2014-10-01 09:50:00,301.46,303.06,301.29,302.19,13679.296493323202,301.46,303.06,301.29,302.19,13679.2965
2014-10-01 10:00:00,302.19,302.73,299.5,299.94,36586.68982738031,302.19,302.73,299.5,299.94,36586.6898
2014-10-01 10:10:00,299.76,300.61,299.39,300.41,20193.24720442949,299.76,300.61,299.39,300.41,20193.2472
2014-10-01 10:20:00,300.6,301.49,299.48,299.48,12919.335577027468,300.6,301.49,299.48,299.48,12919.3356
2014-10-01 10:30:00,299.62,299.94,298.46,298.63,26924.329605905983,299.62,299.94,298.46,298.63,26924.3296
2014-10-01 10:40:00,298.64,300.06,298.61,299.53,23450.22255998263,298.64,300.06,298.61,299.53,23450.2226
2014-10-01 10:50:00,299.67,300.53,299.36,300.12,8142.438388882858,299.67,300.53,299.36,300.12,8142.4384
2014-10-01 11:00:00,300.27,301.18,299.71,300.21,17696.232765172077,300.27,301.18,299.71,300.21,17696.2328
2014-10-01 11:10:00,300.28,300.54,299.42,300.04,9879.491911844534,300.28,300.54,299.42,300.04,9879.4919
2014-10-01 11:20:00,300.08,300.36,299.25,299.48,13353.598957767888,300.08,300.36,299.25,299.48,13353.599
2014-10-01 11:30:00,299.65,299.75,298.92,299.25,8142.438388882858,299.65,299.75,298.92,299.25,8142.4384
2014-10-01 11:40:00,299.27,299.8,298.22,298.72,13679.296493323202,299.27,299.8,298.22,298.72,13679.2965
2014-10-01 11:50:00,298.88,299.3,298.62,299.08,6731.082401476496,298.88,299.3,298.62,299.08,6731.0824
2014-10-01 12:00:00,299.12,299.12,297.53,298.44,16176.31093258061,299.12,299.12,297.53,298.44,16176.3109
2014-10-01 12:10:00,298.55,298.87,298.12,298.53,9010.965150363696,298.55,298.87,298.12,298.53,9010.9652
2014-10-01 12:20:00,298.5,299.51,298.44,299.51,9336.662685919013,298.5,299.51,298.44,299.51,9336.6627
2014-10-01 12:30:00,299.69,299.69,298.78,298.92,7816.740853327544,299.69,299.69,298.78,298.92,7816.7409
2014-10-01 12:40:00,298.76,298.92,297.88,297.95,10530.886982955162,298.76,298.92,297.88,297.95,10530.887
2014-10-01 12:50:00,298.1,298.75,297.94,298.06,6622.516556291391,298.1,298.75,297.94,298.06,6622.5166
2014-10-01 13:00:00,298.24,298.62,297.56,297.61,9010.965150363696,298.24,298.62,297.56,297.61,9010.9652
2014-10-01 13:10:00,297.66,298.11,297.4,297.56,16719.140158506136,297.66,298.11,297.4,297.56,16719.1402
2014-10-01 13:20:00,297.48,297.76,297.17,297.6,9988.05775702964,297.48,297.76,297.17,297.6,9988.0578
2014-10-01 13:30:00,297.17,297.54,296.95,297.18,7491.043317772229,297.17,297.54,296.95,297.18,7491.0433
2014-10-01 13:40:00,296.99,297.54,296.67,297.05,14439.257409618936,296.99,297.54,296.67,297.05,14439.2574
2014-10-01 13:50:00,297.35,297.35,296.59,296.97,11507.979589621104,297.35,297.35,296.59,296.97,11507.9796
2014-10-01 14:00:00,297.14,298.57,296.85,298.45,19976.11551405928,297.14,298.57,296.85,298.45,19976.1155
2014-10-01 14:10:00,298.57,299.28,298.15,299.2,16176.31093258061,298.57,299.28,298.15,299.2,16176.3109
2014-10-01 14:20:00,299.27,299.27,298.43,298.58,8468.135924438173,299.27,299.27,298.43,298.58,8468.1359
2014-10-01 14:30:00,298.67,298.92,298.03,298.14,6731.082401476496,298.67,298.92,298.03,298.14,6731.0824
2014-10-01 14:40:00,298.09,298.43,297.31,297.75,10965.150363695582,298.09,298.43,297.31,297.75,10965.1504
2014-10-01 14:50:00,297.46,297.7,296.6,296.6,13353.598957767888,297.46,297.7,296.6,296.6,13353.599
2014-10-01 15:00:00,296.99,297.42,296.58,296.59,8902.399305178591,296.99,297.42,296.58,296.59,8902.3993
2014-10-01 15:10:00,296.63,297.65,296.59,297.55,13027.901422212572,296.63,297.65,296.59,297.55,13027.9014
2014-10-01 15:20:00,297.32,297.82,296.7,297.45,18347.627836282707,297.32,297.82,296.7,297.45,18347.6278
2014-10-01 15:30:00,297.45,298.47,297.45,298.47,24861.578547388992,297.45,298.47,297.45,298.47,24861.5785
2014-10-01 15:40:00,298.31,299.34,298.31,299.02,29204.212354793184,298.31,299.34,298.31,299.02,29204.2124
2014-10-01 15:50:00,298.86,299.0,297.76,297.98,85658.45185104766,298.86,299.0,297.76,297.98,85658.4519
2014-10-02 09:30:00,297.15,298.85,296.75,297.51,45380.52328737379,297.15,298.85,296.75,297.51,45380.5233
2014-10-02 09:40:00,297.8,298.24,296.42,296.85,22690.261643686896,297.8,298.24,296.42,296.85,22690.2616
2014-10-02 09:50:00,296.98,297.41,295.67,295.77,32135.49017479101,296.98,297.41,295.67,295.77,32135.4902
2014-10-02 10:00:00,295.95,296.57,295.38,296.26,34089.675388122894,295.95,296.57,295.38,296.26,34089.6754
2014-10-02 10:10:00,296.23,296.23,294.75,294.75,34849.63630441863,296.23,296.23,294.75,294.75,34849.6363
2014-10-02 10:20:00,294.89,296.66,294.75,296.0,27250.02714146129,294.89,296.66,294.75,296.0,27250.0271
2014-10-02 10:30:00,295.9,296.25,295.22,295.85,13787.862338508306,295.9,296.25,295.22,295.85,13787.8623
2014-10-02 10:40:00,295.62,296.33,295.2,296.0,19650.417978503963,295.62,296.33,295.2,296.0,19650.418
2014-10-02 10:50:00,295.93,296.04,294.63,294.7,24210.18347627836,295.93,296.04,294.63,294.7,24210.1835
2014-10-02 11:00:00,294.59,295.34,294.54,294.55,14764.95494517425,294.59,295.34,294.54,294.55,14764.9549
2014-10-02 11:10:00,294.78,295.8,294.53,295.2,27032.895451091088,294.78,295.8,294.53,295.2,27032.8955
2014-10-02 11:20:00,295.14,295.49,294.74,295.16,17261.969384431657,295.14,295.49,294.74,295.16,17261.9694
2014-10-02 11:30:00,295.38,295.46,293.54,293.71,21061.773965910324,295.38,295.46,293.54,293.71,21061.774
2014-10-02 11:40:00,293.81,294.39,292.48,293.97,23884.48594072305,293.81,294.39,292.48,293.97,23884.4859
2014-10-02 11:50:00,293.95,294.58,293.37,294.42,11942.242970361523,293.95,294.58,293.37,294.42,11942.243
2014-10-02 12:00:00,294.29,294.82,294.29,294.49,23124.52502442732,294.29,294.82,294.29,294.49,23124.525
2014-10-02 12:10:00,294.57,294.76,293.81,293.82,10748.018673325372,294.57,294.76,293.81,293.82,10748.0187
2014-10-02 12:20:00,294.02,294.18,293.52,293.7,9553.79437628922,294.02,294.18,293.52,293.7,9553.7944
2014-10-02 12:30:00,293.87,294.33,293.3,293.51,15416.350016284878,293.87,294.33,293.3,293.51,15416.35
2014-10-02 12:40:00,293.42,294.28,293.11,294.13,7925.306698512648,293.42,294.28,293.11,294.13,7925.3067
2014-10-02 12:50:00,293.9,295.53,293.9,295.24,13679.296493323202,293.9,295.53,293.9,295.24,13679.2965
2014-10-02 13:00:00,294.95,295.27,293.94,293.94,17261.969384431657,294.95,295.27,293.94,293.94,17261.9694
2014-10-02 13:10:00,294.02,295.37,294.02,295.2,35175.333839973944,294.02,295.37,294.02,295.2,35175.3338
2014-10-02 13:20:00,295.21,296.0,294.54,295.56,35609.597220714364,295.21,296.0,294.54,295.56,35609.5972
2014-10-02 13:30:00,295.54,296.35,295.54,296.12,32135.49017479101,295.54,296.35,295.54,296.12,32135.4902
2014-10-02 13:40:00,295.95,296.35,295.53,295.53,6839.648246661601,295.95,296.35,295.53,295.53,6839.6482
2014-10-02 13:50:00,295.53,295.89,295.25,295.28,31158.39756812507,295.53,295.89,295.25,295.28,31158.3976
2014-10-02 14:00:00,295.53,296.57,295.36,296.16,13896.42818369341,295.53,296.57,295.36,296.16,13896.4282
2014-10-02 14:10:00,296.18,296.48,295.79,295.97,7165.345782216915,296.18,296.48,295.79,295.97,7165.3458
2014-10-02 14:20:00,295.8,296.13,295.02,296.13,14982.086635544458,295.8,296.13,295.02,296.13,14982.0866
2014-10-02 14:30:00,295.93,296.13,295.32,295.77,18021.930300727392,295.93,296.13,295.32,295.77,18021.9303
2014-10-02 14:40:00,295.67,296.81,295.57,296.52,36695.25567256541,295.67,296.81,295.57,296.52,36695.2557
2014-10-02 14:50:00,296.35,296.82,296.16,296.42,15524.915861469985,296.35,296.82,296.16,296.42,15524.9159
2014-10-02 15:00:00,296.24,296.36,295.55,295.88,6948.214091846705,296.24,296.36,295.55,295.88,6948.2141
2014-10-02 15:10:00,295.83,296.22,294.85,294.85,16393.44262295082,295.83,296.22,294.85,294.85,16393.4426
2014-10-02 15:20:00,295.12,295.59,295.0,295.17,20410.37889479969,295.12,295.59,295.0,295.17,20410.3789
2014-10-02 15:30:00,295.07,295.38,294.58,295.01,34089.675388122894,295.07,295.38,294.58,295.01,34089.6754
2014-10-02 15:40:00,295.07,295.19,294.52,294.69,23667.35425035284,295.07,295.19,294.52,294.69,23667.3543
2014-10-02 15:50:00,294.91,295.52,294.42,294.52,73173.37965476062,294.91,295.52,294.42,294.52,73173.3797
2014-10-03 09:30:00,297.82,297.82,296.25,296.43,42340.67962219086,297.82,297.82,296.25,296.43,42340.6796
2014-10-03 09:40:00,296.63,299.13,296.63,298.68,19867.549668874173,296.63,299.13,296.63,298.68,19867.5497
2014-10-03 09:50:00,299.04,301.53,298.45,301.03,29421.344045163394,299.04,301.53,298.45,301.03,29421.344
2014-10-03 10:00:00,301.48,302.28,300.99,301.67,26815.76376072088,301.48,302.28,300.99,301.67,26815.7638
2014-10-03 10:10:00,301.87,302.0,300.79,300.79,18781.891217023127,301.87,302.0,300.79,300.79,18781.8912
2014-10-03 10:20:00,300.9,301.44,300.32,301.44,16502.008468135926,300.9,301.44,300.32,301.44,16502.0085
2014-10-03 10:30:00,301.44,302.58,300.96,302.44,15416.350016284878,301.44,302.58,300.96,302.44,15416.35
2014-10-03 10:40:00,302.5,303.31,301.63,303.31,24753.012702203887,302.5,303.31,301.63,303.31,24753.0127
2014-10-03 10:50:00,303.23,304.39,302.64,304.39,18781.891217023127,303.23,304.39,302.64,304.39,18781.8912
2014-10-03 11:00:00,304.27,304.65,303.96,304.44,12050.80881554663,304.27,304.65,303.96,304.44,12050.8088
2014-10-03 11:10:00,304.41,304.83,303.74,304.48,19541.85213331886,304.41,304.83,303.74,304.48,19541.8521
2014-10-03 11:20:00,304.39,304.85,304.11,304.59,17261.969384431657,304.39,304.85,304.11,304.59,17261.9694
2014-10-03 11:30:00,304.63,304.89,303.91,304.29,19107.58875257844,304.63,304.89,303.91,304.29,19107.5888
2014-10-03 11:40:00,304.29,304.3,303.04,303.27,15850.613397025296,304.29,304.3,303.04,303.27,15850.6134
2014-10-03 11:50:00,303.15,303.6,302.8,303.41,18347.627836282707,303.15,303.6,302.8,303.41,18347.6278
2014-10-03 12:00:00,303.38,303.64,302.43,302.56,13027.901422212572,303.38,303.64,302.43,302.56,13027.9014
2014-10-03 12:10:00,302.66,302.86,301.93,302.12,19758.98382368907,302.66,302.86,301.93,302.12,19758.9838
2014-10-03 12:20:00,301.82,302.4,301.52,302.12,19976.11551405928,301.82,302.4,301.52,302.12,19976.1155
2014-10-03 12:30:00,302.26,302.47,301.84,302.13,5753.989794810553,302.26,302.47,301.84,302.13,5753.9898
2014-10-03 12:40:00,301.99,302.12,301.23,301.57,43752.03560959722,301.99,302.12,301.23,301.57,43752.0356
2014-10-03 12:50:00,301.6,301.79,301.0,301.42,34198.241233308,301.6,301.79,301.0,301.42,34198.2412
2014-10-03 13:00:00,301.32,301.64,301.02,301.35,13570.730648138097,301.32,301.64,301.02,301.35,13570.7306
2014-10-03 13:10:00,301.52,301.6,300.98,301.14,9988.05775702964,301.52,301.6,300.98,301.14,9988.0578
2014-10-03 13:20:00,301.15,301.38,300.75,301.32,20518.944739984803,301.15,301.38,300.75,301.32,20518.9447
2014-10-03 13:30:00,301.48,301.7,300.9,301.7,8793.833459993486,301.48,301.7,300.9,301.7,8793.8335
2014-10-03 13:40:00,301.73,301.81,301.07,301.31,12702.203886657258,301.73,301.81,301.07,301.31,12702.2039
2014-10-03 13:50:00,301.34,301.59,301.14,301.59,30072.73911627402,301.34,301.59,301.14,301.59,30072.7391
2014-10-03 14:00:00,301.55,302.51,301.21,301.72,42232.11377700576,301.55,302.51,301.21,301.72,42232.1138
2014-10-03 14:10:00,301.6,302.07,301.13,301.61,28444.25143849745,301.6,302.07,301.13,301.61,28444.2514
2014-10-03 14:20:00,301.65,302.1,301.07,301.55,32678.319400716537,301.65,302.1,301.07,301.55,32678.3194
2014-10-03 14:30:00,301.68,302.61,301.58,302.13,13245.033112582782,301.68,302.61,301.58,302.13,13245.0331
2014-10-03 14:40:00,302.39,302.44,301.1,301.1,26272.93453479536,302.39,302.44,301.1,301.1,26272.9345
2014-10-03 14:50:00,301.27,301.6,301.12,301.45,37780.91412441646,301.27,301.6,301.12,301.45,37780.9141
2014-10-03 15:00:00,301.38,302.49,301.2,302.47,19107.58875257844,301.38,302.49,301.2,302.47,19107.5888
2014-10-03 15:10:00,302.3,302.51,301.54,301.99,17479.101074801867,302.3,302.51,301.54,301.99,17479.1011
2014-10-03 15:20:00,301.96,302.07,301.21,301.62,50917.38139181414,301.96,302.07,301.21,301.62,50917.3814
2014-10-03 15:30:00,301.68,301.68,300.98,301.02,12159.374660731732,301.68,301.68,300.98,301.02,12159.3747
2014-10-03 15:40:00,301.17,301.55,300.61,301.28,23450.22255998263,301.17,301.55,300.61,301.28,23450.2226
2014-10-03 15:50:00,301.45,302.51,301.19,301.28,113017.04483769406,301.45,302.51,301.19,301.28,113017.0448
2014-10-06 09:30:00,304.93,304.93,302.65,303.12,30398.43665182933,304.93,304.93,302.65,303.12,30398.4367
2014-10-06 09:40:00,303.41,303.41,300.5,300.57,22473.12995331669,303.41,303.41,300.5,300.57,22473.13
2014-10-06 09:50:00,300.4,301.84,299.92,301.43,10965.150363695582,300.4,301.84,299.92,301.43,10965.1504
2014-10-06 10:00:00,301.36,302.39,300.74,302.13,23124.52502442732,301.36,302.39,300.74,302.13,23124.525
2014-10-06 10:10:00,302.12,302.45,301.27,301.81,28552.817283682554,302.12,302.45,301.27,301.81,28552.8173
2014-10-06 10:20:00,301.92,302.01,300.75,301.66,21496.037346650744,301.92,302.01,300.75,301.66,21496.0373
2014-10-06 10:30:00,301.68,301.98,300.91,301.16,22147.43241776137,301.68,301.98,300.91,301.16,22147.4324
2014-10-06 10:40:00,301.35,301.83,300.28,300.28,18239.0619910976,301.35,301.83,300.28,300.28,18239.062
2014-10-06 10:50:00,300.07,300.11,299.18,300.11,10965.150363695582,300.07,300.11,299.18,300.11,10965.1504
2014-10-06 11:00:00,300.08,300.88,300.01,300.82,9553.79437628922,300.08,300.88,300.01,300.82,9553.7944
2014-10-06 11:10:00,300.79,301.15,300.28,300.61,12702.203886657258,300.79,301.15,300.28,300.61,12702.2039
2014-10-06 11:20:00,300.59,300.62,299.73,299.93,9119.5309955488,300.59,300.62,299.73,299.93,9119.531
2014-10-06 11:30:00,299.93,301.21,299.93,300.14,9228.096840733906,299.93,301.21,299.93,300.14,9228.0968
2014-10-06 11:40:00,299.81,300.11,298.46,298.88,16067.745087395506,299.81,300.11,298.46,298.88,16067.7451
2014-10-06 11:50:00,298.87,299.15,298.58,298.8,5211.160568885029,298.87,299.15,298.58,298.8,5211.1606
2014-10-06 12:00:00,299.14,299.62,298.76,299.39,8576.701769623276,299.14,299.62,298.76,299.39,8576.7018
2014-10-06 12:10:00,299.37,299.93,299.13,299.93,12050.80881554663,299.37,299.93,299.13,299.93,12050.8088
2014-10-06 12:20:00,299.85,299.94,298.93,299.04,9770.92606665943,299.85,299.94,298.93,299.04,9770.9261
2014-10-06 12:30:00,299.15,299.24,298.82,299.24,13136.467267397677,299.15,299.24,298.82,299.24,13136.4673
2014-10-06 12:40:00,299.16,299.49,298.45,298.92,22798.827488872,299.16,299.49,298.45,298.92,22798.8275
2014-10-06 12:50:00,298.9,299.29,298.72,298.84,8251.004234067963,298.9,299.29,298.72,298.84,8251.0042
2014-10-06 13:00:00,298.8,299.52,298.57,299.3,3474.1070459233524,298.8,299.52,298.57,299.3,3474.107
2014-10-06 13:10:00,299.34,299.54,298.93,299.54,2497.01443925741,299.34,299.54,298.93,299.54,2497.0144
2014-10-06 13:20:00,299.45,299.59,299.03,299.55,3691.2387362935615,299.45,299.59,299.03,299.55,3691.2387
2014-10-06 13:30:00,299.77,299.8,299.09,299.29,6731.082401476496,299.77,299.8,299.09,299.29,6731.0824
2014-10-06 13:40:00,299.19,299.68,299.15,299.46,3582.6728911084574,299.19,299.68,299.15,299.46,3582.6729
2014-10-06 13:50:00,299.34,299.83,299.15,299.39,8468.135924438173,299.34,299.83,299.15,299.39,8468.1359
2014-10-06 14:00:00,299.25,299.7,298.92,298.92,7708.175008142439,299.25,299.7,298.92,298.92,7708.175
2014-10-06 14:10:00,299.09,299.6,298.67,299.6,4559.7654977744005,299.09,299.6,298.67,299.6,4559.7655
2014-10-06 14:20:00,299.47,300.9,299.46,300.73,14982.086635544458,299.47,300.9,299.46,300.73,14982.0866
2014-10-06 14:30:00,300.7,301.36,300.38,300.81,18564.75952665292,300.7,301.36,300.38,300.81,18564.7595
2014-10-06 14:40:00,301.06,301.22,300.62,300.67,7599.609162957334,301.06,301.22,300.62,300.67,7599.6092
2014-10-06 14:50:00,300.86,301.13,300.2,300.2,8576.701769623276,300.86,301.13,300.2,300.2,8576.7018
2014-10-06 15:00:00,300.41,300.6,299.85,299.98,8685.267614808381,300.41,300.6,299.85,299.98,8685.2676
2014-10-06 15:10:00,300.04,300.19,299.56,299.97,8142.438388882858,300.04,300.19,299.56,299.97,8142.4384
2014-10-06 15:20:00,299.97,300.6,299.69,300.44,10965.150363695582,299.97,300.6,299.69,300.44,10965.1504
2014-10-06 15:30:00,300.32,300.32,299.66,299.82,11507.979589621104,300.32,300.32,299.66,299.82,11507.9796
2014-10-06 15:40:00,299.72,299.78,299.26,299.53,13245.033112582782,299.72,299.78,299.26,299.53,13245.0331
2014-10-06 15:50:00,299.48,299.53,298.82,299.39,87938.33459993487,299.48,299.53,298.82,299.39,87938.3346
2014-10-07 09:30:00,299.36,299.36,293.32,294.58,48528.93279774183,299.36,299.36,293.32,294.58,48528.9328
2014-10-07 09:40:00,294.4,295.27,293.43,294.25,38866.57257626751,294.4,295.27,293.43,294.25,38866.5726
2014-10-07 09:50:00,293.9,294.47,293.48,294.06,36586.68982738031,293.9,294.47,293.48,294.06,36586.6898
2014-10-07 10:00:00,294.2,296.24,293.32,296.07,45489.0891325589,294.2,296.24,293.32,296.07,45489.0891
2014-10-07 10:10:00,295.73,296.07,294.32,294.46,27467.158831831508,295.73,296.07,294.32,294.46,27467.1588
2014-10-07 10:20:00,294.5,295.05,293.99,294.89,17044.837694061447,294.5,295.05,293.99,294.89,17044.8377
2014-10-07 10:30:00,295.02,295.7,294.12,294.46,25295.84192812941,295.02,295.7,294.12,294.46,25295.8419
2014-10-07 10:40:00,294.28,294.77,293.57,294.08,19541.85213331886,294.28,294.77,293.57,294.08,19541.8521
2014-10-07 10:50:00,294.02,294.58,293.37,293.37,20518.944739984803,294.02,294.58,293.37,293.37,20518.9447
2014-10-07 11:00:00,293.31,293.89,292.85,293.25,17913.364455542287,293.31,293.89,292.85,293.25,17913.3645
2014-10-07 11:10:00,293.11,293.61,292.59,293.28,12267.940505916838,293.11,293.61,292.59,293.28,12267.9405
2014-10-07 11:20:00,293.53,293.76,292.76,292.94,11942.242970361523,293.53,293.76,292.76,292.94,11942.243
2014-10-07 11:30:00,292.97,293.9,292.73,293.55,17696.232765172077,292.97,293.9,292.73,293.55,17696.2328
2014-10-07 11:40:00,293.28,294.04,293.06,294.04,6513.950711106286,293.28,294.04,293.06,294.04,6513.9507
2014-10-07 11:50:00,293.92,294.85,293.66,294.54,6188.253175550972,293.92,294.85,293.66,294.54,6188.2532
2014-10-07 12:00:00,294.77,295.81,294.59,295.44,20084.681359244383,294.77,295.81,294.59,295.44,20084.6814
2014-10-07 12:10:00,295.44,295.56,294.88,295.18,15416.350016284878,295.44,295.56,294.88,295.18,15416.35
2014-10-07 12:20:00,295.29,295.29,294.21,294.65,30072.73911627402,295.29,295.29,294.21,294.65,30072.7391
2014-10-07 12:30:00,294.79,295.06,294.25,294.66,11507.979589621104,294.79,295.06,294.25,294.66,11507.9796
2014-10-07 12:40:00,294.48,294.55,293.83,293.83,5862.555639995658,294.48,294.55,293.83,293.83,5862.5556
2014-10-07 12:50:00,293.81,294.46,293.71,293.98,5102.5947236999245,293.81,294.46,293.71,293.98,5102.5947
2014-10-07 13:00:00,294.17,294.17,293.04,293.34,7708.175008142439,294.17,294.17,293.04,293.34,7708.175
2014-10-07 13:10:00,293.31,294.81,293.26,294.67,11725.111279991315,293.31,294.81,293.26,294.67,11725.1113
2014-10-07 13:20:00,294.43,294.97,294.26,294.74,5428.292259255239,294.43,294.97,294.26,294.74,5428.2923
2014-10-07 13:30:00,294.82,295.07,293.55,293.55,17261.969384431657,294.82,295.07,293.55,293.55,17261.9694
2014-10-07 13:40:00,293.85,294.21,293.54,294.13,5753.989794810553,293.85,294.21,293.54,294.13,5753.9898
2014-10-07 13:50:00,294.29,294.5,293.65,293.79,19107.58875257844,294.29,294.5,293.65,293.79,19107.5888
2014-10-07 14:00:00,294.01,294.01,293.22,293.6,6948.214091846705,294.01,294.01,293.22,293.6,6948.2141
2014-10-07 14:10:00,293.4,294.12,293.15,293.39,14873.520790359353,293.4,294.12,293.15,293.39,14873.5208
2014-10-07 14:20:00,293.4,293.41,292.62,292.79,16284.876777765716,293.4,293.41,292.62,292.79,16284.8768
2014-10-07 14:30:00,292.77,292.87,291.29,291.53,43534.90391922701,292.77,292.87,291.29,291.53,43534.9039
2014-10-07 14:40:00,291.36,292.06,291.13,291.67,13353.598957767888,291.36,292.06,291.13,291.67,13353.599
2014-10-07 14:50:00,291.66,292.68,291.55,292.4,22038.86657257627,291.66,292.68,291.55,292.4,22038.8666
2014-10-07 15:00:00,292.5,293.17,292.15,292.63,14222.125719248725,292.5,293.17,292.15,292.63,14222.1257
2014-10-07 15:10:00,292.61,292.7,291.94,291.94,15850.613397025296,292.61,292.7,291.94,291.94,15850.6134
2014-10-07 15:20:00,291.93,292.11,291.33,291.9,14982.086635544458,291.93,292.11,291.33,291.9,14982.0866
2014-10-07 15:30:00,291.99,292.52,291.88,291.92,22907.393334057106,291.99,292.52,291.88,291.92,22907.3933
2014-10-07 15:40:00,291.86,292.62,291.65,291.8,31375.52925849528,291.86,292.62,291.65,291.8,31375.5293
2014-10-07 15:50:00,291.76,291.93,290.9,290.99,91521.00749104332,291.76,291.93,290.9,290.99,91521.0075
2014-10-08 09:30:00,290.75,291.04,288.3,289.56,49831.72293996309,290.75,291.04,288.3,289.56,49831.7229
2014-10-08 09:40:00,289.24,290.78,289.24,290.52,29312.77819997829,289.24,290.78,289.24,290.52,29312.7782
2014-10-08 09:50:00,290.72,290.75,288.52,288.9,33004.01693627185,290.72,290.75,288.52,288.9,33004.0169
2014-10-08 10:00:00,288.94,289.42,287.38,288.85,56128.54196069916,288.94,289.42,287.38,288.85,56128.542
2014-10-08 10:10:00,288.98,290.61,288.79,289.68,24210.18347627836,288.98,290.61,288.79,289.68,24210.1835
2014-10-08 10:20:00,289.61,289.94,288.43,288.76,20953.20812072522,289.61,289.94,288.43,288.76,20953.2081
2014-10-08 10:30:00,288.71,289.74,288.55,289.38,17479.101074801867,288.71,289.74,288.55,289.38,17479.1011
2014-10-08 10:40:00,289.27,289.46,287.57,288.33,19107.58875257844,289.27,289.46,287.57,288.33,19107.5888
2014-10-08 10:50:00,288.29,289.0,287.89,288.07,12593.638041472152,288.29,289.0,287.89,288.07,12593.638
2014-10-08 11:00:00,287.91,288.86,287.43,288.86,10639.452828140267,287.91,288.86,287.43,288.86,10639.4528
2014-10-08 11:10:00,288.97,289.17,288.18,288.45,16502.008468135926,288.97,289.17,288.18,288.45,16502.0085
2014-10-08 11:20:00,288.25,289.67,288.25,289.21,12485.072196287048,288.25,289.67,288.25,289.21,12485.0722
2014-10-08 11:30:00,289.08,289.66,289.04,289.41,26272.93453479536,289.08,289.66,289.04,289.41,26272.9345
2014-10-08 11:40:00,289.35,290.79,289.35,290.1,18673.325371838026,289.35,290.79,289.35,290.1,18673.3254
2014-10-08 11:50:00,290.06,291.48,290.06,291.48,13027.901422212572,290.06,291.48,290.06,291.48,13027.9014
2014-10-08 12:00:00,291.56,292.17,290.77,290.95,26924.329605905983,291.56,292.17,290.77,290.95,26924.3296
2014-10-08 12:10:00,290.87,291.99,290.87,291.93,9553.79437628922,290.87,291.99,290.87,291.93,9553.7944
2014-10-08 12:20:00,291.81,292.24,291.52,291.52,24318.749321463467,291.81,292.24,291.52,291.52,24318.7493
2014-10-08 12:30:00,291.49,292.3,291.32,291.92,37346.65074367605,291.49,292.3,291.32,291.92,37346.6507
2014-10-08 12:40:00,292.04,292.46,291.87,292.19,9336.662685919013,292.04,292.46,291.87,292.19,9336.6627
2014-10-08 12:50:00,292.27,292.4,291.8,291.92,4559.7654977744005,292.27,292.4,291.8,291.92,4559.7655
2014-10-08 13:00:00,292.15,292.76,291.81,292.38,8251.004234067963,292.15,292.76,291.81,292.38,8251.0042
2014-10-08 13:10:00,292.17,292.44,291.8,291.92,3691.2387362935615,292.17,292.44,291.8,291.92,3691.2387
2014-10-08 13:20:00,291.93,292.15,291.55,291.76,2931.277819997829,291.93,292.15,291.55,291.76,2931.2778
2014-10-08 13:30:00,291.47,292.62,291.45,292.61,3582.6728911084574,291.47,292.62,291.45,292.61,3582.6729
2014-10-08 13:40:00,292.6,293.79,292.25,293.67,11942.242970361523,292.6,293.79,292.25,293.67,11942.243
2014-10-08 13:50:00,293.78,293.82,293.13,293.45,9010.965150363696,293.78,293.82,293.13,293.45,9010.9652
2014-10-08 14:00:00,293.29,295.32,293.17,294.97,38866.57257626751,293.29,295.32,293.17,294.97,38866.5726
2014-10-08 14:10:00,294.96,296.42,294.96,296.02,27358.592986646403,294.96,296.42,294.96,296.02,27358.593
2014-10-08 14:20:00,296.42,297.6,296.32,297.1,27792.85636738682,296.42,297.6,296.32,297.1,27792.8564
2014-10-08 14:30:00,297.48,298.35,297.12,297.87,17153.403539246552,297.48,298.35,297.12,297.87,17153.4035
2014-10-08 14:40:00,297.87,298.48,297.45,297.8,37238.08489849094,297.87,298.48,297.45,297.8,37238.0849
2014-10-08 14:50:00,297.67,298.29,296.94,298.08,26815.76376072088,297.67,298.29,296.94,298.08,26815.7638
2014-10-08 15:00:00,298.15,299.12,297.99,298.87,27575.724677016613,298.15,299.12,297.99,298.87,27575.7247
2014-10-08 15:10:00,298.89,299.24,298.56,299.06,15307.784171099773,298.89,299.24,298.56,299.06,15307.7842
2014-10-08 15:20:00,299.13,299.6,298.8,299.06,21930.300727391164,299.13,299.6,298.8,299.06,21930.3007
2014-10-08 15:30:00,298.94,299.34,298.57,298.8,13570.730648138097,298.94,299.34,298.57,298.8,13570.7306
2014-10-08 15:40:00,298.55,299.28,298.55,299.1,29095.64650960808,298.55,299.28,298.55,299.1,29095.6465
2014-10-08 15:50:00,299.1,300.08,298.62,298.9,120508.08815546628,299.1,300.08,298.62,298.9,120508.0882
2014-10-09 09:30:00,297.84,298.7,295.05,298.34,21930.300727391164,297.84,298.7,295.05,298.34,21930.3007
2014-10-09 09:40:00,297.98,298.9,296.96,297.46,18347.627836282707,297.98,298.9,296.96,297.46,18347.6278
2014-10-09 09:50:00,297.29,297.52,295.67,295.77,9879.491911844534,297.29,297.52,295.67,295.77,9879.4919
2014-10-09 10:00:00,295.93,296.76,295.88,296.38,18021.930300727392,295.93,296.76,295.88,296.38,18021.9303
2014-10-09 10:10:00,296.6,298.76,296.16,298.76,13570.730648138097,296.6,298.76,296.16,298.76,13570.7306
2014-10-09 10:20:00,298.78,299.63,298.37,299.39,15199.218325914668,298.78,299.63,298.37,299.39,15199.2183
2014-10-09 10:30:00,299.18,299.34,297.54,297.91,17370.535229616762,299.18,299.34,297.54,297.91,17370.5352
2014-10-09 10:40:00,297.99,298.5,297.31,298.37,22473.12995331669,297.99,298.5,297.31,298.37,22473.13
2014-10-09 10:50:00,297.98,299.35,297.24,299.07,13896.42818369341,297.98,299.35,297.24,299.07,13896.4282
2014-10-09 11:00:00,299.04,299.22,297.79,298.78,8685.267614808381,299.04,299.22,297.79,298.78,8685.2676
2014-10-09 11:10:00,298.73,299.47,298.55,299.36,9879.491911844534,298.73,299.47,298.55,299.36,9879.4919
2014-10-09 11:20:00,299.3,299.67,298.84,299.13,10530.886982955162,299.3,299.67,298.84,299.13,10530.887
2014-10-09 11:30:00,298.8,298.91,297.95,297.99,5862.555639995658,298.8,298.91,297.95,297.99,5862.5556
2014-10-09 11:40:00,297.75,297.82,295.48,295.66,19867.549668874173,297.75,297.82,295.48,295.66,19867.5497
2014-10-09 11:50:00,295.92,296.23,293.77,295.01,31158.39756812507,295.92,296.23,293.77,295.01,31158.3976
2014-10-09 12:00:00,294.95,295.74,294.3,294.8,14113.55987406362,294.95,295.74,294.3,294.8,14113.5599
2014-10-09 12:10:00,294.86,295.37,294.0,294.51,13353.598957767888,294.86,295.37,294.0,294.51,13353.599
2014-10-09 12:20:00,294.17,294.23,293.03,294.05,10639.452828140267,294.17,294.23,293.03,294.05,10639.4528
2014-10-09 12:30:00,293.73,293.77,292.67,292.95,18781.891217023127,293.73,293.77,292.67,292.95,18781.8912
2014-10-09 12:40:00,292.85,294.04,292.8,293.79,17044.837694061447,292.85,294.04,292.8,293.79,17044.8377
2014-10-09 12:50:00,293.67,294.01,292.98,293.41,14439.257409618936,293.67,294.01,292.98,293.41,14439.2574
2014-10-09 13:00:00,293.4,294.32,292.87,293.9,38323.74335034198,293.4,294.32,292.87,293.9,38323.7434
2014-10-09 13:10:00,294.28,295.07,293.43,294.79,33004.01693627185,294.28,295.07,293.43,294.79,33004.0169
2014-10-09 13:20:00,295.03,296.44,294.79,295.34,13570.730648138097,295.03,296.44,294.79,295.34,13570.7306
2014-10-09 13:30:00,295.3,295.98,294.74,295.91,7273.91162740202,295.3,295.98,294.74,295.91,7273.9116
2014-10-09 13:40:00,295.93,296.49,295.35,296.4,30724.13418738465,295.93,296.49,295.35,296.4,30724.1342
2014-10-09 13:50:00,296.4,296.78,294.57,295.44,14222.125719248725,296.4,296.78,294.57,295.44,14222.1257
2014-10-09 14:00:00,295.07,295.07,293.7,294.37,16936.271848876346,295.07,295.07,293.7,294.37,16936.2718
2014-10-09 14:10:00,294.32,294.76,293.33,293.95,15959.1792422104,294.32,294.76,293.33,293.95,15959.1792
2014-10-09 14:20:00,293.64,294.4,293.51,293.75,12376.506351101943,293.64,294.4,293.51,293.75,12376.5064
2014-10-09 14:30:00,293.39,294.97,292.92,294.55,13570.730648138097,293.39,294.97,292.92,294.55,13570.7306
2014-10-09 14:40:00,294.56,295.87,294.48,295.43,20084.681359244383,294.56,295.87,294.48,295.43,20084.6814
2014-10-09 14:50:00,295.48,296.36,295.09,295.5,27467.158831831508,295.48,296.36,295.09,295.5,27467.1588
2014-10-09 15:00:00,295.23,296.23,294.81,294.9,26055.802844425143,295.23,296.23,294.81,294.9,26055.8028
2014-10-09 15:10:00,295.34,297.8,295.33,296.86,23558.788405167736,295.34,297.8,295.33,296.86,23558.7884
2014-10-09 15:20:00,297.07,297.13,295.96,296.49,18999.022907393333,297.07,297.13,295.96,296.49,18999.0229
2014-10-09 15:30:00,296.5,297.83,296.49,296.65,23558.788405167736,296.5,297.83,296.49,296.65,23558.7884
2014-10-09 15:40:00,296.77,296.94,295.53,295.83,21713.169037020954,296.77,296.94,295.53,295.83,21713.169
2014-10-09 15:50:00,295.71,295.77,294.0,294.01,122028.00998805776,295.71,295.77,294.0,294.01,122028.01
2014-10-10 09:30:00,293.28,296.7,292.93,296.7,64813.80957550755,293.28,296.7,292.93,296.7,64813.8096
2014-10-10 09:40:00,296.8,297.76,295.7,296.51,29855.60742590381,296.8,297.76,295.7,296.51,29855.6074
2014-10-10 09:50:00,296.15,298.35,296.15,298.35,65682.33633698839,296.15,298.35,296.15,298.35,65682.3363
2014-10-10 10:00:00,297.97,298.37,295.46,295.77,51785.90815329498,297.97,298.37,295.46,295.77,51785.9082
2014-10-10 10:10:00,295.7,296.02,291.11,291.99,35175.333839973944,295.7,296.02,291.11,291.99,35175.3338
2014-10-10 10:20:00,291.7,293.08,291.16,292.49,28878.51481923787,291.7,293.08,291.16,292.49,28878.5148
2014-10-10 10:30:00,292.22,294.94,291.75,294.84,34306.807078493104,292.22,294.94,291.75,294.84,34306.8071
2014-10-10 10:40:00,294.83,297.01,294.5,296.9,37889.47996960156,294.83,297.01,294.5,296.9,37889.48
2014-10-10 10:50:00,296.7,298.65,296.44,297.79,37672.34827923135,296.7,298.65,296.44,297.79,37672.3483
2014-10-10 11:00:00,298.1,298.82,297.14,297.41,30507.00249701444,298.1,298.82,297.14,297.41,30507.0025
2014-10-10 11:10:00,297.37,297.37,295.07,295.69,17479.101074801867,297.37,297.37,295.07,295.69,17479.1011
2014-10-10 11:20:00,295.99,296.7,295.53,296.25,18239.0619910976,295.99,296.7,295.53,296.25,18239.062
2014-10-10 11:30:00,296.3,296.75,296.03,296.41,15959.1792422104,296.3,296.75,296.03,296.41,15959.1792
2014-10-10 11:40:00,296.05,296.46,295.34,295.82,10205.189447399847,296.05,296.46,295.34,295.82,10205.1894
2014-10-10 11:50:00,295.87,296.23,294.3,294.3,10965.150363695582,295.87,296.23,294.3,294.3,10965.1504
2014-10-10 12:00:00,294.6,296.47,294.57,295.32,16719.140158506136,294.6,296.47,294.57,295.32,16719.1402
2014-10-10 12:10:00,295.07,296.0,295.07,295.72,12593.638041472152,295.07,296.0,295.07,295.72,12593.638
2014-10-10 12:20:00,295.26,295.93,294.98,295.86,16719.140158506136,295.26,295.93,294.98,295.86,16719.1402
2014-10-10 12:30:00,295.97,297.36,295.24,295.49,13896.42818369341,295.97,297.36,295.24,295.49,13896.4282
2014-10-10 12:40:00,295.45,296.89,295.24,296.52,20518.944739984803,295.45,296.89,295.24,296.52,20518.9447
2014-10-10 12:50:00,296.54,296.94,295.74,296.43,10639.452828140267,296.54,296.94,295.74,296.43,10639.4528
2014-10-10 13:00:00,296.42,296.69,295.53,295.65,10965.150363695582,296.42,296.69,295.53,295.65,10965.1504
2014-10-10 13:10:00,295.65,296.12,294.78,294.94,9988.05775702964,295.65,296.12,294.78,294.94,9988.0578
2014-10-10 13:20:00,294.75,295.47,294.28,294.58,12702.203886657258,294.75,295.47,294.28,294.58,12702.2039
2014-10-10 13:30:00,294.67,297.09,294.28,296.8,15090.652480729565,294.67,297.09,294.28,296.8,15090.6525
2014-10-10 13:40:00,297.03,297.13,294.6,295.49,17370.535229616762,297.03,297.13,294.6,295.49,17370.5352
2014-10-10 13:50:00,295.92,297.02,295.29,296.77,10530.886982955162,295.92,297.02,295.29,296.77,10530.887
2014-10-10 14:00:00,296.67,297.75,296.25,297.26,15850.613397025296,296.67,297.75,296.25,297.26,15850.6134
2014-10-10 14:10:00,297.13,297.4,296.37,296.58,17696.232765172077,297.13,297.4,296.37,296.58,17696.2328
2014-10-10 14:20:00,296.24,297.24,296.12,296.47,13353.598957767888,296.24,297.24,296.12,296.47,13353.599
2014-10-10 14:30:00,296.53,296.53,295.6,295.64,11507.979589621104,296.53,296.53,295.6,295.64,11507.9796
2014-10-10 14:40:00,295.75,296.49,295.28,296.39,15199.218325914668,295.75,296.49,295.28,296.39,15199.2183
2014-10-10 14:50:00,296.63,296.77,295.73,295.73,12050.80881554663,296.63,296.77,295.73,295.73,12050.8088
2014-10-10 15:00:00,295.56,296.16,294.37,294.97,18564.75952665292,295.56,296.16,294.37,294.97,18564.7595
2014-10-10 15:10:00,294.93,295.65,294.34,294.77,18890.45706220823,294.93,295.65,294.34,294.77,18890.4571
2014-10-10 15:20:00,294.54,294.87,292.63,293.42,27250.02714146129,294.54,294.87,292.63,293.42,27250.0271
2014-10-10 15:30:00,293.34,293.69,292.63,292.86,49071.76202366736,293.34,293.69,292.63,292.86,49071.762
2014-10-10 15:40:00,292.97,293.27,291.75,292.12,32461.187710346327,292.97,293.27,291.75,292.12,32461.1877
2014-10-10 15:50:00,292.06,292.14,290.22,290.28,199652.58929540767,292.06,292.14,290.22,290.28,199652.5893
2014-10-13 09:30:00,289.95,290.84,289.39,289.67,33221.14862664206,289.95,290.84,289.39,289.67,33221.1486
2014-10-13 09:40:00,289.55,290.05,287.4,287.61,27250.02714146129,289.55,290.05,287.4,287.61,27250.0271
2014-10-13 09:50:00,287.82,287.99,283.79,284.79,49288.89371403757,287.82,287.99,283.79,284.79,49288.8937
2014-10-13 10:00:00,285.23,286.01,282.52,282.92,32461.187710346327,285.23,286.01,282.52,282.92,32461.1877
2014-10-13 10:10:00,282.6,283.25,280.63,281.21,36478.1239821952,282.6,283.25,280.63,281.21,36478.124
2014-10-13 10:20:00,281.23,281.71,279.14,280.54,39409.40180219303,281.23,281.71,279.14,280.54,39409.4018
2014-10-13 10:30:00,280.1,280.9,279.77,280.89,29421.344045163394,280.1,280.9,279.77,280.89,29421.344
2014-10-13 10:40:00,280.65,280.67,279.39,279.41,40712.19194441429,280.65,280.67,279.39,279.41,40712.1919
2014-10-13 10:50:00,279.77,280.74,279.42,280.69,69482.14091846705,279.77,280.74,279.42,280.69,69482.1409
2014-10-13 11:00:00,280.72,281.09,279.84,280.76,101291.93355770277,280.72,281.09,279.84,280.76,101291.9336
2014-10-13 11:10:00,280.6,281.64,279.66,279.74,45489.0891325589,280.6,281.64,279.66,279.74,45489.0891
2014-10-13 11:20:00,280.07,281.3,278.26,280.36,77624.57930734991,280.07,281.3,278.26,280.36,77624.5793
2014-10-13 11:30:00,280.44,280.88,278.79,279.03,58734.12224514168,280.44,280.88,278.79,279.03,58734.1222
2014-10-13 11:40:00,279.17,280.68,278.74,280.21,41580.71870589512,279.17,280.68,278.74,280.21,41580.7187
2014-10-13 11:50:00,280.05,282.67,280.05,282.67,127781.99978286833,280.05,282.67,280.05,282.67,127781.9998
2014-10-13 12:00:00,282.74,282.98,281.66,282.26,49614.59124959288,282.74,282.98,281.66,282.26,49614.5912
2014-10-13 12:10:00,282.02,283.45,282.02,283.22,42232.11377700576,282.02,283.45,282.02,283.22,42232.1138
2014-10-13 12:20:00,283.45,287.36,282.93,287.36,50048.8546303333,283.45,287.36,282.93,287.36,50048.8546
2014-10-13 12:30:00,287.36,289.33,287.01,287.36,58191.29301921616,287.36,289.33,287.01,287.36,58191.293
2014-10-13 12:40:00,287.43,288.77,287.38,287.78,18347.627836282707,287.43,288.77,287.38,287.78,18347.6278
2014-10-13 12:50:00,287.55,287.69,286.71,286.93,13353.598957767888,287.55,287.69,286.71,286.93,13353.599
2014-10-13 13:00:00,287.2,288.2,287.2,287.81,18673.325371838026,287.2,288.2,287.2,287.81,18673.3254
2014-10-13 13:10:00,287.32,287.52,286.43,287.19,34958.202149603734,287.32,287.52,286.43,287.19,34958.2021
2014-10-13 13:20:00,287.34,288.81,286.66,288.81,24753.012702203887,287.34,288.81,286.66,288.81,24753.0127
2014-10-13 13:30:00,288.79,289.59,288.29,289.41,19107.58875257844,288.79,289.59,288.29,289.41,19107.5888
2014-10-13 13:40:00,289.64,289.8,288.49,288.75,47334.70850070568,289.64,289.8,288.49,288.75,47334.7085
2014-10-13 13:50:00,288.75,288.86,287.22,287.48,19867.549668874173,288.75,288.86,287.22,287.48,19867.5497
2014-10-13 14:00:00,287.82,287.83,286.67,287.47,78493.10606883075,287.82,287.83,286.67,287.47,78493.1061
2014-10-13 14:10:00,287.07,287.42,285.23,285.39,39843.66518293345,287.07,287.42,285.23,285.39,39843.6652
2014-10-13 14:20:00,285.37,286.38,285.1,285.49,21387.47150146564,285.37,286.38,285.1,285.49,21387.4715
2014-10-13 14:30:00,285.68,285.68,283.71,284.82,39843.66518293345,285.68,285.68,283.71,284.82,39843.6652
2014-10-13 14:40:00,285.06,285.61,284.44,285.3,32786.88524590164,285.06,285.61,284.44,285.3,32786.8852
2014-10-13 14:50:00,285.3,285.66,283.2,283.23,23233.09086961242,285.3,285.66,283.2,283.23,23233.0909
2014-10-13 15:00:00,283.2,284.14,282.43,282.97,30615.568342199545,283.2,284.14,282.43,282.97,30615.5683
2014-10-13 15:10:00,283.02,283.32,281.74,281.86,31049.831722939965,283.02,283.32,281.74,281.86,31049.8317
2014-10-13 15:20:00,282.02,282.99,281.69,282.37,23993.05178590816,282.02,282.99,281.69,282.37,23993.0518
2014-10-13 15:30:00,282.37,282.43,279.99,280.61,50157.4204755184,282.37,282.43,279.99,280.61,50157.4205
2014-10-13 15:40:00,280.68,281.44,279.09,279.41,71002.06275105852,280.68,281.44,279.09,279.41,71002.0628
2014-10-13 15:50:00,279.21,279.66,277.24,277.93,214417.54424058192,279.21,279.66,277.24,277.93,214417.5442
2014-10-14 09:30:00,284.03,284.49,282.39,283.3,57648.46379329063,284.03,284.49,282.39,283.3,57648.4638
2014-10-14 09:40:00,283.1,283.17,279.64,279.66,51025.94723699924,283.1,283.17,279.64,279.66,51025.9472
2014-10-14 09:50:00,279.67,280.17,272.7,273.06,94669.41700141136,279.67,280.17,272.7,273.06,94669.417
2014-10-14 10:00:00,273.07,280.86,272.93,280.86,95755.0754532624,273.07,280.86,272.93,280.86,95755.0755
2014-10-14 10:10:00,280.86,281.72,278.21,278.52,32026.924329605907,280.86,281.72,278.21,278.52,32026.9243
2014-10-14 10:20:00,278.46,279.16,276.43,277.97,50591.68385625882,278.46,279.16,276.43,277.97,50591.6839
2014-10-14 10:30:00,277.96,279.07,276.96,278.79,25187.276082944307,277.96,279.07,276.96,278.79,25187.2761
2014-10-14 10:40:00,279.02,282.06,279.02,282.06,23558.788405167736,279.02,282.06,279.02,282.06,23558.7884
2014-10-14 10:50:00,282.06,282.66,281.05,281.4,34415.37292367821,282.06,282.66,281.05,281.4,34415.3729
2014-10-14 11:00:00,281.64,282.47,281.07,282.26,17804.798610357182,281.64,282.47,281.07,282.26,17804.7986
2014-10-14 11:10:00,282.48,285.4,282.42,285.23,32895.45109108675,282.48,285.4,282.42,285.23,32895.4511
2014-10-14 11:20:00,285.38,285.91,283.18,283.18,42449.24546737597,285.38,285.91,283.18,283.18,42449.2455
2014-10-14 11:30:00,283.15,283.5,281.84,282.62,15307.784171099773,283.15,283.5,281.84,282.62,15307.7842
2014-10-14 11:40:00,282.81,283.41,281.91,282.03,16393.44262295082,282.81,283.41,281.91,282.03,16393.4426
2014-10-14 11:50:00,281.74,282.97,281.33,281.51,15742.04755184019,281.74,282.97,281.33,281.51,15742.0476
2014-10-14 12:00:00,281.6,282.45,281.03,282.1,8468.135924438173,281.6,282.45,281.03,282.1,8468.1359
2014-10-14 12:10:00,282.18,282.26,280.0,280.21,21061.773965910324,282.18,282.26,280.0,280.21,21061.774
2014-10-14 12:20:00,280.06,280.11,278.86,280.09,29421.344045163394,280.06,280.11,278.86,280.09,29421.344
2014-10-14 12:30:00,279.83,279.89,278.72,278.72,19324.72044294865,279.83,279.89,278.72,278.72,19324.7204
2014-10-14 12:40:00,278.96,280.75,278.46,280.65,11290.847899250895,278.96,280.75,278.46,280.65,11290.8479
2014-10-14 12:50:00,280.76,281.02,280.38,280.81,19433.28628813376,280.76,281.02,280.38,280.81,19433.2863
2014-10-14 13:00:00,280.97,281.43,280.66,281.01,26164.368689610248,280.97,281.43,280.66,281.01,26164.3687
2014-10-14 13:10:00,280.98,282.12,280.58,281.86,8685.267614808381,280.98,282.12,280.58,281.86,8685.2676
2014-10-14 13:20:00,281.62,282.1,281.2,281.63,24101.61763109326,281.62,282.1,281.2,281.63,24101.6176
2014-10-14 13:30:00,281.48,281.99,280.75,281.08,33655.41200738248,281.48,281.99,280.75,281.08,33655.412
2014-10-14 13:40:00,281.1,281.16,279.39,280.84,14330.69156443383,281.1,281.16,279.39,280.84,14330.6916
2014-10-14 13:50:00,280.74,281.17,280.2,280.82,10096.623602214744,280.74,281.17,280.2,280.82,10096.6236
2014-10-14 14:00:00,281.23,281.59,280.24,280.93,14764.95494517425,281.23,281.59,280.24,280.93,14764.9549
2014-10-14 14:10:00,280.91,281.6,279.8,279.81,14547.82325480404,280.91,281.6,279.8,279.81,14547.8233
2014-10-14 14:20:00,279.84,280.39,278.29,278.49,21496.037346650744,279.84,280.39,278.29,278.49,21496.0373
2014-10-14 14:30:00,278.26,279.08,277.54,277.96,26055.802844425143,278.26,279.08,277.54,277.96,26055.8028
2014-10-14 14:40:00,278.25,280.9,278.2,280.47,26164.368689610248,278.25,280.9,278.2,280.47,26164.3687
2014-10-14 14:50:00,280.5,280.81,279.13,279.9,20084.681359244383,280.5,280.81,279.13,279.9,20084.6814
2014-10-14 15:00:00,280.32,280.96,279.0,279.66,32461.187710346327,280.32,280.96,279.0,279.66,32461.1877
2014-10-14 15:10:00,279.68,281.25,279.68,280.28,37346.65074367605,279.68,281.25,279.68,280.28,37346.6507
2014-10-14 15:20:00,280.28,280.34,279.32,279.66,37020.95320812073,280.28,280.34,279.32,279.66,37020.9532
2014-10-14 15:30:00,279.63,280.34,278.82,280.12,69047.87753772663,279.63,280.34,278.82,280.12,69047.8775
2014-10-14 15:40:00,280.08,280.51,279.09,279.54,61882.53175550972,280.08,280.51,279.09,279.54,61882.5318
2014-10-14 15:50:00,279.53,279.77,277.4,277.71,142546.95472804256,279.53,279.77,277.4,277.71,142546.9547
2014-10-15 09:30:00,273.83,274.21,271.97,272.72,80013.02790142222,273.83,274.21,271.97,272.72,80013.0279
2014-10-15 09:40:00,273.66,279.35,272.72,278.09,99120.61665400064,273.66,279.35,272.72,278.09,99120.6167
2014-10-15 09:50:00,279.01,279.73,276.34,279.52,89783.95396808164,279.01,279.73,276.34,279.52,89783.954
2014-10-15 10:00:00,279.68,284.62,278.45,282.91,131690.3702095321,279.68,284.62,278.45,282.91,131690.3702
2014-10-15 10:10:00,282.91,284.29,282.05,283.58,74150.47226142656,282.91,284.29,282.05,283.58,74150.4723
2014-10-15 10:20:00,283.86,284.09,280.75,281.12,65030.94126587776,283.86,284.09,280.75,281.12,65030.9413
2014-10-15 10:30:00,281.06,282.58,280.72,281.75,27250.02714146129,281.06,282.58,280.72,281.75,27250.0271
2014-10-15 10:40:00,282.09,282.33,280.78,281.55,29855.60742590381,282.09,282.33,280.78,281.55,29855.6074
2014-10-15 10:50:00,281.43,282.36,280.99,281.87,30832.700032569755,281.43,282.36,280.99,281.87,30832.7
2014-10-15 11:00:00,281.76,285.91,281.31,285.8,50374.55216588861,281.76,285.91,281.31,285.8,50374.5522
2014-10-15 11:10:00,285.91,286.65,283.97,283.97,39843.66518293345,285.91,286.65,283.97,283.97,39843.6652
2014-10-15 11:20:00,283.88,284.09,281.4,281.76,33546.84616219738,283.88,284.09,281.4,281.76,33546.8462
2014-10-15 11:30:00,281.76,283.37,281.17,282.96,20518.944739984803,281.76,283.37,281.17,282.96,20518.9447
2014-10-15 11:40:00,283.09,283.12,281.39,281.62,13570.730648138097,283.09,283.12,281.39,281.62,13570.7306
2014-10-15 11:50:00,281.7,283.59,281.14,283.59,28552.817283682554,281.7,283.59,281.14,283.59,28552.8173
2014-10-15 12:00:00,283.51,283.51,281.57,282.96,11942.242970361523,283.51,283.51,281.57,282.96,11942.243
2014-10-15 12:10:00,283.04,283.43,282.2,282.84,18890.45706220823,283.04,283.43,282.2,282.84,18890.4571
2014-10-15 12:20:00,282.81,283.5,282.55,283.16,13245.033112582782,282.81,283.5,282.55,283.16,13245.0331
2014-10-15 12:30:00,282.96,284.41,282.69,284.09,16827.70600369124,282.96,284.41,282.69,284.09,16827.706
2014-10-15 12:40:00,284.05,284.25,282.58,283.35,20410.37889479969,284.05,284.25,282.58,283.35,20410.3789
2014-10-15 12:50:00,283.23,284.0,282.54,283.17,86852.67614808382,283.23,284.0,282.54,283.17,86852.6761
2014-10-15 13:00:00,283.28,283.5,282.07,282.75,27901.422212571924,283.28,283.5,282.07,282.75,27901.4222
2014-10-15 13:10:00,282.6,282.66,280.01,280.15,49506.025404407774,282.6,282.66,280.01,280.15,49506.0254
2014-10-15 13:20:00,280.01,280.09,278.18,278.48,38215.17750515688,280.01,280.09,278.18,278.48,38215.1775
2014-10-15 13:30:00,278.42,279.33,278.17,279.09,60579.74161328846,278.42,279.33,278.17,279.09,60579.7416
2014-10-15 13:40:00,279.04,279.31,277.93,279.0,31375.52925849528,279.04,279.31,277.93,279.0,31375.5293
2014-10-15 13:50:00,278.87,280.81,277.73,278.41,63945.28281402671,278.87,280.81,277.73,278.41,63945.2828
2014-10-15 14:00:00,278.16,279.27,277.35,278.37,36912.38736293562,278.16,279.27,277.35,278.37,36912.3874
2014-10-15 14:10:00,278.37,279.73,277.69,278.31,19541.85213331886,278.37,279.73,277.69,278.31,19541.8521
2014-10-15 14:20:00,278.28,279.53,277.71,277.79,29312.77819997829,278.28,279.53,277.71,277.79,29312.7782
2014-10-15 14:30:00,278.12,280.66,277.81,280.66,21496.037346650744,278.12,280.66,277.81,280.66,21496.0373
2014-10-15 14:40:00,280.82,281.02,278.21,278.71,20084.681359244383,280.82,281.02,278.21,278.71,20084.6814
2014-10-15 14:50:00,278.98,280.14,277.89,280.12,46140.484203669526,278.98,280.14,277.89,280.12,46140.4842
2014-10-15 15:00:00,279.72,281.11,279.55,280.12,50374.55216588861,279.72,281.11,279.55,280.12,50374.5522
2014-10-15 15:10:00,279.72,281.88,279.22,279.57,67636.52155032028,279.72,281.88,279.22,279.57,67636.5216
2014-10-15 15:20:00,279.8,282.64,279.7,282.64,29855.60742590381,279.8,282.64,279.7,282.64,29855.6074
2014-10-15 15:30:00,282.18,283.58,281.52,283.28,36043.860601454784,282.18,283.58,281.52,283.28,36043.8606
2014-10-15 15:40:00,283.5,284.39,282.18,282.82,54825.75181847791,283.5,284.39,282.18,282.82,54825.7518
2014-10-15 15:50:00,282.82,282.96,281.37,281.42,132558.89697101293,282.82,282.96,281.37,281.42,132558.897
2014-10-16 09:30:00,276.25,277.8,274.54,276.93,76756.05254586907,276.25,277.8,274.54,276.93,76756.0525
2014-10-16 09:40:00,277.37,278.81,275.79,276.33,32569.75355553143,277.37,278.81,275.79,276.33,32569.7536
2014-10-16 09:50:00,276.52,279.65,276.1,279.33,40712.19194441429,276.52,279.65,276.1,279.33,40712.1919
2014-10-16 10:00:00,279.1,279.52,276.93,278.55,35501.03137552926,279.1,279.52,276.93,278.55,35501.0314
2014-10-16 10:10:00,277.99,278.28,273.15,274.19,51568.77646292477,277.99,278.28,273.15,274.19,51568.7765
2014-10-16 10:20:00,273.94,278.76,273.94,275.98,39735.09933774835,273.94,278.76,273.94,275.98,39735.0993
2014-10-16 10:30:00,276.0,276.57,274.75,274.75,29638.4757355336,276.0,276.57,274.75,274.75,29638.4757
2014-10-16 10:40:00,274.62,277.1,273.61,276.09,24101.61763109326,274.62,277.1,273.61,276.09,24101.6176
2014-10-16 10:50:00,276.59,277.25,275.67,276.79,33872.54369775269,276.59,277.25,275.67,276.79,33872.5437
2014-10-16 11:00:00,277.1,277.71,276.17,276.41,15524.915861469985,277.1,277.71,276.17,276.41,15524.9159
2014-10-16 11:10:00,276.85,277.57,276.59,277.13,13787.862338508306,276.85,277.57,276.59,277.13,13787.8623
2014-10-16 11:20:00,277.03,279.37,276.72,278.14,17913.364455542287,277.03,279.37,276.72,278.14,17913.3645
2014-10-16 11:30:00,278.58,279.25,276.48,276.55,18456.19368146781,278.58,279.25,276.48,276.55,18456.1937
2014-10-16 11:40:00,276.55,278.36,275.67,275.72,16610.57431332103,276.55,278.36,275.67,275.72,16610.5743
2014-10-16 11:50:00,275.71,276.82,274.19,276.33,17370.535229616762,275.71,276.82,274.19,276.33,17370.5352
2014-10-16 12:00:00,276.86,276.87,275.22,276.4,17804.798610357182,276.86,276.87,275.22,276.4,17804.7986
2014-10-16 12:10:00,276.6,276.86,275.47,276.24,35175.333839973944,276.6,276.86,275.47,276.24,35175.3338
2014-10-16 12:20:00,276.59,277.56,275.26,276.12,13896.42818369341,276.59,277.56,275.26,276.12,13896.4282
2014-10-16 12:30:00,275.99,276.7,275.31,276.7,9988.05775702964,275.99,276.7,275.31,276.7,9988.0578
2014-10-16 12:40:00,277.01,277.71,276.78,277.49,12919.335577027468,277.01,277.71,276.78,277.49,12919.3356
2014-10-16 12:50:00,277.9,279.28,277.17,279.01,13462.164802952992,277.9,279.28,277.17,279.01,13462.1648
2014-10-16 13:00:00,279.12,281.73,279.12,281.07,26924.329605905983,279.12,281.73,279.12,281.07,26924.3296
2014-10-16 13:10:00,281.0,282.29,280.42,281.62,21930.300727391164,281.0,282.29,280.42,281.62,21930.3007
2014-10-16 13:20:00,281.51,282.31,280.79,280.79,14656.389099989145,281.51,282.31,280.79,280.79,14656.3891
2014-10-16 13:30:00,280.58,283.69,280.55,283.2,16502.008468135926,280.58,283.69,280.55,283.2,16502.0085
2014-10-16 13:40:00,283.7,284.62,280.92,281.05,21496.037346650744,283.7,284.62,280.92,281.05,21496.0373
2014-10-16 13:50:00,281.06,281.35,279.58,280.33,17913.364455542287,281.06,281.35,279.58,280.33,17913.3645
2014-10-16 14:00:00,280.12,283.01,279.91,283.01,18130.496145912497,280.12,283.01,279.91,283.01,18130.4961
2014-10-16 14:10:00,283.05,284.53,282.48,284.38,22038.86657257627,283.05,284.53,282.48,284.38,22038.8666
2014-10-16 14:20:00,284.21,284.21,282.56,282.56,15742.04755184019,284.21,284.21,282.56,282.56,15742.0476
2014-10-16 14:30:00,282.56,283.66,282.32,283.61,13787.862338508306,282.56,283.66,282.32,283.61,13787.8623
2014-10-16 14:40:00,283.7,283.88,280.47,280.47,14330.69156443383,283.7,283.88,280.47,280.47,14330.6916
2014-10-16 14:50:00,280.22,280.65,279.52,279.83,11833.67712517642,280.22,280.65,279.52,279.83,11833.6771
2014-10-16 15:00:00,279.52,280.19,278.7,279.89,16067.745087395506,279.52,280.19,278.7,279.89,16067.7451
2014-10-16 15:10:00,280.19,282.29,279.81,281.33,17370.535229616762,280.19,282.29,279.81,281.33,17370.5352
2014-10-16 15:20:00,280.65,281.74,280.44,281.7,13896.42818369341,280.65,281.74,280.44,281.7,13896.4282
2014-10-16 15:30:00,281.7,282.16,279.69,280.15,25512.97361849962,281.7,282.16,279.69,280.15,25512.9736
2014-10-16 15:40:00,280.21,280.46,279.45,279.45,35718.16306589947,280.21,280.46,279.45,279.45,35718.1631
2014-10-16 15:50:00,279.71,280.93,278.3,278.71,92715.23178807949,279.71,280.93,278.3,278.71,92715.2318
2014-10-17 09:30:00,281.27,287.94,281.27,284.62,173488.22060579745,281.27,287.94,281.27,284.62,173488.2206
2014-10-17 09:40:00,284.62,284.62,282.15,282.78,36586.68982738031,284.62,284.62,282.15,282.78,36586.6898
2014-10-17 09:50:00,282.86,286.39,282.79,285.32,43860.60145478233,282.86,286.39,282.79,285.32,43860.6015
2014-10-17 10:00:00,285.39,287.23,285.23,286.29,29095.64650960808,285.39,287.23,285.23,286.29,29095.6465
2014-10-17 10:10:00,286.54,287.31,284.64,286.96,20084.681359244383,286.54,287.31,284.64,286.96,20084.6814
2014-10-17 10:20:00,286.75,288.24,286.14,288.24,22147.43241776137,286.75,288.24,286.14,288.24,22147.4324
2014-10-17 10:30:00,288.23,288.97,285.12,285.39,52545.86906959071,288.23,288.97,285.12,285.39,52545.8691
2014-10-17 10:40:00,285.61,287.71,285.13,285.82,20736.07643035501,285.61,287.71,285.13,285.82,20736.0764
2014-10-17 10:50:00,285.84,288.26,285.73,286.92,37563.782434046254,285.84,288.26,285.73,286.92,37563.7824
2014-10-17 11:00:00,287.34,287.34,286.17,287.1,12050.80881554663,287.34,287.34,286.17,287.1,12050.8088
2014-10-17 11:10:00,286.94,288.3,286.93,288.3,21713.169037020954,286.94,288.3,286.93,288.3,21713.169
2014-10-17 11:20:00,288.15,288.15,287.13,287.83,22473.12995331669,288.15,288.15,287.13,287.83,22473.13
2014-10-17 11:30:00,287.95,288.14,287.18,288.05,30072.73911627402,287.95,288.14,287.18,288.05,30072.7391
2014-10-17 11:40:00,287.8,288.15,286.9,287.13,41363.587015524914,287.8,288.15,286.9,287.13,41363.587
2014-10-17 11:50:00,286.92,287.86,286.37,286.66,14439.257409618936,286.92,287.86,286.37,286.66,14439.2574
2014-10-17 12:00:00,286.54,287.02,286.11,286.33,22473.12995331669,286.54,287.02,286.11,286.33,22473.13
2014-10-17 12:10:00,286.33,286.81,285.97,286.25,21170.33981109543,286.33,286.81,285.97,286.25,21170.3398
2014-10-17 12:20:00,286.46,287.02,286.35,286.49,16393.44262295082,286.46,287.02,286.35,286.49,16393.4426
2014-10-17 12:30:00,286.47,287.0,285.44,286.66,32026.924329605907,286.47,287.0,285.44,286.66,32026.9243
2014-10-17 12:40:00,286.57,286.94,286.38,286.43,18564.75952665292,286.57,286.94,286.38,286.43,18564.7595
2014-10-17 12:50:00,286.52,287.03,286.26,287.03,10965.150363695582,286.52,287.03,286.26,287.03,10965.1504
2014-10-17 13:00:00,287.13,287.38,285.63,285.63,18999.022907393333,287.13,287.38,285.63,285.63,18999.0229
2014-10-17 13:10:00,285.48,285.78,284.45,285.18,21930.300727391164,285.48,285.78,284.45,285.18,21930.3007
2014-10-17 13:20:00,285.08,285.25,284.19,284.39,15199.218325914668,285.08,285.25,284.19,284.39,15199.2183
2014-10-17 13:30:00,284.31,285.55,284.31,285.24,24753.012702203887,284.31,285.55,284.31,285.24,24753.0127
2014-10-17 13:40:00,285.36,285.79,284.43,284.43,8685.267614808381,285.36,285.79,284.43,284.43,8685.2676
2014-10-17 13:50:00,284.43,285.29,283.55,284.25,14764.95494517425,284.43,285.29,283.55,284.25,14764.9549
2014-10-17 14:00:00,284.31,284.46,282.22,282.44,16827.70600369124,284.31,284.46,282.22,282.44,16827.706
2014-10-17 14:10:00,282.29,283.56,282.03,282.34,19650.417978503963,282.29,283.56,282.03,282.34,19650.418
2014-10-17 14:20:00,282.68,283.49,282.35,282.56,36152.42644663989,282.68,283.49,282.35,282.56,36152.4264
2014-10-17 14:30:00,282.61,283.38,282.07,282.62,53088.69829551623,282.61,283.38,282.07,282.62,53088.6983
2014-10-17 14:40:00,282.48,282.95,281.98,281.98,52654.43491477581,282.48,282.95,281.98,281.98,52654.4349
2014-10-17 14:50:00,282.16,282.42,281.42,282.21,21170.33981109543,282.16,282.42,281.42,282.21,21170.3398
2014-10-17 15:00:00,282.3,282.37,280.71,281.06,53631.52752144176,282.3,282.37,280.71,281.06,53631.5275
2014-10-17 15:10:00,281.05,283.34,281.04,282.34,60471.17576810336,281.05,283.34,281.04,282.34,60471.1758
2014-10-17 15:20:00,282.35,284.73,281.31,283.97,58734.12224514168,282.35,284.73,281.31,283.97,58734.1222
2014-10-17 15:30:00,283.88,284.68,283.13,283.75,43100.640538486594,283.88,284.68,283.13,283.75,43100.6405
2014-10-17 15:40:00,283.71,283.71,282.5,282.83,60036.912387362936,283.71,283.71,282.5,282.83,60036.9124
2014-10-17 15:50:00,282.79,283.37,281.61,282.64,146781.02269026166,282.79,283.37,281.61,282.64,146781.0227
2014-10-20 09:30:00,281.42,296.12,281.16,284.71,106937.3575073282,281.42,296.12,281.16,284.71,106937.3575
2014-10-20 09:40:00,284.19,284.71,283.28,283.7,56019.97611551406,284.19,284.71,283.28,283.7,56019.9761
2014-10-20 09:50:00,283.7,284.36,282.14,284.21,46249.05004885463,283.7,284.36,282.14,284.21,46249.05
2014-10-20 10:00:00,284.46,285.44,283.86,284.13,28987.08066442297,284.46,285.44,283.86,284.13,28987.0807
2014-10-20 10:10:00,283.86,284.79,283.44,284.79,21930.300727391164,283.86,284.79,283.44,284.79,21930.3007
2014-10-20 10:20:00,284.79,287.7,284.55,287.44,49397.45955922267,284.79,287.7,284.55,287.44,49397.4596
2014-10-20 10:30:00,287.09,287.62,286.33,286.69,24644.446857018786,287.09,287.62,286.33,286.69,24644.4469
2014-10-20 10:40:00,286.43,287.66,285.09,285.13,54717.185973292806,286.43,287.66,285.09,285.13,54717.186
2014-10-20 10:50:00,285.27,286.32,283.92,284.99,26924.329605905983,285.27,286.32,283.92,284.99,26924.3296
2014-10-20 11:00:00,285.15,285.27,283.49,283.7,26707.197915535773,285.15,285.27,283.49,283.7,26707.1979
2014-10-20 11:10:00,283.81,284.81,282.7,284.78,25947.23699924004,283.81,284.81,282.7,284.78,25947.237
2014-10-20 11:20:00,284.64,284.79,282.94,283.34,63402.45358810118,284.64,284.79,282.94,283.34,63402.4536
2014-10-20 11:30:00,283.04,283.46,282.12,283.28,13896.42818369341,283.04,283.46,282.12,283.28,13896.4282
2014-10-20 11:40:00,283.51,283.72,283.02,283.38,9662.360221474324,283.51,283.72,283.02,283.38,9662.3602
2014-10-20 11:50:00,283.59,284.76,283.09,284.4,40603.62609922919,283.59,284.76,283.09,284.4,40603.6261
2014-10-20 12:00:00,284.54,285.58,284.38,285.54,12702.203886657258,284.54,285.58,284.38,285.54,12702.2039
2014-10-20 12:10:00,285.36,286.03,285.12,285.58,15742.04755184019,285.36,286.03,285.12,285.58,15742.0476
2014-10-20 12:20:00,285.6,286.39,285.26,285.98,12702.203886657258,285.6,286.39,285.26,285.98,12702.2039
2014-10-20 12:30:00,285.46,285.97,284.86,285.33,9119.5309955488,285.46,285.97,284.86,285.33,9119.531
2014-10-20 12:40:00,285.03,285.64,284.65,285.54,20627.510585169905,285.03,285.64,284.65,285.54,20627.5106
2014-10-20 12:50:00,285.54,286.12,285.4,285.83,19976.11551405928,285.54,286.12,285.4,285.83,19976.1155
2014-10-20 13:00:00,285.84,285.84,284.68,285.49,13679.296493323202,285.84,285.84,284.68,285.49,13679.2965
2014-10-20 13:10:00,285.61,286.08,285.31,285.62,14222.125719248725,285.61,286.08,285.31,285.62,14222.1257
2014-10-20 13:20:00,285.88,286.65,285.69,286.12,8685.267614808381,285.88,286.65,285.69,286.12,8685.2676
2014-10-20 13:30:00,286.23,286.58,285.5,285.61,27684.29052220172,286.23,286.58,285.5,285.61,27684.2905
2014-10-20 13:40:00,285.63,286.81,285.54,286.34,20193.24720442949,285.63,286.81,285.54,286.34,20193.2472
2014-10-20 13:50:00,286.28,286.74,286.12,286.74,11399.413744436,286.28,286.74,286.12,286.74,11399.4137
2014-10-20 14:00:00,286.73,287.36,286.42,286.85,28444.25143849745,286.73,287.36,286.42,286.85,28444.2514
2014-10-20 14:10:00,286.9,287.25,286.24,286.73,30072.73911627402,286.9,287.25,286.24,286.73,30072.7391
2014-10-20 14:20:00,286.61,286.88,285.84,286.1,10205.189447399847,286.61,286.88,285.84,286.1,10205.1894
2014-10-20 14:30:00,285.93,286.19,285.73,285.84,8902.399305178591,285.93,286.19,285.73,285.84,8902.3993
2014-10-20 14:40:00,285.84,286.77,285.84,286.53,11942.242970361523,285.84,286.77,285.84,286.53,11942.243
2014-10-20 14:50:00,286.48,286.92,286.27,286.61,18999.022907393333,286.48,286.92,286.27,286.61,18999.0229
2014-10-20 15:00:00,286.78,287.28,286.78,286.85,31592.660948865487,286.78,287.28,286.78,286.85,31592.6609
2014-10-20 15:10:00,287.01,287.01,286.05,286.05,25512.97361849962,287.01,287.01,286.05,286.05,25512.9736
2014-10-20 15:20:00,286.12,286.12,285.06,285.46,20627.510585169905,286.12,286.12,285.06,285.46,20627.5106
2014-10-20 15:30:00,285.63,285.87,284.4,284.48,47660.406036261,285.63,285.87,284.4,284.48,47660.406
2014-10-20 15:40:00,284.53,286.22,284.23,286.21,52871.56660514602,284.53,286.22,284.23,286.21,52871.5666
2014-10-20 15:50:00,286.19,287.15,285.95,286.77,101509.06524807296,286.19,287.15,285.95,286.77,101509.0652
2014-10-21 09:30:00,295.65,295.65,291.1,293.86,125719.24872435132,295.65,295.65,291.1,293.86,125719.2487
2014-10-21 09:40:00,294.11,294.37,291.27,293.24,50591.68385625882,294.11,294.37,291.27,293.24,50591.6839
2014-10-21 09:50:00,293.18,293.32,291.81,292.35,43209.2063836717,293.18,293.32,291.81,292.35,43209.2064
2014-10-21 10:00:00,292.62,293.19,291.48,292.07,29312.77819997829,292.62,293.19,291.48,292.07,29312.7782
2014-10-21 10:10:00,292.13,292.62,291.53,292.31,34741.070459233524,292.13,292.62,291.53,292.31,34741.0705
2014-10-21 10:20:00,292.14,292.35,291.53,291.86,30724.13418738465,292.14,292.35,291.53,291.86,30724.1342
2014-10-21 10:30:00,292.0,293.59,291.7,293.58,50483.11801107372,292.0,293.59,291.7,293.58,50483.118
2014-10-21 10:40:00,293.26,294.45,292.93,294.45,22581.69579850179,293.26,294.45,292.93,294.45,22581.6958
2014-10-21 10:50:00,294.38,295.67,294.28,295.67,48637.49864292693,294.38,295.67,294.28,295.67,48637.4986
2014-10-21 11:00:00,295.64,297.14,295.56,296.32,39083.70426663772,295.64,297.14,295.56,296.32,39083.7043
2014-10-21 11:10:00,296.31,296.62,295.33,296.59,27250.02714146129,296.31,296.62,295.33,296.59,27250.0271
2014-10-21 11:20:00,296.54,297.72,296.54,297.22,29312.77819997829,296.54,297.72,296.54,297.22,29312.7782
2014-10-21 11:30:00,297.06,297.97,296.78,297.75,21278.90565628053,297.06,297.97,296.78,297.75,21278.9057
2014-10-21 11:40:00,297.67,298.24,296.94,296.96,23884.48594072305,297.67,298.24,296.94,296.96,23884.4859
2014-10-21 11:50:00,297.22,297.51,296.3,296.54,23124.52502442732,297.22,297.51,296.3,296.54,23124.525
2014-10-21 12:00:00,296.46,297.05,296.46,296.77,16284.876777765716,296.46,297.05,296.46,296.77,16284.8768
2014-10-21 12:10:00,296.8,297.43,296.49,296.59,10639.452828140267,296.8,297.43,296.49,296.59,10639.4528
2014-10-21 12:20:00,296.82,296.82,295.87,295.94,11399.413744436,296.82,296.82,295.87,295.94,11399.4137
2014-10-21 12:30:00,295.78,296.13,295.61,295.87,16284.876777765716,295.78,296.13,295.61,295.87,16284.8768
2014-10-21 12:40:00,295.92,295.97,293.86,293.86,17261.969384431657,295.92,295.97,293.86,293.86,17261.9694
2014-10-21 12:50:00,293.85,294.66,293.83,294.65,14222.125719248725,293.85,294.66,293.83,294.65,14222.1257
2014-10-21 13:00:00,294.34,294.51,293.1,293.29,12376.506351101943,294.34,294.51,293.1,293.29,12376.5064
2014-10-21 13:10:00,293.19,293.91,293.1,293.67,11942.242970361523,293.19,293.91,293.1,293.67,11942.243
2014-10-21 13:20:00,293.92,295.3,293.92,294.66,26598.632070350668,293.92,295.3,293.92,294.66,26598.6321
2014-10-21 13:30:00,294.62,296.58,294.62,295.83,23775.920095537946,294.62,296.58,294.62,295.83,23775.9201
2014-10-21 13:40:00,296.12,297.33,295.99,296.69,27467.158831831508,296.12,297.33,295.99,296.69,27467.1588
2014-10-21 13:50:00,296.66,296.91,296.25,296.33,26598.632070350668,296.66,296.91,296.25,296.33,26598.6321
2014-10-21 14:00:00,296.46,297.33,296.15,297.02,14222.125719248725,296.46,297.33,296.15,297.02,14222.1257
2014-10-21 14:10:00,297.02,297.35,296.61,297.03,13679.296493323202,297.02,297.35,296.61,297.03,13679.2965
2014-10-21 14:20:00,297.03,297.4,296.37,297.29,18673.325371838026,297.03,297.4,296.37,297.29,18673.3254
2014-10-21 14:30:00,297.01,297.85,297.01,297.72,19107.58875257844,297.01,297.85,297.01,297.72,19107.5888
2014-10-21 14:40:00,297.79,298.4,297.54,298.29,42232.11377700576,297.79,298.4,297.54,298.29,42232.1138
2014-10-21 14:50:00,298.1,298.61,297.96,298.57,26055.802844425143,298.1,298.61,297.96,298.57,26055.8028
2014-10-21 15:00:00,298.53,299.31,298.3,298.59,53088.69829551623,298.53,299.31,298.3,298.59,53088.6983
2014-10-21 15:10:00,298.5,299.67,298.45,299.32,32895.45109108675,298.5,299.67,298.45,299.32,32895.4511
2014-10-21 15:20:00,299.17,299.5,298.88,298.92,42123.54793182065,299.17,299.5,298.88,298.92,42123.5479
2014-10-21 15:30:00,299.0,299.07,297.86,298.44,59276.9514710672,299.0,299.07,297.86,298.44,59276.9515
2014-10-21 15:40:00,298.34,299.04,297.83,299.02,71327.76028661383,298.34,299.04,297.83,299.02,71327.7603
2014-10-21 15:50:00,299.01,301.11,298.39,300.99,206600.8033872544,299.01,301.11,298.39,300.99,206600.8034
2014-10-22 09:30:00,276.39,280.68,270.84,271.92,758223.8627727717,276.39,280.68,270.84,271.92,758223.8628
2014-10-22 09:40:00,271.72,277.82,267.9,276.49,616111.1714254696,271.72,277.82,267.9,276.49,616111.1714
2014-10-22 09:50:00,276.5,281.39,276.5,281.16,364672.6739767669,276.5,281.39,276.5,281.16,364672.674
2014-10-22 10:00:00,281.19,282.24,276.33,276.82,377483.44370860927,281.19,282.24,276.33,276.82,377483.4437
2014-10-22 10:10:00,276.45,277.02,273.58,275.8,231788.0794701987,276.45,277.02,273.58,275.8,231788.0795
2014-10-22 10:20:00,275.93,277.44,275.18,275.94,198349.7991531864,275.93,277.44,275.18,275.94,198349.7992
2014-10-22 10:30:00,276.07,279.82,275.58,278.31,148952.33959396376,276.07,279.82,275.58,278.31,148952.3396
2014-10-22 10:40:00,278.25,278.68,276.74,278.39,157637.60720877213,278.25,278.68,276.74,278.39,157637.6072
2014-10-22 10:50:00,278.41,279.99,276.61,276.75,132558.89697101293,278.41,279.99,276.61,276.75,132558.897
2014-10-22 11:00:00,276.63,277.55,275.41,277.22,107697.31842362392,276.63,277.55,275.41,277.22,107697.3184
2014-10-22 11:10:00,277.01,278.1,276.39,276.39,73390.51134513083,277.01,278.1,276.39,276.39,73390.5113
2014-10-22 11:20:00,276.5,277.28,276.1,276.11,135381.60894582566,276.5,277.28,276.1,276.11,135381.6089
2014-10-22 11:30:00,276.14,276.55,275.14,276.07,133644.55542286398,276.14,276.55,275.14,276.07,133644.5554
2014-10-22 11:40:00,276.33,277.16,276.0,277.0,49397.45955922267,276.33,277.16,276.0,277.0,49397.4596
2014-10-22 11:50:00,277.21,277.9,276.9,277.08,62316.79513625014,277.21,277.9,276.9,277.08,62316.7951
2014-10-22 12:00:00,277.06,277.39,276.33,276.51,40712.19194441429,277.06,277.39,276.33,276.51,40712.1919
2014-10-22 12:10:00,276.46,277.18,276.46,276.66,61014.00499402888,276.46,277.18,276.46,276.66,61014.005
2014-10-22 12:20:00,276.66,280.47,276.58,279.94,141569.86212137662,276.66,280.47,276.58,279.94,141569.8621
2014-10-22 12:30:00,280.01,281.16,279.73,281.16,117251.11279991316,280.01,281.16,279.73,281.16,117251.1128
2014-10-22 12:40:00,281.01,281.17,277.71,277.71,155900.55368581045,281.01,281.17,277.71,277.71,155900.5537
2014-10-22 12:50:00,278.14,279.49,277.71,279.14,94235.15362067094,278.14,279.49,277.71,279.14,94235.1536
2014-10-22 13:00:00,279.32,279.81,278.64,279.72,61122.57083921399,279.32,279.81,278.64,279.72,61122.5708
2014-10-22 13:10:00,279.89,280.91,279.57,280.37,53197.264140701336,279.89,280.91,279.57,280.37,53197.2641
2014-10-22 13:20:00,280.2,281.38,279.66,280.96,82727.17403104983,280.2,281.38,279.66,280.96,82727.174
2014-10-22 13:30:00,280.85,284.62,280.58,283.34,136901.5307784171,280.85,284.62,280.58,283.34,136901.5308
2014-10-22 13:40:00,283.24,286.05,283.18,285.08,187710.3463250461,283.24,286.05,283.18,285.08,187710.3463
2014-10-22 13:50:00,285.09,287.38,285.08,286.17,140375.63782434046,285.09,287.38,285.08,286.17,140375.6378
2014-10-22 14:00:00,286.07,286.07,285.17,285.5,97600.69482140918,286.07,286.07,285.17,285.5,97600.6948
2014-10-22 14:10:00,285.4,285.84,283.99,284.7,68505.0483118011,285.4,285.84,283.99,284.7,68505.0483
2014-10-22 14:20:00,284.68,285.54,284.34,285.07,65899.4680273586,284.68,285.54,284.34,285.07,65899.468
2014-10-22 14:30:00,285.2,285.82,284.97,285.13,99772.01172511128,285.2,285.82,284.97,285.13,99772.0117
2014-10-22 14:40:00,285.26,289.52,285.22,289.04,143741.17902507872,285.26,289.52,285.22,289.04,143741.179
2014-10-22 14:50:00,289.44,290.1,285.21,285.99,194984.25795244816,289.44,290.1,285.21,285.99,194984.258
2014-10-22 15:00:00,286.08,286.31,284.09,284.54,91629.57333622842,286.08,286.31,284.09,284.54,91629.5733
2014-10-22 15:10:00,284.44,285.43,284.19,284.9,108023.01595917925,284.44,285.43,284.19,284.9,108023.016
2014-10-22 15:20:00,284.9,286.46,284.62,285.9,90218.21734882206,284.9,286.46,284.62,285.9,90218.2173
2014-10-22 15:30:00,285.71,285.8,284.62,285.49,97166.43144066876,285.71,285.8,284.62,285.49,97166.4314
2014-10-22 15:40:00,285.61,285.61,284.4,284.55,157203.3438280317,285.61,285.61,284.4,284.55,157203.3438
2014-10-22 15:50:00,284.48,285.72,284.39,284.79,226468.3530561285,284.48,285.72,284.39,284.79,226468.3531
2014-10-23 09:30:00,289.23,289.59,287.45,289.25,161871.67517099122,289.23,289.59,287.45,289.25,161871.6752
2014-10-23 09:40:00,289.03,289.69,286.46,287.48,115405.49343176636,289.03,289.69,286.46,287.48,115405.4934
2014-10-23 09:50:00,287.63,289.23,287.63,288.83,49506.025404407774,287.63,289.23,287.63,288.83,49506.0254
2014-10-23 10:00:00,288.75,290.15,288.06,290.14,87938.33459993487,288.75,290.15,288.06,290.14,87938.3346
2014-10-23 10:10:00,290.07,290.15,289.23,289.24,91629.57333622842,290.07,290.15,289.23,289.24,91629.5733
2014-10-23 10:20:00,289.23,289.33,288.8,289.11,52763.00075996092,289.23,289.33,288.8,289.11,52763.0008
2014-10-23 10:30:00,289.16,291.99,289.08,291.99,103788.94799696017,289.16,291.99,289.08,291.99,103788.948
2014-10-23 10:40:00,291.98,292.83,291.07,292.35,51134.51308218435,291.98,292.83,291.07,292.35,51134.5131
2014-10-23 10:50:00,292.39,294.12,291.64,293.59,75996.09162957333,292.39,294.12,291.64,293.59,75996.0916
2014-10-23 11:00:00,293.67,294.15,293.08,293.3,42449.24546737597,293.67,294.15,293.08,293.3,42449.2455
2014-10-23 11:10:00,293.13,293.41,292.27,292.35,31266.96341331017,293.13,293.41,292.27,292.35,31266.9634
2014-10-23 11:20:00,292.32,293.12,291.32,292.0,63945.28281402671,292.32,293.12,291.32,292.0,63945.2828
2014-10-23 11:30:00,292.08,292.73,291.8,292.05,37455.21658886115,292.08,292.73,291.8,292.05,37455.2166
2014-10-23 11:40:00,292.04,292.38,291.38,292.31,33329.71447182717,292.04,292.38,291.38,292.31,33329.7145
2014-10-23 11:50:00,292.14,292.91,292.03,292.42,29855.60742590381,292.14,292.91,292.03,292.42,29855.6074
2014-10-23 12:00:00,292.48,292.74,291.9,292.06,33004.01693627185,292.48,292.74,291.9,292.06,33004.0169
2014-10-23 12:10:00,291.82,292.16,291.37,292.03,15959.1792422104,291.82,292.16,291.37,292.03,15959.1792
2014-10-23 12:20:00,291.9,292.9,291.9,292.72,14222.125719248725,291.9,292.9,291.9,292.72,14222.1257
2014-10-23 12:30:00,292.79,292.79,291.17,291.17,20084.681359244383,292.79,292.79,291.17,291.17,20084.6814
2014-10-23 12:40:00,291.48,292.02,289.82,290.08,38540.87504071219,291.48,292.02,289.82,290.08,38540.875
2014-10-23 12:50:00,289.96,291.53,289.96,291.05,41689.28455108023,289.96,291.53,289.96,291.05,41689.2846
2014-10-23 13:00:00,291.41,292.62,291.39,292.46,24427.31516664857,291.41,292.62,291.39,292.46,24427.3152
2014-10-23 13:10:00,292.3,292.73,292.03,292.73,13570.730648138097,292.3,292.73,292.03,292.73,13570.7306
2014-10-23 13:20:00,292.91,293.1,292.07,292.97,21170.33981109543,292.91,293.1,292.07,292.97,21170.3398
2014-10-23 13:30:00,292.59,293.02,291.97,292.56,29095.64650960808,292.59,293.02,291.97,292.56,29095.6465
2014-10-23 13:40:00,292.84,293.08,292.34,293.05,14547.82325480404,292.84,293.08,292.34,293.05,14547.8233
2014-10-23 13:50:00,292.91,293.39,292.65,293.08,31266.96341331017,292.91,293.39,292.65,293.08,31266.9634
2014-10-23 14:00:00,293.11,293.22,292.7,292.86,12702.203886657258,293.11,293.22,292.7,292.86,12702.2039
2014-10-23 14:10:00,292.8,293.95,292.68,293.9,42014.98208663554,292.8,293.95,292.68,293.9,42014.9821
2014-10-23 14:20:00,293.9,293.94,293.33,293.87,20736.07643035501,293.9,293.94,293.33,293.87,20736.0764
2014-10-23 14:30:00,293.93,293.98,293.43,293.46,23124.52502442732,293.93,293.98,293.43,293.46,23124.525
2014-10-23 14:40:00,293.46,293.55,292.6,292.73,18347.627836282707,293.46,293.55,292.6,292.73,18347.6278
2014-10-23 14:50:00,292.92,292.95,290.82,291.68,31701.22679405059,292.92,292.95,290.82,291.68,31701.2268
2014-10-23 15:00:00,291.76,291.99,290.16,290.58,48637.49864292693,291.76,291.99,290.16,290.58,48637.4986
2014-10-23 15:10:00,290.58,291.16,290.3,290.91,27792.85636738682,290.58,291.16,290.3,290.91,27792.8564
2014-10-23 15:20:00,290.75,291.16,290.19,290.38,27792.85636738682,290.75,291.16,290.19,290.38,27792.8564
2014-10-23 15:30:00,290.35,291.51,290.21,290.44,35066.76799478884,290.35,291.51,290.21,290.44,35066.768
2014-10-23 15:40:00,290.32,290.97,289.31,290.55,46357.615894039736,290.32,290.97,289.31,290.55,46357.6159
2014-10-23 15:50:00,290.74,291.92,290.3,291.17,119748.12723917056,290.74,291.92,290.3,291.17,119748.1272
2014-10-24 09:30:00,290.76,294.27,290.62,294.18,53631.52752144176,290.76,294.27,290.62,294.18,53631.5275
2014-10-24 09:40:00,294.18,294.75,293.23,293.32,23884.48594072305,294.18,294.75,293.23,293.32,23884.4859
2014-10-24 09:50:00,293.68,294.1,292.45,292.51,27250.02714146129,293.68,294.1,292.45,292.51,27250.0271
2014-10-24 10:00:00,293.03,293.22,291.29,291.58,37780.91412441646,293.03,293.22,291.29,291.58,37780.9141
2014-10-24 10:10:00,291.57,292.66,290.85,291.54,27250.02714146129,291.57,292.66,290.85,291.54,27250.0271
2014-10-24 10:20:00,291.88,291.99,290.49,290.52,17479.101074801867,291.88,291.99,290.49,290.52,17479.1011
2014-10-24 10:30:00,290.81,292.91,290.42,292.33,18456.19368146781,290.81,292.91,290.42,292.33,18456.1937
2014-10-24 10:40:00,292.53,293.23,292.28,292.65,18456.19368146781,292.53,293.23,292.28,292.65,18456.1937
2014-10-24 10:50:00,292.9,293.58,292.59,293.46,24644.446857018786,292.9,293.58,292.59,293.46,24644.4469
2014-10-24 11:00:00,293.51,293.83,292.36,292.54,26815.76376072088,293.51,293.83,292.36,292.54,26815.7638
2014-10-24 11:10:00,292.53,293.82,292.29,293.52,13896.42818369341,292.53,293.82,292.29,293.52,13896.4282
2014-10-24 11:20:00,293.45,294.24,293.11,293.11,19758.98382368907,293.45,294.24,293.11,293.11,19758.9838
2014-10-24 11:30:00,292.94,295.62,292.94,294.8,28769.948974052764,292.94,295.62,292.94,294.8,28769.949
2014-10-24 11:40:00,294.87,296.03,294.71,295.07,22690.261643686896,294.87,296.03,294.71,295.07,22690.2616
2014-10-24 11:50:00,295.24,295.61,293.67,294.01,16067.745087395506,295.24,295.61,293.67,294.01,16067.7451
2014-10-24 12:00:00,294.0,294.36,293.66,293.81,12267.940505916838,294.0,294.36,293.66,293.81,12267.9405
2014-10-24 12:10:00,293.74,294.43,292.98,293.88,55477.14688958854,293.74,294.43,292.98,293.88,55477.1469
2014-10-24 12:20:00,293.89,294.45,293.08,294.13,32244.05601997612,293.89,294.45,293.08,294.13,32244.056
2014-10-24 12:30:00,294.27,294.72,293.94,294.29,16067.745087395506,294.27,294.72,293.94,294.29,16067.7451
2014-10-24 12:40:00,294.17,294.92,294.03,294.25,9662.360221474324,294.17,294.92,294.03,294.25,9662.3602
2014-10-24 12:50:00,294.16,294.29,293.64,293.81,21061.773965910324,294.16,294.29,293.64,293.81,21061.774
2014-10-24 13:00:00,293.83,294.12,293.32,293.9,11725.111279991315,293.83,294.12,293.32,293.9,11725.1113
2014-10-24 13:10:00,293.72,293.9,293.04,293.2,10313.755292584952,293.72,293.9,293.04,293.2,10313.7553
2014-10-24 13:20:00,293.42,294.24,293.37,293.94,6188.253175550972,293.42,294.24,293.37,293.94,6188.2532
2014-10-24 13:30:00,293.78,295.07,293.78,295.07,14113.55987406362,293.78,295.07,293.78,295.07,14113.5599
2014-10-24 13:40:00,294.93,295.36,294.77,295.08,11399.413744436,294.93,295.36,294.77,295.08,11399.4137
2014-10-24 13:50:00,295.27,295.38,294.19,294.67,13027.901422212572,295.27,295.38,294.19,294.67,13027.9014
2014-10-24 14:00:00,294.67,295.34,294.52,295.34,11507.979589621104,294.67,295.34,294.52,295.34,11507.9796
2014-10-24 14:10:00,295.16,295.27,294.61,294.61,12050.80881554663,295.16,295.27,294.61,294.61,12050.8088
2014-10-24 14:20:00,294.95,295.26,294.67,294.74,16502.008468135926,294.95,295.26,294.67,294.74,16502.0085
2014-10-24 14:30:00,294.73,294.78,293.79,293.94,12593.638041472152,294.73,294.78,293.79,293.94,12593.638
2014-10-24 14:40:00,294.05,294.53,294.05,294.47,9010.965150363696,294.05,294.53,294.05,294.47,9010.9652
2014-10-24 14:50:00,294.51,295.08,294.17,294.67,14330.69156443383,294.51,295.08,294.17,294.67,14330.6916
2014-10-24 15:00:00,294.62,295.07,294.48,294.85,18564.75952665292,294.62,295.07,294.48,294.85,18564.7595
2014-10-24 15:10:00,294.72,294.85,294.42,294.53,20627.510585169905,294.72,294.85,294.42,294.53,20627.5106
2014-10-24 15:20:00,294.61,295.49,294.46,295.29,36369.5581370101,294.61,295.49,294.46,295.29,36369.5581
2014-10-24 15:30:00,295.27,295.37,294.83,294.89,28118.55390294213,295.27,295.37,294.83,294.89,28118.5539
2014-10-24 15:40:00,295.05,295.65,294.9,295.43,51025.94723699924,295.05,295.65,294.9,295.43,51025.9472
2014-10-24 15:50:00,295.47,296.59,295.37,296.29,150797.9589621105,295.47,296.59,295.37,296.29,150797.959
2014-10-27 09:30:00,296.49,297.63,293.68,296.55,41146.45532515471,296.49,297.63,293.68,296.55,41146.4553
2014-10-27 09:40:00,295.69,297.5,295.26,295.39,26707.197915535773,295.69,297.5,295.26,295.39,26707.1979
2014-10-27 09:50:00,295.12,295.44,292.92,293.67,23775.920095537946,295.12,295.44,292.92,293.67,23775.9201
2014-10-27 10:00:00,293.48,294.58,291.99,294.58,40060.79687330366,293.48,294.58,291.99,294.58,40060.7969
2014-10-27 10:10:00,294.6,295.99,294.19,295.21,45489.0891325589,294.6,295.99,294.19,295.21,45489.0891
2014-10-27 10:20:00,295.21,295.9,293.87,294.01,20953.20812072522,295.21,295.9,293.87,294.01,20953.2081
2014-10-27 10:30:00,294.01,295.32,293.4,294.48,49397.45955922267,294.01,295.32,293.4,294.48,49397.4596
2014-10-27 10:40:00,294.3,296.05,294.3,295.1,29312.77819997829,294.3,296.05,294.3,295.1,29312.7782
2014-10-27 10:50:00,295.08,295.23,294.04,294.54,11507.979589621104,295.08,295.23,294.04,294.54,11507.9796
2014-10-27 11:00:00,294.14,294.93,294.14,294.83,18456.19368146781,294.14,294.93,294.14,294.83,18456.1937
2014-10-27 11:10:00,294.92,295.21,294.22,294.22,31266.96341331017,294.92,295.21,294.22,294.22,31266.9634
2014-10-27 11:20:00,294.38,294.53,294.11,294.41,21496.037346650744,294.38,294.53,294.11,294.41,21496.0373
2014-10-27 11:30:00,294.38,294.57,293.99,294.05,12810.769731842363,294.38,294.57,293.99,294.05,12810.7697
2014-10-27 11:40:00,293.89,294.37,293.84,293.9,10639.452828140267,293.89,294.37,293.84,293.9,10639.4528
2014-10-27 11:50:00,294.17,294.22,293.57,293.91,23450.22255998263,294.17,294.22,293.57,293.91,23450.2226
2014-10-27 12:00:00,294.15,294.28,293.68,294.0,7599.609162957334,294.15,294.28,293.68,294.0,7599.6092
2014-10-27 12:10:00,293.99,294.2,293.7,293.85,25295.84192812941,293.99,294.2,293.7,293.85,25295.8419
2014-10-27 12:20:00,293.94,293.98,293.47,293.78,6079.687330365867,293.94,293.98,293.47,293.78,6079.6873
2014-10-27 12:30:00,293.6,293.85,293.2,293.22,13896.42818369341,293.6,293.85,293.2,293.22,13896.4282
2014-10-27 12:40:00,293.21,293.46,292.91,293.35,18890.45706220823,293.21,293.46,292.91,293.35,18890.4571
2014-10-27 12:50:00,293.13,293.78,293.13,293.61,18130.496145912497,293.13,293.78,293.13,293.61,18130.4961
2014-10-27 13:00:00,293.63,294.11,293.52,294.02,17153.403539246552,293.63,294.11,293.52,294.02,17153.4035
2014-10-27 13:10:00,293.93,295.21,293.83,295.13,43969.16729996744,293.93,295.21,293.83,295.13,43969.1673
2014-10-27 13:20:00,295.04,295.15,293.95,294.0,14873.520790359353,295.04,295.15,293.95,294.0,14873.5208
2014-10-27 13:30:00,294.15,294.84,293.96,293.96,8685.267614808381,294.15,294.84,293.96,293.96,8685.2676
2014-10-27 13:40:00,293.96,294.37,293.74,294.02,20084.681359244383,293.96,294.37,293.74,294.02,20084.6814
2014-10-27 13:50:00,293.96,294.02,293.43,293.49,6731.082401476496,293.96,294.02,293.43,293.49,6731.0824
2014-10-27 14:00:00,293.46,293.82,293.02,293.27,15959.1792422104,293.46,293.82,293.02,293.27,15959.1792
2014-10-27 14:10:00,293.31,293.9,293.31,293.58,10096.623602214744,293.31,293.9,293.31,293.58,10096.6236
2014-10-27 14:20:00,293.67,294.06,293.3,293.91,26490.066225165563,293.67,294.06,293.3,293.91,26490.0662
2014-10-27 14:30:00,293.91,294.11,293.34,293.91,14764.95494517425,293.91,294.11,293.34,293.91,14764.9549
2014-10-27 14:40:00,294.03,294.04,293.38,293.55,9119.5309955488,294.03,294.04,293.38,293.55,9119.531
2014-10-27 14:50:00,293.78,294.05,293.37,293.9,14113.55987406362,293.78,294.05,293.37,293.9,14113.5599
2014-10-27 15:00:00,294.06,294.9,293.25,294.43,19216.154597763543,294.06,294.9,293.25,294.43,19216.1546
2014-10-27 15:10:00,294.27,295.0,294.27,294.87,26815.76376072088,294.27,295.0,294.27,294.87,26815.7638
2014-10-27 15:20:00,294.95,294.99,294.39,294.96,15850.613397025296,294.95,294.99,294.39,294.96,15850.6134
2014-10-27 15:30:00,295.0,295.02,294.64,294.8,30724.13418738465,295.0,295.02,294.64,294.8,30724.1342
2014-10-27 15:40:00,294.75,295.33,294.46,295.23,30398.43665182933,294.75,295.33,294.46,295.23,30398.4367
2014-10-27 15:50:00,295.33,295.33,294.66,294.83,55260.01519921833,295.33,295.33,294.66,294.83,55260.0152
2014-10-28 09:30:00,295.87,295.88,294.78,295.06,53522.96167625665,295.87,295.88,294.78,295.06,53522.9617
2014-10-28 09:40:00,295.06,295.68,294.75,294.8,41146.45532515471,295.06,295.68,294.75,294.8,41146.4553
2014-10-28 09:50:00,295.02,295.42,293.1,293.39,48637.49864292693,295.02,295.42,293.1,293.39,48637.4986
2014-10-28 10:00:00,293.6,294.26,293.38,294.24,35392.465530344154,293.6,294.26,293.38,294.24,35392.4655
2014-10-28 10:10:00,294.17,294.98,293.67,294.05,34306.807078493104,294.17,294.98,293.67,294.05,34306.8071
2014-10-28 10:20:00,294.06,294.81,294.06,294.22,25078.7102377592,294.06,294.81,294.06,294.22,25078.7102
2014-10-28 10:30:00,294.4,294.61,293.91,294.26,8033.872543697753,294.4,294.61,293.91,294.26,8033.8725
2014-10-28 10:40:00,294.48,294.48,293.49,293.49,22907.393334057106,294.48,294.48,293.49,293.49,22907.3933
2014-10-28 10:50:00,293.83,293.83,292.91,293.37,26381.50037998045,293.83,293.83,292.91,293.37,26381.5004
2014-10-28 11:00:00,293.31,293.75,293.14,293.7,16936.271848876346,293.31,293.75,293.14,293.7,16936.2718
2014-10-28 11:10:00,293.72,294.42,293.48,293.53,14547.82325480404,293.72,294.42,293.48,293.53,14547.8233
2014-10-28 11:20:00,293.9,294.04,292.97,292.97,28987.08066442297,293.9,294.04,292.97,292.97,28987.0807
2014-10-28 11:30:00,293.05,293.84,292.91,293.72,26272.93453479536,293.05,293.84,292.91,293.72,26272.9345
2014-10-28 11:40:00,293.69,293.89,293.22,293.33,26924.329605905983,293.69,293.89,293.22,293.33,26924.3296
2014-10-28 11:50:00,293.0,293.22,291.56,291.56,34415.37292367821,293.0,293.22,291.56,291.56,34415.3729
2014-10-28 12:00:00,291.59,292.67,291.59,292.22,13245.033112582782,291.59,292.67,291.59,292.22,13245.0331
2014-10-28 12:10:00,292.44,292.82,291.85,292.02,12919.335577027468,292.44,292.82,291.85,292.02,12919.3356
2014-10-28 12:20:00,291.98,292.17,291.42,291.86,20953.20812072522,291.98,292.17,291.42,291.86,20953.2081
2014-10-28 12:30:00,291.79,291.92,291.1,291.58,25078.7102377592,291.79,291.92,291.1,291.58,25078.7102
2014-10-28 12:40:00,291.59,292.01,291.18,291.56,27467.158831831508,291.59,292.01,291.18,291.56,27467.1588
2014-10-28 12:50:00,291.68,291.87,291.24,291.57,40929.3236347845,291.68,291.87,291.24,291.57,40929.3236
2014-10-28 13:00:00,291.56,291.95,290.82,290.82,37020.95320812073,291.56,291.95,290.82,290.82,37020.9532
2014-10-28 13:10:00,290.82,291.23,290.59,290.86,22147.43241776137,290.82,291.23,290.59,290.86,22147.4324
2014-10-28 13:20:00,291.05,291.86,290.98,291.44,15524.915861469985,291.05,291.86,290.98,291.44,15524.9159
2014-10-28 13:30:00,291.37,291.8,291.15,291.46,20844.642275540114,291.37,291.8,291.15,291.46,20844.6423
2014-10-28 13:40:00,291.52,291.62,291.1,291.1,16936.271848876346,291.52,291.62,291.1,291.1,16936.2718
2014-10-28 13:50:00,291.1,291.51,290.71,290.85,37563.782434046254,291.1,291.51,290.71,290.85,37563.7824
2014-10-28 14:00:00,291.13,291.13,290.28,290.52,26272.93453479536,291.13,291.13,290.28,290.52,26272.9345
2014-10-28 14:10:00,290.49,290.81,290.05,290.19,25404.40777331452,290.49,290.81,290.05,290.19,25404.4078
2014-10-28 14:20:00,290.05,291.09,290.05,290.84,43969.16729996744,290.05,291.09,290.05,290.84,43969.1673
2014-10-28 14:30:00,290.84,291.91,290.53,291.71,47986.10357181631,290.84,291.91,290.53,291.71,47986.1036
2014-10-28 14:40:00,291.74,291.89,291.07,291.09,33221.14862664206,291.74,291.89,291.07,291.09,33221.1486
2014-10-28 14:50:00,291.1,291.2,290.19,290.41,36369.5581370101,291.1,291.2,290.19,290.41,36369.5581
2014-10-28 15:00:00,290.21,291.18,290.06,291.07,52437.3032244056,290.21,291.18,290.06,291.07,52437.3032
2014-10-28 15:10:00,291.07,292.3,291.01,292.26,34849.63630441863,291.07,292.3,291.01,292.26,34849.6363
2014-10-28 15:20:00,292.26,292.53,292.03,292.38,42123.54793182065,292.26,292.53,292.03,292.38,42123.5479
2014-10-28 15:30:00,292.31,292.74,291.99,292.12,50157.4204755184,292.31,292.74,291.99,292.12,50157.4205
2014-10-28 15:40:00,292.03,292.2,291.67,291.81,47551.84019107589,292.03,292.2,291.67,291.81,47551.8402
2014-10-28 15:50:00,292.0,293.18,291.75,292.94,148735.20790359355,292.0,293.18,291.75,292.94,148735.2079
2014-10-29 09:30:00,292.85,295.66,290.28,293.31,86309.8469221583,292.85,295.66,290.28,293.31,86309.8469
2014-10-29 09:40:00,294.28,294.28,291.6,292.58,16610.57431332103,294.28,294.28,291.6,292.58,16610.5743
2014-10-29 09:50:00,292.56,294.6,292.01,294.05,24101.61763109326,292.56,294.6,292.01,294.05,24101.6176
2014-10-29 10:00:00,294.12,294.24,291.17,291.17,23667.35425035284,294.12,294.24,291.17,291.17,23667.3543
2014-10-29 10:10:00,291.07,291.77,290.15,291.77,37998.04581478667,291.07,291.77,290.15,291.77,37998.0458
2014-10-29 10:20:00,291.56,292.38,290.29,291.55,57757.02963847574,291.56,292.38,290.29,291.55,57757.0296
2014-10-29 10:30:00,291.6,291.68,290.25,290.59,34415.37292367821,291.6,291.68,290.25,290.59,34415.3729
2014-10-29 10:40:00,290.59,290.92,290.18,290.43,35066.76799478884,290.59,290.92,290.18,290.43,35066.768
2014-10-29 10:50:00,290.28,290.92,290.19,290.78,55260.01519921833,290.28,290.92,290.19,290.78,55260.0152
2014-10-29 11:00:00,290.66,291.09,290.42,290.57,31375.52925849528,290.66,291.09,290.42,290.57,31375.5293
2014-10-29 11:10:00,290.46,290.87,290.15,290.45,42340.67962219086,290.46,290.87,290.15,290.45,42340.6796
2014-10-29 11:20:00,290.51,290.71,290.11,290.44,22690.261643686896,290.51,290.71,290.11,290.44,22690.2616
2014-10-29 11:30:00,290.37,290.48,289.41,290.35,16936.271848876346,290.37,290.48,289.41,290.35,16936.2718
2014-10-29 11:40:00,290.24,290.75,290.18,290.28,18130.496145912497,290.24,290.75,290.18,290.28,18130.4961
2014-10-29 11:50:00,290.23,290.37,290.0,290.37,12593.638041472152,290.23,290.37,290.0,290.37,12593.638
2014-10-29 12:00:00,290.42,290.86,290.24,290.34,13896.42818369341,290.42,290.86,290.24,290.34,13896.4282
2014-10-29 12:10:00,290.32,290.82,289.69,290.6,27141.4612962762,290.32,290.82,289.69,290.6,27141.4613
2014-10-29 12:20:00,290.73,290.73,289.92,289.97,7708.175008142439,290.73,290.73,289.92,289.97,7708.175
2014-10-29 12:30:00,289.99,290.29,289.72,289.72,16176.31093258061,289.99,290.29,289.72,289.72,16176.3109
2014-10-29 12:40:00,289.84,290.51,289.39,290.05,12919.335577027468,289.84,290.51,289.39,290.05,12919.3356
2014-10-29 12:50:00,290.01,290.44,289.87,289.88,8033.872543697753,290.01,290.44,289.87,289.88,8033.8725
2014-10-29 13:00:00,289.99,290.15,289.75,289.95,10313.755292584952,289.99,290.15,289.75,289.95,10313.7553
2014-10-29 13:10:00,289.85,290.23,289.78,289.91,8685.267614808381,289.85,290.23,289.78,289.91,8685.2676
2014-10-29 13:20:00,289.98,290.19,289.7,289.76,7491.043317772229,289.98,290.19,289.7,289.76,7491.0433
2014-10-29 13:30:00,289.84,289.89,289.23,289.46,14764.95494517425,289.84,289.89,289.23,289.46,14764.9549
2014-10-29 13:40:00,289.59,289.81,289.23,289.81,13353.598957767888,289.59,289.81,289.23,289.81,13353.599
2014-10-29 13:50:00,289.7,290.25,289.19,290.16,31701.22679405059,289.7,290.25,289.19,290.16,31701.2268
2014-10-29 14:00:00,290.16,290.42,288.76,289.41,33004.01693627185,290.16,290.42,288.76,289.41,33004.0169
2014-10-29 14:10:00,289.94,290.16,287.9,288.68,23124.52502442732,289.94,290.16,287.9,288.68,23124.525
2014-10-29 14:20:00,288.82,290.7,288.82,290.29,29855.60742590381,288.82,290.7,288.82,290.29,29855.6074
2014-10-29 14:30:00,290.63,290.95,289.41,289.78,28769.948974052764,290.63,290.95,289.41,289.78,28769.949
2014-10-29 14:40:00,289.68,290.85,289.58,289.94,27792.85636738682,289.68,290.85,289.58,289.94,27792.8564
2014-10-29 14:50:00,289.93,291.1,289.49,290.77,21170.33981109543,289.93,291.1,289.49,290.77,21170.3398
2014-10-29 15:00:00,290.79,290.8,289.42,289.44,31809.792639235697,290.79,290.8,289.42,289.44,31809.7926
2014-10-29 15:10:00,289.55,289.99,288.77,289.88,28009.98805775703,289.55,289.99,288.77,289.88,28009.9881
2014-10-29 15:20:00,290.05,290.87,289.59,290.57,26924.329605905983,290.05,290.87,289.59,290.57,26924.3296
2014-10-29 15:30:00,290.74,291.68,290.51,291.07,21278.90565628053,290.74,291.68,290.51,291.07,21278.9057
2014-10-29 15:40:00,291.06,291.46,290.53,290.75,36369.5581370101,291.06,291.46,290.53,290.75,36369.5581
2014-10-29 15:50:00,290.75,290.75,289.35,290.2,152100.74910433177,290.75,290.75,289.35,290.2,152100.7491
2014-10-30 09:30:00,290.23,292.79,289.14,292.29,26055.802844425143,290.23,292.79,289.14,292.29,26055.8028
2014-10-30 09:40:00,292.14,292.91,291.33,292.25,55477.14688958854,292.14,292.91,291.33,292.25,55477.1469
2014-10-30 09:50:00,292.44,292.73,290.55,290.55,5753.989794810553,292.44,292.73,290.55,290.55,5753.9898
2014-10-30 10:00:00,290.47,291.65,289.72,291.65,23775.920095537946,290.47,291.65,289.72,291.65,23775.9201
2014-10-30 10:10:00,291.71,292.89,291.53,292.89,18673.325371838026,291.71,292.89,291.53,292.89,18673.3254
2014-10-30 10:20:00,292.53,292.91,292.03,292.69,36152.42644663989,292.53,292.91,292.03,292.69,36152.4264
2014-10-30 10:30:00,292.8,293.16,291.25,292.04,18890.45706220823,292.8,293.16,291.25,292.04,18890.4571
2014-10-30 10:40:00,292.5,293.29,292.36,292.84,10313.755292584952,292.5,293.29,292.36,292.84,10313.7553
2014-10-30 10:50:00,292.69,293.75,292.51,293.64,19867.549668874173,292.69,293.75,292.51,293.64,19867.5497
2014-10-30 11:00:00,293.73,293.93,293.14,293.62,31918.3584844208,293.73,293.93,293.14,293.62,31918.3585
2014-10-30 11:10:00,293.83,294.49,293.28,294.13,18239.0619910976,293.83,294.49,293.28,294.13,18239.062
2014-10-30 11:20:00,293.9,294.55,293.83,294.29,13787.862338508306,293.9,294.55,293.83,294.29,13787.8623
2014-10-30 11:30:00,294.32,295.77,294.32,295.51,23775.920095537946,294.32,295.77,294.32,295.51,23775.9201
2014-10-30 11:40:00,295.3,296.12,294.85,295.76,17153.403539246552,295.3,296.12,294.85,295.76,17153.4035
2014-10-30 11:50:00,295.56,296.36,295.56,296.11,8902.399305178591,295.56,296.36,295.56,296.11,8902.3993
2014-10-30 12:00:00,296.12,296.12,295.43,296.12,6731.082401476496,296.12,296.12,295.43,296.12,6731.0824
2014-10-30 12:10:00,296.13,296.47,295.86,296.24,12376.506351101943,296.13,296.47,295.86,296.24,12376.5064
2014-10-30 12:20:00,296.11,297.48,295.99,297.24,25512.97361849962,296.11,297.48,295.99,297.24,25512.9736
2014-10-30 12:30:00,297.25,297.34,296.74,297.05,8576.701769623276,297.25,297.34,296.74,297.05,8576.7018
2014-10-30 12:40:00,297.1,297.27,296.47,296.5,10096.623602214744,297.1,297.27,296.47,296.5,10096.6236
2014-10-30 12:50:00,296.65,297.06,296.51,297.06,8685.267614808381,296.65,297.06,296.51,297.06,8685.2676
2014-10-30 13:00:00,296.76,297.15,296.6,296.6,11182.282054065792,296.76,297.15,296.6,296.6,11182.2821
2014-10-30 13:10:00,296.83,297.78,296.69,297.69,26815.76376072088,296.83,297.78,296.69,297.69,26815.7638
2014-10-30 13:20:00,297.68,298.18,297.44,297.68,15307.784171099773,297.68,298.18,297.44,297.68,15307.7842
2014-10-30 13:30:00,297.68,297.69,296.9,297.34,21821.73488220606,297.68,297.69,296.9,297.34,21821.7349
2014-10-30 13:40:00,297.01,297.52,296.88,297.33,14004.994028878516,297.01,297.52,296.88,297.33,14004.994
2014-10-30 13:50:00,297.34,297.78,297.2,297.25,12376.506351101943,297.34,297.78,297.2,297.25,12376.5064
2014-10-30 14:00:00,297.23,297.74,297.08,297.54,22690.261643686896,297.23,297.74,297.08,297.54,22690.2616
2014-10-30 14:10:00,297.4,297.79,296.82,296.82,33221.14862664206,297.4,297.79,296.82,296.82,33221.1486
2014-10-30 14:20:00,296.8,296.86,296.17,296.55,11507.979589621104,296.8,296.86,296.17,296.55,11507.9796
2014-10-30 14:30:00,296.55,296.62,296.23,296.36,5645.423949625448,296.55,296.62,296.23,296.36,5645.4239
2014-10-30 14:40:00,296.5,296.66,295.42,295.42,15959.1792422104,296.5,296.66,295.42,295.42,15959.1792
2014-10-30 14:50:00,295.17,295.48,294.35,294.35,11833.67712517642,295.17,295.48,294.35,294.35,11833.6771
2014-10-30 15:00:00,294.19,295.18,294.19,294.85,21821.73488220606,294.19,295.18,294.19,294.85,21821.7349
2014-10-30 15:10:00,294.71,295.42,294.55,295.2,26055.802844425143,294.71,295.42,294.55,295.2,26055.8028
2014-10-30 15:20:00,295.26,295.53,294.45,295.15,20518.944739984803,295.26,295.53,294.45,295.15,20518.9447
2014-10-30 15:30:00,295.09,295.53,294.71,294.76,23884.48594072305,295.09,295.53,294.71,294.76,23884.4859
2014-10-30 15:40:00,294.73,295.5,294.52,295.47,30398.43665182933,294.73,295.5,294.52,295.47,30398.4367
2014-10-30 15:50:00,295.53,296.28,295.47,295.67,84464.22755401151,295.53,296.28,295.47,295.67,84464.2276
2014-10-31 09:30:00,303.96,304.42,301.39,302.06,154163.50016284877,303.96,304.42,301.39,302.06,154163.5002
2014-10-31 09:40:00,302.36,302.79,301.21,302.22,48854.63033329714,302.36,302.79,301.21,302.22,48854.6303
2014-10-31 09:50:00,302.57,302.97,301.31,301.45,27684.29052220172,302.57,302.97,301.31,301.45,27684.2905
2014-10-31 10:00:00,301.45,301.45,298.69,299.34,40060.79687330366,301.45,301.45,298.69,299.34,40060.7969
2014-10-31 10:10:00,299.25,300.95,298.94,300.42,25078.7102377592,299.25,300.95,298.94,300.42,25078.7102
2014-10-31 10:20:00,300.46,302.11,300.46,302.11,27792.85636738682,300.46,302.11,300.46,302.11,27792.8564
2014-10-31 10:30:00,301.77,302.11,300.5,301.01,12376.506351101943,301.77,302.11,300.5,301.01,12376.5064
2014-10-31 10:40:00,300.81,300.99,299.56,300.65,19650.417978503963,300.81,300.99,299.56,300.65,19650.418
2014-10-31 10:50:00,300.92,301.05,300.1,300.44,15199.218325914668,300.92,301.05,300.1,300.44,15199.2183
2014-10-31 11:00:00,300.07,300.45,299.5,299.67,35501.03137552926,300.07,300.45,299.5,299.67,35501.0314
2014-10-31 11:10:00,299.67,300.41,299.5,299.66,23450.22255998263,299.67,300.41,299.5,299.66,23450.2226
2014-10-31 11:20:00,299.67,300.12,299.36,299.36,33221.14862664206,299.67,300.12,299.36,299.36,33221.1486
2014-10-31 11:30:00,299.37,299.44,298.56,298.57,13679.296493323202,299.37,299.44,298.56,298.57,13679.2965
2014-10-31 11:40:00,298.54,298.94,298.3,298.4,17370.535229616762,298.54,298.94,298.3,298.4,17370.5352
2014-10-31 11:50:00,298.33,298.38,297.03,297.5,23124.52502442732,298.33,298.38,297.03,297.5,23124.525
2014-10-31 12:00:00,297.5,297.5,296.8,297.29,25512.97361849962,297.5,297.5,296.8,297.29,25512.9736
2014-10-31 12:10:00,297.29,297.3,296.7,297.03,23341.65671479753,297.29,297.3,296.7,297.03,23341.6567
2014-10-31 12:20:00,297.04,297.2,296.7,296.94,14439.257409618936,297.04,297.2,296.7,296.94,14439.2574
2014-10-31 12:30:00,296.94,297.91,296.94,297.29,11942.242970361523,296.94,297.91,296.94,297.29,11942.243
2014-10-31 12:40:00,297.3,297.62,296.96,297.49,12485.072196287048,297.3,297.62,296.96,297.49,12485.0722
2014-10-31 12:50:00,297.3,297.66,296.97,297.5,15199.218325914668,297.3,297.66,296.97,297.5,15199.2183
2014-10-31 13:00:00,297.44,297.7,296.95,297.29,24535.88101183368,297.44,297.7,296.95,297.29,24535.881
2014-10-31 13:10:00,297.33,297.33,296.66,297.13,11290.847899250895,297.33,297.33,296.66,297.13,11290.8479
2014-10-31 13:20:00,297.22,297.66,296.76,296.78,19758.98382368907,297.22,297.66,296.76,296.78,19758.9838
2014-10-31 13:30:00,296.83,297.12,296.57,296.71,15850.613397025296,296.83,297.12,296.57,296.71,15850.6134
2014-10-31 13:40:00,296.65,296.65,296.12,296.43,8468.135924438173,296.65,296.65,296.12,296.43,8468.1359
2014-10-31 13:50:00,296.17,296.24,295.37,296.13,15633.481706655088,296.17,296.24,295.37,296.13,15633.4817
2014-10-31 14:00:00,296.19,296.29,295.51,295.55,9445.228531104114,296.19,296.29,295.51,295.55,9445.2285
2014-10-31 14:10:00,295.8,296.59,295.38,296.27,18347.627836282707,295.8,296.59,295.38,296.27,18347.6278
2014-10-31 14:20:00,296.33,296.6,295.77,296.18,14982.086635544458,296.33,296.6,295.77,296.18,14982.0866
2014-10-31 14:30:00,296.23,296.23,295.22,295.49,15524.915861469985,296.23,296.23,295.22,295.49,15524.9159
2014-10-31 14:40:00,295.48,295.48,293.64,293.83,33872.54369775269,295.48,295.48,293.64,293.83,33872.5437
2014-10-31 14:50:00,293.83,294.61,293.7,294.01,29855.60742590381,293.83,294.61,293.7,294.01,29855.6074
2014-10-31 15:00:00,294.02,294.46,293.52,294.17,42232.11377700576,294.02,294.46,293.52,294.17,42232.1138
2014-10-31 15:10:00,294.17,294.33,293.84,293.86,26381.50037998045,294.17,294.33,293.84,293.86,26381.5004
2014-10-31 15:20:00,293.97,295.1,293.88,295.1,39409.40180219303,293.97,295.1,293.88,295.1,39409.4018
2014-10-31 15:30:00,295.07,295.08,294.57,294.6,25512.97361849962,295.07,295.08,294.57,294.6,25512.9736
2014-10-31 15:40:00,294.6,295.5,294.6,295.24,49506.025404407774,294.6,295.5,294.6,295.24,49506.0254
2014-10-31 15:50:00,295.23,296.43,295.19,295.67,169471.28433394854,295.23,296.43,295.19,295.67,169471.2843
2014-11-03 09:30:00,295.47,297.7,294.96,295.8,71219.19444142873,295.47,297.7,294.96,295.8,71219.1944
2014-11-03 09:40:00,296.04,297.07,296.04,296.46,29421.344045163394,296.04,297.07,296.04,296.46,29421.344
2014-11-03 09:50:00,296.46,297.55,295.93,295.93,59168.385625882096,296.46,297.55,295.93,295.93,59168.3856
2014-11-03 10:00:00,296.58,297.21,295.87,296.58,35392.465530344154,296.58,297.21,295.87,296.58,35392.4655
2014-11-03 10:10:00,296.58,296.7,294.44,294.67,22038.86657257627,296.58,296.7,294.44,294.67,22038.8666
2014-11-03 10:20:00,294.75,295.45,294.5,294.73,36912.38736293562,294.75,295.45,294.5,294.73,36912.3874
2014-11-03 10:30:00,294.71,295.39,294.61,295.21,32135.49017479101,294.71,295.39,294.61,295.21,32135.4902
2014-11-03 10:40:00,295.21,295.36,294.62,294.75,11942.242970361523,295.21,295.36,294.62,294.75,11942.243
2014-11-03 10:50:00,294.56,296.01,294.56,295.56,16719.140158506136,294.56,296.01,294.56,295.56,16719.1402
2014-11-03 11:00:00,295.39,295.61,294.95,295.11,18130.496145912497,295.39,295.61,294.95,295.11,18130.4961
2014-11-03 11:10:00,295.11,295.4,294.94,294.98,17479.101074801867,295.11,295.4,294.94,294.98,17479.1011
2014-11-03 11:20:00,295.18,295.66,294.93,295.04,19867.549668874173,295.18,295.66,294.93,295.04,19867.5497
2014-11-03 11:30:00,294.93,295.73,294.89,295.59,18130.496145912497,294.93,295.73,294.89,295.59,18130.4961
2014-11-03 11:40:00,295.7,295.77,295.02,295.02,9988.05775702964,295.7,295.77,295.02,295.02,9988.0578
2014-11-03 11:50:00,295.23,295.73,295.11,295.18,32569.75355553143,295.23,295.73,295.11,295.18,32569.7536
2014-11-03 12:00:00,295.18,295.46,294.93,295.26,21387.47150146564,295.18,295.46,294.93,295.26,21387.4715
2014-11-03 12:10:00,295.45,295.74,295.27,295.63,13462.164802952992,295.45,295.74,295.27,295.63,13462.1648
2014-11-03 12:20:00,295.67,295.83,295.38,295.54,14004.994028878516,295.67,295.83,295.38,295.54,14004.994
2014-11-03 12:30:00,295.55,296.17,295.55,296.0,19107.58875257844,295.55,296.17,295.55,296.0,19107.5888
2014-11-03 12:40:00,296.04,296.87,295.82,296.74,41472.15286071002,296.04,296.87,295.82,296.74,41472.1529
2014-11-03 12:50:00,296.74,296.91,296.1,296.1,33438.28031701227,296.74,296.91,296.1,296.1,33438.2803
2014-11-03 13:00:00,296.1,296.11,295.59,295.68,18239.0619910976,296.1,296.11,295.59,295.68,18239.062
2014-11-03 13:10:00,295.66,295.91,295.66,295.79,18781.891217023127,295.66,295.91,295.66,295.79,18781.8912
2014-11-03 13:20:00,295.73,296.13,295.73,295.81,4016.936271848877,295.73,296.13,295.73,295.81,4016.9363
2014-11-03 13:30:00,295.81,296.1,295.66,295.96,5645.423949625448,295.81,296.1,295.66,295.96,5645.4239
2014-11-03 13:40:00,295.96,296.16,295.65,295.74,19650.417978503963,295.96,296.16,295.65,295.74,19650.418
2014-11-03 13:50:00,295.82,296.42,295.74,296.27,9662.360221474324,295.82,296.42,295.74,296.27,9662.3602
2014-11-03 14:00:00,296.25,296.36,295.54,295.67,19650.417978503963,296.25,296.36,295.54,295.67,19650.418
2014-11-03 14:10:00,295.77,295.86,295.52,295.69,17044.837694061447,295.77,295.86,295.52,295.69,17044.8377
2014-11-03 14:20:00,295.69,295.83,295.12,295.34,18456.19368146781,295.69,295.83,295.12,295.34,18456.1937
2014-11-03 14:30:00,295.17,295.17,294.74,295.11,15959.1792422104,295.17,295.17,294.74,295.11,15959.1792
2014-11-03 14:40:00,295.24,295.47,294.85,295.42,17804.798610357182,295.24,295.47,294.85,295.42,17804.7986
2014-11-03 14:50:00,295.57,295.73,295.22,295.66,9770.92606665943,295.57,295.73,295.22,295.66,9770.9261
2014-11-03 15:00:00,295.47,296.04,295.26,295.82,13570.730648138097,295.47,296.04,295.26,295.82,13570.7306
2014-11-03 15:10:00,295.87,295.96,295.51,295.59,8793.833459993486,295.87,295.96,295.51,295.59,8793.8335
2014-11-03 15:20:00,295.67,295.76,295.18,295.37,14113.55987406362,295.67,295.76,295.18,295.37,14113.5599
2014-11-03 15:30:00,295.43,295.72,294.94,295.19,15633.481706655088,295.43,295.72,294.94,295.19,15633.4817
2014-11-03 15:40:00,295.46,295.77,294.83,295.31,14222.125719248725,295.46,295.77,294.83,295.31,14222.1257
2014-11-03 15:50:00,295.46,296.62,295.46,295.82,100423.40679622193,295.46,296.62,295.46,295.82,100423.4068
2014-11-04 09:30:00,294.66,297.4,293.86,296.05,85441.32016067745,294.66,297.4,293.86,296.05,85441.3202
2014-11-04 09:40:00,296.52,297.36,295.3,296.85,37238.08489849094,296.52,297.36,295.3,296.85,37238.0849
2014-11-04 09:50:00,296.87,297.73,296.64,297.23,39409.40180219303,296.87,297.73,296.64,297.23,39409.4018
2014-11-04 10:00:00,297.54,298.33,297.16,297.33,38106.61165997177,297.54,298.33,297.16,297.33,38106.6117
2014-11-04 10:10:00,297.5,298.22,296.7,297.2,31375.52925849528,297.5,298.22,296.7,297.2,31375.5293
2014-11-04 10:20:00,296.85,297.92,296.17,296.6,29747.041580718706,296.85,297.92,296.17,296.6,29747.0416
2014-11-04 10:30:00,296.58,296.99,295.84,296.04,46249.05004885463,296.58,296.99,295.84,296.04,46249.05
2014-11-04 10:40:00,296.01,296.72,295.87,296.13,36695.25567256541,296.01,296.72,295.87,296.13,36695.2557
2014-11-04 10:50:00,296.32,296.35,295.4,295.58,26381.50037998045,296.32,296.35,295.4,295.58,26381.5004
2014-11-04 11:00:00,295.49,295.97,295.36,295.53,21604.60319183585,295.49,295.97,295.36,295.53,21604.6032
2014-11-04 11:10:00,295.53,295.88,295.37,295.56,12267.940505916838,295.53,295.88,295.37,295.56,12267.9405
2014-11-04 11:20:00,295.56,295.75,295.02,295.19,29095.64650960808,295.56,295.75,295.02,295.19,29095.6465
2014-11-04 11:30:00,295.25,295.69,295.23,295.69,10748.018673325372,295.25,295.69,295.23,295.69,10748.0187
2014-11-04 11:40:00,295.56,295.73,295.16,295.35,10856.584518510475,295.56,295.73,295.16,295.35,10856.5845
2014-11-04 11:50:00,295.3,295.42,294.77,295.04,11182.282054065792,295.3,295.42,294.77,295.04,11182.2821
2014-11-04 12:00:00,294.95,295.64,294.76,295.53,9662.360221474324,294.95,295.64,294.76,295.53,9662.3602
2014-11-04 12:10:00,295.56,295.95,295.53,295.53,9553.79437628922,295.56,295.95,295.53,295.53,9553.7944
2014-11-04 12:20:00,295.39,295.83,295.03,295.27,9119.5309955488,295.39,295.83,295.03,295.27,9119.531
2014-11-04 12:30:00,295.53,295.54,295.07,295.54,5862.555639995658,295.53,295.54,295.07,295.54,5862.5556
2014-11-04 12:40:00,295.38,296.77,295.29,296.49,17696.232765172077,295.38,296.77,295.29,296.49,17696.2328
2014-11-04 12:50:00,296.48,297.1,296.23,296.91,14764.95494517425,296.48,297.1,296.23,296.91,14764.9549
2014-11-04 13:00:00,296.91,297.17,296.64,296.82,9770.92606665943,296.91,297.17,296.64,296.82,9770.9261
2014-11-04 13:10:00,296.85,296.96,296.12,296.3,10096.623602214744,296.85,296.96,296.12,296.3,10096.6236
2014-11-04 13:20:00,296.12,296.66,296.07,296.35,7273.91162740202,296.12,296.66,296.07,296.35,7273.9116
2014-11-04 13:30:00,296.38,296.39,295.6,295.67,9445.228531104114,296.38,296.39,295.6,295.67,9445.2285
2014-11-04 13:40:00,295.7,296.35,295.68,296.05,8902.399305178591,295.7,296.35,295.68,296.05,8902.3993
2014-11-04 13:50:00,296.18,297.16,296.14,296.69,22255.99826294648,296.18,297.16,296.14,296.69,22255.9983
2014-11-04 14:00:00,296.78,296.88,295.91,295.91,16502.008468135926,296.78,296.88,295.91,295.91,16502.0085
2014-11-04 14:10:00,295.91,296.3,295.84,295.87,9119.5309955488,295.91,296.3,295.84,295.87,9119.531
2014-11-04 14:20:00,296.11,296.66,296.02,296.11,11833.67712517642,296.11,296.66,296.02,296.11,11833.6771
2014-11-04 14:30:00,296.11,296.43,295.77,296.3,6513.950711106286,296.11,296.43,295.77,296.3,6513.9507
2014-11-04 14:40:00,296.29,296.47,295.96,296.3,11290.847899250895,296.29,296.47,295.96,296.3,11290.8479
2014-11-04 14:50:00,296.32,296.5,295.82,296.38,16502.008468135926,296.32,296.5,295.82,296.38,16502.0085
2014-11-04 15:00:00,296.32,296.62,296.09,296.59,15742.04755184019,296.32,296.62,296.09,296.59,15742.0476
2014-11-04 15:10:00,296.74,296.92,296.45,296.67,19541.85213331886,296.74,296.92,296.45,296.67,19541.8521
2014-11-04 15:20:00,296.78,296.8,295.99,296.44,35283.89968515905,296.78,296.8,295.99,296.44,35283.8997
2014-11-04 15:30:00,296.38,296.69,296.22,296.46,19867.549668874173,296.38,296.69,296.22,296.46,19867.5497
2014-11-04 15:40:00,296.32,296.8,296.08,296.51,19867.549668874173,296.32,296.8,296.08,296.51,19867.5497
2014-11-04 15:50:00,296.69,296.96,296.42,296.64,53197.264140701336,296.69,296.96,296.42,296.64,53197.2641
2014-11-05 09:30:00,298.96,299.23,295.97,296.44,60796.87330365867,298.96,299.23,295.97,296.44,60796.8733
2014-11-05 09:40:00,296.74,296.81,294.3,295.59,28335.685593312344,296.74,296.81,294.3,295.59,28335.6856
2014-11-05 09:50:00,295.53,296.14,295.12,295.62,41580.71870589512,295.53,296.14,295.12,295.62,41580.7187
2014-11-05 10:00:00,295.61,296.04,294.46,295.82,40820.7577895994,295.61,296.04,294.46,295.82,40820.7578
2014-11-05 10:10:00,296.2,296.88,295.64,296.24,28552.817283682554,296.2,296.88,295.64,296.24,28552.8173
2014-11-05 10:20:00,296.24,296.32,295.28,295.28,14330.69156443383,296.24,296.32,295.28,295.28,14330.6916
2014-11-05 10:30:00,295.16,295.73,294.52,295.22,27250.02714146129,295.16,295.73,294.52,295.22,27250.0271
2014-11-05 10:40:00,294.96,295.59,294.52,295.59,22364.564108131584,294.96,295.59,294.52,295.59,22364.5641
2014-11-05 10:50:00,295.61,296.27,295.25,296.27,8468.135924438173,295.61,296.27,295.25,296.27,8468.1359
2014-11-05 11:00:00,296.11,297.82,296.07,296.81,30072.73911627402,296.11,297.82,296.07,296.81,30072.7391
2014-11-05 11:10:00,296.93,296.96,296.29,296.29,12702.203886657258,296.93,296.96,296.29,296.29,12702.2039
2014-11-05 11:20:00,296.14,296.24,295.81,295.81,24861.578547388992,296.14,296.24,295.81,295.81,24861.5785
2014-11-05 11:30:00,295.69,296.03,295.31,295.44,16176.31093258061,295.69,296.03,295.31,295.44,16176.3109
2014-11-05 11:40:00,295.43,295.65,295.23,295.55,6622.516556291391,295.43,295.65,295.23,295.55,6622.5166
2014-11-05 11:50:00,295.47,295.65,295.03,295.46,11182.282054065792,295.47,295.65,295.03,295.46,11182.2821
2014-11-05 12:00:00,295.43,295.93,295.24,295.68,7165.345782216915,295.43,295.93,295.24,295.68,7165.3458
2014-11-05 12:10:00,295.89,295.89,295.14,295.22,7273.91162740202,295.89,295.89,295.14,295.22,7273.9116
2014-11-05 12:20:00,295.28,295.64,295.04,295.04,9879.491911844534,295.28,295.64,295.04,295.04,9879.4919
2014-11-05 12:30:00,295.17,295.21,294.93,295.06,6731.082401476496,295.17,295.21,294.93,295.06,6731.0824
2014-11-05 12:40:00,295.18,296.02,295.18,296.02,7925.306698512648,295.18,296.02,295.18,296.02,7925.3067
2014-11-05 12:50:00,296.07,296.17,295.79,296.03,5862.555639995658,296.07,296.17,295.79,296.03,5862.5556
2014-11-05 13:00:00,296.16,296.22,295.53,296.22,8033.872543697753,296.16,296.22,295.53,296.22,8033.8725
2014-11-05 13:10:00,296.21,296.23,295.15,295.15,5319.726414070134,296.21,296.23,295.15,295.15,5319.7264
2014-11-05 13:20:00,295.01,295.01,294.75,294.84,12485.072196287048,295.01,295.01,294.75,294.84,12485.0722
2014-11-05 13:30:00,294.97,294.99,293.68,293.89,24753.012702203887,294.97,294.99,293.68,293.89,24753.0127
2014-11-05 13:40:00,294.04,294.07,293.37,293.91,12267.940505916838,294.04,294.07,293.37,293.91,12267.9405
2014-11-05 13:50:00,293.95,294.48,293.74,294.23,19107.58875257844,293.95,294.48,293.74,294.23,19107.5888
2014-11-05 14:00:00,294.23,294.37,293.9,294.08,10639.452828140267,294.23,294.37,293.9,294.08,10639.4528
2014-11-05 14:10:00,294.08,294.75,294.0,294.75,15416.350016284878,294.08,294.75,294.0,294.75,15416.35
2014-11-05 14:20:00,294.86,295.37,294.4,295.14,8251.004234067963,294.86,295.37,294.4,295.14,8251.0042
2014-11-05 14:30:00,294.77,294.81,293.97,293.98,10639.452828140267,294.77,294.81,293.97,293.98,10639.4528
2014-11-05 14:40:00,293.97,294.22,293.37,294.13,18456.19368146781,293.97,294.22,293.37,294.13,18456.1937
2014-11-05 14:50:00,294.18,295.04,294.14,295.04,12485.072196287048,294.18,295.04,294.14,295.04,12485.0722
2014-11-05 15:00:00,294.95,294.95,294.43,294.65,10422.321137770055,294.95,294.95,294.43,294.65,10422.3211
2014-11-05 15:10:00,294.75,294.82,294.34,294.43,16610.57431332103,294.75,294.82,294.34,294.43,16610.5743
2014-11-05 15:20:00,294.46,294.78,293.98,294.54,23667.35425035284,294.46,294.78,293.98,294.54,23667.3543
2014-11-05 15:30:00,294.54,294.85,294.21,294.75,19541.85213331886,294.54,294.85,294.21,294.75,19541.8521
2014-11-05 15:40:00,294.72,294.72,293.94,294.35,27575.724677016613,294.72,294.72,293.94,294.35,27575.7247
2014-11-05 15:50:00,294.37,295.02,294.18,294.31,110628.59624362177,294.37,295.02,294.18,294.31,110628.5962
2014-11-06 09:30:00,295.54,297.98,295.17,295.83,51568.77646292477,295.54,297.98,295.17,295.83,51568.7765
2014-11-06 09:40:00,295.69,297.52,295.0,297.12,31158.39756812507,295.69,297.52,295.0,297.12,31158.3976
2014-11-06 09:50:00,297.17,297.95,296.43,297.44,17804.798610357182,297.17,297.95,296.43,297.44,17804.7986
2014-11-06 10:00:00,297.86,298.44,297.33,297.84,60905.439148843776,297.86,298.44,297.33,297.84,60905.4391
2014-11-06 10:10:00,297.76,298.11,296.34,296.83,48528.93279774183,297.76,298.11,296.34,296.83,48528.9328
2014-11-06 10:20:00,296.69,297.05,296.04,296.1,29747.041580718706,296.69,297.05,296.04,296.1,29747.0416
2014-11-06 10:30:00,296.01,297.52,295.31,297.41,14004.994028878516,296.01,297.52,295.31,297.41,14004.994
2014-11-06 10:40:00,297.41,297.41,296.14,296.46,15742.04755184019,297.41,297.41,296.14,296.46,15742.0476
2014-11-06 10:50:00,296.46,296.87,296.26,296.4,14004.994028878516,296.46,296.87,296.26,296.4,14004.994
2014-11-06 11:00:00,296.4,297.41,296.29,296.43,40169.36271848877,296.4,297.41,296.29,296.43,40169.3627
2014-11-06 11:10:00,296.59,297.52,296.55,297.4,49831.72293996309,296.59,297.52,296.55,297.4,49831.7229
2014-11-06 11:20:00,297.34,298.25,296.94,297.71,72087.72120290957,297.34,298.25,296.94,297.71,72087.7212
2014-11-06 11:30:00,297.75,297.94,296.8,297.19,21061.773965910324,297.75,297.94,296.8,297.19,21061.774
2014-11-06 11:40:00,297.22,297.29,296.7,296.7,24427.31516664857,297.22,297.29,296.7,296.7,24427.3152
2014-11-06 11:50:00,296.84,296.95,296.58,296.74,3365.541200738248,296.84,296.95,296.58,296.74,3365.5412
2014-11-06 12:00:00,296.86,297.15,296.6,296.9,6188.253175550972,296.86,297.15,296.6,296.9,6188.2532
2014-11-06 12:10:00,297.02,297.14,296.8,296.91,10205.189447399847,297.02,297.14,296.8,296.91,10205.1894
2014-11-06 12:20:00,296.75,296.85,296.47,296.7,5971.121485180763,296.75,296.85,296.47,296.7,5971.1215
2014-11-06 12:30:00,296.94,297.34,296.66,296.78,13245.033112582782,296.94,297.34,296.66,296.78,13245.0331
2014-11-06 12:40:00,296.66,297.24,296.52,296.96,15850.613397025296,296.66,297.24,296.52,296.96,15850.6134
2014-11-06 12:50:00,297.1,297.2,296.55,296.55,14222.125719248725,297.1,297.2,296.55,296.55,14222.1257
2014-11-06 13:00:00,296.63,297.12,296.49,296.92,8468.135924438173,296.63,297.12,296.49,296.92,8468.1359
2014-11-06 13:10:00,297.04,297.14,296.62,296.62,22798.827488872,297.04,297.14,296.62,296.62,22798.8275
2014-11-06 13:20:00,296.62,297.04,296.51,296.94,26381.50037998045,296.62,297.04,296.51,296.94,26381.5004
2014-11-06 13:30:00,297.03,297.93,296.61,297.79,29747.041580718706,297.03,297.93,296.61,297.79,29747.0416
2014-11-06 13:40:00,297.67,298.1,297.46,297.55,63836.7169688416,297.67,298.1,297.46,297.55,63836.717
2014-11-06 13:50:00,297.7,298.37,297.48,298.21,42992.07469330149,297.7,298.37,297.48,298.21,42992.0747
2014-11-06 14:00:00,298.37,298.57,297.57,297.72,56019.97611551406,298.37,298.57,297.57,297.72,56019.9761
2014-11-06 14:10:00,297.64,298.43,297.46,297.99,28335.685593312344,297.64,298.43,297.46,297.99,28335.6856
2014-11-06 14:20:00,298.19,298.19,297.63,297.81,58408.42470958637,298.19,298.19,297.63,297.81,58408.4247
2014-11-06 14:30:00,297.91,298.03,297.05,297.32,27032.895451091088,297.91,298.03,297.05,297.32,27032.8955
2014-11-06 14:40:00,297.5,297.87,297.37,297.7,24970.144392574097,297.5,297.87,297.37,297.7,24970.1444
2014-11-06 14:50:00,297.7,298.38,297.54,297.85,24970.144392574097,297.7,298.38,297.54,297.85,24970.1444
2014-11-06 15:00:00,297.86,297.96,297.23,297.43,14004.994028878516,297.86,297.96,297.23,297.43,14004.994
2014-11-06 15:10:00,297.57,297.99,297.22,297.57,13136.467267397677,297.57,297.99,297.22,297.57,13136.4673
2014-11-06 15:20:00,297.71,297.71,296.73,297.12,51134.51308218435,297.71,297.71,296.73,297.12,51134.5131
2014-11-06 15:30:00,297.11,297.68,296.88,297.27,26815.76376072088,297.11,297.68,296.88,297.27,26815.7638
2014-11-06 15:40:00,297.17,298.25,297.05,298.25,15416.350016284878,297.17,298.25,297.05,298.25,15416.35
2014-11-06 15:50:00,298.48,298.71,297.86,297.9,79904.46205623711,298.48,298.71,297.86,297.9,79904.4621
2014-11-07 09:30:00,299.04,299.36,297.0,297.29,56454.23949625448,299.04,299.36,297.0,297.29,56454.2395
2014-11-07 09:40:00,297.05,297.05,295.11,296.83,15090.652480729565,297.05,297.05,295.11,296.83,15090.6525
2014-11-07 09:50:00,296.87,298.06,296.79,297.84,23667.35425035284,296.87,298.06,296.79,297.84,23667.3543
2014-11-07 10:00:00,297.42,298.06,296.28,297.63,28118.55390294213,297.42,298.06,296.28,297.63,28118.5539
2014-11-07 10:10:00,297.75,298.16,296.59,297.75,23775.920095537946,297.75,298.16,296.59,297.75,23775.9201
2014-11-07 10:20:00,297.75,297.76,295.23,295.7,33004.01693627185,297.75,297.76,295.23,295.7,33004.0169
2014-11-07 10:30:00,295.42,295.97,294.56,295.88,24427.31516664857,295.42,295.97,294.56,295.88,24427.3152
2014-11-07 10:40:00,295.92,296.67,295.81,296.36,8685.267614808381,295.92,296.67,295.81,296.36,8685.2676
2014-11-07 10:50:00,296.66,297.01,295.87,296.67,18347.627836282707,296.66,297.01,295.87,296.67,18347.6278
2014-11-07 11:00:00,296.39,296.56,295.85,296.24,13027.901422212572,296.39,296.56,295.85,296.24,13027.9014
2014-11-07 11:10:00,296.34,296.83,295.99,296.83,13136.467267397677,296.34,296.83,295.99,296.83,13136.4673
2014-11-07 11:20:00,296.82,296.91,295.67,295.77,33981.1095429378,296.82,296.91,295.67,295.77,33981.1095
2014-11-07 11:30:00,295.92,295.93,294.74,295.13,18130.496145912497,295.92,295.93,294.74,295.13,18130.4961
2014-11-07 11:40:00,295.12,295.32,294.4,294.95,16067.745087395506,295.12,295.32,294.4,294.95,16067.7451
2014-11-07 11:50:00,294.96,295.67,294.94,295.33,12810.769731842363,294.96,295.67,294.94,295.33,12810.7697
2014-11-07 12:00:00,295.27,295.43,294.94,295.21,7816.740853327544,295.27,295.43,294.94,295.21,7816.7409
2014-11-07 12:10:00,295.23,295.48,294.59,295.47,11182.282054065792,295.23,295.48,294.59,295.47,11182.2821
2014-11-07 12:20:00,295.53,296.01,295.53,295.65,5753.989794810553,295.53,296.01,295.53,295.65,5753.9898
2014-11-07 12:30:00,295.67,296.78,295.65,296.75,6079.687330365867,295.67,296.78,295.65,296.75,6079.6873
2014-11-07 12:40:00,296.59,297.04,296.07,296.07,9228.096840733906,296.59,297.04,296.07,296.07,9228.0968
2014-11-07 12:50:00,296.12,296.39,296.09,296.14,3256.975355553143,296.12,296.39,296.09,296.14,3256.9754
2014-11-07 13:00:00,296.17,296.7,296.06,296.13,13570.730648138097,296.17,296.7,296.06,296.13,13570.7306
2014-11-07 13:10:00,296.2,296.64,295.99,296.62,4994.02887851482,296.2,296.64,295.99,296.62,4994.0289
2014-11-07 13:20:00,296.66,297.1,296.65,296.97,7056.77993703181,296.66,297.1,296.65,296.97,7056.7799
2014-11-07 13:30:00,297.22,297.52,296.4,296.4,9879.491911844534,297.22,297.52,296.4,296.4,9879.4919
2014-11-07 13:40:00,296.51,296.86,296.43,296.64,11399.413744436,296.51,296.86,296.43,296.64,11399.4137
2014-11-07 13:50:00,296.64,297.02,296.58,296.68,6731.082401476496,296.64,297.02,296.58,296.68,6731.0824
2014-11-07 14:00:00,296.56,296.76,296.29,296.59,8576.701769623276,296.56,296.76,296.29,296.59,8576.7018
2014-11-07 14:10:00,296.94,296.94,296.33,296.47,11182.282054065792,296.94,296.94,296.33,296.47,11182.2821
2014-11-07 14:20:00,296.53,296.59,295.48,295.63,12376.506351101943,296.53,296.59,295.48,295.63,12376.5064
2014-11-07 14:30:00,295.65,295.86,295.02,295.55,47877.537726631206,295.65,295.86,295.02,295.55,47877.5377
2014-11-07 14:40:00,295.41,295.95,295.41,295.79,8142.438388882858,295.41,295.95,295.41,295.79,8142.4384
2014-11-07 14:50:00,295.62,295.88,294.91,295.14,8793.833459993486,295.62,295.88,294.91,295.14,8793.8335
2014-11-07 15:00:00,295.25,296.2,295.25,295.65,8033.872543697753,295.25,296.2,295.25,295.65,8033.8725
2014-11-07 15:10:00,295.67,295.8,294.75,295.11,37346.65074367605,295.67,295.8,294.75,295.11,37346.6507
2014-11-07 15:20:00,295.11,295.64,294.98,295.07,13245.033112582782,295.11,295.64,294.98,295.07,13245.0331
2014-11-07 15:30:00,295.19,295.34,294.95,295.08,18347.627836282707,295.19,295.34,294.95,295.08,18347.6278
2014-11-07 15:40:00,295.22,295.42,294.89,295.33,21930.300727391164,295.22,295.42,294.89,295.33,21930.3007
2014-11-07 15:50:00,295.39,296.48,295.23,295.44,82184.34480512432,295.39,296.48,295.23,295.44,82184.3448
2014-11-10 09:30:00,294.93,296.0,293.83,295.38,36260.992291824994,294.93,296.0,293.83,295.38,36260.9923
2014-11-10 09:40:00,295.36,295.83,294.45,295.49,19976.11551405928,295.36,295.83,294.45,295.49,19976.1155
2014-11-10 09:50:00,295.47,296.52,295.41,295.67,30072.73911627402,295.47,296.52,295.41,295.67,30072.7391
2014-11-10 10:00:00,295.71,296.39,295.51,295.86,48963.19617848225,295.71,296.39,295.51,295.86,48963.1962
2014-11-10 10:10:00,295.86,296.23,295.69,296.01,34849.63630441863,295.86,296.23,295.69,296.01,34849.6363
2014-11-10 10:20:00,295.99,297.5,295.69,297.37,44620.562371078064,295.99,297.5,295.69,297.37,44620.5624
2014-11-10 10:30:00,297.29,298.9,297.04,298.89,25404.40777331452,297.29,298.9,297.04,298.89,25404.4078
2014-11-10 10:40:00,298.68,299.73,298.58,299.69,32135.49017479101,298.68,299.73,298.58,299.69,32135.4902
2014-11-10 10:50:00,299.77,300.08,298.94,299.76,19650.417978503963,299.77,300.08,298.94,299.76,19650.418
2014-11-10 11:00:00,299.78,299.87,299.13,299.6,18130.496145912497,299.78,299.87,299.13,299.6,18130.4961
2014-11-10 11:10:00,299.78,300.05,299.39,299.83,15416.350016284878,299.78,300.05,299.39,299.83,15416.35
2014-11-10 11:20:00,299.77,300.26,299.62,300.06,41797.85039626533,299.77,300.26,299.62,300.06,41797.8504
2014-11-10 11:30:00,300.14,300.64,300.04,300.1,22581.69579850179,300.14,300.64,300.04,300.1,22581.6958
2014-11-10 11:40:00,300.13,300.14,299.4,299.47,17696.232765172077,300.13,300.14,299.4,299.47,17696.2328
2014-11-10 11:50:00,299.6,299.86,299.13,299.39,42992.07469330149,299.6,299.86,299.13,299.39,42992.0747
2014-11-10 12:00:00,299.39,299.39,298.5,298.8,14439.257409618936,299.39,299.39,298.5,298.8,14439.2574
2014-11-10 12:10:00,299.0,299.0,298.22,298.56,19867.549668874173,299.0,299.0,298.22,298.56,19867.5497
2014-11-10 12:20:00,298.56,299.4,298.56,299.37,18890.45706220823,298.56,299.4,298.56,299.37,18890.4571
2014-11-10 12:30:00,299.45,299.67,299.3,299.44,14004.994028878516,299.45,299.67,299.3,299.44,14004.994
2014-11-10 12:40:00,299.42,299.76,299.11,299.38,23233.09086961242,299.42,299.76,299.11,299.38,23233.0909
2014-11-10 12:50:00,299.41,299.59,299.04,299.17,22364.564108131584,299.41,299.59,299.04,299.17,22364.5641
2014-11-10 13:00:00,299.28,300.25,299.27,300.21,12267.940505916838,299.28,300.25,299.27,300.21,12267.9405
2014-11-10 13:10:00,300.24,300.56,300.12,300.32,9553.79437628922,300.24,300.56,300.12,300.32,9553.7944
2014-11-10 13:20:00,300.32,300.38,300.11,300.11,10096.623602214744,300.32,300.38,300.11,300.11,10096.6236
2014-11-10 13:30:00,300.09,300.28,299.07,299.08,44729.12821626317,300.09,300.28,299.07,299.08,44729.1282
2014-11-10 13:40:00,299.08,299.79,299.08,299.52,8685.267614808381,299.08,299.79,299.08,299.52,8685.2676
2014-11-10 13:50:00,299.52,299.82,299.19,299.6,22255.99826294648,299.52,299.82,299.19,299.6,22255.9983
2014-11-10 14:00:00,299.82,299.95,299.67,299.76,11616.54543480621,299.82,299.95,299.67,299.76,11616.5454
2014-11-10 14:10:00,299.9,299.96,299.78,299.96,5753.989794810553,299.9,299.96,299.78,299.96,5753.9898
2014-11-10 14:20:00,299.96,300.77,299.96,300.63,24427.31516664857,299.96,300.77,299.96,300.63,24427.3152
2014-11-10 14:30:00,300.49,300.65,300.2,300.28,25512.97361849962,300.49,300.65,300.2,300.28,25512.9736
2014-11-10 14:40:00,300.32,300.67,299.97,300.44,40277.92856367387,300.32,300.67,299.97,300.44,40277.9286
2014-11-10 14:50:00,300.57,301.2,300.49,300.94,12485.072196287048,300.57,301.2,300.49,300.94,12485.0722
2014-11-10 15:00:00,301.03,301.19,300.74,300.74,14439.257409618936,301.03,301.19,300.74,300.74,14439.2574
2014-11-10 15:10:00,300.77,301.31,300.76,301.27,15416.350016284878,300.77,301.31,300.76,301.27,15416.35
2014-11-10 15:20:00,301.25,302.0,301.25,301.56,18347.627836282707,301.25,302.0,301.25,301.56,18347.6278
2014-11-10 15:30:00,301.57,301.71,301.12,301.65,29964.173271088915,301.57,301.71,301.12,301.65,29964.1733
2014-11-10 15:40:00,301.63,301.63,300.56,300.79,24210.18347627836,301.63,301.63,300.56,300.79,24210.1835
2014-11-10 15:50:00,300.84,302.03,300.81,302.0,96189.33883400285,300.84,302.03,300.81,302.0,96189.3388
2014-11-11 09:30:00,301.85,303.92,300.99,303.48,41037.889479969606,301.85,303.92,300.99,303.48,41037.8895
2014-11-11 09:40:00,303.58,303.8,302.15,302.37,34089.675388122894,303.58,303.8,302.15,302.37,34089.6754
2014-11-11 09:50:00,302.37,303.55,302.32,303.35,23450.22255998263,302.37,303.55,302.32,303.35,23450.2226
2014-11-11 10:00:00,303.31,303.65,302.37,302.51,19541.85213331886,303.31,303.65,302.37,302.51,19541.8521
2014-11-11 10:10:00,302.64,303.16,302.17,302.28,23667.35425035284,302.64,303.16,302.17,302.28,23667.3543
2014-11-11 10:20:00,302.38,304.3,302.19,303.48,37780.91412441646,302.38,304.3,302.19,303.48,37780.9141
2014-11-11 10:30:00,303.49,303.74,302.19,302.19,28987.08066442297,303.49,303.74,302.19,302.19,28987.0807
2014-11-11 10:40:00,302.12,302.28,301.66,301.83,30289.87080664423,302.12,302.28,301.66,301.83,30289.8708
2014-11-11 10:50:00,301.86,302.12,301.68,302.06,30941.26587775486,301.86,302.12,301.68,302.06,30941.2659
2014-11-11 11:00:00,301.94,302.38,301.13,302.38,15959.1792422104,301.94,302.38,301.13,302.38,15959.1792
2014-11-11 11:10:00,302.36,302.54,301.66,301.94,9010.965150363696,302.36,302.54,301.66,301.94,9010.9652
2014-11-11 11:20:00,302.06,302.32,301.34,301.49,17479.101074801867,302.06,302.32,301.34,301.49,17479.1011
2014-11-11 11:30:00,301.36,301.95,301.32,301.4,6731.082401476496,301.36,301.95,301.32,301.4,6731.0824
2014-11-11 11:40:00,301.21,301.49,301.09,301.28,21061.773965910324,301.21,301.49,301.09,301.28,21061.774
2014-11-11 11:50:00,301.16,301.38,301.05,301.06,17261.969384431657,301.16,301.38,301.05,301.06,17261.9694
2014-11-11 12:00:00,301.12,301.26,300.59,300.6,10748.018673325372,301.12,301.26,300.59,300.6,10748.0187
2014-11-11 12:10:00,300.6,300.98,300.55,300.98,16502.008468135926,300.6,300.98,300.55,300.98,16502.0085
2014-11-11 12:20:00,301.08,301.14,300.73,300.8,7599.609162957334,301.08,301.14,300.73,300.8,7599.6092
2014-11-11 12:30:00,300.59,300.73,300.43,300.59,25404.40777331452,300.59,300.73,300.43,300.59,25404.4078
2014-11-11 12:40:00,300.59,300.59,299.39,299.68,15959.1792422104,300.59,300.59,299.39,299.68,15959.1792
2014-11-11 12:50:00,299.61,299.69,298.82,299.14,8576.701769623276,299.61,299.69,298.82,299.14,8576.7018
2014-11-11 13:00:00,299.32,299.32,298.59,298.69,9662.360221474324,299.32,299.32,298.59,298.69,9662.3602
2014-11-11 13:10:00,298.63,298.8,298.45,298.78,9988.05775702964,298.63,298.8,298.45,298.78,9988.0578
2014-11-11 13:20:00,298.74,299.25,298.51,299.19,9010.965150363696,298.74,299.25,298.51,299.19,9010.9652
2014-11-11 13:30:00,299.18,299.45,299.13,299.34,10205.189447399847,299.18,299.45,299.13,299.34,10205.1894
2014-11-11 13:40:00,299.36,299.71,299.3,299.65,6839.648246661601,299.36,299.71,299.3,299.65,6839.6482
2014-11-11 13:50:00,299.73,299.92,299.27,299.27,6079.687330365867,299.73,299.92,299.27,299.27,6079.6873
2014-11-11 14:00:00,299.17,299.35,298.45,298.5,11290.847899250895,299.17,299.35,298.45,298.5,11290.8479
2014-11-11 14:10:00,298.5,298.65,298.31,298.48,11725.111279991315,298.5,298.65,298.31,298.48,11725.1113
2014-11-11 14:20:00,298.47,298.69,298.35,298.57,11725.111279991315,298.47,298.69,298.35,298.57,11725.1113
2014-11-11 14:30:00,298.54,298.54,298.21,298.45,9553.79437628922,298.54,298.54,298.21,298.45,9553.7944
2014-11-11 14:40:00,298.43,298.71,298.39,298.51,5102.5947236999245,298.43,298.71,298.39,298.51,5102.5947
2014-11-11 14:50:00,298.53,298.58,298.29,298.42,10313.755292584952,298.53,298.58,298.29,298.42,10313.7553
2014-11-11 15:00:00,298.48,298.51,298.22,298.22,10422.321137770055,298.48,298.51,298.22,298.22,10422.3211
2014-11-11 15:10:00,298.27,298.41,298.13,298.23,8359.570079253068,298.27,298.41,298.13,298.23,8359.5701
2014-11-11 15:20:00,298.23,298.23,297.21,297.4,15959.1792422104,298.23,298.23,297.21,297.4,15959.1792
2014-11-11 15:30:00,297.19,298.18,297.19,298.1,17044.837694061447,297.19,298.18,297.19,298.1,17044.8377
2014-11-11 15:40:00,298.13,298.92,298.08,298.83,20084.681359244383,298.13,298.92,298.08,298.83,20084.6814
2014-11-11 15:50:00,298.9,299.05,298.34,298.98,53848.659211811966,298.9,299.05,298.34,298.98,53848.6592
2014-11-12 09:30:00,298.25,298.25,296.22,296.22,19107.58875257844,298.25,298.25,296.22,296.22,19107.5888
2014-11-12 09:40:00,296.19,296.66,294.91,296.28,16176.31093258061,296.19,296.66,294.91,296.28,16176.3109
2014-11-12 09:50:00,295.97,296.34,295.71,295.93,11290.847899250895,295.97,296.34,295.71,295.93,11290.8479
2014-11-12 10:00:00,296.56,297.16,295.76,296.13,12267.940505916838,296.56,297.16,295.76,296.13,12267.9405
2014-11-12 10:10:00,296.11,296.11,294.99,295.53,9770.92606665943,296.11,296.11,294.99,295.53,9770.9261
2014-11-12 10:20:00,295.27,295.35,294.48,295.28,9879.491911844534,295.27,295.35,294.48,295.28,9879.4919
2014-11-12 10:30:00,295.53,295.54,294.75,295.1,7491.043317772229,295.53,295.54,294.75,295.1,7491.0433
2014-11-12 10:40:00,294.8,295.42,294.62,294.67,14222.125719248725,294.8,295.42,294.62,294.67,14222.1257
2014-11-12 10:50:00,294.9,295.64,294.81,294.95,18456.19368146781,294.9,295.64,294.81,294.95,18456.1937
2014-11-12 11:00:00,294.85,295.07,294.71,294.78,24861.578547388992,294.85,295.07,294.71,294.78,24861.5785
2014-11-12 11:10:00,294.77,294.9,294.48,294.65,16176.31093258061,294.77,294.9,294.48,294.65,16176.3109
2014-11-12 11:20:00,294.68,295.34,294.34,294.34,34958.202149603734,294.68,295.34,294.34,294.34,34958.2021
2014-11-12 11:30:00,294.35,295.86,294.35,295.72,29855.60742590381,294.35,295.86,294.35,295.72,29855.6074
2014-11-12 11:40:00,295.77,296.57,295.69,296.12,9228.096840733906,295.77,296.57,295.69,296.12,9228.0968
2014-11-12 11:50:00,296.19,296.44,295.71,296.06,6948.214091846705,296.19,296.44,295.71,296.06,6948.2141
2014-11-12 12:00:00,296.08,297.15,296.05,297.09,19867.549668874173,296.08,297.15,296.05,297.09,19867.5497
2014-11-12 12:10:00,297.07,297.51,296.88,297.05,16393.44262295082,297.07,297.51,296.88,297.05,16393.4426
2014-11-12 12:20:00,296.94,297.16,296.81,296.89,12593.638041472152,296.94,297.16,296.81,296.89,12593.638
2014-11-12 12:30:00,296.75,296.78,295.99,296.29,10856.584518510475,296.75,296.78,295.99,296.29,10856.5845
2014-11-12 12:40:00,296.1,296.26,295.88,296.19,4994.02887851482,296.1,296.26,295.88,296.19,4994.0289
2014-11-12 12:50:00,296.1,296.49,295.95,296.4,9879.491911844534,296.1,296.49,295.95,296.4,9879.4919
2014-11-12 13:00:00,296.49,296.49,296.04,296.04,1737.0535229616762,296.49,296.49,296.04,296.04,1737.0535
2014-11-12 13:10:00,295.96,296.12,295.79,296.0,3256.975355553143,295.96,296.12,295.79,296.0,3256.9754
2014-11-12 13:20:00,295.88,295.98,295.43,295.84,10965.150363695582,295.88,295.98,295.43,295.84,10965.1504
2014-11-12 13:30:00,295.84,296.03,295.59,295.74,9336.662685919013,295.84,296.03,295.59,295.74,9336.6627
2014-11-12 13:40:00,295.84,296.0,295.65,295.65,4125.502117033981,295.84,296.0,295.65,295.65,4125.5021
2014-11-12 13:50:00,295.67,295.71,295.4,295.51,5102.5947236999245,295.67,295.71,295.4,295.51,5102.5947
2014-11-12 14:00:00,295.47,295.81,295.41,295.68,5753.989794810553,295.47,295.81,295.41,295.68,5753.9898
2014-11-12 14:10:00,295.81,295.84,295.4,295.53,12593.638041472152,295.81,295.84,295.4,295.53,12593.638
2014-11-12 14:20:00,295.6,295.79,295.49,295.56,4342.633807404191,295.6,295.79,295.49,295.56,4342.6338
2014-11-12 14:30:00,295.45,295.64,295.3,295.36,6188.253175550972,295.45,295.64,295.3,295.36,6188.2532
2014-11-12 14:40:00,295.43,295.62,294.83,294.83,10313.755292584952,295.43,295.62,294.83,294.83,10313.7553
2014-11-12 14:50:00,294.82,295.16,294.52,294.84,10313.755292584952,294.82,295.16,294.52,294.84,10313.7553
2014-11-12 15:00:00,294.85,295.03,294.54,294.87,9879.491911844534,294.85,295.03,294.54,294.87,9879.4919
2014-11-12 15:10:00,294.96,295.14,294.82,295.07,27575.724677016613,294.96,295.14,294.82,295.07,27575.7247
2014-11-12 15:20:00,294.99,295.55,294.99,295.54,9988.05775702964,294.99,295.55,294.99,295.54,9988.0578
2014-11-12 15:30:00,295.67,295.95,295.42,295.72,10205.189447399847,295.67,295.95,295.42,295.72,10205.1894
2014-11-12 15:40:00,295.75,295.86,295.49,295.52,14439.257409618936,295.75,295.86,295.49,295.52,14439.2574
2014-11-12 15:50:00,295.67,296.06,295.52,295.69,62533.92682662035,295.67,296.06,295.52,295.69,62533.9268
2014-11-13 09:30:00,296.82,296.82,294.41,294.98,30615.568342199545,296.82,296.82,294.41,294.98,30615.5683
2014-11-13 09:40:00,295.01,295.15,294.48,294.75,19758.98382368907,295.01,295.15,294.48,294.75,19758.9838
2014-11-13 09:50:00,294.75,295.99,294.75,295.94,16393.44262295082,294.75,295.99,294.75,295.94,16393.4426
2014-11-13 10:00:00,296.13,296.22,295.44,296.0,18999.022907393333,296.13,296.22,295.44,296.0,18999.0229
2014-11-13 10:10:00,295.9,296.27,295.68,295.79,21821.73488220606,295.9,296.27,295.68,295.79,21821.7349
2014-11-13 10:20:00,295.96,296.01,295.33,295.56,11725.111279991315,295.96,296.01,295.33,295.56,11725.1113
2014-11-13 10:30:00,295.68,295.99,295.39,295.83,16393.44262295082,295.68,295.99,295.39,295.83,16393.4426
2014-11-13 10:40:00,295.76,295.98,295.66,295.79,10205.189447399847,295.76,295.98,295.66,295.79,10205.1894
2014-11-13 10:50:00,295.7,295.84,294.84,294.84,6622.516556291391,295.7,295.84,294.84,294.84,6622.5166
2014-11-13 11:00:00,294.92,294.98,293.84,294.14,16067.745087395506,294.92,294.98,293.84,294.14,16067.7451
2014-11-13 11:10:00,293.9,294.02,292.2,293.55,23993.05178590816,293.9,294.02,292.2,293.55,23993.0518
2014-11-13 11:20:00,293.76,294.28,293.43,293.51,14439.257409618936,293.76,294.28,293.43,293.51,14439.2574
2014-11-13 11:30:00,293.56,293.86,291.75,292.07,18021.930300727392,293.56,293.86,291.75,292.07,18021.9303
2014-11-13 11:40:00,292.07,292.66,291.54,292.08,25404.40777331452,292.07,292.66,291.54,292.08,25404.4078
2014-11-13 11:50:00,292.08,292.85,291.99,292.38,15633.481706655088,292.08,292.85,291.99,292.38,15633.4817
2014-11-13 12:00:00,292.26,292.59,291.85,292.59,24535.88101183368,292.26,292.59,291.85,292.59,24535.881
2014-11-13 12:10:00,292.59,292.73,292.03,292.51,27467.158831831508,292.59,292.73,292.03,292.51,27467.1588
2014-11-13 12:20:00,292.5,292.77,292.33,292.69,11290.847899250895,292.5,292.77,292.33,292.69,11290.8479
2014-11-13 12:30:00,292.78,293.08,292.7,292.99,17479.101074801867,292.78,293.08,292.7,292.99,17479.1011
2014-11-13 12:40:00,292.96,293.11,292.58,292.59,10530.886982955162,292.96,293.11,292.58,292.59,10530.887
2014-11-13 12:50:00,292.75,293.11,292.65,292.95,8468.135924438173,292.75,293.11,292.65,292.95,8468.1359
2014-11-13 13:00:00,292.89,293.03,291.87,291.87,7382.477472587125,292.89,293.03,291.87,291.87,7382.4775
2014-11-13 13:10:00,291.95,291.95,290.77,290.94,25730.10530886983,291.95,291.95,290.77,290.94,25730.1053
2014-11-13 13:20:00,290.79,290.85,289.94,290.45,29095.64650960808,290.79,290.85,289.94,290.45,29095.6465
2014-11-13 13:30:00,290.43,290.51,289.53,290.21,31484.09510368038,290.43,290.51,289.53,290.21,31484.0951
2014-11-13 13:40:00,290.15,291.38,290.15,291.14,20410.37889479969,290.15,291.38,290.15,291.14,20410.3789
2014-11-13 13:50:00,291.33,291.71,291.19,291.52,21604.60319183585,291.33,291.71,291.19,291.52,21604.6032
2014-11-13 14:00:00,291.38,291.9,291.17,291.3,14547.82325480404,291.38,291.9,291.17,291.3,14547.8233
2014-11-13 14:10:00,291.21,291.21,290.22,290.51,11399.413744436,291.21,291.21,290.22,290.51,11399.4137
2014-11-13 14:20:00,290.49,290.84,290.25,290.78,22364.564108131584,290.49,290.84,290.25,290.78,22364.5641
2014-11-13 14:30:00,290.74,291.09,290.51,290.75,12485.072196287048,290.74,291.09,290.51,290.75,12485.0722
2014-11-13 14:40:00,290.75,291.24,290.27,291.07,27358.592986646403,290.75,291.24,290.27,291.07,27358.593
2014-11-13 14:50:00,291.07,291.07,290.61,290.61,9770.92606665943,291.07,291.07,290.61,290.61,9770.9261
2014-11-13 15:00:00,290.79,291.99,290.6,291.56,14982.086635544458,290.79,291.99,290.6,291.56,14982.0866
2014-11-13 15:10:00,291.66,291.83,291.35,291.68,24970.144392574097,291.66,291.83,291.35,291.68,24970.1444
2014-11-13 15:20:00,291.79,291.9,291.27,291.27,18890.45706220823,291.79,291.9,291.27,291.27,18890.4571
2014-11-13 15:30:00,291.24,291.75,291.24,291.66,45489.0891325589,291.24,291.75,291.24,291.66,45489.0891
2014-11-13 15:40:00,291.61,292.44,291.5,292.19,32678.319400716537,291.61,292.44,291.5,292.19,32678.3194
2014-11-13 15:50:00,292.24,292.97,292.24,292.89,83595.70079253067,292.24,292.97,292.24,292.89,83595.7008
2014-11-14 09:30:00,292.87,292.93,287.4,288.05,84898.49093475193,292.87,292.93,287.4,288.05,84898.4909
2014-11-14 09:40:00,288.18,288.18,285.92,286.67,55042.88350884812,288.18,288.18,285.92,286.67,55042.8835
2014-11-14 09:50:00,286.94,287.43,286.15,286.46,32569.75355553143,286.94,287.43,286.15,286.46,32569.7536
2014-11-14 10:00:00,286.22,286.79,281.41,281.71,151123.65649766583,286.22,286.79,281.41,281.71,151123.6565
2014-11-14 10:10:00,281.71,284.07,279.81,280.84,129844.7508413853,281.71,284.07,279.81,280.84,129844.7508
2014-11-14 10:20:00,280.77,280.8,279.11,280.12,128433.39485397894,280.77,280.8,279.11,280.12,128433.3949
2014-11-14 10:30:00,280.2,280.27,276.65,277.5,156009.11953099555,280.2,280.27,276.65,277.5,156009.1195
2014-11-14 10:40:00,277.55,280.6,277.05,279.37,144284.00825100424,277.55,280.6,277.05,279.37,144284.0083
2014-11-14 10:50:00,279.19,281.15,279.19,281.06,71219.19444142873,279.19,281.15,279.19,281.06,71219.1944
2014-11-14 11:00:00,281.04,281.86,280.75,281.57,70893.49690587341,281.04,281.86,280.75,281.57,70893.4969
2014-11-14 11:10:00,281.57,281.72,279.89,280.2,83378.56910216046,281.57,281.72,279.89,280.2,83378.5691
2014-11-14 11:20:00,280.19,280.8,279.32,280.24,70242.10183476278,280.19,280.8,279.32,280.24,70242.1018
2014-11-14 11:30:00,280.32,281.06,279.54,280.39,48420.36695255672,280.32,281.06,279.54,280.39,48420.367
2014-11-14 11:40:00,280.28,280.36,279.22,279.56,29529.9098903485,280.28,280.36,279.22,279.56,29529.9099
2014-11-14 11:50:00,279.56,280.66,279.31,279.4,47768.9718814461,279.56,280.66,279.31,279.4,47768.9719
2014-11-14 12:00:00,279.54,279.89,279.31,279.45,19433.28628813376,279.54,279.89,279.31,279.45,19433.2863
2014-11-14 12:10:00,279.57,279.57,278.37,278.93,40820.7577895994,279.57,279.57,278.37,278.93,40820.7578
2014-11-14 12:20:00,279.03,279.55,278.98,279.48,24535.88101183368,279.03,279.55,278.98,279.48,24535.881
2014-11-14 12:30:00,279.44,280.23,279.43,280.23,37780.91412441646,279.44,280.23,279.43,280.23,37780.9141
2014-11-14 12:40:00,280.24,280.58,279.18,279.26,25947.23699924004,280.24,280.58,279.18,279.26,25947.237
2014-11-14 12:50:00,279.28,280.22,279.28,280.11,25730.10530886983,279.28,280.22,279.28,280.11,25730.1053
2014-11-14 13:00:00,279.97,280.24,279.64,280.21,19107.58875257844,279.97,280.24,279.64,280.21,19107.5888
2014-11-14 13:10:00,280.3,280.86,280.16,280.53,21387.47150146564,280.3,280.86,280.16,280.53,21387.4715
2014-11-14 13:20:00,280.53,280.75,279.85,280.53,18890.45706220823,280.53,280.75,279.85,280.53,18890.4571
2014-11-14 13:30:00,280.59,281.34,280.17,281.34,35935.29475626968,280.59,281.34,280.17,281.34,35935.2948
2014-11-14 13:40:00,281.55,281.63,281.0,281.11,21930.300727391164,281.55,281.63,281.0,281.11,21930.3007
2014-11-14 13:50:00,281.08,281.11,280.16,280.36,52545.86906959071,281.08,281.11,280.16,280.36,52545.8691
2014-11-14 14:00:00,280.4,280.69,279.82,280.39,58734.12224514168,280.4,280.69,279.82,280.39,58734.1222
2014-11-14 14:10:00,280.27,280.84,280.16,280.84,22690.261643686896,280.27,280.84,280.16,280.84,22690.2616
2014-11-14 14:20:00,280.84,281.4,280.71,281.33,23341.65671479753,280.84,281.4,280.71,281.33,23341.6567
2014-11-14 14:30:00,281.38,281.96,281.33,281.69,29421.344045163394,281.38,281.96,281.33,281.69,29421.344
2014-11-14 14:40:00,281.71,281.86,281.06,281.36,27575.724677016613,281.71,281.86,281.06,281.36,27575.7247
2014-11-14 14:50:00,281.3,281.41,281.1,281.18,19216.154597763543,281.3,281.41,281.1,281.18,19216.1546
2014-11-14 15:00:00,281.26,281.28,280.67,280.73,22798.827488872,281.26,281.28,280.67,280.73,22798.8275
2014-11-14 15:10:00,280.71,281.29,280.52,281.27,34523.938768863314,280.71,281.29,280.52,281.27,34523.9388
2014-11-14 15:20:00,281.18,281.58,281.03,281.46,24427.31516664857,281.18,281.58,281.03,281.46,24427.3152
2014-11-14 15:30:00,281.35,281.8,281.35,281.51,53957.22505699707,281.35,281.8,281.35,281.51,53957.2251
2014-11-14 15:40:00,281.51,281.51,280.94,281.06,61014.00499402888,281.51,281.51,280.94,281.06,61014.005
2014-11-14 15:50:00,281.09,281.38,280.68,281.23,140375.63782434046,281.09,281.38,280.68,281.23,140375.6378
2014-11-17 09:30:00,280.94,282.7,280.94,281.76,59494.08316143741,280.94,282.7,280.94,281.76,59494.0832
2014-11-17 09:40:00,281.64,282.54,281.55,281.97,22581.69579850179,281.64,282.54,281.55,281.97,22581.6958
2014-11-17 09:50:00,281.98,282.99,281.41,282.87,41689.28455108023,281.98,282.99,281.41,282.87,41689.2846
2014-11-17 10:00:00,282.77,284.3,282.76,283.51,38215.17750515688,282.77,284.3,282.76,283.51,38215.1775
2014-11-17 10:10:00,283.69,284.19,283.32,283.95,29421.344045163394,283.69,284.19,283.32,283.95,29421.344
2014-11-17 10:20:00,284.19,284.19,282.87,282.87,27901.422212571924,284.19,284.19,282.87,282.87,27901.4222
2014-11-17 10:30:00,282.87,283.22,282.19,282.19,23993.05178590816,282.87,283.22,282.19,282.19,23993.0518
2014-11-17 10:40:00,282.26,283.22,281.78,282.21,22255.99826294648,282.26,283.22,281.78,282.21,22255.9983
2014-11-17 10:50:00,282.23,282.71,281.59,282.71,16827.70600369124,282.23,282.71,281.59,282.71,16827.706
2014-11-17 11:00:00,282.7,282.81,280.94,280.94,25404.40777331452,282.7,282.81,280.94,280.94,25404.4078
2014-11-17 11:10:00,280.92,281.53,280.51,281.06,26598.632070350668,280.92,281.53,280.51,281.06,26598.6321
2014-11-17 11:20:00,281.06,281.29,280.54,280.54,28118.55390294213,281.06,281.29,280.54,280.54,28118.5539
2014-11-17 11:30:00,280.54,281.02,280.51,280.66,20084.681359244383,280.54,281.02,280.51,280.66,20084.6814
2014-11-17 11:40:00,280.75,281.86,280.71,281.84,16719.140158506136,280.75,281.86,280.71,281.84,16719.1402
2014-11-17 11:50:00,281.66,281.76,279.63,280.16,42123.54793182065,281.66,281.76,279.63,280.16,42123.5479
2014-11-17 12:00:00,280.34,280.34,278.9,279.05,28227.11974812724,280.34,280.34,278.9,279.05,28227.1197
2014-11-17 12:10:00,279.09,280.05,279.07,279.83,25295.84192812941,279.09,280.05,279.07,279.83,25295.8419
2014-11-17 12:20:00,279.9,280.83,279.74,280.52,22581.69579850179,279.9,280.83,279.74,280.52,22581.6958
2014-11-17 12:30:00,280.6,280.75,280.27,280.27,18239.0619910976,280.6,280.75,280.27,280.27,18239.062
2014-11-17 12:40:00,280.36,281.1,280.18,280.88,23233.09086961242,280.36,281.1,280.18,280.88,23233.0909
2014-11-17 12:50:00,280.87,281.03,280.31,280.42,26381.50037998045,280.87,281.03,280.31,280.42,26381.5004
2014-11-17 13:00:00,280.38,280.94,280.24,280.81,10856.584518510475,280.38,280.94,280.24,280.81,10856.5845
2014-11-17 13:10:00,280.91,281.07,280.63,280.66,18456.19368146781,280.91,281.07,280.63,280.66,18456.1937
2014-11-17 13:20:00,280.66,280.83,280.32,280.32,16067.745087395506,280.66,280.83,280.32,280.32,16067.7451
2014-11-17 13:30:00,280.58,280.92,280.24,280.48,18781.891217023127,280.58,280.92,280.24,280.48,18781.8912
2014-11-17 13:40:00,280.48,280.83,280.2,280.32,19867.549668874173,280.48,280.83,280.2,280.32,19867.5497
2014-11-17 13:50:00,280.32,280.82,280.24,280.43,15742.04755184019,280.32,280.82,280.24,280.43,15742.0476
2014-11-17 14:00:00,280.4,280.4,279.51,279.73,19976.11551405928,280.4,280.4,279.51,279.73,19976.1155
2014-11-17 14:10:00,279.6,280.81,279.6,280.81,21930.300727391164,279.6,280.81,279.6,280.81,21930.3007
2014-11-17 14:20:00,280.88,281.46,280.71,281.31,24861.578547388992,280.88,281.46,280.71,281.31,24861.5785
2014-11-17 14:30:00,281.3,281.38,280.75,280.94,19541.85213331886,281.3,281.38,280.75,280.94,19541.8521
2014-11-17 14:40:00,280.94,280.98,280.71,280.74,12702.203886657258,280.94,280.98,280.71,280.74,12702.2039
2014-11-17 14:50:00,280.74,280.93,280.31,280.32,28009.98805775703,280.74,280.93,280.31,280.32,28009.9881
2014-11-17 15:00:00,280.31,280.42,279.55,279.74,27250.02714146129,280.31,280.42,279.55,279.74,27250.0271
2014-11-17 15:10:00,279.73,279.99,279.04,279.6,32786.88524590164,279.73,279.99,279.04,279.6,32786.8852
2014-11-17 15:20:00,279.7,279.77,278.96,279.12,22798.827488872,279.7,279.77,278.96,279.12,22798.8275
2014-11-17 15:30:00,278.99,279.29,278.62,279.16,32135.49017479101,278.99,279.29,278.62,279.16,32135.4902
2014-11-17 15:40:00,279.16,279.28,278.04,278.08,49940.288785148194,279.16,279.28,278.04,278.08,49940.2888
2014-11-17 15:50:00,278.24,278.7,278.1,278.56,132016.0677450874,278.24,278.7,278.1,278.56,132016.0677
2014-11-18 09:30:00,281.56,282.76,280.09,280.94,118011.07371620888,281.56,282.76,280.09,280.94,118011.0737
2014-11-18 09:40:00,280.94,281.62,280.25,280.94,111062.8596243622,280.94,281.62,280.25,280.94,111062.8596
2014-11-18 09:50:00,280.94,281.75,280.94,281.45,68613.61415698621,280.94,281.75,280.94,281.45,68613.6142
2014-11-18 10:00:00,280.96,282.34,280.96,281.86,57865.59548366084,280.96,282.34,280.96,281.86,57865.5955
2014-11-18 10:10:00,281.86,282.11,281.27,281.85,78493.10606883075,281.86,282.11,281.27,281.85,78493.1061
2014-11-18 10:20:00,281.85,281.95,281.04,281.33,45923.35251329932,281.85,281.95,281.04,281.33,45923.3525
2014-11-18 10:30:00,281.39,281.79,281.18,281.57,46574.747584409946,281.39,281.79,281.18,281.57,46574.7476
2014-11-18 10:40:00,281.84,281.84,281.18,281.44,36152.42644663989,281.84,281.84,281.18,281.44,36152.4264
2014-11-18 10:50:00,281.44,281.63,281.2,281.22,29529.9098903485,281.44,281.63,281.2,281.22,29529.9099
2014-11-18 11:00:00,281.32,281.48,280.94,281.35,15959.1792422104,281.32,281.48,280.94,281.35,15959.1792
2014-11-18 11:10:00,281.35,281.41,280.97,281.03,14222.125719248725,281.35,281.41,280.97,281.03,14222.1257
2014-11-18 11:20:00,280.99,281.19,279.11,279.67,45706.22082292911,280.99,281.19,279.11,279.67,45706.2208
2014-11-18 11:30:00,279.81,280.77,279.45,280.77,23667.35425035284,279.81,280.77,279.45,280.77,23667.3543
2014-11-18 11:40:00,280.77,281.24,280.7,281.22,26272.93453479536,280.77,281.24,280.7,281.22,26272.9345
2014-11-18 11:50:00,281.25,281.86,280.93,281.86,19107.58875257844,281.25,281.86,280.93,281.86,19107.5888
2014-11-18 12:00:00,281.86,282.0,281.18,281.33,30941.26587775486,281.86,282.0,281.18,281.33,30941.2659
2014-11-18 12:10:00,281.3,281.4,280.98,281.08,14222.125719248725,281.3,281.4,280.98,281.08,14222.1257
2014-11-18 12:20:00,281.18,281.25,280.7,280.85,20736.07643035501,281.18,281.25,280.7,280.85,20736.0764
2014-11-18 12:30:00,280.8,281.16,280.79,281.13,15307.784171099773,280.8,281.16,280.79,281.13,15307.7842
2014-11-18 12:40:00,281.17,281.41,281.03,281.33,17153.403539246552,281.17,281.41,281.03,281.33,17153.4035
2014-11-18 12:50:00,281.29,281.62,281.25,281.4,29747.041580718706,281.29,281.62,281.25,281.4,29747.0416
2014-11-18 13:00:00,281.43,281.51,281.06,281.13,30507.00249701444,281.43,281.51,281.06,281.13,30507.0025
2014-11-18 13:10:00,281.13,281.44,280.94,281.16,19650.417978503963,281.13,281.44,280.94,281.16,19650.418
2014-11-18 13:20:00,281.03,281.53,280.88,281.33,19216.154597763543,281.03,281.53,280.88,281.33,19216.1546
2014-11-18 13:30:00,281.31,281.45,280.94,281.05,19107.58875257844,281.31,281.45,280.94,281.05,19107.5888
2014-11-18 13:40:00,281.06,281.17,280.89,281.03,13679.296493323202,281.06,281.17,280.89,281.03,13679.2965
2014-11-18 13:50:00,281.03,281.62,280.87,281.4,23015.95917924221,281.03,281.62,280.87,281.4,23015.9592
2014-11-18 14:00:00,281.41,281.66,281.33,281.45,15199.218325914668,281.41,281.66,281.33,281.45,15199.2183
2014-11-18 14:10:00,281.51,281.57,281.28,281.45,15959.1792422104,281.51,281.57,281.28,281.45,15959.1792
2014-11-18 14:20:00,281.45,281.74,281.06,281.06,31701.22679405059,281.45,281.74,281.06,281.06,31701.2268
2014-11-18 14:30:00,281.08,281.79,281.08,281.4,15850.613397025296,281.08,281.79,281.08,281.4,15850.6134
2014-11-18 14:40:00,281.39,281.76,281.17,281.67,19758.98382368907,281.39,281.76,281.17,281.67,19758.9838
2014-11-18 14:50:00,281.65,281.76,281.16,281.44,42340.67962219086,281.65,281.76,281.16,281.44,42340.6796
2014-11-18 15:00:00,281.49,281.73,280.98,281.17,52003.03984366518,281.49,281.73,280.98,281.17,52003.0398
2014-11-18 15:10:00,281.17,281.75,281.14,281.35,39626.53349256324,281.17,281.75,281.14,281.35,39626.5335
2014-11-18 15:20:00,281.3,281.41,280.99,281.34,16610.57431332103,281.3,281.41,280.99,281.34,16610.5743
2014-11-18 15:30:00,281.38,281.49,281.17,281.44,30832.700032569755,281.38,281.49,281.17,281.44,30832.7
2014-11-18 15:40:00,281.44,281.55,281.31,281.43,28987.08066442297,281.44,281.55,281.31,281.43,28987.0807
2014-11-18 15:50:00,281.4,281.83,281.35,281.44,100640.53848659212,281.4,281.83,281.35,281.44,100640.5385
2014-11-19 09:30:00,280.57,281.4,279.29,281.21,85441.32016067745,280.57,281.4,279.29,281.21,85441.3202
2014-11-19 09:40:00,281.17,281.26,280.48,280.5,50157.4204755184,281.17,281.26,280.48,280.5,50157.4205
2014-11-19 09:50:00,280.47,280.8,279.7,280.28,60796.87330365867,280.47,280.8,279.7,280.28,60796.8733
2014-11-19 10:00:00,280.29,280.29,279.01,279.01,54282.92259255239,280.29,280.29,279.01,279.01,54282.9226
2014-11-19 10:10:00,279.19,280.12,278.73,279.92,42449.24546737597,279.19,280.12,278.73,279.92,42449.2455
2014-11-19 10:20:00,279.99,280.47,279.43,280.36,37998.04581478667,279.99,280.47,279.43,280.36,37998.0458
2014-11-19 10:30:00,280.34,280.49,279.72,279.94,34849.63630441863,280.34,280.49,279.72,279.94,34849.6363
2014-11-19 10:40:00,279.94,280.6,279.75,280.03,76756.05254586907,279.94,280.6,279.75,280.03,76756.0525
2014-11-19 10:50:00,280.03,280.45,279.96,280.36,52328.737379220496,280.03,280.45,279.96,280.36,52328.7374
2014-11-19 11:00:00,280.25,280.51,279.85,280.03,81424.38388882858,280.25,280.51,279.85,280.03,81424.3839
2014-11-19 11:10:00,279.99,280.34,279.76,279.96,126153.51210509174,279.99,280.34,279.76,279.96,126153.5121
2014-11-19 11:20:00,279.98,280.11,279.77,279.87,27467.158831831508,279.98,280.11,279.77,279.87,27467.1588
2014-11-19 11:30:00,279.88,280.07,279.78,279.78,30072.73911627402,279.88,280.07,279.78,279.78,30072.7391
2014-11-19 11:40:00,279.89,280.07,279.54,279.54,38323.74335034198,279.89,280.07,279.54,279.54,38323.7434
2014-11-19 11:50:00,279.66,279.93,279.3,279.77,24970.144392574097,279.66,279.93,279.3,279.77,24970.1444
2014-11-19 12:00:00,279.77,280.03,279.57,279.97,53957.22505699707,279.77,280.03,279.57,279.97,53957.2251
2014-11-19 12:10:00,279.96,280.09,279.88,279.98,43209.2063836717,279.96,280.09,279.88,279.98,43209.2064
2014-11-19 12:20:00,279.98,280.14,279.79,279.96,29204.212354793184,279.98,280.14,279.79,279.96,29204.2124
2014-11-19 12:30:00,279.96,280.06,279.83,279.9,40386.49440885898,279.96,280.06,279.83,279.9,40386.4944
2014-11-19 12:40:00,279.91,280.03,279.82,280.01,44729.12821626317,279.91,280.03,279.82,280.01,44729.1282
2014-11-19 12:50:00,280.0,280.17,279.8,280.01,42232.11377700576,280.0,280.17,279.8,280.01,42232.1138
2014-11-19 13:00:00,280.01,280.07,279.74,279.8,17587.666919986972,280.01,280.07,279.74,279.8,17587.6669
2014-11-19 13:10:00,279.89,280.06,279.64,280.0,18564.75952665292,279.89,280.06,279.64,280.0,18564.7595
2014-11-19 13:20:00,280.0,280.07,279.91,279.95,27792.85636738682,280.0,280.07,279.91,279.95,27792.8564
2014-11-19 13:30:00,280.0,280.08,279.8,279.85,28118.55390294213,280.0,280.08,279.8,279.85,28118.5539
2014-11-19 13:40:00,279.84,279.91,279.58,279.73,16502.008468135926,279.84,279.91,279.58,279.73,16502.0085
2014-11-19 13:50:00,279.67,279.92,279.58,279.58,17261.969384431657,279.67,279.92,279.58,279.58,17261.9694
2014-11-19 14:00:00,279.77,279.99,279.31,279.8,31918.3584844208,279.77,279.99,279.31,279.8,31918.3585
2014-11-19 14:10:00,279.71,280.24,279.71,280.05,49180.32786885246,279.71,280.24,279.71,280.05,49180.3279
2014-11-19 14:20:00,280.05,280.05,278.72,279.23,22907.393334057106,280.05,280.05,278.72,279.23,22907.3933
2014-11-19 14:30:00,279.2,279.52,278.32,278.77,22581.69579850179,279.2,279.52,278.32,278.77,22581.6958
2014-11-19 14:40:00,278.81,278.96,278.33,278.41,27358.592986646403,278.81,278.96,278.33,278.41,27358.593
2014-11-19 14:50:00,278.5,279.76,278.26,279.46,23015.95917924221,278.5,279.76,278.26,279.46,23015.9592
2014-11-19 15:00:00,279.51,279.96,279.17,279.65,36369.5581370101,279.51,279.96,279.17,279.65,36369.5581
2014-11-19 15:10:00,279.59,279.76,279.32,279.76,43209.2063836717,279.59,279.76,279.32,279.76,43209.2064
2014-11-19 15:20:00,279.73,280.24,279.5,279.57,45271.95744218869,279.73,280.24,279.5,279.57,45271.9574
2014-11-19 15:30:00,279.62,279.92,279.43,279.59,34958.202149603734,279.62,279.92,279.43,279.59,34958.2021
2014-11-19 15:40:00,279.64,279.86,279.19,279.7,43534.90391922701,279.64,279.86,279.19,279.7,43534.9039
2014-11-19 15:50:00,279.7,280.62,279.48,279.54,153077.84171099772,279.7,280.62,279.48,279.54,153077.8417
2014-11-20 09:30:00,276.42,278.75,276.36,277.36,94235.15362067094,276.42,278.75,276.36,277.36,94235.1536
2014-11-20 09:40:00,277.34,278.0,276.81,277.3,63293.88774291608,277.34,278.0,276.81,277.3,63293.8877
2014-11-20 09:50:00,277.24,279.08,276.56,279.05,82184.34480512432,277.24,279.08,276.56,279.05,82184.3448
2014-11-20 10:00:00,279.03,280.0,277.71,278.17,49940.288785148194,279.03,280.0,277.71,278.17,49940.2888
2014-11-20 10:10:00,277.81,278.86,277.38,277.39,40495.06025404408,277.81,278.86,277.38,277.39,40495.0603
2014-11-20 10:20:00,277.39,277.53,276.35,276.48,52003.03984366518,277.39,277.53,276.35,276.48,52003.0398
2014-11-20 10:30:00,276.48,278.16,276.35,277.87,26381.50037998045,276.48,278.16,276.35,277.87,26381.5004
2014-11-20 10:40:00,277.89,278.38,277.76,278.14,25512.97361849962,277.89,278.38,277.76,278.14,25512.9736
2014-11-20 10:50:00,278.2,278.29,277.57,277.59,17153.403539246552,278.2,278.29,277.57,277.59,17153.4035
2014-11-20 11:00:00,277.65,277.65,277.04,277.29,48311.801107371626,277.65,277.65,277.04,277.29,48311.8011
2014-11-20 11:10:00,277.25,278.21,277.16,278.16,39735.09933774835,277.25,278.21,277.16,278.16,39735.0993
2014-11-20 11:20:00,278.19,278.41,277.88,278.08,28769.948974052764,278.19,278.41,277.88,278.08,28769.949
2014-11-20 11:30:00,278.13,278.28,277.83,277.93,16936.271848876346,278.13,278.28,277.83,277.93,16936.2718
2014-11-20 11:40:00,278.04,278.18,277.79,277.93,27358.592986646403,278.04,278.18,277.79,277.93,27358.593
2014-11-20 11:50:00,277.88,277.99,277.69,277.82,16284.876777765716,277.88,277.99,277.69,277.82,16284.8768
2014-11-20 12:00:00,277.82,277.93,277.5,277.63,13136.467267397677,277.82,277.93,277.5,277.63,13136.4673
2014-11-20 12:10:00,277.53,278.04,277.53,277.9,11399.413744436,277.53,278.04,277.53,277.9,11399.4137
2014-11-20 12:20:00,277.94,278.04,277.48,277.48,14113.55987406362,277.94,278.04,277.48,277.48,14113.5599
2014-11-20 12:30:00,277.68,278.14,277.68,278.02,29529.9098903485,277.68,278.14,277.68,278.02,29529.9099
2014-11-20 12:40:00,277.94,278.12,277.86,277.99,66659.42894365433,277.94,278.12,277.86,277.99,66659.4289
2014-11-20 12:50:00,277.96,278.07,277.84,277.94,18673.325371838026,277.96,278.07,277.84,277.94,18673.3254
2014-11-20 13:00:00,278.0,278.03,277.24,277.31,44403.430680707854,278.0,278.03,277.24,277.31,44403.4307
2014-11-20 13:10:00,277.38,277.44,276.5,276.66,26924.329605905983,277.38,277.44,276.5,276.66,26924.3296
2014-11-20 13:20:00,276.78,277.13,276.35,277.12,38540.87504071219,276.78,277.13,276.35,277.12,38540.875
2014-11-20 13:30:00,277.11,277.15,276.79,276.79,12267.940505916838,277.11,277.15,276.79,276.79,12267.9405
2014-11-20 13:40:00,276.79,276.94,276.56,276.62,14982.086635544458,276.79,276.94,276.56,276.62,14982.0866
2014-11-20 13:50:00,276.59,276.9,276.44,276.71,15742.04755184019,276.59,276.9,276.44,276.71,15742.0476
2014-11-20 14:00:00,276.78,276.81,276.39,276.54,25512.97361849962,276.78,276.81,276.39,276.54,25512.9736
2014-11-20 14:10:00,276.6,276.98,276.52,276.67,48854.63033329714,276.6,276.98,276.52,276.67,48854.6303
2014-11-20 14:20:00,276.69,276.97,276.03,276.73,60579.74161328846,276.69,276.97,276.03,276.73,60579.7416
2014-11-20 14:30:00,276.74,276.81,275.75,275.91,26707.197915535773,276.74,276.81,275.75,275.91,26707.1979
2014-11-20 14:40:00,275.9,276.02,275.33,275.84,30507.00249701444,275.9,276.02,275.33,275.84,30507.0025
2014-11-20 14:50:00,275.85,276.42,275.52,275.52,25838.671154054937,275.85,276.42,275.52,275.52,25838.6712
2014-11-20 15:00:00,275.51,275.85,274.92,275.0,44837.69406144827,275.51,275.85,274.92,275.0,44837.6941
2014-11-20 15:10:00,275.0,275.11,274.33,274.8,56019.97611551406,275.0,275.11,274.33,274.8,56019.9761
2014-11-20 15:20:00,274.79,274.99,274.53,274.99,42014.98208663554,274.79,274.99,274.53,274.99,42014.9821
2014-11-20 15:30:00,274.99,275.59,274.95,275.45,37672.34827923135,274.99,275.59,274.95,275.45,37672.3483
2014-11-20 15:40:00,275.45,275.69,274.73,274.78,45489.0891325589,275.45,275.69,274.73,274.78,45489.0891
2014-11-20 15:50:00,274.79,275.5,274.75,275.5,130930.40929323636,274.79,275.5,274.75,275.5,130930.4093
2014-11-21 09:30:00,281.19,281.19,277.55,279.02,204972.3157094778,281.19,281.19,277.55,279.02,204972.3157
2014-11-21 09:40:00,278.77,279.58,277.72,278.69,61231.13668439909,278.77,279.58,277.72,278.69,61231.1367
2014-11-21 09:50:00,278.66,279.02,277.61,278.33,47551.84019107589,278.66,279.02,277.61,278.33,47551.8402
2014-11-21 10:00:00,278.32,278.94,277.72,278.68,38323.74335034198,278.32,278.94,277.72,278.68,38323.7434
2014-11-21 10:10:00,278.72,279.31,278.54,278.63,43426.33807404191,278.72,279.31,278.54,278.63,43426.3381
2014-11-21 10:20:00,278.63,279.96,278.61,279.7,78493.10606883075,278.63,279.96,278.61,279.7,78493.1061
2014-11-21 10:30:00,279.65,280.29,279.54,280.23,38540.87504071219,279.65,280.29,279.54,280.23,38540.875
2014-11-21 10:40:00,280.29,280.59,279.29,279.31,41037.889479969606,280.29,280.59,279.29,279.31,41037.8895
2014-11-21 10:50:00,279.31,279.78,278.72,279.38,37238.08489849094,279.31,279.78,278.72,279.38,37238.0849
2014-11-21 11:00:00,279.44,279.78,278.97,279.67,44186.29899033765,279.44,279.78,278.97,279.67,44186.299
2014-11-21 11:10:00,279.58,279.99,279.38,279.89,27141.4612962762,279.58,279.99,279.38,279.89,27141.4613
2014-11-21 11:20:00,279.96,279.98,278.97,279.13,29529.9098903485,279.96,279.98,278.97,279.13,29529.9099
2014-11-21 11:30:00,279.13,279.54,278.84,278.97,23233.09086961242,279.13,279.54,278.84,278.97,23233.0909
2014-11-21 11:40:00,278.99,279.39,278.84,278.9,21061.773965910324,278.99,279.39,278.84,278.9,21061.774
2014-11-21 11:50:00,278.9,279.31,278.79,279.06,22147.43241776137,278.9,279.31,278.79,279.06,22147.4324
2014-11-21 12:00:00,279.12,279.56,279.07,279.37,22147.43241776137,279.12,279.56,279.07,279.37,22147.4324
2014-11-21 12:10:00,279.31,279.46,278.91,279.4,14873.520790359353,279.31,279.46,278.91,279.4,14873.5208
2014-11-21 12:20:00,279.45,279.46,279.09,279.13,18890.45706220823,279.45,279.46,279.09,279.13,18890.4571
2014-11-21 12:30:00,279.26,279.46,278.89,278.91,15090.652480729565,279.26,279.46,278.89,278.91,15090.6525
2014-11-21 12:40:00,278.9,279.65,278.9,279.42,11942.242970361523,278.9,279.65,278.9,279.42,11942.243
2014-11-21 12:50:00,279.31,279.46,278.97,279.42,7599.609162957334,279.31,279.46,278.97,279.42,7599.6092
2014-11-21 13:00:00,279.42,279.92,279.3,279.67,31375.52925849528,279.42,279.92,279.3,279.67,31375.5293
2014-11-21 13:10:00,279.95,280.5,279.77,280.15,19324.72044294865,279.95,280.5,279.77,280.15,19324.7204
2014-11-21 13:20:00,280.15,280.3,279.3,279.3,15633.481706655088,280.15,280.3,279.3,279.3,15633.4817
2014-11-21 13:30:00,279.29,280.0,278.87,279.77,13787.862338508306,279.29,280.0,278.87,279.77,13787.8623
2014-11-21 13:40:00,279.89,280.19,279.75,280.01,33112.58278145696,279.89,280.19,279.75,280.01,33112.5828
2014-11-21 13:50:00,280.02,280.59,279.82,280.36,27684.29052220172,280.02,280.59,279.82,280.36,27684.2905
2014-11-21 14:00:00,280.41,280.6,280.16,280.16,26164.368689610248,280.41,280.6,280.16,280.16,26164.3687
2014-11-21 14:10:00,280.21,280.22,279.48,279.63,12810.769731842363,280.21,280.22,279.48,279.63,12810.7697
2014-11-21 14:20:00,279.62,279.65,279.17,279.65,9662.360221474324,279.62,279.65,279.17,279.65,9662.3602
2014-11-21 14:30:00,279.56,279.86,279.05,279.7,15090.652480729565,279.56,279.86,279.05,279.7,15090.6525
2014-11-21 14:40:00,279.7,280.16,279.62,279.62,36586.68982738031,279.7,280.16,279.62,279.62,36586.6898
2014-11-21 14:50:00,279.62,279.81,279.48,279.63,11942.242970361523,279.62,279.81,279.48,279.63,11942.243
2014-11-21 15:00:00,279.61,279.79,279.31,279.44,14004.994028878516,279.61,279.79,279.31,279.44,14004.994
2014-11-21 15:10:00,279.52,279.68,279.24,279.35,9662.360221474324,279.52,279.68,279.24,279.35,9662.3602
2014-11-21 15:20:00,279.41,279.76,279.38,279.66,23341.65671479753,279.41,279.76,279.38,279.66,23341.6567
2014-11-21 15:30:00,279.7,279.76,279.38,279.42,29312.77819997829,279.7,279.76,279.38,279.42,29312.7782
2014-11-21 15:40:00,279.48,279.51,278.95,279.13,24318.749321463467,279.48,279.51,278.95,279.13,24318.7493
2014-11-21 15:50:00,279.21,280.0,279.15,279.58,110954.29377917708,279.21,280.0,279.15,279.58,110954.2938
2014-11-24 09:30:00,281.5,284.47,280.73,284.46,73607.64303550104,281.5,284.47,280.73,284.46,73607.643
2014-11-24 09:40:00,284.36,284.37,282.78,283.04,54825.75181847791,284.36,284.37,282.78,283.04,54825.7518
2014-11-24 09:50:00,283.04,283.63,282.7,282.72,42232.11377700576,283.04,283.63,282.7,282.72,42232.1138
2014-11-24 10:00:00,282.75,283.35,282.56,282.69,19867.549668874173,282.75,283.35,282.56,282.69,19867.5497
2014-11-24 10:10:00,282.69,283.22,282.45,283.02,23884.48594072305,282.69,283.22,282.45,283.02,23884.4859
2014-11-24 10:20:00,283.02,283.17,282.4,282.41,21821.73488220606,283.02,283.17,282.4,282.41,21821.7349
2014-11-24 10:30:00,282.43,283.04,282.35,282.82,29638.4757355336,282.43,283.04,282.35,282.82,29638.4757
2014-11-24 10:40:00,282.96,283.14,282.11,282.11,30181.304961459125,282.96,283.14,282.11,282.11,30181.305
2014-11-24 10:50:00,282.31,283.1,282.21,282.93,21713.169037020954,282.31,283.1,282.21,282.93,21713.169
2014-11-24 11:00:00,282.85,282.93,282.41,282.57,16284.876777765716,282.85,282.93,282.41,282.57,16284.8768
2014-11-24 11:10:00,282.58,282.62,282.03,282.39,24101.61763109326,282.58,282.62,282.03,282.39,24101.6176
2014-11-24 11:20:00,282.21,282.73,281.31,282.35,32895.45109108675,282.21,282.73,281.31,282.35,32895.4511
2014-11-24 11:30:00,282.48,282.77,282.39,282.56,18021.930300727392,282.48,282.77,282.39,282.56,18021.9303
2014-11-24 11:40:00,282.67,283.03,282.49,282.69,60688.307458473566,282.67,283.03,282.49,282.69,60688.3075
2014-11-24 11:50:00,282.66,282.66,282.1,282.13,23450.22255998263,282.66,282.66,282.1,282.13,23450.2226
2014-11-24 12:00:00,282.16,282.93,282.16,282.78,27684.29052220172,282.16,282.93,282.16,282.78,27684.2905
2014-11-24 12:10:00,282.84,282.84,281.94,281.98,25404.40777331452,282.84,282.84,281.94,281.98,25404.4078
2014-11-24 12:20:00,281.99,282.7,281.97,282.67,24970.144392574097,281.99,282.7,281.97,282.67,24970.1444
2014-11-24 12:30:00,282.66,282.9,282.57,282.87,53414.395831071546,282.66,282.9,282.57,282.87,53414.3958
2014-11-24 12:40:00,282.82,282.89,282.59,282.71,12593.638041472152,282.82,282.89,282.59,282.71,12593.638
2014-11-24 12:50:00,282.71,282.81,282.12,282.62,21061.773965910324,282.71,282.81,282.12,282.62,21061.774
2014-11-24 13:00:00,282.67,282.82,282.46,282.56,12376.506351101943,282.67,282.82,282.46,282.56,12376.5064
2014-11-24 13:10:00,282.51,282.82,282.51,282.79,11942.242970361523,282.51,282.82,282.51,282.79,11942.243
2014-11-24 13:20:00,282.82,282.82,282.68,282.8,19867.549668874173,282.82,282.82,282.68,282.8,19867.5497
2014-11-24 13:30:00,282.78,283.01,282.69,282.98,17587.666919986972,282.78,283.01,282.69,282.98,17587.6669
2014-11-24 13:40:00,282.98,283.15,282.45,282.86,23233.09086961242,282.98,283.15,282.45,282.86,23233.0909
2014-11-24 13:50:00,282.83,283.17,282.72,282.84,42232.11377700576,282.83,283.17,282.72,282.84,42232.1138
2014-11-24 14:00:00,282.89,283.11,282.78,282.88,13245.033112582782,282.89,283.11,282.78,282.88,13245.0331
2014-11-24 14:10:00,282.84,282.95,282.69,282.88,35935.29475626968,282.84,282.95,282.69,282.88,35935.2948
2014-11-24 14:20:00,282.9,283.13,282.84,282.93,17261.969384431657,282.9,283.13,282.84,282.93,17261.9694
2014-11-24 14:30:00,282.95,282.97,282.54,282.73,21278.90565628053,282.95,282.97,282.54,282.73,21278.9057
2014-11-24 14:40:00,282.78,282.91,282.74,282.79,16719.140158506136,282.78,282.91,282.74,282.79,16719.1402
2014-11-24 14:50:00,282.78,282.78,282.47,282.64,18999.022907393333,282.78,282.78,282.47,282.64,18999.0229
2014-11-24 15:00:00,282.46,282.67,282.11,282.4,13462.164802952992,282.46,282.67,282.11,282.4,13462.1648
2014-11-24 15:10:00,282.5,282.59,281.8,281.84,28335.685593312344,282.5,282.59,281.8,281.84,28335.6856
2014-11-24 15:20:00,281.85,282.41,281.81,282.41,22690.261643686896,281.85,282.41,281.81,282.41,22690.2616
2014-11-24 15:30:00,282.37,282.59,282.35,282.51,47117.57681033547,282.37,282.59,282.35,282.51,47117.5768
2014-11-24 15:40:00,282.51,282.52,282.34,282.4,28227.11974812724,282.51,282.52,282.34,282.4,28227.1197
2014-11-24 15:50:00,282.41,282.61,282.31,282.55,98360.65573770492,282.41,282.61,282.31,282.55,98360.6557
2014-11-25 09:30:00,282.78,283.37,281.94,282.64,69916.40429920747,282.78,283.37,281.94,282.64,69916.4043
2014-11-25 09:40:00,282.65,282.74,281.86,282.65,50048.8546303333,282.65,282.74,281.86,282.65,50048.8546
2014-11-25 09:50:00,282.64,282.93,282.09,282.51,61122.57083921399,282.64,282.93,282.09,282.51,61122.5708
2014-11-25 10:00:00,282.5,282.66,281.16,281.77,47877.537726631206,282.5,282.66,281.16,281.77,47877.5377
2014-11-25 10:10:00,281.78,281.93,280.94,281.18,70567.7993703181,281.78,281.93,280.94,281.18,70567.7994
2014-11-25 10:20:00,280.98,281.11,280.51,281.02,51568.77646292477,280.98,281.11,280.51,281.02,51568.7765
2014-11-25 10:30:00,281.02,281.32,280.58,280.94,70024.97014439257,281.02,281.32,280.58,280.94,70024.9701
2014-11-25 10:40:00,280.99,281.99,280.94,281.71,57431.33210292042,280.99,281.99,280.94,281.71,57431.3321
2014-11-25 10:50:00,281.77,282.13,281.31,281.46,33004.01693627185,281.77,282.13,281.31,281.46,33004.0169
2014-11-25 11:00:00,281.51,281.71,278.59,280.42,176745.19596135058,281.51,281.71,278.59,280.42,176745.196
2014-11-25 11:10:00,280.38,281.27,280.21,280.94,61122.57083921399,280.38,281.27,280.21,280.94,61122.5708
2014-11-25 11:20:00,280.94,281.39,280.82,280.94,37672.34827923135,280.94,281.39,280.82,280.94,37672.3483
2014-11-25 11:30:00,280.94,281.28,280.65,280.94,26815.76376072088,280.94,281.28,280.65,280.94,26815.7638
2014-11-25 11:40:00,280.94,280.98,280.59,280.73,14656.389099989145,280.94,280.98,280.59,280.73,14656.3891
2014-11-25 11:50:00,280.8,280.98,280.55,280.7,14873.520790359353,280.8,280.98,280.55,280.7,14873.5208
2014-11-25 12:00:00,280.72,281.17,280.66,280.9,28987.08066442297,280.72,281.17,280.66,280.9,28987.0807
2014-11-25 12:10:00,280.79,281.12,280.7,280.7,19107.58875257844,280.79,281.12,280.7,280.7,19107.5888
2014-11-25 12:20:00,280.65,280.91,280.65,280.9,7925.306698512648,280.65,280.91,280.65,280.9,7925.3067
2014-11-25 12:30:00,280.9,280.99,280.34,280.53,28335.685593312344,280.9,280.99,280.34,280.53,28335.6856
2014-11-25 12:40:00,280.62,280.7,280.37,280.39,26164.368689610248,280.62,280.7,280.37,280.39,26164.3687
2014-11-25 12:50:00,280.39,280.91,280.21,280.54,29204.212354793184,280.39,280.91,280.21,280.54,29204.2124
2014-11-25 13:00:00,280.47,280.69,280.02,280.4,18564.75952665292,280.47,280.69,280.02,280.4,18564.7595
2014-11-25 13:10:00,280.65,281.17,280.65,280.93,14439.257409618936,280.65,281.17,280.65,280.93,14439.2574
2014-11-25 13:20:00,280.94,281.17,280.82,280.94,14113.55987406362,280.94,281.17,280.82,280.94,14113.5599
2014-11-25 13:30:00,281.05,281.26,280.93,281.01,19758.98382368907,281.05,281.26,280.93,281.01,19758.9838
2014-11-25 13:40:00,281.05,281.17,280.82,280.94,31809.792639235697,281.05,281.17,280.82,280.94,31809.7926
2014-11-25 13:50:00,280.94,281.0,280.59,280.85,13245.033112582782,280.94,281.0,280.59,280.85,13245.0331
2014-11-25 14:00:00,280.94,281.01,280.79,280.92,18130.496145912497,280.94,281.01,280.79,280.92,18130.4961
2014-11-25 14:10:00,280.94,280.95,280.75,280.84,14222.125719248725,280.94,280.95,280.75,280.84,14222.1257
2014-11-25 14:20:00,280.94,281.17,280.85,281.17,28987.08066442297,280.94,281.17,280.85,281.17,28987.0807
2014-11-25 14:30:00,281.16,281.34,280.9,280.98,11290.847899250895,281.16,281.34,280.9,280.98,11290.8479
2014-11-25 14:40:00,280.91,281.16,280.47,280.92,34741.070459233524,280.91,281.16,280.47,280.92,34741.0705
2014-11-25 14:50:00,280.92,281.18,280.71,281.02,15307.784171099773,280.92,281.18,280.71,281.02,15307.7842
2014-11-25 15:00:00,281.07,281.35,280.71,280.89,23124.52502442732,281.07,281.35,280.71,280.89,23124.525
2014-11-25 15:10:00,280.89,281.32,280.89,281.32,35609.597220714364,280.89,281.32,280.89,281.32,35609.5972
2014-11-25 15:20:00,281.22,281.95,281.05,281.83,35175.333839973944,281.22,281.95,281.05,281.83,35175.3338
2014-11-25 15:30:00,281.83,282.05,281.4,281.4,15742.04755184019,281.83,282.05,281.4,281.4,15742.0476
2014-11-25 15:40:00,281.37,281.64,280.94,281.64,31158.39756812507,281.37,281.64,280.94,281.64,31158.3976
2014-11-25 15:50:00,281.59,281.85,281.29,281.4,81967.21311475411,281.59,281.85,281.29,281.4,81967.2131
2014-11-26 09:30:00,280.94,281.7,279.3,280.6,50157.4204755184,280.94,281.7,279.3,280.6,50157.4205
2014-11-26 09:40:00,281.03,281.2,280.22,280.71,27467.158831831508,281.03,281.2,280.22,280.71,27467.1588
2014-11-26 09:50:00,280.66,280.72,279.09,280.01,38758.0067310824,280.66,280.72,279.09,280.01,38758.0067
2014-11-26 10:00:00,279.67,280.2,279.27,280.2,54934.317663663016,279.67,280.2,279.27,280.2,54934.3177
2014-11-26 10:10:00,280.24,280.36,278.63,278.68,40169.36271848877,280.24,280.36,278.63,278.68,40169.3627
2014-11-26 10:20:00,278.67,279.1,278.41,278.66,27467.158831831508,278.67,279.1,278.41,278.66,27467.1588
2014-11-26 10:30:00,278.73,278.8,277.61,277.7,30832.700032569755,278.73,278.8,277.61,277.7,30832.7
2014-11-26 10:40:00,277.71,278.56,277.66,278.11,23884.48594072305,277.71,278.56,277.66,278.11,23884.4859
2014-11-26 10:50:00,278.04,278.95,277.96,278.61,30507.00249701444,278.04,278.95,277.96,278.61,30507.0025
2014-11-26 11:00:00,278.6,279.09,278.48,279.09,24753.012702203887,278.6,279.09,278.48,279.09,24753.0127
2014-11-26 11:10:00,279.05,279.09,278.52,278.87,22255.99826294648,279.05,279.09,278.52,278.87,22255.9983
2014-11-26 11:20:00,278.98,279.29,278.6,279.02,17913.364455542287,278.98,279.29,278.6,279.02,17913.3645
2014-11-26 11:30:00,279.19,279.59,279.09,279.59,14222.125719248725,279.19,279.59,279.09,279.59,14222.1257
2014-11-26 11:40:00,279.72,279.72,279.04,279.13,27792.85636738682,279.72,279.72,279.04,279.13,27792.8564
2014-11-26 11:50:00,279.12,279.31,278.9,279.25,11073.716208880687,279.12,279.31,278.9,279.25,11073.7162
2014-11-26 12:00:00,279.2,279.26,279.02,279.1,13787.862338508306,279.2,279.26,279.02,279.1,13787.8623
2014-11-26 12:10:00,279.1,279.36,278.96,279.28,13787.862338508306,279.1,279.36,278.96,279.28,13787.8623
2014-11-26 12:20:00,279.26,279.54,279.22,279.54,11182.282054065792,279.26,279.54,279.22,279.54,11182.2821
2014-11-26 12:30:00,279.54,279.94,279.54,279.84,7165.345782216915,279.54,279.94,279.54,279.84,7165.3458
2014-11-26 12:40:00,279.77,279.83,279.32,279.37,16067.745087395506,279.77,279.83,279.32,279.37,16067.7451
2014-11-26 12:50:00,279.37,279.54,279.19,279.54,5428.292259255239,279.37,279.54,279.19,279.54,5428.2923
2014-11-26 13:00:00,279.5,279.73,279.33,279.59,8033.872543697753,279.5,279.73,279.33,279.59,8033.8725
2014-11-26 13:10:00,279.59,279.86,279.54,279.63,10965.150363695582,279.59,279.86,279.54,279.63,10965.1504
2014-11-26 13:20:00,279.87,279.98,279.54,279.89,9988.05775702964,279.87,279.98,279.54,279.89,9988.0578
2014-11-26 13:30:00,279.94,280.3,279.72,280.13,14873.520790359353,279.94,280.3,279.72,280.13,14873.5208
2014-11-26 13:40:00,280.12,280.6,280.12,280.58,14873.520790359353,280.12,280.6,280.12,280.58,14873.5208
2014-11-26 13:50:00,280.6,280.89,280.43,280.79,22473.12995331669,280.6,280.89,280.43,280.79,22473.13
2014-11-26 14:00:00,280.78,281.03,280.78,281.03,19216.154597763543,280.78,281.03,280.78,281.03,19216.1546
2014-11-26 14:10:00,280.95,281.25,280.91,281.17,26924.329605905983,280.95,281.25,280.91,281.17,26924.3296
2014-11-26 14:20:00,281.06,281.13,280.83,280.9,4016.936271848877,281.06,281.13,280.83,280.9,4016.9363
2014-11-26 14:30:00,281.12,281.12,280.87,280.92,9553.79437628922,281.12,281.12,280.87,280.92,9553.7944
2014-11-26 14:40:00,280.89,280.93,280.48,280.55,12593.638041472152,280.89,280.93,280.48,280.55,12593.638
2014-11-26 14:50:00,280.55,280.93,280.49,280.49,8576.701769623276,280.55,280.93,280.49,280.49,8576.7018
2014-11-26 15:00:00,280.48,280.65,280.42,280.57,9445.228531104114,280.48,280.65,280.42,280.57,9445.2285
2014-11-26 15:10:00,280.57,281.03,280.44,280.96,12485.072196287048,280.57,281.03,280.44,280.96,12485.0722
2014-11-26 15:20:00,281.06,281.13,280.9,281.13,9879.491911844534,281.06,281.13,280.9,281.13,9879.4919
2014-11-26 15:30:00,281.1,281.11,280.94,281.05,13787.862338508306,281.1,281.11,280.94,281.05,13787.8623
2014-11-26 15:40:00,281.07,281.13,280.91,280.94,27358.592986646403,281.07,281.13,280.91,280.94,27358.593
2014-11-26 15:50:00,281.01,281.23,280.7,280.7,70784.93106068831,281.01,281.23,280.7,280.7,70784.9311
2014-11-28 09:30:00,283.31,285.54,283.25,284.95,68070.7849310607,283.31,285.54,283.25,284.95,68070.7849
2014-11-28 09:40:00,284.98,285.54,284.83,285.06,28009.98805775703,284.98,285.54,284.83,285.06,28009.9881
2014-11-28 09:50:00,284.91,285.54,284.17,285.54,19758.98382368907,284.91,285.54,284.17,285.54,19758.9838
2014-11-28 10:00:00,285.43,285.73,284.73,285.11,38432.30919552709,285.43,285.73,284.73,285.11,38432.3092
2014-11-28 10:10:00,285.11,285.52,284.64,285.22,16936.271848876346,285.11,285.52,284.64,285.22,16936.2718
2014-11-28 10:20:00,285.22,285.5,284.62,284.7,14982.086635544458,285.22,285.5,284.62,284.7,14982.0866
2014-11-28 10:30:00,284.88,285.38,284.36,284.86,24535.88101183368,284.88,285.38,284.36,284.86,24535.881
2014-11-28 10:40:00,285.17,285.45,284.94,285.03,12159.374660731732,285.17,285.45,284.94,285.03,12159.3747
2014-11-28 10:50:00,285.03,285.54,284.67,284.67,44294.86483552275,285.03,285.54,284.67,284.67,44294.8648
2014-11-28 11:00:00,284.68,285.41,284.32,285.26,21387.47150146564,284.68,285.41,284.32,285.26,21387.4715
2014-11-28 11:10:00,285.27,285.54,285.02,285.49,11725.111279991315,285.27,285.54,285.02,285.49,11725.1113
2014-11-28 11:20:00,285.53,285.56,284.87,285.07,21930.300727391164,285.53,285.56,284.87,285.07,21930.3007
2014-11-28 11:30:00,285.09,285.32,284.69,285.03,22581.69579850179,285.09,285.32,284.69,285.03,22581.6958
2014-11-28 11:40:00,285.16,285.43,283.92,283.93,35501.03137552926,285.16,285.43,283.92,283.93,35501.0314
2014-11-28 11:50:00,283.95,284.09,283.14,283.7,14764.95494517425,283.95,284.09,283.14,283.7,14764.9549
2014-11-28 12:00:00,283.84,284.62,283.69,284.21,43752.03560959722,283.84,284.62,283.69,284.21,43752.0356
2014-11-28 12:10:00,284.18,284.62,282.81,283.39,23124.52502442732,284.18,284.62,282.81,283.39,23124.525
2014-11-28 12:20:00,282.83,283.97,282.83,283.0,16176.31093258061,282.83,283.97,282.83,283.0,16176.3109
2014-11-28 12:30:00,283.0,283.3,282.47,282.72,18781.891217023127,283.0,283.3,282.47,282.72,18781.8912
2014-11-28 12:40:00,282.59,282.73,281.83,282.47,22364.564108131584,282.59,282.73,281.83,282.47,22364.5641
2014-11-28 12:50:00,282.47,283.74,282.31,283.41,102703.28954510912,282.47,283.74,282.31,283.41,102703.2895
2014-12-01 09:30:00,282.25,285.54,281.96,283.26,52328.737379220496,282.25,285.54,281.96,283.26,52328.7374
2014-12-01 09:40:00,284.59,284.71,282.69,283.12,42014.98208663554,284.59,284.71,282.69,283.12,42014.9821
2014-12-01 09:50:00,283.24,285.98,283.05,284.48,40277.92856367387,283.24,285.98,283.05,284.48,40277.9286
2014-12-01 10:00:00,284.49,285.83,284.48,285.56,91629.57333622842,284.49,285.83,284.48,285.56,91629.5733
2014-12-01 10:10:00,285.54,285.77,284.89,285.56,16067.745087395506,285.54,285.77,284.89,285.56,16067.7451
2014-12-01 10:20:00,285.54,285.77,284.95,285.54,24753.012702203887,285.54,285.77,284.95,285.54,24753.0127
2014-12-01 10:30:00,285.54,285.62,284.62,285.08,15742.04755184019,285.54,285.62,284.62,285.08,15742.0476
2014-12-01 10:40:00,284.98,285.52,284.52,285.52,18999.022907393333,284.98,285.52,284.52,285.52,18999.0229
2014-12-01 10:50:00,285.41,285.53,284.16,284.28,32026.924329605907,285.41,285.53,284.16,284.28,32026.9243
2014-12-01 11:00:00,284.16,284.35,283.74,284.21,20410.37889479969,284.16,284.35,283.74,284.21,20410.3789
2014-12-01 11:10:00,284.03,284.37,283.11,283.46,22690.261643686896,284.03,284.37,283.11,283.46,22690.2616
2014-12-01 11:20:00,283.56,283.71,283.25,283.5,10856.584518510475,283.56,283.71,283.25,283.5,10856.5845
2014-12-01 11:30:00,283.55,283.65,282.74,282.83,17696.232765172077,283.55,283.65,282.74,282.83,17696.2328
2014-12-01 11:40:00,282.74,283.16,282.65,283.01,12376.506351101943,282.74,283.16,282.65,283.01,12376.5064
2014-12-01 11:50:00,283.02,283.24,282.67,283.18,8468.135924438173,283.02,283.24,282.67,283.18,8468.1359
2014-12-01 12:00:00,282.95,283.53,282.95,283.45,7382.477472587125,282.95,283.53,282.95,283.45,7382.4775
2014-12-01 12:10:00,283.23,283.56,283.09,283.35,14656.389099989145,283.23,283.56,283.09,283.35,14656.3891
2014-12-01 12:20:00,283.29,283.78,283.25,283.41,17804.798610357182,283.29,283.78,283.25,283.41,17804.7986
2014-12-01 12:30:00,283.47,284.12,283.39,283.67,24318.749321463467,283.47,284.12,283.39,283.67,24318.7493
2014-12-01 12:40:00,283.65,283.74,283.33,283.47,11507.979589621104,283.65,283.74,283.33,283.47,11507.9796
2014-12-01 12:50:00,283.47,284.16,283.32,284.16,7816.740853327544,283.47,284.16,283.32,284.16,7816.7409
2014-12-01 13:00:00,284.35,284.58,284.03,284.23,12267.940505916838,284.35,284.58,284.03,284.23,12267.9405
2014-12-01 13:10:00,284.43,284.84,284.26,284.66,9988.05775702964,284.43,284.84,284.26,284.66,9988.0578
2014-12-01 13:20:00,284.68,285.11,284.48,284.88,13245.033112582782,284.68,285.11,284.48,284.88,13245.0331
2014-12-01 13:30:00,284.88,285.3,284.2,284.66,12050.80881554663,284.88,285.3,284.2,284.66,12050.8088
2014-12-01 13:40:00,284.66,284.83,284.23,284.36,12702.203886657258,284.66,284.83,284.23,284.36,12702.2039
2014-12-01 13:50:00,284.3,284.34,283.86,283.98,16719.140158506136,284.3,284.34,283.86,283.98,16719.1402
2014-12-01 14:00:00,283.87,283.98,283.09,283.21,13787.862338508306,283.87,283.98,283.09,283.21,13787.8623
2014-12-01 14:10:00,283.21,283.52,283.1,283.33,14113.55987406362,283.21,283.52,283.1,283.33,14113.5599
2014-12-01 14:20:00,283.28,283.37,282.87,283.18,16176.31093258061,283.28,283.37,282.87,283.18,16176.3109
2014-12-01 14:30:00,282.98,283.79,282.98,283.79,17153.403539246552,282.98,283.79,282.98,283.79,17153.4035
2014-12-01 14:40:00,283.68,284.36,283.51,283.84,13679.296493323202,283.68,284.36,283.51,283.84,13679.2965
2014-12-01 14:50:00,283.83,284.41,283.77,284.21,9336.662685919013,283.83,284.41,283.77,284.21,9336.6627
2014-12-01 15:00:00,284.18,284.81,284.03,284.51,11725.111279991315,284.18,284.81,284.03,284.51,11725.1113
2014-12-01 15:10:00,284.58,285.03,284.42,284.88,26272.93453479536,284.58,285.03,284.42,284.88,26272.9345
2014-12-01 15:20:00,285.0,285.5,284.56,284.68,21821.73488220606,285.0,285.5,284.56,284.68,21821.7349
2014-12-01 15:30:00,284.49,284.75,284.01,284.21,16502.008468135926,284.49,284.75,284.01,284.21,16502.0085
2014-12-01 15:40:00,284.23,284.37,283.71,283.81,19867.549668874173,284.23,284.37,283.71,283.81,19867.5497
2014-12-01 15:50:00,283.7,284.42,283.34,284.12,112799.91314732384,283.7,284.42,283.34,284.12,112799.9131
2014-12-02 09:30:00,309.17,310.09,299.45,300.29,767669.0913038758,309.17,310.09,299.45,300.29,767669.0913
2014-12-02 09:40:00,300.29,303.96,298.23,303.61,352838.9968515905,300.29,303.96,298.23,303.61,352838.9969
2014-12-02 09:50:00,303.71,305.14,302.69,303.58,365215.5032026924,303.71,305.14,302.69,303.58,365215.5032
2014-12-02 10:00:00,303.58,304.34,301.33,304.07,272174.57387905766,303.58,304.34,301.33,304.07,272174.5739
2014-12-02 10:10:00,303.98,306.68,303.33,304.79,252198.4583649984,303.98,306.68,303.33,304.79,252198.4584
2014-12-02 10:20:00,304.89,305.14,302.75,303.33,164911.51883617413,304.89,305.14,302.75,303.33,164911.5188
2014-12-02 10:30:00,303.63,304.84,303.01,303.85,118336.7712517642,303.63,304.84,303.01,303.85,118336.7713
2014-12-02 10:40:00,303.78,304.84,302.75,302.84,183910.54174356748,303.78,304.84,302.75,302.84,183910.5417
2014-12-02 10:50:00,302.89,303.84,301.77,302.17,81098.68635327327,302.89,303.84,301.77,302.17,81098.6864
2014-12-02 11:00:00,302.17,302.82,300.87,300.92,93800.89023993052,302.17,302.82,300.87,300.92,93800.8902
2014-12-02 11:10:00,300.85,302.02,299.38,300.7,99663.44587992618,300.85,302.02,299.38,300.7,99663.4459
2014-12-02 11:20:00,300.78,301.8,297.89,297.91,102594.723699924,300.78,301.8,297.89,297.91,102594.7237
2014-12-02 11:30:00,298.15,301.2,297.99,299.88,84029.96417327109,298.15,301.2,297.99,299.88,84029.9642
2014-12-02 11:40:00,299.67,301.2,299.63,300.57,52980.132450331126,299.67,301.2,299.63,300.57,52980.1325
2014-12-02 11:50:00,300.36,301.85,299.46,300.37,42340.67962219086,300.36,301.85,299.46,300.37,42340.6796
2014-12-02 12:00:00,300.49,300.52,299.38,300.03,31266.96341331017,300.49,300.52,299.38,300.03,31266.9634
2014-12-02 12:10:00,300.01,300.94,299.84,300.12,29421.344045163394,300.01,300.94,299.84,300.12,29421.344
2014-12-02 12:20:00,300.12,301.11,299.73,300.37,41146.45532515471,300.12,301.11,299.73,300.37,41146.4553
2014-12-02 12:30:00,300.44,302.9,300.44,302.72,75996.09162957333,300.44,302.9,300.44,302.72,75996.0916
2014-12-02 12:40:00,302.66,304.88,302.59,304.27,146129.62761915103,302.66,304.88,302.59,304.27,146129.6276
2014-12-02 12:50:00,304.39,305.13,303.59,303.63,60145.47823254804,304.39,305.13,303.59,303.63,60145.4782
2014-12-02 13:00:00,303.87,303.91,301.2,301.2,25838.671154054937,303.87,303.91,301.2,301.2,25838.6712
2014-12-02 13:10:00,301.21,302.38,301.07,301.43,34306.807078493104,301.21,302.38,301.07,301.43,34306.8071
2014-12-02 13:20:00,301.59,301.59,300.75,301.37,30398.43665182933,301.59,301.59,300.75,301.37,30398.4367
2014-12-02 13:30:00,301.25,302.01,300.38,301.34,32352.62186516122,301.25,302.01,300.38,301.34,32352.6219
2014-12-02 13:40:00,301.66,302.39,301.37,302.0,39843.66518293345,301.66,302.39,301.37,302.0,39843.6652
2014-12-02 13:50:00,301.77,302.31,301.46,302.14,33329.71447182717,301.77,302.31,301.46,302.14,33329.7145
2014-12-02 14:00:00,302.21,302.67,301.58,302.18,36478.1239821952,302.21,302.67,301.58,302.18,36478.124
2014-12-02 14:10:00,302.28,304.6,302.07,304.57,81424.38388882858,302.28,304.6,302.07,304.57,81424.3839
2014-12-02 14:20:00,304.42,304.88,303.8,304.54,147106.72022581697,304.42,304.88,303.8,304.54,147106.7202
2014-12-02 14:30:00,304.54,304.64,303.76,304.36,49506.025404407774,304.54,304.64,303.76,304.36,49506.0254
2014-12-02 14:40:00,304.36,305.48,304.1,305.48,139507.11106285962,304.36,305.48,304.1,305.48,139507.1111
2014-12-02 14:50:00,305.44,305.81,304.89,305.03,212354.79318206487,305.44,305.81,304.89,305.03,212354.7932
2014-12-02 15:00:00,305.15,305.22,303.38,304.58,96623.60221474324,305.15,305.22,303.38,304.58,96623.6022
2014-12-02 15:10:00,304.5,304.56,303.53,304.08,75453.26240364781,304.5,304.56,303.53,304.08,75453.2624
2014-12-02 15:20:00,304.06,304.17,303.44,303.72,63511.01943328629,304.06,304.17,303.44,303.72,63511.0194
2014-12-02 15:30:00,303.7,304.15,303.05,303.33,285202.47530127026,303.7,304.15,303.05,303.33,285202.4753
2014-12-02 15:40:00,303.33,303.63,302.64,303.27,133861.6871132342,303.33,303.63,302.64,303.27,133861.6871
2014-12-02 15:50:00,303.27,303.31,301.32,302.35,304961.4591249593,303.27,303.31,301.32,302.35,304961.4591
2014-12-03 09:30:00,302.6,306.24,302.6,305.4,268591.9009879492,302.6,306.24,302.6,305.4,268591.901
2014-12-03 09:40:00,305.74,306.55,304.89,306.09,194441.42872652263,305.74,306.55,304.89,306.09,194441.4287
2014-12-03 09:50:00,306.16,306.5,304.17,305.0,310064.0538486592,306.16,306.5,304.17,305.0,310064.0538
2014-12-03 10:00:00,305.08,305.57,304.32,304.6,84138.5300184562,305.08,305.57,304.32,304.6,84138.53
2014-12-03 10:10:00,304.57,304.62,303.73,304.0,77733.14515253501,304.57,304.62,303.73,304.0,77733.1452
2014-12-03 10:20:00,303.96,305.39,303.56,305.39,65465.20464661818,303.96,305.39,303.56,305.39,65465.2046
2014-12-03 10:30:00,305.22,306.61,305.0,306.61,40495.06025404408,305.22,306.61,305.0,306.61,40495.0603
2014-12-03 10:40:00,306.65,308.29,306.51,308.27,93258.061014005,306.65,308.29,306.51,308.27,93258.061
2014-12-03 10:50:00,308.27,310.32,308.2,310.25,91086.7441103029,308.27,310.32,308.2,310.25,91086.7441
2014-12-03 11:00:00,310.28,311.19,309.49,310.41,108131.58180436437,310.28,311.19,309.49,310.41,108131.5818
2014-12-03 11:10:00,310.19,310.53,309.42,309.95,62533.92682662035,310.19,310.53,309.42,309.95,62533.9268
2014-12-03 11:20:00,309.97,310.16,309.14,310.02,69156.44338291173,309.97,310.16,309.14,310.02,69156.4434
2014-12-03 11:30:00,310.01,310.32,309.54,309.89,68505.0483118011,310.01,310.32,309.54,309.89,68505.0483
2014-12-03 11:40:00,309.98,312.17,309.71,311.89,98577.78742807511,309.98,312.17,309.71,311.89,98577.7874
2014-12-03 11:50:00,311.98,312.11,309.96,310.58,75018.9990229074,311.98,312.11,309.96,310.58,75018.999
2014-12-03 12:00:00,310.58,311.41,310.48,311.12,33112.58278145696,310.58,311.41,310.48,311.12,33112.5828
2014-12-03 12:10:00,311.06,312.35,311.06,312.08,72847.6821192053,311.06,312.35,311.06,312.08,72847.6821
2014-12-03 12:20:00,312.08,313.17,312.07,313.0,52003.03984366518,312.08,313.17,312.07,313.0,52003.0398
2014-12-03 12:30:00,312.86,313.4,312.57,313.12,71762.02366735425,312.86,313.4,312.57,313.12,71762.0237
2014-12-03 12:40:00,313.05,314.0,312.95,314.0,49831.72293996309,313.05,314.0,312.95,314.0,49831.7229
2014-12-03 12:50:00,313.97,315.08,313.63,314.11,92715.23178807949,313.97,315.08,313.63,314.11,92715.2318
2014-12-03 13:00:00,314.17,315.5,314.17,315.21,72630.5504288351,314.17,315.5,314.17,315.21,72630.5504
2014-12-03 13:10:00,315.2,316.17,315.2,315.85,86418.4127673434,315.2,316.17,315.2,315.85,86418.4128
2014-12-03 13:20:00,315.72,315.79,314.1,314.91,75127.56486809251,315.72,315.79,314.1,314.91,75127.5649
2014-12-03 13:30:00,314.91,315.73,314.9,315.47,47117.57681033547,314.91,315.73,314.9,315.47,47117.5768
2014-12-03 13:40:00,315.5,316.72,315.39,316.15,101617.63109325808,315.5,316.72,315.39,316.15,101617.6311
2014-12-03 13:50:00,316.02,316.8,315.95,316.36,115079.79589621106,316.02,316.8,315.95,316.36,115079.7959
2014-12-03 14:00:00,316.33,317.53,316.06,317.48,109760.06948214093,316.33,317.53,316.06,317.48,109760.0695
2014-12-03 14:10:00,317.48,317.54,316.15,316.32,57648.46379329063,317.48,317.54,316.15,316.32,57648.4638
2014-12-03 14:20:00,316.27,317.76,316.12,317.55,64379.54619476713,316.27,317.76,316.12,317.55,64379.5462
2014-12-03 14:30:00,317.5,318.15,317.24,317.97,75561.82824883291,317.5,318.15,317.24,317.97,75561.8282
2014-12-03 14:40:00,318.07,319.96,318.0,318.79,131690.3702095321,318.07,319.96,318.0,318.79,131690.3702
2014-12-03 14:50:00,318.82,319.33,318.31,319.0,63619.58527847139,318.82,319.33,318.31,319.0,63619.5853
2014-12-03 15:00:00,318.9,319.81,318.42,319.55,105308.86982955162,318.9,319.81,318.42,319.55,105308.8698
2014-12-03 15:10:00,319.62,319.95,319.11,319.7,103680.38215177506,319.62,319.95,319.11,319.7,103680.3822
2014-12-03 15:20:00,319.64,320.08,319.51,319.6,81967.21311475411,319.64,320.08,319.51,319.6,81967.2131
2014-12-03 15:30:00,319.63,320.2,318.74,318.83,215286.0710020628,319.63,320.2,318.74,318.83,215286.071
2014-12-03 15:40:00,318.81,319.26,318.36,318.91,117576.81033546849,318.81,319.26,318.36,318.91,117576.8103
2014-12-03 15:50:00,318.91,320.3,318.65,320.27,255781.13125610683,318.91,320.3,318.65,320.27,255781.1313
2014-12-04 09:30:00,318.59,323.21,318.59,321.92,243513.19075019,318.59,323.21,318.59,321.92,243513.1908
2014-12-04 09:40:00,321.73,322.25,317.66,317.75,125610.6828791662,321.73,322.25,317.66,317.75,125610.6829
2014-12-04 09:50:00,318.03,318.03,314.1,314.84,145261.1008576702,318.03,318.03,314.1,314.84,145261.1009
2014-12-04 10:00:00,314.65,316.16,314.49,314.49,93040.9293236348,314.65,316.16,314.49,314.49,93040.9293
2014-12-04 10:10:00,314.5,315.97,314.49,315.05,32352.62186516122,314.5,315.97,314.49,315.05,32352.6219
2014-12-04 10:20:00,315.05,316.68,314.47,316.33,61882.53175550972,315.05,316.68,314.47,316.33,61882.5318
2014-12-04 10:30:00,316.34,316.58,314.98,315.96,55694.27857995874,316.34,316.58,314.98,315.96,55694.2786
2014-12-04 10:40:00,315.96,316.54,315.6,315.95,46900.44511996526,315.96,316.54,315.6,315.95,46900.4451
2014-12-04 10:50:00,316.07,316.11,314.6,314.68,120073.82477472589,316.07,316.11,314.6,314.68,120073.8248
2014-12-04 11:00:00,314.56,315.39,313.65,314.57,69156.44338291173,314.56,315.39,313.65,314.57,69156.4434
2014-12-04 11:10:00,314.51,315.08,314.21,315.08,29529.9098903485,314.51,315.08,314.21,315.08,29529.9099
2014-12-04 11:20:00,315.09,315.75,314.43,314.43,19867.549668874173,315.09,315.75,314.43,314.43,19867.5497
2014-12-04 11:30:00,314.4,315.48,313.44,314.66,39300.83595700793,314.4,315.48,313.44,314.66,39300.836
2014-12-04 11:40:00,314.66,315.11,314.52,314.92,19867.549668874173,314.66,315.11,314.52,314.92,19867.5497
2014-12-04 11:50:00,314.88,315.74,314.88,315.53,24535.88101183368,314.88,315.74,314.88,315.53,24535.881
2014-12-04 12:00:00,315.38,316.29,315.3,316.29,22364.564108131584,315.38,316.29,315.3,316.29,22364.5641
2014-12-04 12:10:00,316.43,317.28,316.17,317.23,29855.60742590381,316.43,317.28,316.17,317.23,29855.6074
2014-12-04 12:20:00,317.24,318.76,317.17,318.75,49180.32786885246,317.24,318.76,317.17,318.75,49180.3279
2014-12-04 12:30:00,318.75,319.69,317.84,318.01,43752.03560959722,318.75,319.69,317.84,318.01,43752.0356
2014-12-04 12:40:00,317.96,318.39,317.5,317.52,48203.23526218652,317.96,318.39,317.5,317.52,48203.2353
2014-12-04 12:50:00,317.51,317.72,316.67,316.87,38432.30919552709,317.51,317.72,316.67,316.87,38432.3092
2014-12-04 13:00:00,316.85,317.09,316.51,316.77,26381.50037998045,316.85,317.09,316.51,316.77,26381.5004
2014-12-04 13:10:00,317.0,317.0,315.81,316.6,24753.012702203887,317.0,317.0,315.81,316.6,24753.0127
2014-12-04 13:20:00,316.76,317.01,316.2,316.4,19433.28628813376,316.76,317.01,316.2,316.4,19433.2863
2014-12-04 13:30:00,316.41,316.41,315.51,315.51,15090.652480729565,316.41,316.41,315.51,315.51,15090.6525
2014-12-04 13:40:00,315.66,316.03,315.25,315.58,29747.041580718706,315.66,316.03,315.25,315.58,29747.0416
2014-12-04 13:50:00,315.67,316.0,315.38,315.38,15524.915861469985,315.67,316.0,315.38,315.38,15524.9159
2014-12-04 14:00:00,315.41,315.84,315.28,315.33,10856.584518510475,315.41,315.84,315.28,315.33,10856.5845
2014-12-04 14:10:00,315.39,315.75,314.84,315.49,30941.26587775486,315.39,315.75,314.84,315.49,30941.2659
2014-12-04 14:20:00,315.37,315.63,315.11,315.16,23667.35425035284,315.37,315.63,315.11,315.16,23667.3543
2014-12-04 14:30:00,315.12,315.13,314.12,314.33,45923.35251329932,315.12,315.13,314.12,314.33,45923.3525
2014-12-04 14:40:00,314.31,314.6,314.1,314.54,35175.333839973944,314.31,314.6,314.1,314.54,35175.3338
2014-12-04 14:50:00,314.5,314.51,313.73,313.75,22907.393334057106,314.5,314.51,313.73,313.75,22907.3933
2014-12-04 15:00:00,313.77,313.99,312.86,312.91,43643.46976441212,313.77,313.99,312.86,312.91,43643.4698
2014-12-04 15:10:00,312.97,313.03,312.19,312.19,40495.06025404408,312.97,313.03,312.19,312.19,40495.0603
2014-12-04 15:20:00,312.27,312.35,310.91,312.25,109108.6744110303,312.27,312.35,310.91,312.25,109108.6744
2014-12-04 15:30:00,312.18,313.26,311.98,313.22,46031.91835848442,312.18,313.26,311.98,313.22,46031.9184
2014-12-04 15:40:00,313.13,313.63,313.05,313.63,45163.39159700358,313.13,313.63,313.05,313.63,45163.3916
2014-12-04 15:50:00,313.61,315.55,313.45,314.26,159266.0948865487,313.61,315.55,313.45,314.26,159266.0949
2014-12-05 09:30:00,315.01,317.69,315.01,316.56,56671.37118662469,315.01,317.69,315.01,316.56,56671.3712
2014-12-05 09:40:00,316.71,316.8,314.6,316.49,30398.43665182933,316.71,316.8,314.6,316.49,30398.4367
2014-12-05 09:50:00,316.17,317.78,315.69,317.44,38432.30919552709,316.17,317.78,315.69,317.44,38432.3092
2014-12-05 10:00:00,317.41,317.88,316.76,317.22,29747.041580718706,317.41,317.88,316.76,317.22,29747.0416
2014-12-05 10:10:00,317.23,318.64,317.23,318.43,53197.264140701336,317.23,318.64,317.23,318.43,53197.2641
2014-12-05 10:20:00,318.43,318.43,317.85,318.07,26598.632070350668,318.43,318.43,317.85,318.07,26598.6321
2014-12-05 10:30:00,317.91,318.21,317.87,318.15,34198.241233308,317.91,318.21,317.87,318.15,34198.2412
2014-12-05 10:40:00,318.18,318.18,317.86,318.0,20084.681359244383,318.18,318.18,317.86,318.0,20084.6814
2014-12-05 10:50:00,317.85,318.05,316.66,316.72,66550.86309846923,317.85,318.05,316.66,316.72,66550.8631
2014-12-05 11:00:00,316.78,317.02,316.25,316.75,142004.12550211704,316.78,317.02,316.25,316.75,142004.1255
2014-12-05 11:10:00,316.92,317.07,316.55,316.98,13136.467267397677,316.92,317.07,316.55,316.98,13136.4673
2014-12-05 11:20:00,316.75,316.95,316.55,316.95,10205.189447399847,316.75,316.95,316.55,316.95,10205.1894
2014-12-05 11:30:00,316.95,317.01,316.58,316.58,11073.716208880687,316.95,317.01,316.58,316.58,11073.7162
2014-12-05 11:40:00,316.58,316.58,315.76,315.76,14439.257409618936,316.58,316.58,315.76,315.76,14439.2574
2014-12-05 11:50:00,315.85,315.94,314.85,314.87,22364.564108131584,315.85,315.94,314.85,314.87,22364.5641
2014-12-05 12:00:00,314.9,315.52,314.86,315.45,13353.598957767888,314.9,315.52,314.86,315.45,13353.599
2014-12-05 12:10:00,315.47,316.07,315.36,315.77,11399.413744436,315.47,316.07,315.36,315.77,11399.4137
2014-12-05 12:20:00,315.93,316.11,315.25,315.35,7816.740853327544,315.93,316.11,315.25,315.35,7816.7409
2014-12-05 12:30:00,315.38,315.38,314.69,314.72,16067.745087395506,315.38,315.38,314.69,314.72,16067.7451
2014-12-05 12:40:00,314.66,314.81,314.39,314.41,15850.613397025296,314.66,314.81,314.39,314.41,15850.6134
2014-12-05 12:50:00,314.41,314.65,314.33,314.33,10096.623602214744,314.41,314.65,314.33,314.33,10096.6236
2014-12-05 13:00:00,314.28,314.88,314.28,314.76,11290.847899250895,314.28,314.88,314.28,314.76,11290.8479
2014-12-05 13:10:00,314.64,315.04,314.43,314.54,20953.20812072522,314.64,315.04,314.43,314.54,20953.2081
2014-12-05 13:20:00,314.69,314.76,314.46,314.63,10748.018673325372,314.69,314.76,314.46,314.63,10748.0187
2014-12-05 13:30:00,314.64,314.68,314.27,314.27,4559.7654977744005,314.64,314.68,314.27,314.27,4559.7655
2014-12-05 13:40:00,314.25,314.25,313.52,313.52,13245.033112582782,314.25,314.25,313.52,313.52,13245.0331
2014-12-05 13:50:00,313.44,313.48,312.98,313.04,18999.022907393333,313.44,313.48,312.98,313.04,18999.0229
2014-12-05 14:00:00,313.17,313.73,313.05,313.32,27141.4612962762,313.17,313.73,313.05,313.32,27141.4613
2014-12-05 14:10:00,313.39,313.49,313.2,313.39,18456.19368146781,313.39,313.49,313.2,313.39,18456.1937
2014-12-05 14:20:00,313.35,313.86,313.27,313.49,20736.07643035501,313.35,313.86,313.27,313.49,20736.0764
2014-12-05 14:30:00,313.52,314.12,313.48,314.04,24535.88101183368,313.52,314.12,313.48,314.04,24535.881
2014-12-05 14:40:00,314.04,314.21,313.74,314.13,9445.228531104114,314.04,314.21,313.74,314.13,9445.2285
2014-12-05 14:50:00,314.21,314.21,313.66,314.04,51677.34230810987,314.21,314.21,313.66,314.04,51677.3423
2014-12-05 15:00:00,314.02,314.17,313.86,314.1,29747.041580718706,314.02,314.17,313.86,314.1,29747.0416
2014-12-05 15:10:00,314.1,314.18,313.91,314.05,15633.481706655088,314.1,314.18,313.91,314.05,15633.4817
2014-12-05 15:20:00,314.07,314.1,313.92,314.06,17153.403539246552,314.07,314.1,313.92,314.06,17153.4035
2014-12-05 15:30:00,314.06,314.1,313.83,313.83,29204.212354793184,314.06,314.1,313.83,313.83,29204.2124
2014-12-05 15:40:00,313.74,313.79,313.54,313.55,28335.685593312344,313.74,313.79,313.54,313.55,28335.6856
2014-12-05 15:50:00,313.53,314.1,312.91,314.0,103788.94799696017,313.53,314.1,312.91,314.0,103788.948
2014-12-08 09:30:00,314.97,319.62,314.0,318.23,91086.7441103029,314.97,319.62,314.0,318.23,91086.7441
2014-12-08 09:40:00,318.25,318.93,317.56,317.79,61556.834219954406,318.25,318.93,317.56,317.79,61556.8342
2014-12-08 09:50:00,317.81,318.26,317.1,318.24,38540.87504071219,317.81,318.26,317.1,318.24,38540.875
2014-12-08 10:00:00,318.09,318.24,317.27,317.32,34741.070459233524,318.09,318.24,317.27,317.32,34741.0705
2014-12-08 10:10:00,317.46,317.94,316.66,317.15,29638.4757355336,317.46,317.94,316.66,317.15,29638.4757
2014-12-08 10:20:00,317.31,317.64,316.97,317.36,22690.261643686896,317.31,317.64,316.97,317.36,22690.2616
2014-12-08 10:30:00,317.36,317.44,316.65,317.36,22798.827488872,317.36,317.44,316.65,317.36,22798.8275
2014-12-08 10:40:00,317.24,317.52,316.96,316.97,23015.95917924221,317.24,317.52,316.96,316.97,23015.9592
2014-12-08 10:50:00,317.23,317.72,316.95,317.37,25838.671154054937,317.23,317.72,316.95,317.37,25838.6712
2014-12-08 11:00:00,317.37,317.72,317.04,317.2,16284.876777765716,317.37,317.72,317.04,317.2,16284.8768
2014-12-08 11:10:00,317.09,317.78,317.01,317.63,23341.65671479753,317.09,317.78,317.01,317.63,23341.6567
2014-12-08 11:20:00,317.76,317.9,317.36,317.78,28227.11974812724,317.76,317.9,317.36,317.78,28227.1197
2014-12-08 11:30:00,317.78,317.89,317.0,317.53,25730.10530886983,317.78,317.89,317.0,317.53,25730.1053
2014-12-08 11:40:00,317.52,319.59,317.41,319.38,77733.14515253501,317.52,319.59,317.41,319.38,77733.1452
2014-12-08 11:50:00,319.48,319.88,317.5,317.5,77950.27684290522,319.48,319.88,317.5,317.5,77950.2768
2014-12-08 12:00:00,317.46,318.47,316.91,318.23,33112.58278145696,317.46,318.47,316.91,318.23,33112.5828
2014-12-08 12:10:00,318.51,318.57,316.31,316.93,18673.325371838026,318.51,318.57,316.31,316.93,18673.3254
2014-12-08 12:20:00,316.69,316.91,316.32,316.72,17913.364455542287,316.69,316.91,316.32,316.72,17913.3645
2014-12-08 12:30:00,316.7,317.13,316.44,316.54,19433.28628813376,316.7,317.13,316.44,316.54,19433.2863
2014-12-08 12:40:00,316.43,316.83,316.2,316.51,12267.940505916838,316.43,316.83,316.2,316.51,12267.9405
2014-12-08 12:50:00,316.52,316.9,316.4,316.9,22581.69579850179,316.52,316.9,316.4,316.9,22581.6958
2014-12-08 13:00:00,317.09,317.63,316.63,317.6,16393.44262295082,317.09,317.63,316.63,317.6,16393.4426
2014-12-08 13:10:00,317.25,317.52,316.87,317.01,9010.965150363696,317.25,317.52,316.87,317.01,9010.9652
2014-12-08 13:20:00,316.95,316.95,316.13,316.74,8902.399305178591,316.95,316.95,316.13,316.74,8902.3993
2014-12-08 13:30:00,316.6,316.73,315.2,315.2,8033.872543697753,316.6,316.73,315.2,315.2,8033.8725
2014-12-08 13:40:00,315.19,315.19,314.1,314.65,23667.35425035284,315.19,315.19,314.1,314.65,23667.3543
2014-12-08 13:50:00,314.67,316.01,314.65,315.25,20627.510585169905,314.67,316.01,314.65,315.25,20627.5106
2014-12-08 14:00:00,315.28,316.31,315.0,316.31,18456.19368146781,315.28,316.31,315.0,316.31,18456.1937
2014-12-08 14:10:00,316.28,316.28,315.73,316.03,11507.979589621104,316.28,316.28,315.73,316.03,11507.9796
2014-12-08 14:20:00,316.27,316.66,315.73,316.43,15524.915861469985,316.27,316.66,315.73,316.43,15524.9159
2014-12-08 14:30:00,316.35,317.77,316.35,317.76,21821.73488220606,316.35,317.77,316.35,317.76,21821.7349
2014-12-08 14:40:00,317.74,317.76,317.1,317.48,21061.773965910324,317.74,317.76,317.1,317.48,21061.774
2014-12-08 14:50:00,317.52,317.68,317.24,317.31,11290.847899250895,317.52,317.68,317.24,317.31,11290.8479
2014-12-08 15:00:00,317.31,317.76,317.18,317.59,14547.82325480404,317.31,317.76,317.18,317.59,14547.8233
2014-12-08 15:10:00,317.47,317.78,317.31,317.64,22038.86657257627,317.47,317.78,317.31,317.64,22038.8666
2014-12-08 15:20:00,317.66,318.33,317.45,318.18,29529.9098903485,317.66,318.33,317.45,318.18,29529.9099
2014-12-08 15:30:00,318.07,318.17,317.26,317.51,36478.1239821952,318.07,318.17,317.26,317.51,36478.124
2014-12-08 15:40:00,317.48,317.61,316.56,316.79,20084.681359244383,317.48,317.61,316.56,316.79,20084.6814
2014-12-08 15:50:00,316.7,317.17,316.18,316.9,95103.68038215178,316.7,317.17,316.18,316.9,95103.6804
2014-12-09 09:30:00,313.54,314.87,310.94,314.08,69807.83845402236,313.54,314.87,310.94,314.08,69807.8385
2014-12-09 09:40:00,313.27,314.86,312.71,314.86,35718.16306589947,313.27,314.86,312.71,314.86,35718.1631
2014-12-09 09:50:00,314.63,315.65,314.15,314.41,10530.886982955162,314.63,315.65,314.15,314.41,10530.887
2014-12-09 10:00:00,314.89,315.5,313.22,313.57,25512.97361849962,314.89,315.5,313.22,313.57,25512.9736
2014-12-09 10:10:00,313.67,313.67,312.37,312.69,21930.300727391164,313.67,313.67,312.37,312.69,21930.3007
2014-12-09 10:20:00,312.64,313.93,312.46,313.05,23341.65671479753,312.64,313.93,312.46,313.05,23341.6567
2014-12-09 10:30:00,312.95,313.17,312.28,312.85,21170.33981109543,312.95,313.17,312.28,312.85,21170.3398
2014-12-09 10:40:00,312.71,315.11,312.71,315.1,8251.004234067963,312.71,315.11,312.71,315.1,8251.0042
2014-12-09 10:50:00,314.81,315.27,314.02,314.63,44837.69406144827,314.81,315.27,314.02,314.63,44837.6941
2014-12-09 11:00:00,314.77,314.8,313.75,314.02,15090.652480729565,314.77,314.8,313.75,314.02,15090.6525
2014-12-09 11:10:00,313.77,314.33,313.73,314.13,44294.86483552275,313.77,314.33,313.73,314.13,44294.8648
2014-12-09 11:20:00,314.03,315.02,313.7,314.46,22255.99826294648,314.03,315.02,313.7,314.46,22255.9983
2014-12-09 11:30:00,314.6,314.66,313.94,314.47,8359.570079253068,314.6,314.66,313.94,314.47,8359.5701
2014-12-09 11:40:00,314.43,314.91,313.91,314.25,19976.11551405928,314.43,314.91,313.91,314.25,19976.1155
2014-12-09 11:50:00,314.28,314.36,313.69,313.91,4885.463033329715,314.28,314.36,313.69,313.91,4885.463
2014-12-09 12:00:00,314.21,314.37,313.75,314.37,5102.5947236999245,314.21,314.37,313.75,314.37,5102.5947
2014-12-09 12:10:00,314.41,314.63,313.87,314.23,11833.67712517642,314.41,314.63,313.87,314.23,11833.6771
2014-12-09 12:20:00,314.05,314.91,314.05,314.91,9770.92606665943,314.05,314.91,314.05,314.91,9770.9261
2014-12-09 12:30:00,314.73,315.75,314.66,315.75,17804.798610357182,314.73,315.75,314.66,315.75,17804.7986
2014-12-09 12:40:00,315.92,316.33,315.44,316.12,25187.276082944307,315.92,316.33,315.44,316.12,25187.2761
2014-12-09 12:50:00,315.8,316.43,315.56,316.26,20084.681359244383,315.8,316.43,315.56,316.26,20084.6814
2014-12-09 13:00:00,316.27,316.86,315.94,316.21,14547.82325480404,316.27,316.86,315.94,316.21,14547.8233
2014-12-09 13:10:00,316.58,316.97,316.19,316.8,11616.54543480621,316.58,316.97,316.19,316.8,11616.5454
2014-12-09 13:20:00,316.79,316.9,316.37,316.37,9010.965150363696,316.79,316.9,316.37,316.37,9010.9652
2014-12-09 13:30:00,316.54,317.47,316.3,317.06,16284.876777765716,316.54,317.47,316.3,317.06,16284.8768
2014-12-09 13:40:00,317.35,317.72,317.04,317.7,17913.364455542287,317.35,317.72,317.04,317.7,17913.3645
2014-12-09 13:50:00,317.58,318.13,317.37,318.04,13679.296493323202,317.58,318.13,317.37,318.04,13679.2965
2014-12-09 14:00:00,317.86,318.0,317.38,317.83,25947.23699924004,317.86,318.0,317.38,317.83,25947.237
2014-12-09 14:10:00,317.95,318.08,317.11,317.32,18781.891217023127,317.95,318.08,317.11,317.32,18781.8912
2014-12-09 14:20:00,317.32,317.82,316.78,317.37,9879.491911844534,317.32,317.82,316.78,317.37,9879.4919
2014-12-09 14:30:00,317.26,317.55,317.09,317.2,14547.82325480404,317.26,317.55,317.09,317.2,14547.8233
2014-12-09 14:40:00,317.32,318.3,317.18,318.29,17370.535229616762,317.32,318.3,317.18,318.29,17370.5352
2014-12-09 14:50:00,318.18,318.7,317.94,318.42,26164.368689610248,318.18,318.7,317.94,318.42,26164.3687
2014-12-09 15:00:00,318.47,320.05,318.46,319.93,58951.25393551189,318.47,320.05,318.46,319.93,58951.2539
2014-12-09 15:10:00,319.8,320.31,319.63,319.89,27141.4612962762,319.8,320.31,319.63,319.89,27141.4613
2014-12-09 15:20:00,319.93,320.07,319.65,319.71,37238.08489849094,319.93,320.07,319.65,319.71,37238.0849
2014-12-09 15:30:00,319.53,319.62,319.06,319.57,18673.325371838026,319.53,319.62,319.06,319.57,18673.3254
2014-12-09 15:40:00,319.59,320.28,319.58,320.22,45163.39159700358,319.59,320.28,319.58,320.22,45163.3916
2014-12-09 15:50:00,320.22,320.6,319.68,320.26,138964.2818369341,320.22,320.6,319.68,320.26,138964.2818
2014-12-10 09:30:00,319.48,322.27,318.75,321.29,78818.80360438606,319.48,322.27,318.75,321.29,78818.8036
2014-12-10 09:40:00,321.29,321.39,319.32,319.62,47877.537726631206,321.29,321.39,319.32,319.62,47877.5377
2014-12-10 09:50:00,319.79,320.54,319.09,319.43,28009.98805775703,319.79,320.54,319.09,319.43,28009.9881
2014-12-10 10:00:00,319.8,320.49,319.15,319.19,31049.831722939965,319.8,320.49,319.15,319.19,31049.8317
2014-12-10 10:10:00,319.34,319.37,318.73,319.04,25078.7102377592,319.34,319.37,318.73,319.04,25078.7102
2014-12-10 10:20:00,318.88,319.2,318.06,318.33,33763.97785256759,318.88,319.2,318.06,318.33,33763.9779
2014-12-10 10:30:00,318.1,318.68,317.48,318.16,51677.34230810987,318.1,318.68,317.48,318.16,51677.3423
2014-12-10 10:40:00,318.16,318.21,317.61,318.15,15524.915861469985,318.16,318.21,317.61,318.15,15524.9159
2014-12-10 10:50:00,318.13,319.47,317.78,318.94,16936.271848876346,318.13,319.47,317.78,318.94,16936.2718
2014-12-10 11:00:00,319.08,319.4,318.41,319.19,15959.1792422104,319.08,319.4,318.41,319.19,15959.1792
2014-12-10 11:10:00,319.19,319.3,318.24,318.3,15742.04755184019,319.19,319.3,318.24,318.3,15742.0476
2014-12-10 11:20:00,317.82,318.21,317.61,318.01,15742.04755184019,317.82,318.21,317.61,318.01,15742.0476
2014-12-10 11:30:00,317.72,318.09,317.45,318.09,18130.496145912497,317.72,318.09,317.45,318.09,18130.4961
2014-12-10 11:40:00,317.9,318.91,317.84,318.91,18021.930300727392,317.9,318.91,317.84,318.91,18021.9303
2014-12-10 11:50:00,318.96,319.74,318.69,319.41,21821.73488220606,318.96,319.74,318.69,319.41,21821.7349
2014-12-10 12:00:00,319.5,319.8,318.79,319.17,38649.4408858973,319.5,319.8,318.79,319.17,38649.4409
2014-12-10 12:10:00,319.18,319.18,318.65,318.9,46249.05004885463,319.18,319.18,318.65,318.9,46249.05
2014-12-10 12:20:00,318.85,319.39,318.51,318.72,25078.7102377592,318.85,319.39,318.51,318.72,25078.7102
2014-12-10 12:30:00,318.7,318.73,318.34,318.51,17913.364455542287,318.7,318.73,318.34,318.51,17913.3645
2014-12-10 12:40:00,318.38,319.04,318.13,318.37,19541.85213331886,318.38,319.04,318.13,318.37,19541.8521
2014-12-10 12:50:00,318.41,318.68,318.23,318.34,12485.072196287048,318.41,318.68,318.23,318.34,12485.0722
2014-12-10 13:00:00,318.51,318.83,318.23,318.76,10856.584518510475,318.51,318.83,318.23,318.76,10856.5845
2014-12-10 13:10:00,318.79,318.96,318.53,318.75,9336.662685919013,318.79,318.96,318.53,318.75,9336.6627
2014-12-10 13:20:00,318.6,318.96,318.42,318.54,10422.321137770055,318.6,318.96,318.42,318.54,10422.3211
2014-12-10 13:30:00,318.78,318.9,318.23,318.38,7491.043317772229,318.78,318.9,318.23,318.38,7491.0433
2014-12-10 13:40:00,318.26,318.46,317.61,317.69,26707.197915535773,318.26,318.46,317.61,317.69,26707.1979
2014-12-10 13:50:00,317.64,317.78,316.55,316.95,28661.38312886766,317.64,317.78,316.55,316.95,28661.3831
2014-12-10 14:00:00,316.58,317.35,316.52,316.91,15199.218325914668,316.58,317.35,316.52,316.91,15199.2183
2014-12-10 14:10:00,316.93,317.68,316.72,317.6,13679.296493323202,316.93,317.68,316.72,317.6,13679.2965
2014-12-10 14:20:00,317.62,317.64,316.61,317.21,31049.831722939965,317.62,317.64,316.61,317.21,31049.8317
2014-12-10 14:30:00,317.32,317.32,316.61,316.84,36912.38736293562,317.32,317.32,316.61,316.84,36912.3874
2014-12-10 14:40:00,316.62,317.14,316.25,317.03,23667.35425035284,316.62,317.14,316.25,317.03,23667.3543
2014-12-10 14:50:00,317.03,317.04,316.15,316.23,22255.99826294648,317.03,317.04,316.15,316.23,22255.9983
2014-12-10 15:00:00,316.3,316.73,315.59,316.3,20844.642275540114,316.3,316.73,315.59,316.3,20844.6423
2014-12-10 15:10:00,316.29,317.8,316.22,317.48,20627.510585169905,316.29,317.8,316.22,317.48,20627.5106
2014-12-10 15:20:00,317.63,317.79,316.92,317.61,23667.35425035284,317.63,317.79,316.92,317.61,23667.3543
2014-12-10 15:30:00,317.51,317.91,316.86,317.1,28987.08066442297,317.51,317.91,316.86,317.1,28987.0807
2014-12-10 15:40:00,317.07,317.1,316.33,316.61,78818.80360438606,317.07,317.1,316.33,316.61,78818.8036
2014-12-10 15:50:00,316.44,316.97,316.07,316.48,103897.51384214529,316.44,316.97,316.07,316.48,103897.5138
2014-12-11 09:30:00,317.66,322.27,317.58,322.12,53848.659211811966,317.66,322.27,317.58,322.12,53848.6592
2014-12-11 09:40:00,322.12,322.26,319.92,321.14,25838.671154054937,322.12,322.26,319.92,321.14,25838.6712
2014-12-11 09:50:00,321.09,321.09,319.1,319.2,15524.915861469985,321.09,321.09,319.1,319.2,15524.9159
2014-12-11 10:00:00,319.56,320.93,319.14,320.47,40386.49440885898,319.56,320.93,319.14,320.47,40386.4944
2014-12-11 10:10:00,320.43,321.46,319.86,321.13,27141.4612962762,320.43,321.46,319.86,321.13,27141.4613
2014-12-11 10:20:00,321.2,323.66,321.2,323.5,55260.01519921833,321.2,323.66,321.2,323.5,55260.0152
2014-12-11 10:30:00,323.18,323.49,321.98,322.55,44620.562371078064,323.18,323.49,321.98,322.55,44620.5624
2014-12-11 10:40:00,322.53,322.85,320.98,321.73,43209.2063836717,322.53,322.85,320.98,321.73,43209.2064
2014-12-11 10:50:00,321.52,322.17,320.92,321.69,33981.1095429378,321.52,322.17,320.92,321.69,33981.1095
2014-12-11 11:00:00,321.85,322.39,321.38,321.76,21713.169037020954,321.85,322.39,321.38,321.76,21713.169
2014-12-11 11:10:00,321.77,322.78,321.46,321.92,26164.368689610248,321.77,322.78,321.46,321.92,26164.3687
2014-12-11 11:20:00,322.12,322.93,321.75,321.98,18999.022907393333,322.12,322.93,321.75,321.98,18999.0229
2014-12-11 11:30:00,321.68,322.72,321.54,322.48,14982.086635544458,321.68,322.72,321.54,322.48,14982.0866
2014-12-11 11:40:00,322.68,322.68,321.11,321.31,20844.642275540114,322.68,322.68,321.11,321.31,20844.6423
2014-12-11 11:50:00,321.44,322.58,321.14,321.81,39626.53349256324,321.44,322.58,321.14,321.81,39626.5335
2014-12-11 12:00:00,322.06,322.34,321.16,321.21,25187.276082944307,322.06,322.34,321.16,321.21,25187.2761
2014-12-11 12:10:00,321.22,321.47,320.15,320.63,22038.86657257627,321.22,321.47,320.15,320.63,22038.8666
2014-12-11 12:20:00,320.46,320.93,319.81,320.11,12810.769731842363,320.46,320.93,319.81,320.11,12810.7697
2014-12-11 12:30:00,320.11,320.4,319.71,319.88,19758.98382368907,320.11,320.4,319.71,319.88,19758.9838
2014-12-11 12:40:00,319.78,320.02,319.48,319.84,12376.506351101943,319.78,320.02,319.48,319.84,12376.5064
2014-12-11 12:50:00,319.82,320.54,319.82,320.26,15090.652480729565,319.82,320.54,319.82,320.26,15090.6525
2014-12-11 13:00:00,320.18,320.36,319.87,319.87,12810.769731842363,320.18,320.36,319.87,319.87,12810.7697
2014-12-11 13:10:00,319.93,319.97,318.91,319.14,11725.111279991315,319.93,319.97,318.91,319.14,11725.1113
2014-12-11 13:20:00,318.84,319.21,318.55,319.16,9879.491911844534,318.84,319.21,318.55,319.16,9879.4919
2014-12-11 13:30:00,319.14,319.65,318.98,319.09,23558.788405167736,319.14,319.65,318.98,319.09,23558.7884
2014-12-11 13:40:00,318.98,319.42,318.77,318.91,39083.70426663772,318.98,319.42,318.77,318.91,39083.7043
2014-12-11 13:50:00,318.91,319.24,318.13,318.3,16502.008468135926,318.91,319.24,318.13,318.3,16502.0085
2014-12-11 14:00:00,318.4,319.24,318.06,319.24,12267.940505916838,318.4,319.24,318.06,319.24,12267.9405
2014-12-11 14:10:00,319.46,319.46,318.55,318.63,16176.31093258061,319.46,319.46,318.55,318.63,16176.3109
2014-12-11 14:20:00,318.61,318.87,317.28,317.29,19541.85213331886,318.61,318.87,317.28,317.29,19541.8521
2014-12-11 14:30:00,317.44,317.7,316.62,316.92,22364.564108131584,317.44,317.7,316.62,316.92,22364.5641
2014-12-11 14:40:00,316.94,317.21,315.28,315.48,20410.37889479969,316.94,317.21,315.28,315.48,20410.3789
2014-12-11 14:50:00,315.31,316.25,315.18,315.94,22038.86657257627,315.31,316.25,315.18,315.94,22038.8666
2014-12-11 15:00:00,315.87,317.78,315.74,317.38,30398.43665182933,315.87,317.78,315.74,317.38,30398.4367
2014-12-11 15:10:00,317.32,318.62,317.19,318.49,28878.51481923787,317.32,318.62,317.19,318.49,28878.5148
2014-12-11 15:20:00,318.48,318.5,317.68,317.89,28118.55390294213,318.48,318.5,317.68,317.89,28118.5539
2014-12-11 15:30:00,318.22,318.5,317.05,317.16,40603.62609922919,318.22,318.5,317.05,317.16,40603.6261
2014-12-11 15:40:00,317.15,317.91,315.96,315.98,49723.157094777984,317.15,317.91,315.96,315.98,49723.1571
2014-12-11 15:50:00,315.99,316.09,314.89,315.32,168059.92834654218,315.99,316.09,314.89,315.32,168059.9283
2014-12-12 09:30:00,312.46,316.85,311.79,315.06,47877.537726631206,312.46,316.85,311.79,315.06,47877.5377
2014-12-12 09:40:00,315.58,316.12,314.33,314.79,35175.333839973944,315.58,316.12,314.33,314.79,35175.3338
2014-12-12 09:50:00,315.19,318.06,315.15,317.79,31049.831722939965,315.19,318.06,315.15,317.79,31049.8317
2014-12-12 10:00:00,318.02,318.31,316.63,317.9,42557.81131256107,318.02,318.31,316.63,317.9,42557.8113
2014-12-12 10:10:00,317.8,317.91,316.4,317.08,47117.57681033547,317.8,317.91,316.4,317.08,47117.5768
2014-12-12 10:20:00,316.91,317.14,315.67,317.14,17479.101074801867,316.91,317.14,315.67,317.14,17479.1011
2014-12-12 10:30:00,317.16,317.36,316.07,316.07,16067.745087395506,317.16,317.36,316.07,316.07,16067.7451
2014-12-12 10:40:00,316.2,316.65,315.77,315.77,15633.481706655088,316.2,316.65,315.77,315.77,15633.4817
2014-12-12 10:50:00,315.75,316.2,314.97,315.26,15307.784171099773,315.75,316.2,314.97,315.26,15307.7842
2014-12-12 11:00:00,315.36,316.08,314.1,316.08,19541.85213331886,315.36,316.08,314.1,316.08,19541.8521
2014-12-12 11:10:00,315.65,317.0,315.65,316.69,28009.98805775703,315.65,317.0,315.65,316.69,28009.9881
2014-12-12 11:20:00,316.89,317.3,315.65,315.75,21387.47150146564,316.89,317.3,315.65,315.75,21387.4715
2014-12-12 11:30:00,315.84,318.24,315.75,318.24,35935.29475626968,315.84,318.24,315.75,318.24,35935.2948
2014-12-12 11:40:00,318.47,319.21,318.07,318.82,35501.03137552926,318.47,319.21,318.07,318.82,35501.0314
2014-12-12 11:50:00,318.7,319.22,317.11,317.37,28769.948974052764,318.7,319.22,317.11,317.37,28769.949
2014-12-12 12:00:00,317.49,317.62,316.75,317.14,15307.784171099773,317.49,317.62,316.75,317.14,15307.7842
2014-12-12 12:10:00,316.85,317.99,316.42,317.52,30724.13418738465,316.85,317.99,316.42,317.52,30724.1342
2014-12-12 12:20:00,317.31,318.73,316.65,318.49,26598.632070350668,317.31,318.73,316.65,318.49,26598.6321
2014-12-12 12:30:00,318.62,319.0,317.31,317.38,15524.915861469985,318.62,319.0,317.31,317.38,15524.9159
2014-12-12 12:40:00,317.48,317.66,316.76,317.37,12702.203886657258,317.48,317.66,316.76,317.37,12702.2039
2014-12-12 12:50:00,317.3,317.3,316.54,316.8,6948.214091846705,317.3,317.3,316.54,316.8,6948.2141
2014-12-12 13:00:00,316.66,317.64,315.94,317.34,17804.798610357182,316.66,317.64,315.94,317.34,17804.7986
2014-12-12 13:10:00,317.62,318.86,316.88,318.24,20627.510585169905,317.62,318.86,316.88,318.24,20627.5106
2014-12-12 13:20:00,318.35,319.15,318.17,319.05,14222.125719248725,318.35,319.15,318.17,319.05,14222.1257
2014-12-12 13:30:00,319.01,319.22,318.79,318.96,16393.44262295082,319.01,319.22,318.79,318.96,16393.4426
2014-12-12 13:40:00,319.12,321.17,318.97,320.92,59059.819780697,319.12,321.17,318.97,320.92,59059.8198
2014-12-12 13:50:00,320.9,322.37,320.72,322.2,63185.32189773097,320.9,322.37,320.72,322.2,63185.3219
2014-12-12 14:00:00,322.21,322.22,321.05,321.14,17479.101074801867,322.21,322.22,321.05,321.14,17479.1011
2014-12-12 14:10:00,320.96,320.96,320.26,320.54,17913.364455542287,320.96,320.96,320.26,320.54,17913.3645
2014-12-12 14:20:00,320.44,321.21,320.16,320.4,21061.773965910324,320.44,321.21,320.16,320.4,21061.774
2014-12-12 14:30:00,320.43,320.62,319.4,319.62,19650.417978503963,320.43,320.62,319.4,319.62,19650.418
2014-12-12 14:40:00,319.57,319.75,318.58,319.03,32786.88524590164,319.57,319.75,318.58,319.03,32786.8852
2014-12-12 14:50:00,319.13,319.6,319.09,319.44,11616.54543480621,319.13,319.6,319.09,319.44,11616.5454
2014-12-12 15:00:00,319.3,319.84,319.19,319.39,16067.745087395506,319.3,319.84,319.19,319.39,16067.7451
2014-12-12 15:10:00,319.4,319.48,319.09,319.17,25621.539463684727,319.4,319.48,319.09,319.17,25621.5395
2014-12-12 15:20:00,319.21,319.42,318.6,319.34,34632.50461404842,319.21,319.42,318.6,319.34,34632.5046
2014-12-12 15:30:00,319.22,319.26,317.13,317.15,41255.02117033981,319.22,319.26,317.13,317.15,41255.0212
2014-12-12 15:40:00,317.14,318.18,316.88,317.9,61122.57083921399,317.14,318.18,316.88,317.9,61122.5708
2014-12-12 15:50:00,317.9,318.37,316.86,317.31,183367.71251764195,317.9,318.37,316.86,317.31,183367.7125
2014-12-15 09:30:00,319.16,319.3,316.69,317.74,45489.0891325589,319.16,319.3,316.69,317.74,45489.0891
2014-12-15 09:40:00,317.59,318.53,315.67,315.96,45054.82575181848,317.59,318.53,315.67,315.96,45054.8258
2014-12-15 09:50:00,316.31,317.09,315.23,317.09,39409.40180219303,316.31,317.09,315.23,317.09,39409.4018
2014-12-15 10:00:00,316.95,317.11,315.03,315.03,37672.34827923135,316.95,317.11,315.03,315.03,37672.3483
2014-12-15 10:10:00,315.02,317.4,314.56,317.13,26055.802844425143,315.02,317.4,314.56,317.13,26055.8028
2014-12-15 10:20:00,316.79,316.79,315.03,315.57,14004.994028878516,316.79,316.79,315.03,315.57,14004.994
2014-12-15 10:30:00,315.5,315.66,312.81,312.81,18456.19368146781,315.5,315.66,312.81,312.81,18456.1937
2014-12-15 10:40:00,312.9,313.72,311.9,313.52,29421.344045163394,312.9,313.72,311.9,313.52,29421.344
2014-12-15 10:50:00,313.88,316.54,313.88,314.33,27250.02714146129,313.88,316.54,313.88,314.33,27250.0271
2014-12-15 11:00:00,314.1,314.3,311.9,312.44,31918.3584844208,314.1,314.3,311.9,312.44,31918.3585
2014-12-15 11:10:00,312.31,312.9,310.18,310.19,48963.19617848225,312.31,312.9,310.18,310.19,48963.1962
2014-12-15 11:20:00,310.1,310.87,308.57,308.84,45597.654977744,310.1,310.87,308.57,308.84,45597.655
2014-12-15 11:30:00,308.67,310.05,307.78,307.81,19324.72044294865,308.67,310.05,307.78,307.81,19324.7204
2014-12-15 11:40:00,308.31,308.89,307.89,308.25,12050.80881554663,308.31,308.89,307.89,308.25,12050.8088
2014-12-15 11:50:00,308.45,309.11,306.84,307.5,40386.49440885898,308.45,309.11,306.84,307.5,40386.4944
2014-12-15 12:00:00,307.18,309.92,307.18,309.03,23233.09086961242,307.18,309.92,307.18,309.03,23233.0909
2014-12-15 12:10:00,308.9,309.12,307.8,308.38,18673.325371838026,308.9,309.12,307.8,308.38,18673.3254
2014-12-15 12:20:00,308.46,309.65,308.35,308.95,16936.271848876346,308.46,309.65,308.35,308.95,16936.2718
2014-12-15 12:30:00,309.23,310.96,308.31,310.96,16502.008468135926,309.23,310.96,308.31,310.96,16502.0085
2014-12-15 12:40:00,310.96,311.06,310.14,310.56,16067.745087395506,310.96,311.06,310.14,310.56,16067.7451
2014-12-15 12:50:00,310.83,312.02,310.37,311.67,15742.04755184019,310.83,312.02,310.37,311.67,15742.0476
2014-12-15 13:00:00,311.63,312.08,310.22,310.25,11833.67712517642,311.63,312.08,310.22,310.25,11833.6771
2014-12-15 13:10:00,310.49,310.79,309.12,309.21,9336.662685919013,310.49,310.79,309.12,309.21,9336.6627
2014-12-15 13:20:00,309.51,310.18,308.8,308.98,11290.847899250895,309.51,310.18,308.8,308.98,11290.8479
2014-12-15 13:30:00,308.77,310.36,308.73,310.0,10530.886982955162,308.77,310.36,308.73,310.0,10530.887
2014-12-15 13:40:00,309.65,310.04,308.71,308.71,13136.467267397677,309.65,310.04,308.71,308.71,13136.4673
2014-12-15 13:50:00,308.65,309.57,308.4,309.48,13245.033112582782,308.65,309.57,308.4,309.48,13245.0331
2014-12-15 14:00:00,309.2,309.66,308.99,309.43,6948.214091846705,309.2,309.66,308.99,309.43,6948.2141
2014-12-15 14:10:00,309.43,309.86,308.74,309.24,9988.05775702964,309.43,309.86,308.74,309.24,9988.0578
2014-12-15 14:20:00,308.9,311.69,308.89,311.14,46683.31342959505,308.9,311.69,308.89,311.14,46683.3134
2014-12-15 14:30:00,311.15,311.64,310.07,311.14,18021.930300727392,311.15,311.64,310.07,311.14,18021.9303
2014-12-15 14:40:00,311.24,311.29,309.23,309.61,17370.535229616762,311.24,311.29,309.23,309.61,17370.5352
2014-12-15 14:50:00,309.31,310.23,309.07,309.73,13679.296493323202,309.31,310.23,309.07,309.73,13679.2965
2014-12-15 15:00:00,309.69,310.59,309.69,310.51,21387.47150146564,309.69,310.59,309.69,310.51,21387.4715
2014-12-15 15:10:00,310.24,311.42,310.05,310.23,16067.745087395506,310.24,311.42,310.05,310.23,16067.7451
2014-12-15 15:20:00,310.07,310.48,308.7,308.77,48963.19617848225,310.07,310.48,308.7,308.77,48963.1962
2014-12-15 15:30:00,308.68,310.21,308.57,309.87,36369.5581370101,308.68,310.21,308.57,309.87,36369.5581
2014-12-15 15:40:00,309.78,310.36,308.76,309.62,31592.660948865487,309.78,310.36,308.76,309.62,31592.6609
2014-12-15 15:50:00,309.43,310.03,308.96,309.31,138855.715991749,309.43,310.03,308.96,309.31,138855.716
2014-12-16 09:30:00,307.08,309.3,306.27,308.92,57757.02963847574,307.08,309.3,306.27,308.92,57757.0296
2014-12-16 09:40:00,307.92,311.77,307.35,311.71,47009.010965150366,307.92,311.77,307.35,311.71,47009.011
2014-12-16 09:50:00,311.4,311.6,308.84,309.87,31266.96341331017,311.4,311.6,308.84,309.87,31266.9634
2014-12-16 10:00:00,310.22,311.41,309.4,309.4,34089.675388122894,310.22,311.41,309.4,309.4,34089.6754
2014-12-16 10:10:00,309.67,311.5,307.89,310.77,32026.924329605907,309.67,311.5,307.89,310.77,32026.9243
2014-12-16 10:20:00,310.19,310.46,309.13,309.77,36803.82151775052,310.19,310.46,309.13,309.77,36803.8215
2014-12-16 10:30:00,309.78,309.87,307.99,308.1,35718.16306589947,309.78,309.87,307.99,308.1,35718.1631
2014-12-16 10:40:00,308.1,309.91,307.54,309.59,32352.62186516122,308.1,309.91,307.54,309.59,32352.6219
2014-12-16 10:50:00,309.1,310.75,308.86,310.47,23993.05178590816,309.1,310.75,308.86,310.47,23993.0518
2014-12-16 11:00:00,310.51,310.74,309.25,309.25,26272.93453479536,310.51,310.74,309.25,309.25,26272.9345
2014-12-16 11:10:00,309.22,310.09,309.22,309.78,37020.95320812073,309.22,310.09,309.22,309.78,37020.9532
2014-12-16 11:20:00,310.23,311.99,310.23,311.59,31266.96341331017,310.23,311.99,310.23,311.59,31266.9634
2014-12-16 11:30:00,311.28,313.02,311.15,311.3,32786.88524590164,311.28,313.02,311.15,311.3,32786.8852
2014-12-16 11:40:00,311.34,311.67,310.71,310.71,22473.12995331669,311.34,311.67,310.71,310.71,22473.13
2014-12-16 11:50:00,310.76,310.9,308.6,309.01,23993.05178590816,310.76,310.9,308.6,309.01,23993.0518
2014-12-16 12:00:00,309.32,309.94,307.84,308.35,21387.47150146564,309.32,309.94,307.84,308.35,21387.4715
2014-12-16 12:10:00,308.72,309.29,307.44,308.8,23993.05178590816,308.72,309.29,307.44,308.8,23993.0518
2014-12-16 12:20:00,308.69,309.24,308.45,308.57,22690.261643686896,308.69,309.24,308.45,308.57,22690.2616
2014-12-16 12:30:00,308.31,308.82,307.91,308.45,20736.07643035501,308.31,308.82,307.91,308.45,20736.0764
2014-12-16 12:40:00,308.21,308.39,306.44,306.6,41255.02117033981,308.21,308.39,306.44,306.6,41255.0212
2014-12-16 12:50:00,306.93,307.11,306.57,306.6,11182.282054065792,306.93,307.11,306.57,306.6,11182.2821
2014-12-16 13:00:00,306.75,306.96,305.56,305.56,18347.627836282707,306.75,306.96,305.56,305.56,18347.6278
2014-12-16 13:10:00,306.13,306.16,304.22,305.0,53305.82998588644,306.13,306.16,304.22,305.0,53305.83
2014-12-16 13:20:00,305.03,305.46,303.67,304.21,49614.59124959288,305.03,305.46,303.67,304.21,49614.5912
2014-12-16 13:30:00,304.17,304.79,303.31,304.79,23884.48594072305,304.17,304.79,303.31,304.79,23884.4859
2014-12-16 13:40:00,304.74,305.14,304.21,304.7,29204.212354793184,304.74,305.14,304.21,304.7,29204.2124
2014-12-16 13:50:00,304.85,305.52,304.49,304.58,17370.535229616762,304.85,305.52,304.49,304.58,17370.5352
2014-12-16 14:00:00,304.6,305.1,304.41,304.63,41037.889479969606,304.6,305.1,304.41,304.63,41037.8895
2014-12-16 14:10:00,304.64,305.34,304.17,304.53,28769.948974052764,304.64,305.34,304.17,304.53,28769.949
2014-12-16 14:20:00,304.6,304.77,304.27,304.57,16284.876777765716,304.6,304.77,304.27,304.57,16284.8768
2014-12-16 14:30:00,304.55,305.2,304.37,304.49,17044.837694061447,304.55,305.2,304.37,304.49,17044.8377
2014-12-16 14:40:00,304.56,304.99,303.96,303.96,50048.8546303333,304.56,304.99,303.96,303.96,50048.8546
2014-12-16 14:50:00,303.97,303.97,303.2,303.58,14330.69156443383,303.97,303.97,303.2,303.58,14330.6916
2014-12-16 15:00:00,303.47,304.58,303.12,304.35,27358.592986646403,303.47,304.58,303.12,304.35,27358.593
2014-12-16 15:10:00,304.07,304.21,303.43,303.5,31158.39756812507,304.07,304.21,303.43,303.5,31158.3976
2014-12-16 15:20:00,303.49,303.66,302.19,302.71,37129.51905330584,303.49,303.66,302.19,302.71,37129.5191
2014-12-16 15:30:00,302.6,303.49,302.31,302.33,37889.47996960156,302.6,303.49,302.31,302.33,37889.48
2014-12-16 15:40:00,302.36,302.55,301.0,301.46,91195.309955488,302.36,302.55,301.0,301.46,91195.31
2014-12-16 15:50:00,301.46,301.52,299.07,299.48,203235.26218651613,301.46,301.52,299.07,299.48,203235.2622
2014-12-17 09:30:00,300.74,301.39,297.2,298.34,63945.28281402671,300.74,301.39,297.2,298.34,63945.2828
2014-12-17 09:40:00,298.62,301.41,298.55,299.94,26272.93453479536,298.62,301.41,298.55,299.94,26272.9345
2014-12-17 09:50:00,299.9,300.77,299.19,299.19,28227.11974812724,299.9,300.77,299.19,299.19,28227.1197
2014-12-17 10:00:00,299.31,299.83,297.23,298.07,59059.819780697,299.31,299.83,297.23,298.07,59059.8198
2014-12-17 10:10:00,297.99,298.83,296.92,298.03,31266.96341331017,297.99,298.83,296.92,298.03,31266.9634
2014-12-17 10:20:00,297.87,298.85,297.79,298.84,23884.48594072305,297.87,298.85,297.79,298.84,23884.4859
2014-12-17 10:30:00,298.71,298.93,297.52,298.21,19650.417978503963,298.71,298.93,297.52,298.21,19650.418
2014-12-17 10:40:00,298.22,299.19,297.79,299.13,21278.90565628053,298.22,299.19,297.79,299.13,21278.9057
2014-12-17 10:50:00,298.86,299.5,297.79,297.93,26055.802844425143,298.86,299.5,297.79,297.93,26055.8028
2014-12-17 11:00:00,297.74,299.53,297.74,298.9,27792.85636738682,297.74,299.53,297.74,298.9,27792.8564
2014-12-17 11:10:00,298.9,300.74,298.86,300.74,21496.037346650744,298.9,300.74,298.86,300.74,21496.0373
2014-12-17 11:20:00,300.53,301.78,300.16,300.51,27792.85636738682,300.53,301.78,300.16,300.51,27792.8564
2014-12-17 11:30:00,300.5,302.47,300.32,302.47,28227.11974812724,300.5,302.47,300.32,302.47,28227.1197
2014-12-17 11:40:00,302.54,303.61,302.33,303.4,47660.406036261,302.54,303.61,302.33,303.4,47660.406
2014-12-17 11:50:00,303.21,303.95,302.89,303.53,38106.61165997177,303.21,303.95,302.89,303.53,38106.6117
2014-12-17 12:00:00,303.83,304.28,303.34,303.5,28444.25143849745,303.83,304.28,303.34,303.5,28444.2514
2014-12-17 12:10:00,303.54,303.59,301.77,301.96,19867.549668874173,303.54,303.59,301.77,301.96,19867.5497
2014-12-17 12:20:00,302.07,302.36,300.95,300.95,20518.944739984803,302.07,302.36,300.95,300.95,20518.9447
2014-12-17 12:30:00,301.25,302.02,300.69,300.69,21821.73488220606,301.25,302.02,300.69,300.69,21821.7349
2014-12-17 12:40:00,300.64,301.41,300.35,301.01,19758.98382368907,300.64,301.41,300.35,301.01,19758.9838
2014-12-17 12:50:00,301.09,301.36,300.86,300.9,30832.700032569755,301.09,301.36,300.86,300.9,30832.7
2014-12-17 13:00:00,301.08,301.53,300.86,301.07,12593.638041472152,301.08,301.53,300.86,301.07,12593.638
2014-12-17 13:10:00,301.04,301.56,300.33,301.08,7599.609162957334,301.04,301.56,300.33,301.08,7599.6092
2014-12-17 13:20:00,301.04,301.3,300.53,300.86,4776.89718814461,301.04,301.3,300.53,300.86,4776.8972
2014-12-17 13:30:00,300.9,301.52,300.45,300.81,17261.969384431657,300.9,301.52,300.45,300.81,17261.9694
2014-12-17 13:40:00,300.7,301.65,300.4,301.06,21604.60319183585,300.7,301.65,300.4,301.06,21604.6032
2014-12-17 13:50:00,300.81,301.18,300.66,300.97,28769.948974052764,300.81,301.18,300.66,300.97,28769.949
2014-12-17 14:00:00,300.97,303.9,300.67,303.43,30181.304961459125,300.97,303.9,300.67,303.43,30181.305
2014-12-17 14:10:00,303.32,305.32,303.06,304.48,27250.02714146129,303.32,305.32,303.06,304.48,27250.0271
2014-12-17 14:20:00,304.54,304.98,303.53,303.99,25295.84192812941,304.54,304.98,303.53,303.99,25295.8419
2014-12-17 14:30:00,303.96,305.43,303.74,305.43,31375.52925849528,303.96,305.43,303.74,305.43,31375.5293
2014-12-17 14:40:00,305.32,305.32,303.2,303.96,56888.5028769949,305.32,305.32,303.2,303.96,56888.5029
2014-12-17 14:50:00,303.86,305.46,303.61,303.98,24318.749321463467,303.86,305.46,303.61,303.98,24318.7493
2014-12-17 15:00:00,304.16,304.16,302.67,303.47,18021.930300727392,304.16,304.16,302.67,303.47,18021.9303
2014-12-17 15:10:00,303.45,305.19,303.3,304.94,15742.04755184019,303.45,305.19,303.3,304.94,15742.0476
2014-12-17 15:20:00,305.16,306.07,304.57,305.68,18999.022907393333,305.16,306.07,304.57,305.68,18999.0229
2014-12-17 15:30:00,305.67,306.16,305.13,305.85,28009.98805775703,305.67,306.16,305.13,305.85,28009.9881
2014-12-17 15:40:00,305.92,307.4,305.9,307.17,44294.86483552275,305.92,307.4,305.9,307.17,44294.8648
2014-12-17 15:50:00,307.29,307.4,305.77,306.71,68613.61415698621,307.29,307.4,305.77,306.71,68613.6142
2014-12-18 09:30:00,312.58,315.15,311.06,314.9,194224.2970361524,312.58,315.15,311.06,314.9,194224.297
2014-12-18 09:40:00,314.76,318.1,314.22,317.78,107697.31842362392,314.76,318.1,314.22,317.78,107697.3184
2014-12-18 09:50:00,318.07,318.7,317.27,318.68,73716.20888068614,318.07,318.7,317.27,318.68,73716.2089
2014-12-18 10:00:00,318.7,320.27,318.19,318.67,91086.7441103029,318.7,320.27,318.19,318.67,91086.7441
2014-12-18 10:10:00,318.88,320.5,318.39,318.55,65248.07295624797,318.88,320.5,318.39,318.55,65248.073
2014-12-18 10:20:00,318.54,319.02,317.64,318.78,54282.92259255239,318.54,319.02,317.64,318.78,54282.9226
2014-12-18 10:30:00,318.88,319.26,318.1,318.53,30507.00249701444,318.88,319.26,318.1,318.53,30507.0025
2014-12-18 10:40:00,318.38,318.88,317.94,318.18,30289.87080664423,318.38,318.88,317.94,318.18,30289.8708
2014-12-18 10:50:00,318.23,318.9,318.15,318.57,22581.69579850179,318.23,318.9,318.15,318.57,22581.6958
2014-12-18 11:00:00,318.25,318.49,317.32,317.6,30941.26587775486,318.25,318.49,317.32,317.6,30941.2659
2014-12-18 11:10:00,317.6,318.13,316.53,317.67,26598.632070350668,317.6,318.13,316.53,317.67,26598.6321
2014-12-18 11:20:00,317.6,317.74,316.72,317.0,29312.77819997829,317.6,317.74,316.72,317.0,29312.7782
2014-12-18 11:30:00,316.77,317.32,316.64,317.31,24861.578547388992,316.77,317.32,316.64,317.31,24861.5785
2014-12-18 11:40:00,317.29,318.21,317.25,318.03,16502.008468135926,317.29,318.21,317.25,318.03,16502.0085
2014-12-18 11:50:00,317.96,318.56,317.5,317.95,57431.33210292042,317.96,318.56,317.5,317.95,57431.3321
2014-12-18 12:00:00,317.56,318.02,316.9,317.15,52003.03984366518,317.56,318.02,316.9,317.15,52003.0398
2014-12-18 12:10:00,317.09,318.65,316.97,318.49,29529.9098903485,317.09,318.65,316.97,318.49,29529.9099
2014-12-18 12:20:00,318.28,318.3,317.69,317.81,13679.296493323202,318.28,318.3,317.69,317.81,13679.2965
2014-12-18 12:30:00,317.83,318.95,317.82,318.84,16176.31093258061,317.83,318.95,317.82,318.84,16176.3109
2014-12-18 12:40:00,318.85,320.25,318.85,320.17,21496.037346650744,318.85,320.25,318.85,320.17,21496.0373
2014-12-18 12:50:00,320.08,320.65,319.95,320.51,47551.84019107589,320.08,320.65,319.95,320.51,47551.8402
2014-12-18 13:00:00,320.68,320.81,319.66,319.98,22798.827488872,320.68,320.81,319.66,319.98,22798.8275
2014-12-18 13:10:00,319.72,320.43,319.66,320.28,14656.389099989145,319.72,320.43,319.66,320.28,14656.3891
2014-12-18 13:20:00,320.33,321.69,320.26,321.46,25621.539463684727,320.33,321.69,320.26,321.46,25621.5395
2014-12-18 13:30:00,321.52,321.69,320.69,321.41,24210.18347627836,321.52,321.69,320.69,321.41,24210.1835
2014-12-18 13:40:00,321.41,321.8,320.98,321.51,24861.578547388992,321.41,321.8,320.98,321.51,24861.5785
2014-12-18 13:50:00,321.68,322.0,321.46,321.92,18999.022907393333,321.68,322.0,321.46,321.92,18999.0229
2014-12-18 14:00:00,321.8,321.96,321.32,321.83,33546.84616219738,321.8,321.96,321.32,321.83,33546.8462
2014-12-18 14:10:00,321.77,322.66,321.5,322.48,66985.12647920965,321.77,322.66,321.5,322.48,66985.1265
2014-12-18 14:20:00,322.5,322.55,321.59,321.73,34415.37292367821,322.5,322.55,321.59,321.73,34415.3729
2014-12-18 14:30:00,321.71,322.86,321.54,322.65,44511.99652589296,321.71,322.86,321.54,322.65,44511.9965
2014-12-18 14:40:00,322.57,322.98,321.21,321.37,41037.889479969606,322.57,322.98,321.21,321.37,41037.8895
2014-12-18 14:50:00,321.4,323.31,321.4,323.07,45380.52328737379,321.4,323.31,321.4,323.07,45380.5233
2014-12-18 15:00:00,323.12,324.21,322.77,323.82,42014.98208663554,323.12,324.21,322.77,323.82,42014.9821
2014-12-18 15:10:00,323.9,324.68,323.55,323.93,54282.92259255239,323.9,324.68,323.55,323.93,54282.9226
2014-12-18 15:20:00,324.01,324.23,323.32,324.02,37455.21658886115,324.01,324.23,323.32,324.02,37455.2166
2014-12-18 15:30:00,324.02,324.89,323.85,324.68,61991.097600694826,324.02,324.89,323.85,324.68,61991.0976
2014-12-18 15:40:00,324.69,325.55,324.58,325.01,70784.93106068831,324.69,325.55,324.58,325.01,70784.9311
2014-12-18 15:50:00,325.05,325.79,324.96,325.79,148409.51036803823,325.05,325.79,324.96,325.79,148409.5104
2014-12-19 09:30:00,316.2,323.9,315.99,323.31,654217.7830854413,316.2,323.9,315.99,323.31,654217.7831
2014-12-19 09:40:00,323.42,323.76,321.46,322.92,75778.95993920312,323.42,323.76,321.46,322.92,75778.9599
2014-12-19 09:50:00,322.85,322.89,320.08,322.73,66442.29725328412,322.85,322.89,320.08,322.73,66442.2973
2014-12-19 10:00:00,322.46,327.81,321.93,327.43,137010.0966236022,322.46,327.81,321.93,327.43,137010.0966
2014-12-19 10:10:00,327.32,331.37,326.67,331.02,106394.52828140269,327.32,331.37,326.67,331.02,106394.5283
2014-12-19 10:20:00,331.23,331.26,329.56,330.3,63076.75605254587,331.23,331.26,329.56,330.3,63076.7561
2014-12-19 10:30:00,330.16,330.33,327.34,327.56,63836.7169688416,330.16,330.33,327.34,327.56,63836.717
2014-12-19 10:40:00,327.51,328.28,325.26,325.27,47986.10357181631,327.51,328.28,325.26,325.27,47986.1036
2014-12-19 10:50:00,325.29,327.18,325.27,327.11,27467.158831831508,325.29,327.18,325.27,327.11,27467.1588
2014-12-19 11:00:00,327.21,328.17,326.68,327.64,25187.276082944307,327.21,328.17,326.68,327.64,25187.2761
2014-12-19 11:10:00,327.5,329.75,327.5,329.25,38758.0067310824,327.5,329.75,327.5,329.25,38758.0067
2014-12-19 11:20:00,328.87,330.09,327.92,329.78,28009.98805775703,328.87,330.09,327.92,329.78,28009.9881
2014-12-19 11:30:00,329.58,329.92,328.65,329.5,21821.73488220606,329.58,329.92,328.65,329.5,21821.7349
2014-12-19 11:40:00,329.49,329.81,328.99,329.2,19867.549668874173,329.49,329.81,328.99,329.2,19867.5497
2014-12-19 11:50:00,329.16,329.36,328.53,328.54,17044.837694061447,329.16,329.36,328.53,328.54,17044.8377
2014-12-19 12:00:00,328.55,328.68,326.81,327.65,37780.91412441646,328.55,328.68,326.81,327.65,37780.9141
2014-12-19 12:10:00,327.65,328.15,327.64,327.96,20953.20812072522,327.65,328.15,327.64,327.96,20953.2081
2014-12-19 12:20:00,327.83,328.41,327.0,328.41,20084.681359244383,327.83,328.41,327.0,328.41,20084.6814
2014-12-19 12:30:00,328.52,329.75,328.36,329.45,17696.232765172077,328.52,329.75,328.36,329.45,17696.2328
2014-12-19 12:40:00,329.5,330.22,329.3,330.22,11833.67712517642,329.5,330.22,329.3,330.22,11833.6771
2014-12-19 12:50:00,330.14,330.86,329.64,329.64,17804.798610357182,330.14,330.86,329.64,329.64,17804.7986
2014-12-19 13:00:00,329.67,330.05,329.18,329.65,20301.8130496146,329.67,330.05,329.18,329.65,20301.813
2014-12-19 13:10:00,329.53,330.32,329.36,330.19,17153.403539246552,329.53,330.32,329.36,330.19,17153.4035
2014-12-19 13:20:00,330.06,330.49,329.5,330.43,11290.847899250895,330.06,330.49,329.5,330.43,11290.8479
2014-12-19 13:30:00,330.47,330.86,329.89,330.18,22038.86657257627,330.47,330.86,329.89,330.18,22038.8666
2014-12-19 13:40:00,330.2,330.91,330.2,330.44,13787.862338508306,330.2,330.91,330.2,330.44,13787.8623
2014-12-19 13:50:00,330.75,330.79,330.28,330.49,15416.350016284878,330.75,330.79,330.28,330.49,15416.35
2014-12-19 14:00:00,330.6,331.48,330.36,331.26,31158.39756812507,330.6,331.48,330.36,331.26,31158.3976
2014-12-19 14:10:00,331.31,331.47,330.52,330.56,18347.627836282707,331.31,331.47,330.52,330.56,18347.6278
2014-12-19 14:20:00,330.44,330.78,330.26,330.78,24644.446857018786,330.44,330.78,330.26,330.78,24644.4469
2014-12-19 14:30:00,330.98,331.35,330.68,331.01,18999.022907393333,330.98,331.35,330.68,331.01,18999.0229
2014-12-19 14:40:00,330.99,331.46,330.91,331.42,18021.930300727392,330.99,331.46,330.91,331.42,18021.9303
2014-12-19 14:50:00,331.54,332.45,331.49,331.92,48637.49864292693,331.54,332.45,331.49,331.92,48637.4986
2014-12-19 15:00:00,332.24,332.89,331.63,332.53,22473.12995331669,332.24,332.89,331.63,332.53,22473.13
2014-12-19 15:10:00,332.46,333.37,331.99,333.32,41037.889479969606,332.46,333.37,331.99,333.32,41037.8895
2014-12-19 15:20:00,333.14,333.34,332.73,333.01,33438.28031701227,333.14,333.34,332.73,333.01,33438.2803
2014-12-19 15:30:00,333.13,333.24,332.54,332.84,49180.32786885246,333.13,333.24,332.54,332.84,49180.3279
2014-12-19 15:40:00,332.87,333.23,332.03,332.34,43317.7722288568,332.87,333.23,332.03,332.34,43317.7722
2014-12-19 15:50:00,332.3,333.22,331.99,332.14,162740.20193247206,332.3,333.22,331.99,332.14,162740.2019
2014-12-22 09:30:00,324.23,326.06,319.26,323.51,286288.1337531213,324.23,326.06,319.26,323.51,286288.1338
2014-12-22 09:40:00,323.97,326.4,323.55,325.33,111714.2546954728,323.97,326.4,323.55,325.33,111714.2547
2014-12-22 09:50:00,325.06,325.06,321.92,323.38,85332.75431549235,325.06,325.06,321.92,323.38,85332.7543
2014-12-22 10:00:00,323.55,326.05,323.47,325.19,68939.31169254152,323.55,326.05,323.47,325.19,68939.3117
2014-12-22 10:10:00,325.19,326.87,324.06,324.06,52328.737379220496,325.19,326.87,324.06,324.06,52328.7374
2014-12-22 10:20:00,324.1,324.51,322.39,322.51,81098.68635327327,324.1,324.51,322.39,322.51,81098.6864
2014-12-22 10:30:00,322.65,322.65,320.33,320.63,88372.59798067529,322.65,322.65,320.33,320.63,88372.598
2014-12-22 10:40:00,320.6,322.43,320.05,321.46,69156.44338291173,320.6,322.43,320.05,321.46,69156.4434
2014-12-22 10:50:00,321.33,321.46,320.15,320.26,28009.98805775703,321.33,321.46,320.15,320.26,28009.9881
2014-12-22 11:00:00,320.17,320.69,318.7,319.62,57539.89794810553,320.17,320.69,318.7,319.62,57539.8979
2014-12-22 11:10:00,319.62,319.62,317.99,318.68,25078.7102377592,319.62,319.62,317.99,318.68,25078.7102
2014-12-22 11:20:00,318.7,321.28,318.52,321.28,38649.4408858973,318.7,321.28,318.52,321.28,38649.4409
2014-12-22 11:30:00,320.95,321.44,320.57,321.2,15199.218325914668,320.95,321.44,320.57,321.2,15199.2183
2014-12-22 11:40:00,321.09,322.99,321.01,322.49,27575.724677016613,321.09,322.99,321.01,322.49,27575.7247
2014-12-22 11:50:00,322.34,323.44,322.11,323.44,16827.70600369124,322.34,323.44,322.11,323.44,16827.706
2014-12-22 12:00:00,323.44,324.6,322.97,324.6,35501.03137552926,323.44,324.6,322.97,324.6,35501.0314
2014-12-22 12:10:00,324.67,325.12,324.47,324.93,21496.037346650744,324.67,325.12,324.47,324.93,21496.0373
2014-12-22 12:20:00,324.93,325.19,324.45,324.74,15959.1792422104,324.93,325.19,324.45,324.74,15959.1792
2014-12-22 12:30:00,324.77,325.84,324.77,325.56,20410.37889479969,324.77,325.84,324.77,325.56,20410.3789
2014-12-22 12:40:00,325.5,327.73,325.5,327.73,22798.827488872,325.5,327.73,325.5,327.73,22798.8275
2014-12-22 12:50:00,327.36,327.79,326.65,327.79,24644.446857018786,327.36,327.79,326.65,327.79,24644.4469
2014-12-22 13:00:00,327.79,328.51,326.59,326.68,26381.50037998045,327.79,328.51,326.59,326.68,26381.5004
2014-12-22 13:10:00,326.69,326.69,325.46,325.46,35392.465530344154,326.69,326.69,325.46,325.46,35392.4655
2014-12-22 13:20:00,325.48,326.49,325.01,326.14,28227.11974812724,325.48,326.49,325.01,326.14,28227.1197
2014-12-22 13:30:00,325.84,326.51,325.55,326.24,24101.61763109326,325.84,326.51,325.55,326.24,24101.6176
2014-12-22 13:40:00,326.25,326.51,325.31,326.09,21170.33981109543,326.25,326.51,325.31,326.09,21170.3398
2014-12-22 13:50:00,326.08,326.81,325.74,326.67,18347.627836282707,326.08,326.81,325.74,326.67,18347.6278
2014-12-22 14:00:00,326.65,326.75,326.0,326.17,15416.350016284878,326.65,326.75,326.0,326.17,15416.35
2014-12-22 14:10:00,326.07,326.32,325.51,325.64,17913.364455542287,326.07,326.32,325.51,325.64,17913.3645
2014-12-22 14:20:00,325.61,325.77,325.39,325.77,18239.0619910976,325.61,325.77,325.39,325.77,18239.062
2014-12-22 14:30:00,325.77,326.47,325.65,325.82,42232.11377700576,325.77,326.47,325.65,325.82,42232.1138
2014-12-22 14:40:00,325.72,326.35,325.54,325.97,31375.52925849528,325.72,326.35,325.54,325.97,31375.5293
2014-12-22 14:50:00,325.65,326.05,325.4,325.8,20953.20812072522,325.65,326.05,325.4,325.8,20953.2081
2014-12-22 15:00:00,325.65,325.98,325.19,325.37,20736.07643035501,325.65,325.98,325.19,325.37,20736.0764
2014-12-22 15:10:00,325.14,325.42,324.63,325.1,22147.43241776137,325.14,325.42,324.63,325.1,22147.4324
2014-12-22 15:20:00,325.18,325.4,324.54,324.83,23015.95917924221,325.18,325.4,324.54,324.83,23015.9592
2014-12-22 15:30:00,324.69,325.05,324.23,324.64,47334.70850070568,324.69,325.05,324.23,324.64,47334.7085
2014-12-22 15:40:00,324.61,324.74,323.9,324.35,38540.87504071219,324.61,324.74,323.9,324.35,38540.875
2014-12-22 15:50:00,324.35,324.65,323.18,324.6,108891.54272066009,324.35,324.65,323.18,324.6,108891.5427
2014-12-23 09:30:00,325.66,325.88,319.85,319.85,53631.52752144176,325.66,325.88,319.85,319.85,53631.5275
2014-12-23 09:40:00,320.06,320.31,315.03,315.8,96732.16805992836,320.06,320.31,315.03,315.8,96732.1681
2014-12-23 09:50:00,315.82,316.96,315.03,315.17,75670.39409401802,315.82,316.96,315.03,315.17,75670.3941
2014-12-23 10:00:00,315.32,316.73,314.15,314.15,96840.73390511343,315.32,316.73,314.15,314.15,96840.7339
2014-12-23 10:10:00,314.11,314.45,309.49,311.64,123547.93182064925,314.11,314.45,309.49,311.64,123547.9318
2014-12-23 10:20:00,311.73,311.77,307.65,307.78,96406.47052437304,311.73,311.77,307.65,307.78,96406.4705
2014-12-23 10:30:00,307.77,308.01,305.39,307.14,115948.3226576919,307.77,308.01,305.39,307.14,115948.3227
2014-12-23 10:40:00,307.36,309.2,306.92,308.4,80121.59374660732,307.36,309.2,306.92,308.4,80121.5937
2014-12-23 10:50:00,308.04,309.83,307.84,309.19,70567.7993703181,308.04,309.83,307.84,309.19,70567.7994
2014-12-23 11:00:00,309.12,309.31,307.24,307.77,57214.20041255021,309.12,309.31,307.24,307.77,57214.2004
2014-12-23 11:10:00,307.44,308.6,306.73,308.6,31484.09510368038,307.44,308.6,306.73,308.6,31484.0951
2014-12-23 11:20:00,308.73,308.84,307.65,308.14,46574.747584409946,308.73,308.84,307.65,308.14,46574.7476
2014-12-23 11:30:00,308.46,308.72,307.42,308.26,46466.18173922484,308.46,308.72,307.42,308.26,46466.1817
2014-12-23 11:40:00,308.49,308.71,307.52,307.69,23667.35425035284,308.49,308.71,307.52,307.69,23667.3543
2014-12-23 11:50:00,307.62,307.73,305.97,306.0,33438.28031701227,307.62,307.73,305.97,306.0,33438.2803
2014-12-23 12:00:00,306.23,306.5,304.07,304.37,79253.06698512648,306.23,306.5,304.07,304.37,79253.067
2014-12-23 12:10:00,304.6,305.21,304.37,304.78,67310.82401476496,304.6,305.21,304.37,304.78,67310.824
2014-12-23 12:20:00,304.76,304.87,302.85,303.17,58516.99055477147,304.76,304.87,302.85,303.17,58516.9906
2014-12-23 12:30:00,303.24,304.53,303.16,304.23,37020.95320812073,303.24,304.53,303.16,304.23,37020.9532
2014-12-23 12:40:00,304.19,305.34,303.88,304.14,74150.47226142656,304.19,305.34,303.88,304.14,74150.4723
2014-12-23 12:50:00,304.14,304.39,303.06,303.33,46683.31342959505,304.14,304.39,303.06,303.33,46683.3134
2014-12-23 13:00:00,303.5,304.42,302.75,304.39,47226.142655520576,303.5,304.42,302.75,304.39,47226.1427
2014-12-23 13:10:00,304.33,305.01,304.19,304.67,39192.27011182282,304.33,305.01,304.19,304.67,39192.2701
2014-12-23 13:20:00,304.69,304.84,304.24,304.52,20844.642275540114,304.69,304.84,304.24,304.52,20844.6423
2014-12-23 13:30:00,304.56,304.65,304.28,304.47,28009.98805775703,304.56,304.65,304.28,304.47,28009.9881
2014-12-23 13:40:00,304.58,305.57,304.41,305.22,48420.36695255672,304.58,305.57,304.41,305.22,48420.367
2014-12-23 13:50:00,304.96,305.74,304.41,305.12,102703.28954510912,304.96,305.74,304.41,305.12,102703.2895
2014-12-23 14:00:00,305.11,306.38,305.09,306.2,22038.86657257627,305.11,306.38,305.09,306.2,22038.8666
2014-12-23 14:10:00,306.2,307.19,306.13,306.86,21604.60319183585,306.2,307.19,306.13,306.86,21604.6032
2014-12-23 14:20:00,306.85,307.03,306.38,306.67,18673.325371838026,306.85,307.03,306.38,306.67,18673.3254
2014-12-23 14:30:00,306.75,308.02,306.68,307.92,35501.03137552926,306.75,308.02,306.68,307.92,35501.0314
2014-12-23 14:40:00,307.75,308.62,307.75,308.62,22147.43241776137,307.75,308.62,307.75,308.62,22147.4324
2014-12-23 14:50:00,308.61,308.61,307.54,307.63,23558.788405167736,308.61,308.61,307.54,307.63,23558.7884
2014-12-23 15:00:00,307.72,308.42,307.55,308.22,27358.592986646403,307.72,308.42,307.55,308.22,27358.593
2014-12-23 15:10:00,308.22,308.69,308.0,308.54,68613.61415698621,308.22,308.69,308.0,308.54,68613.6142
2014-12-23 15:20:00,308.49,309.66,308.27,309.65,52545.86906959071,308.49,309.66,308.27,309.65,52545.8691
2014-12-23 15:30:00,309.61,310.2,309.44,310.14,70024.97014439257,309.61,310.2,309.44,310.14,70024.9701
2014-12-23 15:40:00,310.2,310.36,309.86,310.36,43969.16729996744,310.2,310.36,309.86,310.36,43969.1673
2014-12-23 15:50:00,310.21,310.33,309.19,309.32,171968.29877320596,310.21,310.33,309.19,309.32,171968.2988
2014-12-24 09:30:00,309.06,312.68,308.55,309.81,53088.69829551623,309.06,312.68,308.55,309.81,53088.6983
2014-12-24 09:40:00,310.24,312.62,310.24,311.41,83812.83248290088,310.24,312.62,310.24,311.41,83812.8325
2014-12-24 09:50:00,311.77,313.4,311.52,313.05,70893.49690587341,311.77,313.4,311.52,313.05,70893.4969
2014-12-24 10:00:00,313.15,313.4,311.95,312.17,59819.780696992726,313.15,313.4,311.95,312.17,59819.7807
2014-12-24 10:10:00,312.16,314.14,312.16,313.86,43317.7722288568,312.16,314.14,312.16,313.86,43317.7722
2014-12-24 10:20:00,313.93,315.02,313.73,314.87,44837.69406144827,313.93,315.02,313.73,314.87,44837.6941
2014-12-24 10:30:00,314.91,315.26,314.54,315.01,19867.549668874173,314.91,315.26,314.54,315.01,19867.5497
2014-12-24 10:40:00,315.16,315.61,315.05,315.27,27901.422212571924,315.16,315.61,315.05,315.27,27901.4222
2014-12-24 10:50:00,315.19,315.3,314.36,314.76,34306.807078493104,315.19,315.3,314.36,314.76,34306.8071
2014-12-24 11:00:00,314.89,315.11,314.19,314.69,30507.00249701444,314.89,315.11,314.19,314.69,30507.0025
2014-12-24 11:10:00,314.69,314.8,314.13,314.8,9662.360221474324,314.69,314.8,314.13,314.8,9662.3602
2014-12-24 11:20:00,314.81,315.9,314.81,315.85,32352.62186516122,314.81,315.9,314.81,315.85,32352.6219
2014-12-24 11:30:00,315.74,316.42,315.54,316.42,40060.79687330366,315.74,316.42,315.54,316.42,40060.7969
2014-12-24 11:40:00,316.45,316.51,314.8,314.91,21821.73488220606,316.45,316.51,314.8,314.91,21821.7349
2014-12-24 11:50:00,314.98,315.08,313.33,313.78,55260.01519921833,314.98,315.08,313.33,313.78,55260.0152
2014-12-24 12:00:00,313.85,314.65,313.37,314.53,39952.23102811856,313.85,314.65,313.37,314.53,39952.231
2014-12-24 12:10:00,314.29,314.62,313.74,314.35,18890.45706220823,314.29,314.62,313.74,314.35,18890.4571
2014-12-24 12:20:00,314.17,314.5,313.96,314.1,14873.520790359353,314.17,314.5,313.96,314.1,14873.5208
2014-12-24 12:30:00,314.45,315.21,313.79,313.99,56562.80534143958,314.45,315.21,313.79,313.99,56562.8053
2014-12-24 12:40:00,313.99,314.45,313.64,314.14,29095.64650960808,313.99,314.45,313.64,314.14,29095.6465
2014-12-24 12:50:00,314.05,314.46,313.8,314.18,48094.669417001416,314.05,314.46,313.8,314.18,48094.6694
2014-12-26 09:30:00,315.86,318.29,315.57,317.14,44403.430680707854,315.86,318.29,315.57,317.14,44403.4307
2014-12-26 09:40:00,317.09,317.82,316.55,316.94,21821.73488220606,317.09,317.82,316.55,316.94,21821.7349
2014-12-26 09:50:00,317.13,317.22,314.17,314.27,52654.43491477581,317.13,317.22,314.17,314.27,52654.4349
2014-12-26 10:00:00,314.8,315.51,314.37,315.02,17913.364455542287,314.8,315.51,314.37,315.02,17913.3645
2014-12-26 10:10:00,315.03,315.61,314.52,315.08,12810.769731842363,315.03,315.61,314.52,315.08,12810.7697
2014-12-26 10:20:00,315.0,315.39,314.56,315.27,29312.77819997829,315.0,315.39,314.56,315.27,29312.7782
2014-12-26 10:30:00,315.47,316.75,315.47,316.24,24970.144392574097,315.47,316.75,315.47,316.24,24970.1444
2014-12-26 10:40:00,316.08,316.63,315.79,315.96,34089.675388122894,316.08,316.63,315.79,315.96,34089.6754
2014-12-26 10:50:00,316.11,316.76,315.93,316.51,32461.187710346327,316.11,316.76,315.93,316.51,32461.1877
2014-12-26 11:00:00,316.26,316.66,316.11,316.32,32352.62186516122,316.26,316.66,316.11,316.32,32352.6219
2014-12-26 11:10:00,316.24,316.43,316.1,316.25,25187.276082944307,316.24,316.43,316.1,316.25,25187.2761
2014-12-26 11:20:00,316.22,316.29,314.56,314.86,28444.25143849745,316.22,316.29,314.56,314.86,28444.2514
2014-12-26 11:30:00,314.96,315.66,314.68,315.44,11182.282054065792,314.96,315.66,314.68,315.44,11182.2821
2014-12-26 11:40:00,315.52,315.85,313.62,313.62,16936.271848876346,315.52,315.85,313.62,313.62,16936.2718
2014-12-26 11:50:00,313.9,314.1,313.09,313.4,23993.05178590816,313.9,314.1,313.09,313.4,23993.0518
2014-12-26 12:00:00,313.57,313.57,311.68,311.73,24861.578547388992,313.57,313.57,311.68,311.73,24861.5785
2014-12-26 12:10:00,311.71,312.67,311.35,312.05,17804.798610357182,311.71,312.67,311.35,312.05,17804.7986
2014-12-26 12:20:00,312.15,313.03,312.13,312.38,32461.187710346327,312.15,313.03,312.13,312.38,32461.1877
2014-12-26 12:30:00,312.36,313.66,312.36,313.17,29964.173271088915,312.36,313.66,312.36,313.17,29964.1733
2014-12-26 12:40:00,313.38,313.8,313.38,313.77,22147.43241776137,313.38,313.8,313.38,313.77,22147.4324
2014-12-26 12:50:00,313.87,314.1,313.53,314.0,39192.27011182282,313.87,314.1,313.53,314.0,39192.2701
2014-12-26 13:00:00,314.08,314.8,314.04,314.28,33981.1095429378,314.08,314.8,314.04,314.28,33981.1095
2014-12-26 13:10:00,314.29,314.45,313.9,314.24,26272.93453479536,314.29,314.45,313.9,314.24,26272.9345
2014-12-26 13:20:00,314.24,314.48,313.96,314.19,11290.847899250895,314.24,314.48,313.96,314.19,11290.8479
2014-12-26 13:30:00,314.26,314.84,314.01,314.84,11399.413744436,314.26,314.84,314.01,314.84,11399.4137
2014-12-26 13:40:00,314.71,315.01,314.31,314.81,9119.5309955488,314.71,315.01,314.31,314.81,9119.531
2014-12-26 13:50:00,314.82,316.3,314.82,316.11,41906.41624145044,314.82,316.3,314.82,316.11,41906.4162
2014-12-26 14:00:00,316.29,316.63,315.97,316.19,31918.3584844208,316.29,316.63,315.97,316.19,31918.3585
2014-12-26 14:10:00,316.31,316.31,315.8,315.92,28444.25143849745,316.31,316.31,315.8,315.92,28444.2514
2014-12-26 14:20:00,315.88,315.97,315.56,315.7,18781.891217023127,315.88,315.97,315.56,315.7,18781.8912
2014-12-26 14:30:00,315.57,316.08,315.56,316.0,24427.31516664857,315.57,316.08,315.56,316.0,24427.3152
2014-12-26 14:40:00,315.96,316.26,315.57,315.94,32026.924329605907,315.96,316.26,315.57,315.94,32026.9243
2014-12-26 14:50:00,315.97,316.08,315.66,315.8,15416.350016284878,315.97,316.08,315.66,315.8,15416.35
2014-12-26 15:00:00,315.96,316.18,315.85,316.06,10313.755292584952,315.96,316.18,315.85,316.06,10313.7553
2014-12-26 15:10:00,315.91,315.91,315.26,315.62,25730.10530886983,315.91,315.91,315.26,315.62,25730.1053
2014-12-26 15:20:00,315.85,316.06,315.42,316.02,13027.901422212572,315.85,316.06,315.42,316.02,13027.9014
2014-12-26 15:30:00,315.89,316.1,315.42,315.54,23124.52502442732,315.89,316.1,315.42,315.54,23124.525
2014-12-26 15:40:00,315.46,315.89,315.33,315.33,15742.04755184019,315.46,315.89,315.33,315.33,15742.0476
2014-12-26 15:50:00,315.16,315.63,314.96,315.34,45489.0891325589,315.16,315.63,314.96,315.34,45489.0891
2014-12-29 09:30:00,314.95,316.67,314.48,315.66,31484.09510368038,314.95,316.67,314.48,315.66,31484.0951
2014-12-29 09:40:00,316.08,317.12,315.54,316.94,46574.747584409946,316.08,317.12,315.54,316.94,46574.7476
2014-12-29 09:50:00,316.71,316.82,315.71,316.56,52545.86906959071,316.71,316.82,315.71,316.56,52545.8691
2014-12-29 10:00:00,316.55,316.66,315.03,315.86,51894.47399848008,316.55,316.66,315.03,315.86,51894.474
2014-12-29 10:10:00,315.84,315.96,315.32,315.61,40820.7577895994,315.84,315.96,315.32,315.61,40820.7578
2014-12-29 10:20:00,315.61,315.91,315.33,315.64,14113.55987406362,315.61,315.91,315.33,315.64,14113.5599
2014-12-29 10:30:00,315.73,316.85,315.44,316.44,33004.01693627185,315.73,316.85,315.44,316.44,33004.0169
2014-12-29 10:40:00,316.4,316.43,315.41,315.44,45923.35251329932,316.4,316.43,315.41,315.44,45923.3525
2014-12-29 10:50:00,315.44,315.5,312.52,312.87,55694.27857995874,315.44,315.5,312.52,312.87,55694.2786
2014-12-29 11:00:00,312.57,315.26,312.57,315.07,22364.564108131584,312.57,315.26,312.57,315.07,22364.5641
2014-12-29 11:10:00,315.14,315.7,314.93,315.15,15959.1792422104,315.14,315.7,314.93,315.15,15959.1792
2014-12-29 11:20:00,315.26,316.2,315.26,316.06,18673.325371838026,315.26,316.2,315.26,316.06,18673.3254
2014-12-29 11:30:00,315.96,316.06,315.73,315.73,6296.819020736077,315.96,316.06,315.73,315.73,6296.819
2014-12-29 11:40:00,315.7,315.8,315.24,315.71,33329.71447182717,315.7,315.8,315.24,315.71,33329.7145
2014-12-29 11:50:00,315.64,315.93,315.44,315.72,22798.827488872,315.64,315.93,315.44,315.72,22798.8275
2014-12-29 12:00:00,315.68,316.2,315.67,316.1,25512.97361849962,315.68,316.2,315.67,316.1,25512.9736
2014-12-29 12:10:00,315.97,316.37,315.94,316.36,16610.57431332103,315.97,316.37,315.94,316.36,16610.5743
2014-12-29 12:20:00,316.19,317.46,316.19,317.39,25295.84192812941,316.19,317.46,316.19,317.39,25295.8419
2014-12-29 12:30:00,317.28,318.69,316.97,318.69,65682.33633698839,317.28,318.69,316.97,318.69,65682.3363
2014-12-29 12:40:00,318.65,318.65,316.94,316.96,27032.895451091088,318.65,318.65,316.94,316.96,27032.8955
2014-12-29 12:50:00,317.13,317.18,316.07,316.07,30289.87080664423,317.13,317.18,316.07,316.07,30289.8708
2014-12-29 13:00:00,316.01,316.26,315.26,315.5,6296.819020736077,316.01,316.26,315.26,315.5,6296.819
2014-12-29 13:10:00,315.5,316.09,315.5,315.77,6731.082401476496,315.5,316.09,315.5,315.77,6731.0824
2014-12-29 13:20:00,315.75,316.01,315.26,315.69,33655.41200738248,315.75,316.01,315.26,315.69,33655.412
2014-12-29 13:30:00,315.74,316.11,315.56,315.85,11616.54543480621,315.74,316.11,315.56,315.85,11616.5454
2014-12-29 13:40:00,315.96,316.11,315.8,315.96,6296.819020736077,315.96,316.11,315.8,315.96,6296.819
2014-12-29 13:50:00,315.97,316.02,314.58,314.58,11073.716208880687,315.97,316.02,314.58,314.58,11073.7162
2014-12-29 14:00:00,314.77,315.12,314.68,314.92,8685.267614808381,314.77,315.12,314.68,314.92,8685.2676
2014-12-29 14:10:00,314.73,315.01,314.54,314.89,22147.43241776137,314.73,315.01,314.54,314.89,22147.4324
2014-12-29 14:20:00,314.89,315.57,314.71,315.56,42992.07469330149,314.89,315.57,314.71,315.56,42992.0747
2014-12-29 14:30:00,315.77,316.86,315.77,316.51,19541.85213331886,315.77,316.86,315.77,316.51,19541.8521
2014-12-29 14:40:00,316.63,316.72,316.14,316.62,41906.41624145044,316.63,316.72,316.14,316.62,41906.4162
2014-12-29 14:50:00,316.51,316.77,315.98,316.27,14330.69156443383,316.51,316.77,315.98,316.27,14330.6916
2014-12-29 15:00:00,316.2,316.24,315.88,315.94,16610.57431332103,316.2,316.24,315.88,315.94,16610.5743
2014-12-29 15:10:00,315.92,316.01,315.53,315.9,22690.261643686896,315.92,316.01,315.53,315.9,22690.2616
2014-12-29 15:20:00,316.07,316.79,316.07,316.79,12267.940505916838,316.07,316.79,316.07,316.79,12267.9405
2014-12-29 15:30:00,316.78,316.86,316.1,316.1,33329.71447182717,316.78,316.86,316.1,316.1,33329.7145
2014-12-29 15:40:00,316.06,316.43,315.88,316.23,28661.38312886766,316.06,316.43,315.88,316.23,28661.3831
2014-12-29 15:50:00,316.23,316.8,316.01,316.33,78275.97437846054,316.23,316.8,316.01,316.33,78275.9744
2014-12-30 09:30:00,314.56,315.92,314.05,315.04,15850.613397025296,314.56,315.92,314.05,315.04,15850.6134
2014-12-30 09:40:00,314.51,317.51,314.51,315.97,43752.03560959722,314.51,317.51,314.51,315.97,43752.0356
2014-12-30 09:50:00,316.23,316.39,314.21,314.23,20518.944739984803,316.23,316.39,314.21,314.23,20518.9447
2014-12-30 10:00:00,314.24,314.49,312.64,314.49,40277.92856367387,314.24,314.49,312.64,314.49,40277.9286
2014-12-30 10:10:00,314.19,315.05,313.51,313.76,28661.38312886766,314.19,315.05,313.51,313.76,28661.3831
2014-12-30 10:20:00,313.91,315.78,313.24,315.6,32678.319400716537,313.91,315.78,313.24,315.6,32678.3194
2014-12-30 10:30:00,315.56,315.56,314.23,314.41,12050.80881554663,315.56,315.56,314.23,314.41,12050.8088
2014-12-30 10:40:00,314.27,315.28,314.19,315.28,6948.214091846705,314.27,315.28,314.19,315.28,6948.2141
2014-12-30 10:50:00,315.38,316.15,315.38,315.91,27032.895451091088,315.38,316.15,315.38,315.91,27032.8955
2014-12-30 11:00:00,316.06,316.99,315.93,316.02,8251.004234067963,316.06,316.99,315.93,316.02,8251.0042
2014-12-30 11:10:00,316.08,316.62,316.08,316.61,8685.267614808381,316.08,316.62,316.08,316.61,8685.2676
2014-12-30 11:20:00,316.43,316.95,316.43,316.9,9988.05775702964,316.43,316.95,316.43,316.9,9988.0578
2014-12-30 11:30:00,316.89,317.47,316.81,317.4,27467.158831831508,316.89,317.47,316.81,317.4,27467.1588
2014-12-30 11:40:00,317.25,317.79,317.11,317.68,28552.817283682554,317.25,317.79,317.11,317.68,28552.8173
2014-12-30 11:50:00,317.54,317.64,317.06,317.06,8359.570079253068,317.54,317.64,317.06,317.06,8359.5701
2014-12-30 12:00:00,316.96,317.48,316.69,316.81,21278.90565628053,316.96,317.48,316.69,316.81,21278.9057
2014-12-30 12:10:00,316.81,317.03,316.14,316.14,4559.7654977744005,316.81,317.03,316.14,316.14,4559.7655
2014-12-30 12:20:00,316.19,316.19,315.45,316.18,14113.55987406362,316.19,316.19,315.45,316.18,14113.5599
2014-12-30 12:30:00,315.96,316.06,315.51,315.51,36695.25567256541,315.96,316.06,315.51,315.51,36695.2557
2014-12-30 12:40:00,315.65,315.65,314.52,315.4,24861.578547388992,315.65,315.65,314.52,315.4,24861.5785
2014-12-30 12:50:00,315.34,315.44,315.16,315.16,3148.4095103680384,315.34,315.44,315.16,315.16,3148.4095
2014-12-30 13:00:00,315.08,315.19,314.54,314.81,4668.3313429595055,315.08,315.19,314.54,314.81,4668.3313
2014-12-30 13:10:00,314.97,315.85,314.97,315.3,8576.701769623276,314.97,315.85,314.97,315.3,8576.7018
2014-12-30 13:20:00,315.21,315.37,314.98,315.03,8902.399305178591,315.21,315.37,314.98,315.03,8902.3993
2014-12-30 13:30:00,315.15,315.9,315.15,315.87,8251.004234067963,315.15,315.9,315.15,315.87,8251.0042
2014-12-30 13:40:00,315.73,315.73,315.17,315.7,8793.833459993486,315.73,315.73,315.17,315.7,8793.8335
2014-12-30 13:50:00,315.87,316.46,315.68,316.46,14764.95494517425,315.87,316.46,315.68,316.46,14764.9549
2014-12-30 14:00:00,316.51,316.69,316.2,316.69,14873.520790359353,316.51,316.69,316.2,316.69,14873.5208
2014-12-30 14:10:00,316.39,316.9,316.39,316.49,14439.257409618936,316.39,316.9,316.39,316.49,14439.2574
2014-12-30 14:20:00,316.58,316.72,316.01,316.01,9445.228531104114,316.58,316.72,316.01,316.01,9445.2285
2014-12-30 14:30:00,316.07,317.15,316.07,317.09,9445.228531104114,316.07,317.15,316.07,317.09,9445.2285
2014-12-30 14:40:00,317.16,317.47,316.81,317.34,35718.16306589947,317.16,317.47,316.81,317.34,35718.1631
2014-12-30 14:50:00,317.24,317.25,315.88,315.94,13462.164802952992,317.24,317.25,315.88,315.94,13462.1648
2014-12-30 15:00:00,315.96,316.39,315.94,316.12,8359.570079253068,315.96,316.39,315.94,316.12,8359.5701
2014-12-30 15:10:00,316.06,316.19,315.9,316.19,11399.413744436,316.06,316.19,315.9,316.19,11399.4137
2014-12-30 15:20:00,316.2,316.25,315.94,316.17,7925.306698512648,316.2,316.25,315.94,316.17,7925.3067
2014-12-30 15:30:00,316.07,316.34,316.05,316.2,16936.271848876346,316.07,316.34,316.05,316.2,16936.2718
2014-12-30 15:40:00,316.2,316.44,316.02,316.44,18564.75952665292,316.2,316.44,316.02,316.44,18564.7595
2014-12-30 15:50:00,316.32,316.34,315.0,315.19,80881.55466290306,316.32,316.34,315.0,315.19,80881.5547
2014-12-31 09:30:00,316.78,318.35,315.94,317.37,29204.212354793184,316.78,318.35,315.94,317.37,29204.2124
2014-12-31 09:40:00,317.82,319.01,317.61,318.19,21170.33981109543,317.82,319.01,317.61,318.19,21170.3398
2014-12-31 09:50:00,318.27,319.16,317.81,317.92,29095.64650960808,318.27,319.16,317.81,317.92,29095.6465
2014-12-31 10:00:00,318.26,318.59,317.68,318.32,14982.086635544458,318.26,318.59,317.68,318.32,14982.0866
2014-12-31 10:10:00,318.33,319.35,318.33,318.98,9010.965150363696,318.33,319.35,318.33,318.98,9010.9652
2014-12-31 10:20:00,319.08,319.72,318.64,319.62,17153.403539246552,319.08,319.72,318.64,319.62,17153.4035
2014-12-31 10:30:00,319.68,319.95,319.23,319.81,21170.33981109543,319.68,319.95,319.23,319.81,21170.3398
2014-12-31 10:40:00,319.81,320.54,319.65,320.15,14330.69156443383,319.81,320.54,319.65,320.15,14330.6916
2014-12-31 10:50:00,320.15,320.92,319.9,320.92,25947.23699924004,320.15,320.92,319.9,320.92,25947.237
2014-12-31 11:00:00,320.89,321.0,319.54,319.54,10422.321137770055,320.89,321.0,319.54,319.54,10422.3211
2014-12-31 11:10:00,319.48,319.76,318.44,318.7,8902.399305178591,319.48,319.76,318.44,318.7,8902.3993
2014-12-31 11:20:00,318.75,318.93,318.3,318.93,10422.321137770055,318.75,318.93,318.3,318.93,10422.3211
2014-12-31 11:30:00,318.93,319.42,318.5,318.72,8251.004234067963,318.93,319.42,318.5,318.72,8251.0042
2014-12-31 11:40:00,318.8,319.52,318.67,319.19,5536.858104440344,318.8,319.52,318.67,319.19,5536.8581
2014-12-31 11:50:00,319.18,319.56,318.47,318.48,3799.804581478667,319.18,319.56,318.47,318.48,3799.8046
2014-12-31 12:00:00,318.88,319.39,318.41,318.7,13787.862338508306,318.88,319.39,318.41,318.7,13787.8623
2014-12-31 12:10:00,318.53,319.53,318.53,319.27,19216.154597763543,318.53,319.53,318.53,319.27,19216.1546
2014-12-31 12:20:00,319.0,319.0,317.69,318.56,18456.19368146781,319.0,319.0,317.69,318.56,18456.1937
2014-12-31 12:30:00,318.62,319.04,318.25,318.74,10096.623602214744,318.62,319.04,318.25,318.74,10096.6236
2014-12-31 12:40:00,318.3,318.7,318.29,318.53,8468.135924438173,318.3,318.7,318.29,318.53,8468.1359
2014-12-31 12:50:00,318.38,318.65,318.04,318.26,6731.082401476496,318.38,318.65,318.04,318.26,6731.0824
2014-12-31 13:00:00,318.07,318.4,317.78,318.0,5753.989794810553,318.07,318.4,317.78,318.0,5753.9898
2014-12-31 13:10:00,318.07,318.39,317.09,317.17,9445.228531104114,318.07,318.39,317.09,317.17,9445.2285
2014-12-31 13:20:00,317.08,317.08,316.17,316.45,8251.004234067963,317.08,317.08,316.17,316.45,8251.0042
2014-12-31 13:30:00,316.66,317.23,316.49,317.23,9879.491911844534,316.66,317.23,316.49,317.23,9879.4919
2014-12-31 13:40:00,317.17,317.25,316.66,316.79,10205.189447399847,317.17,317.25,316.66,316.79,10205.1894
2014-12-31 13:50:00,316.63,316.7,316.31,316.56,5428.292259255239,316.63,316.7,316.31,316.56,5428.2923
2014-12-31 14:00:00,316.57,316.57,315.51,315.81,10748.018673325372,316.57,316.57,315.51,315.81,10748.0187
2014-12-31 14:10:00,315.91,316.09,315.24,315.24,8251.004234067963,315.91,316.09,315.24,315.24,8251.0042
2014-12-31 14:20:00,315.43,315.62,314.64,315.42,12050.80881554663,315.43,315.62,314.64,315.42,12050.8088
2014-12-31 14:30:00,315.61,315.77,314.92,314.94,8251.004234067963,315.61,315.77,314.92,314.94,8251.0042
2014-12-31 14:40:00,314.97,315.19,314.43,315.07,6296.819020736077,314.97,315.19,314.43,315.07,6296.819
2014-12-31 14:50:00,315.0,315.0,314.35,314.49,10205.189447399847,315.0,315.0,314.35,314.49,10205.1894
2014-12-31 15:00:00,314.4,314.69,313.84,314.39,12485.072196287048,314.4,314.69,313.84,314.39,12485.0722
2014-12-31 15:10:00,314.43,315.16,314.15,314.8,11290.847899250895,314.43,315.16,314.15,314.8,11290.8479
2014-12-31 15:20:00,315.03,315.53,314.8,315.52,19976.11551405928,315.03,315.53,314.8,315.52,19976.1155
2014-12-31 15:30:00,315.31,315.31,314.25,314.25,8576.701769623276,315.31,315.31,314.25,314.25,8576.7018
2014-12-31 15:40:00,314.39,314.4,313.81,313.81,33221.14862664206,314.39,314.4,313.81,313.81,33221.1486
2014-12-31 15:50:00,313.67,313.7,312.56,313.01,117685.37618065358,313.67,313.7,312.56,313.01,117685.3762
2015-01-02 09:30:00,315.79,319.61,315.03,318.09,39300.83595700793,315.79,319.61,315.03,318.09,39300.836
2015-01-02 09:40:00,318.15,319.12,317.32,318.98,18239.0619910976,318.15,319.12,317.32,318.98,18239.062
2015-01-02 09:50:00,318.45,318.8,317.96,318.67,51568.77646292477,318.45,318.8,317.96,318.67,51568.7765
2015-01-02 10:00:00,318.7,319.12,316.63,317.08,57648.46379329063,318.7,319.12,316.63,317.08,57648.4638
2015-01-02 10:10:00,317.12,318.13,315.97,316.78,41797.85039626533,317.12,318.13,315.97,316.78,41797.8504
2015-01-02 10:20:00,317.04,317.57,316.44,317.3,6188.253175550972,317.04,317.57,316.44,317.3,6188.2532
2015-01-02 10:30:00,317.01,317.36,316.5,316.63,32135.49017479101,317.01,317.36,316.5,316.63,32135.4902
2015-01-02 10:40:00,316.75,316.9,314.3,316.2,13353.598957767888,316.75,316.9,314.3,316.2,13353.599
2015-01-02 10:50:00,316.57,317.66,315.5,317.38,7925.306698512648,316.57,317.66,315.5,317.38,7925.3067
2015-01-02 11:00:00,317.35,317.35,315.68,316.79,5862.555639995658,317.35,317.35,315.68,316.79,5862.5556
2015-01-02 11:10:00,316.23,316.24,314.5,315.14,10856.584518510475,316.23,316.24,314.5,315.14,10856.5845
2015-01-02 11:20:00,314.98,315.05,313.96,314.48,13896.42818369341,314.98,315.05,313.96,314.48,13896.4282
2015-01-02 11:30:00,314.82,315.85,314.33,315.08,8468.135924438173,314.82,315.85,314.33,315.08,8468.1359
2015-01-02 11:40:00,315.07,315.48,314.59,315.47,16827.70600369124,315.07,315.48,314.59,315.47,16827.706
2015-01-02 11:50:00,315.71,315.93,314.98,315.67,6079.687330365867,315.71,315.93,314.98,315.67,6079.6873
2015-01-02 12:00:00,315.89,316.92,315.89,316.47,6296.819020736077,315.89,316.92,315.89,316.47,6296.819
2015-01-02 12:10:00,316.72,316.81,315.0,315.32,9988.05775702964,316.72,316.81,315.0,315.32,9988.0578
2015-01-02 12:20:00,315.08,315.51,314.92,315.5,2279.8827488872003,315.08,315.51,314.92,315.5,2279.8827
2015-01-02 12:30:00,315.35,315.38,314.92,315.38,4451.199652589296,315.35,315.38,314.92,315.38,4451.1997
2015-01-02 12:40:00,315.38,315.4,314.68,314.69,7925.306698512648,315.38,315.4,314.68,314.69,7925.3067
2015-01-02 12:50:00,314.85,315.6,314.68,314.68,3256.975355553143,314.85,315.6,314.68,314.68,3256.9754
2015-01-02 13:00:00,314.7,315.26,314.6,314.6,3256.975355553143,314.7,315.26,314.6,314.6,3256.9754
2015-01-02 13:10:00,314.69,314.69,313.96,314.36,6731.082401476496,314.69,314.69,313.96,314.36,6731.0824
2015-01-02 13:20:00,314.52,314.85,313.99,314.33,36043.860601454784,314.52,314.85,313.99,314.33,36043.8606
2015-01-02 13:30:00,314.29,314.41,313.62,313.91,17044.837694061447,314.29,314.41,313.62,313.91,17044.8377
2015-01-02 13:40:00,313.69,313.95,313.52,313.94,17804.798610357182,313.69,313.95,313.52,313.94,17804.7986
2015-01-02 13:50:00,314.33,315.03,313.82,314.75,14982.086635544458,314.33,315.03,313.82,314.75,14982.0866
2015-01-02 14:00:00,314.76,315.25,314.56,315.01,15090.652480729565,314.76,315.25,314.56,315.01,15090.6525
2015-01-02 14:10:00,315.24,315.34,314.54,314.9,4885.463033329715,315.24,315.34,314.54,314.9,4885.463
2015-01-02 14:20:00,314.35,316.34,314.35,315.73,39083.70426663772,314.35,316.34,314.35,315.73,39083.7043
2015-01-02 14:30:00,315.5,315.5,314.89,315.2,4559.7654977744005,315.5,315.5,314.89,315.2,4559.7655
2015-01-02 14:40:00,315.25,315.25,314.66,314.71,8468.135924438173,315.25,315.25,314.66,314.71,8468.1359
2015-01-02 14:50:00,314.74,315.38,314.74,314.74,13679.296493323202,314.74,315.38,314.74,314.74,13679.2965
2015-01-02 15:00:00,314.6,314.91,314.33,314.35,3148.4095103680384,314.6,314.91,314.33,314.35,3148.4095
2015-01-02 15:10:00,314.42,314.59,313.48,313.96,30289.87080664423,314.42,314.59,313.48,313.96,30289.8708
2015-01-02 15:20:00,313.96,314.44,313.86,314.21,21604.60319183585,313.96,314.44,313.86,314.21,21604.6032
2015-01-02 15:30:00,314.33,314.63,313.86,314.57,10856.584518510475,314.33,314.63,313.86,314.57,10856.5845
2015-01-02 15:40:00,314.7,315.62,314.56,315.38,37998.04581478667,314.7,315.62,314.56,315.38,37998.0458
2015-01-02 15:50:00,315.61,316.09,314.82,314.82,79687.3303658669,315.61,316.09,314.82,314.82,79687.3304
2015-01-05 09:30:00,312.5,313.49,310.46,311.33,62642.492671805456,312.5,313.49,310.46,311.33,62642.4927
2015-01-05 09:40:00,312.28,313.42,311.24,311.94,37346.65074367605,312.28,313.42,311.24,311.94,37346.6507
2015-01-05 09:50:00,311.79,311.93,310.43,311.06,21496.037346650744,311.79,311.93,310.43,311.06,21496.0373
2015-01-05 10:00:00,310.97,312.12,310.43,310.81,26815.76376072088,310.97,312.12,310.43,310.81,26815.7638
2015-01-05 10:10:00,310.43,312.38,310.43,312.2,27250.02714146129,310.43,312.38,310.43,312.2,27250.0271
2015-01-05 10:20:00,312.1,312.71,311.24,311.76,19216.154597763543,312.1,312.71,311.24,311.76,19216.1546
2015-01-05 10:30:00,311.75,311.75,309.71,310.4,34632.50461404842,311.75,311.75,309.71,310.4,34632.5046
2015-01-05 10:40:00,310.15,310.65,308.69,309.47,26055.802844425143,310.15,310.65,308.69,309.47,26055.8028
2015-01-05 10:50:00,309.47,311.75,309.45,311.21,25621.539463684727,309.47,311.75,309.45,311.21,25621.5395
2015-01-05 11:00:00,311.13,311.58,310.06,310.74,16719.140158506136,311.13,311.58,310.06,310.74,16719.1402
2015-01-05 11:10:00,310.53,311.38,309.55,309.72,10856.584518510475,310.53,311.38,309.55,309.72,10856.5845
2015-01-05 11:20:00,309.66,311.64,309.54,311.09,23341.65671479753,309.66,311.64,309.54,311.09,23341.6567
2015-01-05 11:30:00,311.06,311.62,310.89,311.33,20518.944739984803,311.06,311.62,310.89,311.33,20518.9447
2015-01-05 11:40:00,311.53,315.02,311.29,314.03,37780.91412441646,311.53,315.02,311.29,314.03,37780.9141
2015-01-05 11:50:00,314.03,314.56,313.2,313.2,16067.745087395506,314.03,314.56,313.2,313.2,16067.7451
2015-01-05 12:00:00,313.35,313.67,312.57,313.63,22147.43241776137,313.35,313.67,312.57,313.63,22147.4324
2015-01-05 12:10:00,313.37,313.47,311.42,312.09,14873.520790359353,313.37,313.47,311.42,312.09,14873.5208
2015-01-05 12:20:00,311.88,312.51,311.25,311.52,12159.374660731732,311.88,312.51,311.25,311.52,12159.3747
2015-01-05 12:30:00,311.78,312.39,310.93,312.39,9228.096840733906,311.78,312.39,310.93,312.39,9228.0968
2015-01-05 12:40:00,312.27,313.16,312.22,312.62,29855.60742590381,312.27,313.16,312.22,312.62,29855.6074
2015-01-05 12:50:00,312.62,313.3,311.75,312.26,13353.598957767888,312.62,313.3,311.75,312.26,13353.599
2015-01-05 13:00:00,312.35,312.81,311.95,312.66,7056.77993703181,312.35,312.81,311.95,312.66,7056.7799
2015-01-05 13:10:00,312.36,312.58,311.61,312.01,9010.965150363696,312.36,312.58,311.61,312.01,9010.9652
2015-01-05 13:20:00,311.84,313.16,311.51,312.35,7925.306698512648,311.84,313.16,311.51,312.35,7925.3067
2015-01-05 13:30:00,312.49,312.75,311.27,311.32,17261.969384431657,312.49,312.75,311.27,311.32,17261.9694
2015-01-05 13:40:00,311.34,311.61,310.62,310.74,26164.368689610248,311.34,311.61,310.62,310.74,26164.3687
2015-01-05 13:50:00,311.17,311.76,310.03,310.62,21930.300727391164,311.17,311.76,310.03,310.62,21930.3007
2015-01-05 14:00:00,310.85,311.66,310.48,310.49,22364.564108131584,310.85,311.66,310.48,310.49,22364.5641
2015-01-05 14:10:00,310.48,311.7,310.47,310.71,21713.169037020954,310.48,311.7,310.47,310.71,21713.169
2015-01-05 14:20:00,310.72,311.55,310.72,311.35,9770.92606665943,310.72,311.55,310.72,311.35,9770.9261
2015-01-05 14:30:00,311.25,311.4,310.25,311.33,20193.24720442949,311.25,311.4,310.25,311.33,20193.2472
2015-01-05 14:40:00,311.42,311.6,310.21,310.44,9228.096840733906,311.42,311.6,310.21,310.44,9228.0968
2015-01-05 14:50:00,310.68,311.11,310.19,310.34,11616.54543480621,310.68,311.11,310.19,310.34,11616.5454
2015-01-05 15:00:00,310.5,310.65,309.33,309.53,42774.94300293128,310.5,310.65,309.33,309.53,42774.943
2015-01-05 15:10:00,309.52,310.61,309.31,310.57,27358.592986646403,309.52,310.61,309.31,310.57,27358.593
2015-01-05 15:20:00,310.43,310.88,310.24,310.48,21713.169037020954,310.43,310.88,310.24,310.48,21713.169
2015-01-05 15:30:00,310.49,311.11,310.13,311.1,24753.012702203887,310.49,311.11,310.13,311.1,24753.0127
2015-01-05 15:40:00,311.13,311.78,310.27,310.87,26381.50037998045,311.13,311.78,310.27,310.87,26381.5004
2015-01-05 15:50:00,310.83,311.44,309.84,310.16,59059.819780697,310.83,311.44,309.84,310.16,59059.8198
2015-01-06 09:30:00,313.16,317.18,312.29,316.36,56779.93703180979,313.16,317.18,312.29,316.36,56779.937
2015-01-06 09:40:00,316.76,318.22,315.5,316.15,49614.59124959288,316.76,318.22,315.5,316.15,49614.5912
2015-01-06 09:50:00,316.46,318.05,315.86,317.27,73173.37965476062,316.46,318.05,315.86,317.27,73173.3797
2015-01-06 10:00:00,317.01,318.4,316.75,317.69,56128.54196069916,317.01,318.4,316.75,317.69,56128.542
2015-01-06 10:10:00,317.53,319.29,316.71,317.46,53848.659211811966,317.53,319.29,316.71,317.46,53848.6592
2015-01-06 10:20:00,317.53,317.56,316.14,316.66,39843.66518293345,317.53,317.56,316.14,316.66,39843.6652
2015-01-06 10:30:00,316.51,316.71,314.67,314.85,44294.86483552275,316.51,316.71,314.67,314.85,44294.8648
2015-01-06 10:40:00,314.83,314.94,313.51,313.94,48963.19617848225,314.83,314.94,313.51,313.94,48963.1962
2015-01-06 10:50:00,314.06,314.68,313.58,313.79,22581.69579850179,314.06,314.68,313.58,313.79,22581.6958
2015-01-06 11:00:00,313.63,314.11,312.26,313.17,41255.02117033981,313.63,314.11,312.26,313.17,41255.0212
2015-01-06 11:10:00,313.16,314.16,312.76,313.17,21278.90565628053,313.16,314.16,312.76,313.17,21278.9057
2015-01-06 11:20:00,313.4,314.4,313.24,314.33,18890.45706220823,313.4,314.4,313.24,314.33,18890.4571
2015-01-06 11:30:00,314.37,314.37,312.5,312.85,23884.48594072305,314.37,314.37,312.5,312.85,23884.4859
2015-01-06 11:40:00,312.81,312.83,311.63,312.83,19650.417978503963,312.81,312.83,311.63,312.83,19650.418
2015-01-06 11:50:00,312.45,313.17,312.37,312.7,11942.242970361523,312.45,313.17,312.37,312.7,11942.243
2015-01-06 12:00:00,312.94,312.94,311.61,311.88,14547.82325480404,312.94,312.94,311.61,311.88,14547.8233
2015-01-06 12:10:00,312.16,312.91,310.43,310.43,16502.008468135926,312.16,312.91,310.43,310.43,16502.0085
2015-01-06 12:20:00,310.43,311.27,309.39,311.26,21930.300727391164,310.43,311.27,309.39,311.26,21930.3007
2015-01-06 12:30:00,311.25,312.6,309.96,312.37,14547.82325480404,311.25,312.6,309.96,312.37,14547.8233
2015-01-06 12:40:00,312.63,313.02,311.49,312.25,13353.598957767888,312.63,313.02,311.49,312.25,13353.599
2015-01-06 12:50:00,312.5,312.93,311.69,311.69,11399.413744436,312.5,312.93,311.69,311.69,11399.4137
2015-01-06 13:00:00,311.97,312.16,310.41,310.41,21713.169037020954,311.97,312.16,310.41,310.41,21713.169
2015-01-06 13:10:00,310.59,311.33,309.77,310.32,18021.930300727392,310.59,311.33,309.77,310.32,18021.9303
2015-01-06 13:20:00,310.22,311.97,309.7,311.97,22038.86657257627,310.22,311.97,309.7,311.97,22038.8666
2015-01-06 13:30:00,311.82,312.46,311.1,312.32,46466.18173922484,311.82,312.46,311.1,312.32,46466.1817
2015-01-06 13:40:00,312.18,312.47,311.73,312.36,23124.52502442732,312.18,312.47,311.73,312.36,23124.525
2015-01-06 13:50:00,312.33,313.31,311.76,313.12,27792.85636738682,312.33,313.31,311.76,313.12,27792.8564
2015-01-06 14:00:00,312.94,313.4,311.53,311.53,31918.3584844208,312.94,313.4,311.53,311.53,31918.3585
2015-01-06 14:10:00,312.39,312.7,310.97,311.69,29204.212354793184,312.39,312.7,310.97,311.69,29204.2124
2015-01-06 14:20:00,311.83,313.4,311.48,313.32,31918.3584844208,311.83,313.4,311.48,313.32,31918.3585
2015-01-06 14:30:00,313.38,314.3,312.37,314.3,23884.48594072305,313.38,314.3,312.37,314.3,23884.4859
2015-01-06 14:40:00,314.16,314.19,312.97,313.39,37346.65074367605,314.16,314.19,312.97,313.39,37346.6507
2015-01-06 14:50:00,313.05,314.45,312.23,312.58,15090.652480729565,313.05,314.45,312.23,312.58,15090.6525
2015-01-06 15:00:00,312.55,312.91,311.12,311.12,43100.640538486594,312.55,312.91,311.12,311.12,43100.6405
2015-01-06 15:10:00,311.42,312.53,311.02,311.53,47660.406036261,311.42,312.53,311.02,311.53,47660.406
2015-01-06 15:20:00,311.77,312.88,311.46,312.39,36586.68982738031,311.77,312.88,311.46,312.39,36586.6898
2015-01-06 15:30:00,312.49,312.69,311.57,311.69,24101.61763109326,312.49,312.69,311.57,311.69,24101.6176
2015-01-06 15:40:00,311.69,312.27,310.84,310.9,27684.29052220172,311.69,312.27,310.84,310.9,27684.2905
2015-01-06 15:50:00,311.13,311.2,308.02,308.3,209640.6470524373,311.13,311.2,308.02,308.3,209640.6471
2015-01-07 09:30:00,311.41,316.21,311.37,315.44,100097.7092606666,311.41,316.21,311.37,315.44,100097.7093
2015-01-07 09:40:00,315.01,317.28,314.41,316.89,69916.40429920747,315.01,317.28,314.41,316.89,69916.4043
2015-01-07 09:50:00,316.91,320.0,316.62,320.0,103137.55292584954,316.91,320.0,316.62,320.0,103137.5529
2015-01-07 10:00:00,319.39,321.67,319.34,321.5,95972.20714363262,319.39,321.67,319.34,321.5,95972.2071
2015-01-07 10:10:00,321.35,321.68,320.13,320.91,97709.26066659427,321.35,321.68,320.13,320.91,97709.2607
2015-01-07 10:20:00,321.11,321.18,318.95,320.07,45054.82575181848,321.11,321.18,318.95,320.07,45054.8258
2015-01-07 10:30:00,320.07,320.49,318.54,319.51,46357.615894039736,320.07,320.49,318.54,319.51,46357.6159
2015-01-07 10:40:00,319.39,320.9,318.81,320.6,66116.59971772881,319.39,320.9,318.81,320.6,66116.5997
2015-01-07 10:50:00,320.68,321.45,320.34,321.2,36803.82151775052,320.68,321.45,320.34,321.2,36803.8215
2015-01-07 11:00:00,321.33,321.56,320.36,320.58,27358.592986646403,321.33,321.56,320.36,320.58,27358.593
2015-01-07 11:10:00,320.73,321.22,319.74,319.9,38432.30919552709,320.73,321.22,319.74,319.9,38432.3092
2015-01-07 11:20:00,319.93,321.44,319.93,320.72,27358.592986646403,319.93,321.44,319.93,320.72,27358.593
2015-01-07 11:30:00,320.55,321.76,320.55,321.66,34849.63630441863,320.55,321.76,320.55,321.66,34849.6363
2015-01-07 11:40:00,321.72,322.99,320.86,322.8,103246.11877103464,321.72,322.99,320.86,322.8,103246.1188
2015-01-07 11:50:00,322.8,324.11,322.12,323.16,45814.78666811421,322.8,324.11,322.12,323.16,45814.7867
2015-01-07 12:00:00,323.13,323.8,321.88,322.1,37346.65074367605,323.13,323.8,321.88,322.1,37346.6507
2015-01-07 12:10:00,322.16,322.27,321.24,321.62,25838.671154054937,322.16,322.27,321.24,321.62,25838.6712
2015-01-07 12:20:00,321.46,321.83,320.3,320.52,46683.31342959505,321.46,321.83,320.3,320.52,46683.3134
2015-01-07 12:30:00,320.53,321.24,320.13,320.72,22473.12995331669,320.53,321.24,320.13,320.72,22473.13
2015-01-07 12:40:00,320.7,321.0,319.89,320.14,25838.671154054937,320.7,321.0,319.89,320.14,25838.6712
2015-01-07 12:50:00,320.17,320.54,319.67,319.93,76864.61839105417,320.17,320.54,319.67,319.93,76864.6184
2015-01-07 13:00:00,319.81,320.67,319.42,319.92,25187.276082944307,319.81,320.67,319.42,319.92,25187.2761
2015-01-07 13:10:00,319.89,321.28,319.81,320.94,23884.48594072305,319.89,321.28,319.81,320.94,23884.4859
2015-01-07 13:20:00,320.93,321.52,319.66,320.01,17044.837694061447,320.93,321.52,319.66,320.01,17044.8377
2015-01-07 13:30:00,320.03,321.49,320.03,321.25,17696.232765172077,320.03,321.49,320.03,321.25,17696.2328
2015-01-07 13:40:00,321.09,322.92,321.09,322.72,26272.93453479536,321.09,322.92,321.09,322.72,26272.9345
2015-01-07 13:50:00,322.97,323.41,322.42,322.97,26815.76376072088,322.97,323.41,322.42,322.97,26815.7638
2015-01-07 14:00:00,322.84,323.59,322.27,323.37,48854.63033329714,322.84,323.59,322.27,323.37,48854.6303
2015-01-07 14:10:00,323.33,323.82,322.4,322.72,30181.304961459125,323.33,323.82,322.4,322.72,30181.305
2015-01-07 14:20:00,322.68,324.0,322.68,323.82,48420.36695255672,322.68,324.0,322.68,323.82,48420.367
2015-01-07 14:30:00,323.64,324.95,323.61,324.36,29421.344045163394,323.64,324.95,323.61,324.36,29421.344
2015-01-07 14:40:00,324.13,326.07,323.97,325.73,94560.85115622626,324.13,326.07,323.97,325.73,94560.8512
2015-01-07 14:50:00,325.71,326.05,325.0,325.37,62316.79513625014,325.71,326.05,325.0,325.37,62316.7951
2015-01-07 15:00:00,325.21,326.01,324.66,325.3,40929.3236347845,325.21,326.01,324.66,325.3,40929.3236
2015-01-07 15:10:00,325.46,325.54,324.51,325.38,49397.45955922267,325.46,325.54,324.51,325.38,49397.4596
2015-01-07 15:20:00,325.4,325.77,324.98,325.63,58842.68809032679,325.4,325.77,324.98,325.63,58842.6881
2015-01-07 15:30:00,325.77,325.99,325.21,325.51,58734.12224514168,325.77,325.99,325.21,325.51,58734.1222
2015-01-07 15:40:00,325.62,326.05,324.77,325.18,76430.35501031375,325.62,326.05,324.77,325.18,76430.355
2015-01-07 15:50:00,325.18,325.63,324.31,325.55,158071.87058951255,325.18,325.63,324.31,325.55,158071.8706
2015-01-08 09:30:00,330.89,331.6,320.87,327.29,412007.3824774726,330.89,331.6,320.87,327.29,412007.3825
2015-01-08 09:40:00,326.7,329.27,323.12,324.36,151123.65649766583,326.7,329.27,323.12,324.36,151123.6565
2015-01-08 09:50:00,324.03,324.25,319.32,320.41,316035.17533384,324.03,324.25,319.32,320.41,316035.1753
2015-01-08 10:00:00,320.2,320.62,314.75,318.93,460210.6177396591,320.2,320.62,314.75,318.93,460210.6177
2015-01-08 10:10:00,318.98,318.98,317.38,318.0,209749.2128976224,318.98,318.98,317.38,318.0,209749.2129
2015-01-08 10:20:00,318.17,318.68,317.05,317.51,76647.48670068396,318.17,318.68,317.05,317.51,76647.4867
2015-01-08 10:30:00,317.48,317.95,315.48,317.14,123765.06351101944,317.48,317.95,315.48,317.14,123765.0635
2015-01-08 10:40:00,317.3,318.87,317.13,318.16,124307.89273694497,317.3,318.87,317.13,318.16,124307.8927
2015-01-08 10:50:00,318.09,319.19,317.51,318.7,86418.4127673434,318.09,319.19,317.51,318.7,86418.4128
2015-01-08 11:00:00,318.7,320.76,318.12,319.35,89783.95396808164,318.7,320.76,318.12,319.35,89783.954
2015-01-08 11:10:00,319.34,320.52,319.17,320.2,55802.84442514385,319.34,320.52,319.17,320.2,55802.8444
2015-01-08 11:20:00,320.2,320.24,318.72,318.82,81750.0814243839,320.2,320.24,318.72,318.82,81750.0814
2015-01-08 11:30:00,318.87,319.98,318.86,319.55,69373.57507328194,318.87,319.98,318.86,319.55,69373.5751
2015-01-08 11:40:00,319.77,320.86,319.6,320.54,123873.62935620456,319.77,320.86,319.6,320.54,123873.6294
2015-01-08 11:50:00,320.54,322.29,320.27,322.18,56562.80534143958,320.54,322.29,320.27,322.18,56562.8053
2015-01-08 12:00:00,322.25,323.29,321.63,322.25,98903.48496363044,322.25,323.29,321.63,322.25,98903.485
2015-01-08 12:10:00,322.2,322.53,321.52,321.52,34306.807078493104,322.2,322.53,321.52,321.52,34306.8071
2015-01-08 12:20:00,321.46,321.6,320.2,321.47,23775.920095537946,321.46,321.6,320.2,321.47,23775.9201
2015-01-08 12:30:00,321.54,322.57,321.54,322.39,64379.54619476713,321.54,322.57,321.54,322.39,64379.5462
2015-01-08 12:40:00,322.43,322.49,321.72,322.34,37563.782434046254,322.43,322.49,321.72,322.34,37563.7824
2015-01-08 12:50:00,322.39,322.58,321.54,322.26,25404.40777331452,322.39,322.58,321.54,322.26,25404.4078
2015-01-08 13:00:00,322.27,323.89,322.27,323.46,50483.11801107372,322.27,323.89,322.27,323.46,50483.118
2015-01-08 13:10:00,323.33,323.49,322.6,323.31,16284.876777765716,323.33,323.49,322.6,323.31,16284.8768
2015-01-08 13:20:00,323.3,323.79,322.84,322.85,39735.09933774835,323.3,323.79,322.84,322.85,39735.0993
2015-01-08 13:30:00,322.91,323.1,322.25,322.48,23450.22255998263,322.91,323.1,322.25,322.48,23450.2226
2015-01-08 13:40:00,322.35,322.84,322.29,322.56,43209.2063836717,322.35,322.84,322.29,322.56,43209.2064
2015-01-08 13:50:00,322.53,323.26,322.37,322.68,31592.660948865487,322.53,323.26,322.37,322.68,31592.6609
2015-01-08 14:00:00,322.52,323.69,322.37,323.3,33221.14862664206,322.52,323.69,322.37,323.3,33221.1486
2015-01-08 14:10:00,323.08,324.02,323.01,323.75,34415.37292367821,323.08,324.02,323.01,323.75,34415.3729
2015-01-08 14:20:00,323.83,324.17,323.33,323.45,40060.79687330366,323.83,324.17,323.33,323.45,40060.7969
2015-01-08 14:30:00,323.44,324.02,323.3,323.58,28987.08066442297,323.44,324.02,323.3,323.58,28987.0807
2015-01-08 14:40:00,323.69,323.89,321.45,323.84,102594.723699924,323.69,323.89,321.45,323.84,102594.7237
2015-01-08 14:50:00,323.86,324.05,323.27,323.29,45814.78666811421,323.86,324.05,323.27,323.29,45814.7867
2015-01-08 15:00:00,323.32,323.81,323.17,323.31,32461.187710346327,323.32,323.81,323.17,323.31,32461.1877
2015-01-08 15:10:00,323.31,325.34,323.25,325.13,72087.72120290957,323.31,325.34,323.25,325.13,72087.7212
2015-01-08 15:20:00,325.24,325.53,323.6,323.96,55042.88350884812,325.24,325.53,323.6,323.96,55042.8835
2015-01-08 15:30:00,324.05,324.56,323.64,323.74,43643.46976441212,324.05,324.56,323.64,323.74,43643.4698
2015-01-08 15:40:00,323.67,323.67,322.19,322.95,78384.54022364564,323.67,323.67,322.19,322.95,78384.5402
2015-01-08 15:50:00,322.95,323.49,322.44,322.57,182390.619910976,322.95,323.49,322.44,322.57,182390.6199
2015-01-09 09:30:00,322.18,324.3,319.81,321.65,117793.94202583868,322.18,324.3,319.81,321.65,117793.942
2015-01-09 09:40:00,321.45,321.62,317.45,317.55,45054.82575181848,321.45,321.62,317.45,317.55,45054.8258
2015-01-09 09:50:00,317.24,318.84,316.86,317.54,99989.14341548148,317.24,318.84,316.86,317.54,99989.1434
2015-01-09 10:00:00,317.48,317.68,316.4,316.86,61773.965910324616,317.48,317.68,316.4,316.86,61773.9659
2015-01-09 10:10:00,316.86,317.55,315.7,315.73,151123.65649766583,316.86,317.55,315.7,315.73,151123.6565
2015-01-09 10:20:00,315.94,316.19,314.2,314.68,139615.67690804473,315.94,316.19,314.2,314.68,139615.6769
2015-01-09 10:30:00,314.91,316.39,314.1,315.91,34089.675388122894,314.91,316.39,314.1,315.91,34089.6754
2015-01-09 10:40:00,316.03,316.04,315.03,315.35,44511.99652589296,316.03,316.04,315.03,315.35,44511.9965
2015-01-09 10:50:00,315.45,316.38,314.8,315.32,34306.807078493104,315.45,316.38,314.8,315.32,34306.8071
2015-01-09 11:00:00,315.29,315.52,314.1,314.19,47443.27434589079,315.29,315.52,314.1,314.19,47443.2743
2015-01-09 11:10:00,314.28,314.45,312.49,312.72,199761.1551405928,314.28,314.45,312.49,312.72,199761.1551
2015-01-09 11:20:00,312.63,312.71,311.55,312.28,72739.1162740202,312.63,312.71,311.55,312.28,72739.1163
2015-01-09 11:30:00,312.19,315.38,311.94,315.38,80990.12050808816,312.19,315.38,311.94,315.38,80990.1205
2015-01-09 11:40:00,315.42,315.43,314.32,314.89,29421.344045163394,315.42,315.43,314.32,314.89,29421.344
2015-01-09 11:50:00,314.84,315.06,313.74,315.04,18456.19368146781,314.84,315.06,313.74,315.04,18456.1937
2015-01-09 12:00:00,315.37,316.17,314.91,315.83,59168.385625882096,315.37,316.17,314.91,315.83,59168.3856
2015-01-09 12:10:00,315.94,316.17,314.94,314.99,38975.13842145261,315.94,316.17,314.94,314.99,38975.1384
2015-01-09 12:20:00,315.02,315.41,314.47,314.71,29855.60742590381,315.02,315.41,314.47,314.71,29855.6074
2015-01-09 12:30:00,314.86,316.0,314.85,315.61,34415.37292367821,314.86,316.0,314.85,315.61,34415.3729
2015-01-09 12:40:00,315.92,315.92,315.07,315.08,17913.364455542287,315.92,315.92,315.07,315.08,17913.3645
2015-01-09 12:50:00,315.2,315.2,314.11,314.2,27358.592986646403,315.2,315.2,314.11,314.2,27358.593
2015-01-09 13:00:00,314.45,315.21,313.74,315.21,26490.066225165563,314.45,315.21,313.74,315.21,26490.0662
2015-01-09 13:10:00,314.94,316.33,314.94,315.34,31809.792639235697,314.94,316.33,314.94,315.34,31809.7926
2015-01-09 13:20:00,315.43,315.71,314.56,314.65,21061.773965910324,315.43,315.71,314.56,314.65,21061.774
2015-01-09 13:30:00,314.8,316.5,314.8,316.02,137335.79415915752,314.8,316.5,314.8,316.02,137335.7942
2015-01-09 13:40:00,316.08,316.37,315.46,316.15,70459.233525133,316.08,316.37,315.46,316.15,70459.2335
2015-01-09 13:50:00,316.08,317.21,315.84,316.3,34306.807078493104,316.08,317.21,315.84,316.3,34306.8071
2015-01-09 14:00:00,316.23,316.23,315.45,315.99,56888.5028769949,316.23,316.23,315.45,315.99,56888.5029
2015-01-09 14:10:00,316.08,316.33,315.42,316.04,20953.20812072522,316.08,316.33,315.42,316.04,20953.2081
2015-01-09 14:20:00,315.99,316.4,315.45,316.2,11399.413744436,315.99,316.4,315.45,316.2,11399.4137
2015-01-09 14:30:00,316.32,317.38,316.05,317.13,31375.52925849528,316.32,317.38,316.05,317.13,31375.5293
2015-01-09 14:40:00,317.13,317.78,316.78,317.05,38758.0067310824,317.13,317.78,316.78,317.05,38758.0067
2015-01-09 14:50:00,317.06,317.78,317.03,317.41,49180.32786885246,317.06,317.78,317.03,317.41,49180.3279
2015-01-09 15:00:00,317.59,317.73,316.93,317.39,31049.831722939965,317.59,317.73,316.93,317.39,31049.8317
2015-01-09 15:10:00,317.4,317.9,316.46,316.8,48311.801107371626,317.4,317.9,316.46,316.8,48311.8011
2015-01-09 15:20:00,316.53,316.84,315.26,315.55,27358.592986646403,316.53,316.84,315.26,315.55,27358.593
2015-01-09 15:30:00,315.38,316.16,315.26,315.55,48854.63033329714,315.38,316.16,315.26,315.55,48854.6303
2015-01-09 15:40:00,315.69,316.16,315.5,315.92,58299.85886440126,315.69,316.16,315.5,315.92,58299.8589
2015-01-09 15:50:00,315.87,315.87,314.83,315.33,154814.8952339594,315.87,315.87,314.83,315.33,154814.8952
2015-01-12 09:30:00,318.21,321.15,317.64,319.62,124416.45858213009,318.21,321.15,317.64,319.62,124416.4586
2015-01-12 09:40:00,319.58,320.86,318.57,318.9,64813.80957550755,319.58,320.86,318.57,318.9,64813.8096
2015-01-12 09:50:00,319.29,320.73,318.85,319.26,68722.18000217131,319.29,320.73,318.85,319.26,68722.18
2015-01-12 10:00:00,318.95,319.39,317.21,318.87,52871.56660514602,318.95,319.39,317.21,318.87,52871.5666
2015-01-12 10:10:00,318.75,320.12,318.39,319.58,68830.74584735642,318.75,320.12,318.39,319.58,68830.7458
2015-01-12 10:20:00,319.62,319.97,317.73,317.73,24535.88101183368,319.62,319.97,317.73,317.73,24535.881
2015-01-12 10:30:00,317.44,317.82,316.59,317.45,36369.5581370101,317.44,317.82,316.59,317.45,36369.5581
2015-01-12 10:40:00,317.46,318.57,317.17,318.51,40929.3236347845,317.46,318.57,317.17,318.51,40929.3236
2015-01-12 10:50:00,318.01,319.35,317.88,318.78,34198.241233308,318.01,319.35,317.88,318.78,34198.2412
2015-01-12 11:00:00,319.41,319.56,318.7,319.51,24970.144392574097,319.41,319.56,318.7,319.51,24970.1444
2015-01-12 11:10:00,319.43,321.0,319.12,320.29,37129.51905330584,319.43,321.0,319.12,320.29,37129.5191
2015-01-12 11:20:00,320.53,321.34,319.93,321.34,41363.587015524914,320.53,321.34,319.93,321.34,41363.587
2015-01-12 11:30:00,321.17,321.64,320.5,320.8,37563.782434046254,321.17,321.64,320.5,320.8,37563.7824
2015-01-12 11:40:00,320.85,321.86,320.71,321.68,47334.70850070568,320.85,321.86,320.71,321.68,47334.7085
2015-01-12 11:50:00,321.7,321.83,320.62,321.1,41363.587015524914,321.7,321.83,320.62,321.1,41363.587
2015-01-12 12:00:00,320.82,321.32,320.49,320.83,23993.05178590816,320.82,321.32,320.49,320.83,23993.0518
2015-01-12 12:10:00,320.89,321.07,319.85,320.35,21170.33981109543,320.89,321.07,319.85,320.35,21170.3398
2015-01-12 12:20:00,320.35,321.03,320.17,320.5,23015.95917924221,320.35,321.03,320.17,320.5,23015.9592
2015-01-12 12:30:00,320.52,322.39,320.49,321.92,48528.93279774183,320.52,322.39,320.49,321.92,48528.9328
2015-01-12 12:40:00,321.71,322.05,321.33,321.45,25404.40777331452,321.71,322.05,321.33,321.45,25404.4078
2015-01-12 12:50:00,321.55,321.68,321.02,321.46,26924.329605905983,321.55,321.68,321.02,321.46,26924.3296
2015-01-12 13:00:00,321.1,321.69,320.75,320.99,37020.95320812073,321.1,321.69,320.75,320.99,37020.9532
2015-01-12 13:10:00,320.86,321.39,320.52,320.65,35283.89968515905,320.86,321.39,320.52,320.65,35283.8997
2015-01-12 13:20:00,320.52,320.78,319.82,319.82,48420.36695255672,320.52,320.78,319.82,319.82,48420.367
2015-01-12 13:30:00,320.02,320.42,319.71,320.18,23558.788405167736,320.02,320.42,319.71,320.18,23558.7884
2015-01-12 13:40:00,320.03,321.68,319.88,321.6,19433.28628813376,320.03,321.68,319.88,321.6,19433.2863
2015-01-12 13:50:00,321.63,322.37,321.19,321.2,43969.16729996744,321.63,322.37,321.19,321.2,43969.1673
2015-01-12 14:00:00,321.2,321.44,320.39,320.39,14764.95494517425,321.2,321.44,320.39,320.39,14764.9549
2015-01-12 14:10:00,320.53,321.21,320.08,320.08,16936.271848876346,320.53,321.21,320.08,320.08,16936.2718
2015-01-12 14:20:00,320.38,321.22,319.98,320.79,11833.67712517642,320.38,321.22,319.98,320.79,11833.6771
2015-01-12 14:30:00,320.77,321.15,320.47,320.48,36369.5581370101,320.77,321.15,320.47,320.48,36369.5581
2015-01-12 14:40:00,320.48,320.9,319.82,320.37,31809.792639235697,320.48,320.9,319.82,320.37,31809.7926
2015-01-12 14:50:00,320.36,320.77,319.93,320.66,23341.65671479753,320.36,320.77,319.93,320.66,23341.6567
2015-01-12 15:00:00,320.67,321.25,320.36,320.8,27901.422212571924,320.67,321.25,320.36,320.8,27901.4222
2015-01-12 15:10:00,320.67,321.24,320.5,320.72,92932.36347844968,320.67,321.24,320.5,320.72,92932.3635
2015-01-12 15:20:00,320.8,320.95,319.93,320.23,30181.304961459125,320.8,320.95,319.93,320.23,30181.305
2015-01-12 15:30:00,320.14,320.52,319.9,320.4,67962.2190858756,320.14,320.52,319.9,320.4,67962.2191
2015-01-12 15:40:00,320.37,321.16,320.16,320.85,75344.6965584627,320.37,321.16,320.16,320.85,75344.6966
2015-01-12 15:50:00,320.83,321.11,320.01,320.47,87286.93952882424,320.83,321.11,320.01,320.47,87286.9395
2015-01-13 09:30:00,324.97,326.37,323.5,326.37,62099.66344587993,324.97,326.37,323.5,326.37,62099.6634
2015-01-13 09:40:00,326.49,327.69,324.01,326.24,51894.47399848008,326.49,327.69,324.01,326.24,51894.474
2015-01-13 09:50:00,326.32,327.22,325.22,326.86,36478.1239821952,326.32,327.22,325.22,326.86,36478.124
2015-01-13 10:00:00,327.18,328.81,326.12,328.34,92606.66594289435,327.18,328.81,326.12,328.34,92606.6659
2015-01-13 10:10:00,328.69,328.69,327.05,327.93,35609.597220714364,328.69,328.69,327.05,327.93,35609.5972
2015-01-13 10:20:00,328.11,328.67,327.49,328.5,23775.920095537946,328.11,328.67,327.49,328.5,23775.9201
2015-01-13 10:30:00,328.37,328.78,327.99,328.33,35066.76799478884,328.37,328.78,327.99,328.33,35066.768
2015-01-13 10:40:00,328.45,328.63,326.85,326.97,40820.7577895994,328.45,328.63,326.85,326.97,40820.7578
2015-01-13 10:50:00,327.27,328.51,327.25,327.63,61665.40006513951,327.27,328.51,327.25,327.63,61665.4001
2015-01-13 11:00:00,327.57,328.81,327.35,328.51,52220.17153403539,327.57,328.81,327.35,328.51,52220.1715
2015-01-13 11:10:00,328.51,329.96,328.37,328.63,44186.29899033765,328.51,329.96,328.37,328.63,44186.299
2015-01-13 11:20:00,328.58,329.36,327.95,329.36,65139.50711106286,328.58,329.36,327.95,329.36,65139.5071
2015-01-13 11:30:00,329.39,331.24,329.39,331.17,59928.34654217783,329.39,331.24,329.39,331.17,59928.3465
2015-01-13 11:40:00,331.31,332.64,331.17,332.51,70567.7993703181,331.31,332.64,331.17,332.51,70567.7994
2015-01-13 11:50:00,332.39,333.24,332.39,332.83,79035.93529475627,332.39,333.24,332.39,332.83,79035.9353
2015-01-13 12:00:00,332.6,333.36,332.16,332.48,91521.00749104332,332.6,333.36,332.16,332.48,91521.0075
2015-01-13 12:10:00,332.51,332.82,331.88,332.06,61556.834219954406,332.51,332.82,331.88,332.06,61556.8342
2015-01-13 12:20:00,332.14,332.31,331.6,331.92,71979.15535772446,332.14,332.31,331.6,331.92,71979.1554
2015-01-13 12:30:00,331.95,332.0,330.26,330.76,43426.33807404191,331.95,332.0,330.26,330.76,43426.3381
2015-01-13 12:40:00,330.68,330.91,329.91,330.26,37889.47996960156,330.68,330.91,329.91,330.26,37889.48
2015-01-13 12:50:00,330.42,330.67,329.85,330.44,60036.912387362936,330.42,330.67,329.85,330.44,60036.9124
2015-01-13 13:00:00,330.39,331.37,330.32,331.09,16284.876777765716,330.39,331.37,330.32,331.09,16284.8768
2015-01-13 13:10:00,331.43,331.49,330.11,330.54,25730.10530886983,331.43,331.49,330.11,330.54,25730.1053
2015-01-13 13:20:00,330.29,330.32,327.91,328.03,40712.19194441429,330.29,330.32,327.91,328.03,40712.1919
2015-01-13 13:30:00,328.09,328.09,326.47,327.47,47334.70850070568,328.09,328.09,326.47,327.47,47334.7085
2015-01-13 13:40:00,327.18,327.87,325.86,326.07,45054.82575181848,327.18,327.87,325.86,326.07,45054.8258
2015-01-13 13:50:00,325.79,325.98,321.47,323.53,64705.24373032244,325.79,325.98,321.47,323.53,64705.2437
2015-01-13 14:00:00,323.54,323.58,321.09,321.45,50374.55216588861,323.54,323.58,321.09,321.45,50374.5522
2015-01-13 14:10:00,321.8,322.97,320.87,322.24,45814.78666811421,321.8,322.97,320.87,322.24,45814.7867
2015-01-13 14:20:00,322.3,324.73,322.3,324.31,68722.18000217131,322.3,324.73,322.3,324.31,68722.18
2015-01-13 14:30:00,324.29,325.3,324.06,324.5,44077.73314515254,324.29,325.3,324.06,324.5,44077.7331
2015-01-13 14:40:00,324.75,324.75,323.58,324.15,37780.91412441646,324.75,324.75,323.58,324.15,37780.9141
2015-01-13 14:50:00,324.15,324.95,322.78,322.85,56671.37118662469,324.15,324.95,322.78,322.85,56671.3712
2015-01-13 15:00:00,322.7,323.27,321.49,321.87,27358.592986646403,322.7,323.27,321.49,321.87,27358.593
2015-01-13 15:10:00,321.62,324.17,321.62,323.87,67093.69232439475,321.62,324.17,321.62,323.87,67093.6923
2015-01-13 15:20:00,324.04,324.72,323.74,324.0,71979.15535772446,324.04,324.72,323.74,324.0,71979.1554
2015-01-13 15:30:00,323.92,326.12,323.5,326.12,26598.632070350668,323.92,326.12,323.5,326.12,26598.6321
2015-01-13 15:40:00,326.01,326.47,324.37,324.37,48746.06448811204,326.01,326.47,324.37,324.37,48746.0645
2015-01-13 15:50:00,324.6,325.15,323.77,325.09,93149.49516881988,324.6,325.15,323.77,325.09,93149.4952
2015-01-14 09:30:00,320.54,324.14,320.1,322.33,66659.42894365433,320.54,324.14,320.1,322.33,66659.4289
2015-01-14 09:40:00,322.32,324.71,322.03,323.09,27575.724677016613,322.32,324.71,322.03,323.09,27575.7247
2015-01-14 09:50:00,323.19,325.33,322.62,325.3,33112.58278145696,323.19,325.33,322.62,325.3,33112.5828
2015-01-14 10:00:00,325.6,326.99,324.67,326.66,43969.16729996744,325.6,326.99,324.67,326.66,43969.1673
2015-01-14 10:10:00,326.95,327.55,324.73,325.3,23015.95917924221,326.95,327.55,324.73,325.3,23015.9592
2015-01-14 10:20:00,325.32,326.81,325.26,326.62,42449.24546737597,325.32,326.81,325.26,326.62,42449.2455
2015-01-14 10:30:00,326.01,326.13,323.78,324.21,47334.70850070568,326.01,326.13,323.78,324.21,47334.7085
2015-01-14 10:40:00,324.31,326.51,323.94,325.3,24861.578547388992,324.31,326.51,323.94,325.3,24861.5785
2015-01-14 10:50:00,324.97,326.3,324.37,326.3,44186.29899033765,324.97,326.3,324.37,326.3,44186.299
2015-01-14 11:00:00,326.13,326.27,325.25,325.71,38540.87504071219,326.13,326.27,325.25,325.71,38540.875
2015-01-14 11:10:00,325.77,325.89,323.9,324.89,23450.22255998263,325.77,325.89,323.9,324.89,23450.2226
2015-01-14 11:20:00,324.78,325.29,323.73,323.73,33438.28031701227,324.78,325.29,323.73,323.73,33438.2803
2015-01-14 11:30:00,323.57,324.07,323.19,324.02,28661.38312886766,323.57,324.07,323.19,324.02,28661.3831
2015-01-14 11:40:00,324.28,325.21,323.62,324.26,33221.14862664206,324.28,325.21,323.62,324.26,33221.1486
2015-01-14 11:50:00,324.16,324.44,322.94,322.94,15633.481706655088,324.16,324.44,322.94,322.94,15633.4817
2015-01-14 12:00:00,322.89,323.58,322.5,322.73,19541.85213331886,322.89,323.58,322.5,322.73,19541.8521
2015-01-14 12:10:00,322.49,323.52,322.49,322.92,37129.51905330584,322.49,323.52,322.49,322.92,37129.5191
2015-01-14 12:20:00,323.18,324.27,322.91,324.16,15307.784171099773,323.18,324.27,322.91,324.16,15307.7842
2015-01-14 12:30:00,324.23,324.49,323.58,323.69,17479.101074801867,324.23,324.49,323.58,323.69,17479.1011
2015-01-14 12:40:00,323.7,324.29,323.05,323.46,13136.467267397677,323.7,324.29,323.05,323.46,13136.4673
2015-01-14 12:50:00,323.52,323.95,323.15,323.44,28552.817283682554,323.52,323.95,323.15,323.44,28552.8173
2015-01-14 13:00:00,323.67,324.19,323.35,323.93,34415.37292367821,323.67,324.19,323.35,323.93,34415.3729
2015-01-14 13:10:00,323.7,324.12,323.07,323.54,26707.197915535773,323.7,324.12,323.07,323.54,26707.1979
2015-01-14 13:20:00,323.55,323.55,322.82,323.42,13679.296493323202,323.55,323.55,322.82,323.42,13679.2965
2015-01-14 13:30:00,323.25,323.44,322.59,322.59,21061.773965910324,323.25,323.44,322.59,322.59,21061.774
2015-01-14 13:40:00,322.47,323.12,321.06,321.91,30072.73911627402,322.47,323.12,321.06,321.91,30072.7391
2015-01-14 13:50:00,321.63,322.51,321.3,322.46,29747.041580718706,321.63,322.51,321.3,322.46,29747.0416
2015-01-14 14:00:00,322.39,323.51,322.18,322.3,24210.18347627836,322.39,323.51,322.18,322.3,24210.1835
2015-01-14 14:10:00,321.94,323.04,321.94,322.47,33546.84616219738,321.94,323.04,321.94,322.47,33546.8462
2015-01-14 14:20:00,322.49,322.67,321.92,322.38,26381.50037998045,322.49,322.67,321.92,322.38,26381.5004
2015-01-14 14:30:00,322.37,322.46,321.54,322.03,47877.537726631206,322.37,322.46,321.54,322.03,47877.5377
2015-01-14 14:40:00,321.78,322.26,321.2,321.44,37780.91412441646,321.78,322.26,321.2,321.44,37780.9141
2015-01-14 14:50:00,321.32,321.92,320.67,321.03,27575.724677016613,321.32,321.92,320.67,321.03,27575.7247
2015-01-14 15:00:00,321.22,322.24,321.22,321.99,15090.652480729565,321.22,322.24,321.22,321.99,15090.6525
2015-01-14 15:10:00,321.83,322.85,321.1,322.15,26707.197915535773,321.83,322.85,321.1,322.15,26707.1979
2015-01-14 15:20:00,322.22,322.67,321.45,321.83,20953.20812072522,322.22,322.67,321.45,321.83,20953.2081
2015-01-14 15:30:00,322.14,322.32,320.93,321.28,22798.827488872,322.14,322.32,320.93,321.28,22798.8275
2015-01-14 15:40:00,321.12,321.82,321.09,321.56,32678.319400716537,321.12,321.82,321.09,321.56,32678.3194
2015-01-14 15:50:00,321.53,321.67,320.61,321.15,61448.2683747693,321.53,321.67,320.61,321.15,61448.2684
2015-01-15 09:30:00,322.42,326.58,321.66,322.52,59602.64900662252,322.42,326.58,321.66,322.52,59602.649
2015-01-15 09:40:00,322.43,324.0,319.71,319.71,31701.22679405059,322.43,324.0,319.71,319.71,31701.2268
2015-01-15 09:50:00,319.85,321.52,318.73,318.78,30615.568342199545,319.85,321.52,318.73,318.78,30615.5683
2015-01-15 10:00:00,318.71,319.74,317.27,319.51,36803.82151775052,318.71,319.74,317.27,319.51,36803.8215
2015-01-15 10:10:00,319.51,319.85,317.78,319.0,28552.817283682554,319.51,319.85,317.78,319.0,28552.8173
2015-01-15 10:20:00,318.91,321.1,318.59,320.88,62533.92682662035,318.91,321.1,318.59,320.88,62533.9268
2015-01-15 10:30:00,320.9,322.51,320.9,321.96,78710.23775920096,320.9,322.51,320.9,321.96,78710.2378
2015-01-15 10:40:00,322.19,322.58,321.75,322.09,35392.465530344154,322.19,322.58,321.75,322.09,35392.4655
2015-01-15 10:50:00,322.37,322.5,320.24,320.54,23884.48594072305,322.37,322.5,320.24,320.54,23884.4859
2015-01-15 11:00:00,320.75,320.87,319.41,319.96,42883.508848116384,320.75,320.87,319.41,319.96,42883.5088
2015-01-15 11:10:00,320.23,321.1,319.98,320.16,16610.57431332103,320.23,321.1,319.98,320.16,16610.5743
2015-01-15 11:20:00,320.21,320.78,319.82,319.97,14547.82325480404,320.21,320.78,319.82,319.97,14547.8233
2015-01-15 11:30:00,319.97,321.07,319.78,320.32,41689.28455108023,319.97,321.07,319.78,320.32,41689.2846
2015-01-15 11:40:00,320.53,321.2,319.78,321.04,12702.203886657258,320.53,321.2,319.78,321.04,12702.2039
2015-01-15 11:50:00,320.54,321.02,318.82,319.53,12810.769731842363,320.54,321.02,318.82,319.53,12810.7697
2015-01-15 12:00:00,319.54,320.24,319.0,319.62,7056.77993703181,319.54,320.24,319.0,319.62,7056.7799
2015-01-15 12:10:00,319.57,320.02,318.45,318.63,21713.169037020954,319.57,320.02,318.45,318.63,21713.169
2015-01-15 12:20:00,318.59,319.48,318.47,319.16,38106.61165997177,318.59,319.48,318.47,319.16,38106.6117
2015-01-15 12:30:00,319.3,319.3,317.91,318.54,10856.584518510475,319.3,319.3,317.91,318.54,10856.5845
2015-01-15 12:40:00,318.84,318.84,316.86,317.45,30072.73911627402,318.84,318.84,316.86,317.45,30072.7391
2015-01-15 12:50:00,317.56,317.86,316.98,317.17,29312.77819997829,317.56,317.86,316.98,317.17,29312.7782
2015-01-15 13:00:00,317.05,318.35,316.87,318.18,20410.37889479969,317.05,318.35,316.87,318.18,20410.3789
2015-01-15 13:10:00,317.81,318.82,317.66,318.72,23233.09086961242,317.81,318.82,317.66,318.72,23233.0909
2015-01-15 13:20:00,318.74,318.85,317.37,317.41,12267.940505916838,318.74,318.85,317.37,317.41,12267.9405
2015-01-15 13:30:00,317.72,318.47,317.19,317.35,8251.004234067963,317.72,318.47,317.19,317.35,8251.0042
2015-01-15 13:40:00,317.44,317.86,316.93,317.22,43100.640538486594,317.44,317.86,316.93,317.22,43100.6405
2015-01-15 13:50:00,317.31,317.78,316.06,316.14,28987.08066442297,317.31,317.78,316.06,316.14,28987.0807
2015-01-15 14:00:00,315.99,316.09,315.18,315.97,35283.89968515905,315.99,316.09,315.18,315.97,35283.8997
2015-01-15 14:10:00,315.66,315.98,315.15,315.37,15524.915861469985,315.66,315.98,315.15,315.37,15524.9159
2015-01-15 14:20:00,315.43,315.58,314.37,314.42,22147.43241776137,315.43,315.58,314.37,314.42,22147.4324
2015-01-15 14:30:00,314.56,315.86,314.12,315.34,25078.7102377592,314.56,315.86,314.12,315.34,25078.7102
2015-01-15 14:40:00,315.33,315.86,315.03,315.03,9553.79437628922,315.33,315.86,315.03,315.03,9553.7944
2015-01-15 14:50:00,315.13,316.11,314.43,316.1,17370.535229616762,315.13,316.11,314.43,316.1,17370.5352
2015-01-15 15:00:00,315.67,316.11,314.62,314.78,14113.55987406362,315.67,316.11,314.62,314.78,14113.5599
2015-01-15 15:10:00,315.01,315.01,313.91,314.07,27792.85636738682,315.01,315.01,313.91,314.07,27792.8564
2015-01-15 15:20:00,313.97,314.15,313.37,314.12,55694.27857995874,313.97,314.15,313.37,314.12,55694.2786
2015-01-15 15:30:00,313.96,314.06,313.27,313.64,58625.55639995658,313.96,314.06,313.27,313.64,58625.5564
2015-01-15 15:40:00,313.64,313.79,313.18,313.59,32569.75355553143,313.64,313.79,313.18,313.59,32569.7536
2015-01-15 15:50:00,313.48,313.66,312.86,313.06,129193.35577027468,313.48,313.66,312.86,313.06,129193.3558
2015-01-16 09:30:00,312.59,317.78,312.59,316.81,137010.0966236022,312.59,317.78,312.59,316.81,137010.0966
2015-01-16 09:40:00,316.34,318.46,312.76,313.87,50157.4204755184,316.34,318.46,312.76,313.87,50157.4205
2015-01-16 09:50:00,314.58,314.84,313.41,313.71,26707.197915535773,314.58,314.84,313.41,313.71,26707.1979
2015-01-16 10:00:00,313.92,315.88,313.91,314.68,26598.632070350668,313.92,315.88,313.91,314.68,26598.6321
2015-01-16 10:10:00,314.9,315.25,312.58,314.16,30507.00249701444,314.9,315.25,312.58,314.16,30507.0025
2015-01-16 10:20:00,314.03,316.06,313.44,315.14,30724.13418738465,314.03,316.06,313.44,315.14,30724.1342
2015-01-16 10:30:00,315.09,315.95,314.1,315.02,27901.422212571924,315.09,315.95,314.1,315.02,27901.4222
2015-01-16 10:40:00,315.11,316.01,314.7,315.71,19650.417978503963,315.11,316.01,314.7,315.71,19650.418
2015-01-16 10:50:00,315.67,317.67,315.15,316.92,53522.96167625665,315.67,317.67,315.15,316.92,53522.9617
2015-01-16 11:00:00,316.86,317.66,316.59,317.13,23775.920095537946,316.86,317.66,316.59,317.13,23775.9201
2015-01-16 11:10:00,316.75,317.55,316.16,317.07,29529.9098903485,316.75,317.55,316.16,317.07,29529.9099
2015-01-16 11:20:00,317.31,317.32,316.31,316.73,17153.403539246552,317.31,317.32,316.31,316.73,17153.4035
2015-01-16 11:30:00,317.04,317.67,316.78,317.49,12485.072196287048,317.04,317.67,316.78,317.49,12485.0722
2015-01-16 11:40:00,317.5,317.68,315.94,316.05,12593.638041472152,317.5,317.68,315.94,316.05,12593.638
2015-01-16 11:50:00,315.95,317.03,315.79,316.47,12159.374660731732,315.95,317.03,315.79,316.47,12159.3747
2015-01-16 12:00:00,316.91,317.25,316.38,316.89,27032.895451091088,316.91,317.25,316.38,316.89,27032.8955
2015-01-16 12:10:00,316.75,317.31,316.5,316.95,23993.05178590816,316.75,317.31,316.5,316.95,23993.0518
2015-01-16 12:20:00,316.97,317.39,316.54,317.04,15959.1792422104,316.97,317.39,316.54,317.04,15959.1792
2015-01-16 12:30:00,317.08,317.49,316.84,317.25,8142.438388882858,317.08,317.49,316.84,317.25,8142.4384
2015-01-16 12:40:00,317.36,318.55,317.05,318.55,15850.613397025296,317.36,318.55,317.05,318.55,15850.6134
2015-01-16 12:50:00,318.56,320.29,318.56,319.48,40386.49440885898,318.56,320.29,318.56,319.48,40386.4944
2015-01-16 13:00:00,319.5,319.96,318.87,319.36,23341.65671479753,319.5,319.96,318.87,319.36,23341.6567
2015-01-16 13:10:00,319.28,319.39,318.24,318.33,13896.42818369341,319.28,319.39,318.24,318.33,13896.4282
2015-01-16 13:20:00,318.09,318.65,317.52,318.43,22038.86657257627,318.09,318.65,317.52,318.43,22038.8666
2015-01-16 13:30:00,318.19,320.31,317.96,320.17,45489.0891325589,318.19,320.31,317.96,320.17,45489.0891
2015-01-16 13:40:00,320.17,321.25,319.7,321.22,49071.76202366736,320.17,321.25,319.7,321.22,49071.762
2015-01-16 13:50:00,321.19,321.34,320.51,321.15,18564.75952665292,321.19,321.34,320.51,321.15,18564.7595
2015-01-16 14:00:00,321.27,321.45,320.08,320.46,42666.377157746174,321.27,321.45,320.08,320.46,42666.3772
2015-01-16 14:10:00,320.48,321.08,320.32,320.73,20193.24720442949,320.48,321.08,320.32,320.73,20193.2472
2015-01-16 14:20:00,320.73,321.66,320.57,320.75,21170.33981109543,320.73,321.66,320.57,320.75,21170.3398
2015-01-16 14:30:00,320.88,320.98,320.08,320.08,23884.48594072305,320.88,320.98,320.08,320.08,23884.4859
2015-01-16 14:40:00,320.18,321.06,319.87,320.8,17804.798610357182,320.18,321.06,319.87,320.8,17804.7986
2015-01-16 14:50:00,320.96,321.88,320.84,321.87,13896.42818369341,320.96,321.88,320.84,321.87,13896.4282
2015-01-16 15:00:00,321.66,321.97,321.55,321.97,18239.0619910976,321.66,321.97,321.55,321.97,18239.062
2015-01-16 15:10:00,321.95,322.48,321.58,322.26,29638.4757355336,321.95,322.48,321.58,322.26,29638.4757
2015-01-16 15:20:00,322.04,323.49,322.04,323.05,42449.24546737597,322.04,323.49,322.04,323.05,42449.2455
2015-01-16 15:30:00,323.08,323.92,322.45,323.86,40169.36271848877,323.08,323.92,322.45,323.86,40169.3627
2015-01-16 15:40:00,323.94,324.21,323.73,323.88,57648.46379329063,323.94,324.21,323.73,323.88,57648.4638
2015-01-16 15:50:00,323.86,325.55,323.85,324.6,154814.8952339594,323.86,325.55,323.85,324.6,154814.8952
2015-01-20 09:30:00,326.53,330.34,326.52,328.16,88589.7296710455,326.53,330.34,326.52,328.16,88589.7297
2015-01-20 09:40:00,327.56,327.83,323.35,324.02,84898.49093475193,327.56,327.83,323.35,324.02,84898.4909
2015-01-20 09:50:00,324.01,325.98,322.97,323.36,45597.654977744,324.01,325.98,322.97,323.36,45597.655
2015-01-20 10:00:00,323.63,328.84,323.32,328.66,57322.76625773532,323.63,328.84,323.32,328.66,57322.7663
2015-01-20 10:10:00,328.65,330.25,327.86,327.86,110411.46455325156,328.65,330.25,327.86,327.86,110411.4646
2015-01-20 10:20:00,328.23,328.67,327.49,328.22,51568.77646292477,328.23,328.67,327.49,328.22,51568.7765
2015-01-20 10:30:00,327.82,328.3,327.04,327.15,29747.041580718706,327.82,328.3,327.04,327.15,29747.0416
2015-01-20 10:40:00,327.1,327.1,325.38,326.37,33763.97785256759,327.1,327.1,325.38,326.37,33763.9779
2015-01-20 10:50:00,326.4,326.66,325.39,326.22,24861.578547388992,326.4,326.66,325.39,326.22,24861.5785
2015-01-20 11:00:00,325.67,327.33,325.59,327.28,30289.87080664423,325.67,327.33,325.59,327.28,30289.8708
2015-01-20 11:10:00,327.52,327.96,326.39,327.57,29964.173271088915,327.52,327.96,326.39,327.57,29964.1733
2015-01-20 11:20:00,327.61,328.37,327.5,328.36,43860.60145478233,327.61,328.37,327.5,328.36,43860.6015
2015-01-20 11:30:00,328.23,328.37,326.4,326.53,20953.20812072522,328.23,328.37,326.4,326.53,20953.2081
2015-01-20 11:40:00,326.5,326.5,324.27,324.87,25947.23699924004,326.5,326.5,324.27,324.87,25947.237
2015-01-20 11:50:00,324.69,325.7,324.49,325.52,14004.994028878516,324.69,325.7,324.49,325.52,14004.994
2015-01-20 12:00:00,325.29,326.78,325.24,326.67,14113.55987406362,325.29,326.78,325.24,326.67,14113.5599
2015-01-20 12:10:00,326.78,327.76,326.55,326.95,16393.44262295082,326.78,327.76,326.55,326.95,16393.4426
2015-01-20 12:20:00,326.82,327.03,325.98,326.99,24970.144392574097,326.82,327.03,325.98,326.99,24970.1444
2015-01-20 12:30:00,326.81,326.99,325.79,326.9,15090.652480729565,326.81,326.99,325.79,326.9,15090.6525
2015-01-20 12:40:00,326.79,328.35,326.76,327.92,18781.891217023127,326.79,328.35,326.76,327.92,18781.8912
2015-01-20 12:50:00,327.83,328.33,327.57,328.33,10965.150363695582,327.83,328.33,327.57,328.33,10965.1504
2015-01-20 13:00:00,327.97,329.34,327.97,329.13,27032.895451091088,327.97,329.34,327.97,329.13,27032.8955
2015-01-20 13:10:00,328.95,329.7,328.71,329.66,22038.86657257627,328.95,329.7,328.71,329.66,22038.8666
2015-01-20 13:20:00,329.74,331.23,329.74,331.02,27467.158831831508,329.74,331.23,329.74,331.02,27467.1588
2015-01-20 13:30:00,330.88,331.31,330.22,330.49,22038.86657257627,330.88,331.31,330.22,330.49,22038.8666
2015-01-20 13:40:00,330.5,330.86,330.11,330.72,23233.09086961242,330.5,330.86,330.11,330.72,23233.0909
2015-01-20 13:50:00,330.56,330.92,330.46,330.49,16176.31093258061,330.56,330.92,330.46,330.49,16176.3109
2015-01-20 14:00:00,330.82,332.65,330.58,332.45,34198.241233308,330.82,332.65,330.58,332.45,34198.2412
2015-01-20 14:10:00,332.39,332.61,331.88,332.21,21170.33981109543,332.39,332.61,331.88,332.21,21170.3398
2015-01-20 14:20:00,332.19,333.12,332.09,332.77,28335.685593312344,332.19,333.12,332.09,332.77,28335.6856
2015-01-20 14:30:00,332.89,334.64,332.8,333.94,90978.1782651178,332.89,334.64,332.8,333.94,90978.1783
2015-01-20 14:40:00,334.36,336.38,334.18,336.28,83161.43741179025,334.36,336.38,334.18,336.28,83161.4374
2015-01-20 14:50:00,336.2,336.34,335.31,335.67,33329.71447182717,336.2,336.34,335.31,335.67,33329.7145
2015-01-20 15:00:00,335.76,335.96,335.13,335.63,29855.60742590381,335.76,335.96,335.13,335.63,29855.6074
2015-01-20 15:10:00,335.63,335.63,334.37,335.04,28227.11974812724,335.63,335.63,334.37,335.04,28227.1197
2015-01-20 15:20:00,334.95,335.38,334.08,334.38,29312.77819997829,334.95,335.38,334.08,334.38,29312.7782
2015-01-20 15:30:00,334.41,334.79,333.78,334.28,49831.72293996309,334.41,334.79,333.78,334.28,49831.7229
2015-01-20 15:40:00,334.27,335.28,334.27,334.96,59168.385625882096,334.27,335.28,334.27,334.96,59168.3856
2015-01-20 15:50:00,335.0,335.24,333.68,334.61,160134.62164802954,335.0,335.24,333.68,334.61,160134.6216
2015-01-21 09:30:00,332.89,333.9,329.96,332.85,70676.3652155032,332.89,333.9,329.96,332.85,70676.3652
2015-01-21 09:40:00,332.85,333.89,332.59,332.87,57539.89794810553,332.85,333.89,332.59,332.87,57539.8979
2015-01-21 09:50:00,333.12,333.9,331.97,333.13,44729.12821626317,333.12,333.9,331.97,333.13,44729.1282
2015-01-21 10:00:00,332.81,333.21,331.6,331.6,57431.33210292042,332.81,333.21,331.6,331.6,57431.3321
2015-01-21 10:10:00,331.96,333.83,331.6,333.65,45923.35251329932,331.96,333.83,331.6,333.65,45923.3525
2015-01-21 10:20:00,333.92,333.92,331.59,331.83,33981.1095429378,333.92,333.92,331.59,331.83,33981.1095
2015-01-21 10:30:00,331.94,332.11,331.6,331.82,35392.465530344154,331.94,332.11,331.6,331.82,35392.4655
2015-01-21 10:40:00,331.65,335.41,331.6,335.41,51894.47399848008,331.65,335.41,331.6,335.41,51894.474
2015-01-21 10:50:00,335.4,336.2,334.83,335.47,74584.73564216698,335.4,336.2,334.83,335.47,74584.7356
2015-01-21 11:00:00,335.63,336.19,334.99,335.49,32244.05601997612,335.63,336.19,334.99,335.49,32244.056
2015-01-21 11:10:00,335.37,335.82,334.75,335.41,15850.613397025296,335.37,335.82,334.75,335.41,15850.6134
2015-01-21 11:20:00,335.1,335.49,334.39,335.49,14656.389099989145,335.1,335.49,334.39,335.49,14656.3891
2015-01-21 11:30:00,335.42,335.81,335.02,335.22,13245.033112582782,335.42,335.81,335.02,335.22,13245.0331
2015-01-21 11:40:00,335.3,335.81,335.23,335.53,6513.950711106286,335.3,335.81,335.23,335.53,6513.9507
2015-01-21 11:50:00,335.65,337.19,335.64,336.91,46791.87927478016,335.65,337.19,335.64,336.91,46791.8793
2015-01-21 12:00:00,336.91,337.28,335.11,335.11,30289.87080664423,336.91,337.28,335.11,335.11,30289.8708
2015-01-21 12:10:00,335.08,335.54,334.83,335.29,8033.872543697753,335.08,335.54,334.83,335.29,8033.8725
2015-01-21 12:20:00,335.12,335.2,334.52,334.92,9010.965150363696,335.12,335.2,334.52,334.92,9010.9652
2015-01-21 12:30:00,334.9,335.31,334.46,334.78,13787.862338508306,334.9,335.31,334.46,334.78,13787.8623
2015-01-21 12:40:00,334.5,335.73,334.5,335.7,13462.164802952992,334.5,335.73,334.5,335.7,13462.1648
2015-01-21 12:50:00,335.68,335.68,334.39,335.11,11833.67712517642,335.68,335.68,334.39,335.11,11833.6771
2015-01-21 13:00:00,334.82,335.57,334.53,335.03,8793.833459993486,334.82,335.57,334.53,335.03,8793.8335
2015-01-21 13:10:00,335.21,335.46,334.72,335.29,10530.886982955162,335.21,335.46,334.72,335.29,10530.887
2015-01-21 13:20:00,335.32,336.19,334.3,334.64,16827.70600369124,335.32,336.19,334.3,334.64,16827.706
2015-01-21 13:30:00,334.41,334.75,333.98,334.49,13027.901422212572,334.41,334.75,333.98,334.49,13027.9014
2015-01-21 13:40:00,334.06,334.5,333.6,333.62,10965.150363695582,334.06,334.5,333.6,333.62,10965.1504
2015-01-21 13:50:00,333.82,333.87,332.1,332.43,16284.876777765716,333.82,333.87,332.1,332.43,16284.8768
2015-01-21 14:00:00,332.24,332.24,331.25,331.41,56888.5028769949,332.24,332.24,331.25,331.41,56888.5029
2015-01-21 14:10:00,331.23,332.34,330.68,331.99,32895.45109108675,331.23,332.34,330.68,331.99,32895.4511
2015-01-21 14:20:00,332.22,332.38,330.85,330.85,35501.03137552926,332.22,332.38,330.85,330.85,35501.0314
2015-01-21 14:30:00,330.9,331.59,330.84,330.95,12702.203886657258,330.9,331.59,330.84,330.95,12702.2039
2015-01-21 14:40:00,330.87,332.64,330.86,332.64,18456.19368146781,330.87,332.64,330.86,332.64,18456.1937
2015-01-21 14:50:00,332.77,333.37,332.41,333.13,39409.40180219303,332.77,333.37,332.41,333.13,39409.4018
2015-01-21 15:00:00,332.94,333.16,332.65,332.67,26815.76376072088,332.94,333.16,332.65,332.67,26815.7638
2015-01-21 15:10:00,332.61,333.83,331.92,333.51,20193.24720442949,332.61,333.83,331.92,333.51,20193.2472
2015-01-21 15:20:00,333.52,333.75,333.0,333.02,12159.374660731732,333.52,333.75,333.0,333.02,12159.3747
2015-01-21 15:30:00,333.29,333.8,333.01,333.67,23775.920095537946,333.29,333.8,333.01,333.67,23775.9201
2015-01-21 15:40:00,333.75,334.04,332.98,332.99,23233.09086961242,333.75,334.04,332.98,332.99,23233.0909
2015-01-21 15:50:00,332.99,333.42,332.51,333.28,64705.24373032244,332.99,333.42,332.51,333.28,64705.2437
2015-01-22 09:30:00,335.28,335.28,325.19,325.93,88481.16382586039,335.28,335.28,325.19,325.93,88481.1638
2015-01-22 09:40:00,325.86,325.86,322.85,323.4,163283.0311583976,325.86,325.86,322.85,323.4,163283.0312
2015-01-22 09:50:00,323.77,324.13,321.92,323.24,135164.47725545545,323.77,324.13,321.92,323.24,135164.4773
2015-01-22 10:00:00,322.99,325.15,322.77,325.13,60796.87330365867,322.99,325.15,322.77,325.13,60796.8733
2015-01-22 10:10:00,324.98,327.17,324.81,326.31,70893.49690587341,324.98,327.17,324.81,326.31,70893.4969
2015-01-22 10:20:00,326.21,326.74,322.39,323.77,122028.00998805776,326.21,326.74,322.39,323.77,122028.01
2015-01-22 10:30:00,324.0,324.69,322.85,322.89,56779.93703180979,324.0,324.69,322.85,322.89,56779.937
2015-01-22 10:40:00,322.85,324.36,322.0,324.36,73499.07719031593,322.85,324.36,322.0,324.36,73499.0772
2015-01-22 10:50:00,324.23,325.51,324.08,325.1,27467.158831831508,324.23,325.51,324.08,325.1,27467.1588
2015-01-22 11:00:00,324.95,325.39,323.97,324.74,31049.831722939965,324.95,325.39,323.97,324.74,31049.8317
2015-01-22 11:10:00,324.84,324.84,323.82,323.82,23884.48594072305,324.84,324.84,323.82,323.82,23884.4859
2015-01-22 11:20:00,323.79,324.23,323.21,323.32,38106.61165997177,323.79,324.23,323.21,323.32,38106.6117
2015-01-22 11:30:00,323.45,324.69,322.62,323.61,60362.60992291825,323.45,324.69,322.62,323.61,60362.6099
2015-01-22 11:40:00,323.7,324.23,323.06,323.28,37129.51905330584,323.7,324.23,323.06,323.28,37129.5191
2015-01-22 11:50:00,323.14,323.73,322.72,323.47,55585.71273477364,323.14,323.73,322.72,323.47,55585.7127
2015-01-22 12:00:00,323.74,324.41,323.08,323.49,24427.31516664857,323.74,324.41,323.08,323.49,24427.3152
2015-01-22 12:10:00,323.49,324.47,323.33,324.47,24210.18347627836,323.49,324.47,323.33,324.47,24210.1835
2015-01-22 12:20:00,324.48,324.61,323.89,324.2,21387.47150146564,324.48,324.61,323.89,324.2,21387.4715
2015-01-22 12:30:00,324.14,324.22,323.31,323.31,23233.09086961242,324.14,324.22,323.31,323.31,23233.0909
2015-01-22 12:40:00,323.38,323.54,322.77,323.12,20844.642275540114,323.38,323.54,322.77,323.12,20844.6423
2015-01-22 12:50:00,323.15,323.42,322.4,323.42,25838.671154054937,323.15,323.42,322.4,323.42,25838.6712
2015-01-22 13:00:00,323.42,324.37,323.42,324.08,15850.613397025296,323.42,324.37,323.42,324.08,15850.6134
2015-01-22 13:10:00,324.26,324.37,323.09,323.28,13462.164802952992,324.26,324.37,323.09,323.28,13462.1648
2015-01-22 13:20:00,323.18,323.43,322.4,322.82,25730.10530886983,323.18,323.43,322.4,322.82,25730.1053
2015-01-22 13:30:00,322.74,323.44,322.66,323.35,15416.350016284878,322.74,323.44,322.66,323.35,15416.35
2015-01-22 13:40:00,323.29,323.76,322.95,322.95,22690.261643686896,323.29,323.76,322.95,322.95,22690.2616
2015-01-22 13:50:00,323.01,323.21,322.4,323.04,28878.51481923787,323.01,323.21,322.4,323.04,28878.5148
2015-01-22 14:00:00,323.1,323.94,322.76,322.81,25621.539463684727,323.1,323.94,322.76,322.81,25621.5395
2015-01-22 14:10:00,322.8,323.69,322.49,323.45,40386.49440885898,322.8,323.69,322.49,323.45,40386.4944
2015-01-22 14:20:00,323.57,324.17,323.22,323.81,47877.537726631206,323.57,324.17,323.22,323.81,47877.5377
2015-01-22 14:30:00,323.91,324.37,323.58,323.77,31484.09510368038,323.91,324.37,323.58,323.77,31484.0951
2015-01-22 14:40:00,323.87,325.08,323.58,324.58,46466.18173922484,323.87,325.08,323.58,324.58,46466.1817
2015-01-22 14:50:00,324.35,325.08,324.23,324.78,66876.56063402454,324.35,325.08,324.23,324.78,66876.5606
2015-01-22 15:00:00,324.89,325.8,324.79,325.4,53305.82998588644,324.89,325.8,324.79,325.4,53305.83
2015-01-22 15:10:00,325.47,326.06,325.3,325.84,43643.46976441212,325.47,326.06,325.3,325.84,43643.4698
2015-01-22 15:20:00,325.85,326.0,324.93,325.5,62316.79513625014,325.85,326.0,324.93,325.5,62316.7951
2015-01-22 15:30:00,325.55,325.55,324.78,324.91,49940.288785148194,325.55,325.55,324.78,324.91,49940.2888
2015-01-22 15:40:00,324.9,325.49,324.69,325.02,71219.19444142873,324.9,325.49,324.69,325.02,71219.1944
2015-01-22 15:50:00,325.03,325.76,325.03,325.75,135707.30648138098,325.03,325.76,325.03,325.75,135707.3065
2015-01-23 09:30:00,325.13,327.52,324.25,325.98,52437.3032244056,325.13,327.52,324.25,325.98,52437.3032
2015-01-23 09:40:00,326.94,327.43,326.1,326.97,31158.39756812507,326.94,327.43,326.1,326.97,31158.3976
2015-01-23 09:50:00,326.92,328.16,326.8,327.93,50917.38139181414,326.92,328.16,326.8,327.93,50917.3814
2015-01-23 10:00:00,327.84,328.16,327.13,327.13,30398.43665182933,327.84,328.16,327.13,327.13,30398.4367
2015-01-23 10:10:00,327.28,327.7,326.49,326.83,18239.0619910976,327.28,327.7,326.49,326.83,18239.062
2015-01-23 10:20:00,326.89,327.27,326.2,327.27,20953.20812072522,326.89,327.27,326.2,327.27,20953.2081
2015-01-23 10:30:00,327.52,327.72,327.16,327.47,27250.02714146129,327.52,327.72,327.16,327.47,27250.0271
2015-01-23 10:40:00,327.67,327.92,326.68,327.01,15959.1792422104,327.67,327.92,326.68,327.01,15959.1792
2015-01-23 10:50:00,327.01,328.69,327.0,328.13,27032.895451091088,327.01,328.69,327.0,328.13,27032.8955
2015-01-23 11:00:00,327.86,329.1,327.76,328.53,19216.154597763543,327.86,329.1,327.76,328.53,19216.1546
2015-01-23 11:10:00,328.28,328.51,326.94,327.9,12593.638041472152,328.28,328.51,326.94,327.9,12593.638
2015-01-23 11:20:00,327.99,329.13,327.94,328.84,21061.773965910324,327.99,329.13,327.94,328.84,21061.774
2015-01-23 11:30:00,328.89,329.18,328.57,329.18,15633.481706655088,328.89,329.18,328.57,329.18,15633.4817
2015-01-23 11:40:00,328.89,329.25,328.86,329.05,11290.847899250895,328.89,329.25,328.86,329.05,11290.8479
2015-01-23 11:50:00,329.24,329.56,329.04,329.2,14439.257409618936,329.24,329.56,329.04,329.2,14439.2574
2015-01-23 12:00:00,329.2,329.6,329.16,329.46,30615.568342199545,329.2,329.6,329.16,329.46,30615.5683
2015-01-23 12:10:00,329.52,330.04,329.51,329.68,29855.60742590381,329.52,330.04,329.51,329.68,29855.6074
2015-01-23 12:20:00,329.4,329.7,328.53,329.7,24970.144392574097,329.4,329.7,328.53,329.7,24970.1444
2015-01-23 12:30:00,329.49,329.76,329.19,329.19,11616.54543480621,329.49,329.76,329.19,329.19,11616.5454
2015-01-23 12:40:00,329.39,330.0,329.24,329.99,6079.687330365867,329.39,330.0,329.24,329.99,6079.6873
2015-01-23 12:50:00,329.98,330.58,329.82,329.82,12267.940505916838,329.98,330.58,329.82,329.82,12267.9405
2015-01-23 13:00:00,329.77,330.32,329.74,330.13,9770.92606665943,329.77,330.32,329.74,330.13,9770.9261
2015-01-23 13:10:00,330.15,330.46,329.33,329.9,9988.05775702964,330.15,330.46,329.33,329.9,9988.0578
2015-01-23 13:20:00,330.03,330.57,329.74,329.74,14222.125719248725,330.03,330.57,329.74,329.74,14222.1257
2015-01-23 13:30:00,329.76,330.13,329.47,330.02,8251.004234067963,329.76,330.13,329.47,330.02,8251.0042
2015-01-23 13:40:00,329.94,330.85,329.94,330.83,12376.506351101943,329.94,330.85,329.94,330.83,12376.5064
2015-01-23 13:50:00,330.92,331.13,330.57,331.05,30832.700032569755,330.92,331.13,330.57,331.05,30832.7
2015-01-23 14:00:00,331.05,331.48,330.64,330.88,22255.99826294648,331.05,331.48,330.64,330.88,22255.9983
2015-01-23 14:10:00,330.58,331.03,330.56,330.61,7056.77993703181,330.58,331.03,330.56,330.61,7056.7799
2015-01-23 14:20:00,330.82,330.86,330.33,330.67,10748.018673325372,330.82,330.86,330.33,330.67,10748.0187
2015-01-23 14:30:00,330.67,331.0,330.45,330.56,12810.769731842363,330.67,331.0,330.45,330.56,12810.7697
2015-01-23 14:40:00,330.51,330.51,329.78,329.86,10856.584518510475,330.51,330.51,329.78,329.86,10856.5845
2015-01-23 14:50:00,329.88,330.24,329.71,329.82,22473.12995331669,329.88,330.24,329.71,329.82,22473.13
2015-01-23 15:00:00,329.8,330.26,329.64,330.2,14113.55987406362,329.8,330.26,329.64,330.2,14113.5599
2015-01-23 15:10:00,330.2,330.43,329.49,329.85,24970.144392574097,330.2,330.43,329.49,329.85,24970.1444
2015-01-23 15:20:00,330.12,330.12,329.29,329.81,17913.364455542287,330.12,330.12,329.29,329.81,17913.3645
2015-01-23 15:30:00,330.01,330.04,329.49,329.75,22473.12995331669,330.01,330.04,329.49,329.75,22473.13
2015-01-23 15:40:00,329.62,330.05,329.4,329.57,22147.43241776137,329.62,330.05,329.4,329.57,22147.4324
2015-01-23 15:50:00,329.31,329.81,328.57,329.36,66442.29725328412,329.31,329.81,328.57,329.36,66442.2973
2015-01-26 09:30:00,329.41,329.62,327.4,328.2,47443.27434589079,329.41,329.62,327.4,328.2,47443.2743
2015-01-26 09:40:00,328.03,329.43,328.03,328.54,57757.02963847574,328.03,329.43,328.03,328.54,57757.0296
2015-01-26 09:50:00,328.58,329.24,328.4,329.04,23884.48594072305,328.58,329.24,328.4,329.04,23884.4859
2015-01-26 10:00:00,328.9,329.41,328.54,328.61,27467.158831831508,328.9,329.41,328.54,328.61,27467.1588
2015-01-26 10:10:00,328.67,329.74,328.46,328.92,30072.73911627402,328.67,329.74,328.46,328.92,30072.7391
2015-01-26 10:20:00,329.04,329.74,328.88,329.62,23558.788405167736,329.04,329.74,328.88,329.62,23558.7884
2015-01-26 10:30:00,329.59,330.1,329.49,329.61,26598.632070350668,329.59,330.1,329.49,329.61,26598.6321
2015-01-26 10:40:00,329.79,330.23,329.48,329.97,29421.344045163394,329.79,330.23,329.48,329.97,29421.344
2015-01-26 10:50:00,330.15,330.37,329.8,330.27,24970.144392574097,330.15,330.37,329.8,330.27,24970.1444
2015-01-26 11:00:00,330.24,331.2,329.9,330.91,42774.94300293128,330.24,331.2,329.9,330.91,42774.943
2015-01-26 11:10:00,330.87,332.9,330.87,332.27,46683.31342959505,330.87,332.9,330.87,332.27,46683.3134
2015-01-26 11:20:00,332.18,332.37,331.6,332.37,12376.506351101943,332.18,332.37,331.6,332.37,12376.5064
2015-01-26 11:30:00,332.36,332.52,331.71,332.43,12593.638041472152,332.36,332.52,331.71,332.43,12593.638
2015-01-26 11:40:00,332.44,333.71,332.37,333.71,32135.49017479101,332.44,333.71,332.37,333.71,32135.4902
2015-01-26 11:50:00,333.69,334.21,333.37,333.38,14982.086635544458,333.69,334.21,333.37,333.38,14982.0866
2015-01-26 12:00:00,333.63,333.66,333.03,333.54,15090.652480729565,333.63,333.66,333.03,333.54,15090.6525
2015-01-26 12:10:00,333.56,333.79,333.03,333.1,20627.510585169905,333.56,333.79,333.03,333.1,20627.5106
2015-01-26 12:20:00,333.1,333.15,331.98,332.51,19433.28628813376,333.1,333.15,331.98,332.51,19433.2863
2015-01-26 12:30:00,332.36,332.42,331.92,332.03,19758.98382368907,332.36,332.42,331.92,332.03,19758.9838
2015-01-26 12:40:00,332.11,332.39,332.01,332.19,11616.54543480621,332.11,332.39,332.01,332.19,11616.5454
2015-01-26 12:50:00,332.19,332.55,332.07,332.48,9879.491911844534,332.19,332.55,332.07,332.48,9879.4919
2015-01-26 13:00:00,332.57,332.98,332.25,332.68,10313.755292584952,332.57,332.98,332.25,332.68,10313.7553
2015-01-26 13:10:00,332.66,332.82,332.44,332.45,12593.638041472152,332.66,332.82,332.44,332.45,12593.638
2015-01-26 13:20:00,332.35,332.52,332.29,332.42,8576.701769623276,332.35,332.52,332.29,332.42,8576.7018
2015-01-26 13:30:00,332.31,332.97,331.99,332.19,11725.111279991315,332.31,332.97,331.99,332.19,11725.1113
2015-01-26 13:40:00,332.16,333.19,331.61,332.87,18239.0619910976,332.16,333.19,331.61,332.87,18239.062
2015-01-26 13:50:00,332.82,332.91,332.14,332.55,85332.75431549235,332.82,332.91,332.14,332.55,85332.7543
2015-01-26 14:00:00,332.66,333.24,332.49,332.97,19758.98382368907,332.66,333.24,332.49,332.97,19758.9838
2015-01-26 14:10:00,332.78,333.05,332.56,333.0,46900.44511996526,332.78,333.05,332.56,333.0,46900.4451
2015-01-26 14:20:00,332.95,333.41,332.83,333.31,48746.06448811204,332.95,333.41,332.83,333.31,48746.0645
2015-01-26 14:30:00,333.31,333.44,333.06,333.21,27467.158831831508,333.31,333.44,333.06,333.21,27467.1588
2015-01-26 14:40:00,333.28,333.41,332.9,333.04,42883.508848116384,333.28,333.41,332.9,333.04,42883.5088
2015-01-26 14:50:00,333.09,333.29,332.7,333.01,23015.95917924221,333.09,333.29,332.7,333.01,23015.9592
2015-01-26 15:00:00,333.07,333.13,332.69,332.78,12919.335577027468,333.07,333.13,332.69,332.78,12919.3356
2015-01-26 15:10:00,332.79,332.98,332.52,332.59,16284.876777765716,332.79,332.98,332.52,332.59,16284.8768
2015-01-26 15:20:00,332.73,333.07,332.54,332.7,16284.876777765716,332.73,333.07,332.54,332.7,16284.8768
2015-01-26 15:30:00,332.56,333.25,332.56,332.95,21170.33981109543,332.56,333.25,332.56,332.95,21170.3398
2015-01-26 15:40:00,332.86,333.13,332.57,332.57,18564.75952665292,332.86,333.13,332.57,332.57,18564.7595
2015-01-26 15:50:00,332.65,333.9,332.6,333.8,66659.42894365433,332.65,333.9,332.6,333.8,66659.4289
2015-01-27 09:30:00,330.01,334.69,330.01,334.56,66985.12647920965,330.01,334.69,330.01,334.56,66985.1265
2015-01-27 09:40:00,334.56,334.8,332.36,333.27,82835.73987623493,334.56,334.8,332.36,333.27,82835.7399
2015-01-27 09:50:00,333.5,335.07,333.03,335.07,45814.78666811421,333.5,335.07,333.03,335.07,45814.7867
2015-01-27 10:00:00,334.76,334.81,333.51,334.48,69807.83845402236,334.76,334.81,333.51,334.48,69807.8385
2015-01-27 10:10:00,334.41,335.98,333.56,333.64,77841.71099772012,334.41,335.98,333.56,333.64,77841.711
2015-01-27 10:20:00,333.58,333.61,330.78,333.02,48854.63033329714,333.58,333.61,330.78,333.02,48854.6303
2015-01-27 10:30:00,333.02,333.03,330.72,331.49,57431.33210292042,333.02,333.03,330.72,331.49,57431.3321
2015-01-27 10:40:00,331.14,331.91,330.35,331.52,50374.55216588861,331.14,331.91,330.35,331.52,50374.5522
2015-01-27 10:50:00,331.26,332.68,330.94,332.68,27358.592986646403,331.26,332.68,330.94,332.68,27358.593
2015-01-27 11:00:00,332.59,333.95,332.06,333.86,41146.45532515471,332.59,333.95,332.06,333.86,41146.4553
2015-01-27 11:10:00,334.0,335.1,334.0,334.76,54174.35674736728,334.0,335.1,334.0,334.76,54174.3567
2015-01-27 11:20:00,334.91,335.51,333.97,335.49,32244.05601997612,334.91,335.51,333.97,335.49,32244.056
2015-01-27 11:30:00,335.5,335.64,334.28,334.32,23667.35425035284,335.5,335.64,334.28,334.32,23667.3543
2015-01-27 11:40:00,334.25,334.61,333.9,334.36,11399.413744436,334.25,334.61,333.9,334.36,11399.4137
2015-01-27 11:50:00,334.39,334.41,331.69,331.87,13462.164802952992,334.39,334.41,331.69,331.87,13462.1648
2015-01-27 12:00:00,332.02,333.6,332.0,333.6,7382.477472587125,332.02,333.6,332.0,333.6,7382.4775
2015-01-27 12:10:00,333.39,333.39,331.95,331.99,7491.043317772229,333.39,333.39,331.95,331.99,7491.0433
2015-01-27 12:20:00,331.88,333.22,331.87,333.22,16284.876777765716,331.88,333.22,331.87,333.22,16284.8768
2015-01-27 12:30:00,333.21,333.21,332.06,332.31,7925.306698512648,333.21,333.21,332.06,332.31,7925.3067
2015-01-27 12:40:00,332.52,332.52,331.15,331.34,9553.79437628922,332.52,332.52,331.15,331.34,9553.7944
2015-01-27 12:50:00,331.47,332.31,331.15,332.04,24970.144392574097,331.47,332.31,331.15,332.04,24970.1444
2015-01-27 13:00:00,332.04,332.04,330.34,331.37,46031.91835848442,332.04,332.04,330.34,331.37,46031.9184
2015-01-27 13:10:00,331.22,332.61,330.8,332.61,17153.403539246552,331.22,332.61,330.8,332.61,17153.4035
2015-01-27 13:20:00,332.61,333.68,332.51,333.68,5862.555639995658,332.61,333.68,332.51,333.68,5862.5556
2015-01-27 13:30:00,333.6,333.9,333.04,333.71,4776.89718814461,333.6,333.9,333.04,333.71,4776.8972
2015-01-27 13:40:00,333.73,333.85,333.31,333.77,4994.02887851482,333.73,333.85,333.31,333.77,4994.0289
2015-01-27 13:50:00,333.83,333.84,332.19,332.69,17044.837694061447,333.83,333.84,332.19,332.69,17044.8377
2015-01-27 14:00:00,332.52,332.88,332.43,332.49,12593.638041472152,332.52,332.88,332.43,332.49,12593.638
2015-01-27 14:10:00,332.53,332.98,332.31,332.98,9228.096840733906,332.53,332.98,332.31,332.98,9228.0968
2015-01-27 14:20:00,332.95,334.09,332.95,334.09,16610.57431332103,332.95,334.09,332.95,334.09,16610.5743
2015-01-27 14:30:00,334.07,334.08,333.57,333.87,4125.502117033981,334.07,334.08,333.57,333.87,4125.5021
2015-01-27 14:40:00,333.8,333.89,333.1,333.71,14439.257409618936,333.8,333.89,333.1,333.71,14439.2574
2015-01-27 14:50:00,333.52,333.96,332.79,333.02,20518.944739984803,333.52,333.96,332.79,333.02,20518.9447
2015-01-27 15:00:00,332.97,333.16,332.52,332.7,10965.150363695582,332.97,333.16,332.52,332.7,10965.1504
2015-01-27 15:10:00,332.59,333.28,332.52,332.52,9228.096840733906,332.59,333.28,332.52,332.52,9228.0968
2015-01-27 15:20:00,332.52,332.53,331.29,331.29,13245.033112582782,332.52,332.53,331.29,331.29,13245.0331
2015-01-27 15:30:00,331.35,331.87,330.68,330.68,27141.4612962762,331.35,331.87,330.68,330.68,27141.4613
2015-01-27 15:40:00,330.61,331.45,330.56,330.92,25187.276082944307,330.61,331.45,330.56,330.92,25187.2761
2015-01-27 15:50:00,330.79,330.83,328.95,329.97,131256.10682879167,330.79,330.83,328.95,329.97,131256.1068
2015-01-28 09:30:00,331.86,332.87,329.52,330.7,77407.4476169797,331.86,332.87,329.52,330.7,77407.4476
2015-01-28 09:40:00,330.75,331.7,330.29,330.61,41363.587015524914,330.75,331.7,330.29,330.61,41363.587
2015-01-28 09:50:00,330.94,331.88,330.09,330.14,33221.14862664206,330.94,331.88,330.09,330.14,33221.1486
2015-01-28 10:00:00,330.09,330.62,326.99,327.28,59059.819780697,330.09,330.62,326.99,327.28,59059.8198
2015-01-28 10:10:00,327.29,328.1,325.41,325.44,40169.36271848877,327.29,328.1,325.41,325.44,40169.3627
2015-01-28 10:20:00,325.43,326.38,323.67,324.81,67853.65324069049,325.43,326.38,323.67,324.81,67853.6532
2015-01-28 10:30:00,325.16,325.61,324.24,325.4,17479.101074801867,325.16,325.61,324.24,325.4,17479.1011
2015-01-28 10:40:00,325.1,325.44,323.98,325.23,17696.232765172077,325.1,325.44,323.98,325.23,17696.2328
2015-01-28 10:50:00,325.33,325.75,324.6,325.17,14222.125719248725,325.33,325.75,324.6,325.17,14222.1257
2015-01-28 11:00:00,325.2,327.54,324.78,327.54,16067.745087395506,325.2,327.54,324.78,327.54,16067.7451
2015-01-28 11:10:00,327.24,327.27,324.77,325.78,14113.55987406362,327.24,327.27,324.77,325.78,14113.5599
2015-01-28 11:20:00,325.75,325.98,324.5,324.72,58625.55639995658,325.75,325.98,324.5,324.72,58625.5564
2015-01-28 11:30:00,324.98,325.79,324.55,325.63,39843.66518293345,324.98,325.79,324.55,325.63,39843.6652
2015-01-28 11:40:00,325.71,325.82,324.96,325.52,21387.47150146564,325.71,325.82,324.96,325.52,21387.4715
2015-01-28 11:50:00,325.22,325.34,324.54,325.3,22147.43241776137,325.22,325.34,324.54,325.3,22147.4324
2015-01-28 12:00:00,325.3,326.65,324.99,326.22,21821.73488220606,325.3,326.65,324.99,326.22,21821.7349
2015-01-28 12:10:00,326.23,328.28,326.0,327.86,12267.940505916838,326.23,328.28,326.0,327.86,12267.9405
2015-01-28 12:20:00,327.91,328.56,327.52,328.39,22581.69579850179,327.91,328.56,327.52,328.39,22581.6958
2015-01-28 12:30:00,328.55,328.57,327.77,327.98,14764.95494517425,328.55,328.57,327.77,327.98,14764.9549
2015-01-28 12:40:00,327.92,328.43,327.85,328.29,9445.228531104114,327.92,328.43,327.85,328.29,9445.2285
2015-01-28 12:50:00,328.35,328.79,328.03,328.46,6296.819020736077,328.35,328.79,328.03,328.46,6296.819
2015-01-28 13:00:00,328.15,328.25,327.62,328.05,14982.086635544458,328.15,328.25,327.62,328.05,14982.0866
2015-01-28 13:10:00,328.13,328.89,327.85,328.76,20193.24720442949,328.13,328.89,327.85,328.76,20193.2472
2015-01-28 13:20:00,328.76,329.39,328.37,328.56,13245.033112582782,328.76,329.39,328.37,328.56,13245.0331
2015-01-28 13:30:00,328.55,329.73,328.55,329.62,9119.5309955488,328.55,329.73,328.55,329.62,9119.531
2015-01-28 13:40:00,329.74,330.12,329.09,330.08,18456.19368146781,329.74,330.12,329.09,330.08,18456.1937
2015-01-28 13:50:00,330.09,331.12,329.17,329.17,26924.329605905983,330.09,331.12,329.17,329.17,26924.3296
2015-01-28 14:00:00,329.81,330.46,329.12,329.2,12376.506351101943,329.81,330.46,329.12,329.2,12376.5064
2015-01-28 14:10:00,328.65,329.75,327.42,329.74,13896.42818369341,328.65,329.75,327.42,329.74,13896.4282
2015-01-28 14:20:00,329.6,329.9,326.73,327.26,20301.8130496146,329.6,329.9,326.73,327.26,20301.813
2015-01-28 14:30:00,326.97,328.69,325.8,327.61,16719.140158506136,326.97,328.69,325.8,327.61,16719.1402
2015-01-28 14:40:00,327.56,329.28,327.05,328.37,11725.111279991315,327.56,329.28,327.05,328.37,11725.1113
2015-01-28 14:50:00,328.09,329.51,327.46,328.79,13136.467267397677,328.09,329.51,327.46,328.79,13136.4673
2015-01-28 15:00:00,328.83,329.7,328.34,329.41,14439.257409618936,328.83,329.7,328.34,329.41,14439.2574
2015-01-28 15:10:00,329.42,329.43,326.63,327.18,13462.164802952992,329.42,329.43,326.63,327.18,13462.1648
2015-01-28 15:20:00,327.17,327.52,325.67,326.54,39626.53349256324,327.17,327.52,325.67,326.54,39626.5335
2015-01-28 15:30:00,326.71,326.95,324.69,325.57,36478.1239821952,326.71,326.95,324.69,325.57,36478.124
2015-01-28 15:40:00,325.19,325.19,323.02,324.66,51894.47399848008,325.19,325.19,323.02,324.66,51894.474
2015-01-28 15:50:00,324.6,324.65,322.85,323.55,134838.77971990014,324.6,324.65,322.85,323.55,134838.7797
2015-01-29 09:30:00,323.79,324.0,319.88,320.33,74801.8673325372,323.79,324.0,319.88,320.33,74801.8673
2015-01-29 09:40:00,319.91,322.13,319.59,319.74,46574.747584409946,319.91,322.13,319.59,319.74,46574.7476
2015-01-29 09:50:00,319.74,320.81,318.48,320.49,31918.3584844208,319.74,320.81,318.48,320.49,31918.3585
2015-01-29 10:00:00,320.33,321.92,320.33,320.58,30507.00249701444,320.33,321.92,320.33,320.58,30507.0025
2015-01-29 10:10:00,320.68,321.78,319.23,320.17,33872.54369775269,320.68,321.78,319.23,320.17,33872.5437
2015-01-29 10:20:00,320.19,323.34,319.12,322.7,70676.3652155032,320.19,323.34,319.12,322.7,70676.3652
2015-01-29 10:30:00,322.65,322.74,320.04,321.1,32026.924329605907,322.65,322.74,320.04,321.1,32026.9243
2015-01-29 10:40:00,321.16,321.34,319.61,319.92,41146.45532515471,321.16,321.34,319.61,319.92,41146.4553
2015-01-29 10:50:00,319.79,320.43,319.23,320.23,18021.930300727392,319.79,320.43,319.23,320.23,18021.9303
2015-01-29 11:00:00,320.28,320.68,318.56,319.61,28009.98805775703,320.28,320.68,318.56,319.61,28009.9881
2015-01-29 11:10:00,319.58,321.07,319.35,319.5,29529.9098903485,319.58,321.07,319.35,319.5,29529.9099
2015-01-29 11:20:00,319.36,320.93,318.5,319.95,21387.47150146564,319.36,320.93,318.5,319.95,21387.4715
2015-01-29 11:30:00,319.79,320.4,319.18,320.38,23667.35425035284,319.79,320.4,319.18,320.38,23667.3543
2015-01-29 11:40:00,320.08,320.94,320.08,320.29,34741.070459233524,320.08,320.94,320.08,320.29,34741.0705
2015-01-29 11:50:00,320.38,321.94,320.3,321.49,33981.1095429378,320.38,321.94,320.3,321.49,33981.1095
2015-01-29 12:00:00,321.5,322.27,320.83,321.13,43100.640538486594,321.5,322.27,320.83,321.13,43100.6405
2015-01-29 12:10:00,321.23,321.46,319.63,319.84,21387.47150146564,321.23,321.46,319.63,319.84,21387.4715
2015-01-29 12:20:00,319.98,320.51,319.7,319.9,11942.242970361523,319.98,320.51,319.7,319.9,11942.243
2015-01-29 12:30:00,320.12,320.44,319.67,320.05,14004.994028878516,320.12,320.44,319.67,320.05,14004.994
2015-01-29 12:40:00,320.33,320.34,318.71,319.26,18456.19368146781,320.33,320.34,318.71,319.26,18456.1937
2015-01-29 12:50:00,319.24,319.7,318.69,319.35,13896.42818369341,319.24,319.7,318.69,319.35,13896.4282
2015-01-29 13:00:00,319.59,319.8,318.84,319.58,25078.7102377592,319.59,319.8,318.84,319.58,25078.7102
2015-01-29 13:10:00,319.45,320.13,319.22,319.62,13570.730648138097,319.45,320.13,319.22,319.62,13570.7306
2015-01-29 13:20:00,319.84,320.7,319.49,320.67,29964.173271088915,319.84,320.7,319.49,320.67,29964.1733
2015-01-29 13:30:00,320.55,322.1,320.4,321.7,20410.37889479969,320.55,322.1,320.4,321.7,20410.3789
2015-01-29 13:40:00,321.91,322.4,321.2,322.39,21387.47150146564,321.91,322.4,321.2,322.39,21387.4715
2015-01-29 13:50:00,322.24,323.29,322.24,322.48,21930.300727391164,322.24,323.29,322.24,322.48,21930.3007
2015-01-29 14:00:00,322.48,322.96,322.03,322.41,19758.98382368907,322.48,322.96,322.03,322.41,19758.9838
2015-01-29 14:10:00,322.5,322.5,321.13,321.4,27684.29052220172,322.5,322.5,321.13,321.4,27684.2905
2015-01-29 14:20:00,321.1,322.54,321.1,322.54,27358.592986646403,321.1,322.54,321.1,322.54,27358.593
2015-01-29 14:30:00,322.59,323.1,322.59,322.78,9879.491911844534,322.59,323.1,322.59,322.78,9879.4919
2015-01-29 14:40:00,322.73,323.29,322.35,323.29,14547.82325480404,322.73,323.29,322.35,323.29,14547.8233
2015-01-29 14:50:00,323.09,323.29,322.65,322.97,15307.784171099773,323.09,323.29,322.65,322.97,15307.7842
2015-01-29 15:00:00,323.09,323.29,322.5,323.29,23558.788405167736,323.09,323.29,322.5,323.29,23558.7884
2015-01-29 15:10:00,323.15,323.55,322.65,323.55,32895.45109108675,323.15,323.55,322.65,323.55,32895.4511
2015-01-29 15:20:00,323.71,325.87,323.45,325.65,50591.68385625882,323.71,325.87,323.45,325.65,50591.6839
2015-01-29 15:30:00,325.96,326.42,325.3,326.42,36912.38736293562,325.96,326.42,325.3,326.42,36912.3874
2015-01-29 15:40:00,326.42,326.63,325.61,325.89,83921.39832808598,326.42,326.63,325.61,325.89,83921.3983
2015-01-29 15:50:00,325.92,326.07,324.48,325.38,94995.11453696668,325.92,326.07,324.48,325.38,94995.1145
2015-01-30 09:30:00,343.34,365.27,343.34,362.41,567582.2386277277,343.34,365.27,343.34,362.41,567582.2386
2015-01-30 09:40:00,362.41,364.11,358.31,363.98,213006.18825317555,362.41,364.11,358.31,363.98,213006.1883
2015-01-30 09:50:00,364.07,365.68,359.49,359.61,170556.9427857996,364.07,365.68,359.49,359.61,170556.9428
2015-01-30 10:00:00,359.87,361.92,356.47,359.11,167299.96743024644,359.87,361.92,356.47,359.11,167299.9674
2015-01-30 10:10:00,358.81,361.92,358.08,360.06,107480.18673325372,358.81,361.92,358.08,360.06,107480.1867
2015-01-30 10:20:00,360.08,361.84,359.74,360.6,77950.27684290522,360.08,361.84,359.74,360.6,77950.2768
2015-01-30 10:30:00,360.29,361.07,358.31,358.4,151340.78818803604,360.29,361.07,358.31,358.4,151340.7882
2015-01-30 10:40:00,358.37,359.04,357.99,358.83,82075.77895993921,358.37,359.04,357.99,358.83,82075.779
2015-01-30 10:50:00,358.83,359.19,356.54,358.81,69047.87753772663,358.83,359.19,356.54,358.81,69047.8775
2015-01-30 11:00:00,359.04,360.02,357.54,358.54,114319.83497991532,359.04,360.02,357.54,358.54,114319.835
2015-01-30 11:10:00,358.52,359.09,357.55,358.79,48528.93279774183,358.52,359.09,357.55,358.79,48528.9328
2015-01-30 11:20:00,358.63,358.73,356.98,358.07,39735.09933774835,358.63,358.73,356.98,358.07,39735.0993
2015-01-30 11:30:00,358.28,359.85,357.88,359.63,89566.82227771144,358.28,359.85,357.88,359.63,89566.8223
2015-01-30 11:40:00,359.8,360.68,358.8,359.47,54934.317663663016,359.8,360.68,358.8,359.47,54934.3177
2015-01-30 11:50:00,359.38,362.29,359.04,361.62,40495.06025404408,359.38,362.29,359.04,361.62,40495.0603
2015-01-30 12:00:00,361.36,362.37,360.77,360.91,41037.889479969606,361.36,362.37,360.77,360.91,41037.8895
2015-01-30 12:10:00,361.14,362.88,360.31,362.18,43534.90391922701,361.14,362.88,360.31,362.18,43534.9039
2015-01-30 12:20:00,362.18,363.12,361.02,363.0,44620.562371078064,362.18,363.12,361.02,363.0,44620.5624
2015-01-30 12:30:00,363.1,363.15,359.61,359.69,41363.587015524914,363.1,363.15,359.61,359.69,41363.587
2015-01-30 12:40:00,359.68,361.6,359.66,361.13,23667.35425035284,359.68,361.6,359.66,361.13,23667.3543
2015-01-30 12:50:00,361.14,361.18,358.85,359.39,51460.21061773966,361.14,361.18,358.85,359.39,51460.2106
2015-01-30 13:00:00,359.17,360.01,359.17,359.48,32461.187710346327,359.17,360.01,359.17,359.48,32461.1877
2015-01-30 13:10:00,359.43,359.86,358.31,358.94,49614.59124959288,359.43,359.86,358.31,358.94,49614.5912
2015-01-30 13:20:00,358.77,360.68,358.7,360.68,27901.422212571924,358.77,360.68,358.7,360.68,27901.4222
2015-01-30 13:30:00,360.34,361.73,359.6,361.71,24535.88101183368,360.34,361.73,359.6,361.71,24535.881
2015-01-30 13:40:00,361.62,362.17,361.03,361.62,27032.895451091088,361.62,362.17,361.03,361.62,27032.8955
2015-01-30 13:50:00,361.49,361.49,359.76,360.82,16610.57431332103,361.49,361.49,359.76,360.82,16610.5743
2015-01-30 14:00:00,361.07,362.91,360.15,362.57,23667.35425035284,361.07,362.91,360.15,362.57,23667.3543
2015-01-30 14:10:00,362.61,362.61,361.06,362.21,32678.319400716537,362.61,362.61,361.06,362.21,32678.3194
2015-01-30 14:20:00,362.17,364.36,361.82,363.91,59059.819780697,362.17,364.36,361.82,363.91,59059.8198
2015-01-30 14:30:00,364.43,364.55,361.99,362.68,50483.11801107372,364.43,364.55,361.99,362.68,50483.118
2015-01-30 14:40:00,362.8,363.25,361.81,362.08,37889.47996960156,362.8,363.25,361.81,362.08,37889.48
2015-01-30 14:50:00,361.89,362.29,360.4,362.04,35935.29475626968,361.89,362.29,360.4,362.04,35935.2948
2015-01-30 15:00:00,362.04,362.62,359.81,359.93,55151.449354033226,362.04,362.62,359.81,359.93,55151.4494
2015-01-30 15:10:00,360.06,360.29,358.44,358.65,44511.99652589296,360.06,360.29,358.44,358.65,44511.9965
2015-01-30 15:20:00,358.63,361.03,358.31,360.93,57648.46379329063,358.63,361.03,358.31,360.93,57648.4638
2015-01-30 15:30:00,360.34,361.04,359.86,360.15,65139.50711106286,360.34,361.04,359.86,360.15,65139.5071
2015-01-30 15:40:00,359.86,360.56,358.86,360.1,76321.78916512865,359.86,360.56,358.86,360.1,76321.7892
2015-01-30 15:50:00,360.07,360.15,357.45,358.52,197372.7065465205,360.07,360.15,357.45,358.52,197372.7065
2015-02-02 09:30:00,358.34,363.82,358.32,361.71,95537.9437628922,358.34,363.82,358.32,361.71,95537.9438
2015-02-02 09:40:00,361.73,361.73,356.2,358.16,75561.82824883291,361.73,361.73,356.2,358.16,75561.8282
2015-02-02 09:50:00,357.81,359.17,355.9,356.29,44729.12821626317,357.81,359.17,355.9,356.29,44729.1282
2015-02-02 10:00:00,356.07,356.34,353.25,353.71,87178.37368363913,356.07,356.34,353.25,353.71,87178.3737
2015-02-02 10:10:00,354.02,354.7,352.09,354.14,69156.44338291173,354.02,354.7,352.09,354.14,69156.4434
2015-02-02 10:20:00,353.45,356.01,353.05,354.49,37346.65074367605,353.45,356.01,353.05,354.49,37346.6507
2015-02-02 10:30:00,354.2,355.37,352.83,352.83,51894.47399848008,354.2,355.37,352.83,352.83,51894.474
2015-02-02 10:40:00,353.27,354.3,351.86,352.5,77298.8817717946,353.27,354.3,351.86,352.5,77298.8818
2015-02-02 10:50:00,352.36,355.89,352.07,355.19,33221.14862664206,352.36,355.89,352.07,355.19,33221.1486
2015-02-02 11:00:00,355.2,359.12,355.1,359.12,30072.73911627402,355.2,359.12,355.1,359.12,30072.7391
2015-02-02 11:10:00,359.36,359.37,356.92,357.11,31375.52925849528,359.36,359.37,356.92,357.11,31375.5293
2015-02-02 11:20:00,357.01,359.38,355.99,359.38,32352.62186516122,357.01,359.38,355.99,359.38,32352.6219
2015-02-02 11:30:00,359.71,360.79,359.16,360.09,32569.75355553143,359.71,360.79,359.16,360.09,32569.7536
2015-02-02 11:40:00,359.99,360.56,358.31,359.98,26164.368689610248,359.99,360.56,358.31,359.98,26164.3687
2015-02-02 11:50:00,359.86,361.26,359.85,360.66,22581.69579850179,359.86,361.26,359.85,360.66,22581.6958
2015-02-02 12:00:00,360.95,361.15,357.86,358.37,17370.535229616762,360.95,361.15,357.86,358.37,17370.5352
2015-02-02 12:10:00,358.11,358.93,357.92,358.93,14113.55987406362,358.11,358.93,357.92,358.93,14113.5599
2015-02-02 12:20:00,358.82,358.83,357.4,358.15,18347.627836282707,358.82,358.83,357.4,358.15,18347.6278
2015-02-02 12:30:00,358.52,359.52,357.61,359.21,20084.681359244383,358.52,359.52,357.61,359.21,20084.6814
2015-02-02 12:40:00,359.02,359.42,357.85,357.85,23775.920095537946,359.02,359.42,357.85,357.85,23775.9201
2015-02-02 12:50:00,357.63,357.73,356.38,356.53,9988.05775702964,357.63,357.73,356.38,356.53,9988.0578
2015-02-02 13:00:00,356.36,356.49,354.76,355.3,16284.876777765716,356.36,356.49,354.76,355.3,16284.8768
2015-02-02 13:10:00,355.32,355.67,354.63,355.13,34632.50461404842,355.32,355.67,354.63,355.13,34632.5046
2015-02-02 13:20:00,355.44,356.71,355.44,355.84,13462.164802952992,355.44,356.71,355.44,355.84,13462.1648
2015-02-02 13:30:00,356.28,356.62,354.64,355.46,17370.535229616762,356.28,356.62,354.64,355.46,17370.5352
2015-02-02 13:40:00,355.41,355.81,354.61,354.69,19650.417978503963,355.41,355.81,354.61,354.69,19650.418
2015-02-02 13:50:00,354.49,355.63,354.36,354.48,29638.4757355336,354.49,355.63,354.36,354.48,29638.4757
2015-02-02 14:00:00,354.57,356.03,354.36,355.27,16827.70600369124,354.57,356.03,354.36,355.27,16827.706
2015-02-02 14:10:00,354.81,356.07,354.5,355.43,26381.50037998045,354.81,356.07,354.5,355.43,26381.5004
2015-02-02 14:20:00,355.54,356.24,355.24,355.95,19758.98382368907,355.54,356.24,355.24,355.95,19758.9838
2015-02-02 14:30:00,355.97,356.42,354.53,354.53,23015.95917924221,355.97,356.42,354.53,354.53,23015.9592
2015-02-02 14:40:00,354.62,355.73,354.56,354.7,33546.84616219738,354.62,355.73,354.56,354.7,33546.8462
2015-02-02 14:50:00,354.71,356.14,354.71,355.42,47986.10357181631,354.71,356.14,354.71,355.42,47986.1036
2015-02-02 15:00:00,355.41,355.72,354.87,355.66,24535.88101183368,355.41,355.72,354.87,355.66,24535.881
2015-02-02 15:10:00,355.73,357.33,355.68,356.51,41363.587015524914,355.73,357.33,355.68,356.51,41363.587
2015-02-02 15:20:00,356.76,357.18,355.8,356.13,28009.98805775703,356.76,357.18,355.8,356.13,28009.9881
2015-02-02 15:30:00,356.12,358.54,355.34,358.32,34306.807078493104,356.12,358.54,355.34,358.32,34306.8071
2015-02-02 15:40:00,358.74,359.74,358.27,358.91,42014.98208663554,358.74,359.74,358.27,358.91,42014.9821
2015-02-02 15:50:00,359.11,360.15,358.29,359.23,81641.51557919879,359.11,360.15,358.29,359.23,81641.5156
2015-02-03 09:30:00,359.9,362.03,359.33,360.82,74259.03810661167,359.9,362.03,359.33,360.82,74259.0381
2015-02-03 09:40:00,360.56,360.97,357.12,357.13,48854.63033329714,360.56,360.97,357.12,357.13,48854.6303
2015-02-03 09:50:00,357.39,357.99,355.86,356.62,37672.34827923135,357.39,357.99,355.86,356.62,37672.3483
2015-02-03 10:00:00,356.47,358.03,356.13,357.56,44511.99652589296,356.47,358.03,356.13,357.56,44511.9965
2015-02-03 10:10:00,357.75,358.32,356.3,357.38,64379.54619476713,357.75,358.32,356.3,357.38,64379.5462
2015-02-03 10:20:00,357.38,359.4,357.29,359.39,46900.44511996526,357.38,359.4,357.29,359.39,46900.4451
2015-02-03 10:30:00,359.61,361.05,358.04,358.98,75996.09162957333,359.61,361.05,358.04,358.98,75996.0916
2015-02-03 10:40:00,359.25,359.36,356.62,356.68,53197.264140701336,359.25,359.36,356.62,356.68,53197.2641
2015-02-03 10:50:00,357.17,357.87,356.78,357.33,24970.144392574097,357.17,357.87,356.78,357.33,24970.1444
2015-02-03 11:00:00,357.32,358.15,356.75,357.82,59711.21485180762,357.32,358.15,356.75,357.82,59711.2149
2015-02-03 11:10:00,357.84,358.9,357.64,358.49,34632.50461404842,357.84,358.9,357.64,358.49,34632.5046
2015-02-03 11:20:00,358.35,358.82,357.66,358.69,39409.40180219303,358.35,358.82,357.66,358.69,39409.4018
2015-02-03 11:30:00,358.81,358.9,357.67,358.48,18781.891217023127,358.81,358.9,357.67,358.48,18781.8912
2015-02-03 11:40:00,358.73,359.18,358.33,358.46,26490.066225165563,358.73,359.18,358.33,358.46,26490.0662
2015-02-03 11:50:00,358.46,358.52,356.56,356.56,21278.90565628053,358.46,358.52,356.56,356.56,21278.9057
2015-02-03 12:00:00,357.12,357.69,356.47,357.55,71219.19444142873,357.12,357.69,356.47,357.55,71219.1944
2015-02-03 12:10:00,357.43,358.75,357.42,358.06,19976.11551405928,357.43,358.75,357.42,358.06,19976.1155
2015-02-03 12:20:00,357.82,358.21,357.49,358.12,22690.261643686896,357.82,358.21,357.49,358.12,22690.2616
2015-02-03 12:30:00,357.91,358.84,357.6,357.93,30289.87080664423,357.91,358.84,357.6,357.93,30289.8708
2015-02-03 12:40:00,357.76,358.81,357.74,357.85,16502.008468135926,357.76,358.81,357.74,357.85,16502.0085
2015-02-03 12:50:00,357.87,358.45,357.32,358.45,27032.895451091088,357.87,358.45,357.32,358.45,27032.8955
2015-02-03 13:00:00,358.47,358.58,357.98,358.21,13245.033112582782,358.47,358.58,357.98,358.21,13245.0331
2015-02-03 13:10:00,358.31,358.48,357.87,358.08,10313.755292584952,358.31,358.48,357.87,358.08,10313.7553
2015-02-03 13:20:00,358.11,359.95,358.11,359.75,35501.03137552926,358.11,359.95,358.11,359.75,35501.0314
2015-02-03 13:30:00,359.81,364.3,359.74,363.16,61991.097600694826,359.81,364.3,359.74,363.16,61991.0976
2015-02-03 13:40:00,363.17,363.43,361.59,362.9,26815.76376072088,363.17,363.43,361.59,362.9,26815.7638
2015-02-03 13:50:00,362.96,363.46,362.11,362.8,39409.40180219303,362.96,363.46,362.11,362.8,39409.4018
2015-02-03 14:00:00,362.77,363.16,360.24,360.33,35066.76799478884,362.77,363.16,360.24,360.33,35066.768
2015-02-03 14:10:00,360.33,360.91,358.98,359.3,44837.69406144827,360.33,360.91,358.98,359.3,44837.6941
2015-02-03 14:20:00,359.05,360.21,358.03,358.04,28552.817283682554,359.05,360.21,358.03,358.04,28552.8173
2015-02-03 14:30:00,358.06,359.44,357.5,359.44,65030.94126587776,358.06,359.44,357.5,359.44,65030.9413
2015-02-03 14:40:00,359.69,361.97,359.46,361.38,26598.632070350668,359.69,361.97,359.46,361.38,26598.6321
2015-02-03 14:50:00,361.29,361.94,360.71,361.58,20736.07643035501,361.29,361.94,360.71,361.58,20736.0764
2015-02-03 15:00:00,361.99,362.04,360.97,361.88,23558.788405167736,361.99,362.04,360.97,361.88,23558.7884
2015-02-03 15:10:00,361.84,362.49,361.24,362.09,39952.23102811856,361.84,362.49,361.24,362.09,39952.231
2015-02-03 15:20:00,361.88,362.46,361.52,361.81,31375.52925849528,361.88,362.46,361.52,361.81,31375.5293
2015-02-03 15:30:00,361.81,362.53,361.75,362.3,26815.76376072088,361.81,362.53,361.75,362.3,26815.7638
2015-02-03 15:40:00,362.43,362.87,362.06,362.31,31375.52925849528,362.43,362.87,362.06,362.31,31375.5293
2015-02-03 15:50:00,362.3,363.01,362.3,362.81,91303.87580067312,362.3,363.01,362.3,362.81,91303.8758
2015-02-04 09:30:00,357.95,358.06,351.27,354.61,157963.30474432744,357.95,358.06,351.27,354.61,157963.3047
2015-02-04 09:40:00,354.69,359.23,354.01,356.5,145152.53501248508,354.69,359.23,354.01,356.5,145152.535
2015-02-04 09:50:00,357.02,357.39,355.56,356.84,51677.34230810987,357.02,357.39,355.56,356.84,51677.3423
2015-02-04 10:00:00,357.13,358.18,355.71,357.39,126370.64379546196,357.13,358.18,355.71,357.39,126370.6438
2015-02-04 10:10:00,357.32,357.65,356.36,357.13,64053.84865921181,357.32,357.65,356.36,357.13,64053.8487
2015-02-04 10:20:00,357.25,357.52,355.16,357.52,87178.37368363913,357.25,357.52,355.16,357.52,87178.3737
2015-02-04 10:30:00,357.46,357.56,355.9,356.47,96732.16805992836,357.46,357.56,355.9,356.47,96732.1681
2015-02-04 10:40:00,356.54,359.04,356.47,358.21,88155.46629030508,356.54,359.04,356.47,358.21,88155.4663
2015-02-04 10:50:00,358.29,358.39,356.58,356.58,51351.64477255456,358.29,358.39,356.58,356.58,51351.6448
2015-02-04 11:00:00,356.59,357.66,356.17,357.44,30507.00249701444,356.59,357.66,356.17,357.44,30507.0025
2015-02-04 11:10:00,357.4,358.43,357.17,358.34,64053.84865921181,357.4,358.43,357.17,358.34,64053.8487
2015-02-04 11:20:00,358.21,359.23,357.49,359.23,43209.2063836717,358.21,359.23,357.49,359.23,43209.2064
2015-02-04 11:30:00,359.18,360.91,359.18,360.27,52545.86906959071,359.18,360.91,359.18,360.27,52545.8691
2015-02-04 11:40:00,360.26,360.57,359.35,360.46,30941.26587775486,360.26,360.57,359.35,360.46,30941.2659
2015-02-04 11:50:00,360.41,360.41,358.93,359.4,16502.008468135926,360.41,360.41,358.93,359.4,16502.0085
2015-02-04 12:00:00,359.24,360.01,358.88,360.01,26272.93453479536,359.24,360.01,358.88,360.01,26272.9345
2015-02-04 12:10:00,360.15,361.34,359.98,361.34,22907.393334057106,360.15,361.34,359.98,361.34,22907.3933
2015-02-04 12:20:00,361.38,361.45,360.5,360.92,24753.012702203887,361.38,361.45,360.5,360.92,24753.0127
2015-02-04 12:30:00,360.79,361.14,359.09,359.26,29095.64650960808,360.79,361.14,359.09,359.26,29095.6465
2015-02-04 12:40:00,359.28,359.54,358.42,358.58,11073.716208880687,359.28,359.54,358.42,358.58,11073.7162
2015-02-04 12:50:00,358.77,358.86,357.71,357.98,31158.39756812507,358.77,358.86,357.71,357.98,31158.3976
2015-02-04 13:00:00,358.07,358.07,357.06,357.64,30398.43665182933,358.07,358.07,357.06,357.64,30398.4367
2015-02-04 13:10:00,357.53,357.71,356.97,356.97,12593.638041472152,357.53,357.71,356.97,356.97,12593.638
2015-02-04 13:20:00,356.97,359.6,356.3,359.6,18130.496145912497,356.97,359.6,356.3,359.6,18130.4961
2015-02-04 13:30:00,359.44,360.79,359.43,360.15,33655.41200738248,359.44,360.79,359.43,360.15,33655.412
2015-02-04 13:40:00,360.03,360.15,359.58,359.9,17370.535229616762,360.03,360.15,359.58,359.9,17370.5352
2015-02-04 13:50:00,359.88,360.12,359.38,360.01,34306.807078493104,359.88,360.12,359.38,360.01,34306.8071
2015-02-04 14:00:00,360.01,361.84,360.01,360.23,44186.29899033765,360.01,361.84,360.01,360.23,44186.299
2015-02-04 14:10:00,360.43,361.08,360.0,360.0,13136.467267397677,360.43,361.08,360.0,360.0,13136.4673
2015-02-04 14:20:00,360.12,360.56,359.74,360.3,13896.42818369341,360.12,360.56,359.74,360.3,13896.4282
2015-02-04 14:30:00,360.44,360.99,359.69,360.89,23015.95917924221,360.44,360.99,359.69,360.89,23015.9592
2015-02-04 14:40:00,360.97,362.25,360.71,362.21,44946.25990663337,360.97,362.25,360.71,362.21,44946.2599
2015-02-04 14:50:00,362.05,362.5,361.65,362.39,42014.98208663554,362.05,362.5,361.65,362.39,42014.9821
2015-02-04 15:00:00,362.14,362.53,361.53,362.53,16936.271848876346,362.14,362.53,361.53,362.53,16936.2718
2015-02-04 15:10:00,362.58,362.89,362.23,362.68,25295.84192812941,362.58,362.89,362.23,362.68,25295.8419
2015-02-04 15:20:00,362.61,363.24,362.56,363.04,55694.27857995874,362.61,363.24,362.56,363.04,55694.2786
2015-02-04 15:30:00,362.98,363.36,362.47,362.63,47551.84019107589,362.98,363.36,362.47,362.63,47551.8402
2015-02-04 15:40:00,362.71,362.92,359.96,360.77,63728.1511236565,362.71,362.92,359.96,360.77,63728.1511
2015-02-04 15:50:00,360.84,360.88,359.33,360.25,98143.52404733472,360.84,360.88,359.33,360.25,98143.524
2015-02-05 09:30:00,362.64,366.45,359.33,366.45,69590.70676365215,362.64,366.45,359.33,366.45,69590.7068
2015-02-05 09:40:00,366.42,366.42,363.49,365.2,32244.05601997612,366.42,366.42,363.49,365.2,32244.056
2015-02-05 09:50:00,364.85,365.67,363.04,365.39,72304.85289327978,364.85,365.67,363.04,365.39,72304.8529
2015-02-05 10:00:00,365.6,366.37,364.95,364.95,47660.406036261,365.6,366.37,364.95,364.95,47660.406
2015-02-05 10:10:00,365.09,366.97,364.24,366.15,38649.4408858973,365.09,366.97,364.24,366.15,38649.4409
2015-02-05 10:20:00,365.63,366.6,364.77,366.48,28661.38312886766,365.63,366.6,364.77,366.48,28661.3831
2015-02-05 10:30:00,366.34,366.87,365.43,366.67,39083.70426663772,366.34,366.87,365.43,366.67,39083.7043
2015-02-05 10:40:00,366.73,367.07,366.28,366.75,23450.22255998263,366.73,367.07,366.28,366.75,23450.2226
2015-02-05 10:50:00,366.85,366.86,365.08,365.12,29855.60742590381,366.85,366.86,365.08,365.12,29855.6074
2015-02-05 11:00:00,365.17,365.51,363.47,364.14,34415.37292367821,365.17,365.51,363.47,364.14,34415.3729
2015-02-05 11:10:00,363.77,364.06,362.43,363.24,14982.086635544458,363.77,364.06,362.43,363.24,14982.0866
2015-02-05 11:20:00,363.37,364.01,362.82,363.98,9879.491911844534,363.37,364.01,362.82,363.98,9879.4919
2015-02-05 11:30:00,364.32,365.86,364.21,364.89,18456.19368146781,364.32,365.86,364.21,364.89,18456.1937
2015-02-05 11:40:00,364.79,366.14,364.42,366.1,46900.44511996526,364.79,366.14,364.42,366.1,46900.4451
2015-02-05 11:50:00,366.06,366.06,364.92,365.13,13787.862338508306,366.06,366.06,364.92,365.13,13787.8623
2015-02-05 12:00:00,365.04,366.54,365.04,366.4,41255.02117033981,365.04,366.54,365.04,366.4,41255.0212
2015-02-05 12:10:00,366.46,366.46,365.26,365.61,22907.393334057106,366.46,366.46,365.26,365.61,22907.3933
2015-02-05 12:20:00,365.32,365.93,364.07,364.64,14656.389099989145,365.32,365.93,364.07,364.64,14656.3891
2015-02-05 12:30:00,364.4,365.35,364.4,365.11,6405.384865921182,364.4,365.35,364.4,365.11,6405.3849
2015-02-05 12:40:00,365.07,365.07,364.39,364.51,12919.335577027468,365.07,365.07,364.39,364.51,12919.3356
2015-02-05 12:50:00,364.53,364.63,363.27,364.09,10965.150363695582,364.53,364.63,363.27,364.09,10965.1504
2015-02-05 13:00:00,364.06,365.02,363.82,363.82,21604.60319183585,364.06,365.02,363.82,363.82,21604.6032
2015-02-05 13:10:00,364.12,365.91,364.12,365.91,43100.640538486594,364.12,365.91,364.12,365.91,43100.6405
2015-02-05 13:20:00,365.9,366.41,365.57,366.33,25838.671154054937,365.9,366.41,365.57,366.33,25838.6712
2015-02-05 13:30:00,366.09,367.18,365.89,367.06,36803.82151775052,366.09,367.18,365.89,367.06,36803.8215
2015-02-05 13:40:00,367.17,367.32,366.47,366.77,19541.85213331886,367.17,367.32,366.47,366.77,19541.8521
2015-02-05 13:50:00,366.75,367.43,366.43,367.43,19107.58875257844,366.75,367.43,366.43,367.43,19107.5888
2015-02-05 14:00:00,367.43,368.53,367.1,368.5,36369.5581370101,367.43,368.53,367.1,368.5,36369.5581
2015-02-05 14:10:00,368.47,369.47,368.3,368.62,34415.37292367821,368.47,369.47,368.3,368.62,34415.3729
2015-02-05 14:20:00,368.56,368.98,368.26,368.81,49723.157094777984,368.56,368.98,368.26,368.81,49723.1571
2015-02-05 14:30:00,368.76,368.96,368.31,368.69,13353.598957767888,368.76,368.96,368.31,368.69,13353.599
2015-02-05 14:40:00,368.75,368.76,367.73,367.95,47226.142655520576,368.75,368.76,367.73,367.95,47226.1427
2015-02-05 14:50:00,367.94,368.61,367.78,368.32,48963.19617848225,367.94,368.61,367.78,368.32,48963.1962
2015-02-05 15:00:00,368.38,369.28,368.2,369.08,22690.261643686896,368.38,369.28,368.2,369.08,22690.2616
2015-02-05 15:10:00,369.01,369.24,368.88,369.03,24101.61763109326,369.01,369.24,368.88,369.03,24101.6176
2015-02-05 15:20:00,369.09,369.79,368.88,369.74,29204.212354793184,369.09,369.79,368.88,369.74,29204.2124
2015-02-05 15:30:00,369.77,370.59,369.44,370.46,47877.537726631206,369.77,370.59,369.44,370.46,47877.5377
2015-02-05 15:40:00,370.37,370.58,370.13,370.17,46791.87927478016,370.37,370.58,370.13,370.17,46791.8793
2015-02-05 15:50:00,370.15,370.65,370.04,370.08,105960.26490066224,370.15,370.65,370.04,370.08,105960.2649
2015-02-06 09:30:00,368.72,369.82,367.52,369.69,100531.97264140702,368.72,369.82,367.52,369.69,100531.9726
2015-02-06 09:40:00,370.09,370.92,368.5,370.77,34089.675388122894,370.09,370.92,368.5,370.77,34089.6754
2015-02-06 09:50:00,370.83,372.08,370.15,371.38,24318.749321463467,370.83,372.08,370.15,371.38,24318.7493
2015-02-06 10:00:00,371.09,373.83,371.09,373.83,45489.0891325589,371.09,373.83,371.09,373.83,45489.0891
2015-02-06 10:10:00,373.56,375.35,373.34,374.03,55694.27857995874,373.56,375.35,373.34,374.03,55694.2786
2015-02-06 10:20:00,373.9,374.12,373.33,373.76,35175.333839973944,373.9,374.12,373.33,373.76,35175.3338
2015-02-06 10:30:00,373.8,374.64,372.8,374.45,30724.13418738465,373.8,374.64,372.8,374.45,30724.1342
2015-02-06 10:40:00,374.56,375.75,373.98,375.6,35826.728911084574,374.56,375.75,373.98,375.6,35826.7289
2015-02-06 10:50:00,375.58,375.58,373.66,373.87,27032.895451091088,375.58,375.58,373.66,373.87,27032.8955
2015-02-06 11:00:00,373.66,374.24,372.48,372.95,29421.344045163394,373.66,374.24,372.48,372.95,29421.344
2015-02-06 11:10:00,373.07,373.31,372.25,372.49,15524.915861469985,373.07,373.31,372.25,372.49,15524.9159
2015-02-06 11:20:00,372.5,373.67,372.21,373.42,27684.29052220172,372.5,373.67,372.21,373.42,27684.2905
2015-02-06 11:30:00,373.28,373.41,372.58,372.99,35066.76799478884,373.28,373.41,372.58,372.99,35066.768
2015-02-06 11:40:00,372.7,374.66,372.7,374.04,25187.276082944307,372.7,374.66,372.7,374.04,25187.2761
2015-02-06 11:50:00,373.97,373.99,372.43,372.93,7056.77993703181,373.97,373.99,372.43,372.93,7056.7799
2015-02-06 12:00:00,372.92,373.29,372.14,372.58,14004.994028878516,372.92,373.29,372.14,372.58,14004.994
2015-02-06 12:10:00,372.58,372.88,372.25,372.55,14873.520790359353,372.58,372.88,372.25,372.55,14873.5208
2015-02-06 12:20:00,372.21,372.59,371.66,372.23,10748.018673325372,372.21,372.59,371.66,372.23,10748.0187
2015-02-06 12:30:00,372.12,372.65,371.99,372.54,18564.75952665292,372.12,372.65,371.99,372.54,18564.7595
2015-02-06 12:40:00,372.41,372.69,370.68,372.12,27141.4612962762,372.41,372.69,370.68,372.12,27141.4613
2015-02-06 12:50:00,372.3,373.43,372.17,373.28,13787.862338508306,372.3,373.43,372.17,373.28,13787.8623
2015-02-06 13:00:00,372.87,373.04,371.61,372.44,32569.75355553143,372.87,373.04,371.61,372.44,32569.7536
2015-02-06 13:10:00,372.14,373.04,372.02,372.4,27141.4612962762,372.14,373.04,372.02,372.4,27141.4613
2015-02-06 13:20:00,372.64,373.11,371.95,372.69,41580.71870589512,372.64,373.11,371.95,372.69,41580.7187
2015-02-06 13:30:00,373.05,373.15,371.96,372.84,27792.85636738682,373.05,373.15,371.96,372.84,27792.8564
2015-02-06 13:40:00,372.89,372.96,372.18,372.63,33655.41200738248,372.89,372.96,372.18,372.63,33655.412
2015-02-06 13:50:00,372.49,373.06,372.49,373.03,62425.360981435246,372.49,373.06,372.49,373.03,62425.361
2015-02-06 14:00:00,373.0,373.51,372.81,372.97,43643.46976441212,373.0,373.51,372.81,372.97,43643.4698
2015-02-06 14:10:00,373.08,373.34,372.77,373.18,17044.837694061447,373.08,373.34,372.77,373.18,17044.8377
2015-02-06 14:20:00,373.05,373.8,372.94,373.3,33763.97785256759,373.05,373.8,372.94,373.3,33763.9779
2015-02-06 14:30:00,373.42,373.7,372.79,372.79,25730.10530886983,373.42,373.7,372.79,372.79,25730.1053
2015-02-06 14:40:00,373.02,373.2,372.69,372.83,42232.11377700576,373.02,373.2,372.69,372.83,42232.1138
2015-02-06 14:50:00,372.72,372.88,372.16,372.29,36152.42644663989,372.72,372.88,372.16,372.29,36152.4264
2015-02-06 15:00:00,372.16,372.9,371.75,372.12,43534.90391922701,372.16,372.9,371.75,372.12,43534.9039
2015-02-06 15:10:00,372.06,372.06,370.08,370.08,37672.34827923135,372.06,372.06,370.08,370.08,37672.3483
2015-02-06 15:20:00,369.79,371.04,368.83,368.96,25295.84192812941,369.79,371.04,368.83,368.96,25295.8419
2015-02-06 15:30:00,369.12,369.58,368.17,368.39,52545.86906959071,369.12,369.58,368.17,368.39,52545.8691
2015-02-06 15:40:00,368.33,368.58,367.62,368.58,54500.0542829226,368.33,368.58,367.62,368.58,54500.0543
2015-02-06 15:50:00,368.64,370.37,368.64,370.37,133210.29204212356,368.64,370.37,368.64,370.37,133210.292
2015-02-09 09:30:00,366.64,367.19,365.3,366.75,79687.3303658669,366.64,367.19,365.3,366.75,79687.3304
2015-02-09 09:40:00,366.63,369.3,366.63,368.66,31266.96341331017,366.63,369.3,366.63,368.66,31266.9634
2015-02-09 09:50:00,368.62,369.92,368.62,369.51,30615.568342199545,368.62,369.92,368.62,369.51,30615.5683
2015-02-09 10:00:00,369.9,371.06,369.24,370.95,25187.276082944307,369.9,371.06,369.24,370.95,25187.2761
2015-02-09 10:10:00,370.88,370.94,368.98,369.23,25295.84192812941,370.88,370.94,368.98,369.23,25295.8419
2015-02-09 10:20:00,369.29,369.99,369.2,369.55,30615.568342199545,369.29,369.99,369.2,369.55,30615.5683
2015-02-09 10:30:00,369.43,370.02,369.25,369.61,24861.578547388992,369.43,370.02,369.25,369.61,24861.5785
2015-02-09 10:40:00,369.5,369.54,368.76,369.17,30615.568342199545,369.5,369.54,368.76,369.17,30615.5683
2015-02-09 10:50:00,369.08,369.28,367.32,367.6,14439.257409618936,369.08,369.28,367.32,367.6,14439.2574
2015-02-09 11:00:00,367.57,368.41,366.86,368.41,21170.33981109543,367.57,368.41,366.86,368.41,21170.3398
2015-02-09 11:10:00,368.65,369.4,368.05,369.4,51460.21061773966,368.65,369.4,368.05,369.4,51460.2106
2015-02-09 11:20:00,369.36,369.36,368.02,369.34,26815.76376072088,369.36,369.36,368.02,369.34,26815.7638
2015-02-09 11:30:00,369.17,369.33,368.17,368.62,20193.24720442949,369.17,369.33,368.17,368.62,20193.2472
2015-02-09 11:40:00,368.65,369.2,368.5,368.8,6839.648246661601,368.65,369.2,368.5,368.8,6839.6482
2015-02-09 11:50:00,368.52,368.82,368.29,368.76,17913.364455542287,368.52,368.82,368.29,368.76,17913.3645
2015-02-09 12:00:00,368.58,369.56,367.77,369.56,23884.48594072305,368.58,369.56,367.77,369.56,23884.4859
2015-02-09 12:10:00,369.67,369.9,368.83,369.71,17479.101074801867,369.67,369.9,368.83,369.71,17479.1011
2015-02-09 12:20:00,369.41,370.77,369.41,370.44,19107.58875257844,369.41,370.77,369.41,370.44,19107.5888
2015-02-09 12:30:00,370.39,370.78,369.42,369.74,13136.467267397677,370.39,370.78,369.42,369.74,13136.4673
2015-02-09 12:40:00,369.97,370.49,369.27,370.09,12919.335577027468,369.97,370.49,369.27,370.09,12919.3356
2015-02-09 12:50:00,370.41,370.7,369.88,370.6,11399.413744436,370.41,370.7,369.88,370.6,11399.4137
2015-02-09 13:00:00,370.31,370.31,369.08,369.23,14873.520790359353,370.31,370.31,369.08,369.23,14873.5208
2015-02-09 13:10:00,369.43,370.61,369.42,370.13,25730.10530886983,369.43,370.61,369.42,370.13,25730.1053
2015-02-09 13:20:00,370.08,370.17,369.26,370.0,17370.535229616762,370.08,370.17,369.26,370.0,17370.5352
2015-02-09 13:30:00,370.0,370.69,369.72,370.45,21713.169037020954,370.0,370.69,369.72,370.45,21713.169
2015-02-09 13:40:00,370.52,370.93,370.13,370.72,21821.73488220606,370.52,370.93,370.13,370.72,21821.7349
2015-02-09 13:50:00,370.8,370.93,370.16,370.16,19433.28628813376,370.8,370.93,370.16,370.16,19433.2863
2015-02-09 14:00:00,370.2,370.77,369.66,370.38,31484.09510368038,370.2,370.77,369.66,370.38,31484.0951
2015-02-09 14:10:00,370.31,370.52,369.55,369.66,24101.61763109326,370.31,370.52,369.55,369.66,24101.6176
2015-02-09 14:20:00,369.7,370.5,369.42,369.64,13027.901422212572,369.7,370.5,369.42,369.64,13027.9014
2015-02-09 14:30:00,369.61,369.61,368.55,368.61,11833.67712517642,369.61,369.61,368.55,368.61,11833.6771
2015-02-09 14:40:00,368.48,368.49,367.52,368.44,48203.23526218652,368.48,368.49,367.52,368.44,48203.2353
2015-02-09 14:50:00,368.52,368.61,366.75,366.75,33112.58278145696,368.52,368.61,366.75,366.75,33112.5828
2015-02-09 15:00:00,366.68,366.81,365.83,366.49,68287.9166214309,366.68,366.81,365.83,366.49,68287.9166
2015-02-09 15:10:00,366.49,366.61,365.2,365.25,74693.30148735209,366.49,366.61,365.2,365.25,74693.3015
2015-02-09 15:20:00,365.18,365.82,365.18,365.55,43426.33807404191,365.18,365.82,365.18,365.55,43426.3381
2015-02-09 15:30:00,365.52,365.77,365.26,365.57,57431.33210292042,365.52,365.77,365.26,365.57,57431.3321
2015-02-09 15:40:00,365.56,366.71,365.4,366.4,67745.08739550538,365.56,366.71,365.4,366.4,67745.0874
2015-02-09 15:50:00,366.38,366.6,365.22,365.69,97274.99728585388,366.38,366.6,365.22,365.69,97274.9973
2015-02-10 09:30:00,366.64,369.24,365.98,367.43,42774.94300293128,366.64,369.24,365.98,367.43,42774.943
2015-02-10 09:40:00,367.3,368.4,366.58,367.9,23450.22255998263,367.3,368.4,366.58,367.9,23450.2226
2015-02-10 09:50:00,368.04,368.04,365.26,365.61,50483.11801107372,368.04,368.04,365.26,365.61,50483.118
2015-02-10 10:00:00,365.67,366.93,365.23,366.33,15959.1792422104,365.67,366.93,365.23,366.33,15959.1792
2015-02-10 10:10:00,366.51,366.79,366.02,366.23,32569.75355553143,366.51,366.79,366.02,366.23,32569.7536
2015-02-10 10:20:00,366.45,366.89,366.01,366.61,31484.09510368038,366.45,366.89,366.01,366.61,31484.0951
2015-02-10 10:30:00,366.61,367.04,366.3,366.6,38215.17750515688,366.61,367.04,366.3,366.6,38215.1775
2015-02-10 10:40:00,366.75,367.37,365.79,366.15,32678.319400716537,366.75,367.37,365.79,366.15,32678.3194
2015-02-10 10:50:00,365.7,366.59,365.53,366.31,32569.75355553143,365.7,366.59,365.53,366.31,32569.7536
2015-02-10 11:00:00,366.24,366.29,364.66,364.91,29421.344045163394,366.24,366.29,364.66,364.91,29421.344
2015-02-10 11:10:00,365.19,365.5,364.76,365.29,33546.84616219738,365.19,365.5,364.76,365.29,33546.8462
2015-02-10 11:20:00,365.48,365.61,364.91,365.22,55911.41027032895,365.48,365.61,364.91,365.22,55911.4103
2015-02-10 11:30:00,365.31,366.14,364.76,365.85,48746.06448811204,365.31,366.14,364.76,365.85,48746.0645
2015-02-10 11:40:00,365.85,366.0,365.35,365.52,45271.95744218869,365.85,366.0,365.35,365.52,45271.9574
2015-02-10 11:50:00,365.63,365.76,365.12,365.76,13462.164802952992,365.63,365.76,365.12,365.76,13462.1648
2015-02-10 12:00:00,365.8,365.8,364.83,365.21,29529.9098903485,365.8,365.8,364.83,365.21,29529.9099
2015-02-10 12:10:00,365.26,365.69,365.12,365.62,21387.47150146564,365.26,365.69,365.12,365.62,21387.4715
2015-02-10 12:20:00,365.62,365.62,364.9,365.27,16067.745087395506,365.62,365.62,364.9,365.27,16067.7451
2015-02-10 12:30:00,365.29,365.39,364.76,365.12,13570.730648138097,365.29,365.39,364.76,365.12,13570.7306
2015-02-10 12:40:00,365.09,365.12,364.21,364.59,21821.73488220606,365.09,365.12,364.21,364.59,21821.7349
2015-02-10 12:50:00,364.76,365.21,364.41,365.01,15850.613397025296,364.76,365.21,364.41,365.01,15850.6134
2015-02-10 13:00:00,365.06,365.39,364.49,365.0,35609.597220714364,365.06,365.39,364.49,365.0,35609.5972
2015-02-10 13:10:00,365.0,365.3,364.56,365.2,39083.70426663772,365.0,365.3,364.56,365.2,39083.7043
2015-02-10 13:20:00,365.22,365.35,364.74,365.01,17153.403539246552,365.22,365.35,364.74,365.01,17153.4035
2015-02-10 13:30:00,365.0,365.06,364.32,365.0,14982.086635544458,365.0,365.06,364.32,365.0,14982.0866
2015-02-10 13:40:00,365.08,365.23,364.54,364.88,18999.022907393333,365.08,365.23,364.54,364.88,18999.0229
2015-02-10 13:50:00,364.85,365.08,364.28,364.47,42123.54793182065,364.85,365.08,364.28,364.47,42123.5479
2015-02-10 14:00:00,364.54,365.27,364.5,365.1,20518.944739984803,364.54,365.27,364.5,365.1,20518.9447
2015-02-10 14:10:00,365.22,365.23,364.22,364.28,38215.17750515688,365.22,365.23,364.22,364.28,38215.1775
2015-02-10 14:20:00,364.34,365.11,363.71,365.11,40820.7577895994,364.34,365.11,363.71,365.11,40820.7578
2015-02-10 14:30:00,364.94,365.51,364.81,365.18,57214.20041255021,364.94,365.51,364.81,365.18,57214.2004
2015-02-10 14:40:00,365.21,365.21,364.69,365.05,41472.15286071002,365.21,365.21,364.69,365.05,41472.1529
2015-02-10 14:50:00,364.99,365.27,364.65,364.98,48746.06448811204,364.99,365.27,364.65,364.98,48746.0645
2015-02-10 15:00:00,365.09,365.98,364.83,365.98,39626.53349256324,365.09,365.98,364.83,365.98,39626.5335
2015-02-10 15:10:00,366.0,366.37,366.0,366.24,50700.24970144393,366.0,366.37,366.0,366.24,50700.2497
2015-02-10 15:20:00,366.28,366.28,365.81,366.0,34523.938768863314,366.28,366.28,365.81,366.0,34523.9388
2015-02-10 15:30:00,366.07,366.21,365.22,365.41,68722.18000217131,366.07,366.21,365.22,365.41,68722.18
2015-02-10 15:40:00,365.41,365.41,362.97,362.97,82184.34480512432,365.41,365.41,362.97,362.97,82184.3448
2015-02-10 15:50:00,363.08,364.11,363.01,363.93,194767.126262078,363.08,364.11,363.01,363.93,194767.1263
2015-02-11 09:30:00,363.71,364.75,359.23,360.6,92715.23178807949,363.71,364.75,359.23,360.6,92715.2318
2015-02-11 09:40:00,360.38,362.7,360.27,362.7,31484.09510368038,360.38,362.7,360.27,362.7,31484.0951
2015-02-11 09:50:00,362.93,364.32,362.78,364.15,61882.53175550972,362.93,364.32,362.78,364.15,61882.5318
2015-02-11 10:00:00,364.22,364.25,362.06,362.47,45054.82575181848,364.22,364.25,362.06,362.47,45054.8258
2015-02-11 10:10:00,362.16,363.22,362.08,362.82,17587.666919986972,362.16,363.22,362.08,362.82,17587.6669
2015-02-11 10:20:00,362.54,364.18,362.32,363.93,26598.632070350668,362.54,364.18,362.32,363.93,26598.6321
2015-02-11 10:30:00,363.83,364.73,363.51,364.48,26164.368689610248,363.83,364.73,363.51,364.48,26164.3687
2015-02-11 10:40:00,364.61,365.55,364.48,365.22,40603.62609922919,364.61,365.55,364.48,365.22,40603.6261
2015-02-11 10:50:00,365.14,365.42,363.9,364.42,27684.29052220172,365.14,365.42,363.9,364.42,27684.2905
2015-02-11 11:00:00,364.65,364.65,363.01,363.7,28009.98805775703,364.65,364.65,363.01,363.7,28009.9881
2015-02-11 11:10:00,363.48,363.8,361.48,361.97,37346.65074367605,363.48,363.8,361.48,361.97,37346.6507
2015-02-11 11:20:00,361.95,362.24,360.24,360.31,39626.53349256324,361.95,362.24,360.24,360.31,39626.5335
2015-02-11 11:30:00,360.79,361.04,359.74,359.87,114754.09836065574,360.79,361.04,359.74,359.87,114754.0984
2015-02-11 11:40:00,359.98,362.61,359.75,362.25,71002.06275105852,359.98,362.61,359.75,362.25,71002.0628
2015-02-11 11:50:00,362.59,362.66,360.89,360.92,31049.831722939965,362.59,362.66,360.89,360.92,31049.8317
2015-02-11 12:00:00,361.37,361.37,359.28,359.64,50374.55216588861,361.37,361.37,359.28,359.64,50374.5522
2015-02-11 12:10:00,359.5,360.09,357.89,359.1,66008.0338725437,359.5,360.09,357.89,359.1,66008.0339
2015-02-11 12:20:00,359.27,360.04,358.69,360.0,22255.99826294648,359.27,360.04,358.69,360.0,22255.9983
2015-02-11 12:30:00,360.04,360.49,359.83,360.31,20844.642275540114,360.04,360.49,359.83,360.31,20844.6423
2015-02-11 12:40:00,360.31,360.79,359.95,360.29,25078.7102377592,360.31,360.79,359.95,360.29,25078.7102
2015-02-11 12:50:00,360.15,360.79,359.04,359.33,27684.29052220172,360.15,360.79,359.04,359.33,27684.2905
2015-02-11 13:00:00,359.19,360.1,358.79,358.83,27358.592986646403,359.19,360.1,358.79,358.83,27358.593
2015-02-11 13:10:00,359.03,360.27,358.24,360.27,48746.06448811204,359.03,360.27,358.24,360.27,48746.0645
2015-02-11 13:20:00,359.89,360.3,358.91,359.25,27901.422212571924,359.89,360.3,358.91,359.25,27901.4222
2015-02-11 13:30:00,359.27,359.41,358.81,359.09,21170.33981109543,359.27,359.41,358.81,359.09,21170.3398
2015-02-11 13:40:00,358.93,359.08,358.36,358.69,31049.831722939965,358.93,359.08,358.36,358.69,31049.8317
2015-02-11 13:50:00,358.78,359.48,358.34,359.43,38540.87504071219,358.78,359.48,358.34,359.43,38540.875
2015-02-11 14:00:00,359.36,359.98,359.22,359.79,26055.802844425143,359.36,359.98,359.22,359.79,26055.8028
2015-02-11 14:10:00,359.86,359.88,358.45,358.55,27684.29052220172,359.86,359.88,358.45,358.55,27684.2905
2015-02-11 14:20:00,358.53,358.81,357.87,358.67,46683.31342959505,358.53,358.81,357.87,358.67,46683.3134
2015-02-11 14:30:00,358.73,359.63,358.6,359.4,21821.73488220606,358.73,359.63,358.6,359.4,21821.7349
2015-02-11 14:40:00,359.51,359.57,358.72,359.14,14330.69156443383,359.51,359.57,358.72,359.14,14330.6916
2015-02-11 14:50:00,359.14,359.63,358.97,359.42,20518.944739984803,359.14,359.63,358.97,359.42,20518.9447
2015-02-11 15:00:00,359.35,359.82,358.93,358.93,23015.95917924221,359.35,359.82,358.93,358.93,23015.9592
2015-02-11 15:10:00,359.04,359.16,358.49,358.75,20193.24720442949,359.04,359.16,358.49,358.75,20193.2472
2015-02-11 15:20:00,358.81,360.13,358.4,359.64,27575.724677016613,358.81,360.13,358.4,359.64,27575.7247
2015-02-11 15:30:00,359.51,360.13,359.23,359.61,55368.58104440344,359.51,360.13,359.23,359.61,55368.581
2015-02-11 15:40:00,359.62,359.83,358.34,358.62,53197.264140701336,359.62,359.83,358.34,358.62,53197.2641
2015-02-11 15:50:00,358.71,359.34,358.67,359.23,79361.63283031159,358.71,359.34,358.67,359.23,79361.6328
2015-02-12 09:30:00,363.55,363.83,358.82,359.17,78493.10606883075,363.55,363.83,358.82,359.17,78493.1061
2015-02-12 09:40:00,359.34,359.65,356.21,357.69,114211.26913473022,359.34,359.65,356.21,357.69,114211.2691
2015-02-12 09:50:00,357.69,358.65,355.67,356.81,32678.319400716537,357.69,358.65,355.67,356.81,32678.3194
2015-02-12 10:00:00,356.82,357.78,356.49,356.88,46791.87927478016,356.82,357.78,356.49,356.88,46791.8793
2015-02-12 10:10:00,356.9,357.66,356.53,356.97,58082.72717403105,356.9,357.66,356.53,356.97,58082.7272
2015-02-12 10:20:00,356.76,356.97,355.71,356.21,72304.85289327978,356.76,356.97,355.71,356.21,72304.8529
2015-02-12 10:30:00,356.22,358.11,356.13,356.79,65899.4680273586,356.22,358.11,356.13,356.79,65899.468
2015-02-12 10:40:00,356.66,356.94,355.88,356.55,33872.54369775269,356.66,356.94,355.88,356.55,33872.5437
2015-02-12 10:50:00,356.55,356.84,355.9,355.94,30832.700032569755,356.55,356.84,355.9,355.94,30832.7
2015-02-12 11:00:00,355.94,356.46,355.79,356.17,41689.28455108023,355.94,356.46,355.79,356.17,41689.2846
2015-02-12 11:10:00,356.18,356.54,355.88,356.47,102051.89447399849,356.18,356.54,355.88,356.47,102051.8945
2015-02-12 11:20:00,356.43,357.41,356.06,357.41,20627.510585169905,356.43,357.41,356.06,357.41,20627.5106
2015-02-12 11:30:00,357.6,358.12,357.21,357.85,20410.37889479969,357.6,358.12,357.21,357.85,20410.3789
2015-02-12 11:40:00,357.84,358.85,357.51,358.76,29638.4757355336,357.84,358.85,357.51,358.76,29638.4757
2015-02-12 11:50:00,358.79,359.51,357.83,358.06,49288.89371403757,358.79,359.51,357.83,358.06,49288.8937
2015-02-12 12:00:00,358.04,358.71,357.48,358.71,32786.88524590164,358.04,358.71,357.48,358.71,32786.8852
2015-02-12 12:10:00,358.54,358.54,357.36,357.49,17044.837694061447,358.54,358.54,357.36,357.49,17044.8377
2015-02-12 12:20:00,357.38,358.26,357.32,358.23,16067.745087395506,357.38,358.26,357.32,358.23,16067.7451
2015-02-12 12:30:00,358.26,358.69,357.91,358.31,14764.95494517425,358.26,358.69,357.91,358.31,14764.9549
2015-02-12 12:40:00,358.16,358.88,357.94,358.22,49614.59124959288,358.16,358.88,357.94,358.22,49614.5912
2015-02-12 12:50:00,358.22,359.51,358.22,359.03,13679.296493323202,358.22,359.51,358.22,359.03,13679.2965
2015-02-12 13:00:00,359.07,359.62,358.49,358.96,18456.19368146781,359.07,359.62,358.49,358.96,18456.1937
2015-02-12 13:10:00,359.13,359.63,358.55,358.58,14982.086635544458,359.13,359.63,358.55,358.58,14982.0866
2015-02-12 13:20:00,358.7,360.14,358.67,359.3,18999.022907393333,358.7,360.14,358.67,359.3,18999.0229
2015-02-12 13:30:00,359.66,359.98,358.98,359.23,37129.51905330584,359.66,359.98,358.98,359.23,37129.5191
2015-02-12 13:40:00,359.33,360.95,359.33,359.84,20627.510585169905,359.33,360.95,359.33,359.84,20627.5106
2015-02-12 13:50:00,359.84,360.76,359.69,360.76,22364.564108131584,359.84,360.76,359.69,360.76,22364.5641
2015-02-12 14:00:00,360.6,360.66,359.72,359.74,11942.242970361523,360.6,360.66,359.72,359.74,11942.243
2015-02-12 14:10:00,359.76,359.84,358.69,359.07,12267.940505916838,359.76,359.84,358.69,359.07,12267.9405
2015-02-12 14:20:00,359.1,359.39,358.38,358.74,18781.891217023127,359.1,359.39,358.38,358.74,18781.8912
2015-02-12 14:30:00,358.77,358.85,358.18,358.76,20518.944739984803,358.77,358.85,358.18,358.76,20518.9447
2015-02-12 14:40:00,358.81,359.72,358.78,359.2,11507.979589621104,358.81,359.72,358.78,359.2,11507.9796
2015-02-12 14:50:00,359.22,359.69,358.93,359.39,28227.11974812724,359.22,359.69,358.93,359.39,28227.1197
2015-02-12 15:00:00,359.12,360.3,358.77,359.75,34306.807078493104,359.12,360.3,358.77,359.75,34306.8071
2015-02-12 15:10:00,360.03,360.03,359.23,359.63,15959.1792422104,360.03,360.03,359.23,359.63,15959.1792
2015-02-12 15:20:00,359.54,360.07,359.36,360.03,18564.75952665292,359.54,360.07,359.36,360.03,18564.7595
2015-02-12 15:30:00,359.98,360.36,359.52,360.26,28118.55390294213,359.98,360.36,359.52,360.26,28118.5539
2015-02-12 15:40:00,360.15,360.66,359.58,360.45,49397.45955922267,360.15,360.66,359.58,360.45,49397.4596
2015-02-12 15:50:00,360.48,361.3,360.48,361.16,118553.9029421344,360.48,361.3,360.48,361.16,118553.9029
2015-02-13 09:30:00,360.78,363.27,360.15,360.63,80447.29128216264,360.78,363.27,360.15,360.63,80447.2913
2015-02-13 09:40:00,360.87,361.34,357.09,358.98,42232.11377700576,360.87,361.34,357.09,358.98,42232.1138
2015-02-13 09:50:00,359.06,359.53,357.52,358.55,49180.32786885246,359.06,359.53,357.52,358.55,49180.3279
2015-02-13 10:00:00,358.32,358.64,356.75,357.38,48854.63033329714,358.32,358.64,356.75,357.38,48854.6303
2015-02-13 10:10:00,357.57,358.86,356.93,358.05,75127.56486809251,357.57,358.86,356.93,358.05,75127.5649
2015-02-13 10:20:00,358.06,359.31,357.57,358.22,42232.11377700576,358.06,359.31,357.57,358.22,42232.1138
2015-02-13 10:30:00,358.58,358.6,357.2,357.41,26815.76376072088,358.58,358.6,357.2,357.41,26815.7638
2015-02-13 10:40:00,357.61,357.93,357.24,357.76,18673.325371838026,357.61,357.93,357.24,357.76,18673.3254
2015-02-13 10:50:00,357.65,358.73,357.62,357.62,34958.202149603734,357.65,358.73,357.62,357.62,34958.2021
2015-02-13 11:00:00,357.76,358.09,356.69,357.76,31484.09510368038,357.76,358.09,356.69,357.76,31484.0951
2015-02-13 11:10:00,357.8,358.89,357.8,358.89,16610.57431332103,357.8,358.89,357.8,358.89,16610.5743
2015-02-13 11:20:00,358.76,359.11,358.46,358.81,19107.58875257844,358.76,359.11,358.46,358.81,19107.5888
2015-02-13 11:30:00,358.77,359.98,358.77,359.39,22907.393334057106,358.77,359.98,358.77,359.39,22907.3933
2015-02-13 11:40:00,359.76,359.91,358.81,359.91,17044.837694061447,359.76,359.91,358.81,359.91,17044.8377
2015-02-13 11:50:00,359.81,360.74,359.38,360.74,11942.242970361523,359.81,360.74,359.38,360.74,11942.243
2015-02-13 12:00:00,360.69,361.19,359.64,359.85,13896.42818369341,360.69,361.19,359.64,359.85,13896.4282
2015-02-13 12:10:00,360.08,360.08,358.92,359.66,15307.784171099773,360.08,360.08,358.92,359.66,15307.7842
2015-02-13 12:20:00,359.45,359.45,358.73,359.16,5428.292259255239,359.45,359.45,358.73,359.16,5428.2923
2015-02-13 12:30:00,358.94,359.37,358.33,358.55,10856.584518510475,358.94,359.37,358.33,358.55,10856.5845
2015-02-13 12:40:00,358.42,358.55,357.08,357.71,14113.55987406362,358.42,358.55,357.08,357.71,14113.5599
2015-02-13 12:50:00,357.71,358.18,357.32,358.18,10748.018673325372,357.71,358.18,357.32,358.18,10748.0187
2015-02-13 13:00:00,358.13,359.5,357.88,359.02,18564.75952665292,358.13,359.5,357.88,359.02,18564.7595
2015-02-13 13:10:00,359.01,359.44,358.55,358.88,8793.833459993486,359.01,359.44,358.55,358.88,8793.8335
2015-02-13 13:20:00,358.75,358.95,358.21,358.51,10422.321137770055,358.75,358.95,358.21,358.51,10422.3211
2015-02-13 13:30:00,358.58,358.58,357.0,357.41,15633.481706655088,358.58,358.58,357.0,357.41,15633.4817
2015-02-13 13:40:00,357.43,358.06,357.02,357.84,16176.31093258061,357.43,358.06,357.02,357.84,16176.3109
2015-02-13 13:50:00,357.64,359.09,357.63,359.09,15742.04755184019,357.64,359.09,357.63,359.09,15742.0476
2015-02-13 14:00:00,359.1,359.69,358.8,358.81,16176.31093258061,359.1,359.69,358.8,358.81,16176.3109
2015-02-13 14:10:00,358.89,358.89,357.83,358.18,8359.570079253068,358.89,358.89,357.83,358.18,8359.5701
2015-02-13 14:20:00,358.16,358.34,357.69,358.28,18347.627836282707,358.16,358.34,357.69,358.28,18347.6278
2015-02-13 14:30:00,358.24,358.68,358.01,358.41,22255.99826294648,358.24,358.68,358.01,358.41,22255.9983
2015-02-13 14:40:00,358.58,359.62,358.45,359.57,7816.740853327544,358.58,359.62,358.45,359.57,7816.7409
2015-02-13 14:50:00,359.51,359.74,359.14,359.3,12593.638041472152,359.51,359.74,359.14,359.3,12593.638
2015-02-13 15:00:00,359.19,360.14,358.91,359.48,18564.75952665292,359.19,360.14,358.91,359.48,18564.7595
2015-02-13 15:10:00,359.25,359.69,358.99,359.25,9770.92606665943,359.25,359.69,358.99,359.25,9770.9261
2015-02-13 15:20:00,359.24,359.91,359.09,359.41,21170.33981109543,359.24,359.91,359.09,359.41,21170.3398
2015-02-13 15:30:00,359.46,359.69,359.27,359.5,11507.979589621104,359.46,359.69,359.27,359.5,11507.9796
2015-02-13 15:40:00,359.4,359.98,359.3,359.98,12593.638041472152,359.4,359.98,359.3,359.98,12593.638
2015-02-13 15:50:00,360.08,360.85,360.0,360.76,79904.46205623711,360.08,360.85,360.0,360.76,79904.4621
2015-02-17 09:30:00,358.41,361.03,358.0,360.79,71327.76028661383,358.41,361.03,358.0,360.79,71327.7603
2015-02-17 09:40:00,360.15,361.07,359.94,360.9,33221.14862664206,360.15,361.07,359.94,360.9,33221.1486
2015-02-17 09:50:00,360.88,364.84,360.88,364.76,39952.23102811856,360.88,364.84,360.88,364.76,39952.231
2015-02-17 10:00:00,364.68,364.76,363.37,364.08,28335.685593312344,364.68,364.76,363.37,364.08,28335.6856
2015-02-17 10:10:00,364.16,364.49,363.45,364.06,40169.36271848877,364.16,364.49,363.45,364.06,40169.3627
2015-02-17 10:20:00,364.05,365.24,364.01,365.22,39952.23102811856,364.05,365.24,364.01,365.22,39952.231
2015-02-17 10:30:00,365.22,365.38,364.28,365.22,29855.60742590381,365.22,365.38,364.28,365.22,29855.6074
2015-02-17 10:40:00,365.19,365.78,364.98,365.23,61882.53175550972,365.19,365.78,364.98,365.23,61882.5318
2015-02-17 10:50:00,365.14,365.15,362.51,363.36,22364.564108131584,365.14,365.15,362.51,363.36,22364.5641
2015-02-17 11:00:00,363.35,366.02,363.28,365.92,26815.76376072088,363.35,366.02,363.28,365.92,26815.7638
2015-02-17 11:10:00,365.91,367.15,365.76,367.15,15850.613397025296,365.91,367.15,365.76,367.15,15850.6134
2015-02-17 11:20:00,367.21,368.15,367.05,367.6,24861.578547388992,367.21,368.15,367.05,367.6,24861.5785
2015-02-17 11:30:00,367.45,367.88,366.7,367.1,38758.0067310824,367.45,367.88,366.7,367.1,38758.0067
2015-02-17 11:40:00,367.19,367.35,366.89,367.1,11290.847899250895,367.19,367.35,366.89,367.1,11290.8479
2015-02-17 11:50:00,367.18,367.73,366.6,367.23,22798.827488872,367.18,367.73,366.6,367.23,22798.8275
2015-02-17 12:00:00,367.41,367.91,367.05,367.89,18347.627836282707,367.41,367.91,367.05,367.89,18347.6278
2015-02-17 12:10:00,367.8,368.15,366.14,366.42,44511.99652589296,367.8,368.15,366.14,366.42,44511.9965
2015-02-17 12:20:00,366.62,367.34,366.1,367.34,20953.20812072522,366.62,367.34,366.1,367.34,20953.2081
2015-02-17 12:30:00,367.44,367.48,366.79,367.09,9336.662685919013,367.44,367.48,366.79,367.09,9336.6627
2015-02-17 12:40:00,367.1,367.56,366.84,367.48,9119.5309955488,367.1,367.56,366.84,367.48,9119.531
2015-02-17 12:50:00,367.54,368.01,367.36,368.01,16284.876777765716,367.54,368.01,367.36,368.01,16284.8768
2015-02-17 13:00:00,368.05,368.3,367.73,368.15,18673.325371838026,368.05,368.3,367.73,368.15,18673.3254
2015-02-17 13:10:00,367.92,368.81,367.68,368.59,21170.33981109543,367.92,368.81,367.68,368.59,21170.3398
2015-02-17 13:20:00,368.51,370.23,368.21,370.16,32569.75355553143,368.51,370.23,368.21,370.16,32569.7536
2015-02-17 13:30:00,370.06,370.55,369.37,369.68,31266.96341331017,370.06,370.55,369.37,369.68,31266.9634
2015-02-17 13:40:00,369.87,370.54,369.72,370.54,13787.862338508306,369.87,370.54,369.72,370.54,13787.8623
2015-02-17 13:50:00,370.51,370.51,369.24,369.82,27250.02714146129,370.51,370.51,369.24,369.82,27250.0271
2015-02-17 14:00:00,369.82,369.82,368.13,368.4,18890.45706220823,369.82,369.82,368.13,368.4,18890.4571
2015-02-17 14:10:00,368.18,368.9,367.84,368.13,13570.730648138097,368.18,368.9,367.84,368.13,13570.7306
2015-02-17 14:20:00,368.18,368.75,367.99,368.13,13570.730648138097,368.18,368.75,367.99,368.13,13570.7306
2015-02-17 14:30:00,368.3,368.95,367.8,367.8,18999.022907393333,368.3,368.95,367.8,367.8,18999.0229
2015-02-17 14:40:00,367.84,368.67,367.71,368.63,12376.506351101943,367.84,368.67,367.71,368.63,12376.5064
2015-02-17 14:50:00,368.45,368.69,366.98,367.51,16502.008468135926,368.45,368.69,366.98,367.51,16502.0085
2015-02-17 15:00:00,367.33,367.67,367.09,367.45,22038.86657257627,367.33,367.67,367.09,367.45,22038.8666
2015-02-17 15:10:00,367.59,367.67,367.16,367.33,13679.296493323202,367.59,367.67,367.16,367.33,13679.2965
2015-02-17 15:20:00,367.28,367.31,366.57,366.59,9988.05775702964,367.28,367.31,366.57,366.59,9988.0578
2015-02-17 15:30:00,366.83,366.86,365.85,366.35,21821.73488220606,366.83,366.86,365.85,366.35,21821.7349
2015-02-17 15:40:00,366.42,366.68,365.7,366.33,30615.568342199545,366.42,366.68,365.7,366.33,30615.5683
2015-02-17 15:50:00,366.27,366.58,365.06,366.52,78058.84268809033,366.27,366.58,365.06,366.52,78058.8427
2015-02-18 09:30:00,365.52,367.61,365.23,367.16,28987.08066442297,365.52,367.61,365.23,367.16,28987.0807
2015-02-18 09:40:00,367.21,368.34,366.68,367.73,42449.24546737597,367.21,368.34,366.68,367.73,42449.2455
2015-02-18 09:50:00,367.91,367.91,366.75,366.88,18239.0619910976,367.91,367.91,366.75,366.88,18239.062
2015-02-18 10:00:00,366.87,367.12,366.6,366.84,38323.74335034198,366.87,367.12,366.6,366.84,38323.7434
2015-02-18 10:10:00,366.68,367.34,366.6,367.04,24210.18347627836,366.68,367.34,366.6,367.04,24210.1835
2015-02-18 10:20:00,367.06,368.08,366.82,367.62,29855.60742590381,367.06,368.08,366.82,367.62,29855.6074
2015-02-18 10:30:00,367.91,370.16,367.77,370.0,37672.34827923135,367.91,370.16,367.77,370.0,37672.3483
2015-02-18 10:40:00,370.15,370.15,367.05,367.05,17370.535229616762,370.15,370.15,367.05,367.05,17370.5352
2015-02-18 10:50:00,367.18,368.25,367.17,367.78,13353.598957767888,367.18,368.25,367.17,367.78,13353.599
2015-02-18 11:00:00,367.97,368.27,367.19,367.53,11833.67712517642,367.97,368.27,367.19,367.53,11833.6771
2015-02-18 11:10:00,367.68,367.87,367.16,367.26,19976.11551405928,367.68,367.87,367.16,367.26,19976.1155
2015-02-18 11:20:00,367.38,368.36,367.38,368.07,18999.022907393333,367.38,368.36,367.38,368.07,18999.0229
2015-02-18 11:30:00,367.85,367.85,367.17,367.3,10205.189447399847,367.85,367.85,367.17,367.3,10205.1894
2015-02-18 11:40:00,367.45,367.52,365.97,366.7,13462.164802952992,367.45,367.52,365.97,366.7,13462.1648
2015-02-18 11:50:00,366.88,367.04,366.18,366.18,8468.135924438173,366.88,367.04,366.18,366.18,8468.1359
2015-02-18 12:00:00,366.18,366.75,365.72,365.72,4994.02887851482,366.18,366.75,365.72,365.72,4994.0289
2015-02-18 12:10:00,366.04,366.26,365.77,366.24,7599.609162957334,366.04,366.26,365.77,366.24,7599.6092
2015-02-18 12:20:00,366.28,366.54,365.35,366.53,9770.92606665943,366.28,366.54,365.35,366.53,9770.9261
2015-02-18 12:30:00,366.14,366.48,365.98,366.18,2931.277819997829,366.14,366.48,365.98,366.18,2931.2778
2015-02-18 12:40:00,366.31,366.82,366.05,366.71,10096.623602214744,366.31,366.82,366.05,366.71,10096.6236
2015-02-18 12:50:00,366.83,367.43,366.82,366.87,4776.89718814461,366.83,367.43,366.82,366.87,4776.8972
2015-02-18 13:00:00,366.92,366.94,366.16,366.75,6513.950711106286,366.92,366.94,366.16,366.75,6513.9507
2015-02-18 13:10:00,366.61,366.61,366.16,366.16,1628.4876777765714,366.61,366.61,366.16,366.16,1628.4877
2015-02-18 13:20:00,366.37,367.48,365.93,367.48,11073.716208880687,366.37,367.48,365.93,367.48,11073.7162
2015-02-18 13:30:00,367.48,367.87,366.63,366.66,8468.135924438173,367.48,367.87,366.63,366.66,8468.1359
2015-02-18 13:40:00,366.64,366.98,366.06,366.79,6948.214091846705,366.64,366.98,366.06,366.79,6948.2141
2015-02-18 13:50:00,366.79,367.01,366.33,366.57,3582.6728911084574,366.79,367.01,366.33,366.57,3582.6729
2015-02-18 14:00:00,365.92,368.43,365.92,368.01,20736.07643035501,365.92,368.43,365.92,368.01,20736.0764
2015-02-18 14:10:00,367.51,368.32,367.46,367.59,8142.438388882858,367.51,368.32,367.46,367.59,8142.4384
2015-02-18 14:20:00,367.46,368.13,367.21,367.58,10530.886982955162,367.46,368.13,367.21,367.58,10530.887
2015-02-18 14:30:00,367.27,367.86,367.27,367.53,12050.80881554663,367.27,367.86,367.27,367.53,12050.8088
2015-02-18 14:40:00,367.53,368.13,367.44,368.04,13896.42818369341,367.53,368.13,367.44,368.04,13896.4282
2015-02-18 14:50:00,367.78,368.87,367.77,368.87,17804.798610357182,367.78,368.87,367.77,368.87,17804.7986
2015-02-18 15:00:00,368.88,369.32,368.1,369.23,11833.67712517642,368.88,369.32,368.1,369.23,11833.6771
2015-02-18 15:10:00,368.84,369.27,368.57,369.27,9336.662685919013,368.84,369.27,368.57,369.27,9336.6627
2015-02-18 15:20:00,369.07,369.79,368.72,369.56,11182.282054065792,369.07,369.79,368.72,369.56,11182.2821
2015-02-18 15:30:00,369.67,369.86,369.22,369.49,14873.520790359353,369.67,369.86,369.22,369.49,14873.5208
2015-02-18 15:40:00,369.33,369.54,368.73,368.89,14656.389099989145,369.33,369.54,368.73,368.89,14656.3891
2015-02-18 15:50:00,368.89,369.72,368.61,369.61,52328.737379220496,368.89,369.72,368.61,369.61,52328.7374
2015-02-19 09:30:00,369.4,371.2,368.96,371.2,42449.24546737597,369.4,371.2,368.96,371.2,42449.2455
2015-02-19 09:40:00,370.83,371.08,369.99,370.46,23558.788405167736,370.83,371.08,369.99,370.46,23558.7884
2015-02-19 09:50:00,370.56,372.12,370.35,372.12,23558.788405167736,370.56,372.12,370.35,372.12,23558.7884
2015-02-19 10:00:00,372.0,375.62,371.84,374.92,63402.45358810118,372.0,375.62,371.84,374.92,63402.4536
2015-02-19 10:10:00,374.89,375.09,374.37,374.37,38432.30919552709,374.89,375.09,374.37,374.37,38432.3092
2015-02-19 10:20:00,374.36,374.95,373.72,374.21,46249.05004885463,374.36,374.95,373.72,374.21,46249.05
2015-02-19 10:30:00,374.25,375.25,373.85,375.17,37020.95320812073,374.25,375.25,373.85,375.17,37020.9532
2015-02-19 10:40:00,375.13,375.5,374.49,375.26,42774.94300293128,375.13,375.5,374.49,375.26,42774.943
2015-02-19 10:50:00,375.39,376.0,374.88,375.85,39952.23102811856,375.39,376.0,374.88,375.85,39952.231
2015-02-19 11:00:00,375.96,376.03,374.69,374.92,25078.7102377592,375.96,376.03,374.69,374.92,25078.7102
2015-02-19 11:10:00,374.92,375.33,374.28,375.1,12702.203886657258,374.92,375.33,374.28,375.1,12702.2039
2015-02-19 11:20:00,374.94,375.68,374.72,375.06,16176.31093258061,374.94,375.68,374.72,375.06,16176.3109
2015-02-19 11:30:00,375.18,375.39,374.69,375.08,22581.69579850179,375.18,375.39,374.69,375.08,22581.6958
2015-02-19 11:40:00,375.07,375.99,374.77,374.78,31701.22679405059,375.07,375.99,374.77,374.78,31701.2268
2015-02-19 11:50:00,374.79,375.39,374.45,374.91,14982.086635544458,374.79,375.39,374.45,374.91,14982.0866
2015-02-19 12:00:00,375.03,375.81,374.94,375.33,16067.745087395506,375.03,375.81,374.94,375.33,16067.7451
2015-02-19 12:10:00,375.08,375.57,374.06,374.61,20301.8130496146,375.08,375.57,374.06,374.61,20301.813
2015-02-19 12:20:00,374.52,374.72,374.06,374.34,9228.096840733906,374.52,374.72,374.06,374.34,9228.0968
2015-02-19 12:30:00,374.6,374.87,373.89,374.67,24861.578547388992,374.6,374.87,373.89,374.67,24861.5785
2015-02-19 12:40:00,374.67,374.89,373.43,373.58,12050.80881554663,374.67,374.89,373.43,373.58,12050.8088
2015-02-19 12:50:00,373.6,374.24,373.19,373.96,11833.67712517642,373.6,374.24,373.19,373.96,11833.6771
2015-02-19 13:00:00,373.95,374.02,373.32,373.91,11833.67712517642,373.95,374.02,373.32,373.91,11833.6771
2015-02-19 13:10:00,373.9,374.62,373.45,374.62,12050.80881554663,373.9,374.62,373.45,374.62,12050.8088
2015-02-19 13:20:00,374.65,375.14,373.68,374.4,12050.80881554663,374.65,375.14,373.68,374.4,12050.8088
2015-02-19 13:30:00,374.28,374.48,373.7,373.7,10639.452828140267,374.28,374.48,373.7,373.7,10639.4528
2015-02-19 13:40:00,373.77,374.5,373.52,374.32,18999.022907393333,373.77,374.5,373.52,374.32,18999.0229
2015-02-19 13:50:00,374.48,374.73,373.98,374.62,11725.111279991315,374.48,374.73,373.98,374.62,11725.1113
2015-02-19 14:00:00,374.69,375.58,374.69,375.39,14113.55987406362,374.69,375.58,374.69,375.39,14113.5599
2015-02-19 14:10:00,375.27,375.89,374.93,375.32,28878.51481923787,375.27,375.89,374.93,375.32,28878.5148
2015-02-19 14:20:00,375.11,375.55,374.94,375.35,9119.5309955488,375.11,375.55,374.94,375.35,9119.531
2015-02-19 14:30:00,375.39,375.85,375.08,375.36,21821.73488220606,375.39,375.85,375.08,375.36,21821.7349
2015-02-19 14:40:00,375.47,375.74,374.94,375.23,13679.296493323202,375.47,375.74,374.94,375.23,13679.2965
2015-02-19 14:50:00,375.27,375.5,374.22,374.34,17261.969384431657,375.27,375.5,374.22,374.34,17261.9694
2015-02-19 15:00:00,374.34,375.65,374.32,375.28,22364.564108131584,374.34,375.65,374.32,375.28,22364.5641
2015-02-19 15:10:00,375.36,375.61,374.68,374.92,15416.350016284878,375.36,375.61,374.68,374.92,15416.35
2015-02-19 15:20:00,375.11,375.15,374.54,375.05,21821.73488220606,375.11,375.15,374.54,375.05,21821.7349
2015-02-19 15:30:00,375.11,375.37,374.61,374.65,21713.169037020954,375.11,375.37,374.61,374.65,21713.169
2015-02-19 15:40:00,374.77,374.98,374.15,374.31,24210.18347627836,374.77,374.98,374.15,374.31,24210.1835
2015-02-19 15:50:00,374.22,374.88,373.87,374.78,52545.86906959071,374.22,374.88,373.87,374.78,52545.8691
2015-02-20 09:30:00,374.34,376.34,373.16,373.29,131038.97513842146,374.34,376.34,373.16,373.29,131038.9751
2015-02-20 09:40:00,373.28,374.74,372.65,374.74,16284.876777765716,373.28,374.74,372.65,374.74,16284.8768
2015-02-20 09:50:00,374.77,375.41,373.84,374.82,8033.872543697753,374.77,375.41,373.84,374.82,8033.8725
2015-02-20 10:00:00,374.06,374.5,373.52,373.66,7599.609162957334,374.06,374.5,373.52,373.66,7599.6092
2015-02-20 10:10:00,373.64,373.82,373.21,373.32,18673.325371838026,373.64,373.82,373.21,373.32,18673.3254
2015-02-20 10:20:00,373.43,373.43,372.47,372.96,21713.169037020954,373.43,373.43,372.47,372.96,21713.169
2015-02-20 10:30:00,372.82,372.86,371.75,372.84,28552.817283682554,372.82,372.86,371.75,372.84,28552.8173
2015-02-20 10:40:00,372.78,373.15,372.12,372.58,13245.033112582782,372.78,373.15,372.12,372.58,13245.0331
2015-02-20 10:50:00,372.75,373.05,372.14,372.55,17044.837694061447,372.75,373.05,372.14,372.55,17044.8377
2015-02-20 11:00:00,372.54,372.99,372.13,372.13,10530.886982955162,372.54,372.99,372.13,372.13,10530.887
2015-02-20 11:10:00,372.25,372.61,371.71,372.03,15307.784171099773,372.25,372.61,371.71,372.03,15307.7842
2015-02-20 11:20:00,372.24,372.65,371.75,371.99,21061.773965910324,372.24,372.65,371.75,371.99,21061.774
2015-02-20 11:30:00,371.77,372.59,371.53,372.13,7708.175008142439,371.77,372.59,371.53,372.13,7708.175
2015-02-20 11:40:00,372.29,373.03,372.29,372.49,8902.399305178591,372.29,373.03,372.29,372.49,8902.3993
2015-02-20 11:50:00,372.39,373.1,372.36,372.87,16719.140158506136,372.39,373.1,372.36,372.87,16719.1402
2015-02-20 12:00:00,373.01,373.96,372.8,373.45,31918.3584844208,373.01,373.96,372.8,373.45,31918.3585
2015-02-20 12:10:00,373.27,374.88,373.09,374.08,16176.31093258061,373.27,374.88,373.09,374.08,16176.3109
2015-02-20 12:20:00,374.06,374.83,374.06,374.66,8033.872543697753,374.06,374.83,374.06,374.66,8033.8725
2015-02-20 12:30:00,374.78,375.56,374.35,374.95,18456.19368146781,374.78,375.56,374.35,374.95,18456.1937
2015-02-20 12:40:00,374.95,375.51,374.62,374.69,7273.91162740202,374.95,375.51,374.62,374.69,7273.9116
2015-02-20 12:50:00,374.87,374.87,373.59,374.31,10856.584518510475,374.87,374.87,373.59,374.31,10856.5845
2015-02-20 13:00:00,374.29,374.72,374.1,374.72,10639.452828140267,374.29,374.72,374.1,374.72,10639.4528
2015-02-20 13:10:00,375.13,375.48,374.37,374.54,9228.096840733906,375.13,375.48,374.37,374.54,9228.0968
2015-02-20 13:20:00,374.59,374.73,374.1,374.65,11290.847899250895,374.59,374.73,374.1,374.65,11290.8479
2015-02-20 13:30:00,374.53,374.78,374.34,374.69,9662.360221474324,374.53,374.78,374.34,374.69,9662.3602
2015-02-20 13:40:00,374.75,374.83,374.29,374.55,14222.125719248725,374.75,374.83,374.29,374.55,14222.1257
2015-02-20 13:50:00,374.42,374.71,374.19,374.5,9988.05775702964,374.42,374.71,374.19,374.5,9988.0578
2015-02-20 14:00:00,374.63,376.03,374.49,375.37,23450.22255998263,374.63,376.03,374.49,375.37,23450.2226
2015-02-20 14:10:00,375.36,375.98,375.3,375.93,11182.282054065792,375.36,375.98,375.3,375.93,11182.2821
2015-02-20 14:20:00,375.69,375.88,375.38,375.68,8793.833459993486,375.69,375.88,375.38,375.68,8793.8335
2015-02-20 14:30:00,375.71,375.91,375.36,375.6,11616.54543480621,375.71,375.91,375.36,375.6,11616.5454
2015-02-20 14:40:00,375.6,375.71,374.67,374.93,9879.491911844534,375.6,375.71,374.67,374.93,9879.4919
2015-02-20 14:50:00,375.02,375.98,375.02,375.78,22907.393334057106,375.02,375.98,375.02,375.78,22907.3933
2015-02-20 15:00:00,375.72,375.99,375.53,375.92,21387.47150146564,375.72,375.99,375.53,375.92,21387.4715
2015-02-20 15:10:00,375.9,375.99,375.54,375.85,20410.37889479969,375.9,375.99,375.54,375.85,20410.3789
2015-02-20 15:20:00,375.84,375.85,375.51,375.72,10748.018673325372,375.84,375.85,375.51,375.72,10748.0187
2015-02-20 15:30:00,375.7,375.85,375.25,375.77,18347.627836282707,375.7,375.85,375.25,375.77,18347.6278
2015-02-20 15:40:00,375.82,375.86,375.59,375.85,27684.29052220172,375.82,375.86,375.59,375.85,27684.2905
2015-02-20 15:50:00,375.85,376.76,375.01,375.82,59168.385625882096,375.85,376.76,375.01,375.82,59168.3856
2015-02-23 09:30:00,376.04,377.95,375.59,377.84,46900.44511996526,376.04,377.95,375.59,377.84,46900.4451
2015-02-23 09:40:00,377.46,378.87,375.81,375.89,42123.54793182065,377.46,378.87,375.81,375.89,42123.5479
2015-02-23 09:50:00,375.74,377.22,375.74,376.31,14982.086635544458,375.74,377.22,375.74,376.31,14982.0866
2015-02-23 10:00:00,376.16,376.53,375.16,376.06,52220.17153403539,376.16,376.53,375.16,376.06,52220.1715
2015-02-23 10:10:00,376.11,376.99,375.42,375.63,24210.18347627836,376.11,376.99,375.42,375.63,24210.1835
2015-02-23 10:20:00,375.51,375.67,374.73,374.8,21278.90565628053,375.51,375.67,374.73,374.8,21278.9057
2015-02-23 10:30:00,374.77,376.58,374.18,376.22,28552.817283682554,374.77,376.58,374.18,376.22,28552.8173
2015-02-23 10:40:00,376.47,376.47,375.81,376.13,10422.321137770055,376.47,376.47,375.81,376.13,10422.3211
2015-02-23 10:50:00,376.13,376.29,375.88,376.27,7708.175008142439,376.13,376.29,375.88,376.27,7708.175
2015-02-23 11:00:00,376.31,376.75,376.2,376.55,15742.04755184019,376.31,376.75,376.2,376.55,15742.0476
2015-02-23 11:10:00,376.38,376.8,376.08,376.73,28661.38312886766,376.38,376.8,376.08,376.73,28661.3831
2015-02-23 11:20:00,376.71,376.79,376.09,376.78,10965.150363695582,376.71,376.79,376.09,376.78,10965.1504
2015-02-23 11:30:00,376.73,376.78,376.11,376.23,9336.662685919013,376.73,376.78,376.11,376.23,9336.6627
2015-02-23 11:40:00,376.41,376.73,376.19,376.56,10530.886982955162,376.41,376.73,376.19,376.56,10530.887
2015-02-23 11:50:00,376.59,376.77,376.36,376.36,10530.886982955162,376.59,376.77,376.36,376.36,10530.887
2015-02-23 12:00:00,376.58,377.41,376.47,376.47,31266.96341331017,376.58,377.41,376.47,376.47,31266.9634
2015-02-23 12:10:00,376.61,377.51,376.34,376.97,22798.827488872,376.61,377.51,376.34,376.97,22798.8275
2015-02-23 12:20:00,376.61,376.86,376.33,376.71,6296.819020736077,376.61,376.86,376.33,376.71,6296.819
2015-02-23 12:30:00,376.71,376.71,375.42,375.42,6405.384865921182,376.71,376.71,375.42,375.42,6405.3849
2015-02-23 12:40:00,375.41,376.09,375.21,375.96,8142.438388882858,375.41,376.09,375.21,375.96,8142.4384
2015-02-23 12:50:00,375.91,376.27,375.35,376.01,7273.91162740202,375.91,376.27,375.35,376.01,7273.9116
2015-02-23 13:00:00,376.18,376.18,375.43,375.86,3474.1070459233524,376.18,376.18,375.43,375.86,3474.107
2015-02-23 13:10:00,375.72,376.3,375.5,375.76,14656.389099989145,375.72,376.3,375.5,375.76,14656.3891
2015-02-23 13:20:00,375.74,376.68,375.61,376.29,22038.86657257627,375.74,376.68,375.61,376.29,22038.8666
2015-02-23 13:30:00,376.44,376.67,375.49,375.69,5753.989794810553,376.44,376.67,375.49,375.69,5753.9898
2015-02-23 13:40:00,375.6,375.81,375.03,375.81,9879.491911844534,375.6,375.81,375.03,375.81,9879.4919
2015-02-23 13:50:00,375.68,376.09,375.04,375.12,6513.950711106286,375.68,376.09,375.04,375.12,6513.9507
2015-02-23 14:00:00,375.31,375.74,375.19,375.28,3474.1070459233524,375.31,375.74,375.19,375.28,3474.107
2015-02-23 14:10:00,375.22,375.65,375.08,375.45,20736.07643035501,375.22,375.65,375.08,375.45,20736.0764
2015-02-23 14:20:00,375.5,375.88,374.99,375.85,8142.438388882858,375.5,375.88,374.99,375.85,8142.4384
2015-02-23 14:30:00,375.56,375.72,374.92,375.4,21496.037346650744,375.56,375.72,374.92,375.4,21496.0373
2015-02-23 14:40:00,375.15,376.08,374.66,375.77,41689.28455108023,375.15,376.08,374.66,375.77,41689.2846
2015-02-23 14:50:00,375.65,375.68,374.92,375.59,20084.681359244383,375.65,375.68,374.92,375.59,20084.6814
2015-02-23 15:00:00,375.5,375.98,374.61,374.71,26707.197915535773,375.5,375.98,374.61,374.71,26707.1979
2015-02-23 15:10:00,374.53,374.99,374.36,374.64,30724.13418738465,374.53,374.99,374.36,374.64,30724.1342
2015-02-23 15:20:00,374.64,374.89,374.41,374.77,16719.140158506136,374.64,374.89,374.41,374.77,16719.1402
2015-02-23 15:30:00,374.58,375.5,374.57,375.41,5536.858104440344,374.58,375.5,374.57,375.41,5536.8581
2015-02-23 15:40:00,375.54,376.04,375.39,376.03,14330.69156443383,375.54,376.04,375.39,376.03,14330.6916
2015-02-23 15:50:00,376.05,376.7,375.74,376.34,41689.28455108023,376.05,376.7,375.74,376.34,41689.2846
2015-02-24 09:30:00,377.88,378.33,374.57,376.53,42666.377157746174,377.88,378.33,374.57,376.53,42666.3772
2015-02-24 09:40:00,376.26,376.53,374.82,376.11,12159.374660731732,376.26,376.53,374.82,376.11,12159.3747
2015-02-24 09:50:00,376.06,376.25,374.44,374.84,16284.876777765716,376.06,376.25,374.44,374.84,16284.8768
2015-02-24 10:00:00,374.84,375.35,372.35,372.35,44077.73314515254,374.84,375.35,372.35,372.35,44077.7331
2015-02-24 10:10:00,372.35,373.13,371.68,372.38,43317.7722288568,372.35,373.13,371.68,372.38,43317.7722
2015-02-24 10:20:00,372.47,372.79,371.74,372.56,31158.39756812507,372.47,372.79,371.74,372.56,31158.3976
2015-02-24 10:30:00,372.56,372.56,371.05,371.2,46031.91835848442,372.56,372.56,371.05,371.2,46031.9184
2015-02-24 10:40:00,371.16,373.22,371.16,372.0,21930.300727391164,371.16,373.22,371.16,372.0,21930.3007
2015-02-24 10:50:00,371.86,372.39,371.07,372.23,10856.584518510475,371.86,372.39,371.07,372.23,10856.5845
2015-02-24 11:00:00,372.41,372.98,371.3,371.63,15199.218325914668,372.41,372.98,371.3,371.63,15199.2183
2015-02-24 11:10:00,371.6,372.13,371.25,371.9,27250.02714146129,371.6,372.13,371.25,371.9,27250.0271
2015-02-24 11:20:00,371.9,372.12,371.48,371.75,22473.12995331669,371.9,372.12,371.48,371.75,22473.13
2015-02-24 11:30:00,371.94,372.12,371.62,371.94,11833.67712517642,371.94,372.12,371.62,371.94,11833.6771
2015-02-24 11:40:00,371.85,371.91,371.42,371.77,7925.306698512648,371.85,371.91,371.42,371.77,7925.3067
2015-02-24 11:50:00,371.89,372.27,371.69,371.95,13353.598957767888,371.89,372.27,371.69,371.95,13353.599
2015-02-24 12:00:00,371.95,372.7,371.95,372.64,11942.242970361523,371.95,372.7,371.95,372.64,11942.243
2015-02-24 12:10:00,372.82,373.18,372.51,372.84,5645.423949625448,372.82,373.18,372.51,372.84,5645.4239
2015-02-24 12:20:00,372.77,372.85,371.7,371.7,6513.950711106286,372.77,372.85,371.7,371.7,6513.9507
2015-02-24 12:30:00,371.95,371.99,371.22,371.88,15199.218325914668,371.95,371.99,371.22,371.88,15199.2183
2015-02-24 12:40:00,372.07,372.58,371.68,372.02,3256.975355553143,372.07,372.58,371.68,372.02,3256.9754
2015-02-24 12:50:00,372.0,372.58,371.65,371.94,6079.687330365867,372.0,372.58,371.65,371.94,6079.6873
2015-02-24 13:00:00,371.76,371.92,371.31,371.42,9445.228531104114,371.76,371.92,371.31,371.42,9445.2285
2015-02-24 13:10:00,371.48,371.56,371.11,371.27,11725.111279991315,371.48,371.56,371.11,371.27,11725.1113
2015-02-24 13:20:00,371.24,371.54,371.12,371.4,19976.11551405928,371.24,371.54,371.12,371.4,19976.1155
2015-02-24 13:30:00,371.65,372.23,371.52,372.23,5102.5947236999245,371.65,372.23,371.52,372.23,5102.5947
2015-02-24 13:40:00,372.28,372.33,371.7,371.71,4451.199652589296,372.28,372.33,371.7,371.71,4451.1997
2015-02-24 13:50:00,371.83,372.18,371.63,372.07,13027.901422212572,371.83,372.18,371.63,372.07,13027.9014
2015-02-24 14:00:00,372.12,372.24,371.54,371.81,8359.570079253068,372.12,372.24,371.54,371.81,8359.5701
2015-02-24 14:10:00,371.92,372.01,371.29,371.46,7925.306698512648,371.92,372.01,371.29,371.46,7925.3067
2015-02-24 14:20:00,371.35,371.77,371.25,371.37,6079.687330365867,371.35,371.77,371.25,371.37,6079.6873
2015-02-24 14:30:00,371.39,371.65,371.32,371.46,2171.316903702096,371.39,371.65,371.32,371.46,2171.3169
2015-02-24 14:40:00,371.63,372.12,371.55,372.12,17479.101074801867,371.63,372.12,371.55,372.12,17479.1011
2015-02-24 14:50:00,372.22,372.23,371.8,371.84,8793.833459993486,372.22,372.23,371.8,371.84,8793.8335
2015-02-24 15:00:00,372.1,372.47,371.91,372.27,9119.5309955488,372.1,372.47,371.91,372.27,9119.531
2015-02-24 15:10:00,372.27,372.53,371.98,372.35,23015.95917924221,372.27,372.53,371.98,372.35,23015.9592
2015-02-24 15:20:00,372.25,372.35,371.7,371.7,8033.872543697753,372.25,372.35,371.7,371.7,8033.8725
2015-02-24 15:30:00,371.98,372.46,371.82,372.46,15090.652480729565,371.98,372.46,371.82,372.46,15090.6525
2015-02-24 15:40:00,372.46,372.61,371.91,372.14,19433.28628813376,372.46,372.61,371.91,372.14,19433.2863
2015-02-24 15:50:00,372.07,373.08,371.4,372.95,58734.12224514168,372.07,373.08,371.4,372.95,58734.1222
2015-02-25 09:30:00,373.34,373.46,368.97,371.31,44511.99652589296,373.34,373.46,368.97,371.31,44511.9965
2015-02-25 09:40:00,371.36,372.58,370.33,371.39,14439.257409618936,371.36,372.58,370.33,371.39,14439.2574
2015-02-25 09:50:00,371.23,372.28,370.24,372.28,12593.638041472152,371.23,372.28,370.24,372.28,12593.638
2015-02-25 10:00:00,372.38,373.64,371.81,373.26,25512.97361849962,372.38,373.64,371.81,373.26,25512.9736
2015-02-25 10:10:00,373.23,373.86,372.14,372.43,16719.140158506136,373.23,373.86,372.14,372.43,16719.1402
2015-02-25 10:20:00,372.45,373.11,372.22,372.52,9336.662685919013,372.45,373.11,372.22,372.52,9336.6627
2015-02-25 10:30:00,372.7,373.69,372.61,373.59,15307.784171099773,372.7,373.69,372.61,373.59,15307.7842
2015-02-25 10:40:00,373.87,375.06,373.64,374.67,18781.891217023127,373.87,375.06,373.64,374.67,18781.8912
2015-02-25 10:50:00,374.74,374.74,373.46,374.43,32786.88524590164,374.74,374.74,373.46,374.43,32786.8852
2015-02-25 11:00:00,374.42,376.09,374.42,375.74,32461.187710346327,374.42,376.09,374.42,375.74,32461.1877
2015-02-25 11:10:00,375.81,375.81,374.6,374.94,10748.018673325372,375.81,375.81,374.6,374.94,10748.0187
2015-02-25 11:20:00,375.06,375.27,373.97,374.98,9010.965150363696,375.06,375.27,373.97,374.98,9010.9652
2015-02-25 11:30:00,374.83,375.28,374.56,374.7,7382.477472587125,374.83,375.28,374.56,374.7,7382.4775
2015-02-25 11:40:00,374.8,375.52,374.51,375.14,10205.189447399847,374.8,375.52,374.51,375.14,10205.1894
2015-02-25 11:50:00,375.2,375.49,374.74,375.12,19433.28628813376,375.2,375.49,374.74,375.12,19433.2863
2015-02-25 12:00:00,375.11,375.81,374.9,375.66,14330.69156443383,375.11,375.81,374.9,375.66,14330.6916
2015-02-25 12:10:00,375.61,375.94,375.18,375.18,10422.321137770055,375.61,375.94,375.18,375.18,10422.3211
2015-02-25 12:20:00,375.23,375.43,374.99,375.15,4885.463033329715,375.23,375.43,374.99,375.15,4885.463
2015-02-25 12:30:00,375.16,375.69,375.0,375.28,4668.3313429595055,375.16,375.69,375.0,375.28,4668.3313
2015-02-25 12:40:00,375.15,378.45,375.14,378.02,22581.69579850179,375.15,378.45,375.14,378.02,22581.6958
2015-02-25 12:50:00,378.12,378.84,377.84,377.84,23124.52502442732,378.12,378.84,377.84,377.84,23124.525
2015-02-25 13:00:00,377.84,378.34,377.48,377.99,24753.012702203887,377.84,378.34,377.48,377.99,24753.0127
2015-02-25 13:10:00,378.01,379.51,378.01,379.21,14656.389099989145,378.01,379.51,378.01,379.21,14656.3891
2015-02-25 13:20:00,378.98,378.98,377.04,378.59,14222.125719248725,378.98,378.98,377.04,378.59,14222.1257
2015-02-25 13:30:00,378.75,379.41,378.01,378.79,9988.05775702964,378.75,379.41,378.01,378.79,9988.0578
2015-02-25 13:40:00,378.81,379.34,378.38,378.54,14439.257409618936,378.81,379.34,378.38,378.54,14439.2574
2015-02-25 13:50:00,378.59,379.29,378.29,378.29,18456.19368146781,378.59,379.29,378.29,378.29,18456.1937
2015-02-25 14:00:00,378.42,378.98,378.28,378.32,29204.212354793184,378.42,378.98,378.28,378.32,29204.2124
2015-02-25 14:10:00,378.42,378.45,377.14,378.01,7708.175008142439,378.42,378.45,377.14,378.01,7708.175
2015-02-25 14:20:00,377.77,378.14,377.22,377.95,6513.950711106286,377.77,378.14,377.22,377.95,6513.9507
2015-02-25 14:30:00,378.06,378.06,376.37,376.55,15524.915861469985,378.06,378.06,376.37,376.55,15524.9159
2015-02-25 14:40:00,376.29,377.24,376.12,376.59,9228.096840733906,376.29,377.24,376.12,376.59,9228.0968
2015-02-25 14:50:00,376.32,377.1,375.88,376.74,23450.22255998263,376.32,377.1,375.88,376.74,23450.2226
2015-02-25 15:00:00,376.73,376.73,375.87,375.97,20627.510585169905,376.73,376.73,375.87,375.97,20627.5106
2015-02-25 15:10:00,376.13,376.93,375.99,376.93,12702.203886657258,376.13,376.93,375.99,376.93,12702.2039
2015-02-25 15:20:00,376.93,377.18,376.59,376.75,47660.406036261,376.93,377.18,376.59,376.75,47660.406
2015-02-25 15:30:00,376.73,377.01,376.42,376.6,26815.76376072088,376.73,377.01,376.42,376.6,26815.7638
2015-02-25 15:40:00,376.64,376.85,376.2,376.79,22255.99826294648,376.64,376.85,376.2,376.79,22255.9983
2015-02-25 15:50:00,376.82,377.73,376.36,376.68,91738.13918141351,376.82,377.73,376.36,376.68,91738.1392
2015-02-26 09:30:00,376.56,377.59,375.42,377.17,27467.158831831508,376.56,377.59,375.42,377.17,27467.1588
2015-02-26 09:40:00,377.49,378.97,376.26,377.22,42123.54793182065,377.49,378.97,376.26,377.22,42123.5479
2015-02-26 09:50:00,377.19,377.19,374.02,374.34,36586.68982738031,377.19,377.19,374.02,374.34,36586.6898
2015-02-26 10:00:00,374.57,375.87,374.19,375.29,32786.88524590164,374.57,375.87,374.19,375.29,32786.8852
2015-02-26 10:10:00,375.5,377.56,375.34,377.29,17479.101074801867,375.5,377.56,375.34,377.29,17479.1011
2015-02-26 10:20:00,376.79,378.51,376.67,378.3,29855.60742590381,376.79,378.51,376.67,378.3,29855.6074
2015-02-26 10:30:00,378.29,378.29,376.27,376.96,33872.54369775269,378.29,378.29,376.27,376.96,33872.5437
2015-02-26 10:40:00,376.96,378.29,376.62,377.48,14222.125719248725,376.96,378.29,376.62,377.48,14222.1257
2015-02-26 10:50:00,377.34,378.29,377.21,378.04,13570.730648138097,377.34,378.29,377.21,378.04,13570.7306
2015-02-26 11:00:00,378.06,378.27,376.94,377.37,36043.860601454784,378.06,378.27,376.94,377.37,36043.8606
2015-02-26 11:10:00,377.23,378.21,377.23,377.65,6731.082401476496,377.23,378.21,377.23,377.65,6731.0824
2015-02-26 11:20:00,377.62,378.06,377.55,377.67,6839.648246661601,377.62,378.06,377.55,377.67,6839.6482
2015-02-26 11:30:00,377.75,378.07,377.34,377.74,12485.072196287048,377.75,378.07,377.34,377.74,12485.0722
2015-02-26 11:40:00,377.49,378.06,377.19,377.97,36369.5581370101,377.49,378.06,377.19,377.97,36369.5581
2015-02-26 11:50:00,378.05,379.28,378.05,378.95,32895.45109108675,378.05,379.28,378.05,378.95,32895.4511
2015-02-26 12:00:00,378.88,378.88,376.15,376.66,16393.44262295082,378.88,378.88,376.15,376.66,16393.4426
2015-02-26 12:10:00,376.68,376.68,375.96,375.98,6405.384865921182,376.68,376.68,375.96,375.98,6405.3849
2015-02-26 12:20:00,375.58,376.96,375.58,376.96,2279.8827488872003,375.58,376.96,375.58,376.96,2279.8827
2015-02-26 12:30:00,376.78,377.64,376.76,377.64,13353.598957767888,376.78,377.64,376.76,377.64,13353.599
2015-02-26 12:40:00,377.64,377.78,376.83,377.44,3799.804581478667,377.64,377.78,376.83,377.44,3799.8046
2015-02-26 12:50:00,377.14,377.72,376.92,377.59,3582.6728911084574,377.14,377.72,376.92,377.59,3582.6729
2015-02-26 13:00:00,377.47,377.81,377.45,377.71,6948.214091846705,377.47,377.81,377.45,377.71,6948.2141
2015-02-26 13:10:00,377.79,377.89,377.47,377.65,4342.633807404191,377.79,377.89,377.47,377.65,4342.6338
2015-02-26 13:20:00,377.55,377.55,376.29,376.41,6405.384865921182,377.55,377.55,376.29,376.41,6405.3849
2015-02-26 13:30:00,376.4,377.02,376.4,376.83,5753.989794810553,376.4,377.02,376.4,376.83,5753.9898
2015-02-26 13:40:00,376.74,377.42,376.7,376.8,13462.164802952992,376.74,377.42,376.7,376.8,13462.1648
2015-02-26 13:50:00,376.87,377.01,376.4,376.42,13462.164802952992,376.87,377.01,376.4,376.42,13462.1648
2015-02-26 14:00:00,376.43,377.09,376.35,376.52,4885.463033329715,376.43,377.09,376.35,376.52,4885.463
2015-02-26 14:10:00,376.51,376.87,376.04,376.05,6622.516556291391,376.51,376.87,376.04,376.05,6622.5166
2015-02-26 14:20:00,376.34,376.75,375.78,375.78,3148.4095103680384,376.34,376.75,375.78,375.78,3148.4095
2015-02-26 14:30:00,375.75,375.83,375.21,375.55,5536.858104440344,375.75,375.83,375.21,375.55,5536.8581
2015-02-26 14:40:00,375.58,376.13,375.56,376.13,4451.199652589296,375.58,376.13,375.56,376.13,4451.1997
2015-02-26 14:50:00,376.13,376.23,375.8,376.23,4776.89718814461,376.13,376.23,375.8,376.23,4776.8972
2015-02-26 15:00:00,376.14,377.07,375.92,376.99,15524.915861469985,376.14,377.07,375.92,376.99,15524.9159
2015-02-26 15:10:00,377.01,377.6,376.84,377.41,23124.52502442732,377.01,377.6,376.84,377.41,23124.525
2015-02-26 15:20:00,377.56,377.56,376.66,377.21,10530.886982955162,377.56,377.56,376.66,377.21,10530.887
2015-02-26 15:30:00,377.24,377.81,376.89,377.74,16067.745087395506,377.24,377.81,376.89,377.74,16067.7451
2015-02-26 15:40:00,377.73,377.95,377.56,377.6,22255.99826294648,377.73,377.95,377.56,377.6,22255.9983
2015-02-26 15:50:00,377.75,377.93,377.65,377.65,73390.51134513083,377.75,377.93,377.65,377.65,73390.5113
2015-02-27 09:30:00,377.55,378.86,376.98,376.98,39083.70426663772,377.55,378.86,376.98,376.98,39083.7043
2015-02-27 09:40:00,376.9,376.9,374.99,375.55,12702.203886657258,376.9,376.9,374.99,375.55,12702.2039
2015-02-27 09:50:00,375.7,376.42,375.25,375.76,41363.587015524914,375.7,376.42,375.25,375.76,41363.587
2015-02-27 10:00:00,375.75,376.68,375.44,376.22,58951.25393551189,375.75,376.68,375.44,376.22,58951.2539
2015-02-27 10:10:00,376.49,376.59,373.78,375.13,23450.22255998263,376.49,376.59,373.78,375.13,23450.2226
2015-02-27 10:20:00,375.59,376.04,375.34,375.55,8902.399305178591,375.59,376.04,375.34,375.55,8902.3993
2015-02-27 10:30:00,375.9,376.23,375.5,375.63,58082.72717403105,375.9,376.23,375.5,375.63,58082.7272
2015-02-27 10:40:00,375.63,376.52,375.63,376.19,21061.773965910324,375.63,376.52,375.63,376.19,21061.774
2015-02-27 10:50:00,376.27,376.95,375.98,376.95,10856.584518510475,376.27,376.95,375.98,376.95,10856.5845
2015-02-27 11:00:00,376.56,377.19,374.98,377.16,53740.09336662686,376.56,377.19,374.98,377.16,53740.0934
2015-02-27 11:10:00,377.17,377.35,376.28,376.54,17261.969384431657,377.17,377.35,376.28,376.54,17261.9694
2015-02-27 11:20:00,376.73,376.73,375.83,376.1,4994.02887851482,376.73,376.73,375.83,376.1,4994.0289
2015-02-27 11:30:00,375.89,376.84,375.88,376.57,4451.199652589296,375.89,376.84,375.88,376.57,4451.1997
2015-02-27 11:40:00,376.7,377.82,376.07,377.65,20193.24720442949,376.7,377.82,376.07,377.65,20193.2472
2015-02-27 11:50:00,377.69,378.0,377.27,377.45,17587.666919986972,377.69,378.0,377.27,377.45,17587.6669
2015-02-27 12:00:00,377.43,377.83,377.37,377.46,13787.862338508306,377.43,377.83,377.37,377.46,13787.8623
2015-02-27 12:10:00,377.49,377.89,377.37,377.65,24644.446857018786,377.49,377.89,377.37,377.65,24644.4469
2015-02-27 12:20:00,377.7,377.93,377.37,377.93,14547.82325480404,377.7,377.93,377.37,377.93,14547.8233
2015-02-27 12:30:00,377.82,378.11,377.43,377.43,7273.91162740202,377.82,378.11,377.43,377.43,7273.9116
2015-02-27 12:40:00,377.71,377.95,377.04,377.45,26272.93453479536,377.71,377.95,377.04,377.45,26272.9345
2015-02-27 12:50:00,377.68,377.75,377.33,377.41,20084.681359244383,377.68,377.75,377.33,377.41,20084.6814
2015-02-27 13:00:00,377.39,378.17,377.37,378.09,58842.68809032679,377.39,378.17,377.37,378.09,58842.6881
2015-02-27 13:10:00,378.02,378.17,377.6,378.04,12593.638041472152,378.02,378.17,377.6,378.04,12593.638
2015-02-27 13:20:00,378.04,378.43,377.94,378.34,27684.29052220172,378.04,378.43,377.94,378.34,27684.2905
2015-02-27 13:30:00,378.28,378.34,377.6,377.6,10856.584518510475,378.28,378.34,377.6,377.6,10856.5845
2015-02-27 13:40:00,377.6,378.12,377.46,378.08,24753.012702203887,377.6,378.12,377.46,378.08,24753.0127
2015-02-27 13:50:00,377.93,378.19,377.7,378.0,16067.745087395506,377.93,378.19,377.7,378.0,16067.7451
2015-02-27 14:00:00,378.06,378.11,377.6,377.69,12159.374660731732,378.06,378.11,377.6,377.69,12159.3747
2015-02-27 14:10:00,377.68,377.95,376.32,376.55,27032.895451091088,377.68,377.95,376.32,376.55,27032.8955
2015-02-27 14:20:00,376.45,377.27,376.44,377.08,7382.477472587125,376.45,377.27,376.44,377.08,7382.4775
2015-02-27 14:30:00,376.9,377.22,376.45,376.45,54174.35674736728,376.9,377.22,376.45,376.45,54174.3567
2015-02-27 14:40:00,376.61,376.96,376.03,376.58,39735.09933774835,376.61,376.96,376.03,376.58,39735.0993
2015-02-27 14:50:00,376.59,376.94,376.21,376.69,8793.833459993486,376.59,376.94,376.21,376.69,8793.8335
2015-02-27 15:00:00,376.71,377.32,376.36,377.13,10530.886982955162,376.71,377.32,376.36,377.13,10530.887
2015-02-27 15:10:00,377.07,377.37,376.32,376.64,26924.329605905983,377.07,377.37,376.32,376.64,26924.3296
2015-02-27 15:20:00,376.55,377.37,376.55,377.11,23450.22255998263,376.55,377.37,376.55,377.11,23450.2226
2015-02-27 15:30:00,377.14,377.23,376.53,377.1,10530.886982955162,377.14,377.23,376.53,377.1,10530.887
2015-02-27 15:40:00,376.9,377.37,376.62,376.98,30832.700032569755,376.9,377.37,376.62,376.98,30832.7
2015-02-27 15:50:00,377.23,377.93,376.55,377.31,73064.81380957551,377.23,377.93,376.55,377.31,73064.8138
2015-03-02 09:30:00,378.27,379.65,375.92,376.49,71762.02366735425,378.27,379.65,375.92,376.49,71762.0237
2015-03-02 09:40:00,376.7,376.7,374.34,375.37,17370.535229616762,376.7,376.7,374.34,375.37,17370.5352
2015-03-02 09:50:00,375.69,376.82,375.45,376.36,32135.49017479101,375.69,376.82,375.45,376.36,32135.4902
2015-03-02 10:00:00,376.28,377.37,374.66,375.26,25947.23699924004,376.28,377.37,374.66,375.26,25947.237
2015-03-02 10:10:00,375.31,376.67,375.31,376.09,14547.82325480404,375.31,376.67,375.31,376.09,14547.8233
2015-03-02 10:20:00,376.27,376.27,375.62,375.81,17804.798610357182,376.27,376.27,375.62,375.81,17804.7986
2015-03-02 10:30:00,375.9,376.3,375.5,376.26,19541.85213331886,375.9,376.3,375.5,376.26,19541.8521
2015-03-02 10:40:00,376.2,376.36,375.4,376.28,37346.65074367605,376.2,376.36,375.4,376.28,37346.6507
2015-03-02 10:50:00,376.08,377.42,376.02,377.42,24753.012702203887,376.08,377.42,376.02,377.42,24753.0127
2015-03-02 11:00:00,377.37,378.41,377.37,377.88,11399.413744436,377.37,378.41,377.37,377.88,11399.4137
2015-03-02 11:10:00,377.72,378.42,377.65,378.16,61339.7025295842,377.72,378.42,377.65,378.16,61339.7025
2015-03-02 11:20:00,378.11,378.94,377.76,378.0,20193.24720442949,378.11,378.94,377.76,378.0,20193.2472
2015-03-02 11:30:00,377.75,378.57,377.37,377.78,41146.45532515471,377.75,378.57,377.37,377.78,41146.4553
2015-03-02 11:40:00,377.86,377.99,377.01,377.6,3799.804581478667,377.86,377.99,377.01,377.6,3799.8046
2015-03-02 11:50:00,377.39,377.85,377.28,377.65,3474.1070459233524,377.39,377.85,377.28,377.65,3474.107
2015-03-02 12:00:00,377.68,378.06,377.14,377.91,34523.938768863314,377.68,378.06,377.14,377.91,34523.9388
2015-03-02 12:10:00,377.81,377.95,377.51,377.72,4776.89718814461,377.81,377.95,377.51,377.72,4776.8972
2015-03-02 12:20:00,377.74,378.89,377.32,378.77,11073.716208880687,377.74,378.89,377.32,378.77,11073.7162
2015-03-02 12:30:00,378.86,379.36,378.62,378.95,10748.018673325372,378.86,379.36,378.62,378.95,10748.0187
2015-03-02 12:40:00,378.97,379.47,378.66,379.19,31809.792639235697,378.97,379.47,378.66,379.19,31809.7926
2015-03-02 12:50:00,379.28,380.92,379.16,380.52,33655.41200738248,379.28,380.92,379.16,380.52,33655.412
2015-03-02 13:00:00,380.22,381.32,380.22,381.23,26490.066225165563,380.22,381.32,380.22,381.23,26490.0662
2015-03-02 13:10:00,381.29,382.96,381.04,382.81,55151.449354033226,381.29,382.96,381.04,382.81,55151.4494
2015-03-02 13:20:00,382.74,382.8,381.34,381.95,30724.13418738465,382.74,382.8,381.34,381.95,30724.1342
2015-03-02 13:30:00,381.94,382.53,381.41,382.12,15524.915861469985,381.94,382.53,381.41,382.12,15524.9159
2015-03-02 13:40:00,382.09,382.39,381.35,381.42,15416.350016284878,382.09,382.39,381.35,381.42,15416.35
2015-03-02 13:50:00,381.49,381.53,380.8,380.99,38758.0067310824,381.49,381.53,380.8,380.99,38758.0067
2015-03-02 14:00:00,380.92,381.22,380.7,380.81,5645.423949625448,380.92,381.22,380.7,380.81,5645.4239
2015-03-02 14:10:00,380.7,380.75,379.08,379.32,41906.41624145044,380.7,380.75,379.08,379.32,41906.4162
2015-03-02 14:20:00,379.33,380.48,379.33,379.99,17261.969384431657,379.33,380.48,379.33,379.99,17261.9694
2015-03-02 14:30:00,380.12,381.03,379.59,380.88,21278.90565628053,380.12,381.03,379.59,380.88,21278.9057
2015-03-02 14:40:00,380.95,381.43,380.89,381.13,8142.438388882858,380.95,381.43,380.89,381.13,8142.4384
2015-03-02 14:50:00,380.96,381.41,380.8,381.15,8142.438388882858,380.96,381.41,380.8,381.15,8142.4384
2015-03-02 15:00:00,381.15,382.17,381.05,382.17,18021.930300727392,381.15,382.17,381.05,382.17,18021.9303
2015-03-02 15:10:00,382.17,382.71,381.84,382.34,34089.675388122894,382.17,382.71,381.84,382.34,34089.6754
2015-03-02 15:20:00,382.37,383.21,382.2,383.2,49723.157094777984,382.37,383.21,382.2,383.2,49723.1571
2015-03-02 15:30:00,383.09,383.83,383.07,383.62,53522.96167625665,383.09,383.83,383.07,383.62,53522.9617
2015-03-02 15:40:00,383.78,383.93,382.77,382.77,35826.728911084574,383.78,383.93,382.77,382.77,35826.7289
2015-03-02 15:50:00,382.88,383.6,382.71,382.84,77624.57930734991,382.88,383.6,382.71,382.84,77624.5793
2015-03-03 09:30:00,382.26,382.41,380.52,381.04,50808.81554662903,382.26,382.41,380.52,381.04,50808.8155
2015-03-03 09:40:00,381.0,381.14,378.37,378.62,48963.19617848225,381.0,381.14,378.37,378.62,48963.1962
2015-03-03 09:50:00,378.57,378.59,376.5,377.21,54717.185973292806,378.57,378.59,376.5,377.21,54717.186
2015-03-03 10:00:00,376.85,380.64,376.85,379.49,38215.17750515688,376.85,380.64,376.85,379.49,38215.1775
2015-03-03 10:10:00,379.27,379.58,378.53,379.01,41797.85039626533,379.27,379.58,378.53,379.01,41797.8504
2015-03-03 10:20:00,378.82,378.93,377.65,378.05,22147.43241776137,378.82,378.93,377.65,378.05,22147.4324
2015-03-03 10:30:00,377.98,377.99,376.82,377.25,26924.329605905983,377.98,377.99,376.82,377.25,26924.3296
2015-03-03 10:40:00,376.97,377.52,376.74,376.96,27358.592986646403,376.97,377.52,376.74,376.96,27358.593
2015-03-03 10:50:00,377.09,378.25,376.5,377.54,84789.92508956682,377.09,378.25,376.5,377.54,84789.9251
2015-03-03 11:00:00,377.96,378.01,377.21,377.78,19216.154597763543,377.96,378.01,377.21,377.78,19216.1546
2015-03-03 11:10:00,377.65,378.73,377.3,378.07,50157.4204755184,377.65,378.73,377.3,378.07,50157.4205
2015-03-03 11:20:00,378.28,378.28,377.59,377.72,18021.930300727392,378.28,378.28,377.59,377.72,18021.9303
2015-03-03 11:30:00,377.69,377.72,376.21,376.81,16610.57431332103,377.69,377.72,376.21,376.81,16610.5743
2015-03-03 11:40:00,376.67,376.67,375.4,376.5,32352.62186516122,376.67,376.67,375.4,376.5,32352.6219
2015-03-03 11:50:00,376.34,377.67,376.33,376.47,11182.282054065792,376.34,377.67,376.33,376.47,11182.2821
2015-03-03 12:00:00,376.55,376.8,375.81,376.55,14547.82325480404,376.55,376.8,375.81,376.55,14547.8233
2015-03-03 12:10:00,376.47,376.98,375.9,376.51,8468.135924438173,376.47,376.98,375.9,376.51,8468.1359
2015-03-03 12:20:00,376.41,377.02,375.74,375.89,11073.716208880687,376.41,377.02,375.74,375.89,11073.7162
2015-03-03 12:30:00,375.94,376.5,375.72,376.5,35718.16306589947,375.94,376.5,375.72,376.5,35718.1631
2015-03-03 12:40:00,376.38,376.38,375.0,375.26,18347.627836282707,376.38,376.38,375.0,375.26,18347.6278
2015-03-03 12:50:00,375.33,376.63,375.06,376.55,13136.467267397677,375.33,376.63,375.06,376.55,13136.4673
2015-03-03 13:00:00,376.59,377.49,376.43,376.69,7925.306698512648,376.59,377.49,376.43,376.69,7925.3067
2015-03-03 13:10:00,376.87,376.87,375.55,376.67,7056.77993703181,376.87,376.87,375.55,376.67,7056.7799
2015-03-03 13:20:00,376.43,376.8,375.93,376.8,20627.510585169905,376.43,376.8,375.93,376.8,20627.5106
2015-03-03 13:30:00,376.99,377.61,376.45,377.26,25512.97361849962,376.99,377.61,376.45,377.26,25512.9736
2015-03-03 13:40:00,377.49,377.83,376.73,377.37,9010.965150363696,377.49,377.83,376.73,377.37,9010.9652
2015-03-03 13:50:00,377.29,377.72,377.04,377.28,6513.950711106286,377.29,377.72,377.04,377.28,6513.9507
2015-03-03 14:00:00,377.25,378.76,377.25,378.4,19650.417978503963,377.25,378.76,377.25,378.4,19650.418
2015-03-03 14:10:00,378.7,378.99,377.65,378.07,8685.267614808381,378.7,378.99,377.65,378.07,8685.2676
2015-03-03 14:20:00,378.26,378.85,378.26,378.84,8033.872543697753,378.26,378.85,378.26,378.84,8033.8725
2015-03-03 14:30:00,378.83,379.33,377.92,378.03,9010.965150363696,378.83,379.33,377.92,378.03,9010.9652
2015-03-03 14:40:00,377.88,378.72,377.88,378.72,13136.467267397677,377.88,378.72,377.88,378.72,13136.4673
2015-03-03 14:50:00,378.6,379.39,378.54,379.36,10422.321137770055,378.6,379.39,378.54,379.36,10422.3211
2015-03-03 15:00:00,379.23,379.39,378.89,379.19,38866.57257626751,379.23,379.39,378.89,379.19,38866.5726
2015-03-03 15:10:00,379.24,379.62,379.0,379.27,18021.930300727392,379.24,379.62,379.0,379.27,18021.9303
2015-03-03 15:20:00,379.34,379.65,379.22,379.62,17370.535229616762,379.34,379.65,379.22,379.62,17370.5352
2015-03-03 15:30:00,379.62,380.06,379.48,379.51,22690.261643686896,379.62,380.06,379.48,379.51,22690.2616
2015-03-03 15:40:00,379.48,380.4,379.24,380.39,26598.632070350668,379.48,380.4,379.24,380.39,26598.6321
2015-03-03 15:50:00,380.41,381.07,379.74,380.05,80881.55466290306,380.41,381.07,379.74,380.05,80881.5547
2015-03-04 09:30:00,378.53,378.53,374.36,374.37,66659.42894365433,378.53,378.53,374.36,374.37,66659.4289
2015-03-04 09:40:00,374.77,375.58,374.29,375.34,29312.77819997829,374.77,375.58,374.29,375.34,29312.7782
2015-03-04 09:50:00,375.12,375.6,374.06,375.33,43317.7722288568,375.12,375.6,374.06,375.33,43317.7722
2015-03-04 10:00:00,375.59,377.47,375.41,375.66,46683.31342959505,375.59,377.47,375.41,375.66,46683.3134
2015-03-04 10:10:00,375.15,377.28,374.5,377.28,61014.00499402888,375.15,377.28,374.5,377.28,61014.005
2015-03-04 10:20:00,377.02,377.56,376.58,376.93,19758.98382368907,377.02,377.56,376.58,376.93,19758.9838
2015-03-04 10:30:00,376.8,378.07,376.7,378.01,17696.232765172077,376.8,378.07,376.7,378.01,17696.2328
2015-03-04 10:40:00,378.01,379.94,377.66,378.42,52003.03984366518,378.01,379.94,377.66,378.42,52003.0398
2015-03-04 10:50:00,378.58,379.44,377.68,378.59,32026.924329605907,378.58,379.44,377.68,378.59,32026.9243
2015-03-04 11:00:00,378.71,381.19,378.6,380.6,38432.30919552709,378.71,381.19,378.6,380.6,38432.3092
2015-03-04 11:10:00,380.61,381.9,380.02,381.51,15633.481706655088,380.61,381.9,380.02,381.51,15633.4817
2015-03-04 11:20:00,381.64,382.71,381.53,382.42,31592.660948865487,381.64,382.71,381.53,382.42,31592.6609
2015-03-04 11:30:00,382.33,382.71,382.03,382.25,41472.15286071002,382.33,382.71,382.03,382.25,41472.1529
2015-03-04 11:40:00,382.22,382.99,382.22,382.9,14547.82325480404,382.22,382.99,382.22,382.9,14547.8233
2015-03-04 11:50:00,383.03,383.79,382.39,382.57,38649.4408858973,383.03,383.79,382.39,382.57,38649.4409
2015-03-04 12:00:00,382.48,383.06,382.46,382.99,13462.164802952992,382.48,383.06,382.46,382.99,13462.1648
2015-03-04 12:10:00,382.74,384.04,382.48,383.82,22038.86657257627,382.74,384.04,382.48,383.82,22038.8666
2015-03-04 12:20:00,383.52,383.75,382.93,383.17,21387.47150146564,383.52,383.75,382.93,383.17,21387.4715
2015-03-04 12:30:00,383.29,383.61,382.52,383.61,52545.86906959071,383.29,383.61,382.52,383.61,52545.8691
2015-03-04 12:40:00,383.41,383.89,383.15,383.88,11616.54543480621,383.41,383.89,383.15,383.88,11616.5454
2015-03-04 12:50:00,383.79,383.79,382.87,382.87,17587.666919986972,383.79,383.79,382.87,382.87,17587.6669
2015-03-04 13:00:00,383.11,383.67,382.97,383.6,6079.687330365867,383.11,383.67,382.97,383.6,6079.6873
2015-03-04 13:10:00,383.44,383.78,382.97,383.47,6839.648246661601,383.44,383.78,382.97,383.47,6839.6482
2015-03-04 13:20:00,383.62,383.96,383.06,383.06,19433.28628813376,383.62,383.96,383.06,383.06,19433.2863
2015-03-04 13:30:00,382.7,384.26,382.56,383.44,91195.309955488,382.7,384.26,382.56,383.44,91195.31
2015-03-04 13:40:00,383.4,384.01,383.01,383.34,37889.47996960156,383.4,384.01,383.01,383.34,37889.48
2015-03-04 13:50:00,383.41,383.48,381.97,382.18,24318.749321463467,383.41,383.48,381.97,382.18,24318.7493
2015-03-04 14:00:00,382.41,382.41,381.73,382.05,25730.10530886983,382.41,382.41,381.73,382.05,25730.1053
2015-03-04 14:10:00,382.0,382.16,380.74,381.69,31484.09510368038,382.0,382.16,380.74,381.69,31484.0951
2015-03-04 14:20:00,381.86,381.91,381.16,381.36,10965.150363695582,381.86,381.91,381.16,381.36,10965.1504
2015-03-04 14:30:00,381.34,381.68,381.06,381.31,9010.965150363696,381.34,381.68,381.06,381.31,9010.9652
2015-03-04 14:40:00,381.44,381.67,381.17,381.59,13462.164802952992,381.44,381.67,381.17,381.59,13462.1648
2015-03-04 14:50:00,381.6,382.33,381.59,382.28,7273.91162740202,381.6,382.33,381.59,382.28,7273.9116
2015-03-04 15:00:00,382.11,382.15,381.11,381.39,24861.578547388992,382.11,382.15,381.11,381.39,24861.5785
2015-03-04 15:10:00,381.38,382.3,381.34,382.1,19758.98382368907,381.38,382.3,381.34,382.1,19758.9838
2015-03-04 15:20:00,381.92,381.92,381.21,381.42,10313.755292584952,381.92,381.92,381.21,381.42,10313.7553
2015-03-04 15:30:00,381.59,382.27,381.54,382.16,20410.37889479969,381.59,382.27,381.54,382.16,20410.3789
2015-03-04 15:40:00,381.94,382.25,381.1,381.75,108131.58180436437,381.94,382.25,381.1,381.75,108131.5818
2015-03-04 15:50:00,381.91,381.98,380.97,381.46,85875.58354141787,381.91,381.98,380.97,381.46,85875.5835
2015-03-05 09:30:00,384.49,389.49,384.18,389.26,77516.0134621648,384.49,389.49,384.18,389.26,77516.0135
2015-03-05 09:40:00,389.25,390.41,387.09,388.94,72087.72120290957,389.25,390.41,387.09,388.94,72087.7212
2015-03-05 09:50:00,389.16,390.55,388.5,389.63,78275.97437846054,389.16,390.55,388.5,389.63,78275.9744
2015-03-05 10:00:00,389.73,390.62,388.87,390.15,58625.55639995658,389.73,390.62,388.87,390.15,58625.5564
2015-03-05 10:10:00,389.99,390.93,389.63,390.55,64379.54619476713,389.99,390.93,389.63,390.55,64379.5462
2015-03-05 10:20:00,390.85,391.67,389.63,391.31,28009.98805775703,390.85,391.67,389.63,391.31,28009.9881
2015-03-05 10:30:00,391.09,391.36,389.51,389.84,22690.261643686896,391.09,391.36,389.51,389.84,22690.2616
2015-03-05 10:40:00,390.16,391.06,389.86,391.06,13679.296493323202,390.16,391.06,389.86,391.06,13679.2965
2015-03-05 10:50:00,391.08,391.15,390.13,390.75,29638.4757355336,391.08,391.15,390.13,390.75,29638.4757
2015-03-05 11:00:00,390.73,391.01,389.73,390.17,98469.22158289002,390.73,391.01,389.73,390.17,98469.2216
2015-03-05 11:10:00,390.32,390.32,389.51,389.68,37672.34827923135,390.32,390.32,389.51,389.68,37672.3483
2015-03-05 11:20:00,389.55,390.8,389.37,390.41,27141.4612962762,389.55,390.8,389.37,390.41,27141.4613
2015-03-05 11:30:00,390.44,390.91,390.18,390.38,16827.70600369124,390.44,390.91,390.18,390.38,16827.706
2015-03-05 11:40:00,390.32,391.28,390.12,391.28,15742.04755184019,390.32,391.28,390.12,391.28,15742.0476
2015-03-05 11:50:00,391.14,391.39,389.87,390.09,38866.57257626751,391.14,391.39,389.87,390.09,38866.5726
2015-03-05 12:00:00,390.09,391.21,390.09,391.01,9553.79437628922,390.09,391.21,390.09,391.01,9553.7944
2015-03-05 12:10:00,390.99,391.23,390.54,391.03,26055.802844425143,390.99,391.23,390.54,391.03,26055.8028
2015-03-05 12:20:00,390.91,391.2,390.64,390.92,17044.837694061447,390.91,391.2,390.64,390.92,17044.8377
2015-03-05 12:30:00,391.02,391.05,390.55,390.7,31701.22679405059,391.02,391.05,390.55,390.7,31701.2268
2015-03-05 12:40:00,390.58,390.8,390.09,390.25,95755.0754532624,390.58,390.8,390.09,390.25,95755.0755
2015-03-05 12:50:00,390.12,390.21,389.28,389.48,40603.62609922919,390.12,390.21,389.28,389.48,40603.6261
2015-03-05 13:00:00,389.28,389.93,389.16,389.26,31158.39756812507,389.28,389.93,389.16,389.26,31158.3976
2015-03-05 13:10:00,389.27,389.87,389.16,389.54,30289.87080664423,389.27,389.87,389.16,389.54,30289.8708
2015-03-05 13:20:00,389.61,392.11,389.61,390.45,38323.74335034198,389.61,392.11,389.61,390.45,38323.7434
2015-03-05 13:30:00,390.55,390.83,390.1,390.24,25512.97361849962,390.55,390.83,390.1,390.24,25512.9736
2015-03-05 13:40:00,390.37,390.87,390.15,390.64,35175.333839973944,390.37,390.87,390.15,390.64,35175.3338
2015-03-05 13:50:00,390.59,390.94,390.55,390.82,42123.54793182065,390.59,390.94,390.55,390.82,42123.5479
2015-03-05 14:00:00,390.89,391.26,390.73,390.98,57539.89794810553,390.89,391.26,390.73,390.98,57539.8979
2015-03-05 14:10:00,390.87,390.95,390.4,390.84,21496.037346650744,390.87,390.95,390.4,390.84,21496.0373
2015-03-05 14:20:00,390.84,390.95,390.33,390.58,27141.4612962762,390.84,390.95,390.33,390.58,27141.4613
2015-03-05 14:30:00,390.58,390.67,390.32,390.67,31592.660948865487,390.58,390.67,390.32,390.67,31592.6609
2015-03-05 14:40:00,390.67,390.93,390.51,390.55,25187.276082944307,390.67,390.93,390.51,390.55,25187.2761
2015-03-05 14:50:00,390.74,391.03,390.55,390.71,19541.85213331886,390.74,391.03,390.55,390.71,19541.8521
2015-03-05 15:00:00,390.82,390.93,389.98,390.17,48963.19617848225,390.82,390.93,389.98,390.17,48963.1962
2015-03-05 15:10:00,389.97,390.93,389.97,390.77,21821.73488220606,389.97,390.93,389.97,390.77,21821.7349
2015-03-05 15:20:00,390.75,390.89,390.56,390.89,25187.276082944307,390.75,390.89,390.56,390.89,25187.2761
2015-03-05 15:30:00,390.86,390.94,390.62,390.74,45923.35251329932,390.86,390.94,390.62,390.74,45923.3525
2015-03-05 15:40:00,390.78,391.01,390.68,390.85,59385.51731625231,390.78,391.01,390.68,390.85,59385.5173
2015-03-05 15:50:00,390.87,392.08,390.85,392.02,116165.4543480621,390.87,392.08,390.85,392.02,116165.4543
2015-03-06 09:30:00,390.76,390.76,385.94,387.88,76647.48670068396,390.76,390.76,385.94,387.88,76647.4867
2015-03-06 09:40:00,388.14,388.16,386.36,386.77,73281.94549994572,388.14,388.16,386.36,386.77,73281.9455
2015-03-06 09:50:00,386.76,388.46,385.94,387.8,41037.889479969606,386.76,388.46,385.94,387.8,41037.8895
2015-03-06 10:00:00,388.26,388.96,387.43,388.71,37998.04581478667,388.26,388.96,387.43,388.71,37998.0458
2015-03-06 10:10:00,388.95,390.27,388.79,389.46,29964.173271088915,388.95,390.27,388.79,389.46,29964.1733
2015-03-06 10:20:00,389.55,390.11,388.95,390.11,44186.29899033765,389.55,390.11,388.95,390.11,44186.299
2015-03-06 10:30:00,390.15,390.23,389.04,389.5,17587.666919986972,390.15,390.23,389.04,389.5,17587.6669
2015-03-06 10:40:00,389.62,390.08,389.17,389.17,25078.7102377592,389.62,390.08,389.17,389.17,25078.7102
2015-03-06 10:50:00,389.21,389.55,387.9,389.08,24210.18347627836,389.21,389.55,387.9,389.08,24210.1835
2015-03-06 11:00:00,388.85,388.85,386.95,387.06,31375.52925849528,388.85,388.85,386.95,387.06,31375.5293
2015-03-06 11:10:00,387.09,387.53,386.35,386.35,37889.47996960156,387.09,387.53,386.35,386.35,37889.48
2015-03-06 11:20:00,386.65,387.09,385.07,385.15,46574.747584409946,386.65,387.09,385.07,385.15,46574.7476
2015-03-06 11:30:00,385.07,385.3,383.4,384.61,64813.80957550755,385.07,385.3,383.4,384.61,64813.8096
2015-03-06 11:40:00,384.61,385.37,384.22,384.47,40820.7577895994,384.61,385.37,384.22,384.47,40820.7578
2015-03-06 11:50:00,384.47,386.27,384.16,385.85,26272.93453479536,384.47,386.27,384.16,385.85,26272.9345
2015-03-06 12:00:00,385.71,386.02,385.53,385.63,17479.101074801867,385.71,386.02,385.53,385.63,17479.1011
2015-03-06 12:10:00,385.82,386.08,384.6,384.76,51025.94723699924,385.82,386.08,384.6,384.76,51025.9472
2015-03-06 12:20:00,384.45,385.0,383.78,384.98,22907.393334057106,384.45,385.0,383.78,384.98,22907.3933
2015-03-06 12:30:00,384.84,384.99,384.1,384.99,19867.549668874173,384.84,384.99,384.1,384.99,19867.5497
2015-03-06 12:40:00,384.78,385.29,384.22,384.94,6296.819020736077,384.78,385.29,384.22,384.94,6296.819
2015-03-06 12:50:00,385.02,385.03,383.97,384.02,22581.69579850179,385.02,385.03,383.97,384.02,22581.6958
2015-03-06 13:00:00,384.29,384.96,384.18,384.65,12267.940505916838,384.29,384.96,384.18,384.65,12267.9405
2015-03-06 13:10:00,384.66,385.47,384.42,384.79,23775.920095537946,384.66,385.47,384.42,384.79,23775.9201
2015-03-06 13:20:00,384.63,384.99,383.94,384.86,42449.24546737597,384.63,384.99,383.94,384.86,42449.2455
2015-03-06 13:30:00,384.6,384.87,383.91,384.48,11833.67712517642,384.6,384.87,383.91,384.48,11833.6771
2015-03-06 13:40:00,384.66,384.75,383.82,384.13,22147.43241776137,384.66,384.75,383.82,384.13,22147.4324
2015-03-06 13:50:00,384.24,385.31,384.16,385.2,36803.82151775052,384.24,385.31,384.16,385.2,36803.8215
2015-03-06 14:00:00,385.12,385.74,384.77,385.13,6188.253175550972,385.12,385.74,384.77,385.13,6188.2532
2015-03-06 14:10:00,385.43,385.63,384.59,385.1,16936.271848876346,385.43,385.63,384.59,385.1,16936.2718
2015-03-06 14:20:00,385.3,385.49,384.53,385.09,44294.86483552275,385.3,385.49,384.53,385.09,44294.8648
2015-03-06 14:30:00,384.92,385.48,384.76,385.18,42449.24546737597,384.92,385.48,384.76,385.18,42449.2455
2015-03-06 14:40:00,385.17,385.32,384.64,385.11,10205.189447399847,385.17,385.32,384.64,385.11,10205.1894
2015-03-06 14:50:00,385.18,385.91,385.0,385.0,40820.7577895994,385.18,385.91,385.0,385.0,40820.7578
2015-03-06 15:00:00,384.78,385.68,384.68,385.24,16827.70600369124,384.78,385.68,384.68,385.24,16827.706
2015-03-06 15:10:00,385.13,385.15,384.23,384.73,29638.4757355336,385.13,385.15,384.23,384.73,29638.4757
2015-03-06 15:20:00,384.65,385.0,384.26,384.83,27141.4612962762,384.65,385.0,384.26,384.83,27141.4613
2015-03-06 15:30:00,384.81,385.2,384.44,384.93,31484.09510368038,384.81,385.2,384.44,384.93,31484.0951
2015-03-06 15:40:00,384.95,385.2,384.21,384.36,44077.73314515254,384.95,385.2,384.21,384.36,44077.7331
2015-03-06 15:50:00,384.47,384.92,383.87,384.75,97166.43144066876,384.47,384.92,383.87,384.75,97166.4314
2015-03-09 09:30:00,384.31,384.7,383.05,383.52,68613.61415698621,384.31,384.7,383.05,383.52,68613.6142
2015-03-09 09:40:00,383.2,383.46,380.08,381.97,39517.96764737814,383.2,383.46,380.08,381.97,39517.9676
2015-03-09 09:50:00,382.12,384.63,381.91,384.1,55042.88350884812,382.12,384.63,381.91,384.1,55042.8835
2015-03-09 10:00:00,383.81,384.09,382.41,382.67,29529.9098903485,383.81,384.09,382.41,382.67,29529.9099
2015-03-09 10:10:00,382.63,383.13,380.44,380.74,56345.67365106937,382.63,383.13,380.44,380.74,56345.6737
2015-03-09 10:20:00,380.61,381.13,379.12,379.41,25187.276082944307,380.61,381.13,379.12,379.41,25187.2761
2015-03-09 10:30:00,379.28,381.0,379.12,380.54,24318.749321463467,379.28,381.0,379.12,380.54,24318.7493
2015-03-09 10:40:00,380.47,381.42,379.96,380.25,19324.72044294865,380.47,381.42,379.96,380.25,19324.7204
2015-03-09 10:50:00,380.28,381.07,379.59,380.56,31918.3584844208,380.28,381.07,379.59,380.56,31918.3585
2015-03-09 11:00:00,380.56,383.12,379.96,382.34,47117.57681033547,380.56,383.12,379.96,382.34,47117.5768
2015-03-09 11:10:00,382.25,383.72,381.66,382.48,63402.45358810118,382.25,383.72,381.66,382.48,63402.4536
2015-03-09 11:20:00,382.27,383.79,381.45,383.41,22907.393334057106,382.27,383.79,381.45,383.41,22907.3933
2015-03-09 11:30:00,382.97,383.54,381.92,382.27,22473.12995331669,382.97,383.54,381.92,382.27,22473.13
2015-03-09 11:40:00,382.19,383.21,381.86,381.87,10205.189447399847,382.19,383.21,381.86,381.87,10205.1894
2015-03-09 11:50:00,381.63,381.99,380.14,381.21,42774.94300293128,381.63,381.99,380.14,381.21,42774.943
2015-03-09 12:00:00,380.94,381.4,379.82,380.87,31375.52925849528,380.94,381.4,379.82,380.87,31375.5293
2015-03-09 12:10:00,380.76,381.17,379.47,380.06,56345.67365106937,380.76,381.17,379.47,380.06,56345.6737
2015-03-09 12:20:00,380.13,380.42,379.56,379.56,9988.05775702964,380.13,380.42,379.56,379.56,9988.0578
2015-03-09 12:30:00,379.59,380.63,379.27,379.84,16827.70600369124,379.59,380.63,379.27,379.84,16827.706
2015-03-09 12:40:00,379.99,381.64,379.84,381.64,11833.67712517642,379.99,381.64,379.84,381.64,11833.6771
2015-03-09 12:50:00,381.36,381.89,381.12,381.56,38323.74335034198,381.36,381.89,381.12,381.56,38323.7434
2015-03-09 13:00:00,381.76,381.85,381.32,381.54,26924.329605905983,381.76,381.85,381.32,381.54,26924.3296
2015-03-09 13:10:00,381.43,381.85,380.59,381.46,81424.38388882858,381.43,381.85,380.59,381.46,81424.3839
2015-03-09 13:20:00,381.22,381.65,380.79,381.65,6948.214091846705,381.22,381.65,380.79,381.65,6948.2141
2015-03-09 13:30:00,381.81,382.31,381.17,381.31,34958.202149603734,381.81,382.31,381.17,381.31,34958.2021
2015-03-09 13:40:00,381.53,382.23,381.25,381.95,29204.212354793184,381.53,382.23,381.25,381.95,29204.2124
2015-03-09 13:50:00,381.86,382.15,380.98,381.57,11507.979589621104,381.86,382.15,380.98,381.57,11507.9796
2015-03-09 14:00:00,381.61,382.91,381.14,382.04,31375.52925849528,381.61,382.91,381.14,382.04,31375.5293
2015-03-09 14:10:00,381.71,382.68,381.64,381.68,16610.57431332103,381.71,382.68,381.64,381.68,16610.5743
2015-03-09 14:20:00,381.46,382.0,380.95,381.61,10530.886982955162,381.46,382.0,380.95,381.61,10530.887
2015-03-09 14:30:00,381.45,381.77,380.56,380.59,11073.716208880687,381.45,381.77,380.56,380.59,11073.7162
2015-03-09 14:40:00,380.49,381.75,380.1,380.99,40603.62609922919,380.49,381.75,380.1,380.99,40603.6261
2015-03-09 14:50:00,380.9,381.26,380.17,380.51,25187.276082944307,380.9,381.26,380.17,380.51,25187.2761
2015-03-09 15:00:00,380.34,381.3,380.16,380.69,23884.48594072305,380.34,381.3,380.16,380.69,23884.4859
2015-03-09 15:10:00,380.71,381.65,380.66,381.5,32786.88524590164,380.71,381.65,380.66,381.5,32786.8852
2015-03-09 15:20:00,381.47,382.23,381.3,381.63,36369.5581370101,381.47,382.23,381.3,381.63,36369.5581
2015-03-09 15:30:00,381.52,382.49,381.46,382.16,38323.74335034198,381.52,382.49,381.46,382.16,38323.7434
2015-03-09 15:40:00,382.23,382.74,381.6,382.66,21930.300727391164,382.23,382.74,381.6,382.66,21930.3007
2015-03-09 15:50:00,382.67,383.57,382.42,382.42,69047.87753772663,382.67,383.57,382.42,382.42,69047.8775
2015-03-10 09:30:00,377.35,379.13,377.29,378.28,33438.28031701227,377.35,379.13,377.29,378.28,33438.2803
2015-03-10 09:40:00,378.12,379.24,377.62,378.37,29095.64650960808,378.12,379.24,377.62,378.37,29095.6465
2015-03-10 09:50:00,378.78,381.81,378.32,380.83,78493.10606883075,378.78,381.81,378.32,380.83,78493.1061
2015-03-10 10:00:00,381.3,382.7,380.84,382.08,31049.831722939965,381.3,382.7,380.84,382.08,31049.8317
2015-03-10 10:10:00,382.14,382.71,380.21,380.53,46683.31342959505,382.14,382.71,380.21,380.53,46683.3134
2015-03-10 10:20:00,380.72,381.06,379.95,380.68,23667.35425035284,380.72,381.06,379.95,380.68,23667.3543
2015-03-10 10:30:00,381.04,381.04,380.06,381.04,36478.1239821952,381.04,381.04,380.06,381.04,36478.124
2015-03-10 10:40:00,380.52,381.7,380.52,381.42,25730.10530886983,380.52,381.7,380.52,381.42,25730.1053
2015-03-10 10:50:00,381.16,381.91,380.8,380.8,28769.948974052764,381.16,381.91,380.8,380.8,28769.949
2015-03-10 11:00:00,380.98,383.89,380.77,383.89,33546.84616219738,380.98,383.89,380.77,383.89,33546.8462
2015-03-10 11:10:00,383.86,384.7,383.25,383.65,31158.39756812507,383.86,384.7,383.25,383.65,31158.3976
2015-03-10 11:20:00,383.64,384.26,383.21,383.45,17044.837694061447,383.64,384.26,383.21,383.45,17044.8377
2015-03-10 11:30:00,383.71,384.13,383.18,383.65,20084.681359244383,383.71,384.13,383.18,383.65,20084.6814
2015-03-10 11:40:00,383.39,383.93,382.84,382.92,26924.329605905983,383.39,383.93,382.84,382.92,26924.3296
2015-03-10 11:50:00,382.87,384.12,382.7,383.18,12919.335577027468,382.87,384.12,382.7,383.18,12919.3356
2015-03-10 12:00:00,383.45,384.04,382.82,384.0,16176.31093258061,383.45,384.04,382.82,384.0,16176.3109
2015-03-10 12:10:00,383.97,384.31,383.38,383.42,25947.23699924004,383.97,384.31,383.38,383.42,25947.237
2015-03-10 12:20:00,383.41,384.03,382.39,383.3,13679.296493323202,383.41,384.03,382.39,383.3,13679.2965
2015-03-10 12:30:00,382.9,384.23,382.72,384.23,9879.491911844534,382.9,384.23,382.72,384.23,9879.4919
2015-03-10 12:40:00,384.17,384.86,383.91,384.5,12159.374660731732,384.17,384.86,383.91,384.5,12159.3747
2015-03-10 12:50:00,384.28,384.97,384.03,384.73,25838.671154054937,384.28,384.97,384.03,384.73,25838.6712
2015-03-10 13:00:00,384.72,386.15,384.72,385.9,24210.18347627836,384.72,386.15,384.72,385.9,24210.1835
2015-03-10 13:10:00,386.01,386.39,385.33,386.19,10748.018673325372,386.01,386.39,385.33,386.19,10748.0187
2015-03-10 13:20:00,386.31,387.27,386.02,386.72,23450.22255998263,386.31,387.27,386.02,386.72,23450.2226
2015-03-10 13:30:00,386.73,386.8,385.58,385.83,17696.232765172077,386.73,386.8,385.58,385.83,17696.2328
2015-03-10 13:40:00,385.59,386.03,385.23,385.71,16284.876777765716,385.59,386.03,385.23,385.71,16284.8768
2015-03-10 13:50:00,385.8,385.96,385.2,385.58,10748.018673325372,385.8,385.96,385.2,385.58,10748.0187
2015-03-10 14:00:00,385.7,386.63,385.23,386.32,10205.189447399847,385.7,386.63,385.23,386.32,10205.1894
2015-03-10 14:10:00,386.39,386.4,383.93,384.01,9662.360221474324,386.39,386.4,383.93,384.01,9662.3602
2015-03-10 14:20:00,383.75,383.97,382.82,383.44,12702.203886657258,383.75,383.97,382.82,383.44,12702.2039
2015-03-10 14:30:00,383.17,383.49,382.37,382.49,15850.613397025296,383.17,383.49,382.37,382.49,15850.6134
2015-03-10 14:40:00,382.37,382.95,382.08,382.43,26272.93453479536,382.37,382.95,382.08,382.43,26272.9345
2015-03-10 14:50:00,382.55,382.99,382.27,382.64,19216.154597763543,382.55,382.99,382.27,382.64,19216.1546
2015-03-10 15:00:00,382.64,382.95,382.21,382.65,15850.613397025296,382.64,382.95,382.21,382.65,15850.6134
2015-03-10 15:10:00,382.54,382.9,381.91,382.8,24753.012702203887,382.54,382.9,381.91,382.8,24753.0127
2015-03-10 15:20:00,382.83,382.95,381.85,382.11,31266.96341331017,382.83,382.95,381.85,382.11,31266.9634
2015-03-10 15:30:00,382.39,382.39,381.93,382.19,46140.484203669526,382.39,382.39,381.93,382.19,46140.4842
2015-03-10 15:40:00,382.2,382.43,381.8,382.42,47443.27434589079,382.2,382.43,381.8,382.42,47443.2743
2015-03-10 15:50:00,382.32,382.32,381.09,381.52,143958.31071544893,382.32,382.32,381.09,381.52,143958.3107
2015-03-11 09:30:00,382.54,383.39,379.18,379.18,42340.67962219086,382.54,383.39,379.18,379.18,42340.6796
2015-03-11 09:40:00,379.18,382.94,379.18,382.09,25512.97361849962,379.18,382.94,379.18,382.09,25512.9736
2015-03-11 09:50:00,382.25,383.4,380.84,381.79,82184.34480512432,382.25,383.4,380.84,381.79,82184.3448
2015-03-11 10:00:00,381.77,382.61,380.92,382.61,25404.40777331452,381.77,382.61,380.92,382.61,25404.4078
2015-03-11 10:10:00,382.6,382.61,380.73,380.78,25838.671154054937,382.6,382.61,380.73,380.78,25838.6712
2015-03-11 10:20:00,380.74,381.42,379.63,380.33,21930.300727391164,380.74,381.42,379.63,380.33,21930.3007
2015-03-11 10:30:00,380.51,380.67,378.62,379.04,34523.938768863314,380.51,380.67,378.62,379.04,34523.9388
2015-03-11 10:40:00,379.03,379.66,378.76,379.64,28118.55390294213,379.03,379.66,378.76,379.64,28118.5539
2015-03-11 10:50:00,379.69,380.61,379.43,379.72,26490.066225165563,379.69,380.61,379.43,379.72,26490.0662
2015-03-11 11:00:00,379.61,380.25,378.8,379.48,17044.837694061447,379.61,380.25,378.8,379.48,17044.8377
2015-03-11 11:10:00,379.49,380.17,379.49,379.83,42014.98208663554,379.49,380.17,379.49,379.83,42014.9821
2015-03-11 11:20:00,379.85,381.34,379.82,381.28,18781.891217023127,379.85,381.34,379.82,381.28,18781.8912
2015-03-11 11:30:00,381.05,381.74,380.19,380.19,27358.592986646403,381.05,381.74,380.19,380.19,27358.593
2015-03-11 11:40:00,380.24,381.42,380.0,381.34,13787.862338508306,380.24,381.42,380.0,381.34,13787.8623
2015-03-11 11:50:00,381.34,381.47,380.38,381.18,24644.446857018786,381.34,381.47,380.38,381.18,24644.4469
2015-03-11 12:00:00,381.31,381.75,380.22,380.78,13896.42818369341,381.31,381.75,380.22,380.78,13896.4282
2015-03-11 12:10:00,380.76,381.51,380.31,381.51,22255.99826294648,380.76,381.51,380.31,381.51,22255.9983
2015-03-11 12:20:00,381.29,381.29,380.45,381.07,10096.623602214744,381.29,381.29,380.45,381.07,10096.6236
2015-03-11 12:30:00,381.04,381.05,379.51,380.71,20844.642275540114,381.04,381.05,379.51,380.71,20844.6423
2015-03-11 12:40:00,380.76,381.22,380.63,380.71,7925.306698512648,380.76,381.22,380.63,380.71,7925.3067
2015-03-11 12:50:00,380.96,381.52,380.41,380.58,8251.004234067963,380.96,381.52,380.41,380.58,8251.0042
2015-03-11 13:00:00,380.49,380.54,378.71,378.72,47551.84019107589,380.49,380.54,378.71,378.72,47551.8402
2015-03-11 13:10:00,378.72,379.6,378.71,379.09,20301.8130496146,378.72,379.6,378.71,379.09,20301.813
2015-03-11 13:20:00,379.15,379.92,379.11,379.92,10530.886982955162,379.15,379.92,379.11,379.92,10530.887
2015-03-11 13:30:00,379.65,379.71,378.77,379.36,7708.175008142439,379.65,379.71,378.77,379.36,7708.175
2015-03-11 13:40:00,379.58,380.08,379.23,379.23,24753.012702203887,379.58,380.08,379.23,379.23,24753.0127
2015-03-11 13:50:00,379.2,380.43,379.19,380.43,32026.924329605907,379.2,380.43,379.19,380.43,32026.9243
2015-03-11 14:00:00,380.32,380.85,380.2,380.43,32244.05601997612,380.32,380.85,380.2,380.43,32244.056
2015-03-11 14:10:00,380.42,380.51,379.48,380.2,17696.232765172077,380.42,380.51,379.48,380.2,17696.2328
2015-03-11 14:20:00,380.29,380.57,379.69,380.12,9770.92606665943,380.29,380.57,379.69,380.12,9770.9261
2015-03-11 14:30:00,380.33,380.33,379.03,379.92,23124.52502442732,380.33,380.33,379.03,379.92,23124.525
2015-03-11 14:40:00,379.82,379.94,379.24,379.57,14764.95494517425,379.82,379.94,379.24,379.57,14764.9549
2015-03-11 14:50:00,379.77,379.8,379.12,379.24,13027.901422212572,379.77,379.8,379.12,379.24,13027.9014
2015-03-11 15:00:00,379.32,379.36,377.93,377.93,30615.568342199545,379.32,379.36,377.93,377.93,30615.5683
2015-03-11 15:10:00,377.95,378.45,377.34,378.07,31701.22679405059,377.95,378.45,377.34,378.07,31701.2268
2015-03-11 15:20:00,378.01,378.01,376.15,376.67,61448.2683747693,378.01,378.01,376.15,376.67,61448.2684
2015-03-11 15:30:00,376.73,376.97,376.39,376.73,46249.05004885463,376.73,376.97,376.39,376.73,46249.05
2015-03-11 15:40:00,376.73,376.9,376.18,376.19,51243.07892736945,376.73,376.9,376.18,376.19,51243.0789
2015-03-11 15:50:00,376.2,376.3,375.36,376.01,129627.6191510151,376.2,376.3,375.36,376.01,129627.6192
2015-03-12 09:30:00,379.02,379.02,375.97,376.23,72847.6821192053,379.02,379.02,375.97,376.23,72847.6821
2015-03-12 09:40:00,376.45,377.61,375.81,377.42,46683.31342959505,376.45,377.61,375.81,377.42,46683.3134
2015-03-12 09:50:00,377.61,377.7,376.31,376.91,41472.15286071002,377.61,377.7,376.31,376.91,41472.1529
2015-03-12 10:00:00,376.86,377.35,374.21,374.79,44837.69406144827,376.86,377.35,374.21,374.79,44837.6941
2015-03-12 10:10:00,374.89,376.56,374.89,375.53,27141.4612962762,374.89,376.56,374.89,375.53,27141.4613
2015-03-12 10:20:00,375.66,376.05,375.26,375.26,23124.52502442732,375.66,376.05,375.26,375.26,23124.525
2015-03-12 10:30:00,375.27,375.81,374.72,375.34,20627.510585169905,375.27,375.81,374.72,375.34,20627.5106
2015-03-12 10:40:00,375.23,375.81,374.22,375.6,32895.45109108675,375.23,375.81,374.22,375.6,32895.4511
2015-03-12 10:50:00,375.65,375.91,375.04,375.04,31809.792639235697,375.65,375.91,375.04,375.04,31809.7926
2015-03-12 11:00:00,374.98,376.44,374.76,376.07,40169.36271848877,374.98,376.44,374.76,376.07,40169.3627
2015-03-12 11:10:00,376.06,376.47,375.59,375.85,40495.06025404408,376.06,376.47,375.59,375.85,40495.0603
2015-03-12 11:20:00,375.7,376.02,375.31,375.32,9662.360221474324,375.7,376.02,375.31,375.32,9662.3602
2015-03-12 11:30:00,375.33,376.44,375.32,376.27,33004.01693627185,375.33,376.44,375.32,376.27,33004.0169
2015-03-12 11:40:00,376.29,376.31,375.26,376.1,46249.05004885463,376.29,376.31,375.26,376.1,46249.05
2015-03-12 11:50:00,376.18,376.76,375.09,375.23,18781.891217023127,376.18,376.76,375.09,375.23,18781.8912
2015-03-12 12:00:00,375.2,375.74,374.92,375.27,16284.876777765716,375.2,375.74,374.92,375.27,16284.8768
2015-03-12 12:10:00,375.01,375.81,374.98,374.98,8793.833459993486,375.01,375.81,374.98,374.98,8793.8335
2015-03-12 12:20:00,374.98,375.53,374.98,375.12,7056.77993703181,374.98,375.53,374.98,375.12,7056.7799
2015-03-12 12:30:00,374.99,375.35,374.8,375.04,40603.62609922919,374.99,375.35,374.8,375.04,40603.6261
2015-03-12 12:40:00,375.09,375.17,374.26,374.56,41580.71870589512,375.09,375.17,374.26,374.56,41580.7187
2015-03-12 12:50:00,374.43,374.69,374.1,374.46,10530.886982955162,374.43,374.69,374.1,374.46,10530.887
2015-03-12 13:00:00,374.47,374.72,373.99,374.31,59494.08316143741,374.47,374.72,373.99,374.31,59494.0832
2015-03-12 13:10:00,374.47,374.73,373.99,374.72,32135.49017479101,374.47,374.73,373.99,374.72,32135.4902
2015-03-12 13:20:00,374.61,375.23,374.57,374.93,19976.11551405928,374.61,375.23,374.57,374.93,19976.1155
2015-03-12 13:30:00,374.92,374.95,374.08,374.08,17479.101074801867,374.92,374.95,374.08,374.08,17479.1011
2015-03-12 13:40:00,374.06,374.99,374.06,374.69,30724.13418738465,374.06,374.99,374.06,374.69,30724.1342
2015-03-12 13:50:00,374.79,375.05,374.56,374.63,10530.886982955162,374.79,375.05,374.56,374.63,10530.887
2015-03-12 14:00:00,374.59,374.66,374.01,374.01,17153.403539246552,374.59,374.66,374.01,374.01,17153.4035
2015-03-12 14:10:00,374.12,374.27,373.99,374.02,42774.94300293128,374.12,374.27,373.99,374.02,42774.943
2015-03-12 14:20:00,374.24,374.77,374.02,374.64,33981.1095429378,374.24,374.77,374.02,374.64,33981.1095
2015-03-12 14:30:00,374.66,374.89,374.35,374.73,13896.42818369341,374.66,374.89,374.35,374.73,13896.4282
2015-03-12 14:40:00,374.72,374.89,374.32,374.72,19324.72044294865,374.72,374.89,374.32,374.72,19324.7204
2015-03-12 14:50:00,374.77,375.18,374.77,375.04,56237.10780588427,374.77,375.18,374.77,375.04,56237.1078
2015-03-12 15:00:00,375.05,375.37,374.62,374.84,39083.70426663772,375.05,375.37,374.62,374.84,39083.7043
2015-03-12 15:10:00,374.85,375.52,374.76,375.12,29638.4757355336,374.85,375.52,374.76,375.12,29638.4757
2015-03-12 15:20:00,375.24,375.39,374.56,374.74,32786.88524590164,375.24,375.39,374.56,374.74,32786.8852
2015-03-12 15:30:00,374.65,375.14,374.64,374.89,27792.85636738682,374.65,375.14,374.64,374.89,27792.8564
2015-03-12 15:40:00,375.02,375.51,374.8,375.43,21170.33981109543,375.02,375.51,374.8,375.43,21170.3398
2015-03-12 15:50:00,375.5,376.32,375.35,375.48,101291.93355770277,375.5,376.32,375.35,375.48,101291.9336
2015-03-13 09:30:00,374.97,381.21,374.97,380.14,94560.85115622626,374.97,381.21,374.97,380.14,94560.8512
2015-03-13 09:40:00,380.28,383.64,380.28,382.3,65790.9021821735,380.28,383.64,380.28,382.3,65790.9022
2015-03-13 09:50:00,382.4,382.97,380.02,382.97,58191.29301921616,382.4,382.97,380.02,382.97,58191.293
2015-03-13 10:00:00,382.76,383.82,382.26,383.24,61014.00499402888,382.76,383.82,382.26,383.24,61014.005
2015-03-13 10:10:00,383.1,383.55,381.45,381.92,37780.91412441646,383.1,383.55,381.45,381.92,37780.9141
2015-03-13 10:20:00,382.36,382.87,380.47,381.07,27467.158831831508,382.36,382.87,380.47,381.07,27467.1588
2015-03-13 10:30:00,381.6,381.6,380.01,380.76,24210.18347627836,381.6,381.6,380.01,380.76,24210.1835
2015-03-13 10:40:00,380.64,381.0,378.78,379.27,29855.60742590381,380.64,381.0,378.78,379.27,29855.6074
2015-03-13 10:50:00,379.26,379.27,376.27,376.57,81207.25219845837,379.26,379.27,376.27,376.57,81207.2522
2015-03-13 11:00:00,376.32,378.89,375.87,378.89,26598.632070350668,376.32,378.89,375.87,378.89,26598.6321
2015-03-13 11:10:00,378.8,379.25,377.32,377.8,40277.92856367387,378.8,379.25,377.32,377.8,40277.9286
2015-03-13 11:20:00,377.51,378.75,377.19,378.31,27141.4612962762,377.51,378.75,377.19,378.31,27141.4613
2015-03-13 11:30:00,378.14,378.9,377.73,378.47,23993.05178590816,378.14,378.9,377.73,378.47,23993.0518
2015-03-13 11:40:00,378.8,379.55,376.67,376.84,37780.91412441646,378.8,379.55,376.67,376.84,37780.9141
2015-03-13 11:50:00,377.02,379.08,376.7,379.0,16936.271848876346,377.02,379.08,376.7,379.0,16936.2718
2015-03-13 12:00:00,378.58,378.86,377.2,378.65,25295.84192812941,378.58,378.86,377.2,378.65,25295.8419
2015-03-13 12:10:00,378.63,379.94,378.3,379.2,69156.44338291173,378.63,379.94,378.3,379.2,69156.4434
2015-03-13 12:20:00,379.08,381.01,378.95,380.29,41797.85039626533,379.08,381.01,378.95,380.29,41797.8504
2015-03-13 12:30:00,380.69,382.21,380.11,381.37,29095.64650960808,380.69,382.21,380.11,381.37,29095.6465
2015-03-13 12:40:00,381.31,382.86,381.31,382.07,44511.99652589296,381.31,382.86,381.31,382.07,44511.9965
2015-03-13 12:50:00,382.17,382.81,381.8,382.35,43860.60145478233,382.17,382.81,381.8,382.35,43860.6015
2015-03-13 13:00:00,382.26,382.65,381.43,381.72,22364.564108131584,382.26,382.65,381.43,381.72,22364.5641
2015-03-13 13:10:00,381.83,382.5,381.17,381.82,21496.037346650744,381.83,382.5,381.17,381.82,21496.0373
2015-03-13 13:20:00,382.12,382.12,380.41,380.41,41689.28455108023,382.12,382.12,380.41,380.41,41689.2846
2015-03-13 13:30:00,380.44,380.55,379.95,380.3,20844.642275540114,380.44,380.55,379.95,380.3,20844.6423
2015-03-13 13:40:00,380.43,381.05,380.37,380.64,26164.368689610248,380.43,381.05,380.37,380.64,26164.3687
2015-03-13 13:50:00,380.8,380.8,379.97,380.14,26490.066225165563,380.8,380.8,379.97,380.14,26490.0662
2015-03-13 14:00:00,379.97,381.02,379.87,380.69,15416.350016284878,379.97,381.02,379.87,380.69,15416.35
2015-03-13 14:10:00,380.52,381.18,380.16,380.88,15416.350016284878,380.52,381.18,380.16,380.88,15416.35
2015-03-13 14:20:00,380.74,381.3,380.23,380.8,27684.29052220172,380.74,381.3,380.23,380.8,27684.2905
2015-03-13 14:30:00,380.94,381.16,379.57,379.9,39735.09933774835,380.94,381.16,379.57,379.9,39735.0993
2015-03-13 14:40:00,380.06,380.07,378.85,379.02,24318.749321463467,380.06,380.07,378.85,379.02,24318.7493
2015-03-13 14:50:00,379.14,379.62,378.43,378.73,50265.98632070351,379.14,379.62,378.43,378.73,50265.9863
2015-03-13 15:00:00,378.8,379.38,378.46,378.65,20193.24720442949,378.8,379.38,378.46,378.65,20193.2472
2015-03-13 15:10:00,378.71,379.94,378.69,379.49,20301.8130496146,378.71,379.94,378.69,379.49,20301.813
2015-03-13 15:20:00,379.43,380.61,379.27,380.44,23124.52502442732,379.43,380.61,379.27,380.44,23124.525
2015-03-13 15:30:00,380.76,380.76,379.56,380.15,30072.73911627402,380.76,380.76,379.56,380.15,30072.7391
2015-03-13 15:40:00,380.24,380.65,379.23,379.63,54282.92259255239,380.24,380.65,379.23,379.63,54282.9226
2015-03-13 15:50:00,379.51,381.44,379.4,380.73,74367.60395179677,379.51,381.44,379.4,380.73,74367.604
2015-03-16 09:30:00,382.68,384.72,381.54,384.38,49397.45955922267,382.68,384.72,381.54,384.38,49397.4596
2015-03-16 09:40:00,384.38,385.93,384.22,384.64,35066.76799478884,384.38,385.93,384.22,384.64,35066.768
2015-03-16 09:50:00,384.74,385.78,384.33,384.91,18456.19368146781,384.74,385.78,384.33,384.91,18456.1937
2015-03-16 10:00:00,385.1,387.48,384.94,387.48,62316.79513625014,385.1,387.48,384.94,387.48,62316.7951
2015-03-16 10:10:00,387.76,388.34,387.1,387.32,43209.2063836717,387.76,388.34,387.1,387.32,43209.2064
2015-03-16 10:20:00,387.47,387.52,385.09,385.09,46140.484203669526,387.47,387.52,385.09,385.09,46140.4842
2015-03-16 10:30:00,385.53,386.16,383.98,385.77,46574.747584409946,385.53,386.16,383.98,385.77,46574.7476
2015-03-16 10:40:00,385.72,386.3,385.43,385.84,24753.012702203887,385.72,386.3,385.43,385.84,24753.0127
2015-03-16 10:50:00,385.89,387.38,385.33,387.38,19650.417978503963,385.89,387.38,385.33,387.38,19650.418
2015-03-16 11:00:00,387.39,388.45,386.94,387.96,64488.11203995223,387.39,388.45,386.94,387.96,64488.112
2015-03-16 11:10:00,387.91,388.24,387.5,388.06,33546.84616219738,387.91,388.24,387.5,388.06,33546.8462
2015-03-16 11:20:00,388.12,388.96,388.12,388.37,30507.00249701444,388.12,388.96,388.12,388.37,30507.0025
2015-03-16 11:30:00,388.2,389.05,388.19,388.29,13136.467267397677,388.2,389.05,388.19,388.29,13136.4673
2015-03-16 11:40:00,388.11,388.17,387.07,387.94,22581.69579850179,388.11,388.17,387.07,387.94,22581.6958
2015-03-16 11:50:00,388.19,388.59,387.94,388.25,9010.965150363696,388.19,388.59,387.94,388.25,9010.9652
2015-03-16 12:00:00,388.51,388.75,387.74,388.05,31049.831722939965,388.51,388.75,387.74,388.05,31049.8317
2015-03-16 12:10:00,387.77,388.01,387.15,387.19,32352.62186516122,387.77,388.01,387.15,387.19,32352.6219
2015-03-16 12:20:00,387.27,387.87,387.09,387.64,14113.55987406362,387.27,387.87,387.09,387.64,14113.5599
2015-03-16 12:30:00,387.67,388.05,387.45,387.77,11942.242970361523,387.67,388.05,387.45,387.77,11942.243
2015-03-16 12:40:00,387.77,388.5,387.61,388.06,29095.64650960808,387.77,388.5,387.61,388.06,29095.6465
2015-03-16 12:50:00,388.0,388.37,387.39,387.7,22798.827488872,388.0,388.37,387.39,387.7,22798.8275
2015-03-16 13:00:00,387.35,387.88,387.17,387.8,24318.749321463467,387.35,387.88,387.17,387.8,24318.7493
2015-03-16 13:10:00,387.84,387.84,386.53,386.91,14656.389099989145,387.84,387.84,386.53,386.91,14656.3891
2015-03-16 13:20:00,387.09,387.68,386.76,387.36,14982.086635544458,387.09,387.68,386.76,387.36,14982.0866
2015-03-16 13:30:00,387.2,387.9,387.17,387.35,26272.93453479536,387.2,387.9,387.17,387.35,26272.9345
2015-03-16 13:40:00,387.41,387.52,386.92,387.12,21713.169037020954,387.41,387.52,386.92,387.12,21713.169
2015-03-16 13:50:00,387.19,387.42,386.94,387.15,19324.72044294865,387.19,387.42,386.94,387.15,19324.7204
2015-03-16 14:00:00,387.21,387.78,387.07,387.78,14982.086635544458,387.21,387.78,387.07,387.78,14982.0866
2015-03-16 14:10:00,387.77,387.99,387.64,387.82,20193.24720442949,387.77,387.99,387.64,387.82,20193.2472
2015-03-16 14:20:00,387.9,388.27,387.9,388.21,20627.510585169905,387.9,388.27,387.9,388.21,20627.5106
2015-03-16 14:30:00,388.24,388.42,387.54,387.65,31592.660948865487,388.24,388.42,387.54,387.65,31592.6609
2015-03-16 14:40:00,387.8,387.88,386.48,386.71,20953.20812072522,387.8,387.88,386.48,386.71,20953.2081
2015-03-16 14:50:00,386.59,387.29,386.59,387.25,21387.47150146564,386.59,387.29,386.59,387.25,21387.4715
2015-03-16 15:00:00,387.46,387.85,386.92,387.08,26598.632070350668,387.46,387.85,386.92,387.08,26598.6321
2015-03-16 15:10:00,387.16,387.18,386.74,386.86,25621.539463684727,387.16,387.18,386.74,386.86,25621.5395
2015-03-16 15:20:00,386.85,386.86,386.25,386.75,25621.539463684727,386.85,386.86,386.25,386.75,25621.5395
2015-03-16 15:30:00,386.73,387.11,386.68,386.91,29855.60742590381,386.73,387.11,386.68,386.91,29855.6074
2015-03-16 15:40:00,386.94,387.59,386.47,386.59,38540.87504071219,386.94,387.59,386.47,386.59,38540.875
2015-03-16 15:50:00,386.66,388.7,386.66,387.82,140158.50613397025,386.66,388.7,386.66,387.82,140158.5061
2015-03-17 09:30:00,386.95,391.18,386.94,390.07,93258.061014005,386.95,391.18,386.94,390.07,93258.061
2015-03-17 09:40:00,389.94,390.64,388.78,389.41,47768.9718814461,389.94,390.64,388.78,389.41,47768.9719
2015-03-17 09:50:00,388.93,389.69,388.73,389.56,37129.51905330584,388.93,389.69,388.73,389.56,37129.5191
2015-03-17 10:00:00,389.4,389.84,388.38,388.81,67962.2190858756,389.4,389.84,388.38,388.81,67962.2191
2015-03-17 10:10:00,388.99,389.05,387.8,388.59,51568.77646292477,388.99,389.05,387.8,388.59,51568.7765
2015-03-17 10:20:00,388.66,389.16,387.8,388.68,61773.965910324616,388.66,389.16,387.8,388.68,61773.9659
2015-03-17 10:30:00,388.7,389.54,388.12,388.36,40603.62609922919,388.7,389.54,388.12,388.36,40603.6261
2015-03-17 10:40:00,388.48,388.58,387.35,387.35,29529.9098903485,388.48,388.58,387.35,387.35,29529.9099
2015-03-17 10:50:00,387.32,388.05,386.88,387.3,77733.14515253501,387.32,388.05,386.88,387.3,77733.1452
2015-03-17 11:00:00,387.18,387.28,386.49,386.65,48746.06448811204,387.18,387.28,386.49,386.65,48746.0645
2015-03-17 11:10:00,386.66,386.93,385.48,385.66,32244.05601997612,386.66,386.93,385.48,385.66,32244.056
2015-03-17 11:20:00,385.65,386.13,385.53,385.64,20193.24720442949,385.65,386.13,385.53,385.64,20193.2472
2015-03-17 11:30:00,385.71,385.95,384.56,385.16,46357.615894039736,385.71,385.95,384.56,385.16,46357.6159
2015-03-17 11:40:00,385.15,385.73,384.58,385.08,37129.51905330584,385.15,385.73,384.58,385.08,37129.5191
2015-03-17 11:50:00,385.2,385.78,384.65,385.51,36043.860601454784,385.2,385.78,384.65,385.51,36043.8606
2015-03-17 12:00:00,385.5,385.51,384.93,385.14,18781.891217023127,385.5,385.51,384.93,385.14,18781.8912
2015-03-17 12:10:00,385.12,385.83,385.08,385.75,38106.61165997177,385.12,385.83,385.08,385.75,38106.6117
2015-03-17 12:20:00,385.65,388.17,385.65,387.82,50157.4204755184,385.65,388.17,385.65,387.82,50157.4205
2015-03-17 12:30:00,387.79,387.98,386.63,387.12,50374.55216588861,387.79,387.98,386.63,387.12,50374.5522
2015-03-17 12:40:00,387.15,387.54,386.91,387.45,14113.55987406362,387.15,387.54,386.91,387.45,14113.5599
2015-03-17 12:50:00,387.41,387.42,386.66,387.13,37129.51905330584,387.41,387.42,386.66,387.13,37129.5191
2015-03-17 13:00:00,386.95,387.34,386.71,386.98,10748.018673325372,386.95,387.34,386.71,386.98,10748.0187
2015-03-17 13:10:00,386.98,387.01,385.98,385.98,14330.69156443383,386.98,387.01,385.98,385.98,14330.6916
2015-03-17 13:20:00,386.1,386.71,385.54,386.7,14547.82325480404,386.1,386.71,385.54,386.7,14547.8233
2015-03-17 13:30:00,386.63,387.24,386.25,386.41,25512.97361849962,386.63,387.24,386.25,386.41,25512.9736
2015-03-17 13:40:00,386.39,386.77,386.07,386.56,24101.61763109326,386.39,386.77,386.07,386.56,24101.6176
2015-03-17 13:50:00,386.53,387.65,386.53,387.43,21170.33981109543,386.53,387.65,386.53,387.43,21170.3398
2015-03-17 14:00:00,387.42,388.37,387.42,388.14,31592.660948865487,387.42,388.37,387.42,388.14,31592.6609
2015-03-17 14:10:00,388.11,388.67,387.72,388.67,20736.07643035501,388.11,388.67,387.72,388.67,20736.0764
2015-03-17 14:20:00,388.58,388.69,388.01,388.63,15959.1792422104,388.58,388.69,388.01,388.63,15959.1792
2015-03-17 14:30:00,388.62,388.7,387.48,387.81,20193.24720442949,388.62,388.7,387.48,387.81,20193.2472
2015-03-17 14:40:00,387.82,388.69,387.56,388.38,25838.671154054937,387.82,388.69,387.56,388.38,25838.6712
2015-03-17 14:50:00,388.33,389.35,387.96,389.24,47768.9718814461,388.33,389.35,387.96,389.24,47768.9719
2015-03-17 15:00:00,389.35,390.07,389.27,389.99,32026.924329605907,389.35,390.07,389.27,389.99,32026.9243
2015-03-17 15:10:00,390.03,391.05,389.99,391.05,51351.64477255456,390.03,391.05,389.99,391.05,51351.6448
2015-03-17 15:20:00,390.9,391.13,390.55,391.03,35066.76799478884,390.9,391.13,390.55,391.03,35066.768
2015-03-17 15:30:00,391.15,391.46,391.01,391.17,33981.1095429378,391.15,391.46,391.01,391.17,33981.1095
2015-03-17 15:40:00,391.17,391.54,390.79,391.46,50917.38139181414,391.17,391.54,390.79,391.46,50917.3814
2015-03-17 15:50:00,391.56,392.83,391.51,392.48,181196.39561393985,391.56,392.83,391.51,392.48,181196.3956
2015-03-18 09:30:00,391.47,394.22,389.01,390.47,103028.98708066445,391.47,394.22,389.01,390.47,103028.9871
2015-03-18 09:40:00,390.45,390.93,388.55,389.7,42774.94300293128,390.45,390.93,388.55,389.7,42774.943
2015-03-18 09:50:00,389.69,391.15,388.44,388.44,23667.35425035284,389.69,391.15,388.44,388.44,23667.3543
2015-03-18 10:00:00,388.36,389.24,387.92,389.23,67853.65324069049,388.36,389.24,387.92,389.23,67853.6532
2015-03-18 10:10:00,389.16,389.24,388.15,388.92,45380.52328737379,389.16,389.24,388.15,388.92,45380.5233
2015-03-18 10:20:00,388.92,389.51,388.04,388.34,60036.912387362936,388.92,389.51,388.04,388.34,60036.9124
2015-03-18 10:30:00,388.41,389.13,387.78,388.27,48637.49864292693,388.41,389.13,387.78,388.27,48637.4986
2015-03-18 10:40:00,388.06,388.4,387.79,388.23,17804.798610357182,388.06,388.4,387.79,388.23,17804.7986
2015-03-18 10:50:00,388.3,388.59,387.8,388.3,27141.4612962762,388.3,388.59,387.8,388.3,27141.4613
2015-03-18 11:00:00,388.37,388.37,387.32,387.64,48528.93279774183,388.37,388.37,387.32,387.64,48528.9328
2015-03-18 11:10:00,387.67,387.88,386.91,387.18,18890.45706220823,387.67,387.88,386.91,387.18,18890.4571
2015-03-18 11:20:00,387.19,387.42,386.59,386.87,44729.12821626317,387.19,387.42,386.59,386.87,44729.1282
2015-03-18 11:30:00,386.87,387.62,386.7,386.98,23558.788405167736,386.87,387.62,386.7,386.98,23558.7884
2015-03-18 11:40:00,387.02,387.45,386.26,386.46,33221.14862664206,387.02,387.45,386.26,386.46,33221.1486
2015-03-18 11:50:00,386.39,387.92,386.36,387.92,19107.58875257844,386.39,387.92,386.36,387.92,19107.5888
2015-03-18 12:00:00,387.84,387.98,386.83,386.94,17044.837694061447,387.84,387.98,386.83,386.94,17044.8377
2015-03-18 12:10:00,386.96,387.73,386.78,387.6,23015.95917924221,386.96,387.73,386.78,387.6,23015.9592
2015-03-18 12:20:00,387.6,387.76,386.91,386.91,17044.837694061447,387.6,387.76,386.91,386.91,17044.8377
2015-03-18 12:30:00,386.91,387.31,386.66,386.94,36478.1239821952,386.91,387.31,386.66,386.94,36478.124
2015-03-18 12:40:00,386.89,387.11,386.61,386.97,28769.948974052764,386.89,387.11,386.61,386.97,28769.949
2015-03-18 12:50:00,386.73,387.18,386.57,386.71,19541.85213331886,386.73,387.18,386.57,386.71,19541.8521
2015-03-18 13:00:00,386.66,387.43,386.59,386.95,29747.041580718706,386.66,387.43,386.59,386.95,29747.0416
2015-03-18 13:10:00,386.8,387.24,386.72,387.14,17696.232765172077,386.8,387.24,386.72,387.14,17696.2328
2015-03-18 13:20:00,387.1,387.11,385.12,385.38,35066.76799478884,387.1,387.11,385.12,385.38,35066.768
2015-03-18 13:30:00,385.22,385.89,384.83,385.0,48746.06448811204,385.22,385.89,384.83,385.0,48746.0645
2015-03-18 13:40:00,384.97,385.26,384.14,384.99,39952.23102811856,384.97,385.26,384.14,384.99,39952.231
2015-03-18 13:50:00,385.26,386.17,384.96,386.13,46249.05004885463,385.26,386.17,384.96,386.13,46249.05
2015-03-18 14:00:00,386.3,390.98,385.75,390.76,142764.08641841277,386.3,390.98,385.75,390.76,142764.0864
2015-03-18 14:10:00,390.83,392.76,390.37,391.67,61122.57083921399,390.83,392.76,390.37,391.67,61122.5708
2015-03-18 14:20:00,391.67,391.93,389.57,390.35,44729.12821626317,391.67,391.93,389.57,390.35,44729.1282
2015-03-18 14:30:00,390.48,392.44,390.32,391.93,41037.889479969606,390.48,392.44,390.32,391.93,41037.8895
2015-03-18 14:40:00,392.17,392.5,390.6,392.05,34523.938768863314,392.17,392.5,390.6,392.05,34523.9388
2015-03-18 14:50:00,391.97,393.26,391.26,392.95,33221.14862664206,391.97,393.26,391.26,392.95,33221.1486
2015-03-18 15:00:00,393.04,395.15,392.55,394.97,52437.3032244056,393.04,395.15,392.55,394.97,52437.3032
2015-03-18 15:10:00,395.12,396.99,394.8,396.67,63076.75605254587,395.12,396.99,394.8,396.67,63076.7561
2015-03-18 15:20:00,396.52,396.52,394.53,394.76,47009.010965150366,396.52,396.52,394.53,394.76,47009.011
2015-03-18 15:30:00,395.04,395.68,394.24,394.38,41146.45532515471,395.04,395.68,394.24,394.38,41146.4553
2015-03-18 15:40:00,394.26,394.27,393.19,393.64,42992.07469330149,394.26,394.27,393.19,393.64,42992.0747
2015-03-18 15:50:00,393.52,394.25,393.23,394.17,75236.13071327761,393.52,394.25,393.23,394.17,75236.1307
2015-03-19 09:30:00,400.49,405.19,399.85,403.94,151666.48572359135,400.49,405.19,399.85,403.94,151666.4857
2015-03-19 09:40:00,403.86,404.02,398.8,399.17,97057.86559548366,403.86,404.02,398.8,399.17,97057.8656
2015-03-19 09:50:00,399.12,403.4,399.12,403.38,112582.78145695364,399.12,403.4,399.12,403.38,112582.7815
2015-03-19 10:00:00,403.32,403.88,400.83,401.02,101291.93355770277,403.32,403.88,400.83,401.02,101291.9336
2015-03-19 10:10:00,400.95,401.44,399.37,400.9,53197.264140701336,400.95,401.44,399.37,400.9,53197.2641
2015-03-19 10:20:00,401.06,401.67,399.53,400.78,37129.51905330584,401.06,401.67,399.53,400.78,37129.5191
2015-03-19 10:30:00,400.76,400.87,399.78,400.36,35392.465530344154,400.76,400.87,399.78,400.36,35392.4655
2015-03-19 10:40:00,400.22,401.5,399.94,399.94,30072.73911627402,400.22,401.5,399.94,399.94,30072.7391
2015-03-19 10:50:00,399.98,400.3,399.1,399.91,31918.3584844208,399.98,400.3,399.1,399.91,31918.3585
2015-03-19 11:00:00,399.95,400.33,399.08,399.29,35066.76799478884,399.95,400.33,399.08,399.29,35066.768
2015-03-19 11:10:00,399.28,400.49,398.88,400.22,38215.17750515688,399.28,400.49,398.88,400.22,38215.1775
2015-03-19 11:20:00,400.08,401.09,400.08,400.44,36803.82151775052,400.08,401.09,400.08,400.44,36803.8215
2015-03-19 11:30:00,400.28,400.43,399.3,400.15,34849.63630441863,400.28,400.43,399.3,400.15,34849.6363
2015-03-19 11:40:00,400.03,400.32,399.63,400.19,29421.344045163394,400.03,400.32,399.63,400.19,29421.344
2015-03-19 11:50:00,400.13,400.68,400.03,400.41,39952.23102811856,400.13,400.68,400.03,400.41,39952.231
2015-03-19 12:00:00,400.36,401.64,400.03,401.4,60362.60992291825,400.36,401.64,400.03,401.4,60362.6099
2015-03-19 12:10:00,401.51,401.9,400.85,401.63,49723.157094777984,401.51,401.9,400.85,401.63,49723.1571
2015-03-19 12:20:00,401.65,402.34,401.36,402.07,21821.73488220606,401.65,402.34,401.36,402.07,21821.7349
2015-03-19 12:30:00,402.1,402.44,401.54,402.02,36478.1239821952,402.1,402.44,401.54,402.02,36478.124
2015-03-19 12:40:00,402.15,402.52,401.68,402.06,26707.197915535773,402.15,402.52,401.68,402.06,26707.1979
2015-03-19 12:50:00,402.01,402.08,401.39,401.49,19867.549668874173,402.01,402.08,401.39,401.49,19867.5497
2015-03-19 13:00:00,401.54,403.63,401.38,403.54,68505.0483118011,401.54,403.63,401.38,403.54,68505.0483
2015-03-19 13:10:00,403.52,404.01,403.16,404.01,45054.82575181848,403.52,404.01,403.16,404.01,45054.8258
2015-03-19 13:20:00,403.85,403.9,403.21,403.44,22907.393334057106,403.85,403.9,403.21,403.44,22907.3933
2015-03-19 13:30:00,403.44,403.98,402.48,402.48,41146.45532515471,403.44,403.98,402.48,402.48,41146.4553
2015-03-19 13:40:00,402.47,402.77,401.91,402.47,24970.144392574097,402.47,402.77,401.91,402.47,24970.1444
2015-03-19 13:50:00,402.49,402.57,401.49,401.49,24644.446857018786,402.49,402.57,401.49,401.49,24644.4469
2015-03-19 14:00:00,401.6,401.65,401.11,401.13,27575.724677016613,401.6,401.65,401.11,401.13,27575.7247
2015-03-19 14:10:00,401.19,401.56,400.27,400.82,37889.47996960156,401.19,401.56,400.27,400.82,37889.48
2015-03-19 14:20:00,400.55,401.34,400.4,401.21,28118.55390294213,400.55,401.34,400.4,401.21,28118.5539
2015-03-19 14:30:00,401.0,401.19,400.31,401.0,42666.377157746174,401.0,401.19,400.31,401.0,42666.3772
2015-03-19 14:40:00,400.9,401.56,400.84,401.44,21930.300727391164,400.9,401.56,400.84,401.44,21930.3007
2015-03-19 14:50:00,401.46,401.59,400.17,400.5,37020.95320812073,401.46,401.59,400.17,400.5,37020.9532
2015-03-19 15:00:00,400.54,400.85,400.03,400.14,29312.77819997829,400.54,400.85,400.03,400.14,29312.7782
2015-03-19 15:10:00,400.05,400.31,399.41,399.65,55151.449354033226,400.05,400.31,399.41,399.65,55151.4494
2015-03-19 15:20:00,399.63,399.76,398.87,399.01,52220.17153403539,399.63,399.76,398.87,399.01,52220.1715
2015-03-19 15:30:00,399.14,399.44,398.61,398.84,82944.30572142004,399.14,399.44,398.61,398.84,82944.3057
2015-03-19 15:40:00,398.84,398.97,397.3,398.63,92280.96840733904,398.84,398.97,397.3,398.63,92280.9684
2015-03-19 15:50:00,398.47,399.74,398.38,399.36,154597.7635435892,398.47,399.74,398.38,399.36,154597.7635
2015-03-20 09:30:00,438.37,442.29,431.08,431.31,1370426.6637715774,438.37,442.29,431.08,431.31,1370426.6638
2015-03-20 09:40:00,431.31,434.43,424.87,427.89,581261.5351210509,431.31,434.43,424.87,427.89,581261.5351
2015-03-20 09:50:00,427.89,429.24,423.87,426.47,348713.49473455653,427.89,429.24,423.87,426.47,348713.4947
2015-03-20 10:00:00,426.52,427.75,424.6,426.41,276625.77353164693,426.52,427.75,424.6,426.41,276625.7735
2015-03-20 10:10:00,426.62,427.61,424.19,426.7,240907.61046574748,426.62,427.61,424.19,426.7,240907.6105
2015-03-20 10:20:00,426.66,426.84,420.08,421.62,306698.512647921,426.66,426.84,420.08,421.62,306698.5126
2015-03-20 10:30:00,421.85,425.41,421.12,424.66,233959.3963739008,421.85,425.41,421.12,424.66,233959.3964
2015-03-20 10:40:00,424.88,427.14,422.01,423.03,181413.5273043101,424.88,427.14,422.01,423.03,181413.5273
2015-03-20 10:50:00,423.02,423.49,421.86,422.5,115079.79589621106,423.02,423.49,421.86,422.5,115079.7959
2015-03-20 11:00:00,422.2,427.02,422.2,425.36,179676.47378134838,422.2,427.02,422.2,425.36,179676.4738
2015-03-20 11:10:00,425.38,429.22,425.2,426.84,164368.68961024864,425.38,429.22,425.2,426.84,164368.6896
2015-03-20 11:20:00,426.79,428.66,426.02,427.9,73933.34057105635,426.79,428.66,426.02,427.9,73933.3406
2015-03-20 11:30:00,427.84,429.51,427.1,429.47,105743.13321029204,427.84,429.51,427.1,429.47,105743.1332
2015-03-20 11:40:00,429.17,429.53,427.64,428.77,110194.33286288136,429.17,429.53,427.64,428.77,110194.3329
2015-03-20 11:50:00,428.82,429.23,428.13,428.72,98360.65573770492,428.82,429.23,428.13,428.72,98360.6557
2015-03-20 12:00:00,428.73,430.9,428.56,430.84,86635.54445771361,428.73,430.9,428.56,430.84,86635.5445
2015-03-20 12:10:00,430.5,432.12,430.15,431.69,97274.99728585388,430.5,432.12,430.15,431.69,97274.9973
2015-03-20 12:20:00,431.86,433.0,431.39,432.04,117793.94202583868,431.86,433.0,431.39,432.04,117793.942
2015-03-20 12:30:00,432.08,432.18,430.15,430.43,138095.75507545326,432.08,432.18,430.15,430.43,138095.7551
2015-03-20 12:40:00,430.59,432.53,429.69,432.14,72087.72120290957,430.59,432.53,429.69,432.14,72087.7212
2015-03-20 12:50:00,432.31,435.06,432.22,434.34,171316.90370209533,432.31,435.06,432.22,434.34,171316.9037
2015-03-20 13:00:00,434.63,436.32,434.29,435.59,150797.9589621105,434.63,436.32,434.29,435.59,150797.959
2015-03-20 13:10:00,435.57,436.03,434.96,435.36,96189.33883400285,435.57,436.03,434.96,435.36,96189.3388
2015-03-20 13:20:00,435.39,437.27,434.76,436.94,142764.08641841277,435.39,437.27,434.76,436.94,142764.0864
2015-03-20 13:30:00,437.22,437.98,436.66,437.26,188578.873086527,437.22,437.98,436.66,437.26,188578.8731
2015-03-20 13:40:00,437.19,437.69,436.75,437.52,124416.45858213009,437.19,437.69,436.75,437.52,124416.4586
2015-03-20 13:50:00,437.71,438.26,437.16,437.49,163174.46531321248,437.71,438.26,437.16,437.49,163174.4653
2015-03-20 14:00:00,437.49,438.14,437.13,437.51,165345.78221691455,437.49,438.14,437.13,437.51,165345.7822
2015-03-20 14:10:00,437.43,438.95,437.38,438.44,151992.18325914667,437.43,438.95,437.38,438.44,151992.1833
2015-03-20 14:20:00,438.44,438.8,436.89,437.58,168602.7575724677,438.44,438.8,436.89,437.58,168602.7576
2015-03-20 14:30:00,437.67,440.29,437.41,439.28,220171.53403539248,437.67,440.29,437.41,439.28,220171.534
2015-03-20 14:40:00,439.46,439.77,436.14,437.52,167299.96743024644,439.46,439.77,436.14,437.52,167299.9674
2015-03-20 14:50:00,437.39,438.43,437.34,438.26,102486.1578547389,437.39,438.43,437.34,438.26,102486.1579
2015-03-20 15:00:00,438.43,439.03,437.56,438.6,85441.32016067745,438.43,439.03,437.56,438.6,85441.3202
2015-03-20 15:10:00,438.58,438.91,437.52,438.02,142764.08641841277,438.58,438.91,437.52,438.02,142764.0864
2015-03-20 15:20:00,438.12,438.43,437.49,437.6,138312.88676582347,438.12,438.43,437.49,437.6,138312.8868
2015-03-20 15:30:00,437.59,438.59,437.52,438.43,164911.51883617413,437.59,438.59,437.52,438.43,164911.5188
2015-03-20 15:40:00,438.48,438.84,437.41,438.82,241233.3080013028,438.48,438.84,437.41,438.82,241233.308
2015-03-20 15:50:00,438.76,438.82,437.7,438.72,448919.7698404082,438.76,438.82,437.7,438.72,448919.7698
2015-03-23 09:30:00,429.3,432.75,428.42,432.15,328845.94506568235,429.3,432.75,428.42,432.15,328845.9451
2015-03-23 09:40:00,432.0,434.1,428.55,431.62,217457.3879057649,432.0,434.1,428.55,431.62,217457.3879
2015-03-23 09:50:00,431.62,433.0,430.65,431.3,118011.07371620888,431.62,433.0,430.65,431.3,118011.0737
2015-03-23 10:00:00,431.47,434.23,431.09,433.64,136575.8332428618,431.47,434.23,431.09,433.64,136575.8332
2015-03-23 10:10:00,433.79,435.36,432.6,434.88,103788.94799696017,433.79,435.36,432.6,434.88,103788.948
2015-03-23 10:20:00,434.88,436.44,434.13,435.13,105526.00151992185,434.88,436.44,434.13,435.13,105526.0015
2015-03-23 10:30:00,435.08,436.6,434.22,435.21,112039.95223102812,435.08,436.6,434.22,435.21,112039.9522
2015-03-23 10:40:00,435.27,435.29,432.71,434.68,88264.03213549018,435.27,435.29,432.71,434.68,88264.0321
2015-03-23 10:50:00,434.76,434.89,432.16,433.05,89892.51981326674,434.76,434.89,432.16,433.05,89892.5198
2015-03-23 11:00:00,433.38,434.09,432.63,433.85,40386.49440885898,433.38,434.09,432.63,433.85,40386.4944
2015-03-23 11:10:00,433.86,434.77,433.46,434.01,82618.60818586472,433.86,434.77,433.46,434.01,82618.6082
2015-03-23 11:20:00,433.96,434.37,433.25,433.57,31484.09510368038,433.96,434.37,433.25,433.57,31484.0951
2015-03-23 11:30:00,433.57,433.87,433.06,433.87,33872.54369775269,433.57,433.87,433.06,433.87,33872.5437
2015-03-23 11:40:00,433.59,433.81,432.25,432.56,71544.89197698404,433.59,433.81,432.25,432.56,71544.892
2015-03-23 11:50:00,432.54,433.15,432.46,432.52,53197.264140701336,432.54,433.15,432.46,432.52,53197.2641
2015-03-23 12:00:00,432.52,432.72,432.0,432.36,43534.90391922701,432.52,432.72,432.0,432.36,43534.9039
2015-03-23 12:10:00,432.3,432.69,430.63,431.1,42449.24546737597,432.3,432.69,430.63,431.1,42449.2455
2015-03-23 12:20:00,430.91,431.17,430.01,430.14,25404.40777331452,430.91,431.17,430.01,430.14,25404.4078
2015-03-23 12:30:00,430.15,430.36,429.0,429.34,43752.03560959722,430.15,430.36,429.0,429.34,43752.0356
2015-03-23 12:40:00,429.37,430.52,429.37,429.79,26598.632070350668,429.37,430.52,429.37,429.79,26598.6321
2015-03-23 12:50:00,429.68,429.79,426.29,427.3,97166.43144066876,429.68,429.79,426.29,427.3,97166.4314
2015-03-23 13:00:00,427.39,428.05,426.94,427.26,44729.12821626317,427.39,428.05,426.94,427.26,44729.1282
2015-03-23 13:10:00,427.22,427.9,427.1,427.38,57214.20041255021,427.22,427.9,427.1,427.38,57214.2004
2015-03-23 13:20:00,427.34,427.44,426.16,426.16,55368.58104440344,427.34,427.44,426.16,426.16,55368.581
2015-03-23 13:30:00,426.08,426.17,424.34,425.43,70567.7993703181,426.08,426.17,424.34,425.43,70567.7994
2015-03-23 13:40:00,425.5,425.82,424.52,425.01,57974.16132884595,425.5,425.82,424.52,425.01,57974.1613
2015-03-23 13:50:00,425.05,426.7,424.17,426.52,108240.14764954946,425.05,426.7,424.17,426.52,108240.1476
2015-03-23 14:00:00,426.43,426.88,426.09,426.27,32678.319400716537,426.43,426.88,426.09,426.27,32678.3194
2015-03-23 14:10:00,426.33,428.3,426.29,428.19,59819.780696992726,426.33,428.3,426.29,428.19,59819.7807
2015-03-23 14:20:00,428.31,428.5,426.85,426.99,35826.728911084574,428.31,428.5,426.85,426.99,35826.7289
2015-03-23 14:30:00,427.03,429.55,427.03,429.5,57865.59548366084,427.03,429.55,427.03,429.5,57865.5955
2015-03-23 14:40:00,429.43,429.79,427.43,427.43,27684.29052220172,429.43,429.79,427.43,427.43,27684.2905
2015-03-23 14:50:00,427.47,429.72,427.31,429.28,40603.62609922919,427.47,429.72,427.31,429.28,40603.6261
2015-03-23 15:00:00,429.33,429.4,428.85,429.14,44077.73314515254,429.33,429.4,428.85,429.14,44077.7331
2015-03-23 15:10:00,429.14,429.79,428.47,429.67,41580.71870589512,429.14,429.79,428.47,429.67,41580.7187
2015-03-23 15:20:00,429.59,429.72,429.02,429.08,36695.25567256541,429.59,429.72,429.02,429.08,36695.2557
2015-03-23 15:30:00,428.96,429.3,428.84,429.08,43643.46976441212,428.96,429.3,428.84,429.08,43643.4698
2015-03-23 15:40:00,429.01,429.08,428.67,428.79,90218.21734882206,429.01,429.08,428.67,428.79,90218.2173
2015-03-23 15:50:00,428.87,428.87,426.84,427.14,212897.62240799045,428.87,428.87,426.84,427.14,212897.6224
2015-03-24 09:30:00,426.46,426.47,422.43,423.76,106285.96243621755,426.46,426.47,422.43,423.76,106285.9624
2015-03-24 09:40:00,423.33,426.72,420.55,426.7,107914.45011399414,423.33,426.72,420.55,426.7,107914.4501
2015-03-24 09:50:00,426.42,427.94,426.42,426.74,62316.79513625014,426.42,427.94,426.42,426.74,62316.7951
2015-03-24 10:00:00,426.74,428.1,425.27,425.69,64488.11203995223,426.74,428.1,425.27,425.69,64488.112
2015-03-24 10:10:00,425.7,426.81,424.86,425.94,49723.157094777984,425.7,426.81,424.86,425.94,49723.1571
2015-03-24 10:20:00,425.94,426.5,425.6,426.09,21930.300727391164,425.94,426.5,425.6,426.09,21930.3007
2015-03-24 10:30:00,426.4,428.19,426.32,427.75,42774.94300293128,426.4,428.19,426.32,427.75,42774.943
2015-03-24 10:40:00,428.01,428.51,427.52,427.85,41797.85039626533,428.01,428.51,427.52,427.85,41797.8504
2015-03-24 10:50:00,427.83,428.97,427.82,428.21,28552.817283682554,427.83,428.97,427.82,428.21,28552.8173
2015-03-24 11:00:00,428.21,429.39,428.15,429.3,36260.992291824994,428.21,429.39,428.15,429.3,36260.9923
2015-03-24 11:10:00,429.3,430.74,429.25,430.61,39409.40180219303,429.3,430.74,429.25,430.61,39409.4018
2015-03-24 11:20:00,430.51,430.51,428.31,428.57,22581.69579850179,430.51,430.51,428.31,428.57,22581.6958
2015-03-24 11:30:00,428.57,429.13,428.49,428.73,13787.862338508306,428.57,429.13,428.49,428.73,13787.8623
2015-03-24 11:40:00,428.84,428.84,427.15,427.18,27141.4612962762,428.84,428.84,427.15,427.18,27141.4613
2015-03-24 11:50:00,427.16,428.96,426.66,428.96,65030.94126587776,427.16,428.96,426.66,428.96,65030.9413
2015-03-24 12:00:00,428.96,429.69,428.31,428.31,37998.04581478667,428.96,429.69,428.31,428.31,37998.0458
2015-03-24 12:10:00,428.66,428.75,427.85,427.98,53522.96167625665,428.66,428.75,427.85,427.98,53522.9617
2015-03-24 12:20:00,427.95,428.06,426.25,426.25,24861.578547388992,427.95,428.06,426.25,426.25,24861.5785
2015-03-24 12:30:00,426.34,426.34,424.63,424.86,40277.92856367387,426.34,426.34,424.63,424.86,40277.9286
2015-03-24 12:40:00,424.83,425.88,424.74,425.49,38866.57257626751,424.83,425.88,424.74,425.49,38866.5726
2015-03-24 12:50:00,425.45,425.45,422.78,422.78,23233.09086961242,425.45,425.45,422.78,422.78,23233.0909
2015-03-24 13:00:00,422.78,423.3,421.89,421.89,35718.16306589947,422.78,423.3,421.89,421.89,35718.1631
2015-03-24 13:10:00,421.87,421.95,419.7,420.18,90109.65150363695,421.87,421.95,419.7,420.18,90109.6515
2015-03-24 13:20:00,419.89,420.04,416.35,416.77,99446.31418955595,419.89,420.04,416.35,416.77,99446.3142
2015-03-24 13:30:00,416.8,419.12,416.79,418.5,62425.360981435246,416.8,419.12,416.79,418.5,62425.361
2015-03-24 13:40:00,418.36,419.38,417.86,418.89,21821.73488220606,418.36,419.38,417.86,418.89,21821.7349
2015-03-24 13:50:00,418.68,419.08,417.75,418.63,34198.241233308,418.68,419.08,417.75,418.63,34198.2412
2015-03-24 14:00:00,418.62,419.09,417.72,419.09,40820.7577895994,418.62,419.09,417.72,419.09,40820.7578
2015-03-24 14:10:00,419.1,419.39,417.35,417.38,48094.669417001416,419.1,419.39,417.35,417.38,48094.6694
2015-03-24 14:20:00,417.36,418.93,417.35,418.62,43100.640538486594,417.36,418.93,417.35,418.62,43100.6405
2015-03-24 14:30:00,418.43,418.78,417.96,418.73,24970.144392574097,418.43,418.78,417.96,418.73,24970.1444
2015-03-24 14:40:00,418.86,420.94,418.81,420.82,45271.95744218869,418.86,420.94,418.81,420.82,45271.9574
2015-03-24 14:50:00,420.62,420.8,417.96,418.27,30941.26587775486,420.62,420.8,417.96,418.27,30941.2659
2015-03-24 15:00:00,418.3,419.03,417.57,417.89,86092.71523178808,418.3,419.03,417.57,417.89,86092.7152
2015-03-24 15:10:00,417.75,418.18,417.59,417.82,58082.72717403105,417.75,418.18,417.59,417.82,58082.7272
2015-03-24 15:20:00,417.89,418.02,416.91,417.33,77298.8817717946,417.89,418.02,416.91,417.33,77298.8818
2015-03-24 15:30:00,417.38,418.0,417.27,417.53,54608.6201281077,417.38,418.0,417.27,417.53,54608.6201
2015-03-24 15:40:00,417.63,417.63,416.81,417.1,124416.45858213009,417.63,417.63,416.81,417.1,124416.4586
2015-03-24 15:50:00,417.17,417.65,416.8,416.92,110194.33286288136,417.17,417.65,416.8,416.92,110194.3329
2015-03-25 09:30:00,413.63,414.73,409.52,410.43,200629.6819020736,413.63,414.73,409.52,410.43,200629.6819
2015-03-25 09:40:00,410.32,411.74,407.33,408.34,111497.1230051026,410.32,411.74,407.33,408.34,111497.123
2015-03-25 09:50:00,408.84,408.97,406.51,407.39,113451.30821843448,408.84,408.97,406.51,407.39,113451.3082
2015-03-25 10:00:00,407.25,408.56,405.52,407.2,157203.3438280317,407.25,408.56,405.52,407.2,157203.3438
2015-03-25 10:10:00,407.38,408.4,404.36,405.13,144066.87656063403,407.38,408.4,404.36,405.13,144066.8766
2015-03-25 10:20:00,405.27,407.99,405.05,406.56,80881.55466290306,405.27,407.99,405.05,406.56,80881.5547
2015-03-25 10:30:00,406.4,407.69,405.29,405.29,63402.45358810118,406.4,407.69,405.29,405.29,63402.4536
2015-03-25 10:40:00,405.69,406.13,403.76,404.89,75018.9990229074,405.69,406.13,403.76,404.89,75018.999
2015-03-25 10:50:00,404.93,405.01,402.11,403.29,116925.41526435784,404.93,405.01,402.11,403.29,116925.4153
2015-03-25 11:00:00,403.19,404.98,402.19,404.36,82401.47649549453,403.19,404.98,402.19,404.36,82401.4765
2015-03-25 11:10:00,404.68,405.17,403.52,403.99,63402.45358810118,404.68,405.17,403.52,403.99,63402.4536
2015-03-25 11:20:00,403.82,404.0,402.09,403.44,67962.2190858756,403.82,404.0,402.09,403.44,67962.2191
2015-03-25 11:30:00,403.43,403.45,399.77,400.55,90326.78319400716,403.43,403.45,399.77,400.55,90326.7832
2015-03-25 11:40:00,400.54,400.84,398.84,400.79,80013.02790142222,400.54,400.84,398.84,400.79,80013.0279
2015-03-25 11:50:00,400.63,401.88,400.02,401.6,48963.19617848225,400.63,401.88,400.02,401.6,48963.1962
2015-03-25 12:00:00,401.76,402.54,399.98,400.54,38866.57257626751,401.76,402.54,399.98,400.54,38866.5726
2015-03-25 12:10:00,400.55,403.17,400.07,401.0,42014.98208663554,400.55,403.17,400.07,401.0,42014.9821
2015-03-25 12:20:00,401.1,401.97,399.56,400.82,72956.24796439041,401.1,401.97,399.56,400.82,72956.248
2015-03-25 12:30:00,400.49,400.5,398.38,398.72,53631.52752144176,400.49,400.5,398.38,398.72,53631.5275
2015-03-25 12:40:00,398.78,398.88,397.35,398.15,95212.24622733687,398.78,398.88,397.35,398.15,95212.2462
2015-03-25 12:50:00,398.15,399.65,398.04,399.52,86201.28107697319,398.15,399.65,398.04,399.52,86201.2811
2015-03-25 13:00:00,399.53,400.27,398.85,400.24,46357.615894039736,399.53,400.27,398.85,400.24,46357.6159
2015-03-25 13:10:00,400.15,400.48,399.43,400.22,48420.36695255672,400.15,400.48,399.43,400.22,48420.367
2015-03-25 13:20:00,400.19,400.61,399.23,400.24,36695.25567256541,400.19,400.61,399.23,400.24,36695.2557
2015-03-25 13:30:00,400.12,400.54,398.73,399.38,37563.782434046254,400.12,400.54,398.73,399.38,37563.7824
2015-03-25 13:40:00,399.4,400.51,399.34,400.51,48311.801107371626,399.4,400.51,399.34,400.51,48311.8011
2015-03-25 13:50:00,400.49,401.28,400.17,400.63,47660.406036261,400.49,401.28,400.17,400.63,47660.406
2015-03-25 14:00:00,400.25,400.85,399.48,400.2,34198.241233308,400.25,400.85,399.48,400.2,34198.2412
2015-03-25 14:10:00,399.97,401.44,399.76,401.22,45271.95744218869,399.97,401.44,399.76,401.22,45271.9574
2015-03-25 14:20:00,401.15,404.0,401.07,403.58,78927.36944957117,401.15,404.0,401.07,403.58,78927.3694
2015-03-25 14:30:00,403.74,403.8,399.89,399.91,39192.27011182282,403.74,403.8,399.89,399.91,39192.2701
2015-03-25 14:40:00,399.91,400.52,398.93,400.24,52654.43491477581,399.91,400.52,398.93,400.24,52654.4349
2015-03-25 14:50:00,400.14,400.66,399.13,399.3,26707.197915535773,400.14,400.66,399.13,399.3,26707.1979
2015-03-25 15:00:00,399.54,399.61,397.92,397.95,50374.55216588861,399.54,399.61,397.92,397.95,50374.5522
2015-03-25 15:10:00,397.93,399.69,397.6,398.44,39626.53349256324,397.93,399.69,397.6,398.44,39626.5335
2015-03-25 15:20:00,398.43,398.75,397.44,398.22,52328.737379220496,398.43,398.75,397.44,398.22,52328.7374
2015-03-25 15:30:00,398.29,398.89,398.1,398.3,71436.32613179894,398.29,398.89,398.1,398.3,71436.3261
2015-03-25 15:40:00,398.27,398.8,397.68,398.63,112908.47899250896,398.27,398.8,397.68,398.63,112908.479
2015-03-25 15:50:00,398.61,399.08,397.54,397.54,223102.8118553903,398.61,399.08,397.54,397.54,223102.8119
2015-03-26 09:30:00,394.05,394.55,387.24,393.44,366735.4250352839,394.05,394.55,387.24,393.44,366735.425
2015-03-26 09:40:00,393.25,395.61,392.25,395.03,240473.34708500703,393.25,395.61,392.25,395.03,240473.3471
2015-03-26 09:50:00,394.65,396.92,390.73,390.83,166648.5723591358,394.65,396.92,390.73,390.83,166648.5724
2015-03-26 10:00:00,390.86,393.01,389.41,390.76,139941.37444360004,390.86,393.01,389.41,390.76,139941.3744
2015-03-26 10:10:00,390.76,395.37,389.95,395.37,108891.54272066009,390.76,395.37,389.95,395.37,108891.5427
2015-03-26 10:20:00,395.37,396.99,393.68,394.86,116274.0201932472,395.37,396.99,393.68,394.86,116274.0202
2015-03-26 10:30:00,395.05,398.73,392.88,396.56,142872.65226359788,395.05,398.73,392.88,396.56,142872.6523
2015-03-26 10:40:00,396.7,396.99,393.37,394.97,80230.15959179243,396.7,396.99,393.37,394.97,80230.1596
2015-03-26 10:50:00,394.97,395.85,391.47,394.23,58842.68809032679,394.97,395.85,391.47,394.23,58842.6881
2015-03-26 11:00:00,394.44,394.65,391.81,393.93,43426.33807404191,394.44,394.65,391.81,393.93,43426.3381
2015-03-26 11:10:00,393.93,393.93,390.64,390.64,49723.157094777984,393.93,393.93,390.64,390.64,49723.1571
2015-03-26 11:20:00,390.76,391.91,390.23,391.5,67202.25816957986,390.76,391.91,390.23,391.5,67202.2582
2015-03-26 11:30:00,391.47,393.18,391.02,392.76,65682.33633698839,391.47,393.18,391.02,392.76,65682.3363
2015-03-26 11:40:00,392.82,393.25,391.61,392.78,66442.29725328412,392.82,393.25,391.61,392.78,66442.2973
2015-03-26 11:50:00,392.78,392.83,391.9,392.82,43209.2063836717,392.78,392.83,391.9,392.82,43209.2064
2015-03-26 12:00:00,392.56,393.95,391.99,392.35,41472.15286071002,392.56,393.95,391.99,392.35,41472.1529
2015-03-26 12:10:00,392.34,394.51,392.0,393.61,42232.11377700576,392.34,394.51,392.0,393.61,42232.1138
2015-03-26 12:20:00,393.59,394.19,392.55,393.05,20627.510585169905,393.59,394.19,392.55,393.05,20627.5106
2015-03-26 12:30:00,393.08,393.99,392.9,392.9,20410.37889479969,393.08,393.99,392.9,392.9,20410.3789
2015-03-26 12:40:00,393.13,393.29,391.67,392.84,21930.300727391164,393.13,393.29,391.67,392.84,21930.3007
2015-03-26 12:50:00,392.85,395.73,392.74,395.05,46140.484203669526,392.85,395.73,392.74,395.05,46140.4842
2015-03-26 13:00:00,394.97,395.43,393.7,394.48,65790.9021821735,394.97,395.43,393.7,394.48,65790.9022
2015-03-26 13:10:00,394.46,395.28,392.31,393.25,36478.1239821952,394.46,395.28,392.31,393.25,36478.124
2015-03-26 13:20:00,393.43,394.09,392.93,393.97,23341.65671479753,393.43,394.09,392.93,393.97,23341.6567
2015-03-26 13:30:00,393.73,394.15,393.47,394.0,59928.34654217783,393.73,394.15,393.47,394.0,59928.3465
2015-03-26 13:40:00,394.08,396.76,393.93,395.58,114536.96667028552,394.08,396.76,393.93,395.58,114536.9667
2015-03-26 13:50:00,395.53,397.35,395.13,396.3,58734.12224514168,395.53,397.35,395.13,396.3,58734.1222
2015-03-26 14:00:00,396.08,396.42,394.01,395.09,61122.57083921399,396.08,396.42,394.01,395.09,61122.5708
2015-03-26 14:10:00,395.12,396.4,393.9,395.52,55802.84442514385,395.12,396.4,393.9,395.52,55802.8444
2015-03-26 14:20:00,395.65,395.99,393.46,393.46,39952.23102811856,395.65,395.99,393.46,393.46,39952.231
2015-03-26 14:30:00,393.31,395.03,392.57,394.54,31918.3584844208,393.31,395.03,392.57,394.54,31918.3585
2015-03-26 14:40:00,394.45,395.03,393.75,393.82,22690.261643686896,394.45,395.03,393.75,393.82,22690.2616
2015-03-26 14:50:00,393.83,394.57,392.89,393.09,31375.52925849528,393.83,394.57,392.89,393.09,31375.5293
2015-03-26 15:00:00,393.22,394.35,392.85,393.81,21713.169037020954,393.22,394.35,392.85,393.81,21713.169
2015-03-26 15:10:00,393.98,394.1,393.0,393.7,21061.773965910324,393.98,394.1,393.0,393.7,21061.774
2015-03-26 15:20:00,393.67,394.5,393.12,394.28,51351.64477255456,393.67,394.5,393.12,394.28,51351.6448
2015-03-26 15:30:00,394.18,396.16,393.95,395.63,60036.912387362936,394.18,396.16,393.95,395.63,60036.9124
2015-03-26 15:40:00,395.28,396.82,394.55,396.05,93583.75854956033,395.28,396.82,394.55,396.05,93583.7585
2015-03-26 15:50:00,395.9,396.02,394.76,395.21,130387.58006731085,395.9,396.02,394.76,395.21,130387.5801
2015-03-27 09:30:00,396.18,401.56,395.54,399.39,141135.5987406362,396.18,401.56,395.54,399.39,141135.5987
2015-03-27 09:40:00,399.75,400.12,397.24,399.17,61122.57083921399,399.75,400.12,397.24,399.17,61122.5708
2015-03-27 09:50:00,399.12,399.36,397.32,398.97,50048.8546303333,399.12,399.36,397.32,398.97,50048.8546
2015-03-27 10:00:00,398.72,401.35,398.6,400.4,89675.38812289653,398.72,401.35,398.6,400.4,89675.3881
2015-03-27 10:10:00,400.45,400.45,397.04,398.26,39192.27011182282,400.45,400.45,397.04,398.26,39192.2701
2015-03-27 10:20:00,398.25,400.68,398.16,399.72,36478.1239821952,398.25,400.68,398.16,399.72,36478.124
2015-03-27 10:30:00,399.67,400.64,398.52,400.64,15850.613397025296,399.67,400.64,398.52,400.64,15850.6134
2015-03-27 10:40:00,400.64,402.06,400.63,400.87,81424.38388882858,400.64,402.06,400.63,400.87,81424.3839
2015-03-27 10:50:00,400.76,402.22,400.46,402.09,33004.01693627185,400.76,402.22,400.46,402.09,33004.0169
2015-03-27 11:00:00,402.06,402.19,400.46,401.6,23775.920095537946,402.06,402.19,400.46,401.6,23775.9201
2015-03-27 11:10:00,401.36,402.02,401.05,401.3,24861.578547388992,401.36,402.02,401.05,401.3,24861.5785
2015-03-27 11:20:00,401.46,401.59,399.9,400.9,21387.47150146564,401.46,401.59,399.9,400.9,21387.4715
2015-03-27 11:30:00,400.96,401.96,400.56,401.16,19650.417978503963,400.96,401.96,400.56,401.16,19650.418
2015-03-27 11:40:00,401.26,401.56,400.93,401.07,6296.819020736077,401.26,401.56,400.93,401.07,6296.819
2015-03-27 11:50:00,400.89,401.42,400.25,400.72,38975.13842145261,400.89,401.42,400.25,400.72,38975.1384
2015-03-27 12:00:00,400.71,401.3,400.2,400.91,20627.510585169905,400.71,401.3,400.2,400.91,20627.5106
2015-03-27 12:10:00,400.9,401.0,400.26,400.26,24861.578547388992,400.9,401.0,400.26,400.26,24861.5785
2015-03-27 12:20:00,400.03,400.65,399.62,400.14,14439.257409618936,400.03,400.65,399.62,400.14,14439.2574
2015-03-27 12:30:00,400.42,400.97,400.03,400.48,12593.638041472152,400.42,400.97,400.03,400.48,12593.638
2015-03-27 12:40:00,400.35,400.97,400.23,400.46,13136.467267397677,400.35,400.97,400.23,400.46,13136.4673
2015-03-27 12:50:00,400.38,401.1,400.29,401.01,18130.496145912497,400.38,401.1,400.29,401.01,18130.4961
2015-03-27 13:00:00,400.88,401.15,400.03,400.25,32461.187710346327,400.88,401.15,400.03,400.25,32461.1877
2015-03-27 13:10:00,400.23,401.0,399.77,399.77,14113.55987406362,400.23,401.0,399.77,399.77,14113.5599
2015-03-27 13:20:00,400.04,400.77,399.64,400.31,21821.73488220606,400.04,400.77,399.64,400.31,21821.7349
2015-03-27 13:30:00,399.88,400.77,399.66,400.25,19107.58875257844,399.88,400.77,399.66,400.25,19107.5888
2015-03-27 13:40:00,399.99,400.19,398.39,398.52,24318.749321463467,399.99,400.19,398.39,398.52,24318.7493
2015-03-27 13:50:00,398.75,399.77,398.72,399.2,29638.4757355336,398.75,399.77,398.72,399.2,29638.4757
2015-03-27 14:00:00,399.18,399.56,397.91,398.51,34741.070459233524,399.18,399.56,397.91,398.51,34741.0705
2015-03-27 14:10:00,398.58,398.98,397.54,398.03,24753.012702203887,398.58,398.98,397.54,398.03,24753.0127
2015-03-27 14:20:00,398.0,398.46,397.29,398.04,24970.144392574097,398.0,398.46,397.29,398.04,24970.1444
2015-03-27 14:30:00,397.97,398.57,397.96,398.06,18781.891217023127,397.97,398.57,397.96,398.06,18781.8912
2015-03-27 14:40:00,398.06,398.97,397.92,398.6,31484.09510368038,398.06,398.97,397.92,398.6,31484.0951
2015-03-27 14:50:00,398.72,398.83,397.97,398.1,23884.48594072305,398.72,398.83,397.97,398.1,23884.4859
2015-03-27 15:00:00,398.2,398.78,398.05,398.24,35283.89968515905,398.2,398.78,398.05,398.24,35283.8997
2015-03-27 15:10:00,398.24,399.04,398.05,398.54,37563.782434046254,398.24,399.04,398.05,398.54,37563.7824
2015-03-27 15:20:00,398.56,399.22,397.57,397.57,37672.34827923135,398.56,399.22,397.57,397.57,37672.3483
2015-03-27 15:30:00,397.56,398.6,397.52,397.94,73933.34057105635,397.56,398.6,397.52,397.94,73933.3406
2015-03-27 15:40:00,397.95,398.38,397.04,397.27,78058.84268809033,397.95,398.38,397.04,397.27,78058.8427
2015-03-27 15:50:00,397.37,397.44,395.48,395.93,191293.0192161546,397.37,397.44,395.48,395.93,191293.0192
2015-03-30 09:30:00,399.46,402.52,399.11,401.51,109977.20117251114,399.46,402.52,399.11,401.51,109977.2012
2015-03-30 09:40:00,401.81,401.81,398.91,399.8,70784.93106068831,401.81,401.81,398.91,399.8,70784.9311
2015-03-30 09:50:00,399.82,400.24,398.03,399.03,28118.55390294213,399.82,400.24,398.03,399.03,28118.5539
2015-03-30 10:00:00,399.42,400.19,397.38,398.18,47877.537726631206,399.42,400.19,397.38,398.18,47877.5377
2015-03-30 10:10:00,397.92,398.99,397.3,398.93,53740.09336662686,397.92,398.99,397.3,398.93,53740.0934
2015-03-30 10:20:00,398.97,399.67,398.35,398.77,43643.46976441212,398.97,399.67,398.35,398.77,43643.4698
2015-03-30 10:30:00,398.94,400.18,397.67,398.89,42232.11377700576,398.94,400.18,397.67,398.89,42232.1138
2015-03-30 10:40:00,399.38,399.69,398.18,398.18,18347.627836282707,399.38,399.69,398.18,398.18,18347.6278
2015-03-30 10:50:00,398.49,398.72,397.57,398.42,17370.535229616762,398.49,398.72,397.57,398.42,17370.5352
2015-03-30 11:00:00,398.58,398.6,397.68,398.15,10856.584518510475,398.58,398.6,397.68,398.15,10856.5845
2015-03-30 11:10:00,397.97,399.93,397.97,398.51,21604.60319183585,397.97,399.93,397.97,398.51,21604.6032
2015-03-30 11:20:00,398.32,399.25,397.87,398.78,14982.086635544458,398.32,399.25,397.87,398.78,14982.0866
2015-03-30 11:30:00,398.5,398.82,397.92,398.43,7816.740853327544,398.5,398.82,397.92,398.43,7816.7409
2015-03-30 11:40:00,398.34,398.5,396.77,396.83,27250.02714146129,398.34,398.5,396.77,396.83,27250.0271
2015-03-30 11:50:00,396.99,397.96,395.62,397.96,39626.53349256324,396.99,397.96,395.62,397.96,39626.5335
2015-03-30 12:00:00,398.14,398.24,396.62,396.99,33004.01693627185,398.14,398.24,396.62,396.99,33004.0169
2015-03-30 12:10:00,397.21,398.18,396.82,397.83,10639.452828140267,397.21,398.18,396.82,397.83,10639.4528
2015-03-30 12:20:00,397.92,398.03,396.97,397.75,16827.70600369124,397.92,398.03,396.97,397.75,16827.706
2015-03-30 12:30:00,397.64,397.65,396.58,396.67,23993.05178590816,397.64,397.65,396.58,396.67,23993.0518
2015-03-30 12:40:00,396.71,397.45,396.71,397.3,20844.642275540114,396.71,397.45,396.71,397.3,20844.6423
2015-03-30 12:50:00,397.22,398.01,396.52,397.36,22038.86657257627,397.22,398.01,396.52,397.36,22038.8666
2015-03-30 13:00:00,397.36,398.15,397.11,397.11,23450.22255998263,397.36,398.15,397.11,397.11,23450.2226
2015-03-30 13:10:00,396.99,397.82,396.75,397.33,12485.072196287048,396.99,397.82,396.75,397.33,12485.0722
2015-03-30 13:20:00,397.45,398.38,397.11,398.25,27250.02714146129,397.45,398.38,397.11,398.25,27250.0271
2015-03-30 13:30:00,398.59,399.16,397.63,397.72,27358.592986646403,398.59,399.16,397.63,397.72,27358.593
2015-03-30 13:40:00,397.96,399.52,397.95,398.64,29421.344045163394,397.96,399.52,397.95,398.64,29421.344
2015-03-30 13:50:00,398.67,399.0,396.75,396.85,31484.09510368038,398.67,399.0,396.75,396.85,31484.0951
2015-03-30 14:00:00,397.03,397.8,396.27,396.59,19541.85213331886,397.03,397.8,396.27,396.59,19541.8521
2015-03-30 14:10:00,396.36,397.96,396.15,396.55,30181.304961459125,396.36,397.96,396.15,396.55,30181.305
2015-03-30 14:20:00,396.4,396.98,396.03,396.77,19867.549668874173,396.4,396.98,396.03,396.77,19867.5497
2015-03-30 14:30:00,396.81,397.07,396.5,396.77,21713.169037020954,396.81,397.07,396.5,396.77,21713.169
2015-03-30 14:40:00,396.61,396.67,395.94,396.13,12267.940505916838,396.61,396.67,395.94,396.13,12267.9405
2015-03-30 14:50:00,396.12,396.12,394.78,395.3,44403.430680707854,396.12,396.12,394.78,395.3,44403.4307
2015-03-30 15:00:00,395.23,395.78,395.02,395.58,44186.29899033765,395.23,395.78,395.02,395.58,44186.299
2015-03-30 15:10:00,395.43,395.7,394.92,395.45,47660.406036261,395.43,395.7,394.92,395.45,47660.406
2015-03-30 15:20:00,395.46,395.87,395.1,395.51,37238.08489849094,395.46,395.87,395.1,395.51,37238.0849
2015-03-30 15:30:00,395.47,397.02,395.2,396.63,59276.9514710672,395.47,397.02,395.2,396.63,59276.9515
2015-03-30 15:40:00,396.78,397.57,396.51,397.57,42014.98208663554,396.78,397.57,396.51,397.57,42014.9821
2015-03-30 15:50:00,397.57,397.91,397.05,397.58,66659.42894365433,397.57,397.91,397.05,397.58,66659.4289
2015-03-31 09:30:00,396.22,396.89,394.69,394.69,55802.84442514385,396.22,396.89,394.69,394.69,55802.8444
2015-03-31 09:40:00,394.52,394.52,393.08,394.39,36369.5581370101,394.52,394.52,393.08,394.39,36369.5581
2015-03-31 09:50:00,394.17,394.56,393.03,394.47,43100.640538486594,394.17,394.56,393.03,394.47,43100.6405
2015-03-31 10:00:00,394.66,395.67,394.35,394.78,26381.50037998045,394.66,395.67,394.35,394.78,26381.5004
2015-03-31 10:10:00,394.78,394.88,393.18,393.72,14004.994028878516,394.78,394.88,393.18,393.72,14004.994
2015-03-31 10:20:00,393.74,394.72,393.31,394.09,14113.55987406362,393.74,394.72,393.31,394.09,14113.5599
2015-03-31 10:30:00,394.19,395.32,394.1,395.32,27032.895451091088,394.19,395.32,394.1,395.32,27032.8955
2015-03-31 10:40:00,394.79,395.73,393.79,395.67,43969.16729996744,394.79,395.73,393.79,395.67,43969.1673
2015-03-31 10:50:00,395.62,397.24,394.99,396.28,39192.27011182282,395.62,397.24,394.99,396.28,39192.2701
2015-03-31 11:00:00,396.55,398.52,396.29,398.52,41146.45532515471,396.55,398.52,396.29,398.52,41146.4553
2015-03-31 11:10:00,398.52,399.74,398.09,398.83,49506.025404407774,398.52,399.74,398.09,398.83,49506.0254
2015-03-31 11:20:00,398.74,398.87,397.02,397.48,34306.807078493104,398.74,398.87,397.02,397.48,34306.8071
2015-03-31 11:30:00,397.51,398.02,395.93,397.25,28878.51481923787,397.51,398.02,395.93,397.25,28878.5148
2015-03-31 11:40:00,397.06,397.4,395.52,396.51,29855.60742590381,397.06,397.4,395.52,396.51,29855.6074
2015-03-31 11:50:00,396.49,396.89,396.07,396.18,12702.203886657258,396.49,396.89,396.07,396.18,12702.2039
2015-03-31 12:00:00,396.14,396.38,395.61,395.62,19867.549668874173,396.14,396.38,395.61,395.62,19867.5497
2015-03-31 12:10:00,395.62,396.98,395.6,396.98,14982.086635544458,395.62,396.98,395.6,396.98,14982.0866
2015-03-31 12:20:00,396.98,397.39,396.35,396.45,18781.891217023127,396.98,397.39,396.35,396.45,18781.8912
2015-03-31 12:30:00,396.33,396.61,394.88,395.15,26707.197915535773,396.33,396.61,394.88,395.15,26707.1979
2015-03-31 12:40:00,395.46,396.02,395.02,395.47,27358.592986646403,395.46,396.02,395.02,395.47,27358.593
2015-03-31 12:50:00,395.67,396.16,395.47,395.88,14439.257409618936,395.67,396.16,395.47,395.88,14439.2574
2015-03-31 13:00:00,395.87,396.21,395.44,395.65,6513.950711106286,395.87,396.21,395.44,395.65,6513.9507
2015-03-31 13:10:00,395.72,395.75,395.15,395.75,9445.228531104114,395.72,395.75,395.15,395.75,9445.2285
2015-03-31 13:20:00,395.61,396.24,395.26,396.05,18781.891217023127,395.61,396.24,395.26,396.05,18781.8912
2015-03-31 13:30:00,395.93,396.42,395.34,395.47,30724.13418738465,395.93,396.42,395.34,395.47,30724.1342
2015-03-31 13:40:00,395.39,396.15,395.35,395.58,29312.77819997829,395.39,396.15,395.35,395.58,29312.7782
2015-03-31 13:50:00,395.59,395.93,393.76,393.83,25838.671154054937,395.59,395.93,393.76,393.83,25838.6712
2015-03-31 14:00:00,393.74,394.56,393.06,394.07,20844.642275540114,393.74,394.56,393.06,394.07,20844.6423
2015-03-31 14:10:00,394.23,394.79,393.44,393.57,20193.24720442949,394.23,394.79,393.44,393.57,20193.2472
2015-03-31 14:20:00,393.6,394.62,393.45,394.2,37998.04581478667,393.6,394.62,393.45,394.2,37998.0458
2015-03-31 14:30:00,394.35,394.53,393.12,393.33,20627.510585169905,394.35,394.53,393.12,393.33,20627.5106
2015-03-31 14:40:00,393.23,394.0,393.05,393.85,18130.496145912497,393.23,394.0,393.05,393.85,18130.4961
2015-03-31 14:50:00,394.0,394.07,393.34,393.55,23558.788405167736,394.0,394.07,393.34,393.55,23558.7884
2015-03-31 15:00:00,393.51,393.51,391.57,392.02,41472.15286071002,393.51,393.51,391.57,392.02,41472.1529
2015-03-31 15:10:00,392.02,392.02,389.9,390.01,52328.737379220496,392.02,392.02,389.9,390.01,52328.7374
2015-03-31 15:20:00,389.99,391.0,389.45,390.3,56237.10780588427,389.99,391.0,389.45,390.3,56237.1078
2015-03-31 15:30:00,390.31,390.82,389.44,390.59,52328.737379220496,390.31,390.82,389.44,390.59,52328.7374
2015-03-31 15:40:00,390.59,391.02,390.04,390.31,56779.93703180979,390.59,391.02,390.04,390.31,56779.937
2015-03-31 15:50:00,390.2,390.2,388.8,389.13,137444.36000434263,390.2,390.2,388.8,389.13,137444.36
2015-04-01 09:30:00,389.81,390.06,382.51,383.15,131364.67267397678,389.81,390.06,382.51,383.15,131364.6727
2015-04-01 09:40:00,382.68,383.31,379.95,381.16,147975.2469872978,382.68,383.31,379.95,381.16,147975.247
2015-04-01 09:50:00,381.16,381.16,377.99,379.57,100531.97264140702,381.16,381.16,377.99,379.57,100531.9726
2015-04-01 10:00:00,379.8,381.79,379.57,380.41,108348.71349473456,379.8,381.79,379.57,380.41,108348.7135
2015-04-01 10:10:00,380.38,381.8,378.75,381.04,71327.76028661383,380.38,381.8,378.75,381.04,71327.7603
2015-04-01 10:20:00,381.11,381.92,376.51,378.08,93692.32439474542,381.11,381.92,376.51,378.08,93692.3244
2015-04-01 10:30:00,377.95,378.18,375.39,377.14,80990.12050808816,377.95,378.18,375.39,377.14,80990.1205
2015-04-01 10:40:00,377.0,379.94,376.96,379.94,100531.97264140702,377.0,379.94,376.96,379.94,100531.9726
2015-04-01 10:50:00,379.95,382.54,379.78,382.26,104006.07968733036,379.95,382.54,379.78,382.26,104006.0797
2015-04-01 11:00:00,382.23,382.26,380.83,381.97,65682.33633698839,382.23,382.26,380.83,381.97,65682.3363
2015-04-01 11:10:00,382.19,384.38,381.85,383.43,70459.233525133,382.19,384.38,381.85,383.43,70459.2335
2015-04-01 11:20:00,383.24,384.0,380.93,381.77,46249.05004885463,383.24,384.0,380.93,381.77,46249.05
2015-04-01 11:30:00,381.69,382.86,380.95,382.33,46466.18173922484,381.69,382.86,380.95,382.33,46466.1817
2015-04-01 11:40:00,382.6,382.64,380.62,382.13,32135.49017479101,382.6,382.64,380.62,382.13,32135.4902
2015-04-01 11:50:00,382.06,382.97,381.35,382.29,16827.70600369124,382.06,382.97,381.35,382.29,16827.706
2015-04-01 12:00:00,381.99,383.18,381.75,382.03,42123.54793182065,381.99,383.18,381.75,382.03,42123.5479
2015-04-01 12:10:00,381.99,382.32,380.44,381.79,19758.98382368907,381.99,382.32,380.44,381.79,19758.9838
2015-04-01 12:20:00,381.34,382.16,380.96,381.75,16610.57431332103,381.34,382.16,380.96,381.75,16610.5743
2015-04-01 12:30:00,381.48,381.5,379.04,379.9,21821.73488220606,381.48,381.5,379.04,379.9,21821.7349
2015-04-01 12:40:00,380.05,381.29,379.96,381.0,17153.403539246552,380.05,381.29,379.96,381.0,17153.4035
2015-04-01 12:50:00,381.1,382.26,380.41,380.83,30289.87080664423,381.1,382.26,380.41,380.83,30289.8708
2015-04-01 13:00:00,380.64,380.67,379.51,380.23,16284.876777765716,380.64,380.67,379.51,380.23,16284.8768
2015-04-01 13:10:00,380.24,380.97,379.94,380.23,15633.481706655088,380.24,380.97,379.94,380.23,15633.4817
2015-04-01 13:20:00,379.96,381.05,379.45,380.03,23667.35425035284,379.96,381.05,379.45,380.03,23667.3543
2015-04-01 13:30:00,380.41,380.95,379.41,379.7,39952.23102811856,380.41,380.95,379.41,379.7,39952.231
2015-04-01 13:40:00,379.87,381.23,379.05,379.43,50483.11801107372,379.87,381.23,379.05,379.43,50483.118
2015-04-01 13:50:00,379.49,379.88,379.07,379.11,23341.65671479753,379.49,379.88,379.07,379.11,23341.6567
2015-04-01 14:00:00,379.1,379.99,379.1,379.72,35935.29475626968,379.1,379.99,379.1,379.72,35935.2948
2015-04-01 14:10:00,379.52,380.37,378.24,378.55,34198.241233308,379.52,380.37,378.24,378.55,34198.2412
2015-04-01 14:20:00,378.57,378.9,377.58,378.06,40603.62609922919,378.57,378.9,377.58,378.06,40603.6261
2015-04-01 14:30:00,377.76,378.94,377.29,378.71,39952.23102811856,377.76,378.94,377.29,378.71,39952.231
2015-04-01 14:40:00,378.96,379.49,378.47,379.49,38758.0067310824,378.96,379.49,378.47,379.49,38758.0067
2015-04-01 14:50:00,379.49,380.38,379.49,379.8,26272.93453479536,379.49,380.38,379.49,379.8,26272.9345
2015-04-01 15:00:00,379.77,380.04,378.17,378.18,26924.329605905983,379.77,380.04,378.17,378.18,26924.3296
2015-04-01 15:10:00,378.46,379.71,378.22,379.01,26055.802844425143,378.46,379.71,378.22,379.01,26055.8028
2015-04-01 15:20:00,378.78,380.41,378.44,379.46,18347.627836282707,378.78,380.41,378.44,379.46,18347.6278
2015-04-01 15:30:00,379.31,380.34,378.32,379.65,43317.7722288568,379.31,380.34,378.32,379.65,43317.7722
2015-04-01 15:40:00,379.65,380.8,379.14,379.51,71002.06275105852,379.65,380.8,379.14,379.51,71002.0628
2015-04-01 15:50:00,379.41,381.36,379.34,381.15,220605.7974161329,379.41,381.36,379.34,381.15,220605.7974
2015-04-02 09:30:00,381.81,383.62,378.29,379.77,128541.96069916405,381.81,383.62,378.29,379.77,128541.9607
2015-04-02 09:40:00,379.76,381.51,378.61,380.29,54825.75181847791,379.76,381.51,378.61,380.29,54825.7518
2015-04-02 09:50:00,380.01,381.79,380.01,380.83,54500.0542829226,380.01,381.79,380.01,380.83,54500.0543
2015-04-02 10:00:00,380.76,381.34,379.71,381.19,44077.73314515254,380.76,381.34,379.71,381.19,44077.7331
2015-04-02 10:10:00,381.25,381.8,379.49,380.23,50265.98632070351,381.25,381.8,379.49,380.23,50265.9863
2015-04-02 10:20:00,380.21,380.29,379.03,379.67,56562.80534143958,380.21,380.29,379.03,379.67,56562.8053
2015-04-02 10:30:00,379.67,380.33,379.35,379.36,31484.09510368038,379.67,380.33,379.35,379.36,31484.0951
2015-04-02 10:40:00,379.46,379.94,378.98,379.24,42666.377157746174,379.46,379.94,378.98,379.24,42666.3772
2015-04-02 10:50:00,379.17,379.63,378.24,379.63,35392.465530344154,379.17,379.63,378.24,379.63,35392.4655
2015-04-02 11:00:00,379.59,381.2,379.36,380.55,20084.681359244383,379.59,381.2,379.36,380.55,20084.6814
2015-04-02 11:10:00,380.64,381.52,380.41,381.45,21278.90565628053,380.64,381.52,380.41,381.45,21278.9057
2015-04-02 11:20:00,381.36,381.71,381.02,381.16,24535.88101183368,381.36,381.71,381.02,381.16,24535.881
2015-04-02 11:30:00,381.39,382.86,381.09,382.56,47986.10357181631,381.39,382.86,381.09,382.56,47986.1036
2015-04-02 11:40:00,382.85,382.86,381.47,381.84,14982.086635544458,382.85,382.86,381.47,381.84,14982.0866
2015-04-02 11:50:00,381.69,381.86,380.64,380.64,10965.150363695582,381.69,381.86,380.64,380.64,10965.1504
2015-04-02 12:00:00,380.52,380.86,379.29,379.72,15850.613397025296,380.52,380.86,379.29,379.72,15850.6134
2015-04-02 12:10:00,379.56,380.39,379.28,379.6,27250.02714146129,379.56,380.39,379.28,379.6,27250.0271
2015-04-02 12:20:00,379.55,380.37,379.43,379.87,15090.652480729565,379.55,380.37,379.43,379.87,15090.6525
2015-04-02 12:30:00,379.87,380.64,379.78,380.36,15633.481706655088,379.87,380.64,379.78,380.36,15633.4817
2015-04-02 12:40:00,380.36,381.17,380.24,380.65,22798.827488872,380.36,381.17,380.24,380.65,22798.8275
2015-04-02 12:50:00,380.46,380.64,379.64,380.05,48203.23526218652,380.46,380.64,379.64,380.05,48203.2353
2015-04-02 13:00:00,380.01,380.06,379.24,379.33,15416.350016284878,380.01,380.06,379.24,379.33,15416.35
2015-04-02 13:10:00,379.47,380.71,379.25,380.23,32786.88524590164,379.47,380.71,379.25,380.23,32786.8852
2015-04-02 13:20:00,380.12,381.13,379.64,379.86,26272.93453479536,380.12,381.13,379.64,379.86,26272.9345
2015-04-02 13:30:00,380.21,380.68,379.5,379.59,15742.04755184019,380.21,380.68,379.5,379.59,15742.0476
2015-04-02 13:40:00,379.63,380.13,378.88,380.12,38975.13842145261,379.63,380.13,378.88,380.12,38975.1384
2015-04-02 13:50:00,379.95,380.29,379.55,379.94,16067.745087395506,379.95,380.29,379.55,379.94,16067.7451
2015-04-02 14:00:00,379.75,379.98,379.23,379.64,20301.8130496146,379.75,379.98,379.23,379.64,20301.813
2015-04-02 14:10:00,379.64,381.7,379.49,381.7,34089.675388122894,379.64,381.7,379.49,381.7,34089.6754
2015-04-02 14:20:00,381.57,381.6,379.71,380.02,28227.11974812724,381.57,381.6,379.71,380.02,28227.1197
2015-04-02 14:30:00,380.03,380.68,379.49,379.67,36043.860601454784,380.03,380.68,379.49,379.67,36043.8606
2015-04-02 14:40:00,379.65,379.88,378.95,379.72,36912.38736293562,379.65,379.88,378.95,379.72,36912.3874
2015-04-02 14:50:00,379.78,379.89,379.24,379.51,18781.891217023127,379.78,379.89,379.24,379.51,18781.8912
2015-04-02 15:00:00,379.51,380.22,379.28,379.62,29747.041580718706,379.51,380.22,379.28,379.62,29747.0416
2015-04-02 15:10:00,379.62,380.12,379.45,379.69,41472.15286071002,379.62,380.12,379.45,379.69,41472.1529
2015-04-02 15:20:00,379.78,380.01,379.36,379.56,34198.241233308,379.78,380.01,379.36,379.56,34198.2412
2015-04-02 15:30:00,379.5,379.99,379.32,379.99,43209.2063836717,379.5,379.99,379.32,379.99,43209.2064
2015-04-02 15:40:00,379.82,380.62,379.7,380.34,42992.07469330149,379.82,380.62,379.7,380.34,42992.0747
2015-04-02 15:50:00,380.35,380.61,379.74,379.74,135924.4381717512,380.35,380.61,379.74,379.74,135924.4382
2015-04-06 09:30:00,376.5,380.87,376.0,379.85,75344.6965584627,376.5,380.87,376.0,379.85,75344.6966
2015-04-06 09:40:00,380.14,382.79,379.86,381.34,65356.63880143307,380.14,382.79,379.86,381.34,65356.6388
2015-04-06 09:50:00,381.15,381.33,379.06,379.42,55477.14688958854,381.15,381.33,379.06,379.42,55477.1469
2015-04-06 10:00:00,378.7,380.06,378.19,378.79,35175.333839973944,378.7,380.06,378.19,378.79,35175.3338
2015-04-06 10:10:00,378.79,379.57,378.2,378.95,13245.033112582782,378.79,379.57,378.2,378.95,13245.0331
2015-04-06 10:20:00,379.5,380.41,379.13,380.37,32135.49017479101,379.5,380.41,379.13,380.37,32135.4902
2015-04-06 10:30:00,380.41,381.13,380.01,380.33,33004.01693627185,380.41,381.13,380.01,380.33,33004.0169
2015-04-06 10:40:00,380.47,381.05,380.1,380.48,46140.484203669526,380.47,381.05,380.1,380.48,46140.4842
2015-04-06 10:50:00,380.91,381.67,380.27,381.02,19758.98382368907,380.91,381.67,380.27,381.02,19758.9838
2015-04-06 11:00:00,380.98,382.72,380.31,381.94,36369.5581370101,380.98,382.72,380.31,381.94,36369.5581
2015-04-06 11:10:00,381.92,382.13,380.64,380.99,17804.798610357182,381.92,382.13,380.64,380.99,17804.7986
2015-04-06 11:20:00,380.64,381.75,380.58,381.69,12050.80881554663,380.64,381.75,380.58,381.69,12050.8088
2015-04-06 11:30:00,381.74,382.41,381.35,382.41,24101.61763109326,381.74,382.41,381.35,382.41,24101.6176
2015-04-06 11:40:00,382.38,382.62,381.25,381.59,33655.41200738248,382.38,382.62,381.25,381.59,33655.412
2015-04-06 11:50:00,381.69,382.04,380.95,381.84,21713.169037020954,381.69,382.04,380.95,381.84,21713.169
2015-04-06 12:00:00,381.79,383.52,381.79,383.2,60036.912387362936,381.79,383.52,381.79,383.2,60036.9124
2015-04-06 12:10:00,383.0,383.4,381.22,382.12,53088.69829551623,383.0,383.4,381.22,382.12,53088.6983
2015-04-06 12:20:00,382.07,383.2,382.01,383.19,13027.901422212572,382.07,383.2,382.01,383.19,13027.9014
2015-04-06 12:30:00,382.96,383.44,382.02,382.73,26164.368689610248,382.96,383.44,382.02,382.73,26164.3687
2015-04-06 12:40:00,382.74,384.01,382.51,384.01,35826.728911084574,382.74,384.01,382.51,384.01,35826.7289
2015-04-06 12:50:00,383.97,384.25,383.41,384.14,11290.847899250895,383.97,384.25,383.41,384.14,11290.8479
2015-04-06 13:00:00,384.38,386.77,384.38,386.67,43752.03560959722,384.38,386.77,384.38,386.67,43752.0356
2015-04-06 13:10:00,386.81,386.94,386.06,386.71,48528.93279774183,386.81,386.94,386.06,386.71,48528.9328
2015-04-06 13:20:00,386.37,386.55,385.25,385.46,27358.592986646403,386.37,386.55,385.25,385.46,27358.593
2015-04-06 13:30:00,385.62,385.79,384.47,384.47,11290.847899250895,385.62,385.79,384.47,384.47,11290.8479
2015-04-06 13:40:00,384.39,384.76,383.57,384.74,10422.321137770055,384.39,384.76,383.57,384.74,10422.3211
2015-04-06 13:50:00,384.7,385.06,383.87,384.51,14982.086635544458,384.7,385.06,383.87,384.51,14982.0866
2015-04-06 14:00:00,384.63,384.94,382.79,382.8,15090.652480729565,384.63,384.94,382.79,382.8,15090.6525
2015-04-06 14:10:00,382.82,383.94,382.31,382.51,41906.41624145044,382.82,383.94,382.31,382.51,41906.4162
2015-04-06 14:20:00,382.48,382.87,381.9,381.9,13787.862338508306,382.48,382.87,381.9,381.9,13787.8623
2015-04-06 14:30:00,382.21,382.72,382.14,382.45,20627.510585169905,382.21,382.72,382.14,382.45,20627.5106
2015-04-06 14:40:00,382.53,383.25,382.39,382.94,15633.481706655088,382.53,383.25,382.39,382.94,15633.4817
2015-04-06 14:50:00,382.74,382.92,381.64,382.31,45489.0891325589,382.74,382.92,381.64,382.31,45489.0891
2015-04-06 15:00:00,382.36,382.45,380.79,381.09,60254.044077733146,382.36,382.45,380.79,381.09,60254.0441
2015-04-06 15:10:00,380.93,381.37,380.36,381.37,46140.484203669526,380.93,381.37,380.36,381.37,46140.4842
2015-04-06 15:20:00,381.34,381.35,380.32,380.75,54282.92259255239,381.34,381.35,380.32,380.75,54282.9226
2015-04-06 15:30:00,380.91,381.62,380.41,381.34,61448.2683747693,380.91,381.62,380.41,381.34,61448.2684
2015-04-06 15:40:00,381.46,381.57,380.19,380.6,51460.21061773966,381.46,381.57,380.19,380.6,51460.2106
2015-04-06 15:50:00,380.61,381.54,380.56,380.8,100097.7092606666,380.61,381.54,380.56,380.8,100097.7093
2015-04-07 09:30:00,382.72,388.07,382.37,387.53,104766.0406036261,382.72,388.07,382.37,387.53,104766.0406
2015-04-07 09:40:00,387.63,390.45,387.05,390.31,116925.41526435784,387.63,390.45,387.05,390.31,116925.4153
2015-04-07 09:50:00,390.45,390.52,387.88,387.88,64488.11203995223,390.45,390.52,387.88,387.88,64488.112
2015-04-07 10:00:00,387.76,389.23,385.6,388.47,64488.11203995223,387.76,389.23,385.6,388.47,64488.112
2015-04-07 10:10:00,388.73,389.1,388.04,388.82,34089.675388122894,388.73,389.1,388.04,388.82,34089.6754
2015-04-07 10:20:00,388.91,390.82,388.91,389.99,42992.07469330149,388.91,390.82,388.91,389.99,42992.0747
2015-04-07 10:30:00,390.27,390.91,389.63,389.77,44620.562371078064,390.27,390.91,389.63,389.77,44620.5624
2015-04-07 10:40:00,389.66,390.52,389.17,389.35,22364.564108131584,389.66,390.52,389.17,389.35,22364.5641
2015-04-07 10:50:00,389.47,389.53,388.6,388.99,40929.3236347845,389.47,389.53,388.6,388.99,40929.3236
2015-04-07 11:00:00,388.88,389.97,388.87,389.63,37780.91412441646,388.88,389.97,388.87,389.63,37780.9141
2015-04-07 11:10:00,389.59,390.25,389.44,389.44,27684.29052220172,389.59,390.25,389.44,389.44,27684.2905
2015-04-07 11:20:00,389.63,390.21,389.41,389.49,21061.773965910324,389.63,390.21,389.41,389.49,21061.774
2015-04-07 11:30:00,389.6,390.45,389.53,390.09,15742.04755184019,389.6,390.45,389.53,390.09,15742.0476
2015-04-07 11:40:00,390.33,390.83,389.74,389.97,15959.1792422104,390.33,390.83,389.74,389.97,15959.1792
2015-04-07 11:50:00,389.96,390.41,389.48,390.21,9662.360221474324,389.96,390.41,389.48,390.21,9662.3602
2015-04-07 12:00:00,389.79,391.14,389.79,390.91,30507.00249701444,389.79,391.14,389.79,390.91,30507.0025
2015-04-07 12:10:00,390.85,391.04,390.21,390.45,15199.218325914668,390.85,391.04,390.21,390.45,15199.2183
2015-04-07 12:20:00,390.33,391.24,390.33,391.04,14113.55987406362,390.33,391.24,390.33,391.04,14113.5599
2015-04-07 12:30:00,391.19,391.81,390.55,390.55,34415.37292367821,391.19,391.81,390.55,390.55,34415.3729
2015-04-07 12:40:00,390.55,390.73,389.87,390.1,20084.681359244383,390.55,390.73,389.87,390.1,20084.6814
2015-04-07 12:50:00,390.12,390.65,389.75,390.06,22798.827488872,390.12,390.65,389.75,390.06,22798.8275
2015-04-07 13:00:00,389.9,390.34,389.27,389.58,23450.22255998263,389.9,390.34,389.27,389.58,23450.2226
2015-04-07 13:10:00,389.32,389.84,388.89,389.63,26272.93453479536,389.32,389.84,388.89,389.63,26272.9345
2015-04-07 13:20:00,389.57,389.83,389.33,389.79,7056.77993703181,389.57,389.83,389.33,389.79,7056.7799
2015-04-07 13:30:00,389.54,389.63,389.21,389.38,7708.175008142439,389.54,389.63,389.21,389.38,7708.175
2015-04-07 13:40:00,389.21,389.63,388.58,388.96,8251.004234067963,389.21,389.63,388.58,388.96,8251.0042
2015-04-07 13:50:00,388.81,388.93,387.99,388.39,14873.520790359353,388.81,388.93,387.99,388.39,14873.5208
2015-04-07 14:00:00,388.23,389.34,387.96,389.25,16719.140158506136,388.23,389.34,387.96,389.25,16719.1402
2015-04-07 14:10:00,389.09,389.89,389.09,389.73,29855.60742590381,389.09,389.89,389.09,389.73,29855.6074
2015-04-07 14:20:00,389.57,389.65,388.85,389.15,10422.321137770055,389.57,389.65,388.85,389.15,10422.3211
2015-04-07 14:30:00,388.85,389.16,388.68,389.0,10313.755292584952,388.85,389.16,388.68,389.0,10313.7553
2015-04-07 14:40:00,388.93,389.63,388.65,389.63,12810.769731842363,388.93,389.63,388.65,389.63,12810.7697
2015-04-07 14:50:00,389.63,389.74,388.46,388.52,15850.613397025296,389.63,389.74,388.46,388.52,15850.6134
2015-04-07 15:00:00,388.46,389.13,388.04,388.96,38323.74335034198,388.46,389.13,388.04,388.96,38323.7434
2015-04-07 15:10:00,388.76,388.96,388.01,388.01,19107.58875257844,388.76,388.96,388.01,388.01,19107.5888
2015-04-07 15:20:00,387.92,387.94,386.7,387.21,34415.37292367821,387.92,387.94,386.7,387.21,34415.3729
2015-04-07 15:30:00,387.26,387.48,386.46,386.85,26598.632070350668,387.26,387.48,386.46,386.85,26598.6321
2015-04-07 15:40:00,386.85,386.85,385.83,386.14,35609.597220714364,386.85,386.85,385.83,386.14,35609.5972
2015-04-07 15:50:00,386.03,386.03,384.93,385.29,82835.73987623493,386.03,386.03,384.93,385.29,82835.7399
2015-04-08 09:30:00,386.22,389.49,385.11,388.11,56779.93703180979,386.22,389.49,385.11,388.11,56779.937
2015-04-08 09:40:00,387.92,392.88,387.83,392.49,58734.12224514168,387.92,392.88,387.83,392.49,58734.1222
2015-04-08 09:50:00,392.25,393.6,391.67,392.43,108457.27933991968,392.25,393.6,391.67,392.43,108457.2793
2015-04-08 10:00:00,392.43,393.25,389.82,390.16,38975.13842145261,392.43,393.25,389.82,390.16,38975.1384
2015-04-08 10:10:00,390.1,390.56,389.13,390.56,24861.578547388992,390.1,390.56,389.13,390.56,24861.5785
2015-04-08 10:20:00,390.51,392.65,389.96,391.96,25838.671154054937,390.51,392.65,389.96,391.96,25838.6712
2015-04-08 10:30:00,391.67,391.73,390.37,390.37,39843.66518293345,391.67,391.73,390.37,390.37,39843.6652
2015-04-08 10:40:00,390.11,390.32,388.3,389.38,27901.422212571924,390.11,390.32,388.3,389.38,27901.4222
2015-04-08 10:50:00,389.38,390.06,388.92,389.0,20410.37889479969,389.38,390.06,388.92,389.0,20410.3789
2015-04-08 11:00:00,388.91,390.08,388.91,389.57,11290.847899250895,388.91,390.08,388.91,389.57,11290.8479
2015-04-08 11:10:00,390.04,391.39,389.98,391.18,20844.642275540114,390.04,391.39,389.98,391.18,20844.6423
2015-04-08 11:20:00,391.38,391.57,389.98,391.25,21713.169037020954,391.38,391.57,389.98,391.25,21713.169
2015-04-08 11:30:00,391.36,392.32,390.85,391.87,42014.98208663554,391.36,392.32,390.85,391.87,42014.9821
2015-04-08 11:40:00,391.79,393.67,391.74,393.33,51134.51308218435,391.79,393.67,391.74,393.33,51134.5131
2015-04-08 11:50:00,393.05,393.78,391.65,392.4,18890.45706220823,393.05,393.78,391.65,392.4,18890.4571
2015-04-08 12:00:00,392.25,393.12,392.08,392.22,12810.769731842363,392.25,393.12,392.08,392.22,12810.7697
2015-04-08 12:10:00,392.56,392.57,391.47,391.47,8793.833459993486,392.56,392.57,391.47,391.47,8793.8335
2015-04-08 12:20:00,391.8,392.67,391.2,391.52,17044.837694061447,391.8,392.67,391.2,391.52,17044.8377
2015-04-08 12:30:00,391.5,391.61,389.63,390.32,53740.09336662686,391.5,391.61,389.63,390.32,53740.0934
2015-04-08 12:40:00,389.98,390.83,389.98,390.5,7382.477472587125,389.98,390.83,389.98,390.5,7382.4775
2015-04-08 12:50:00,390.49,391.0,389.26,389.74,19324.72044294865,390.49,391.0,389.26,389.74,19324.7204
2015-04-08 13:00:00,389.72,390.52,389.26,390.33,11616.54543480621,389.72,390.52,389.26,390.33,11616.5454
2015-04-08 13:10:00,390.45,390.91,388.95,389.31,22907.393334057106,390.45,390.91,388.95,389.31,22907.3933
2015-04-08 13:20:00,389.37,390.28,389.1,390.14,10422.321137770055,389.37,390.28,389.1,390.14,10422.3211
2015-04-08 13:30:00,389.85,390.45,389.43,389.63,18781.891217023127,389.85,390.45,389.43,389.63,18781.8912
2015-04-08 13:40:00,389.39,390.18,389.34,390.03,8793.833459993486,389.39,390.18,389.34,390.03,8793.8335
2015-04-08 13:50:00,389.74,390.55,389.74,390.32,8468.135924438173,389.74,390.55,389.74,390.32,8468.1359
2015-04-08 14:00:00,390.27,390.27,387.26,387.68,23884.48594072305,390.27,390.27,387.26,387.68,23884.4859
2015-04-08 14:10:00,387.41,390.14,387.0,389.12,29855.60742590381,387.41,390.14,387.0,389.12,29855.6074
2015-04-08 14:20:00,389.0,389.96,388.36,388.91,18239.0619910976,389.0,389.96,388.36,388.91,18239.062
2015-04-08 14:30:00,388.91,390.21,388.67,389.38,21821.73488220606,388.91,390.21,388.67,389.38,21821.7349
2015-04-08 14:40:00,389.05,391.17,388.74,391.07,39409.40180219303,389.05,391.17,388.74,391.07,39409.4018
2015-04-08 14:50:00,390.53,390.81,389.27,389.65,17153.403539246552,390.53,390.81,389.27,389.65,17153.4035
2015-04-08 15:00:00,389.82,390.72,389.66,390.31,23558.788405167736,389.82,390.72,389.66,390.31,23558.7884
2015-04-08 15:10:00,389.89,390.49,389.4,389.93,17044.837694061447,389.89,390.49,389.4,389.93,17044.8377
2015-04-08 15:20:00,389.5,390.26,389.27,390.09,31375.52925849528,389.5,390.26,389.27,390.09,31375.5293
2015-04-08 15:30:00,389.98,390.45,389.01,389.6,16502.008468135926,389.98,390.45,389.01,389.6,16502.0085
2015-04-08 15:40:00,389.41,390.77,389.41,390.29,33438.28031701227,389.41,390.77,389.41,390.29,33438.2803
2015-04-08 15:50:00,390.56,392.08,390.24,392.08,123982.19520138964,390.56,392.08,390.24,392.08,123982.1952
2015-04-09 09:30:00,391.1,397.31,390.56,397.26,90326.78319400716,391.1,397.31,390.56,397.26,90326.7832
2015-04-09 09:40:00,396.88,397.71,393.14,394.42,64922.37542069265,396.88,397.71,393.14,394.42,64922.3754
2015-04-09 09:50:00,394.12,395.05,391.76,393.58,47117.57681033547,394.12,395.05,391.76,393.58,47117.5768
2015-04-09 10:00:00,393.34,394.45,390.97,391.92,48203.23526218652,393.34,394.45,390.97,391.92,48203.2353
2015-04-09 10:10:00,391.8,392.28,390.07,390.21,48094.669417001416,391.8,392.28,390.07,390.21,48094.6694
2015-04-09 10:20:00,389.91,393.08,389.16,392.03,17696.232765172077,389.91,393.08,389.16,392.03,17696.2328
2015-04-09 10:30:00,392.32,392.32,389.35,389.5,18021.930300727392,392.32,392.32,389.35,389.5,18021.9303
2015-04-09 10:40:00,389.66,389.66,388.24,388.8,55802.84442514385,389.66,389.66,388.24,388.8,55802.8444
2015-04-09 10:50:00,388.93,389.89,388.27,388.85,50483.11801107372,388.93,389.89,388.27,388.85,50483.118
2015-04-09 11:00:00,388.79,389.73,388.29,388.92,13896.42818369341,388.79,389.73,388.29,388.92,13896.4282
2015-04-09 11:10:00,388.81,390.06,388.27,388.49,16502.008468135926,388.81,390.06,388.27,388.49,16502.0085
2015-04-09 11:20:00,388.33,389.07,387.78,388.39,16284.876777765716,388.33,389.07,387.78,388.39,16284.8768
2015-04-09 11:30:00,388.48,388.6,387.12,387.52,21496.037346650744,388.48,388.6,387.12,387.52,21496.0373
2015-04-09 11:40:00,387.52,388.55,387.05,387.94,19976.11551405928,387.52,388.55,387.05,387.94,19976.1155
2015-04-09 11:50:00,388.16,388.16,386.38,387.39,18999.022907393333,388.16,388.16,386.38,387.39,18999.0229
2015-04-09 12:00:00,387.47,388.69,387.35,388.63,17370.535229616762,387.47,388.69,387.35,388.63,17370.5352
2015-04-09 12:10:00,388.37,388.7,387.54,388.18,33329.71447182717,388.37,388.7,387.54,388.18,33329.7145
2015-04-09 12:20:00,388.16,390.95,388.14,390.95,23667.35425035284,388.16,390.95,388.14,390.95,23667.3543
2015-04-09 12:30:00,390.63,390.94,389.51,390.71,13462.164802952992,390.63,390.94,389.51,390.71,13462.1648
2015-04-09 12:40:00,390.62,390.62,389.96,390.53,7925.306698512648,390.62,390.62,389.96,390.53,7925.3067
2015-04-09 12:50:00,390.24,390.7,389.99,390.38,9988.05775702964,390.24,390.7,389.99,390.38,9988.0578
2015-04-09 13:00:00,390.49,390.75,389.42,389.6,10530.886982955162,390.49,390.75,389.42,389.6,10530.887
2015-04-09 13:10:00,389.69,390.25,389.17,389.48,7382.477472587125,389.69,390.25,389.17,389.48,7382.4775
2015-04-09 13:20:00,389.75,390.18,389.17,389.3,5971.121485180763,389.75,390.18,389.17,389.3,5971.1215
2015-04-09 13:30:00,389.39,389.98,388.74,389.64,22907.393334057106,389.39,389.98,388.74,389.64,22907.3933
2015-04-09 13:40:00,389.46,391.06,389.31,390.15,16827.70600369124,389.46,391.06,389.31,390.15,16827.706
2015-04-09 13:50:00,389.89,391.3,389.89,391.19,11725.111279991315,389.89,391.3,389.89,391.19,11725.1113
2015-04-09 14:00:00,391.31,391.97,390.78,390.91,22581.69579850179,391.31,391.97,390.78,390.91,22581.6958
2015-04-09 14:10:00,391.02,391.34,390.46,390.79,8685.267614808381,391.02,391.34,390.46,390.79,8685.2676
2015-04-09 14:20:00,390.7,391.2,389.83,390.84,10313.755292584952,390.7,391.2,389.83,390.84,10313.7553
2015-04-09 14:30:00,390.84,391.33,390.12,390.65,7708.175008142439,390.84,391.33,390.12,390.65,7708.175
2015-04-09 14:40:00,390.88,391.8,390.64,390.73,11073.716208880687,390.88,391.8,390.64,390.73,11073.7162
2015-04-09 14:50:00,390.63,391.86,390.51,391.38,20844.642275540114,390.63,391.86,390.51,391.38,20844.6423
2015-04-09 15:00:00,391.53,392.2,391.07,391.44,32352.62186516122,391.53,392.2,391.07,391.44,32352.6219
2015-04-09 15:10:00,391.73,392.2,391.4,391.79,39409.40180219303,391.73,392.2,391.4,391.79,39409.4018
2015-04-09 15:20:00,391.76,392.39,391.3,391.89,37455.21658886115,391.76,392.39,391.3,391.89,37455.2166
2015-04-09 15:30:00,392.13,392.2,391.11,391.85,30724.13418738465,392.13,392.2,391.11,391.85,30724.1342
2015-04-09 15:40:00,391.93,392.61,391.73,392.55,47768.9718814461,391.93,392.61,391.73,392.55,47768.9719
2015-04-09 15:50:00,392.4,393.1,391.86,392.98,63293.88774291608,392.4,393.1,391.86,392.98,63293.8877
2015-04-10 09:30:00,392.54,393.94,391.66,391.66,56779.93703180979,392.54,393.94,391.66,391.66,56779.937
2015-04-10 09:40:00,392.28,392.28,388.97,390.33,26707.197915535773,392.28,392.28,388.97,390.33,26707.1979
2015-04-10 09:50:00,390.88,391.65,390.43,390.43,27467.158831831508,390.88,391.65,390.43,390.43,27467.1588
2015-04-10 10:00:00,390.85,391.84,389.75,389.88,20736.07643035501,390.85,391.84,389.75,389.88,20736.0764
2015-04-10 10:10:00,389.69,389.75,388.4,388.66,23341.65671479753,389.69,389.75,388.4,388.66,23341.6567
2015-04-10 10:20:00,388.75,388.91,387.6,388.06,23015.95917924221,388.75,388.91,387.6,388.06,23015.9592
2015-04-10 10:30:00,388.09,389.39,387.88,389.19,13570.730648138097,388.09,389.39,387.88,389.19,13570.7306
2015-04-10 10:40:00,388.96,389.63,387.32,387.55,37889.47996960156,388.96,389.63,387.32,387.55,37889.48
2015-04-10 10:50:00,387.79,388.54,387.39,388.54,77733.14515253501,387.79,388.54,387.39,388.54,77733.1452
2015-04-10 11:00:00,388.78,389.44,388.44,389.11,28987.08066442297,388.78,389.44,388.44,389.11,28987.0807
2015-04-10 11:10:00,389.44,389.44,388.49,388.83,81315.81804364348,389.44,389.44,388.49,388.83,81315.818
2015-04-10 11:20:00,389.09,389.45,388.76,389.43,10856.584518510475,389.09,389.45,388.76,389.43,10856.5845
2015-04-10 11:30:00,389.48,390.55,389.33,390.55,26490.066225165563,389.48,390.55,389.33,390.55,26490.0662
2015-04-10 11:40:00,390.68,392.06,390.43,392.05,18456.19368146781,390.68,392.06,390.43,392.05,18456.1937
2015-04-10 11:50:00,392.06,393.05,391.74,392.79,12593.638041472152,392.06,393.05,391.74,392.79,12593.638
2015-04-10 12:00:00,392.79,393.31,392.78,393.17,15633.481706655088,392.79,393.31,392.78,393.17,15633.4817
2015-04-10 12:10:00,393.25,393.57,392.63,392.92,26381.50037998045,393.25,393.57,392.63,392.92,26381.5004
2015-04-10 12:20:00,392.9,393.09,392.01,393.09,19976.11551405928,392.9,393.09,392.01,393.09,19976.1155
2015-04-10 12:30:00,393.09,393.64,392.85,393.64,14330.69156443383,393.09,393.64,392.85,393.64,14330.6916
2015-04-10 12:40:00,393.49,393.62,392.4,392.6,6513.950711106286,393.49,393.62,392.4,392.6,6513.9507
2015-04-10 12:50:00,392.43,392.66,392.08,392.09,4234.067962219086,392.43,392.66,392.08,392.09,4234.068
2015-04-10 13:00:00,392.24,392.24,391.5,391.64,14656.389099989145,392.24,392.24,391.5,391.64,14656.3891
2015-04-10 13:10:00,391.68,392.09,391.48,391.98,7599.609162957334,391.68,392.09,391.48,391.98,7599.6092
2015-04-10 13:20:00,391.74,392.85,391.74,392.48,9879.491911844534,391.74,392.85,391.74,392.48,9879.4919
2015-04-10 13:30:00,392.75,393.42,392.43,393.41,8685.267614808381,392.75,393.42,392.43,393.41,8685.2676
2015-04-10 13:40:00,393.3,394.6,393.14,394.48,13136.467267397677,393.3,394.6,393.14,394.48,13136.4673
2015-04-10 13:50:00,394.27,395.0,394.23,394.77,13136.467267397677,394.27,395.0,394.23,394.77,13136.4673
2015-04-10 14:00:00,394.77,394.97,394.41,394.68,21496.037346650744,394.77,394.97,394.41,394.68,21496.0373
2015-04-10 14:10:00,394.74,394.97,394.3,394.53,10313.755292584952,394.74,394.97,394.3,394.53,10313.7553
2015-04-10 14:20:00,394.53,394.53,393.2,393.2,8468.135924438173,394.53,394.53,393.2,393.2,8468.1359
2015-04-10 14:30:00,393.14,393.8,393.14,393.75,7165.345782216915,393.14,393.8,393.14,393.75,7165.3458
2015-04-10 14:40:00,393.57,393.97,393.16,393.52,5862.555639995658,393.57,393.97,393.16,393.52,5862.5556
2015-04-10 14:50:00,393.52,393.85,393.15,393.66,5862.555639995658,393.52,393.85,393.15,393.66,5862.5556
2015-04-10 15:00:00,393.63,393.8,392.92,393.46,10313.755292584952,393.63,393.8,392.92,393.46,10313.7553
2015-04-10 15:10:00,393.08,393.41,392.39,392.39,21170.33981109543,393.08,393.41,392.39,392.39,21170.3398
2015-04-10 15:20:00,392.29,392.37,391.3,391.83,38758.0067310824,392.29,392.37,391.3,391.83,38758.0067
2015-04-10 15:30:00,391.66,392.24,391.66,392.2,11182.282054065792,391.66,392.24,391.66,392.2,11182.2821
2015-04-10 15:40:00,392.24,392.34,392.01,392.3,12593.638041472152,392.24,392.34,392.01,392.3,12593.638
2015-04-10 15:50:00,392.21,392.3,391.89,392.05,46140.484203669526,392.21,392.3,391.89,392.05,46140.4842
2015-04-13 09:30:00,393.03,396.47,392.39,396.4,56888.5028769949,393.03,396.47,392.39,396.4,56888.5029
2015-04-13 09:40:00,396.39,396.41,394.65,395.03,28335.685593312344,396.39,396.41,394.65,395.03,28335.6856
2015-04-13 09:50:00,395.79,396.21,395.25,395.98,10639.452828140267,395.79,396.21,395.25,395.98,10639.4528
2015-04-13 10:00:00,395.84,396.11,395.32,395.55,19433.28628813376,395.84,396.11,395.32,395.55,19433.2863
2015-04-13 10:10:00,395.52,396.52,395.52,396.1,33329.71447182717,395.52,396.52,395.52,396.1,33329.7145
2015-04-13 10:20:00,396.15,398.35,395.98,397.61,40603.62609922919,396.15,398.35,395.98,397.61,40603.6261
2015-04-13 10:30:00,397.66,397.81,396.52,397.4,31049.831722939965,397.66,397.81,396.52,397.4,31049.8317
2015-04-13 10:40:00,397.37,397.37,396.74,396.74,8142.438388882858,397.37,397.37,396.74,396.74,8142.4384
2015-04-13 10:50:00,396.81,397.29,396.49,396.89,24753.012702203887,396.81,397.29,396.49,396.89,24753.0127
2015-04-13 11:00:00,396.97,397.59,396.86,397.11,19324.72044294865,396.97,397.59,396.86,397.11,19324.7204
2015-04-13 11:10:00,396.92,397.26,396.55,396.98,16719.140158506136,396.92,397.26,396.55,396.98,16719.1402
2015-04-13 11:20:00,397.13,397.28,396.67,396.98,40169.36271848877,397.13,397.28,396.67,396.98,40169.3627
2015-04-13 11:30:00,396.85,397.17,396.58,397.04,44186.29899033765,396.85,397.17,396.58,397.04,44186.299
2015-04-13 11:40:00,397.14,397.28,396.9,397.16,25730.10530886983,397.14,397.28,396.9,397.16,25730.1053
2015-04-13 11:50:00,397.23,397.32,396.46,396.75,29747.041580718706,397.23,397.32,396.46,396.75,29747.0416
2015-04-13 12:00:00,396.81,396.92,395.32,395.35,13245.033112582782,396.81,396.92,395.32,395.35,13245.0331
2015-04-13 12:10:00,395.34,395.44,394.24,394.24,10313.755292584952,395.34,395.44,394.24,394.24,10313.7553
2015-04-13 12:20:00,394.38,394.63,393.66,394.23,31701.22679405059,394.38,394.63,393.66,394.23,31701.2268
2015-04-13 12:30:00,394.2,394.31,393.81,393.81,11182.282054065792,394.2,394.31,393.81,393.81,11182.2821
2015-04-13 12:40:00,393.84,393.97,392.9,393.34,14004.994028878516,393.84,393.97,392.9,393.34,14004.994
2015-04-13 12:50:00,393.47,393.85,393.18,393.75,4125.502117033981,393.47,393.85,393.18,393.75,4125.5021
2015-04-13 13:00:00,393.49,393.67,392.18,392.18,7273.91162740202,393.49,393.67,392.18,392.18,7273.9116
2015-04-13 13:10:00,392.32,392.66,392.08,392.18,11507.979589621104,392.32,392.66,392.08,392.18,11507.9796
2015-04-13 13:20:00,392.32,392.52,391.47,391.8,6731.082401476496,392.32,392.52,391.47,391.8,6731.0824
2015-04-13 13:30:00,391.89,392.51,391.56,392.25,8902.399305178591,391.89,392.51,391.56,392.25,8902.3993
2015-04-13 13:40:00,392.09,392.09,391.59,391.77,13462.164802952992,392.09,392.09,391.59,391.77,13462.1648
2015-04-13 13:50:00,391.55,391.68,390.77,391.4,23993.05178590816,391.55,391.68,390.77,391.4,23993.0518
2015-04-13 14:00:00,391.26,392.27,391.24,391.99,13787.862338508306,391.26,392.27,391.24,391.99,13787.8623
2015-04-13 14:10:00,392.11,392.3,391.37,391.73,10965.150363695582,392.11,392.3,391.37,391.73,10965.1504
2015-04-13 14:20:00,391.67,392.01,391.4,391.85,7382.477472587125,391.67,392.01,391.4,391.85,7382.4775
2015-04-13 14:30:00,391.91,392.34,391.25,392.11,10313.755292584952,391.91,392.34,391.25,392.11,10313.7553
2015-04-13 14:40:00,392.08,392.33,391.6,391.73,42232.11377700576,392.08,392.33,391.6,391.73,42232.1138
2015-04-13 14:50:00,391.63,392.01,391.15,391.46,24644.446857018786,391.63,392.01,391.15,391.46,24644.4469
2015-04-13 15:00:00,391.15,392.22,391.01,392.2,59168.385625882096,391.15,392.22,391.01,392.2,59168.3856
2015-04-13 15:10:00,392.13,392.88,392.09,392.48,21496.037346650744,392.13,392.88,392.09,392.48,21496.0373
2015-04-13 15:20:00,392.46,392.46,390.98,391.77,40820.7577895994,392.46,392.46,390.98,391.77,40820.7578
2015-04-13 15:30:00,391.84,392.18,391.01,391.05,33004.01693627185,391.84,392.18,391.01,391.05,33004.0169
2015-04-13 15:40:00,391.14,391.2,390.55,390.56,41037.889479969606,391.14,391.2,390.55,390.56,41037.8895
2015-04-13 15:50:00,390.5,390.55,389.18,389.97,141895.55965693193,390.5,390.55,389.18,389.97,141895.5597
2015-04-14 09:30:00,390.54,392.83,390.14,391.83,42232.11377700576,390.54,392.83,390.14,391.83,42232.1138
2015-04-14 09:40:00,391.29,391.79,387.55,387.78,28335.685593312344,391.29,391.79,387.55,387.78,28335.6856
2015-04-14 09:50:00,388.21,388.81,386.07,386.85,48854.63033329714,388.21,388.81,386.07,386.85,48854.6303
2015-04-14 10:00:00,386.67,387.46,384.75,386.57,52437.3032244056,386.67,387.46,384.75,386.57,52437.3032
2015-04-14 10:10:00,386.48,388.93,385.82,387.29,36478.1239821952,386.48,388.93,385.82,387.29,36478.124
2015-04-14 10:20:00,387.31,388.93,387.31,388.84,8793.833459993486,387.31,388.93,387.31,388.84,8793.8335
2015-04-14 10:30:00,388.51,388.51,387.42,388.13,18456.19368146781,388.51,388.51,387.42,388.13,18456.1937
2015-04-14 10:40:00,388.35,389.16,387.49,389.16,15090.652480729565,388.35,389.16,387.49,389.16,15090.6525
2015-04-14 10:50:00,389.34,389.34,388.27,388.67,6405.384865921182,389.34,389.34,388.27,388.67,6405.3849
2015-04-14 11:00:00,388.51,388.58,387.85,388.17,6079.687330365867,388.51,388.58,387.85,388.17,6079.6873
2015-04-14 11:10:00,388.4,389.68,388.34,388.97,10965.150363695582,388.4,389.68,388.34,388.97,10965.1504
2015-04-14 11:20:00,388.49,388.8,385.94,386.37,47877.537726631206,388.49,388.8,385.94,386.37,47877.5377
2015-04-14 11:30:00,386.61,388.65,386.6,387.2,24861.578547388992,386.61,388.65,386.6,387.2,24861.5785
2015-04-14 11:40:00,387.18,388.15,386.87,387.31,18130.496145912497,387.18,388.15,386.87,387.31,18130.4961
2015-04-14 11:50:00,387.16,388.21,387.07,388.21,17370.535229616762,387.16,388.21,387.07,388.21,17370.5352
2015-04-14 12:00:00,388.14,388.14,387.33,387.96,12159.374660731732,388.14,388.14,387.33,387.96,12159.3747
2015-04-14 12:10:00,387.98,388.19,387.69,387.9,6622.516556291391,387.98,388.19,387.69,387.9,6622.5166
2015-04-14 12:20:00,388.05,388.29,387.73,387.81,4559.7654977744005,388.05,388.29,387.73,387.81,4559.7655
2015-04-14 12:30:00,387.81,389.53,387.76,388.78,9879.491911844534,387.81,389.53,387.76,388.78,9879.4919
2015-04-14 12:40:00,389.02,389.28,388.2,388.38,6296.819020736077,389.02,389.28,388.2,388.38,6296.819
2015-04-14 12:50:00,388.3,388.56,387.14,387.14,15090.652480729565,388.3,388.56,387.14,387.14,15090.6525
2015-04-14 13:00:00,387.13,387.3,385.76,385.87,36912.38736293562,387.13,387.3,385.76,385.87,36912.3874
2015-04-14 13:10:00,385.86,386.93,385.79,386.92,31809.792639235697,385.86,386.93,385.79,386.92,31809.7926
2015-04-14 13:20:00,386.81,387.5,386.67,387.5,24535.88101183368,386.81,387.5,386.67,387.5,24535.881
2015-04-14 13:30:00,387.31,388.67,387.14,388.13,36695.25567256541,387.31,388.67,387.14,388.13,36695.2557
2015-04-14 13:40:00,388.13,388.89,388.13,388.55,33546.84616219738,388.13,388.89,388.13,388.55,33546.8462
2015-04-14 13:50:00,388.46,389.47,388.13,389.47,40277.92856367387,388.46,389.47,388.13,389.47,40277.9286
2015-04-14 14:00:00,389.17,389.8,388.82,389.38,16610.57431332103,389.17,389.8,388.82,389.38,16610.5743
2015-04-14 14:10:00,389.34,389.44,388.34,388.45,23775.920095537946,389.34,389.44,388.34,388.45,23775.9201
2015-04-14 14:20:00,388.6,388.93,387.68,388.55,56562.80534143958,388.6,388.93,387.68,388.55,56562.8053
2015-04-14 14:30:00,388.55,388.77,387.77,388.01,11833.67712517642,388.55,388.77,387.77,388.01,11833.6771
2015-04-14 14:40:00,387.88,388.09,387.04,387.69,46683.31342959505,387.88,388.09,387.04,387.69,46683.3134
2015-04-14 14:50:00,387.79,388.79,387.48,387.86,29095.64650960808,387.79,388.79,387.48,387.86,29095.6465
2015-04-14 15:00:00,387.92,388.7,387.88,387.98,22255.99826294648,387.92,388.7,387.88,387.98,22255.9983
2015-04-14 15:10:00,388.02,389.23,387.99,388.96,29529.9098903485,388.02,389.23,387.99,388.96,29529.9099
2015-04-14 15:20:00,388.92,389.28,388.36,388.97,47443.27434589079,388.92,389.28,388.36,388.97,47443.2743
2015-04-14 15:30:00,389.13,389.63,388.95,389.31,29312.77819997829,389.13,389.63,388.95,389.31,29312.7782
2015-04-14 15:40:00,389.3,389.84,389.13,389.71,35826.728911084574,389.3,389.84,389.13,389.71,35826.7289
2015-04-14 15:50:00,389.72,390.24,389.4,390.24,75344.6965584627,389.72,390.24,389.4,390.24,75344.6966
2015-04-15 09:30:00,396.77,396.96,392.32,395.48,162197.37270654654,396.77,396.96,392.32,395.48,162197.3727
2015-04-15 09:40:00,395.61,395.83,391.07,392.99,90326.78319400716,395.61,395.83,391.07,392.99,90326.7832
2015-04-15 09:50:00,393.5,395.79,392.7,395.58,67093.69232439475,393.5,395.79,392.7,395.58,67093.6923
2015-04-15 10:00:00,395.44,396.07,394.77,395.28,52111.605688850286,395.44,396.07,394.77,395.28,52111.6057
2015-04-15 10:10:00,395.13,396.07,394.41,395.71,101183.36771251763,395.13,396.07,394.41,395.71,101183.3677
2015-04-15 10:20:00,395.86,396.81,394.8,395.25,52871.56660514602,395.86,396.81,394.8,395.25,52871.5666
2015-04-15 10:30:00,395.7,395.84,394.77,395.12,44186.29899033765,395.7,395.84,394.77,395.12,44186.299
2015-04-15 10:40:00,395.11,395.12,394.3,394.77,37563.782434046254,395.11,395.12,394.3,394.77,37563.7824
2015-04-15 10:50:00,394.65,395.16,394.29,394.7,18239.0619910976,394.65,395.16,394.29,394.7,18239.062
2015-04-15 11:00:00,394.7,395.06,394.41,394.69,43426.33807404191,394.7,395.06,394.41,394.69,43426.3381
2015-04-15 11:10:00,394.61,395.7,394.26,394.46,56888.5028769949,394.61,395.7,394.26,394.46,56888.5029
2015-04-15 11:20:00,394.26,394.47,393.74,394.07,27684.29052220172,394.26,394.47,393.74,394.07,27684.2905
2015-04-15 11:30:00,393.96,394.48,393.85,393.99,38323.74335034198,393.96,394.48,393.85,393.99,38323.7434
2015-04-15 11:40:00,393.83,394.08,393.22,394.07,41472.15286071002,393.83,394.08,393.22,394.07,41472.1529
2015-04-15 11:50:00,394.17,395.17,393.86,395.06,37780.91412441646,394.17,395.17,393.86,395.06,37780.9141
2015-04-15 12:00:00,394.97,395.57,394.89,395.47,10313.755292584952,394.97,395.57,394.89,395.47,10313.7553
2015-04-15 12:10:00,395.36,395.52,394.61,394.92,31809.792639235697,395.36,395.52,394.61,394.92,31809.7926
2015-04-15 12:20:00,395.09,395.98,394.67,395.77,38432.30919552709,395.09,395.98,394.67,395.77,38432.3092
2015-04-15 12:30:00,395.59,395.84,394.29,394.45,20844.642275540114,395.59,395.84,394.29,394.45,20844.6423
2015-04-15 12:40:00,394.35,395.7,394.15,395.49,34741.070459233524,394.35,395.7,394.15,395.49,34741.0705
2015-04-15 12:50:00,395.41,396.27,395.34,395.79,25404.40777331452,395.41,396.27,395.34,395.79,25404.4078
2015-04-15 13:00:00,395.77,396.27,395.39,395.92,28987.08066442297,395.77,396.27,395.39,395.92,28987.0807
2015-04-15 13:10:00,396.05,396.88,395.68,396.7,24427.31516664857,396.05,396.88,395.68,396.7,24427.3152
2015-04-15 13:20:00,396.87,397.91,396.82,397.72,41906.41624145044,396.87,397.91,396.82,397.72,41906.4162
2015-04-15 13:30:00,397.36,397.81,397.04,397.35,11399.413744436,397.36,397.81,397.04,397.35,11399.4137
2015-04-15 13:40:00,397.44,397.84,397.15,397.15,16719.140158506136,397.44,397.84,397.15,397.15,16719.1402
2015-04-15 13:50:00,397.45,397.72,397.0,397.39,18890.45706220823,397.45,397.72,397.0,397.39,18890.4571
2015-04-15 14:00:00,397.31,397.7,397.22,397.57,17479.101074801867,397.31,397.7,397.22,397.57,17479.1011
2015-04-15 14:10:00,397.68,398.52,397.48,398.49,51025.94723699924,397.68,398.52,397.48,398.49,51025.9472
2015-04-15 14:20:00,398.5,398.6,397.8,398.39,24535.88101183368,398.5,398.6,397.8,398.39,24535.881
2015-04-15 14:30:00,398.17,398.27,396.74,397.11,34089.675388122894,398.17,398.27,396.74,397.11,34089.6754
2015-04-15 14:40:00,397.12,397.49,396.09,396.38,27901.422212571924,397.12,397.49,396.09,396.38,27901.4222
2015-04-15 14:50:00,396.42,396.5,395.31,395.46,26381.50037998045,396.42,396.5,395.31,395.46,26381.5004
2015-04-15 15:00:00,395.62,396.52,395.51,395.69,19867.549668874173,395.62,396.52,395.51,395.69,19867.5497
2015-04-15 15:10:00,395.65,396.05,395.37,395.52,54174.35674736728,395.65,396.05,395.37,395.52,54174.3567
2015-04-15 15:20:00,395.57,395.67,394.69,394.79,47009.010965150366,395.57,395.67,394.69,394.79,47009.011
2015-04-15 15:30:00,394.78,395.34,394.78,394.97,33221.14862664206,394.78,395.34,394.78,394.97,33221.1486
2015-04-15 15:40:00,394.97,396.23,394.83,396.11,70676.3652155032,394.97,396.23,394.83,396.11,70676.3652
2015-04-15 15:50:00,396.15,397.24,395.9,397.22,153294.97340136793,396.15,397.24,395.9,397.22,153294.9734
2015-04-16 09:30:00,394.36,398.59,394.23,397.41,60796.87330365867,394.36,398.59,394.23,397.41,60796.8733
2015-04-16 09:40:00,397.36,398.73,395.81,396.34,26924.329605905983,397.36,398.73,395.81,396.34,26924.3296
2015-04-16 09:50:00,396.35,396.43,394.46,395.32,25947.23699924004,396.35,396.43,394.46,395.32,25947.237
2015-04-16 10:00:00,395.14,396.77,394.81,396.2,28661.38312886766,395.14,396.77,394.81,396.2,28661.3831
2015-04-16 10:10:00,396.4,397.25,396.19,396.79,21821.73488220606,396.4,397.25,396.19,396.79,21821.7349
2015-04-16 10:20:00,396.42,396.85,395.32,395.5,19107.58875257844,396.42,396.85,395.32,395.5,19107.5888
2015-04-16 10:30:00,395.23,395.31,394.23,394.96,32244.05601997612,395.23,395.31,394.23,394.96,32244.056
2015-04-16 10:40:00,394.99,395.84,394.73,395.63,9662.360221474324,394.99,395.84,394.73,395.63,9662.3602
2015-04-16 10:50:00,395.51,396.2,395.21,395.71,57322.76625773532,395.51,396.2,395.21,395.71,57322.7663
2015-04-16 11:00:00,395.55,395.71,394.72,395.44,13027.901422212572,395.55,395.71,394.72,395.44,13027.9014
2015-04-16 11:10:00,395.58,396.44,395.56,395.79,18130.496145912497,395.58,396.44,395.56,395.79,18130.4961
2015-04-16 11:20:00,395.8,396.52,395.74,396.07,9770.92606665943,395.8,396.52,395.74,396.07,9770.9261
2015-04-16 11:30:00,395.91,396.9,395.89,396.59,23124.52502442732,395.91,396.9,395.89,396.59,23124.525
2015-04-16 11:40:00,396.44,397.8,396.27,397.73,30724.13418738465,396.44,397.8,396.27,397.73,30724.1342
2015-04-16 11:50:00,397.58,397.87,397.4,397.57,14982.086635544458,397.58,397.87,397.4,397.57,14982.0866
2015-04-16 12:00:00,397.44,398.3,397.4,397.92,28878.51481923787,397.44,398.3,397.4,397.92,28878.5148
2015-04-16 12:10:00,397.92,398.71,397.34,397.34,34198.241233308,397.92,398.71,397.34,397.34,34198.2412
2015-04-16 12:20:00,397.82,398.46,397.68,398.19,11290.847899250895,397.82,398.46,397.68,398.19,11290.8479
2015-04-16 12:30:00,398.34,398.71,396.75,396.75,31484.09510368038,398.34,398.71,396.75,396.75,31484.0951
2015-04-16 12:40:00,396.82,396.99,396.32,396.95,11507.979589621104,396.82,396.99,396.32,396.95,11507.9796
2015-04-16 12:50:00,396.86,396.98,396.44,396.76,8576.701769623276,396.86,396.98,396.44,396.76,8576.7018
2015-04-16 13:00:00,396.9,397.63,396.88,397.41,13570.730648138097,396.9,397.63,396.88,397.41,13570.7306
2015-04-16 13:10:00,397.19,397.46,396.86,397.41,6622.516556291391,397.19,397.46,396.86,397.41,6622.5166
2015-04-16 13:20:00,397.33,397.8,395.89,396.17,12267.940505916838,397.33,397.8,395.89,396.17,12267.9405
2015-04-16 13:30:00,395.95,396.93,395.86,396.37,6079.687330365867,395.95,396.93,395.86,396.37,6079.6873
2015-04-16 13:40:00,396.3,396.56,395.06,395.48,23450.22255998263,396.3,396.56,395.06,395.48,23450.2226
2015-04-16 13:50:00,395.63,396.0,395.25,395.45,18239.0619910976,395.63,396.0,395.25,395.45,18239.062
2015-04-16 14:00:00,395.61,396.02,394.85,395.0,16719.140158506136,395.61,396.02,394.85,395.0,16719.1402
2015-04-16 14:10:00,395.15,395.19,394.33,394.33,24861.578547388992,395.15,395.19,394.33,394.33,24861.5785
2015-04-16 14:20:00,394.62,396.07,394.45,396.01,13353.598957767888,394.62,396.07,394.45,396.01,13353.599
2015-04-16 14:30:00,395.88,396.05,395.15,395.75,17153.403539246552,395.88,396.05,395.15,395.75,17153.4035
2015-04-16 14:40:00,395.75,396.52,395.6,396.07,12376.506351101943,395.75,396.52,395.6,396.07,12376.5064
2015-04-16 14:50:00,395.89,395.96,394.49,394.6,16719.140158506136,395.89,395.96,394.49,394.6,16719.1402
2015-04-16 15:00:00,394.61,395.26,394.54,395.16,18564.75952665292,394.61,395.26,394.54,395.16,18564.7595
2015-04-16 15:10:00,395.48,395.68,395.08,395.38,7816.740853327544,395.48,395.68,395.08,395.38,7816.7409
2015-04-16 15:20:00,395.17,395.17,394.42,394.74,10205.189447399847,395.17,395.17,394.42,394.74,10205.1894
2015-04-16 15:30:00,394.56,395.02,394.32,394.85,20301.8130496146,394.56,395.02,394.32,394.85,20301.813
2015-04-16 15:40:00,394.91,395.15,394.48,395.01,34198.241233308,394.91,395.15,394.48,395.01,34198.2412
2015-04-16 15:50:00,394.92,395.03,394.23,394.77,76104.65747475844,394.92,395.03,394.23,394.77,76104.6575
2015-04-17 09:30:00,390.55,393.3,390.55,392.2,127781.99978286833,390.55,393.3,390.55,392.2,127781.9998
2015-04-17 09:40:00,392.2,392.59,387.28,389.88,77516.0134621648,392.2,392.59,387.28,389.88,77516.0135
2015-04-17 09:50:00,389.65,390.24,387.41,387.76,49831.72293996309,389.65,390.24,387.41,387.76,49831.7229
2015-04-17 10:00:00,387.78,388.73,385.54,386.52,79795.89621105201,387.78,388.73,385.54,386.52,79795.8962
2015-04-17 10:10:00,386.57,388.38,385.86,386.54,74367.60395179677,386.57,388.38,385.86,386.54,74367.604
2015-04-17 10:20:00,386.52,386.54,385.29,385.94,39300.83595700793,386.52,386.54,385.29,385.94,39300.836
2015-04-17 10:30:00,385.98,387.57,385.94,386.82,29312.77819997829,385.98,387.57,385.94,386.82,29312.7782
2015-04-17 10:40:00,386.97,387.88,386.77,387.41,32135.49017479101,386.97,387.88,386.77,387.41,32135.4902
2015-04-17 10:50:00,387.13,387.41,385.63,385.76,20736.07643035501,387.13,387.41,385.63,385.76,20736.0764
2015-04-17 11:00:00,385.59,386.94,385.34,386.83,33872.54369775269,385.59,386.94,385.34,386.83,33872.5437
2015-04-17 11:10:00,386.9,386.9,385.25,385.48,16176.31093258061,386.9,386.9,385.25,385.48,16176.3109
2015-04-17 11:20:00,385.41,386.07,384.79,385.28,37346.65074367605,385.41,386.07,384.79,385.28,37346.6507
2015-04-17 11:30:00,385.21,385.61,384.68,385.56,28118.55390294213,385.21,385.61,384.68,385.56,28118.5539
2015-04-17 11:40:00,385.66,386.36,385.41,385.89,18999.022907393333,385.66,386.36,385.41,385.89,18999.0229
2015-04-17 11:50:00,385.94,387.44,385.57,386.97,15416.350016284878,385.94,387.44,385.57,386.97,15416.35
2015-04-17 12:00:00,386.94,387.76,386.88,387.59,30072.73911627402,386.94,387.76,386.88,387.59,30072.7391
2015-04-17 12:10:00,387.4,388.25,387.16,387.45,23993.05178590816,387.4,388.25,387.16,387.45,23993.0518
2015-04-17 12:20:00,387.56,388.04,387.34,388.03,14873.520790359353,387.56,388.04,387.34,388.03,14873.5208
2015-04-17 12:30:00,387.83,387.91,387.22,387.29,20953.20812072522,387.83,387.91,387.22,387.29,20953.2081
2015-04-17 12:40:00,387.45,387.45,386.02,386.59,21387.47150146564,387.45,387.45,386.02,386.59,21387.4715
2015-04-17 12:50:00,386.59,387.02,386.16,386.51,15199.218325914668,386.59,387.02,386.16,386.51,15199.2183
2015-04-17 13:00:00,386.65,387.47,386.6,387.18,12050.80881554663,386.65,387.47,386.6,387.18,12050.8088
2015-04-17 13:10:00,387.23,387.83,386.95,387.67,10639.452828140267,387.23,387.83,386.95,387.67,10639.4528
2015-04-17 13:20:00,387.71,387.87,386.68,386.98,20736.07643035501,387.71,387.87,386.68,386.98,20736.0764
2015-04-17 13:30:00,386.93,387.27,385.78,386.24,15850.613397025296,386.93,387.27,385.78,386.24,15850.6134
2015-04-17 13:40:00,386.24,386.86,385.91,385.91,17913.364455542287,386.24,386.86,385.91,385.91,17913.3645
2015-04-17 13:50:00,385.92,386.71,384.79,384.93,29204.212354793184,385.92,386.71,384.79,384.93,29204.2124
2015-04-17 14:00:00,384.93,385.43,384.45,384.66,27575.724677016613,384.93,385.43,384.45,384.66,27575.7247
2015-04-17 14:10:00,384.58,385.94,383.95,385.83,30398.43665182933,384.58,385.94,383.95,385.83,30398.4367
2015-04-17 14:20:00,386.1,386.56,385.54,385.88,27901.422212571924,386.1,386.56,385.54,385.88,27901.4222
2015-04-17 14:30:00,385.76,386.07,384.6,385.31,18130.496145912497,385.76,386.07,384.6,385.31,18130.4961
2015-04-17 14:40:00,385.22,385.94,384.66,384.87,21170.33981109543,385.22,385.94,384.66,384.87,21170.3398
2015-04-17 14:50:00,384.86,386.54,384.44,386.02,33872.54369775269,384.86,386.54,384.44,386.02,33872.5437
2015-04-17 15:00:00,385.93,387.4,385.93,386.46,42014.98208663554,385.93,387.4,385.93,386.46,42014.9821
2015-04-17 15:10:00,386.48,387.41,386.28,386.73,22581.69579850179,386.48,387.41,386.28,386.73,22581.6958
2015-04-17 15:20:00,386.48,386.71,385.67,386.38,32461.187710346327,386.48,386.71,385.67,386.38,32461.1877
2015-04-17 15:30:00,386.24,387.73,386.24,387.36,43209.2063836717,386.24,387.73,386.24,387.36,43209.2064
2015-04-17 15:40:00,387.43,387.49,386.35,386.5,37563.782434046254,387.43,387.49,386.35,386.5,37563.7824
2015-04-17 15:50:00,386.44,386.96,385.98,386.34,122136.57583324288,386.44,386.96,385.98,386.34,122136.5758
2015-04-20 09:30:00,391.15,391.26,385.94,387.6,68396.482466616,391.15,391.26,385.94,387.6,68396.4825
2015-04-20 09:40:00,387.53,389.64,387.32,389.1,26815.76376072088,387.53,389.64,387.32,389.1,26815.7638
2015-04-20 09:50:00,388.25,388.5,386.94,387.85,25078.7102377592,388.25,388.5,386.94,387.85,25078.7102
2015-04-20 10:00:00,387.6,388.54,387.06,387.24,20410.37889479969,387.6,388.54,387.06,387.24,20410.3789
2015-04-20 10:10:00,387.4,388.54,386.7,388.12,29855.60742590381,387.4,388.54,386.7,388.12,29855.6074
2015-04-20 10:20:00,388.12,388.6,386.74,386.82,23775.920095537946,388.12,388.6,386.74,386.82,23775.9201
2015-04-20 10:30:00,386.65,389.56,386.65,388.69,28227.11974812724,386.65,389.56,386.65,388.69,28227.1197
2015-04-20 10:40:00,388.7,389.26,388.26,389.26,38432.30919552709,388.7,389.26,388.26,389.26,38432.3092
2015-04-20 10:50:00,389.31,390.32,388.97,388.97,27032.895451091088,389.31,390.32,388.97,388.97,27032.8955
2015-04-20 11:00:00,388.99,390.21,388.99,389.9,24210.18347627836,388.99,390.21,388.99,389.9,24210.1835
2015-04-20 11:10:00,389.9,390.46,389.67,390.03,17153.403539246552,389.9,390.46,389.67,390.03,17153.4035
2015-04-20 11:20:00,390.23,390.35,389.79,390.28,18564.75952665292,390.23,390.35,389.79,390.28,18564.7595
2015-04-20 11:30:00,390.21,390.81,389.62,389.83,38975.13842145261,390.21,390.81,389.62,389.83,38975.1384
2015-04-20 11:40:00,389.83,390.22,389.72,390.18,26815.76376072088,389.83,390.22,389.72,390.18,26815.7638
2015-04-20 11:50:00,390.12,390.5,390.11,390.43,14222.125719248725,390.12,390.5,390.11,390.43,14222.1257
2015-04-20 12:00:00,390.43,390.62,389.81,389.98,8251.004234067963,390.43,390.62,389.81,389.98,8251.0042
2015-04-20 12:10:00,389.9,390.78,389.9,390.59,20518.944739984803,389.9,390.78,389.9,390.59,20518.9447
2015-04-20 12:20:00,390.69,390.69,389.95,390.24,9445.228531104114,390.69,390.69,389.95,390.24,9445.2285
2015-04-20 12:30:00,390.27,390.47,389.6,389.6,12267.940505916838,390.27,390.47,389.6,389.6,12267.9405
2015-04-20 12:40:00,389.75,389.75,388.76,388.96,16719.140158506136,389.75,389.75,388.76,388.96,16719.1402
2015-04-20 12:50:00,389.01,389.36,388.78,389.28,13462.164802952992,389.01,389.36,388.78,389.28,13462.1648
2015-04-20 13:00:00,389.21,389.53,389.1,389.53,12702.203886657258,389.21,389.53,389.1,389.53,12702.2039
2015-04-20 13:10:00,389.43,390.22,389.35,390.08,27250.02714146129,389.43,390.22,389.35,390.08,27250.0271
2015-04-20 13:20:00,390.08,390.2,389.18,390.05,25730.10530886983,390.08,390.2,389.18,390.05,25730.1053
2015-04-20 13:30:00,390.03,390.62,389.98,390.33,29855.60742590381,390.03,390.62,389.98,390.33,29855.6074
2015-04-20 13:40:00,390.42,390.69,390.02,390.21,46791.87927478016,390.42,390.69,390.02,390.21,46791.8793
2015-04-20 13:50:00,390.2,390.7,390.02,390.16,19867.549668874173,390.2,390.7,390.02,390.16,19867.5497
2015-04-20 14:00:00,390.34,390.54,388.99,389.6,35066.76799478884,390.34,390.54,388.99,389.6,35066.768
2015-04-20 14:10:00,389.47,390.09,389.05,389.9,25512.97361849962,389.47,390.09,389.05,389.9,25512.9736
2015-04-20 14:20:00,390.06,390.42,389.25,389.28,17153.403539246552,390.06,390.42,389.25,389.28,17153.4035
2015-04-20 14:30:00,389.08,389.98,388.93,389.63,17044.837694061447,389.08,389.98,388.93,389.63,17044.8377
2015-04-20 14:40:00,389.72,389.86,389.36,389.64,6296.819020736077,389.72,389.86,389.36,389.64,6296.819
2015-04-20 14:50:00,389.54,389.74,389.0,389.69,10313.755292584952,389.54,389.74,389.0,389.69,10313.7553
2015-04-20 15:00:00,389.67,390.18,389.36,390.18,9010.965150363696,389.67,390.18,389.36,390.18,9010.9652
2015-04-20 15:10:00,390.19,390.33,389.65,389.69,26924.329605905983,390.19,390.33,389.65,389.69,26924.3296
2015-04-20 15:20:00,389.8,390.54,389.8,390.04,27901.422212571924,389.8,390.54,389.8,390.04,27901.4222
2015-04-20 15:30:00,390.03,390.39,389.64,390.06,18130.496145912497,390.03,390.39,389.64,390.06,18130.4961
2015-04-20 15:40:00,390.07,390.27,389.73,389.95,33004.01693627185,390.07,390.27,389.73,389.95,33004.0169
2015-04-20 15:50:00,389.94,390.06,389.18,389.63,55477.14688958854,389.94,390.06,389.18,389.63,55477.1469
2015-04-21 09:30:00,391.64,392.13,388.8,391.27,57974.16132884595,391.64,392.13,388.8,391.27,57974.1613
2015-04-21 09:40:00,390.79,392.01,389.19,391.3,34741.070459233524,390.79,392.01,389.19,391.3,34741.0705
2015-04-21 09:50:00,391.62,392.55,391.4,391.9,42232.11377700576,391.62,392.55,391.4,391.9,42232.1138
2015-04-21 10:00:00,392.17,392.23,390.32,390.55,23993.05178590816,392.17,392.23,390.32,390.55,23993.0518
2015-04-21 10:10:00,390.74,392.35,390.67,391.96,36369.5581370101,390.74,392.35,390.67,391.96,36369.5581
2015-04-21 10:20:00,391.7,392.33,390.56,390.61,27792.85636738682,391.7,392.33,390.56,390.61,27792.8564
2015-04-21 10:30:00,390.68,391.09,389.72,390.43,40495.06025404408,390.68,391.09,389.72,390.43,40495.0603
2015-04-21 10:40:00,390.28,390.28,388.95,389.42,35609.597220714364,390.28,390.28,388.95,389.42,35609.5972
2015-04-21 10:50:00,389.43,390.15,389.3,390.15,24535.88101183368,389.43,390.15,389.3,390.15,24535.881
2015-04-21 11:00:00,390.11,390.43,389.7,390.09,16502.008468135926,390.11,390.43,389.7,390.09,16502.0085
2015-04-21 11:10:00,390.1,390.32,389.63,390.02,16719.140158506136,390.1,390.32,389.63,390.02,16719.1402
2015-04-21 11:20:00,390.02,390.07,389.26,389.46,26381.50037998045,390.02,390.07,389.26,389.46,26381.5004
2015-04-21 11:30:00,389.51,389.87,389.39,389.67,42774.94300293128,389.51,389.87,389.39,389.67,42774.943
2015-04-21 11:40:00,389.79,389.86,388.93,389.51,18347.627836282707,389.79,389.86,388.93,389.51,18347.6278
2015-04-21 11:50:00,389.45,389.45,388.7,389.22,23233.09086961242,389.45,389.45,388.7,389.22,23233.0909
2015-04-21 12:00:00,389.22,389.44,388.99,389.31,15199.218325914668,389.22,389.44,388.99,389.31,15199.2183
2015-04-21 12:10:00,389.28,389.54,388.91,389.05,25512.97361849962,389.28,389.54,388.91,389.05,25512.9736
2015-04-21 12:20:00,389.04,389.21,388.84,389.16,31266.96341331017,389.04,389.21,388.84,389.16,31266.9634
2015-04-21 12:30:00,389.24,390.17,388.93,390.08,16610.57431332103,389.24,390.17,388.93,390.08,16610.5743
2015-04-21 12:40:00,390.2,390.2,388.78,388.78,17153.403539246552,390.2,390.2,388.78,388.78,17153.4035
2015-04-21 12:50:00,388.74,389.76,388.56,389.28,21061.773965910324,388.74,389.76,388.56,389.28,21061.774
2015-04-21 13:00:00,389.07,389.69,389.04,389.56,10530.886982955162,389.07,389.69,389.04,389.56,10530.887
2015-04-21 13:10:00,389.43,390.22,389.43,389.63,10856.584518510475,389.43,390.22,389.43,389.63,10856.5845
2015-04-21 13:20:00,389.63,389.7,389.16,389.48,22473.12995331669,389.63,389.7,389.16,389.48,22473.13
2015-04-21 13:30:00,389.33,389.5,387.78,387.94,29855.60742590381,389.33,389.5,387.78,387.94,29855.6074
2015-04-21 13:40:00,388.15,388.35,387.18,387.42,33004.01693627185,388.15,388.35,387.18,387.42,33004.0169
2015-04-21 13:50:00,387.21,388.18,387.19,387.78,17479.101074801867,387.21,388.18,387.19,387.78,17479.1011
2015-04-21 14:00:00,387.66,388.45,387.2,388.16,17044.837694061447,387.66,388.45,387.2,388.16,17044.8377
2015-04-21 14:10:00,388.19,388.67,387.76,388.19,20084.681359244383,388.19,388.67,387.76,388.19,20084.6814
2015-04-21 14:20:00,388.22,388.33,387.32,387.88,20736.07643035501,388.22,388.33,387.32,387.88,20736.0764
2015-04-21 14:30:00,387.94,388.44,387.85,387.85,14439.257409618936,387.94,388.44,387.85,387.85,14439.2574
2015-04-21 14:40:00,387.97,388.42,387.78,388.12,10748.018673325372,387.97,388.42,387.78,388.12,10748.0187
2015-04-21 14:50:00,388.09,388.78,387.95,388.78,10313.755292584952,388.09,388.78,387.95,388.78,10313.7553
2015-04-21 15:00:00,388.78,389.1,388.53,388.95,21061.773965910324,388.78,389.1,388.53,388.95,21061.774
2015-04-21 15:10:00,388.93,389.06,388.47,388.52,18130.496145912497,388.93,389.06,388.47,388.52,18130.4961
2015-04-21 15:20:00,388.58,388.73,387.02,387.4,47660.406036261,388.58,388.73,387.02,387.4,47660.406
2015-04-21 15:30:00,387.24,388.03,387.1,387.83,23124.52502442732,387.24,388.03,387.1,387.83,23124.525
2015-04-21 15:40:00,387.95,388.84,387.95,388.64,31484.09510368038,387.95,388.84,387.95,388.64,31484.0951
2015-04-21 15:50:00,388.69,389.62,388.6,388.81,54391.48843773749,388.69,389.62,388.6,388.81,54391.4884
2015-04-22 09:30:00,390.44,390.8,388.36,390.8,58408.42470958637,390.44,390.8,388.36,390.8,58408.4247
2015-04-22 09:40:00,391.01,392.35,388.46,389.42,53740.09336662686,391.01,392.35,388.46,389.42,53740.0934
2015-04-22 09:50:00,389.62,391.79,389.2,391.32,22473.12995331669,389.62,391.79,389.2,391.32,22473.13
2015-04-22 10:00:00,391.69,391.72,387.88,389.43,46357.615894039736,391.69,391.72,387.88,389.43,46357.6159
2015-04-22 10:10:00,389.22,389.64,387.1,388.39,22690.261643686896,389.22,389.64,387.1,388.39,22690.2616
2015-04-22 10:20:00,388.31,388.31,386.52,386.53,24210.18347627836,388.31,388.31,386.52,386.53,24210.1835
2015-04-22 10:30:00,386.73,387.41,386.36,386.43,19433.28628813376,386.73,387.41,386.36,386.43,19433.2863
2015-04-22 10:40:00,386.69,387.24,385.53,386.96,36912.38736293562,386.69,387.24,385.53,386.96,36912.3874
2015-04-22 10:50:00,386.96,387.79,386.24,386.4,85007.05677993703,386.96,387.79,386.24,386.4,85007.0568
2015-04-22 11:00:00,386.68,387.28,385.92,387.28,67093.69232439475,386.68,387.28,385.92,387.28,67093.6923
2015-04-22 11:10:00,387.12,387.98,385.95,386.07,38432.30919552709,387.12,387.98,385.95,386.07,38432.3092
2015-04-22 11:20:00,386.14,387.13,386.07,387.1,29095.64650960808,386.14,387.13,386.07,387.1,29095.6465
2015-04-22 11:30:00,387.16,388.02,386.88,387.69,7708.175008142439,387.16,388.02,386.88,387.69,7708.175
2015-04-22 11:40:00,387.82,388.61,387.78,388.53,11182.282054065792,387.82,388.61,387.78,388.53,11182.2821
2015-04-22 11:50:00,388.54,389.42,388.45,389.42,22798.827488872,388.54,389.42,388.45,389.42,22798.8275
2015-04-22 12:00:00,389.51,389.61,388.02,388.17,18456.19368146781,389.51,389.61,388.02,388.17,18456.1937
2015-04-22 12:10:00,388.22,388.38,387.57,387.93,14330.69156443383,388.22,388.38,387.57,387.93,14330.6916
2015-04-22 12:20:00,388.02,388.56,387.87,388.56,6405.384865921182,388.02,388.56,387.87,388.56,6405.3849
2015-04-22 12:30:00,388.54,389.06,387.56,388.14,33655.41200738248,388.54,389.06,387.56,388.14,33655.412
2015-04-22 12:40:00,388.22,388.42,387.62,387.78,8359.570079253068,388.22,388.42,387.62,387.78,8359.5701
2015-04-22 12:50:00,387.93,388.16,387.15,387.41,24427.31516664857,387.93,388.16,387.15,387.41,24427.3152
2015-04-22 13:00:00,387.59,387.59,386.69,387.4,31592.660948865487,387.59,387.59,386.69,387.4,31592.6609
2015-04-22 13:10:00,387.48,387.68,386.77,386.82,14330.69156443383,387.48,387.68,386.77,386.82,14330.6916
2015-04-22 13:20:00,386.84,387.35,386.69,387.22,23124.52502442732,386.84,387.35,386.69,387.22,23124.525
2015-04-22 13:30:00,387.29,387.87,387.02,387.87,13462.164802952992,387.29,387.87,387.02,387.87,13462.1648
2015-04-22 13:40:00,387.72,389.47,387.65,389.47,48528.93279774183,387.72,389.47,387.65,389.47,48528.9328
2015-04-22 13:50:00,389.46,390.54,389.4,390.28,23667.35425035284,389.46,390.54,389.4,390.28,23667.3543
2015-04-22 14:00:00,390.32,391.23,389.97,391.23,16502.008468135926,390.32,391.23,389.97,391.23,16502.0085
2015-04-22 14:10:00,391.24,391.26,390.8,391.06,17913.364455542287,391.24,391.26,390.8,391.06,17913.3645
2015-04-22 14:20:00,391.15,391.43,390.98,391.16,15199.218325914668,391.15,391.43,390.98,391.16,15199.2183
2015-04-22 14:30:00,391.22,391.45,390.92,391.21,10205.189447399847,391.22,391.45,390.92,391.21,10205.1894
2015-04-22 14:40:00,391.28,391.54,390.89,391.47,15742.04755184019,391.28,391.54,390.89,391.47,15742.0476
2015-04-22 14:50:00,391.47,391.47,391.17,391.39,19867.549668874173,391.47,391.47,391.17,391.39,19867.5497
2015-04-22 15:00:00,391.38,391.75,391.25,391.52,19216.154597763543,391.38,391.75,391.25,391.52,19216.1546
2015-04-22 15:10:00,391.51,391.52,390.87,391.42,20953.20812072522,391.51,391.52,390.87,391.42,20953.2081
2015-04-22 15:20:00,391.38,391.47,390.19,390.3,17587.666919986972,391.38,391.47,390.19,390.3,17587.6669
2015-04-22 15:30:00,390.33,390.34,389.71,390.24,26598.632070350668,390.33,390.34,389.71,390.24,26598.6321
2015-04-22 15:40:00,390.29,390.55,390.0,390.16,19324.72044294865,390.29,390.55,390.0,390.16,19324.7204
2015-04-22 15:50:00,390.33,390.53,389.78,390.14,65790.9021821735,390.33,390.53,389.78,390.14,65790.9022
2015-04-23 09:30:00,389.63,389.87,387.78,388.66,59385.51731625231,389.63,389.87,387.78,388.66,59385.5173
2015-04-23 09:40:00,388.27,389.25,388.2,388.52,50591.68385625882,388.27,389.25,388.2,388.52,50591.6839
2015-04-23 09:50:00,388.38,389.5,388.38,389.2,57757.02963847574,388.38,389.5,388.38,389.2,57757.0296
2015-04-23 10:00:00,389.05,389.59,388.55,389.18,75996.09162957333,389.05,389.59,388.55,389.18,75996.0916
2015-04-23 10:10:00,389.28,390.27,389.08,389.8,53740.09336662686,389.28,390.27,389.08,389.8,53740.0934
2015-04-23 10:20:00,389.87,391.76,389.77,391.42,56779.93703180979,389.87,391.76,389.77,391.42,56779.937
2015-04-23 10:30:00,391.45,392.39,391.15,391.44,55477.14688958854,391.45,392.39,391.15,391.44,55477.1469
2015-04-23 10:40:00,391.25,391.75,390.88,391.02,22798.827488872,391.25,391.75,390.88,391.02,22798.8275
2015-04-23 10:50:00,391.08,391.38,390.56,390.69,28769.948974052764,391.08,391.38,390.56,390.69,28769.949
2015-04-23 11:00:00,390.75,391.32,390.65,391.24,25404.40777331452,390.75,391.32,390.65,391.24,25404.4078
2015-04-23 11:10:00,391.26,391.88,390.85,391.23,33004.01693627185,391.26,391.88,390.85,391.23,33004.0169
2015-04-23 11:20:00,391.03,391.78,390.91,391.17,21821.73488220606,391.03,391.78,390.91,391.17,21821.7349
2015-04-23 11:30:00,391.28,391.58,390.89,391.1,26707.197915535773,391.28,391.58,390.89,391.1,26707.1979
2015-04-23 11:40:00,391.07,391.6,390.66,391.46,22147.43241776137,391.07,391.6,390.66,391.46,22147.4324
2015-04-23 11:50:00,391.5,393.0,391.5,392.84,37020.95320812073,391.5,393.0,391.5,392.84,37020.9532
2015-04-23 12:00:00,392.75,393.28,392.4,393.25,23233.09086961242,392.75,393.28,392.4,393.25,23233.0909
2015-04-23 12:10:00,393.31,393.56,392.77,393.36,33981.1095429378,393.31,393.56,392.77,393.36,33981.1095
2015-04-23 12:20:00,393.43,394.05,393.19,394.05,19976.11551405928,393.43,394.05,393.19,394.05,19976.1155
2015-04-23 12:30:00,393.95,394.55,393.83,394.32,23993.05178590816,393.95,394.55,393.83,394.32,23993.0518
2015-04-23 12:40:00,394.34,395.25,394.34,395.04,36803.82151775052,394.34,395.25,394.34,395.04,36803.8215
2015-04-23 12:50:00,395.11,395.75,394.88,395.56,52437.3032244056,395.11,395.75,394.88,395.56,52437.3032
2015-04-23 13:00:00,395.61,396.05,395.48,395.87,31266.96341331017,395.61,396.05,395.48,395.87,31266.9634
2015-04-23 13:10:00,395.99,396.21,395.53,395.95,60688.307458473566,395.99,396.21,395.53,395.95,60688.3075
2015-04-23 13:20:00,396.07,396.4,395.69,395.84,37998.04581478667,396.07,396.4,395.69,395.84,37998.0458
2015-04-23 13:30:00,395.84,396.18,395.63,395.93,23558.788405167736,395.84,396.18,395.63,395.93,23558.7884
2015-04-23 13:40:00,395.81,396.17,395.74,396.17,14982.086635544458,395.81,396.17,395.74,396.17,14982.0866
2015-04-23 13:50:00,396.18,396.3,395.76,395.93,18781.891217023127,396.18,396.3,395.76,395.93,18781.8912
2015-04-23 14:00:00,395.92,396.18,395.66,396.01,28987.08066442297,395.92,396.18,395.66,396.01,28987.0807
2015-04-23 14:10:00,395.93,396.95,395.89,396.88,30289.87080664423,395.93,396.95,395.89,396.88,30289.8708
2015-04-23 14:20:00,396.67,397.15,396.36,396.47,33546.84616219738,396.67,397.15,396.36,396.47,33546.8462
2015-04-23 14:30:00,396.51,396.68,396.1,396.53,21278.90565628053,396.51,396.68,396.1,396.53,21278.9057
2015-04-23 14:40:00,396.42,396.73,396.3,396.65,30615.568342199545,396.42,396.73,396.3,396.65,30615.5683
2015-04-23 14:50:00,396.67,397.04,396.53,396.82,25947.23699924004,396.67,397.04,396.53,396.82,25947.237
2015-04-23 15:00:00,396.82,397.28,396.53,397.28,28661.38312886766,396.82,397.28,396.53,397.28,28661.3831
2015-04-23 15:10:00,397.2,397.78,397.0,397.34,33872.54369775269,397.2,397.78,397.0,397.34,33872.5437
2015-04-23 15:20:00,397.34,397.44,396.75,397.04,34958.202149603734,397.34,397.44,396.75,397.04,34958.2021
2015-04-23 15:30:00,396.95,397.41,396.61,397.3,58842.68809032679,396.95,397.41,396.61,397.3,58842.6881
2015-04-23 15:40:00,397.33,397.38,396.5,396.63,87504.07121919445,397.33,397.38,396.5,396.63,87504.0712
2015-04-23 15:50:00,396.63,397.61,395.83,396.39,179459.34209097817,396.63,397.61,395.83,396.39,179459.3421
2015-04-24 09:30:00,377.65,378.45,370.49,372.77,661491.6947128434,377.65,378.45,370.49,372.77,661491.6947
2015-04-24 09:40:00,372.77,373.05,363.93,364.93,561936.8146781023,372.77,373.05,363.93,364.93,561936.8147
2015-04-24 09:50:00,364.57,374.35,363.83,372.12,633047.443274346,364.57,374.35,363.83,372.12,633047.4433
2015-04-24 10:00:00,372.45,375.25,371.26,371.97,339811.0954293779,372.45,375.25,371.26,371.97,339811.0954
2015-04-24 10:10:00,371.75,373.04,371.3,372.22,195961.3505591141,371.75,373.04,371.3,372.22,195961.3506
2015-04-24 10:20:00,371.98,373.05,369.13,371.78,203560.95972207145,371.98,373.05,369.13,371.78,203560.9597
2015-04-24 10:30:00,371.99,374.7,371.9,374.15,154597.7635435892,371.99,374.7,371.9,374.15,154597.7635
2015-04-24 10:40:00,374.44,375.65,371.37,372.93,222125.7192487244,374.44,375.65,371.37,372.93,222125.7192
2015-04-24 10:50:00,372.93,373.05,371.4,372.19,83812.83248290088,372.93,373.05,371.4,372.19,83812.8325
2015-04-24 11:00:00,372.36,374.05,371.9,373.07,85875.58354141787,372.36,374.05,371.9,373.07,85875.5835
2015-04-24 11:10:00,373.01,374.2,372.3,373.51,109977.20117251114,373.01,374.2,372.3,373.51,109977.2012
2015-04-24 11:20:00,373.5,375.21,373.06,375.08,127022.03886657258,373.5,375.21,373.06,375.08,127022.0389
2015-04-24 11:30:00,375.34,375.35,374.04,374.47,94235.15362067094,375.34,375.35,374.04,374.47,94235.1536
2015-04-24 11:40:00,374.52,374.52,372.51,373.72,85115.62262512214,374.52,374.52,372.51,373.72,85115.6226
2015-04-24 11:50:00,373.87,374.4,371.2,371.2,70567.7993703181,373.87,374.4,371.2,371.2,70567.7994
2015-04-24 12:00:00,371.2,371.7,370.48,370.63,96406.47052437304,371.2,371.7,370.48,370.63,96406.4705
2015-04-24 12:10:00,370.65,370.84,369.88,370.27,69916.40429920747,370.65,370.84,369.88,370.27,69916.4043
2015-04-24 12:20:00,370.36,373.05,370.3,372.2,83595.70079253067,370.36,373.05,370.3,372.2,83595.7008
2015-04-24 12:30:00,372.19,372.95,371.91,371.91,45271.95744218869,372.19,372.95,371.91,371.91,45271.9574
2015-04-24 12:40:00,371.89,373.64,371.66,373.49,47443.27434589079,371.89,373.64,371.66,373.49,47443.2743
2015-04-24 12:50:00,373.49,373.83,372.63,372.82,69807.83845402236,373.49,373.83,372.63,372.82,69807.8385
2015-04-24 13:00:00,372.83,373.28,372.72,373.09,50808.81554662903,372.83,373.28,372.72,373.09,50808.8155
2015-04-24 13:10:00,373.11,373.33,373.0,373.2,41255.02117033981,373.11,373.33,373.0,373.2,41255.0212
2015-04-24 13:20:00,373.11,374.3,372.88,374.3,83812.83248290088,373.11,374.3,372.88,374.3,83812.8325
2015-04-24 13:30:00,374.27,374.86,374.23,374.76,109542.93779177072,374.27,374.86,374.23,374.76,109542.9378
2015-04-24 13:40:00,374.71,374.95,372.8,373.28,68396.482466616,374.71,374.95,372.8,373.28,68396.4825
2015-04-24 13:50:00,372.84,372.87,371.74,372.18,38215.17750515688,372.84,372.87,371.74,372.18,38215.1775
2015-04-24 14:00:00,372.18,372.58,371.94,372.25,37780.91412441646,372.18,372.58,371.94,372.25,37780.9141
2015-04-24 14:10:00,372.39,372.66,372.15,372.41,45054.82575181848,372.39,372.66,372.15,372.41,45054.8258
2015-04-24 14:20:00,372.36,374.87,372.36,374.72,54500.0542829226,372.36,374.87,372.36,374.72,54500.0543
2015-04-24 14:30:00,374.8,375.09,373.7,373.7,75453.26240364781,374.8,375.09,373.7,373.7,75453.2624
2015-04-24 14:40:00,373.66,373.87,373.17,373.45,46466.18173922484,373.66,373.87,373.17,373.45,46466.1817
2015-04-24 14:50:00,373.29,373.67,372.12,372.35,39735.09933774835,373.29,373.67,372.12,372.35,39735.0993
2015-04-24 15:00:00,372.41,372.78,371.22,371.34,75670.39409401802,372.41,372.78,371.22,371.34,75670.3941
2015-04-24 15:10:00,371.3,372.09,371.3,371.59,72956.24796439041,371.3,372.09,371.3,371.59,72956.248
2015-04-24 15:20:00,371.61,371.82,370.3,370.34,84247.0958636413,371.61,371.82,370.3,370.34,84247.0959
2015-04-24 15:30:00,370.38,370.58,369.61,369.91,106611.65997177288,370.38,370.58,369.61,369.91,106611.66
2015-04-24 15:40:00,369.94,371.11,369.86,370.31,99554.88003474109,369.94,371.11,369.86,370.31,99554.88
2015-04-24 15:50:00,370.31,370.51,369.74,370.04,153403.53924655303,370.31,370.51,369.74,370.04,153403.5392
2015-04-27 09:30:00,370.05,371.62,367.52,368.86,132884.59450656825,370.05,371.62,367.52,368.86,132884.5945
2015-04-27 09:40:00,368.65,369.09,367.98,368.44,65573.77049180328,368.65,369.09,367.98,368.44,65573.7705
2015-04-27 09:50:00,368.27,369.78,367.97,369.36,60688.307458473566,368.27,369.78,367.97,369.36,60688.3075
2015-04-27 10:00:00,369.48,369.49,368.23,368.8,54391.48843773749,369.48,369.49,368.23,368.8,54391.4884
2015-04-27 10:10:00,368.72,368.89,367.73,368.52,49940.288785148194,368.72,368.89,367.73,368.52,49940.2888
2015-04-27 10:20:00,368.57,369.0,367.71,368.83,52328.737379220496,368.57,369.0,367.71,368.83,52328.7374
2015-04-27 10:30:00,368.82,368.84,367.52,368.2,63728.1511236565,368.82,368.84,367.52,368.2,63728.1511
2015-04-27 10:40:00,368.17,368.62,366.85,366.86,50700.24970144393,368.17,368.62,366.85,366.86,50700.2497
2015-04-27 10:50:00,366.96,367.09,364.88,364.88,72304.85289327978,366.96,367.09,364.88,364.88,72304.8529
2015-04-27 11:00:00,364.88,364.98,364.16,364.52,127781.99978286833,364.88,364.98,364.16,364.52,127781.9998
2015-04-27 11:10:00,364.34,365.13,363.53,364.65,70242.10183476278,364.34,365.13,363.53,364.65,70242.1018
2015-04-27 11:20:00,364.66,364.67,363.9,364.38,47443.27434589079,364.66,364.67,363.9,364.38,47443.2743
2015-04-27 11:30:00,364.33,364.75,363.24,363.26,119313.86385843014,364.33,364.75,363.24,363.26,119313.8639
2015-04-27 11:40:00,363.14,363.54,362.08,362.56,65682.33633698839,363.14,363.54,362.08,362.56,65682.3363
2015-04-27 11:50:00,362.52,362.81,360.34,360.85,80013.02790142222,362.52,362.81,360.34,360.85,80013.0279
2015-04-27 12:00:00,360.96,361.34,359.87,360.87,45489.0891325589,360.96,361.34,359.87,360.87,45489.0891
2015-04-27 12:10:00,360.79,360.89,357.7,357.95,95972.20714363262,360.79,360.89,357.7,357.95,95972.2071
2015-04-27 12:20:00,357.99,361.8,357.46,360.08,91303.87580067312,357.99,361.8,357.46,360.08,91303.8758
2015-04-27 12:30:00,360.13,360.91,360.07,360.74,66442.29725328412,360.13,360.91,360.07,360.74,66442.2973
2015-04-27 12:40:00,360.65,361.25,358.82,359.26,73824.77472587125,360.65,361.25,358.82,359.26,73824.7747
2015-04-27 12:50:00,359.39,360.23,359.07,359.85,101509.06524807296,359.39,360.23,359.07,359.85,101509.0652
2015-04-27 13:00:00,359.84,361.13,359.11,360.84,37780.91412441646,359.84,361.13,359.11,360.84,37780.9141
2015-04-27 13:10:00,360.84,361.85,359.82,360.21,71762.02366735425,360.84,361.85,359.82,360.21,71762.0237
2015-04-27 13:20:00,360.22,360.59,359.44,360.39,55694.27857995874,360.22,360.59,359.44,360.39,55694.2786
2015-04-27 13:30:00,360.4,360.51,358.81,359.39,121159.48322657692,360.4,360.51,358.81,359.39,121159.4832
2015-04-27 13:40:00,359.5,359.75,358.49,359.41,74584.73564216698,359.5,359.75,358.49,359.41,74584.7356
2015-04-27 13:50:00,359.48,359.56,358.32,358.99,94669.41700141136,359.48,359.56,358.32,358.99,94669.417
2015-04-27 14:00:00,358.91,359.37,358.65,358.69,210617.73965910324,358.91,359.37,358.65,358.69,210617.7397
2015-04-27 14:10:00,358.63,359.63,358.63,359.63,32244.05601997612,358.63,359.63,358.63,359.63,32244.056
2015-04-27 14:20:00,359.63,361.35,359.5,360.97,49831.72293996309,359.63,361.35,359.5,360.97,49831.7229
2015-04-27 14:30:00,361.07,361.16,358.65,359.27,83487.13494734556,361.07,361.16,358.65,359.27,83487.1349
2015-04-27 14:40:00,359.31,360.46,359.15,359.96,38975.13842145261,359.31,360.46,359.15,359.96,38975.1384
2015-04-27 14:50:00,360.21,360.55,359.54,359.6,33981.1095429378,360.21,360.55,359.54,359.6,33981.1095
2015-04-27 15:00:00,359.57,360.87,359.46,359.51,33546.84616219738,359.57,360.87,359.46,359.51,33546.8462
2015-04-27 15:10:00,359.37,359.68,358.32,358.5,52111.605688850286,359.37,359.68,358.32,358.5,52111.6057
2015-04-27 15:20:00,358.46,359.29,358.34,358.8,62642.492671805456,358.46,359.29,358.34,358.8,62642.4927
2015-04-27 15:30:00,358.71,359.35,358.35,359.1,70133.53598957768,358.71,359.35,358.35,359.1,70133.536
2015-04-27 15:40:00,359.04,359.36,358.87,358.98,67636.52155032028,359.04,359.36,358.87,358.98,67636.5216
2015-04-27 15:50:00,358.9,358.94,358.33,358.46,123656.49766583434,358.9,358.94,358.33,358.46,123656.4977
2015-04-28 09:30:00,358.17,360.95,354.49,359.49,257192.4872435132,358.17,360.95,354.49,359.49,257192.4872
2015-04-28 09:40:00,360.13,360.42,355.67,356.18,134730.21387471503,360.13,360.42,355.67,356.18,134730.2139
2015-04-28 09:50:00,355.97,356.42,350.16,350.95,313429.5950493975,355.97,356.42,350.16,350.95,313429.595
2015-04-28 10:00:00,350.94,351.47,348.22,348.83,273477.3640212789,350.94,351.47,348.22,348.83,273477.364
2015-04-28 10:10:00,348.91,350.75,347.59,350.12,183367.71251764195,348.91,350.75,347.59,350.12,183367.7125
2015-04-28 10:20:00,350.18,351.31,348.68,350.6,136901.5307784171,350.18,351.31,348.68,350.6,136901.5308
2015-04-28 10:30:00,350.6,352.46,349.33,351.34,86201.28107697319,350.6,352.46,349.33,351.34,86201.2811
2015-04-28 10:40:00,351.51,354.49,350.69,353.79,166322.8748235805,351.51,354.49,350.69,353.79,166322.8748
2015-04-28 10:50:00,354.29,354.62,350.85,351.36,102811.85539029422,354.29,354.62,350.85,351.36,102811.8554
2015-04-28 11:00:00,351.23,352.74,351.03,351.59,119856.69308435566,351.23,352.74,351.03,351.59,119856.6931
2015-04-28 11:10:00,351.76,353.43,351.16,353.24,136575.8332428618,351.76,353.43,351.16,353.24,136575.8332
2015-04-28 11:20:00,353.24,355.54,353.23,354.34,131473.23851916188,353.24,355.54,353.23,354.34,131473.2385
2015-04-28 11:30:00,354.55,355.91,353.51,353.79,105851.69905547716,354.55,355.91,353.51,353.79,105851.6991
2015-04-28 11:40:00,353.79,353.91,351.19,351.58,99663.44587992618,353.79,353.91,351.19,351.58,99663.4459
2015-04-28 11:50:00,351.59,351.78,350.52,351.35,88698.2955162306,351.59,351.78,350.52,351.35,88698.2955
2015-04-28 12:00:00,351.29,353.17,348.32,353.17,105634.56736510694,351.29,353.17,348.32,353.17,105634.5674
2015-04-28 12:10:00,353.13,353.13,350.16,351.49,47334.70850070568,353.13,353.13,350.16,351.49,47334.7085
2015-04-28 12:20:00,351.31,352.78,351.03,352.21,33438.28031701227,351.31,352.78,351.03,352.21,33438.2803
2015-04-28 12:30:00,352.21,353.41,350.57,352.73,109542.93779177072,352.21,353.41,350.57,352.73,109542.9378
2015-04-28 12:40:00,352.74,353.65,351.55,351.55,68396.482466616,352.74,353.65,351.55,351.55,68396.4825
2015-04-28 12:50:00,351.62,352.37,351.13,351.32,50265.98632070351,351.62,352.37,351.13,351.32,50265.9863
2015-04-28 13:00:00,351.39,352.32,351.04,351.58,47551.84019107589,351.39,352.32,351.04,351.58,47551.8402
2015-04-28 13:10:00,351.68,352.05,351.27,351.8,19758.98382368907,351.68,352.05,351.27,351.8,19758.9838
2015-04-28 13:20:00,351.68,352.31,351.64,351.67,44620.562371078064,351.68,352.31,351.64,351.67,44620.5624
2015-04-28 13:30:00,351.78,351.96,350.57,350.79,31158.39756812507,351.78,351.96,350.57,350.79,31158.3976
2015-04-28 13:40:00,350.65,352.08,350.31,351.8,59385.51731625231,350.65,352.08,350.31,351.8,59385.5173
2015-04-28 13:50:00,351.7,352.14,350.94,351.63,53088.69829551623,351.7,352.14,350.94,351.63,53088.6983
2015-04-28 14:00:00,351.24,351.53,350.28,350.39,37672.34827923135,351.24,351.53,350.28,350.39,37672.3483
2015-04-28 14:10:00,350.44,350.63,349.77,350.04,78710.23775920096,350.44,350.63,349.77,350.04,78710.2378
2015-04-28 14:20:00,350.17,350.25,349.0,349.51,51025.94723699924,350.17,350.25,349.0,349.51,51025.9472
2015-04-28 14:30:00,349.66,350.02,349.21,349.41,59385.51731625231,349.66,350.02,349.21,349.41,59385.5173
2015-04-28 14:40:00,349.41,349.65,348.34,348.34,75996.09162957333,349.41,349.65,348.34,348.34,75996.0916
2015-04-28 14:50:00,348.44,349.1,347.72,347.98,79253.06698512648,348.44,349.1,347.72,347.98,79253.067
2015-04-28 15:00:00,347.89,348.42,347.56,347.83,88481.16382586039,347.89,348.42,347.56,347.83,88481.1638
2015-04-28 15:10:00,347.82,348.54,346.9,346.92,78384.54022364564,347.82,348.54,346.9,346.92,78384.5402
2015-04-28 15:20:00,347.0,347.62,345.83,345.83,139181.4135273043,347.0,347.62,345.83,345.83,139181.4135
2015-04-28 15:30:00,345.79,346.56,345.35,346.11,225165.56291390728,345.79,346.56,345.35,346.11,225165.5629
2015-04-28 15:40:00,346.09,346.55,344.82,344.86,171859.73292802085,346.09,346.55,344.82,344.86,171859.7329
2015-04-28 15:50:00,344.98,345.5,344.87,345.12,310932.58061014005,344.98,345.5,344.87,345.12,310932.5806
2015-04-29 09:30:00,348.15,351.49,346.33,351.49,246987.29779611336,348.15,351.49,346.33,351.49,246987.2978
2015-04-29 09:40:00,351.11,352.74,350.52,352.66,185430.4635761589,351.11,352.74,350.52,352.66,185430.4636
2015-04-29 09:50:00,352.44,354.51,351.86,353.33,170448.3769406145,352.44,354.51,351.86,353.33,170448.3769
2015-04-29 10:00:00,353.19,353.9,351.7,353.28,88046.90044511997,353.19,353.9,351.7,353.28,88046.9004
2015-04-29 10:10:00,353.28,353.68,351.63,352.02,104766.0406036261,353.28,353.68,351.63,352.02,104766.0406
2015-04-29 10:20:00,352.13,354.15,351.75,352.79,98903.48496363044,352.13,354.15,351.75,352.79,98903.485
2015-04-29 10:30:00,352.92,354.14,351.67,354.14,85332.75431549235,352.92,354.14,351.67,354.14,85332.7543
2015-04-29 10:40:00,354.2,354.77,352.32,353.22,104874.6064488112,354.2,354.77,352.32,353.22,104874.6064
2015-04-29 10:50:00,353.16,353.32,352.42,352.62,28769.948974052764,353.16,353.32,352.42,352.62,28769.949
2015-04-29 11:00:00,352.59,353.7,352.4,353.63,41689.28455108023,352.59,353.7,352.4,353.63,41689.2846
2015-04-29 11:10:00,353.27,353.61,352.33,352.78,29855.60742590381,353.27,353.61,352.33,352.78,29855.6074
2015-04-29 11:20:00,352.87,353.26,352.19,352.58,38758.0067310824,352.87,353.26,352.19,352.58,38758.0067
2015-04-29 11:30:00,352.5,352.78,352.18,352.53,45054.82575181848,352.5,352.78,352.18,352.53,45054.8258
2015-04-29 11:40:00,352.42,352.61,352.16,352.32,32135.49017479101,352.42,352.61,352.16,352.32,32135.4902
2015-04-29 11:50:00,352.37,352.41,351.43,351.69,32352.62186516122,352.37,352.41,351.43,351.69,32352.6219
2015-04-29 12:00:00,351.65,351.87,350.94,351.05,43317.7722288568,351.65,351.87,350.94,351.05,43317.7722
2015-04-29 12:10:00,350.98,351.08,350.15,350.55,89783.95396808164,350.98,351.08,350.15,350.55,89783.954
2015-04-29 12:20:00,350.41,350.85,350.07,350.46,117468.24449028337,350.41,350.85,350.07,350.46,117468.2445
2015-04-29 12:30:00,350.25,350.28,348.27,349.75,73499.07719031593,350.25,350.28,348.27,349.75,73499.0772
2015-04-29 12:40:00,349.75,350.8,348.95,350.8,54391.48843773749,349.75,350.8,348.95,350.8,54391.4884
2015-04-29 12:50:00,350.79,351.93,349.8,351.72,59494.08316143741,350.79,351.93,349.8,351.72,59494.0832
2015-04-29 13:00:00,351.84,352.78,350.81,351.54,53631.52752144176,351.84,352.78,350.81,351.54,53631.5275
2015-04-29 13:10:00,351.86,353.24,351.69,351.86,36369.5581370101,351.86,353.24,351.69,351.86,36369.5581
2015-04-29 13:20:00,352.11,352.6,351.1,351.84,41255.02117033981,352.11,352.6,351.1,351.84,41255.0212
2015-04-29 13:30:00,351.91,352.12,351.58,352.04,51351.64477255456,351.91,352.12,351.58,352.04,51351.6448
2015-04-29 13:40:00,351.94,352.88,351.52,352.47,50265.98632070351,351.94,352.88,351.52,352.47,50265.9863
2015-04-29 13:50:00,352.38,353.69,352.15,353.41,57431.33210292042,352.38,353.69,352.15,353.41,57431.3321
2015-04-29 14:00:00,353.61,354.67,353.09,353.56,67636.52155032028,353.61,354.67,353.09,353.56,67636.5216
2015-04-29 14:10:00,353.38,354.8,352.04,354.8,53848.659211811966,353.38,354.8,352.04,354.8,53848.6592
2015-04-29 14:20:00,354.77,355.71,354.73,355.45,71870.58951253936,354.77,355.71,354.73,355.45,71870.5895
2015-04-29 14:30:00,355.62,357.06,355.37,356.62,58516.99055477147,355.62,357.06,355.37,356.62,58516.9906
2015-04-29 14:40:00,356.71,357.8,356.19,356.65,46357.615894039736,356.71,357.8,356.19,356.65,46357.6159
2015-04-29 14:50:00,356.79,357.01,356.12,356.76,68613.61415698621,356.79,357.01,356.12,356.76,68613.6142
2015-04-29 15:00:00,356.76,357.03,355.33,355.33,58951.25393551189,356.76,357.03,355.33,355.33,58951.2539
2015-04-29 15:10:00,355.33,355.52,354.71,355.49,51025.94723699924,355.33,355.52,354.71,355.49,51025.9472
2015-04-29 15:20:00,355.42,355.72,355.07,355.58,42014.98208663554,355.42,355.72,355.07,355.58,42014.9821
2015-04-29 15:30:00,355.54,356.01,355.35,355.49,47768.9718814461,355.54,356.01,355.35,355.49,47768.9719
2015-04-29 15:40:00,355.6,355.61,353.92,354.01,64162.41450439692,355.6,355.61,353.92,354.01,64162.4145
2015-04-29 15:50:00,353.99,354.36,353.43,353.5,117142.54695472804,353.99,354.36,353.43,353.5,117142.547
2015-04-30 09:30:00,350.84,353.55,349.51,352.56,65139.50711106286,350.84,353.55,349.51,352.56,65139.5071
2015-04-30 09:40:00,352.24,352.78,348.35,348.64,75561.82824883291,352.24,352.78,348.35,348.64,75561.8282
2015-04-30 09:50:00,348.54,349.12,346.79,346.82,58299.85886440126,348.54,349.12,346.79,346.82,58299.8589
2015-04-30 10:00:00,347.05,349.26,346.18,346.61,77298.8817717946,347.05,349.26,346.18,346.61,77298.8818
2015-04-30 10:10:00,346.78,349.09,346.35,347.58,31701.22679405059,346.78,349.09,346.35,347.58,31701.2268
2015-04-30 10:20:00,347.51,348.56,346.5,348.3,49506.025404407774,347.51,348.56,346.5,348.3,49506.0254
2015-04-30 10:30:00,348.45,348.45,347.59,347.89,26924.329605905983,348.45,348.45,347.59,347.89,26924.3296
2015-04-30 10:40:00,347.77,349.05,347.22,348.29,35066.76799478884,347.77,349.05,347.22,348.29,35066.768
2015-04-30 10:50:00,348.23,348.87,347.67,348.46,30507.00249701444,348.23,348.87,347.67,348.46,30507.0025
2015-04-30 11:00:00,348.32,350.01,348.26,349.6,36803.82151775052,348.32,350.01,348.26,349.6,36803.8215
2015-04-30 11:10:00,349.47,350.71,349.09,349.18,28118.55390294213,349.47,350.71,349.09,349.18,28118.5539
2015-04-30 11:20:00,349.03,350.04,348.88,349.77,49831.72293996309,349.03,350.04,348.88,349.77,49831.7229
2015-04-30 11:30:00,349.79,350.13,348.67,348.78,51351.64477255456,349.79,350.13,348.67,348.78,51351.6448
2015-04-30 11:40:00,348.68,348.98,348.18,348.96,21713.169037020954,348.68,348.98,348.18,348.96,21713.169
2015-04-30 11:50:00,348.87,349.77,348.84,349.1,48311.801107371626,348.87,349.77,348.84,349.1,48311.8011
2015-04-30 12:00:00,348.83,349.41,348.49,348.55,44403.430680707854,348.83,349.41,348.49,348.55,44403.4307
2015-04-30 12:10:00,348.52,348.61,347.99,348.09,23993.05178590816,348.52,348.61,347.99,348.09,23993.0518
2015-04-30 12:20:00,348.23,349.0,346.46,346.76,30181.304961459125,348.23,349.0,346.46,346.76,30181.305
2015-04-30 12:30:00,346.83,346.91,346.24,346.64,65139.50711106286,346.83,346.91,346.24,346.64,65139.5071
2015-04-30 12:40:00,346.53,346.83,345.0,345.51,46249.05004885463,346.53,346.83,345.0,345.51,46249.05
2015-04-30 12:50:00,345.27,345.62,344.58,345.53,46357.615894039736,345.27,345.62,344.58,345.53,46357.6159
2015-04-30 13:00:00,345.63,346.89,345.46,346.78,26598.632070350668,345.63,346.89,345.46,346.78,26598.6321
2015-04-30 13:10:00,346.98,347.95,346.02,346.8,25078.7102377592,346.98,347.95,346.02,346.8,25078.7102
2015-04-30 13:20:00,346.94,347.12,346.08,346.57,34958.202149603734,346.94,347.12,346.08,346.57,34958.2021
2015-04-30 13:30:00,346.58,347.56,346.18,346.36,30072.73911627402,346.58,347.56,346.18,346.36,30072.7391
2015-04-30 13:40:00,346.51,346.95,345.86,345.87,27792.85636738682,346.51,346.95,345.86,345.87,27792.8564
2015-04-30 13:50:00,345.77,346.08,345.02,345.15,44511.99652589296,345.77,346.08,345.02,345.15,44511.9965
2015-04-30 14:00:00,345.15,345.48,344.68,344.89,46791.87927478016,345.15,345.48,344.68,344.89,46791.8793
2015-04-30 14:10:00,344.92,346.01,344.72,344.72,24861.578547388992,344.92,346.01,344.72,344.72,24861.5785
2015-04-30 14:20:00,344.72,345.23,344.22,344.64,61665.40006513951,344.72,345.23,344.22,344.64,61665.4001
2015-04-30 14:30:00,344.58,344.63,343.85,344.59,38649.4408858973,344.58,344.63,343.85,344.59,38649.4409
2015-04-30 14:40:00,344.63,344.63,343.15,344.03,45923.35251329932,344.63,344.63,343.15,344.03,45923.3525
2015-04-30 14:50:00,344.23,344.23,342.65,342.68,46357.615894039736,344.23,344.23,342.65,342.68,46357.6159
2015-04-30 15:00:00,342.68,342.78,340.83,340.83,85549.88600586256,342.68,342.78,340.83,340.83,85549.886
2015-04-30 15:10:00,340.83,343.12,339.78,342.48,114645.53251547064,340.83,343.12,339.78,342.48,114645.5325
2015-04-30 15:20:00,342.56,342.8,340.28,341.02,57648.46379329063,342.56,342.8,340.28,341.02,57648.4638
2015-04-30 15:30:00,340.95,343.47,340.6,343.22,123765.06351101944,340.95,343.47,340.6,343.22,123765.0635
2015-04-30 15:40:00,343.09,343.87,342.41,343.79,73173.37965476062,343.09,343.87,342.41,343.79,73173.3797
2015-04-30 15:50:00,343.7,344.87,343.38,344.43,179133.64455542288,343.7,344.87,343.38,344.43,179133.6446
2015-05-01 09:30:00,347.73,353.32,347.73,350.33,167191.40158506134,347.73,353.32,347.73,350.33,167191.4016
2015-05-01 09:40:00,350.56,354.53,350.39,352.57,76104.65747475844,350.56,354.53,350.39,352.57,76104.6575
2015-05-01 09:50:00,353.14,354.02,351.4,352.93,60362.60992291825,353.14,354.02,351.4,352.93,60362.6099
2015-05-01 10:00:00,353.22,354.37,352.59,354.26,93692.32439474542,353.22,354.37,352.59,354.26,93692.3244
2015-05-01 10:10:00,354.34,355.4,353.49,355.36,42340.67962219086,354.34,355.4,353.49,355.36,42340.6796
2015-05-01 10:20:00,355.35,356.01,354.53,354.78,90652.48072956248,355.35,356.01,354.53,354.78,90652.4807
2015-05-01 10:30:00,354.7,355.2,354.35,354.83,50265.98632070351,354.7,355.2,354.35,354.83,50265.9863
2015-05-01 10:40:00,354.72,355.2,354.16,354.29,105960.26490066224,354.72,355.2,354.16,354.29,105960.2649
2015-05-01 10:50:00,354.35,355.93,354.35,355.68,68070.7849310607,354.35,355.93,354.35,355.68,68070.7849
2015-05-01 11:00:00,355.73,355.81,354.83,354.89,41906.41624145044,355.73,355.81,354.83,354.89,41906.4162
2015-05-01 11:10:00,354.91,355.98,354.91,355.83,28335.685593312344,354.91,355.98,354.91,355.83,28335.6856
2015-05-01 11:20:00,355.82,356.02,354.73,356.01,41906.41624145044,355.82,356.02,354.73,356.01,41906.4162
2015-05-01 11:30:00,355.78,356.14,354.99,355.43,45271.95744218869,355.78,356.14,354.99,355.43,45271.9574
2015-05-01 11:40:00,355.51,355.78,354.57,354.62,55802.84442514385,355.51,355.78,354.57,354.62,55802.8444
2015-05-01 11:50:00,354.6,355.46,354.11,354.95,58191.29301921616,354.6,355.46,354.11,354.95,58191.293
2015-05-01 12:00:00,355.15,355.15,354.19,354.66,58516.99055477147,355.15,355.15,354.19,354.66,58516.9906
2015-05-01 12:10:00,354.48,354.81,353.37,354.41,55260.01519921833,354.48,354.81,353.37,354.41,55260.0152
2015-05-01 12:20:00,354.72,355.25,354.51,354.88,18564.75952665292,354.72,355.25,354.51,354.88,18564.7595
2015-05-01 12:30:00,355.03,355.3,354.42,355.08,18130.496145912497,355.03,355.3,354.42,355.08,18130.4961
2015-05-01 12:40:00,354.78,354.93,354.5,354.85,13570.730648138097,354.78,354.93,354.5,354.85,13570.7306
2015-05-01 12:50:00,355.01,356.41,354.75,356.4,44620.562371078064,355.01,356.41,354.75,356.4,44620.5624
2015-05-01 13:00:00,356.33,356.4,355.53,356.12,25295.84192812941,356.33,356.4,355.53,356.12,25295.8419
2015-05-01 13:10:00,356.12,356.12,355.11,355.97,43752.03560959722,356.12,356.12,355.11,355.97,43752.0356
2015-05-01 13:20:00,355.78,356.15,355.54,355.82,64705.24373032244,355.78,356.15,355.54,355.82,64705.2437
2015-05-01 13:30:00,355.66,356.05,355.42,355.55,54391.48843773749,355.66,356.05,355.42,355.55,54391.4884
2015-05-01 13:40:00,355.45,356.2,355.26,356.01,30181.304961459125,355.45,356.2,355.26,356.01,30181.305
2015-05-01 13:50:00,356.05,357.52,356.02,356.79,60362.60992291825,356.05,357.52,356.02,356.79,60362.6099
2015-05-01 14:00:00,356.79,357.13,356.27,356.66,47009.010965150366,356.79,357.13,356.27,356.66,47009.011
2015-05-01 14:10:00,356.64,357.27,356.42,357.16,30181.304961459125,356.64,357.27,356.42,357.16,30181.305
2015-05-01 14:20:00,357.17,357.3,356.67,356.74,42449.24546737597,357.17,357.3,356.67,356.74,42449.2455
2015-05-01 14:30:00,356.88,356.94,355.97,356.31,17261.969384431657,356.88,356.94,355.97,356.31,17261.9694
2015-05-01 14:40:00,356.43,356.57,355.51,355.6,31049.831722939965,356.43,356.57,355.51,355.6,31049.8317
2015-05-01 14:50:00,355.54,355.59,354.97,355.19,18130.496145912497,355.54,355.59,354.97,355.19,18130.4961
2015-05-01 15:00:00,355.33,355.88,355.01,355.52,22147.43241776137,355.33,355.88,355.01,355.52,22147.4324
2015-05-01 15:10:00,355.55,355.64,355.02,355.14,21387.47150146564,355.55,355.64,355.02,355.14,21387.4715
2015-05-01 15:20:00,355.15,355.28,354.35,354.75,40820.7577895994,355.15,355.28,354.35,354.75,40820.7578
2015-05-01 15:30:00,354.75,355.31,354.51,354.64,40495.06025404408,354.75,355.31,354.51,354.64,40495.0603
2015-05-01 15:40:00,354.83,355.38,354.8,355.15,42883.508848116384,354.83,355.38,354.8,355.15,42883.5088
2015-05-01 15:50:00,355.22,356.34,355.22,355.68,145912.49592878082,355.22,356.34,355.22,355.68,145912.4959
2015-05-04 09:30:00,358.72,361.52,358.31,360.41,112582.78145695364,358.72,361.52,358.31,360.41,112582.7815
2015-05-04 09:40:00,360.42,360.71,358.69,359.67,55151.449354033226,360.42,360.71,358.69,359.67,55151.4494
2015-05-04 09:50:00,359.66,362.65,359.58,362.09,65139.50711106286,359.66,362.65,359.58,362.09,65139.5071
2015-05-04 10:00:00,362.39,362.82,360.6,360.68,41797.85039626533,362.39,362.82,360.6,360.68,41797.8504
2015-05-04 10:10:00,360.83,361.45,359.74,360.51,27141.4612962762,360.83,361.45,359.74,360.51,27141.4613
2015-05-04 10:20:00,360.69,361.76,359.69,361.29,29964.173271088915,360.69,361.76,359.69,361.29,29964.1733
2015-05-04 10:30:00,361.37,361.99,360.73,360.73,64162.41450439692,361.37,361.99,360.73,360.73,64162.4145
2015-05-04 10:40:00,360.73,361.61,359.92,360.36,36369.5581370101,360.73,361.61,359.92,360.36,36369.5581
2015-05-04 10:50:00,360.16,360.37,358.11,358.38,21496.037346650744,360.16,360.37,358.11,358.38,21496.0373
2015-05-04 11:00:00,358.66,359.96,357.57,357.58,27250.02714146129,358.66,359.96,357.57,357.58,27250.0271
2015-05-04 11:10:00,357.87,358.81,357.56,357.78,30289.87080664423,357.87,358.81,357.56,357.78,30289.8708
2015-05-04 11:20:00,357.77,357.89,356.52,357.13,23667.35425035284,357.77,357.89,356.52,357.13,23667.3543
2015-05-04 11:30:00,357.08,357.31,356.47,357.31,15416.350016284878,357.08,357.31,356.47,357.31,15416.35
2015-05-04 11:40:00,357.39,358.53,356.99,358.34,29421.344045163394,357.39,358.53,356.99,358.34,29421.344
2015-05-04 11:50:00,358.46,358.86,357.59,357.98,18890.45706220823,358.46,358.86,357.59,357.98,18890.4571
2015-05-04 12:00:00,357.99,359.93,357.76,359.34,22364.564108131584,357.99,359.93,357.76,359.34,22364.5641
2015-05-04 12:10:00,359.3,360.08,358.33,358.76,19867.549668874173,359.3,360.08,358.33,358.76,19867.5497
2015-05-04 12:20:00,358.5,359.89,358.18,359.01,11507.979589621104,358.5,359.89,358.18,359.01,11507.9796
2015-05-04 12:30:00,359.03,359.03,357.55,357.55,28444.25143849745,359.03,359.03,357.55,357.55,28444.2514
2015-05-04 12:40:00,357.4,358.2,356.6,356.65,36586.68982738031,357.4,358.2,356.6,356.65,36586.6898
2015-05-04 12:50:00,356.71,357.76,356.65,356.65,31484.09510368038,356.71,357.76,356.65,356.65,31484.0951
2015-05-04 13:00:00,356.65,356.7,354.68,355.3,23124.52502442732,356.65,356.7,354.68,355.3,23124.525
2015-05-04 13:10:00,355.54,356.56,355.19,355.55,23884.48594072305,355.54,356.56,355.19,355.55,23884.4859
2015-05-04 13:20:00,355.68,356.36,354.8,355.36,20844.642275540114,355.68,356.36,354.8,355.36,20844.6423
2015-05-04 13:30:00,355.55,356.28,354.98,356.11,9553.79437628922,355.55,356.28,354.98,356.11,9553.7944
2015-05-04 13:40:00,356.19,356.71,355.73,355.89,21713.169037020954,356.19,356.71,355.73,355.89,21713.169
2015-05-04 13:50:00,355.75,356.25,355.26,355.81,22473.12995331669,355.75,356.25,355.26,355.81,22473.13
2015-05-04 14:00:00,355.61,355.89,354.98,355.47,10639.452828140267,355.61,355.89,354.98,355.47,10639.4528
2015-05-04 14:10:00,355.54,355.78,354.39,355.41,52111.605688850286,355.54,355.78,354.39,355.41,52111.6057
2015-05-04 14:20:00,355.31,355.57,354.62,355.49,14004.994028878516,355.31,355.57,354.62,355.49,14004.994
2015-05-04 14:30:00,355.5,356.15,355.11,355.93,16502.008468135926,355.5,356.15,355.11,355.93,16502.0085
2015-05-04 14:40:00,356.09,356.24,355.54,356.24,11616.54543480621,356.09,356.24,355.54,356.24,11616.5454
2015-05-04 14:50:00,356.33,356.44,355.87,355.99,34089.675388122894,356.33,356.44,355.87,355.99,34089.6754
2015-05-04 15:00:00,356.08,356.25,355.28,355.68,18890.45706220823,356.08,356.25,355.28,355.68,18890.4571
2015-05-04 15:10:00,355.62,355.99,355.27,355.89,18130.496145912497,355.62,355.99,355.27,355.89,18130.4961
2015-05-04 15:20:00,355.65,355.99,354.84,355.19,41580.71870589512,355.65,355.99,354.84,355.19,41580.7187
2015-05-04 15:30:00,355.22,355.94,355.15,355.62,14222.125719248725,355.22,355.94,355.15,355.62,14222.1257
2015-05-04 15:40:00,355.41,355.54,355.07,355.19,23775.920095537946,355.41,355.54,355.07,355.19,23775.9201
2015-05-04 15:50:00,355.33,356.77,355.27,355.54,89023.99305178592,355.33,356.77,355.27,355.54,89023.9931
2015-05-05 09:30:00,354.62,357.8,353.71,356.01,52763.00075996092,354.62,357.8,353.71,356.01,52763.0008
2015-05-05 09:40:00,356.15,356.47,353.67,354.21,34632.50461404842,356.15,356.47,353.67,354.21,34632.5046
2015-05-05 09:50:00,353.98,354.6,352.47,353.91,38758.0067310824,353.98,354.6,352.47,353.91,38758.0067
2015-05-05 10:00:00,353.91,354.57,350.94,353.6,61556.834219954406,353.91,354.57,350.94,353.6,61556.8342
2015-05-05 10:10:00,353.6,353.6,350.95,352.24,31375.52925849528,353.6,353.6,350.95,352.24,31375.5293
2015-05-05 10:20:00,351.81,355.17,351.8,354.31,23667.35425035284,351.81,355.17,351.8,354.31,23667.3543
2015-05-05 10:30:00,354.23,354.24,351.91,353.32,20193.24720442949,354.23,354.24,351.91,353.32,20193.2472
2015-05-05 10:40:00,353.02,354.73,352.5,353.97,19650.417978503963,353.02,354.73,352.5,353.97,19650.418
2015-05-05 10:50:00,353.87,354.14,352.96,354.07,33655.41200738248,353.87,354.14,352.96,354.07,33655.412
2015-05-05 11:00:00,353.94,354.61,351.99,353.25,16176.31093258061,353.94,354.61,351.99,353.25,16176.3109
2015-05-05 11:10:00,353.07,353.56,352.29,353.31,26272.93453479536,353.07,353.56,352.29,353.31,26272.9345
2015-05-05 11:20:00,353.31,353.32,351.55,352.07,21387.47150146564,353.31,353.32,351.55,352.07,21387.4715
2015-05-05 11:30:00,352.25,354.41,351.93,353.88,42340.67962219086,352.25,354.41,351.93,353.88,42340.6796
2015-05-05 11:40:00,354.08,354.61,353.01,354.31,33329.71447182717,354.08,354.61,353.01,354.31,33329.7145
2015-05-05 11:50:00,354.44,355.53,354.03,355.52,36369.5581370101,354.44,355.53,354.03,355.52,36369.5581
2015-05-05 12:00:00,355.53,356.01,355.14,355.47,39626.53349256324,355.53,356.01,355.14,355.47,39626.5335
2015-05-05 12:10:00,355.52,355.78,355.2,355.41,45489.0891325589,355.52,355.78,355.2,355.41,45489.0891
2015-05-05 12:20:00,355.43,355.59,354.79,354.92,16284.876777765716,355.43,355.59,354.79,354.92,16284.8768
2015-05-05 12:30:00,354.93,355.08,354.08,354.47,14113.55987406362,354.93,355.08,354.08,354.47,14113.5599
2015-05-05 12:40:00,354.47,354.61,353.72,354.47,12919.335577027468,354.47,354.61,353.72,354.47,12919.3356
2015-05-05 12:50:00,354.45,354.61,353.72,354.41,16827.70600369124,354.45,354.61,353.72,354.41,16827.706
2015-05-05 13:00:00,354.61,354.61,353.54,353.73,26598.632070350668,354.61,354.61,353.54,353.73,26598.6321
2015-05-05 13:10:00,353.75,354.15,353.12,353.64,21821.73488220606,353.75,354.15,353.12,353.64,21821.7349
2015-05-05 13:20:00,353.71,354.28,353.3,353.89,16393.44262295082,353.71,354.28,353.3,353.89,16393.4426
2015-05-05 13:30:00,353.79,354.24,352.87,354.24,16719.140158506136,353.79,354.24,352.87,354.24,16719.1402
2015-05-05 13:40:00,354.2,354.22,353.24,354.1,15742.04755184019,354.2,354.22,353.24,354.1,15742.0476
2015-05-05 13:50:00,354.01,354.47,353.6,353.74,27141.4612962762,354.01,354.47,353.6,353.74,27141.4613
2015-05-05 14:00:00,353.74,354.04,353.0,353.95,52763.00075996092,353.74,354.04,353.0,353.95,52763.0008
2015-05-05 14:10:00,354.19,355.01,354.09,354.49,22038.86657257627,354.19,355.01,354.09,354.49,22038.8666
2015-05-05 14:20:00,354.79,355.27,354.14,354.39,19433.28628813376,354.79,355.27,354.14,354.39,19433.2863
2015-05-05 14:30:00,354.49,355.29,354.2,354.75,33872.54369775269,354.49,355.29,354.2,354.75,33872.5437
2015-05-05 14:40:00,354.74,354.97,354.19,354.52,33546.84616219738,354.74,354.97,354.19,354.52,33546.8462
2015-05-05 14:50:00,354.46,354.77,354.06,354.16,17587.666919986972,354.46,354.77,354.06,354.16,17587.6669
2015-05-05 15:00:00,354.21,354.51,353.95,354.0,15959.1792422104,354.21,354.51,353.95,354.0,15959.1792
2015-05-05 15:10:00,353.93,354.64,353.83,354.28,21496.037346650744,353.93,354.64,353.83,354.28,21496.0373
2015-05-05 15:20:00,354.29,354.74,354.11,354.49,40277.92856367387,354.29,354.74,354.11,354.49,40277.9286
2015-05-05 15:30:00,354.53,355.09,354.35,354.95,30941.26587775486,354.53,355.09,354.35,354.95,30941.2659
2015-05-05 15:40:00,354.96,355.35,354.74,355.14,56562.80534143958,354.96,355.35,354.74,355.14,56562.8053
2015-05-05 15:50:00,355.14,355.64,354.18,355.61,194441.42872652263,355.14,355.64,354.18,355.61,194441.4287
2015-05-06 09:30:00,356.7,359.22,352.78,353.09,68939.31169254152,356.7,359.22,352.78,353.09,68939.3117
2015-05-06 09:40:00,352.95,356.07,352.78,355.05,45814.78666811421,352.95,356.07,352.78,355.05,45814.7867
2015-05-06 09:50:00,355.01,356.43,354.4,354.77,39626.53349256324,355.01,356.43,354.4,354.77,39626.5335
2015-05-06 10:00:00,354.63,357.26,354.43,355.31,37020.95320812073,354.63,357.26,354.43,355.31,37020.9532
2015-05-06 10:10:00,354.77,358.74,354.77,357.55,48420.36695255672,354.77,358.74,354.77,357.55,48420.367
2015-05-06 10:20:00,357.48,358.91,356.61,356.62,25838.671154054937,357.48,358.91,356.61,356.62,25838.6712
2015-05-06 10:30:00,357.16,357.17,355.83,355.83,19216.154597763543,357.16,357.17,355.83,355.83,19216.1546
2015-05-06 10:40:00,355.57,357.61,355.57,356.82,38540.87504071219,355.57,357.61,355.57,356.82,38540.875
2015-05-06 10:50:00,356.8,356.99,355.9,356.22,17696.232765172077,356.8,356.99,355.9,356.22,17696.2328
2015-05-06 11:00:00,356.01,356.37,354.09,354.57,37672.34827923135,356.01,356.37,354.09,354.57,37672.3483
2015-05-06 11:10:00,354.37,355.42,353.91,354.96,22690.261643686896,354.37,355.42,353.91,354.96,22690.2616
2015-05-06 11:20:00,354.93,355.64,354.84,355.05,19867.549668874173,354.93,355.64,354.84,355.05,19867.5497
2015-05-06 11:30:00,355.0,355.75,354.46,354.64,17044.837694061447,355.0,355.75,354.46,354.64,17044.8377
2015-05-06 11:40:00,354.65,355.53,354.06,354.06,61448.2683747693,354.65,355.53,354.06,354.06,61448.2684
2015-05-06 11:50:00,354.17,354.96,354.02,354.96,13353.598957767888,354.17,354.96,354.02,354.96,13353.599
2015-05-06 12:00:00,355.08,355.08,353.84,354.31,30941.26587775486,355.08,355.08,353.84,354.31,30941.2659
2015-05-06 12:10:00,354.36,354.68,354.08,354.61,11290.847899250895,354.36,354.68,354.08,354.61,11290.8479
2015-05-06 12:20:00,354.49,355.31,354.49,355.03,20627.510585169905,354.49,355.31,354.49,355.03,20627.5106
2015-05-06 12:30:00,355.03,355.44,354.7,354.96,24210.18347627836,355.03,355.44,354.7,354.96,24210.1835
2015-05-06 12:40:00,354.96,354.96,353.44,353.44,18239.0619910976,354.96,354.96,353.44,353.44,18239.062
2015-05-06 12:50:00,353.51,353.78,353.05,353.41,9770.92606665943,353.51,353.78,353.05,353.41,9770.9261
2015-05-06 13:00:00,353.36,353.39,352.34,353.09,14113.55987406362,353.36,353.39,352.34,353.09,14113.5599
2015-05-06 13:10:00,353.0,354.0,352.53,353.9,9336.662685919013,353.0,354.0,352.53,353.9,9336.6627
2015-05-06 13:20:00,353.71,354.06,352.7,353.02,10422.321137770055,353.71,354.06,352.7,353.02,10422.3211
2015-05-06 13:30:00,353.12,353.38,352.21,352.95,13679.296493323202,353.12,353.38,352.21,352.95,13679.2965
2015-05-06 13:40:00,352.94,352.94,351.86,352.21,15416.350016284878,352.94,352.94,351.86,352.21,15416.35
2015-05-06 13:50:00,352.45,352.84,351.99,352.16,10422.321137770055,352.45,352.84,351.99,352.16,10422.3211
2015-05-06 14:00:00,352.02,352.97,351.86,352.37,22907.393334057106,352.02,352.97,351.86,352.37,22907.3933
2015-05-06 14:10:00,352.32,352.6,351.24,352.6,22690.261643686896,352.32,352.6,351.24,352.6,22690.2616
2015-05-06 14:20:00,352.55,352.62,351.35,351.71,17261.969384431657,352.55,352.62,351.35,351.71,17261.9694
2015-05-06 14:30:00,351.71,351.96,350.73,351.22,20844.642275540114,351.71,351.96,350.73,351.22,20844.6423
2015-05-06 14:40:00,351.3,351.34,350.4,351.23,14004.994028878516,351.3,351.34,350.4,351.23,14004.994
2015-05-06 14:50:00,351.38,351.49,350.69,350.69,12593.638041472152,351.38,351.49,350.69,350.69,12593.638
2015-05-06 15:00:00,350.75,352.69,350.69,352.65,18890.45706220823,350.75,352.69,350.69,352.65,18890.4571
2015-05-06 15:10:00,352.96,352.97,351.12,351.29,17370.535229616762,352.96,352.97,351.12,351.29,17370.5352
2015-05-06 15:20:00,351.31,352.59,351.26,352.49,12702.203886657258,351.31,352.59,351.26,352.49,12702.2039
2015-05-06 15:30:00,352.43,353.33,352.04,352.94,37020.95320812073,352.43,353.33,352.04,352.94,37020.9532
2015-05-06 15:40:00,352.98,353.58,352.85,353.58,25187.276082944307,352.98,353.58,352.85,353.58,25187.2761
2015-05-06 15:50:00,353.48,353.64,352.6,353.29,86526.9786125285,353.48,353.64,352.6,353.29,86526.9786
2015-05-07 09:30:00,353.7,356.91,353.7,356.23,78493.10606883075,353.7,356.91,353.7,356.23,78493.1061
2015-05-07 09:40:00,356.17,357.45,354.61,354.61,69156.44338291173,356.17,357.45,354.61,354.61,69156.4434
2015-05-07 09:50:00,354.78,354.79,351.27,351.64,40712.19194441429,354.78,354.79,351.27,351.64,40712.1919
2015-05-07 10:00:00,351.66,352.6,350.58,351.94,61231.13668439909,351.66,352.6,350.58,351.94,61231.1367
2015-05-07 10:10:00,351.81,353.13,351.57,352.63,51243.07892736945,351.81,353.13,351.57,352.63,51243.0789
2015-05-07 10:20:00,352.31,353.5,351.89,352.62,49831.72293996309,352.31,353.5,351.89,352.62,49831.7229
2015-05-07 10:30:00,352.97,353.06,350.6,352.37,60579.74161328846,352.97,353.06,350.6,352.37,60579.7416
2015-05-07 10:40:00,352.33,354.84,352.33,354.75,20736.07643035501,352.33,354.84,352.33,354.75,20736.0764
2015-05-07 10:50:00,354.77,355.46,353.87,354.43,56128.54196069916,354.77,355.46,353.87,354.43,56128.542
2015-05-07 11:00:00,354.55,354.97,353.67,353.75,15850.613397025296,354.55,354.97,353.67,353.75,15850.6134
2015-05-07 11:10:00,353.58,353.68,352.17,352.78,12159.374660731732,353.58,353.68,352.17,352.78,12159.3747
2015-05-07 11:20:00,352.79,354.84,352.69,354.71,13462.164802952992,352.79,354.84,352.69,354.71,13462.1648
2015-05-07 11:30:00,354.72,354.72,353.39,353.65,9879.491911844534,354.72,354.72,353.39,353.65,9879.4919
2015-05-07 11:40:00,353.79,355.07,353.4,354.93,14656.389099989145,353.79,355.07,353.4,354.93,14656.3891
2015-05-07 11:50:00,354.77,355.74,354.36,355.49,22147.43241776137,354.77,355.74,354.36,355.49,22147.4324
2015-05-07 12:00:00,355.39,355.59,354.97,354.97,18673.325371838026,355.39,355.59,354.97,354.97,18673.3254
2015-05-07 12:10:00,354.79,355.25,354.23,354.88,39952.23102811856,354.79,355.25,354.23,354.88,39952.231
2015-05-07 12:20:00,354.55,355.05,354.39,355.05,9988.05775702964,354.55,355.05,354.39,355.05,9988.0578
2015-05-07 12:30:00,355.07,356.27,355.07,356.27,28009.98805775703,355.07,356.27,355.07,356.27,28009.9881
2015-05-07 12:40:00,356.29,356.65,355.56,355.56,15090.652480729565,356.29,356.65,355.56,355.56,15090.6525
2015-05-07 12:50:00,355.52,356.01,355.19,355.71,11073.716208880687,355.52,356.01,355.19,355.71,11073.7162
2015-05-07 13:00:00,355.8,356.35,355.8,355.89,5211.160568885029,355.8,356.35,355.8,355.89,5211.1606
2015-05-07 13:10:00,355.76,355.89,355.42,355.42,3256.975355553143,355.76,355.89,355.42,355.42,3256.9754
2015-05-07 13:20:00,355.24,355.5,354.44,354.44,6948.214091846705,355.24,355.5,354.44,354.44,6948.2141
2015-05-07 13:30:00,354.52,355.13,354.52,354.97,9988.05775702964,354.52,355.13,354.52,354.97,9988.0578
2015-05-07 13:40:00,354.9,355.14,354.71,354.72,18347.627836282707,354.9,355.14,354.71,354.72,18347.6278
2015-05-07 13:50:00,354.85,354.85,354.19,354.34,3256.975355553143,354.85,354.85,354.19,354.34,3256.9754
2015-05-07 14:00:00,354.31,354.54,354.13,354.19,7056.77993703181,354.31,354.54,354.13,354.19,7056.7799
2015-05-07 14:10:00,354.33,354.42,354.0,354.18,3691.2387362935615,354.33,354.42,354.0,354.18,3691.2387
2015-05-07 14:20:00,354.18,354.64,354.02,354.63,9119.5309955488,354.18,354.64,354.02,354.63,9119.531
2015-05-07 14:30:00,354.61,354.76,354.3,354.49,5971.121485180763,354.61,354.76,354.3,354.49,5971.1215
2015-05-07 14:40:00,354.45,354.61,353.94,353.94,5536.858104440344,354.45,354.61,353.94,353.94,5536.8581
2015-05-07 14:50:00,353.86,354.02,353.7,353.84,31049.831722939965,353.86,354.02,353.7,353.84,31049.8317
2015-05-07 15:00:00,353.95,354.31,353.94,354.22,18347.627836282707,353.95,354.31,353.94,354.22,18347.6278
2015-05-07 15:10:00,354.2,354.44,353.58,353.71,12267.940505916838,354.2,354.44,353.58,353.71,12267.9405
2015-05-07 15:20:00,353.66,353.84,352.97,353.2,15307.784171099773,353.66,353.84,352.97,353.2,15307.7842
2015-05-07 15:30:00,353.26,353.93,353.15,353.3,22798.827488872,353.26,353.93,353.15,353.3,22798.8275
2015-05-07 15:40:00,353.36,353.72,353.09,353.13,39626.53349256324,353.36,353.72,353.09,353.13,39626.5335
2015-05-07 15:50:00,353.15,353.4,352.74,353.05,130170.44837694062,353.15,353.4,352.74,353.05,130170.4484
2015-05-08 09:30:00,360.04,364.76,359.86,360.58,207360.76430355007,360.04,364.76,359.86,360.58,207360.7643
2015-05-08 09:40:00,361.02,362.64,359.25,362.22,64270.98034958202,361.02,362.64,359.25,362.22,64270.9803
2015-05-08 09:50:00,362.31,363.65,361.57,363.24,63836.7169688416,362.31,363.65,361.57,363.24,63836.717
2015-05-08 10:00:00,363.19,364.6,362.81,363.75,48746.06448811204,363.19,364.6,362.81,363.75,48746.0645
2015-05-08 10:10:00,363.76,364.57,363.08,364.06,45489.0891325589,363.76,364.57,363.08,364.06,45489.0891
2015-05-08 10:20:00,363.9,365.76,363.58,365.76,80990.12050808816,363.9,365.76,363.58,365.76,80990.1205
2015-05-08 10:30:00,365.72,366.6,365.14,366.45,53088.69829551623,365.72,366.6,365.14,366.45,53088.6983
2015-05-08 10:40:00,366.31,366.48,364.76,364.86,40495.06025404408,366.31,366.48,364.76,364.86,40495.0603
2015-05-08 10:50:00,364.96,365.32,364.04,364.56,25838.671154054937,364.96,365.32,364.04,364.56,25838.6712
2015-05-08 11:00:00,364.59,365.16,364.27,364.99,34523.938768863314,364.59,365.16,364.27,364.99,34523.9388
2015-05-08 11:10:00,365.01,367.14,364.95,366.51,70350.66767994789,365.01,367.14,364.95,366.51,70350.6677
2015-05-08 11:20:00,366.52,366.63,365.84,366.4,27467.158831831508,366.52,366.63,365.84,366.4,27467.1588
2015-05-08 11:30:00,366.43,366.68,365.94,366.34,18673.325371838026,366.43,366.68,365.94,366.34,18673.3254
2015-05-08 11:40:00,366.28,367.0,365.97,366.52,44294.86483552275,366.28,367.0,365.97,366.52,44294.8648
2015-05-08 11:50:00,366.29,367.27,366.14,367.27,32569.75355553143,366.29,367.27,366.14,367.27,32569.7536
2015-05-08 12:00:00,367.14,367.96,366.87,366.97,63293.88774291608,367.14,367.96,366.87,366.97,63293.8877
2015-05-08 12:10:00,366.98,367.59,366.87,367.45,20627.510585169905,366.98,367.59,366.87,367.45,20627.5106
2015-05-08 12:20:00,367.29,367.39,366.63,366.67,24427.31516664857,367.29,367.39,366.63,366.67,24427.3152
2015-05-08 12:30:00,366.71,367.98,366.71,367.24,18781.891217023127,366.71,367.98,366.71,367.24,18781.8912
2015-05-08 12:40:00,367.24,367.98,367.24,367.72,29312.77819997829,367.24,367.98,367.24,367.72,29312.7782
2015-05-08 12:50:00,367.68,367.68,366.01,366.86,21278.90565628053,367.68,367.68,366.01,366.86,21278.9057
2015-05-08 13:00:00,366.99,366.99,366.03,366.72,33655.41200738248,366.99,366.99,366.03,366.72,33655.412
2015-05-08 13:10:00,366.88,367.36,366.37,366.85,19433.28628813376,366.88,367.36,366.37,366.85,19433.2863
2015-05-08 13:20:00,366.65,367.52,366.59,366.98,50591.68385625882,366.65,367.52,366.59,366.98,50591.6839
2015-05-08 13:30:00,367.07,367.21,366.01,366.58,67527.95570513517,367.07,367.21,366.01,366.58,67527.9557
2015-05-08 13:40:00,366.37,367.22,366.3,366.86,24318.749321463467,366.37,367.22,366.3,366.86,24318.7493
2015-05-08 13:50:00,366.7,367.28,366.27,367.24,25730.10530886983,366.7,367.28,366.27,367.24,25730.1053
2015-05-08 14:00:00,367.07,367.47,366.61,366.75,17044.837694061447,367.07,367.47,366.61,366.75,17044.8377
2015-05-08 14:10:00,366.74,367.49,366.74,367.14,21387.47150146564,366.74,367.49,366.74,367.14,21387.4715
2015-05-08 14:20:00,367.14,367.52,366.11,366.11,33329.71447182717,367.14,367.52,366.11,366.11,33329.7145
2015-05-08 14:30:00,366.09,366.19,364.93,365.66,54825.75181847791,366.09,366.19,364.93,365.66,54825.7518
2015-05-08 14:40:00,365.63,366.41,365.63,366.05,20627.510585169905,365.63,366.41,365.63,366.05,20627.5106
2015-05-08 14:50:00,366.04,366.5,365.4,366.35,22364.564108131584,366.04,366.5,365.4,366.35,22364.5641
2015-05-08 15:00:00,366.49,366.59,365.67,365.77,20410.37889479969,366.49,366.59,365.67,365.77,20410.3789
2015-05-08 15:10:00,365.86,366.63,365.86,366.21,19216.154597763543,365.86,366.63,365.86,366.21,19216.1546
2015-05-08 15:20:00,366.14,366.29,365.37,365.7,39192.27011182282,366.14,366.29,365.37,365.7,39192.2701
2015-05-08 15:30:00,365.82,366.74,365.7,366.17,27358.592986646403,365.82,366.74,365.7,366.17,27358.593
2015-05-08 15:40:00,366.23,367.22,366.23,366.88,38866.57257626751,366.23,367.22,366.23,366.88,38866.5726
2015-05-08 15:50:00,367.09,367.59,366.72,366.95,128216.26316360872,367.09,367.59,366.72,366.95,128216.2632
2015-05-11 09:30:00,371.39,372.12,368.75,369.53,91846.70502659865,371.39,372.12,368.75,369.53,91846.705
2015-05-11 09:40:00,369.87,369.87,367.06,367.07,48746.06448811204,369.87,369.87,367.06,367.07,48746.0645
2015-05-11 09:50:00,367.06,367.52,366.16,366.75,62316.79513625014,367.06,367.52,366.16,366.75,62316.7951
2015-05-11 10:00:00,366.98,368.44,366.75,367.56,37346.65074367605,366.98,368.44,366.75,367.56,37346.6507
2015-05-11 10:10:00,367.3,367.98,365.81,366.07,67962.2190858756,367.3,367.98,365.81,366.07,67962.2191
2015-05-11 10:20:00,366.01,366.54,365.43,365.43,28335.685593312344,366.01,366.54,365.43,365.43,28335.6856
2015-05-11 10:30:00,365.39,365.39,363.83,364.49,39626.53349256324,365.39,365.39,363.83,364.49,39626.5335
2015-05-11 10:40:00,364.48,366.06,364.16,365.01,33981.1095429378,364.48,366.06,364.16,365.01,33981.1095
2015-05-11 10:50:00,365.12,365.91,364.68,365.75,15524.915861469985,365.12,365.91,364.68,365.75,15524.9159
2015-05-11 11:00:00,365.45,365.86,364.48,365.05,15307.784171099773,365.45,365.86,364.48,365.05,15307.7842
2015-05-11 11:10:00,365.16,367.03,365.16,366.82,32786.88524590164,365.16,367.03,365.16,366.82,32786.8852
2015-05-11 11:20:00,366.83,367.05,366.4,366.6,22364.564108131584,366.83,367.05,366.4,366.6,22364.5641
2015-05-11 11:30:00,366.63,366.96,366.51,366.9,16284.876777765716,366.63,366.96,366.51,366.9,16284.8768
2015-05-11 11:40:00,366.96,367.46,366.74,367.1,15742.04755184019,366.96,367.46,366.74,367.1,15742.0476
2015-05-11 11:50:00,367.3,368.25,367.17,368.24,18130.496145912497,367.3,368.25,367.17,368.24,18130.4961
2015-05-11 12:00:00,368.26,368.96,368.26,368.69,59494.08316143741,368.26,368.96,368.26,368.69,59494.0832
2015-05-11 12:10:00,368.83,368.99,368.13,368.36,17804.798610357182,368.83,368.99,368.13,368.36,17804.7986
2015-05-11 12:20:00,368.32,368.37,367.6,368.37,11725.111279991315,368.32,368.37,367.6,368.37,11725.1113
2015-05-11 12:30:00,368.33,368.38,366.9,367.13,23233.09086961242,368.33,368.38,366.9,367.13,23233.0909
2015-05-11 12:40:00,367.08,367.49,366.73,366.91,30289.87080664423,367.08,367.49,366.73,366.91,30289.8708
2015-05-11 12:50:00,367.08,367.4,366.91,366.97,9879.491911844534,367.08,367.4,366.91,366.97,9879.4919
2015-05-11 13:00:00,366.86,367.41,366.85,367.1,12810.769731842363,366.86,367.41,366.85,367.1,12810.7697
2015-05-11 13:10:00,367.29,368.35,367.29,368.14,16502.008468135926,367.29,368.35,367.29,368.14,16502.0085
2015-05-11 13:20:00,368.28,369.05,368.15,368.67,16393.44262295082,368.28,369.05,368.15,368.67,16393.4426
2015-05-11 13:30:00,368.77,369.5,368.5,369.34,28769.948974052764,368.77,369.5,368.5,369.34,28769.949
2015-05-11 13:40:00,369.34,369.48,368.79,369.32,24753.012702203887,369.34,369.48,368.79,369.32,24753.0127
2015-05-11 13:50:00,369.39,369.69,368.36,368.37,68722.18000217131,369.39,369.69,368.36,368.37,68722.18
2015-05-11 14:00:00,368.52,369.06,368.5,368.69,21496.037346650744,368.52,369.06,368.5,368.69,21496.0373
2015-05-11 14:10:00,368.8,368.91,367.81,367.86,29638.4757355336,368.8,368.91,367.81,367.86,29638.4757
2015-05-11 14:20:00,367.94,368.73,367.93,368.57,13245.033112582782,367.94,368.73,367.93,368.57,13245.0331
2015-05-11 14:30:00,368.44,368.65,368.08,368.39,14222.125719248725,368.44,368.65,368.08,368.39,14222.1257
2015-05-11 14:40:00,368.41,369.03,368.32,368.38,18021.930300727392,368.41,369.03,368.32,368.38,18021.9303
2015-05-11 14:50:00,368.31,368.44,367.33,367.58,21278.90565628053,368.31,368.44,367.33,367.58,21278.9057
2015-05-11 15:00:00,367.5,367.67,366.78,367.23,30832.700032569755,367.5,367.67,366.78,367.23,30832.7
2015-05-11 15:10:00,367.36,367.39,366.79,366.85,32026.924329605907,367.36,367.39,366.79,366.85,32026.9243
2015-05-11 15:20:00,367.04,367.53,366.8,367.18,28335.685593312344,367.04,367.53,366.8,367.18,28335.6856
2015-05-11 15:30:00,367.15,367.72,367.15,367.69,27575.724677016613,367.15,367.72,367.15,367.69,27575.7247
2015-05-11 15:40:00,367.68,368.04,366.8,366.83,43100.640538486594,367.68,368.04,366.8,366.83,43100.6405
2015-05-11 15:50:00,366.8,366.8,365.45,365.5,112799.91314732384,366.8,366.8,365.45,365.5,112799.9131
2015-05-12 09:30:00,362.18,363.36,358.31,359.93,54608.6201281077,362.18,363.36,358.31,359.93,54608.6201
2015-05-12 09:40:00,359.91,360.35,358.57,359.13,33981.1095429378,359.91,360.35,358.57,359.13,33981.1095
2015-05-12 09:50:00,359.36,361.85,359.36,361.85,43426.33807404191,359.36,361.85,359.36,361.85,43426.3381
2015-05-12 10:00:00,361.29,363.81,361.28,363.65,45706.22082292911,361.29,363.81,361.28,363.65,45706.2208
2015-05-12 10:10:00,363.72,363.72,361.97,361.97,56888.5028769949,363.72,363.72,361.97,361.97,56888.5029
2015-05-12 10:20:00,361.98,362.59,361.74,362.12,14547.82325480404,361.98,362.59,361.74,362.12,14547.8233
2015-05-12 10:30:00,362.22,363.72,362.21,363.63,14656.389099989145,362.22,363.72,362.21,363.63,14656.3891
2015-05-12 10:40:00,363.77,365.68,363.74,364.77,40712.19194441429,363.77,365.68,363.74,364.77,40712.1919
2015-05-12 10:50:00,364.78,364.78,363.63,364.0,20627.510585169905,364.78,364.78,363.63,364.0,20627.5106
2015-05-12 11:00:00,364.2,365.66,364.14,364.49,29638.4757355336,364.2,365.66,364.14,364.49,29638.4757
2015-05-12 11:10:00,364.74,364.85,363.31,363.56,47226.142655520576,364.74,364.85,363.31,363.56,47226.1427
2015-05-12 11:20:00,363.72,364.42,363.18,363.35,24970.144392574097,363.72,364.42,363.18,363.35,24970.1444
2015-05-12 11:30:00,363.58,363.89,363.28,363.67,37020.95320812073,363.58,363.89,363.28,363.67,37020.9532
2015-05-12 11:40:00,363.58,364.41,363.44,364.25,8468.135924438173,363.58,364.41,363.44,364.25,8468.1359
2015-05-12 11:50:00,364.09,364.09,363.43,363.58,8902.399305178591,364.09,364.09,363.43,363.58,8902.3993
2015-05-12 12:00:00,363.48,363.94,363.13,363.14,12919.335577027468,363.48,363.94,363.13,363.14,12919.3356
2015-05-12 12:10:00,362.99,364.61,362.78,364.19,18239.0619910976,362.99,364.61,362.78,364.19,18239.062
2015-05-12 12:20:00,363.9,364.3,363.6,364.19,15090.652480729565,363.9,364.3,363.6,364.19,15090.6525
2015-05-12 12:30:00,364.06,365.0,363.97,364.79,18673.325371838026,364.06,365.0,363.97,364.79,18673.3254
2015-05-12 12:40:00,364.71,365.03,364.71,364.88,8033.872543697753,364.71,365.03,364.71,364.88,8033.8725
2015-05-12 12:50:00,364.87,365.99,364.8,364.8,29964.173271088915,364.87,365.99,364.8,364.8,29964.1733
2015-05-12 13:00:00,364.84,365.46,364.71,365.46,15524.915861469985,364.84,365.46,364.71,365.46,15524.9159
2015-05-12 13:10:00,365.81,366.4,365.48,366.02,12050.80881554663,365.81,366.4,365.48,366.02,12050.8088
2015-05-12 13:20:00,366.02,366.14,365.55,365.84,11399.413744436,366.02,366.14,365.55,365.84,11399.4137
2015-05-12 13:30:00,365.92,366.2,365.11,365.49,11833.67712517642,365.92,366.2,365.11,365.49,11833.6771
2015-05-12 13:40:00,365.22,365.23,364.38,364.9,11073.716208880687,365.22,365.23,364.38,364.9,11073.7162
2015-05-12 13:50:00,364.98,365.23,364.57,365.11,10639.452828140267,364.98,365.23,364.57,365.11,10639.4528
2015-05-12 14:00:00,365.13,365.78,365.02,365.54,7816.740853327544,365.13,365.78,365.02,365.54,7816.7409
2015-05-12 14:10:00,365.59,365.64,364.64,365.01,12593.638041472152,365.59,365.64,364.64,365.01,12593.638
2015-05-12 14:20:00,364.89,365.54,364.8,365.19,11616.54543480621,364.89,365.54,364.8,365.19,11616.5454
2015-05-12 14:30:00,365.33,366.17,365.33,366.01,9988.05775702964,365.33,366.17,365.33,366.01,9988.0578
2015-05-12 14:40:00,366.16,366.34,365.63,365.71,8251.004234067963,366.16,366.34,365.63,365.71,8251.0042
2015-05-12 14:50:00,365.78,365.81,364.91,365.22,22473.12995331669,365.78,365.81,364.91,365.22,22473.13
2015-05-12 15:00:00,365.06,365.69,364.76,365.69,15850.613397025296,365.06,365.69,364.76,365.69,15850.6134
2015-05-12 15:10:00,365.69,365.91,364.51,364.64,20518.944739984803,365.69,365.91,364.51,364.64,20518.9447
2015-05-12 15:20:00,364.57,365.19,363.69,364.0,18999.022907393333,364.57,365.19,363.69,364.0,18999.0229
2015-05-12 15:30:00,364.09,364.45,363.58,363.89,32569.75355553143,364.09,364.45,363.58,363.89,32569.7536
2015-05-12 15:40:00,363.96,365.5,363.55,365.41,34306.807078493104,363.96,365.5,363.55,365.41,34306.8071
2015-05-12 15:50:00,365.23,365.38,363.94,364.11,64705.24373032244,365.23,365.38,363.94,364.11,64705.2437
2015-05-13 09:30:00,364.76,366.95,363.83,365.46,65356.63880143307,364.76,366.95,363.83,365.46,65356.6388
2015-05-13 09:40:00,365.48,365.75,363.24,365.68,47660.406036261,365.48,365.75,363.24,365.68,47660.406
2015-05-13 09:50:00,365.57,365.57,363.2,363.4,44511.99652589296,365.57,365.57,363.2,363.4,44511.9965
2015-05-13 10:00:00,363.21,363.52,362.45,363.37,27792.85636738682,363.21,363.52,362.45,363.37,27792.8564
2015-05-13 10:10:00,363.5,363.59,362.1,362.18,20193.24720442949,363.5,363.59,362.1,362.18,20193.2472
2015-05-13 10:20:00,362.39,362.94,362.07,362.07,21170.33981109543,362.39,362.94,362.07,362.07,21170.3398
2015-05-13 10:30:00,361.99,362.39,361.1,361.12,26707.197915535773,361.99,362.39,361.1,361.12,26707.1979
2015-05-13 10:40:00,361.47,361.66,360.48,360.57,31809.792639235697,361.47,361.66,360.48,360.57,31809.7926
2015-05-13 10:50:00,360.59,360.91,359.94,359.94,27467.158831831508,360.59,360.91,359.94,359.94,27467.1588
2015-05-13 11:00:00,360.09,360.26,358.87,360.14,37672.34827923135,360.09,360.26,358.87,360.14,37672.3483
2015-05-13 11:10:00,360.13,360.98,360.06,360.57,23233.09086961242,360.13,360.98,360.06,360.57,23233.0909
2015-05-13 11:20:00,360.7,360.7,359.25,359.52,17696.232765172077,360.7,360.7,359.25,359.52,17696.2328
2015-05-13 11:30:00,359.44,360.29,358.88,360.15,14439.257409618936,359.44,360.29,358.88,360.15,14439.2574
2015-05-13 11:40:00,360.16,360.21,359.78,359.9,10530.886982955162,360.16,360.21,359.78,359.9,10530.887
2015-05-13 11:50:00,360.02,360.02,359.26,359.4,13787.862338508306,360.02,360.02,359.26,359.4,13787.8623
2015-05-13 12:00:00,359.44,359.85,359.23,359.24,11725.111279991315,359.44,359.85,359.23,359.24,11725.1113
2015-05-13 12:10:00,359.15,359.7,358.58,359.2,23015.95917924221,359.15,359.7,358.58,359.2,23015.9592
2015-05-13 12:20:00,359.17,359.41,358.73,359.21,9553.79437628922,359.17,359.41,358.73,359.21,9553.7944
2015-05-13 12:30:00,359.19,360.01,358.73,359.82,24535.88101183368,359.19,360.01,358.73,359.82,24535.881
2015-05-13 12:40:00,359.98,360.89,359.98,360.68,16610.57431332103,359.98,360.89,359.98,360.68,16610.5743
2015-05-13 12:50:00,360.64,360.85,359.91,360.13,16502.008468135926,360.64,360.85,359.91,360.13,16502.0085
2015-05-13 13:00:00,360.19,361.44,360.07,360.83,13570.730648138097,360.19,361.44,360.07,360.83,13570.7306
2015-05-13 13:10:00,360.61,360.81,360.11,360.56,8468.135924438173,360.61,360.81,360.11,360.56,8468.1359
2015-05-13 13:20:00,360.45,360.58,359.33,360.51,22690.261643686896,360.45,360.58,359.33,360.51,22690.2616
2015-05-13 13:30:00,360.42,360.51,359.98,360.28,7273.91162740202,360.42,360.51,359.98,360.28,7273.9116
2015-05-13 13:40:00,360.44,360.45,359.24,359.56,21930.300727391164,360.44,360.45,359.24,359.56,21930.3007
2015-05-13 13:50:00,359.46,360.35,359.28,360.15,23124.52502442732,359.46,360.35,359.28,360.15,23124.525
2015-05-13 14:00:00,360.42,360.5,359.45,359.68,11833.67712517642,360.42,360.5,359.45,359.68,11833.6771
2015-05-13 14:10:00,359.4,359.54,358.2,358.51,24210.18347627836,359.4,359.54,358.2,358.51,24210.1835
2015-05-13 14:20:00,358.59,358.83,358.05,358.61,23775.920095537946,358.59,358.83,358.05,358.61,23775.9201
2015-05-13 14:30:00,358.56,359.54,358.33,359.31,13353.598957767888,358.56,359.54,358.33,359.31,13353.599
2015-05-13 14:40:00,359.07,359.81,358.92,359.65,28878.51481923787,359.07,359.81,358.92,359.65,28878.5148
2015-05-13 14:50:00,359.49,359.82,359.21,359.43,11616.54543480621,359.49,359.82,359.21,359.43,11616.5454
2015-05-13 15:00:00,359.53,360.01,359.4,359.49,14330.69156443383,359.53,360.01,359.4,359.49,14330.6916
2015-05-13 15:10:00,359.51,359.92,359.42,359.67,13353.598957767888,359.51,359.92,359.42,359.67,13353.599
2015-05-13 15:20:00,359.52,359.74,359.25,359.37,34415.37292367821,359.52,359.74,359.25,359.37,34415.3729
2015-05-13 15:30:00,359.48,359.65,358.91,359.32,28118.55390294213,359.48,359.65,358.91,359.32,28118.5539
2015-05-13 15:40:00,359.45,359.62,359.17,359.24,32244.05601997612,359.45,359.62,359.17,359.24,32244.056
2015-05-13 15:50:00,359.23,359.55,358.77,359.46,78818.80360438606,359.23,359.55,358.77,359.46,78818.8036
2015-05-14 09:30:00,361.97,362.9,359.63,360.43,40929.3236347845,361.97,362.9,359.63,360.43,40929.3236
2015-05-14 09:40:00,360.34,360.35,356.8,357.75,28335.685593312344,360.34,360.35,356.8,357.75,28335.6856
2015-05-14 09:50:00,357.73,359.22,357.55,357.57,16284.876777765716,357.73,359.22,357.55,357.57,16284.8768
2015-05-14 10:00:00,357.43,359.42,357.11,359.03,22690.261643686896,357.43,359.42,357.11,359.03,22690.2616
2015-05-14 10:10:00,359.03,359.86,358.59,358.59,27141.4612962762,359.03,359.86,358.59,358.59,27141.4613
2015-05-14 10:20:00,359.15,359.18,358.4,359.04,13462.164802952992,359.15,359.18,358.4,359.04,13462.1648
2015-05-14 10:30:00,358.89,359.75,358.89,359.27,42449.24546737597,358.89,359.75,358.89,359.27,42449.2455
2015-05-14 10:40:00,359.28,359.69,359.08,359.51,32026.924329605907,359.28,359.69,359.08,359.51,32026.9243
2015-05-14 10:50:00,359.56,359.73,359.08,359.46,12810.769731842363,359.56,359.73,359.08,359.46,12810.7697
2015-05-14 11:00:00,359.41,360.09,359.24,359.39,40060.79687330366,359.41,360.09,359.24,359.39,40060.7969
2015-05-14 11:10:00,359.4,359.77,359.23,359.61,15850.613397025296,359.4,359.77,359.23,359.61,15850.6134
2015-05-14 11:20:00,359.69,360.61,359.46,360.48,22038.86657257627,359.69,360.61,359.46,360.48,22038.8666
2015-05-14 11:30:00,360.53,360.6,359.96,360.33,8251.004234067963,360.53,360.6,359.96,360.33,8251.0042
2015-05-14 11:40:00,360.33,360.33,359.84,359.86,45923.35251329932,360.33,360.33,359.84,359.86,45923.3525
2015-05-14 11:50:00,360.03,360.29,359.16,359.72,59276.9514710672,360.03,360.29,359.16,359.72,59276.9515
2015-05-14 12:00:00,359.58,359.69,358.81,359.36,80990.12050808816,359.58,359.69,358.81,359.36,80990.1205
2015-05-14 12:10:00,359.45,360.17,359.08,360.12,40929.3236347845,359.45,360.17,359.08,360.12,40929.3236
2015-05-14 12:20:00,360.15,360.33,359.69,360.16,20627.510585169905,360.15,360.33,359.69,360.16,20627.5106
2015-05-14 12:30:00,360.33,361.3,360.33,361.14,25838.671154054937,360.33,361.3,360.33,361.14,25838.6712
2015-05-14 12:40:00,360.98,362.17,360.98,362.17,19976.11551405928,360.98,362.17,360.98,362.17,19976.1155
2015-05-14 12:50:00,362.27,362.46,360.79,361.11,116816.84941917274,362.27,362.46,360.79,361.11,116816.8494
2015-05-14 13:00:00,361.12,361.44,360.98,361.21,85767.01769623277,361.12,361.44,360.98,361.21,85767.0177
2015-05-14 13:10:00,361.29,361.29,360.44,360.44,18999.022907393333,361.29,361.29,360.44,360.44,18999.0229
2015-05-14 13:20:00,360.48,361.29,360.48,361.09,35066.76799478884,360.48,361.29,360.48,361.09,35066.768
2015-05-14 13:30:00,361.08,361.26,360.91,361.12,76104.65747475844,361.08,361.26,360.91,361.12,76104.6575
2015-05-14 13:40:00,361.14,361.91,360.94,361.61,50591.68385625882,361.14,361.91,360.94,361.61,50591.6839
2015-05-14 13:50:00,361.61,362.45,361.61,362.24,17479.101074801867,361.61,362.45,361.61,362.24,17479.1011
2015-05-14 14:00:00,362.25,362.45,362.02,362.1,14873.520790359353,362.25,362.45,362.02,362.1,14873.5208
2015-05-14 14:10:00,362.24,362.84,362.19,362.79,18999.022907393333,362.24,362.84,362.19,362.79,18999.0229
2015-05-14 14:20:00,362.8,363.11,362.57,363.06,14004.994028878516,362.8,363.11,362.57,363.06,14004.994
2015-05-14 14:30:00,362.93,363.76,362.93,363.61,26598.632070350668,362.93,363.76,362.93,363.61,26598.6321
2015-05-14 14:40:00,363.61,363.94,362.19,362.34,34632.50461404842,363.61,363.94,362.19,362.34,34632.5046
2015-05-14 14:50:00,362.21,362.91,362.21,362.65,15416.350016284878,362.21,362.91,362.21,362.65,15416.35
2015-05-14 15:00:00,362.83,363.14,362.72,363.11,13353.598957767888,362.83,363.14,362.72,363.11,13353.599
2015-05-14 15:10:00,362.98,363.2,362.79,362.83,26707.197915535773,362.98,363.2,362.79,362.83,26707.1979
2015-05-14 15:20:00,362.9,362.9,362.52,362.72,19867.549668874173,362.9,362.9,362.52,362.72,19867.5497
2015-05-14 15:30:00,362.74,362.91,362.54,362.61,29529.9098903485,362.74,362.91,362.54,362.61,29529.9099
2015-05-14 15:40:00,362.62,362.78,362.15,362.76,36043.860601454784,362.62,362.78,362.15,362.76,36043.8606
2015-05-14 15:50:00,362.77,363.42,362.73,363.24,141678.42796656172,362.77,363.42,362.73,363.24,141678.428
2015-05-15 09:30:00,363.83,366.77,362.51,362.78,122353.70752361308,363.83,366.77,362.51,362.78,122353.7075
2015-05-15 09:40:00,363.18,363.26,361.14,362.3,65030.94126587776,363.18,363.26,361.14,362.3,65030.9413
2015-05-15 09:50:00,362.48,363.45,361.97,362.0,22798.827488872,362.48,363.45,361.97,362.0,22798.8275
2015-05-15 10:00:00,361.86,362.19,360.54,361.65,47226.142655520576,361.86,362.19,360.54,361.65,47226.1427
2015-05-15 10:10:00,362.06,362.26,361.29,361.29,12593.638041472152,362.06,362.26,361.29,361.29,12593.638
2015-05-15 10:20:00,361.34,362.48,361.34,362.24,15307.784171099773,361.34,362.48,361.34,362.24,15307.7842
2015-05-15 10:30:00,361.99,362.3,361.45,362.24,11833.67712517642,361.99,362.3,361.45,362.24,11833.6771
2015-05-15 10:40:00,362.2,362.64,361.84,362.05,30507.00249701444,362.2,362.64,361.84,362.05,30507.0025
2015-05-15 10:50:00,362.28,362.59,362.0,362.28,13787.862338508306,362.28,362.59,362.0,362.28,13787.8623
2015-05-15 11:00:00,362.07,362.42,361.67,362.02,51025.94723699924,362.07,362.42,361.67,362.02,51025.9472
2015-05-15 11:10:00,361.97,362.44,361.9,362.19,13896.42818369341,361.97,362.44,361.9,362.19,13896.4282
2015-05-15 11:20:00,361.82,362.21,361.76,361.8,23124.52502442732,361.82,362.21,361.76,361.8,23124.525
2015-05-15 11:30:00,361.76,361.99,361.13,361.13,23558.788405167736,361.76,361.99,361.13,361.13,23558.7884
2015-05-15 11:40:00,361.07,361.96,360.84,360.84,7599.609162957334,361.07,361.96,360.84,360.84,7599.6092
2015-05-15 11:50:00,360.77,361.07,360.31,360.42,13679.296493323202,360.77,361.07,360.31,360.42,13679.2965
2015-05-15 12:00:00,360.56,360.91,359.72,359.72,12919.335577027468,360.56,360.91,359.72,359.72,12919.3356
2015-05-15 12:10:00,359.92,360.33,359.79,359.79,10205.189447399847,359.92,360.33,359.79,359.79,10205.1894
2015-05-15 12:20:00,359.99,360.7,359.83,360.25,5645.423949625448,359.99,360.7,359.83,360.25,5645.4239
2015-05-15 12:30:00,360.21,360.71,360.21,360.54,7273.91162740202,360.21,360.71,360.21,360.54,7273.9116
2015-05-15 12:40:00,360.54,360.69,360.11,360.39,12593.638041472152,360.54,360.69,360.11,360.39,12593.638
2015-05-15 12:50:00,360.44,360.75,360.31,360.54,6839.648246661601,360.44,360.75,360.31,360.54,6839.6482
2015-05-15 13:00:00,360.41,360.71,359.71,359.96,10856.584518510475,360.41,360.71,359.71,359.96,10856.5845
2015-05-15 13:10:00,359.72,359.93,359.32,359.7,12159.374660731732,359.72,359.93,359.32,359.7,12159.3747
2015-05-15 13:20:00,359.79,359.96,359.24,359.57,11833.67712517642,359.79,359.96,359.24,359.57,11833.6771
2015-05-15 13:30:00,359.61,359.79,359.29,359.29,38323.74335034198,359.61,359.79,359.29,359.29,38323.7434
2015-05-15 13:40:00,359.35,359.75,358.97,359.0,45814.78666811421,359.35,359.75,358.97,359.0,45814.7867
2015-05-15 13:50:00,358.91,359.62,358.91,359.28,18347.627836282707,358.91,359.62,358.91,359.28,18347.6278
2015-05-15 14:00:00,359.24,359.86,358.92,358.96,27250.02714146129,359.24,359.86,358.92,358.96,27250.0271
2015-05-15 14:10:00,359.11,359.28,358.72,358.73,19867.549668874173,359.11,359.28,358.72,358.73,19867.5497
2015-05-15 14:20:00,358.73,359.77,358.37,359.74,18999.022907393333,358.73,359.77,358.37,359.74,18999.0229
2015-05-15 14:30:00,359.49,360.69,359.44,360.65,18781.891217023127,359.49,360.69,359.44,360.65,18781.8912
2015-05-15 14:40:00,360.62,360.79,360.29,360.6,25187.276082944307,360.62,360.79,360.29,360.6,25187.2761
2015-05-15 14:50:00,360.57,361.16,360.4,360.89,36152.42644663989,360.57,361.16,360.4,360.89,36152.4264
2015-05-15 15:00:00,360.87,361.44,360.36,360.69,54391.48843773749,360.87,361.44,360.36,360.69,54391.4884
2015-05-15 15:10:00,360.78,361.14,359.99,360.2,54174.35674736728,360.78,361.14,359.99,360.2,54174.3567
2015-05-15 15:20:00,360.2,360.72,359.95,360.09,27250.02714146129,360.2,360.72,359.95,360.09,27250.0271
2015-05-15 15:30:00,360.16,360.34,359.23,359.23,74367.60395179677,360.16,360.34,359.23,359.23,74367.604
2015-05-15 15:40:00,359.26,359.57,359.06,359.3,83378.56910216046,359.26,359.57,359.06,359.3,83378.5691
2015-05-15 15:50:00,359.66,360.45,359.23,360.38,122136.57583324288,359.66,360.45,359.23,360.38,122136.5758
2015-05-18 09:30:00,358.66,360.15,358.51,359.92,49397.45955922267,358.66,360.15,358.51,359.92,49397.4596
2015-05-18 09:40:00,359.93,361.84,358.51,361.28,34089.675388122894,359.93,361.84,358.51,361.28,34089.6754
2015-05-18 09:50:00,361.53,362.0,360.98,361.07,31049.831722939965,361.53,362.0,360.98,361.07,31049.8317
2015-05-18 10:00:00,361.24,362.45,361.1,361.75,43969.16729996744,361.24,362.45,361.1,361.75,43969.1673
2015-05-18 10:10:00,361.75,361.99,360.89,361.65,14004.994028878516,361.75,361.99,360.89,361.65,14004.994
2015-05-18 10:20:00,361.6,361.79,360.36,360.36,14113.55987406362,361.6,361.79,360.36,360.36,14113.5599
2015-05-18 10:30:00,360.89,361.57,360.45,361.0,13245.033112582782,360.89,361.57,360.45,361.0,13245.0331
2015-05-18 10:40:00,361.02,361.54,360.78,361.54,25404.40777331452,361.02,361.54,360.78,361.54,25404.4078
2015-05-18 10:50:00,361.55,361.83,360.85,360.94,13896.42818369341,361.55,361.83,360.85,360.94,13896.4282
2015-05-18 11:00:00,360.96,362.43,360.96,362.42,25730.10530886983,360.96,362.43,360.96,362.42,25730.1053
2015-05-18 11:10:00,362.42,362.7,361.99,362.16,47117.57681033547,362.42,362.7,361.99,362.16,47117.5768
2015-05-18 11:20:00,362.32,362.85,362.1,362.51,14656.389099989145,362.32,362.85,362.1,362.51,14656.3891
2015-05-18 11:30:00,362.52,363.14,362.34,363.13,24644.446857018786,362.52,363.14,362.34,363.13,24644.4469
2015-05-18 11:40:00,363.14,363.83,362.92,363.55,31592.660948865487,363.14,363.83,362.92,363.55,31592.6609
2015-05-18 11:50:00,363.33,363.88,363.01,363.29,13136.467267397677,363.33,363.88,363.01,363.29,13136.4673
2015-05-18 12:00:00,363.3,363.68,363.09,363.31,8033.872543697753,363.3,363.68,363.09,363.31,8033.8725
2015-05-18 12:10:00,363.42,363.68,362.91,363.04,11290.847899250895,363.42,363.68,362.91,363.04,11290.8479
2015-05-18 12:20:00,363.08,363.24,362.58,362.66,13245.033112582782,363.08,363.24,362.58,362.66,13245.0331
2015-05-18 12:30:00,362.72,363.15,362.57,362.85,6731.082401476496,362.72,363.15,362.57,362.85,6731.0824
2015-05-18 12:40:00,362.68,363.15,362.67,362.89,7491.043317772229,362.68,363.15,362.67,362.89,7491.0433
2015-05-18 12:50:00,363.02,363.15,362.77,362.97,7708.175008142439,363.02,363.15,362.77,362.97,7708.175
2015-05-18 13:00:00,362.98,363.08,362.78,362.83,5102.5947236999245,362.98,363.08,362.78,362.83,5102.5947
2015-05-18 13:10:00,362.83,363.0,362.73,362.84,11725.111279991315,362.83,363.0,362.73,362.84,11725.1113
2015-05-18 13:20:00,362.9,363.08,362.44,362.65,10096.623602214744,362.9,363.08,362.44,362.65,10096.6236
2015-05-18 13:30:00,362.87,363.17,362.63,363.06,9445.228531104114,362.87,363.17,362.63,363.06,9445.2285
2015-05-18 13:40:00,363.25,364.01,363.0,364.01,15090.652480729565,363.25,364.01,363.0,364.01,15090.6525
2015-05-18 13:50:00,364.06,364.64,363.86,364.64,12267.940505916838,364.06,364.64,363.86,364.64,12267.9405
2015-05-18 14:00:00,364.61,365.09,364.3,364.9,14330.69156443383,364.61,365.09,364.3,364.9,14330.6916
2015-05-18 14:10:00,364.92,365.13,364.0,364.06,8359.570079253068,364.92,365.13,364.0,364.06,8359.5701
2015-05-18 14:20:00,363.99,364.27,363.81,363.93,11399.413744436,363.99,364.27,363.81,363.93,11399.4137
2015-05-18 14:30:00,363.9,364.38,363.89,364.23,11507.979589621104,363.9,364.38,363.89,364.23,11507.9796
2015-05-18 14:40:00,364.15,364.42,364.0,364.16,22147.43241776137,364.15,364.42,364.0,364.16,22147.4324
2015-05-18 14:50:00,364.17,364.17,363.47,363.8,25078.7102377592,364.17,364.17,363.47,363.8,25078.7102
2015-05-18 15:00:00,363.92,364.18,363.48,363.56,12376.506351101943,363.92,364.18,363.48,363.56,12376.5064
2015-05-18 15:10:00,363.45,364.13,363.45,364.13,13896.42818369341,363.45,364.13,363.45,364.13,13896.4282
2015-05-18 15:20:00,364.01,364.38,363.85,364.18,19324.72044294865,364.01,364.38,363.85,364.18,19324.7204
2015-05-18 15:30:00,363.96,364.13,363.57,364.11,19976.11551405928,363.96,364.13,363.57,364.11,19976.1155
2015-05-18 15:40:00,364.11,364.3,363.69,363.97,30181.304961459125,364.11,364.3,363.69,363.97,30181.305
2015-05-18 15:50:00,363.97,364.76,363.97,364.22,62533.92682662035,363.97,364.76,363.97,364.22,62533.9268
2015-05-19 09:30:00,364.76,366.6,363.95,366.56,41255.02117033981,364.76,366.6,363.95,366.56,41255.0212
2015-05-19 09:40:00,366.37,368.09,366.37,366.91,73173.37965476062,366.37,368.09,366.37,366.91,73173.3797
2015-05-19 09:50:00,367.07,368.42,366.71,368.35,43752.03560959722,367.07,368.42,366.71,368.35,43752.0356
2015-05-19 10:00:00,368.17,368.4,366.8,366.83,58082.72717403105,368.17,368.4,366.8,366.83,58082.7272
2015-05-19 10:10:00,366.62,367.99,365.27,367.85,60471.17576810336,366.62,367.99,365.27,367.85,60471.1758
2015-05-19 10:20:00,367.83,368.54,367.11,368.23,37346.65074367605,367.83,368.54,367.11,368.23,37346.6507
2015-05-19 10:30:00,368.23,368.5,367.43,367.59,15199.218325914668,368.23,368.5,367.43,367.59,15199.2183
2015-05-19 10:40:00,367.75,367.93,367.34,367.74,20518.944739984803,367.75,367.93,367.34,367.74,20518.9447
2015-05-19 10:50:00,367.75,367.77,367.2,367.38,17044.837694061447,367.75,367.77,367.2,367.38,17044.8377
2015-05-19 11:00:00,367.24,367.44,365.49,365.5,12702.203886657258,367.24,367.44,365.49,365.5,12702.2039
2015-05-19 11:10:00,365.6,365.92,364.83,364.89,28118.55390294213,365.6,365.92,364.83,364.89,28118.5539
2015-05-19 11:20:00,364.9,365.09,364.3,364.4,25512.97361849962,364.9,365.09,364.3,364.4,25512.9736
2015-05-19 11:30:00,364.57,365.03,364.3,364.76,20193.24720442949,364.57,365.03,364.3,364.76,20193.2472
2015-05-19 11:40:00,364.73,365.41,364.57,364.87,14330.69156443383,364.73,365.41,364.57,364.87,14330.6916
2015-05-19 11:50:00,365.17,366.09,365.1,365.89,11833.67712517642,365.17,366.09,365.1,365.89,11833.6771
2015-05-19 12:00:00,365.79,365.97,365.22,365.22,15090.652480729565,365.79,365.97,365.22,365.22,15090.6525
2015-05-19 12:10:00,365.45,365.8,364.86,365.11,24861.578547388992,365.45,365.8,364.86,365.11,24861.5785
2015-05-19 12:20:00,365.01,365.64,365.01,365.11,13245.033112582782,365.01,365.64,365.01,365.11,13245.0331
2015-05-19 12:30:00,365.24,365.48,364.79,365.4,38432.30919552709,365.24,365.48,364.79,365.4,38432.3092
2015-05-19 12:40:00,365.45,365.79,365.22,365.71,16827.70600369124,365.45,365.79,365.22,365.71,16827.706
2015-05-19 12:50:00,365.81,365.81,364.91,365.19,44077.73314515254,365.81,365.81,364.91,365.19,44077.7331
2015-05-19 13:00:00,365.11,365.22,364.63,364.96,13570.730648138097,365.11,365.22,364.63,364.96,13570.7306
2015-05-19 13:10:00,364.96,365.75,364.7,365.57,15199.218325914668,364.96,365.75,364.7,365.57,15199.2183
2015-05-19 13:20:00,365.56,365.67,365.09,365.53,14113.55987406362,365.56,365.67,365.09,365.53,14113.5599
2015-05-19 13:30:00,365.49,366.29,365.36,366.29,15742.04755184019,365.49,366.29,365.36,366.29,15742.0476
2015-05-19 13:40:00,366.31,366.6,366.08,366.52,14330.69156443383,366.31,366.6,366.08,366.52,14330.6916
2015-05-19 13:50:00,366.64,366.64,365.71,365.93,15959.1792422104,366.64,366.64,365.71,365.93,15959.1792
2015-05-19 14:00:00,365.9,366.55,365.81,366.43,11725.111279991315,365.9,366.55,365.81,366.43,11725.1113
2015-05-19 14:10:00,366.28,366.28,365.57,365.62,16936.271848876346,366.28,366.28,365.57,365.62,16936.2718
2015-05-19 14:20:00,365.59,365.73,365.06,365.67,15416.350016284878,365.59,365.73,365.06,365.67,15416.35
2015-05-19 14:30:00,365.57,365.66,364.56,364.74,18673.325371838026,365.57,365.66,364.56,364.74,18673.3254
2015-05-19 14:40:00,364.75,364.91,364.54,364.81,17913.364455542287,364.75,364.91,364.54,364.81,17913.3645
2015-05-19 14:50:00,364.69,364.98,364.63,364.8,16176.31093258061,364.69,364.98,364.63,364.8,16176.3109
2015-05-19 15:00:00,364.76,364.76,363.86,363.97,15090.652480729565,364.76,364.76,363.86,363.97,15090.6525
2015-05-19 15:10:00,363.84,363.84,362.88,362.89,19433.28628813376,363.84,363.84,362.88,362.89,19433.2863
2015-05-19 15:20:00,362.98,363.39,362.98,363.32,20736.07643035501,362.98,363.39,362.98,363.32,20736.0764
2015-05-19 15:30:00,363.27,363.86,363.21,363.35,20627.510585169905,363.27,363.86,363.21,363.35,20627.5106
2015-05-19 15:40:00,363.25,363.88,363.24,363.7,30289.87080664423,363.25,363.88,363.24,363.7,30289.8708
2015-05-19 15:50:00,363.55,364.45,362.91,363.99,101726.19693844316,363.55,364.45,362.91,363.99,101726.1969
2015-05-20 09:30:00,363.37,365.68,362.12,362.22,59385.51731625231,363.37,365.68,362.12,362.22,59385.5173
2015-05-20 09:40:00,362.19,362.5,360.71,362.0,73933.34057105635,362.19,362.5,360.71,362.0,73933.3406
2015-05-20 09:50:00,362.22,363.43,362.08,363.29,53414.395831071546,362.22,363.43,362.08,363.29,53414.3958
2015-05-20 10:00:00,363.02,364.65,362.56,364.4,55911.41027032895,363.02,364.65,362.56,364.4,55911.4103
2015-05-20 10:10:00,364.53,365.68,363.84,365.36,42232.11377700576,364.53,365.68,363.84,365.36,42232.1138
2015-05-20 10:20:00,365.19,366.48,365.08,365.39,26815.76376072088,365.19,366.48,365.08,365.39,26815.7638
2015-05-20 10:30:00,365.45,366.24,365.2,366.24,33112.58278145696,365.45,366.24,365.2,366.24,33112.5828
2015-05-20 10:40:00,366.27,366.65,365.95,366.36,24101.61763109326,366.27,366.65,365.95,366.36,24101.6176
2015-05-20 10:50:00,366.51,366.95,366.01,366.6,24101.61763109326,366.51,366.95,366.01,366.6,24101.6176
2015-05-20 11:00:00,366.63,366.91,366.57,366.81,13245.033112582782,366.63,366.91,366.57,366.81,13245.0331
2015-05-20 11:10:00,366.83,367.22,366.4,366.9,12050.80881554663,366.83,367.22,366.4,366.9,12050.8088
2015-05-20 11:20:00,366.68,367.44,366.46,367.01,25621.539463684727,366.68,367.44,366.46,367.01,25621.5395
2015-05-20 11:30:00,366.86,367.26,366.46,367.05,13245.033112582782,366.86,367.26,366.46,367.05,13245.0331
2015-05-20 11:40:00,367.07,367.07,366.41,366.6,9770.92606665943,367.07,367.07,366.41,366.6,9770.9261
2015-05-20 11:50:00,366.6,367.71,366.37,367.71,46140.484203669526,366.6,367.71,366.37,367.71,46140.4842
2015-05-20 12:00:00,367.57,368.15,367.36,368.13,9553.79437628922,367.57,368.15,367.36,368.13,9553.7944
2015-05-20 12:10:00,368.0,368.01,367.19,367.23,12810.769731842363,368.0,368.01,367.19,367.23,12810.7697
2015-05-20 12:20:00,367.16,367.73,366.97,366.97,15742.04755184019,367.16,367.73,366.97,366.97,15742.0476
2015-05-20 12:30:00,367.04,367.16,366.66,366.74,8902.399305178591,367.04,367.16,366.66,366.74,8902.3993
2015-05-20 12:40:00,366.71,367.33,366.7,367.14,10530.886982955162,366.71,367.33,366.7,367.14,10530.887
2015-05-20 12:50:00,367.12,367.46,366.96,367.46,12485.072196287048,367.12,367.46,366.96,367.46,12485.0722
2015-05-20 13:00:00,367.48,367.48,366.83,366.83,7816.740853327544,367.48,367.48,366.83,366.83,7816.7409
2015-05-20 13:10:00,366.82,367.29,366.6,367.21,10313.755292584952,366.82,367.29,366.6,367.21,10313.7553
2015-05-20 13:20:00,367.2,367.63,366.97,367.63,7165.345782216915,367.2,367.63,366.97,367.63,7165.3458
2015-05-20 13:30:00,367.47,368.26,367.45,367.78,23884.48594072305,367.47,368.26,367.45,367.78,23884.4859
2015-05-20 13:40:00,367.81,368.4,367.81,368.21,17261.969384431657,367.81,368.4,367.81,368.21,17261.9694
2015-05-20 13:50:00,368.13,369.02,368.07,368.94,13679.296493323202,368.13,369.02,368.07,368.94,13679.2965
2015-05-20 14:00:00,368.84,370.06,368.78,369.53,27032.895451091088,368.84,370.06,368.78,369.53,27032.8955
2015-05-20 14:10:00,369.54,370.37,369.2,370.33,25404.40777331452,369.54,370.37,369.2,370.33,25404.4078
2015-05-20 14:20:00,370.23,371.22,369.84,371.07,28444.25143849745,370.23,371.22,369.84,371.07,28444.2514
2015-05-20 14:30:00,371.15,371.58,370.77,371.2,27141.4612962762,371.15,371.58,370.77,371.2,27141.4613
2015-05-20 14:40:00,371.21,371.65,370.85,370.97,20844.642275540114,371.21,371.65,370.85,370.97,20844.6423
2015-05-20 14:50:00,370.87,371.34,370.46,371.01,94452.28531104117,370.87,371.34,370.46,371.01,94452.2853
2015-05-20 15:00:00,371.14,371.33,370.51,371.08,22147.43241776137,371.14,371.33,370.51,371.08,22147.4324
2015-05-20 15:10:00,371.0,371.34,369.2,369.2,40277.92856367387,371.0,371.34,369.2,369.2,40277.9286
2015-05-20 15:20:00,369.35,369.78,368.52,369.78,18999.022907393333,369.35,369.78,368.52,369.78,18999.0229
2015-05-20 15:30:00,369.83,369.83,369.23,369.33,34849.63630441863,369.83,369.83,369.23,369.33,34849.6363
2015-05-20 15:40:00,369.28,369.39,368.45,369.16,46683.31342959505,369.28,369.39,368.45,369.16,46683.3134
2015-05-20 15:50:00,369.17,369.57,368.46,369.36,116925.41526435784,369.17,369.57,368.46,369.36,116925.4153
2015-05-21 09:30:00,368.66,369.73,366.57,368.6,44946.25990663337,368.66,369.73,366.57,368.6,44946.2599
2015-05-21 09:40:00,368.62,369.23,366.7,367.02,28118.55390294213,368.62,369.23,366.7,367.02,28118.5539
2015-05-21 09:50:00,367.18,368.21,366.6,367.91,29964.173271088915,367.18,368.21,366.6,367.91,29964.1733
2015-05-21 10:00:00,367.91,368.38,367.39,367.8,34415.37292367821,367.91,368.38,367.39,367.8,34415.3729
2015-05-21 10:10:00,367.8,368.16,367.33,367.84,13896.42818369341,367.8,368.16,367.33,367.84,13896.4282
2015-05-21 10:20:00,367.83,369.18,367.72,368.33,39409.40180219303,367.83,369.18,367.72,368.33,39409.4018
2015-05-21 10:30:00,368.09,368.74,367.52,367.91,18673.325371838026,368.09,368.74,367.52,367.91,18673.3254
2015-05-21 10:40:00,367.78,368.26,367.7,368.23,9662.360221474324,367.78,368.26,367.7,368.23,9662.3602
2015-05-21 10:50:00,368.17,368.22,367.59,368.02,20736.07643035501,368.17,368.22,367.59,368.02,20736.0764
2015-05-21 11:00:00,368.08,369.16,367.95,368.85,17587.666919986972,368.08,369.16,367.95,368.85,17587.6669
2015-05-21 11:10:00,368.9,369.78,368.83,369.28,23775.920095537946,368.9,369.78,368.83,369.28,23775.9201
2015-05-21 11:20:00,369.15,369.78,368.62,369.25,12919.335577027468,369.15,369.78,368.62,369.25,12919.3356
2015-05-21 11:30:00,369.13,369.24,368.44,368.62,16067.745087395506,369.13,369.24,368.44,368.62,16067.7451
2015-05-21 11:40:00,368.53,368.68,367.74,368.39,18021.930300727392,368.53,368.68,367.74,368.39,18021.9303
2015-05-21 11:50:00,368.39,368.84,368.3,368.44,8793.833459993486,368.39,368.84,368.3,368.44,8793.8335
2015-05-21 12:00:00,368.34,369.1,368.34,368.74,8359.570079253068,368.34,369.1,368.34,368.74,8359.5701
2015-05-21 12:10:00,368.78,368.85,368.26,368.67,9988.05775702964,368.78,368.85,368.26,368.67,9988.0578
2015-05-21 12:20:00,368.72,368.92,368.4,368.73,12593.638041472152,368.72,368.92,368.4,368.73,12593.638
2015-05-21 12:30:00,368.76,369.64,368.76,369.16,9879.491911844534,368.76,369.64,368.76,369.16,9879.4919
2015-05-21 12:40:00,369.27,369.48,369.14,369.39,8033.872543697753,369.27,369.48,369.14,369.39,8033.8725
2015-05-21 12:50:00,369.31,369.39,369.07,369.07,6513.950711106286,369.31,369.39,369.07,369.07,6513.9507
2015-05-21 13:00:00,369.09,369.42,368.77,369.32,6188.253175550972,369.09,369.42,368.77,369.32,6188.2532
2015-05-21 13:10:00,369.28,369.36,368.99,369.16,6296.819020736077,369.28,369.36,368.99,369.16,6296.819
2015-05-21 13:20:00,369.15,369.15,368.65,368.74,8685.267614808381,369.15,369.15,368.65,368.74,8685.2676
2015-05-21 13:30:00,368.62,369.07,368.62,368.88,11182.282054065792,368.62,369.07,368.62,368.88,11182.2821
2015-05-21 13:40:00,368.88,368.94,368.51,368.66,8902.399305178591,368.88,368.94,368.51,368.66,8902.3993
2015-05-21 13:50:00,368.63,368.73,368.15,368.28,14004.994028878516,368.63,368.73,368.15,368.28,14004.994
2015-05-21 14:00:00,368.18,368.32,367.84,367.89,11073.716208880687,368.18,368.32,367.84,367.89,11073.7162
2015-05-21 14:10:00,368.0,368.24,367.79,368.05,9445.228531104114,368.0,368.24,367.79,368.05,9445.2285
2015-05-21 14:20:00,368.14,368.85,368.1,368.78,10096.623602214744,368.14,368.85,368.1,368.78,10096.6236
2015-05-21 14:30:00,368.72,369.24,368.72,368.85,13570.730648138097,368.72,369.24,368.72,368.85,13570.7306
2015-05-21 14:40:00,368.85,369.29,368.85,369.07,6405.384865921182,368.85,369.29,368.85,369.07,6405.3849
2015-05-21 14:50:00,369.18,369.32,368.85,369.08,6731.082401476496,369.18,369.32,368.85,369.08,6731.0824
2015-05-21 15:00:00,369.08,369.3,368.91,369.3,10205.189447399847,369.08,369.3,368.91,369.3,10205.1894
2015-05-21 15:10:00,369.2,369.36,369.03,369.24,10965.150363695582,369.2,369.36,369.03,369.24,10965.1504
2015-05-21 15:20:00,369.04,369.14,368.85,369.06,10313.755292584952,369.04,369.14,368.85,369.06,10313.7553
2015-05-21 15:30:00,369.08,369.36,368.97,369.27,16936.271848876346,369.08,369.36,368.97,369.27,16936.2718
2015-05-21 15:40:00,369.36,369.96,369.36,369.71,19107.58875257844,369.36,369.96,369.36,369.71,19107.5888
2015-05-21 15:50:00,369.71,369.82,369.25,369.37,52328.737379220496,369.71,369.82,369.25,369.37,52328.7374
2015-05-22 09:30:00,367.69,370.09,366.05,369.14,68396.482466616,367.69,370.09,366.05,369.14,68396.4825
2015-05-22 09:40:00,369.14,369.91,368.95,369.12,45814.78666811421,369.14,369.91,368.95,369.12,45814.7867
2015-05-22 09:50:00,369.09,369.44,368.5,368.5,42666.377157746174,369.09,369.44,368.5,368.5,42666.3772
2015-05-22 10:00:00,368.55,369.01,368.17,368.66,28227.11974812724,368.55,369.01,368.17,368.66,28227.1197
2015-05-22 10:10:00,368.85,369.08,368.44,368.85,25512.97361849962,368.85,369.08,368.44,368.85,25512.9736
2015-05-22 10:20:00,368.77,368.95,368.11,368.71,20953.20812072522,368.77,368.95,368.11,368.71,20953.2081
2015-05-22 10:30:00,368.94,368.94,368.38,368.57,15307.784171099773,368.94,368.94,368.38,368.57,15307.7842
2015-05-22 10:40:00,368.58,368.78,368.25,368.33,11399.413744436,368.58,368.78,368.25,368.33,11399.4137
2015-05-22 10:50:00,368.35,368.71,368.03,368.6,5102.5947236999245,368.35,368.71,368.03,368.6,5102.5947
2015-05-22 11:00:00,368.6,368.6,367.56,367.86,18673.325371838026,368.6,368.6,367.56,367.86,18673.3254
2015-05-22 11:10:00,367.91,368.38,367.42,368.38,14764.95494517425,367.91,368.38,367.42,368.38,14764.9549
2015-05-22 11:20:00,368.26,368.81,368.14,368.55,18456.19368146781,368.26,368.81,368.14,368.55,18456.1937
2015-05-22 11:30:00,368.58,368.73,368.22,368.43,20736.07643035501,368.58,368.73,368.22,368.43,20736.0764
2015-05-22 11:40:00,368.31,368.82,368.31,368.71,4342.633807404191,368.31,368.82,368.31,368.71,4342.6338
2015-05-22 11:50:00,368.69,368.93,368.54,368.85,5971.121485180763,368.69,368.93,368.54,368.85,5971.1215
2015-05-22 12:00:00,368.85,369.19,368.85,369.05,3799.804581478667,368.85,369.19,368.85,369.05,3799.8046
2015-05-22 12:10:00,368.92,369.2,368.62,368.93,8793.833459993486,368.92,369.2,368.62,368.93,8793.8335
2015-05-22 12:20:00,369.01,369.01,368.49,368.62,5645.423949625448,369.01,369.01,368.49,368.62,5645.4239
2015-05-22 12:30:00,368.8,369.18,368.73,369.16,28661.38312886766,368.8,369.18,368.73,369.16,28661.3831
2015-05-22 12:40:00,368.97,369.67,368.96,369.44,13679.296493323202,368.97,369.67,368.96,369.44,13679.2965
2015-05-22 12:50:00,369.56,369.56,368.63,368.82,21061.773965910324,369.56,369.56,368.63,368.82,21061.774
2015-05-22 13:00:00,368.8,369.39,368.19,368.62,13787.862338508306,368.8,369.39,368.19,368.62,13787.8623
2015-05-22 13:10:00,368.63,368.68,367.99,368.3,16827.70600369124,368.63,368.68,367.99,368.3,16827.706
2015-05-22 13:20:00,368.16,368.46,367.99,368.21,4234.067962219086,368.16,368.46,367.99,368.21,4234.068
2015-05-22 13:30:00,368.23,368.59,368.21,368.35,4668.3313429595055,368.23,368.59,368.21,368.35,4668.3313
2015-05-22 13:40:00,368.49,368.96,368.49,368.64,2062.7510585169907,368.49,368.96,368.49,368.64,2062.7511
2015-05-22 13:50:00,368.69,369.03,368.67,368.88,4994.02887851482,368.69,369.03,368.67,368.88,4994.0289
2015-05-22 14:00:00,368.87,368.9,368.22,368.28,7382.477472587125,368.87,368.9,368.22,368.28,7382.4775
2015-05-22 14:10:00,368.35,368.45,367.88,367.96,17044.837694061447,368.35,368.45,367.88,367.96,17044.8377
2015-05-22 14:20:00,367.95,367.95,367.43,367.54,10313.755292584952,367.95,367.95,367.43,367.54,10313.7553
2015-05-22 14:30:00,367.64,368.2,367.36,368.14,8251.004234067963,367.64,368.2,367.36,368.14,8251.0042
2015-05-22 14:40:00,367.98,368.03,367.65,368.03,4016.936271848877,367.98,368.03,367.65,368.03,4016.9363
2015-05-22 14:50:00,368.04,368.39,367.8,368.1,15850.613397025296,368.04,368.39,367.8,368.1,15850.6134
2015-05-22 15:00:00,368.1,368.44,368.01,368.23,9010.965150363696,368.1,368.44,368.01,368.23,9010.9652
2015-05-22 15:10:00,368.28,368.43,368.19,368.29,3908.370426663772,368.28,368.43,368.19,368.29,3908.3704
2015-05-22 15:20:00,368.4,368.65,368.24,368.42,9445.228531104114,368.4,368.65,368.24,368.42,9445.2285
2015-05-22 15:30:00,368.42,368.49,367.98,368.26,24644.446857018786,368.42,368.49,367.98,368.26,24644.4469
2015-05-22 15:40:00,368.24,368.37,367.86,367.95,11290.847899250895,368.24,368.37,367.86,367.95,11290.8479
2015-05-22 15:50:00,367.85,367.85,367.21,367.3,59059.819780697,367.85,367.85,367.21,367.3,59059.8198
2015-05-26 09:30:00,365.83,368.38,365.71,367.04,33438.28031701227,365.83,368.38,365.71,367.04,33438.2803
2015-05-26 09:40:00,367.1,367.19,364.96,366.83,25838.671154054937,367.1,367.19,364.96,366.83,25838.6712
2015-05-26 09:50:00,365.81,366.05,363.41,363.5,40929.3236347845,365.81,366.05,363.41,363.5,40929.3236
2015-05-26 10:00:00,363.53,364.35,362.65,363.65,33221.14862664206,363.53,364.35,362.65,363.65,33221.1486
2015-05-26 10:10:00,363.65,363.65,360.79,361.18,36478.1239821952,363.65,363.65,360.79,361.18,36478.124
2015-05-26 10:20:00,361.21,363.63,361.12,362.89,30832.700032569755,361.21,363.63,361.12,362.89,30832.7
2015-05-26 10:30:00,363.18,363.3,361.96,362.1,10856.584518510475,363.18,363.3,361.96,362.1,10856.5845
2015-05-26 10:40:00,361.78,363.73,361.73,363.46,26598.632070350668,361.78,363.73,361.73,363.46,26598.6321
2015-05-26 10:50:00,363.15,363.33,362.48,363.12,7165.345782216915,363.15,363.33,362.48,363.12,7165.3458
2015-05-26 11:00:00,362.91,362.91,361.56,361.72,10205.189447399847,362.91,362.91,361.56,361.72,10205.1894
2015-05-26 11:10:00,361.58,363.06,361.13,361.96,14113.55987406362,361.58,363.06,361.13,361.96,14113.5599
2015-05-26 11:20:00,361.93,362.45,361.86,362.23,7599.609162957334,361.93,362.45,361.86,362.23,7599.6092
2015-05-26 11:30:00,362.08,362.7,361.81,361.91,23884.48594072305,362.08,362.7,361.81,361.91,23884.4859
2015-05-26 11:40:00,361.98,362.51,361.72,362.41,11507.979589621104,361.98,362.51,361.72,362.41,11507.9796
2015-05-26 11:50:00,362.07,362.54,361.81,362.4,14764.95494517425,362.07,362.54,361.81,362.4,14764.9549
2015-05-26 12:00:00,362.66,362.7,362.01,362.34,5862.555639995658,362.66,362.7,362.01,362.34,5862.5556
2015-05-26 12:10:00,362.18,362.59,362.08,362.29,4668.3313429595055,362.18,362.59,362.08,362.29,4668.3313
2015-05-26 12:20:00,362.36,362.91,362.25,362.91,5536.858104440344,362.36,362.91,362.25,362.91,5536.8581
2015-05-26 12:30:00,362.74,362.76,362.04,362.37,7816.740853327544,362.74,362.76,362.04,362.37,7816.7409
2015-05-26 12:40:00,362.35,362.67,362.14,362.42,1737.0535229616762,362.35,362.67,362.14,362.42,1737.0535
2015-05-26 12:50:00,362.54,362.89,361.74,361.91,13570.730648138097,362.54,362.89,361.74,361.91,13570.7306
2015-05-26 13:00:00,361.88,362.16,361.54,361.77,10530.886982955162,361.88,362.16,361.54,361.77,10530.887
2015-05-26 13:10:00,361.9,362.05,361.28,361.72,7708.175008142439,361.9,362.05,361.28,361.72,7708.175
2015-05-26 13:20:00,361.77,362.65,361.77,362.3,10096.623602214744,361.77,362.65,361.77,362.3,10096.6236
2015-05-26 13:30:00,362.37,362.37,361.77,362.08,11073.716208880687,362.37,362.37,361.77,362.08,11073.7162
2015-05-26 13:40:00,362.15,362.33,361.59,362.01,6948.214091846705,362.15,362.33,361.59,362.01,6948.2141
2015-05-26 13:50:00,361.95,361.96,361.07,361.25,15090.652480729565,361.95,361.96,361.07,361.25,15090.6525
2015-05-26 14:00:00,361.38,361.43,360.71,361.18,27141.4612962762,361.38,361.43,360.71,361.18,27141.4613
2015-05-26 14:10:00,361.06,361.8,360.82,361.8,6622.516556291391,361.06,361.8,360.82,361.8,6622.5166
2015-05-26 14:20:00,361.42,361.86,361.01,361.61,5536.858104440344,361.42,361.86,361.01,361.61,5536.8581
2015-05-26 14:30:00,361.49,362.24,361.28,362.07,9336.662685919013,361.49,362.24,361.28,362.07,9336.6627
2015-05-26 14:40:00,362.31,362.44,361.6,361.65,8251.004234067963,362.31,362.44,361.6,361.65,8251.0042
2015-05-26 14:50:00,361.31,361.68,361.03,361.34,8251.004234067963,361.31,361.68,361.03,361.34,8251.0042
2015-05-26 15:00:00,361.1,361.99,360.98,361.9,6405.384865921182,361.1,361.99,360.98,361.9,6405.3849
2015-05-26 15:10:00,361.72,362.45,361.64,362.19,10530.886982955162,361.72,362.45,361.64,362.19,10530.887
2015-05-26 15:20:00,362.18,362.68,362.02,362.35,12485.072196287048,362.18,362.68,362.02,362.35,12485.0722
2015-05-26 15:30:00,362.42,362.55,362.01,362.02,23015.95917924221,362.42,362.55,362.01,362.02,23015.9592
2015-05-26 15:40:00,362.02,362.29,361.68,361.95,43317.7722288568,362.02,362.29,361.68,361.95,43317.7722
2015-05-26 15:50:00,361.87,362.19,361.29,361.93,61339.7025295842,361.87,362.19,361.29,361.93,61339.7025
2015-05-27 09:30:00,362.74,363.4,360.63,362.6,25730.10530886983,362.74,363.4,360.63,362.6,25730.1053
2015-05-27 09:40:00,363.01,364.37,362.44,363.66,31158.39756812507,363.01,364.37,362.44,363.66,31158.3976
2015-05-27 09:50:00,363.78,365.35,363.32,364.16,20844.642275540114,363.78,365.35,363.32,364.16,20844.6423
2015-05-27 10:00:00,364.18,365.01,364.17,364.76,13136.467267397677,364.18,365.01,364.17,364.76,13136.4673
2015-05-27 10:10:00,364.66,364.76,363.0,363.01,35175.333839973944,364.66,364.76,363.0,363.01,35175.3338
2015-05-27 10:20:00,363.01,364.37,362.91,363.55,9010.965150363696,363.01,364.37,362.91,363.55,9010.9652
2015-05-27 10:30:00,363.28,364.83,363.28,364.47,10965.150363695582,363.28,364.83,363.28,364.47,10965.1504
2015-05-27 10:40:00,364.38,365.11,364.29,364.58,15742.04755184019,364.38,365.11,364.29,364.58,15742.0476
2015-05-27 10:50:00,364.79,365.34,364.46,365.09,23233.09086961242,364.79,365.34,364.46,365.09,23233.0909
2015-05-27 11:00:00,365.24,365.36,364.61,365.25,15524.915861469985,365.24,365.36,364.61,365.25,15524.9159
2015-05-27 11:10:00,365.25,366.06,365.16,365.66,6622.516556291391,365.25,366.06,365.16,365.66,6622.5166
2015-05-27 11:20:00,365.76,367.09,364.8,366.9,52003.03984366518,365.76,367.09,364.8,366.9,52003.0398
2015-05-27 11:30:00,366.52,368.05,366.52,368.05,18781.891217023127,366.52,368.05,366.52,368.05,18781.8912
2015-05-27 11:40:00,367.96,368.68,367.74,368.19,32461.187710346327,367.96,368.68,367.74,368.19,32461.1877
2015-05-27 11:50:00,368.24,368.54,367.98,368.21,17804.798610357182,368.24,368.54,367.98,368.21,17804.7986
2015-05-27 12:00:00,368.21,368.3,367.98,368.06,15199.218325914668,368.21,368.3,367.98,368.06,15199.2183
2015-05-27 12:10:00,368.06,368.21,367.81,367.99,42666.377157746174,368.06,368.21,367.81,367.99,42666.3772
2015-05-27 12:20:00,368.08,368.15,367.91,368.05,18890.45706220823,368.08,368.15,367.91,368.05,18890.4571
2015-05-27 12:30:00,368.01,368.13,367.98,368.0,12919.335577027468,368.01,368.13,367.98,368.0,12919.3356
2015-05-27 12:40:00,368.04,368.38,367.98,367.98,69373.57507328194,368.04,368.38,367.98,367.98,69373.5751
2015-05-27 12:50:00,367.9,367.98,367.27,367.52,9988.05775702964,367.9,367.98,367.27,367.52,9988.0578
2015-05-27 13:00:00,367.56,367.87,367.32,367.58,5971.121485180763,367.56,367.87,367.32,367.58,5971.1215
2015-05-27 13:10:00,367.86,368.34,367.81,368.09,9119.5309955488,367.86,368.34,367.81,368.09,9119.531
2015-05-27 13:20:00,367.98,368.38,367.87,368.27,6079.687330365867,367.98,368.38,367.87,368.27,6079.6873
2015-05-27 13:30:00,368.34,369.55,368.15,369.5,42992.07469330149,368.34,369.55,368.15,369.5,42992.0747
2015-05-27 13:40:00,369.42,369.67,368.94,368.95,13353.598957767888,369.42,369.67,368.94,368.95,13353.599
2015-05-27 13:50:00,368.96,369.64,368.53,369.56,27467.158831831508,368.96,369.64,368.53,369.56,27467.1588
2015-05-27 14:00:00,369.46,369.57,368.75,369.15,28552.817283682554,369.46,369.57,368.75,369.15,28552.8173
2015-05-27 14:10:00,369.15,369.24,368.48,368.54,18999.022907393333,369.15,369.24,368.48,368.54,18999.0229
2015-05-27 14:20:00,368.51,368.51,367.91,368.22,26924.329605905983,368.51,368.51,367.91,368.22,26924.3296
2015-05-27 14:30:00,368.34,368.85,368.09,368.85,17804.798610357182,368.34,368.85,368.09,368.85,17804.7986
2015-05-27 14:40:00,368.68,368.87,368.07,368.39,16827.70600369124,368.68,368.87,368.07,368.39,16827.706
2015-05-27 14:50:00,368.42,369.45,368.42,369.42,15959.1792422104,368.42,369.45,368.42,369.42,15959.1792
2015-05-27 15:00:00,369.26,369.82,369.2,369.6,13245.033112582782,369.26,369.82,369.2,369.6,13245.0331
2015-05-27 15:10:00,369.77,370.74,369.56,370.41,29638.4757355336,369.77,370.74,369.56,370.41,29638.4757
2015-05-27 15:20:00,370.44,370.57,369.97,370.37,20518.944739984803,370.44,370.57,369.97,370.37,20518.9447
2015-05-27 15:30:00,370.11,370.37,369.73,370.0,25078.7102377592,370.11,370.37,369.73,370.0,25078.7102
2015-05-27 15:40:00,370.11,370.43,369.7,370.43,34632.50461404842,370.11,370.43,369.7,370.43,34632.5046
2015-05-27 15:50:00,370.27,371.41,370.22,371.13,81967.21311475411,370.27,371.41,370.22,371.13,81967.2131
2015-05-28 09:30:00,370.56,371.99,368.45,370.28,36260.992291824994,370.56,371.99,368.45,370.28,36260.9923
2015-05-28 09:40:00,369.43,370.28,368.44,368.45,29964.173271088915,369.43,370.28,368.44,368.45,29964.1733
2015-05-28 09:50:00,368.64,369.36,367.89,368.9,37020.95320812073,368.64,369.36,367.89,368.9,37020.9532
2015-05-28 10:00:00,369.08,369.68,368.28,369.31,15850.613397025296,369.08,369.68,368.28,369.31,15850.6134
2015-05-28 10:10:00,369.36,369.41,367.61,368.59,18347.627836282707,369.36,369.41,367.61,368.59,18347.6278
2015-05-28 10:20:00,368.9,368.94,367.8,367.98,14222.125719248725,368.9,368.94,367.8,367.98,14222.1257
2015-05-28 10:30:00,367.98,369.03,367.83,368.5,15416.350016284878,367.98,369.03,367.83,368.5,15416.35
2015-05-28 10:40:00,368.87,369.46,368.79,369.43,19324.72044294865,368.87,369.46,368.79,369.43,19324.7204
2015-05-28 10:50:00,369.36,369.59,368.91,369.21,25730.10530886983,369.36,369.59,368.91,369.21,25730.1053
2015-05-28 11:00:00,369.03,369.41,368.65,369.17,37563.782434046254,369.03,369.41,368.65,369.17,37563.7824
2015-05-28 11:10:00,369.28,369.52,368.89,369.25,14656.389099989145,369.28,369.52,368.89,369.25,14656.3891
2015-05-28 11:20:00,369.36,369.45,368.64,368.96,15850.613397025296,369.36,369.45,368.64,368.96,15850.6134
2015-05-28 11:30:00,369.03,369.19,368.45,369.18,9988.05775702964,369.03,369.19,368.45,369.18,9988.0578
2015-05-28 11:40:00,369.19,369.32,368.57,369.02,8251.004234067963,369.19,369.32,368.57,369.02,8251.0042
2015-05-28 11:50:00,368.71,369.0,368.37,369.0,25404.40777331452,368.71,369.0,368.37,369.0,25404.4078
2015-05-28 12:00:00,368.93,369.08,368.52,368.73,12267.940505916838,368.93,369.08,368.52,368.73,12267.9405
2015-05-28 12:10:00,368.86,369.43,368.86,369.36,20301.8130496146,368.86,369.43,368.86,369.36,20301.813
2015-05-28 12:20:00,369.34,369.42,368.97,368.98,10965.150363695582,369.34,369.42,368.97,368.98,10965.1504
2015-05-28 12:30:00,369.27,369.27,368.6,369.19,12810.769731842363,369.27,369.27,368.6,369.19,12810.7697
2015-05-28 12:40:00,369.19,369.39,368.82,369.28,11290.847899250895,369.19,369.39,368.82,369.28,11290.8479
2015-05-28 12:50:00,369.2,369.3,368.61,368.61,3582.6728911084574,369.2,369.3,368.61,368.61,3582.6729
2015-05-28 13:00:00,368.63,368.91,368.28,368.74,5536.858104440344,368.63,368.91,368.28,368.74,5536.8581
2015-05-28 13:10:00,368.74,368.85,368.24,368.57,4668.3313429595055,368.74,368.85,368.24,368.57,4668.3313
2015-05-28 13:20:00,368.61,368.79,368.35,368.72,4885.463033329715,368.61,368.79,368.35,368.72,4885.463
2015-05-28 13:30:00,368.54,368.89,368.26,368.61,6839.648246661601,368.54,368.89,368.26,368.61,6839.6482
2015-05-28 13:40:00,368.73,368.89,368.47,368.73,4342.633807404191,368.73,368.89,368.47,368.73,4342.6338
2015-05-28 13:50:00,368.56,369.03,368.39,368.44,7273.91162740202,368.56,369.03,368.39,368.44,7273.9116
2015-05-28 14:00:00,368.45,368.88,368.44,368.88,5645.423949625448,368.45,368.88,368.44,368.88,5645.4239
2015-05-28 14:10:00,368.74,368.82,368.5,368.8,5971.121485180763,368.74,368.82,368.5,368.8,5971.1215
2015-05-28 14:20:00,368.67,369.12,368.67,369.08,6188.253175550972,368.67,369.12,368.67,369.08,6188.2532
2015-05-28 14:30:00,369.08,369.39,368.85,369.26,6622.516556291391,369.08,369.39,368.85,369.26,6622.5166
2015-05-28 14:40:00,369.21,369.36,368.97,369.16,8902.399305178591,369.21,369.36,368.97,369.16,8902.3993
2015-05-28 14:50:00,369.07,369.17,368.72,368.85,6188.253175550972,369.07,369.17,368.72,368.85,6188.2532
2015-05-28 15:00:00,369.03,369.06,368.68,368.76,5536.858104440344,369.03,369.06,368.68,368.76,5536.8581
2015-05-28 15:10:00,368.71,368.95,368.38,368.47,8793.833459993486,368.71,368.95,368.38,368.47,8793.8335
2015-05-28 15:20:00,368.62,368.63,368.03,368.26,43860.60145478233,368.62,368.63,368.03,368.26,43860.6015
2015-05-28 15:30:00,368.08,368.32,367.76,368.3,29312.77819997829,368.08,368.32,367.76,368.3,29312.7782
2015-05-28 15:40:00,368.4,368.44,367.92,368.2,36803.82151775052,368.4,368.44,367.92,368.2,36803.8215
2015-05-28 15:50:00,368.09,368.71,368.05,368.56,43209.2063836717,368.09,368.71,368.05,368.56,43209.2064
2015-05-29 09:30:00,368.52,368.53,366.83,367.92,41146.45532515471,368.52,368.53,366.83,367.92,41146.4553
2015-05-29 09:40:00,368.15,369.55,367.15,368.81,23341.65671479753,368.15,369.55,367.15,368.81,23341.6567
2015-05-29 09:50:00,368.88,370.18,368.53,369.6,24318.749321463467,368.88,370.18,368.53,369.6,24318.7493
2015-05-29 10:00:00,369.8,370.18,367.79,368.21,26815.76376072088,369.8,370.18,367.79,368.21,26815.7638
2015-05-29 10:10:00,368.21,368.29,367.33,367.73,16502.008468135926,368.21,368.29,367.33,367.73,16502.0085
2015-05-29 10:20:00,367.73,368.82,367.47,368.11,17153.403539246552,367.73,368.82,367.47,368.11,17153.4035
2015-05-29 10:30:00,367.8,368.35,367.26,368.35,15416.350016284878,367.8,368.35,367.26,368.35,15416.35
2015-05-29 10:40:00,368.2,368.38,367.18,367.4,26055.802844425143,368.2,368.38,367.18,367.4,26055.8028
2015-05-29 10:50:00,367.4,367.57,366.31,367.02,29529.9098903485,367.4,367.57,366.31,367.02,29529.9099
2015-05-29 11:00:00,367.06,367.14,366.43,366.65,10530.886982955162,367.06,367.14,366.43,366.65,10530.887
2015-05-29 11:10:00,366.76,367.1,366.56,366.83,19433.28628813376,366.76,367.1,366.56,366.83,19433.2863
2015-05-29 11:20:00,366.86,366.99,365.58,365.86,22473.12995331669,366.86,366.99,365.58,365.86,22473.13
2015-05-29 11:30:00,366.14,366.14,365.43,365.77,18239.0619910976,366.14,366.14,365.43,365.77,18239.062
2015-05-29 11:40:00,365.58,366.51,365.53,366.36,13136.467267397677,365.58,366.51,365.53,366.36,13136.4673
2015-05-29 11:50:00,366.4,366.4,365.79,366.01,19650.417978503963,366.4,366.4,365.79,366.01,19650.418
2015-05-29 12:00:00,366.13,366.96,365.52,365.55,66767.99478883944,366.13,366.96,365.52,365.55,66767.9948
2015-05-29 12:10:00,365.79,366.14,365.45,365.56,62316.79513625014,365.79,366.14,365.45,365.56,62316.7951
2015-05-29 12:20:00,365.74,366.63,365.49,366.62,26924.329605905983,365.74,366.63,365.49,366.62,26924.3296
2015-05-29 12:30:00,366.79,367.77,366.79,367.62,9879.491911844534,366.79,367.77,366.79,367.62,9879.4919
2015-05-29 12:40:00,367.64,368.79,367.59,368.44,21930.300727391164,367.64,368.79,367.59,368.44,21930.3007
2015-05-29 12:50:00,368.39,368.5,367.44,367.49,12050.80881554663,368.39,368.5,367.44,367.49,12050.8088
2015-05-29 13:00:00,367.68,367.84,367.4,367.52,6731.082401476496,367.68,367.84,367.4,367.52,6731.0824
2015-05-29 13:10:00,367.52,367.85,367.21,367.53,26381.50037998045,367.52,367.85,367.21,367.53,26381.5004
2015-05-29 13:20:00,367.63,367.8,367.43,367.67,13570.730648138097,367.63,367.8,367.43,367.67,13570.7306
2015-05-29 13:30:00,367.89,368.33,367.62,368.15,7925.306698512648,367.89,368.33,367.62,368.15,7925.3067
2015-05-29 13:40:00,368.07,368.23,367.74,367.83,3039.8436651829334,368.07,368.23,367.74,367.83,3039.8437
2015-05-29 13:50:00,367.84,368.26,367.43,367.67,24644.446857018786,367.84,368.26,367.43,367.67,24644.4469
2015-05-29 14:00:00,367.7,367.92,366.79,366.87,21496.037346650744,367.7,367.92,366.79,366.87,21496.0373
2015-05-29 14:10:00,366.86,366.86,365.94,366.63,25078.7102377592,366.86,366.86,365.94,366.63,25078.7102
2015-05-29 14:20:00,366.38,366.6,365.45,365.78,39626.53349256324,366.38,366.6,365.45,365.78,39626.5335
2015-05-29 14:30:00,365.44,365.99,365.15,365.35,9662.360221474324,365.44,365.99,365.15,365.35,9662.3602
2015-05-29 14:40:00,365.17,365.63,364.71,364.71,21170.33981109543,365.17,365.63,364.71,364.71,21170.3398
2015-05-29 14:50:00,364.78,365.73,364.42,365.54,18781.891217023127,364.78,365.73,364.42,365.54,18781.8912
2015-05-29 15:00:00,365.58,366.69,365.46,366.34,19650.417978503963,365.58,366.69,365.46,366.34,19650.418
2015-05-29 15:10:00,366.32,366.75,366.14,366.27,6296.819020736077,366.32,366.75,366.14,366.27,6296.819
2015-05-29 15:20:00,366.51,366.78,365.89,366.78,10205.189447399847,366.51,366.78,365.89,366.78,10205.1894
2015-05-29 15:30:00,366.78,367.06,366.33,367.06,11507.979589621104,366.78,367.06,366.33,367.06,11507.9796
2015-05-29 15:40:00,367.06,367.12,366.32,366.75,43860.60145478233,367.06,367.12,366.32,366.75,43860.6015
2015-05-29 15:50:00,366.4,366.41,365.57,365.75,109977.20117251114,366.4,366.41,365.57,365.75,109977.2012
2015-06-01 09:30:00,367.4,368.05,365.49,365.49,42599.06633373141,367.4,368.05,365.49,365.49,42599.0663
2015-06-01 09:40:00,365.67,366.42,364.64,364.89,27190.315926609488,365.67,366.42,364.64,364.89,27190.3159
2015-06-01 09:50:00,364.88,364.96,362.73,363.13,57764.629247638695,364.88,364.96,362.73,363.13,57764.6292
2015-06-01 10:00:00,363.51,364.12,362.92,363.49,29405.059168385626,363.51,364.12,362.92,363.49,29405.0592
2015-06-01 10:10:00,363.5,363.69,360.15,360.96,51421.12691347303,363.5,363.69,360.15,360.96,51421.1269
2015-06-01 10:20:00,360.71,362.6,360.53,361.01,48123.98219520139,360.71,362.6,360.53,361.01,48123.9822
2015-06-01 10:30:00,361.01,363.19,360.8,362.57,35644.3382911736,361.01,363.19,360.8,362.57,35644.3383
2015-06-01 10:40:00,362.48,362.61,361.32,361.91,13770.491803278688,362.48,362.61,361.32,361.91,13770.4918
2015-06-01 10:50:00,362.18,364.11,362.12,363.97,21447.18271631745,362.18,364.11,362.12,363.97,21447.1827
2015-06-01 11:00:00,364.07,364.5,363.24,364.04,20471.17576810336,364.07,364.5,363.24,364.04,20471.1758
2015-06-01 11:10:00,364.16,364.71,363.83,364.18,9553.79437628922,364.16,364.71,363.83,364.18,9553.7944
2015-06-01 11:20:00,364.18,364.79,363.66,363.83,9175.985235045056,364.18,364.79,363.66,363.83,9175.9852
2015-06-01 11:30:00,363.7,364.18,362.79,363.36,25151.449354033222,363.7,364.18,362.79,363.36,25151.4494
2015-06-01 11:40:00,363.03,363.71,362.59,362.83,9651.503636955817,363.03,363.71,362.59,362.83,9651.5036
2015-06-01 11:50:00,363.05,363.18,362.48,362.89,15322.983389425688,363.05,363.18,362.48,362.89,15322.9834
2015-06-01 12:00:00,362.98,363.95,362.82,363.07,12418.847030724137,362.98,363.95,362.82,363.07,12418.847
2015-06-01 12:10:00,363.13,363.72,362.6,363.6,11471.06720225817,363.13,363.72,362.6,363.6,11471.0672
2015-06-01 12:20:00,363.76,364.67,363.6,364.01,12271.197481272393,363.76,364.67,363.6,364.01,12271.1975
2015-06-01 12:30:00,364.28,364.28,363.45,364.01,15358.810118336773,364.28,364.28,363.45,364.01,15358.8101
2015-06-01 12:40:00,363.86,363.91,363.29,363.64,7421.561176853762,363.86,363.91,363.29,363.64,7421.5612
2015-06-01 12:50:00,363.65,363.88,362.96,363.78,11334.274237324938,363.65,363.88,362.96,363.78,11334.2742
2015-06-01 13:00:00,364.09,364.39,363.54,363.96,6180.653566388015,364.09,364.39,363.54,363.96,6180.6536
2015-06-01 13:10:00,363.74,363.91,363.56,363.58,4994.02887851482,363.74,363.91,363.56,363.58,4994.0289
2015-06-01 13:20:00,363.57,363.73,362.69,363.4,22246.22733687982,363.57,363.73,362.69,363.4,22246.2273
2015-06-01 13:30:00,363.6,364.11,363.3,363.35,22114.86266420584,363.6,364.11,363.3,363.35,22114.8627
2015-06-01 13:40:00,363.48,363.88,363.32,363.53,34701.986754966885,363.48,363.88,363.32,363.53,34701.9868
2015-06-01 13:50:00,363.51,363.58,363.04,363.41,15054.825751818478,363.51,363.58,363.04,363.41,15054.8258
2015-06-01 14:00:00,363.39,363.64,362.77,362.9,9966.344587992618,363.39,363.64,362.77,362.9,9966.3446
2015-06-01 14:10:00,362.99,363.37,362.72,363.08,26857.018781891216,362.99,363.37,362.72,363.08,26857.0188
2015-06-01 14:20:00,363.05,363.5,362.99,363.38,26394.528281402672,363.05,363.5,362.99,363.38,26394.5283
2015-06-01 14:30:00,363.37,363.66,363.05,363.15,25407.664748670068,363.37,363.66,363.05,363.15,25407.6647
2015-06-01 14:40:00,363.1,363.94,363.0,363.01,24637.93290630768,363.1,363.94,363.0,363.01,24637.9329
2015-06-01 14:50:00,363.01,363.68,363.01,363.47,6002.605580284443,363.01,363.68,363.01,363.47,6002.6056
2015-06-01 15:00:00,363.63,364.23,363.21,364.22,17228.313972424276,363.63,364.23,363.21,364.22,17228.314
2015-06-01 15:10:00,364.01,364.33,363.84,364.07,15199.218325914668,364.01,364.33,363.84,364.07,15199.2183
2015-06-01 15:20:00,364.11,364.18,363.21,363.49,43568.55933123439,364.11,364.18,363.21,363.49,43568.5593
2015-06-01 15:30:00,363.49,363.49,362.54,362.55,30194.33286288134,363.49,363.49,362.54,362.55,30194.3329
2015-06-01 15:40:00,362.6,362.78,362.27,362.56,40454.89089132559,362.6,362.78,362.27,362.56,40454.8909
2015-06-01 15:50:00,362.43,362.71,361.92,362.49,80580.82727174032,362.43,362.71,361.92,362.49,80580.8273
2015-06-02 09:30:00,360.48,360.85,354.62,355.28,138112.03995223105,360.48,360.85,354.62,355.28,138112.04
2015-06-02 09:40:00,355.1,356.68,353.99,354.4,87475.84409944632,355.1,356.68,353.99,354.4,87475.8441
2015-06-02 09:50:00,354.08,355.11,353.7,354.71,79324.72044294864,354.08,355.11,353.7,354.71,79324.7204
2015-06-02 10:00:00,354.7,355.77,353.99,354.61,109068.5050483118,354.7,355.77,353.99,354.61,109068.505
2015-06-02 10:10:00,354.61,355.95,354.61,354.84,56529.149929432206,354.61,355.95,354.61,354.84,56529.1499
2015-06-02 10:20:00,355.04,355.09,354.17,354.68,70166.10574313322,355.04,355.09,354.17,354.68,70166.1057
2015-06-02 10:30:00,354.69,355.8,354.47,355.24,71448.2683747693,354.69,355.8,354.47,355.24,71448.2684
2015-06-02 10:40:00,355.32,356.27,355.31,355.91,53121.26804907176,355.32,356.27,355.31,355.91,53121.268
2015-06-02 10:50:00,355.8,355.89,354.97,354.97,34532.624036478126,355.8,355.89,354.97,354.97,34532.624
2015-06-02 11:00:00,354.94,356.46,354.67,356.25,37257.62675062426,354.94,356.46,354.67,356.25,37257.6268
2015-06-02 11:10:00,356.22,356.5,355.54,355.64,41830.42014982087,356.22,356.5,355.54,355.64,41830.4201
2015-06-02 11:20:00,355.54,355.94,355.34,355.54,26978.612528498536,355.54,355.94,355.34,355.54,26978.6125
2015-06-02 11:30:00,355.53,356.46,355.45,356.04,25831.071544891976,355.53,356.46,355.45,356.04,25831.0715
2015-06-02 11:40:00,356.25,356.39,355.43,355.58,36336.98838345457,356.25,356.39,355.43,355.58,36336.9884
2015-06-02 11:50:00,355.56,355.91,354.9,355.64,37954.61947671263,355.56,355.91,354.9,355.64,37954.6195
2015-06-02 12:00:00,355.42,356.65,355.41,356.52,42501.35707306481,355.42,356.65,355.41,356.52,42501.3571
2015-06-02 12:10:00,356.53,356.67,355.74,355.83,26564.976658343287,356.53,356.67,355.74,355.83,26564.9767
2015-06-02 12:20:00,355.93,356.21,355.38,355.54,33514.27640864184,355.93,356.21,355.38,355.54,33514.2764
2015-06-02 12:30:00,355.69,355.93,355.63,355.82,21377.70057539898,355.69,355.93,355.63,355.82,21377.7006
2015-06-02 12:40:00,355.98,357.21,355.89,356.92,29268.2662034524,355.98,357.21,355.89,356.92,29268.2662
2015-06-02 12:50:00,357.16,357.37,356.75,357.14,20271.41461296276,357.16,357.37,356.75,357.14,20271.4146
2015-06-02 13:00:00,357.19,358.21,357.06,358.12,36203.45239387689,357.19,358.21,357.06,358.12,36203.4524
2015-06-02 13:10:00,358.07,359.16,357.98,359.14,36655.08630984692,358.07,359.16,357.98,359.14,36655.0863
2015-06-02 13:20:00,359.21,359.23,358.49,358.49,12188.687438931713,359.21,359.23,358.49,358.49,12188.6874
2015-06-02 13:30:00,358.6,358.97,358.23,358.88,18573.444794267725,358.6,358.97,358.23,358.88,18573.4448
2015-06-02 13:40:00,358.89,358.92,357.55,357.56,16759.309521224623,358.89,358.92,357.55,357.56,16759.3095
2015-06-02 13:50:00,357.56,358.43,357.4,357.91,14764.95494517425,357.56,358.43,357.4,357.91,14764.9549
2015-06-02 14:00:00,357.89,358.39,357.54,357.86,16062.31679513625,357.89,358.39,357.54,357.86,16062.3168
2015-06-02 14:10:00,357.87,357.87,357.27,357.42,21779.39420258387,357.87,357.87,357.27,357.42,21779.3942
2015-06-02 14:20:00,357.4,357.71,357.33,357.4,15561.828248832917,357.4,357.71,357.33,357.4,15561.8282
2015-06-02 14:30:00,357.63,357.81,357.37,357.49,21347.30213874716,357.63,357.81,357.37,357.49,21347.3021
2015-06-02 14:40:00,357.37,357.52,356.54,356.75,31999.78286830963,357.37,357.52,356.54,356.75,31999.7829
2015-06-02 14:50:00,356.94,357.5,356.6,357.43,25237.216371729453,356.94,357.5,356.6,357.43,25237.2164
2015-06-02 15:00:00,357.52,358.05,357.23,358.04,30174.79101074802,357.52,358.05,357.23,358.04,30174.791
2015-06-02 15:10:00,358.04,358.29,357.54,357.73,29076.10465747476,358.04,358.29,357.54,357.73,29076.1047
2015-06-02 15:20:00,358.0,358.23,357.4,357.63,20004.34263380741,358.0,358.23,357.4,357.63,20004.3426
2015-06-02 15:30:00,357.39,357.88,357.26,357.37,34605.36315275214,357.39,357.88,357.26,357.37,34605.3632
2015-06-02 15:40:00,357.4,357.58,356.83,357.13,58024.101617631095,357.4,357.58,356.83,357.13,58024.1016
2015-06-02 15:50:00,356.95,357.29,356.6,357.19,136269.6775594398,356.95,357.29,356.6,357.19,136269.6776
2015-06-03 09:30:00,358.1,361.69,357.39,360.7,108404.08207577896,358.1,361.69,357.39,360.7,108404.0821
2015-06-03 09:40:00,360.4,362.72,359.48,359.66,48551.73162523071,360.4,362.72,359.48,359.66,48551.7316
2015-06-03 09:50:00,360.21,360.93,359.37,360.61,27842.79665617197,360.21,360.93,359.37,360.61,27842.7967
2015-06-03 10:00:00,360.31,360.61,358.29,360.03,32434.04624905005,360.31,360.61,358.29,360.03,32434.0462
2015-06-03 10:10:00,360.01,360.97,359.04,359.23,23060.471175768103,360.01,360.97,359.04,359.23,23060.4712
2015-06-03 10:20:00,359.48,360.83,359.48,360.15,21811.9639561394,359.48,360.83,359.48,360.15,21811.964
2015-06-03 10:30:00,360.15,361.07,359.33,360.49,17406.361958527847,360.15,361.07,359.33,360.49,17406.362
2015-06-03 10:40:00,360.44,361.0,359.51,360.53,15469.54728042558,360.44,361.0,359.51,360.53,15469.5473
2015-06-03 10:50:00,360.58,360.82,359.93,360.29,13665.182933449138,360.58,360.82,359.93,360.29,13665.1829
2015-06-03 11:00:00,360.17,360.78,359.98,360.39,29394.20258386712,360.17,360.78,359.98,360.39,29394.2026
2015-06-03 11:10:00,360.63,360.93,360.28,360.9,9992.400390837043,360.63,360.93,360.28,360.9,9992.4004
2015-06-03 11:20:00,360.9,361.05,360.16,360.33,15959.1792422104,360.9,361.05,360.16,360.33,15959.1792
2015-06-03 11:30:00,360.24,360.93,360.21,360.21,19624.36217565954,360.24,360.93,360.21,360.21,19624.3622
2015-06-03 11:40:00,360.21,360.23,359.22,359.23,28931.71208337857,360.21,360.23,359.22,359.23,28931.7121
2015-06-03 11:50:00,359.59,359.59,358.71,359.12,8708.066442297253,359.59,359.59,358.71,359.12,8708.0664
2015-06-03 12:00:00,359.16,359.39,358.49,359.05,18003.474107045924,359.16,359.39,358.49,359.05,18003.4741
2015-06-03 12:10:00,359.04,359.43,358.07,358.07,38652.697861252855,359.04,359.43,358.07,358.07,38652.6979
2015-06-03 12:20:00,357.99,358.33,357.3,357.86,22682.66203452394,357.99,358.33,357.3,357.86,22682.662
2015-06-03 12:30:00,357.53,358.01,357.2,357.85,11121.485180762133,357.53,358.01,357.2,357.85,11121.4852
2015-06-03 12:40:00,358.0,358.02,357.29,357.43,6296.819020736077,358.0,358.02,357.29,357.43,6296.819
2015-06-03 12:50:00,357.33,357.64,357.04,357.64,13828.031701226795,357.33,357.64,357.04,357.64,13828.0317
2015-06-03 13:00:00,357.52,357.9,357.12,357.62,6475.952665291499,357.52,357.9,357.12,357.62,6475.9527
2015-06-03 13:10:00,357.57,358.16,357.25,357.75,7545.326240364781,357.57,358.16,357.25,357.75,7545.3262
2015-06-03 13:20:00,357.69,358.28,357.69,358.28,23869.286722397133,357.69,358.28,357.69,358.28,23869.2867
2015-06-03 13:30:00,358.21,358.36,357.37,357.89,21570.947779828468,358.21,358.36,357.37,357.89,21570.9478
2015-06-03 13:40:00,357.74,357.98,357.13,357.13,21760.9380089024,357.74,357.98,357.13,357.13,21760.938
2015-06-03 13:50:00,357.56,357.89,357.25,357.58,16097.057865595483,357.56,357.89,357.25,357.58,16097.0579
2015-06-03 14:00:00,357.64,358.69,357.61,358.36,13743.350341982414,357.64,358.69,357.61,358.36,13743.3503
2015-06-03 14:10:00,358.4,358.5,357.84,358.01,9431.114971230052,358.4,358.5,357.84,358.01,9431.115
2015-06-03 14:20:00,358.09,358.35,357.91,358.15,26481.380957550755,358.09,358.35,357.91,358.15,26481.381
2015-06-03 14:30:00,358.2,358.38,357.87,358.09,22265.76918901313,358.2,358.38,357.87,358.09,22265.7692
2015-06-03 14:40:00,358.1,358.34,357.27,357.86,66912.38736293562,358.1,358.34,357.27,357.86,66912.3874
2015-06-03 14:50:00,357.72,358.0,357.29,357.43,31627.402019324723,357.72,358.0,357.29,357.43,31627.402
2015-06-03 15:00:00,357.47,357.67,357.35,357.44,41017.26196938443,357.47,357.67,357.35,357.44,41017.262
2015-06-03 15:10:00,357.61,357.62,356.8,356.94,40218.21734882207,357.61,357.62,356.8,356.94,40218.2173
2015-06-03 15:20:00,356.97,357.39,356.89,357.16,18762.349364889807,356.97,357.39,356.89,357.16,18762.3494
2015-06-03 15:30:00,357.23,357.63,357.06,357.57,20949.95114536967,357.23,357.63,357.06,357.57,20949.9511
2015-06-03 15:40:00,357.57,357.95,357.39,357.45,24950.602540440777,357.57,357.95,357.39,357.45,24950.6025
2015-06-03 15:50:00,357.43,357.53,356.77,356.93,123329.71447182716,357.43,357.53,356.77,356.93,123329.7145
2015-06-04 09:30:00,355.08,356.76,354.81,354.82,138997.93724894148,355.08,356.76,354.81,354.82,138997.9372
2015-06-04 09:40:00,355.46,356.37,354.96,355.36,47333.62284225383,355.46,356.37,354.96,355.36,47333.6228
2015-06-04 09:50:00,355.29,356.52,355.26,355.53,51887.960047768975,355.29,356.52,355.26,355.53,51887.96
2015-06-04 10:00:00,355.7,356.22,355.12,356.11,58798.176093800896,355.7,356.22,355.12,356.11,58798.1761
2015-06-04 10:10:00,355.95,356.39,355.43,356.09,14268.80903267832,355.95,356.39,355.43,356.09,14268.809
2015-06-04 10:20:00,356.11,356.96,355.5,355.58,35769.18901313647,356.11,356.96,355.5,355.58,35769.189
2015-06-04 10:30:00,355.57,355.87,354.63,354.63,31087.82976875475,355.57,355.87,354.63,354.63,31087.8298
2015-06-04 10:40:00,354.63,355.22,354.62,354.91,14420.801215937468,354.63,355.22,354.62,354.91,14420.8012
2015-06-04 10:50:00,354.74,355.35,354.62,354.72,19210.72630550429,354.74,355.35,354.62,354.72,19210.7263
2015-06-04 11:00:00,354.72,355.54,354.41,354.41,29589.621105200305,354.72,355.54,354.41,354.41,29589.6211
2015-06-04 11:10:00,354.44,355.66,354.18,354.66,12553.468678753665,354.44,355.66,354.18,354.66,12553.4687
2015-06-04 11:20:00,354.62,355.42,354.45,354.63,31801.10737162089,354.62,355.42,354.45,354.63,31801.1074
2015-06-04 11:30:00,354.78,354.88,354.37,354.76,10833.785691021603,354.78,354.88,354.37,354.76,10833.7857
2015-06-04 11:40:00,354.61,355.12,354.06,354.34,19462.59906633373,354.61,355.12,354.06,354.34,19462.5991
2015-06-04 11:50:00,354.45,354.83,354.42,354.61,17419.38985995006,354.45,354.83,354.42,354.61,17419.3899
2015-06-04 12:00:00,354.61,354.93,354.52,354.9,34174.35674736728,354.61,354.93,354.52,354.9,34174.3567
2015-06-04 12:10:00,354.81,354.89,354.6,354.72,7301.053088698296,354.81,354.89,354.6,354.72,7301.0531
2015-06-04 12:20:00,354.66,354.7,353.86,353.89,20175.87666919987,354.66,354.7,353.86,353.89,20175.8767
2015-06-04 12:30:00,353.85,354.07,353.59,353.71,19301.92161545977,353.85,354.07,353.59,353.71,19301.9216
2015-06-04 12:40:00,353.79,353.9,353.54,353.54,17222.88568016502,353.79,353.9,353.54,353.54,17222.8857
2015-06-04 12:50:00,353.59,353.75,353.31,353.64,46752.79557051352,353.59,353.75,353.31,353.64,46752.7956
2015-06-04 13:00:00,353.67,353.67,352.93,353.21,36915.644338291175,353.67,353.67,352.93,353.21,36915.6443
2015-06-04 13:10:00,353.21,353.52,352.36,352.57,44559.7654977744,353.21,353.52,352.36,352.57,44559.7655
2015-06-04 13:20:00,352.66,353.2,352.39,353.13,20549.34317663663,352.66,353.2,352.39,353.13,20549.3432
2015-06-04 13:30:00,353.18,353.72,352.81,353.72,29427.8579958745,353.18,353.72,352.81,353.72,29427.858
2015-06-04 13:40:00,353.59,353.67,353.12,353.43,12688.090326783196,353.59,353.67,353.12,353.43,12688.0903
2015-06-04 13:50:00,353.09,353.44,352.78,352.88,12751.058516990555,353.09,353.44,352.78,352.88,12751.0585
2015-06-04 14:00:00,352.87,353.53,352.51,353.5,30053.1972641407,352.87,353.53,352.51,353.5,30053.1973
2015-06-04 14:10:00,353.28,354.4,352.98,354.3,37337.96547606123,353.28,354.4,352.98,354.3,37337.9655
2015-06-04 14:20:00,354.3,354.88,354.14,354.16,29551.62305938552,354.3,354.88,354.14,354.16,29551.6231
2015-06-04 14:30:00,354.26,354.85,354.23,354.54,12557.811312561067,354.26,354.85,354.23,354.54,12557.8113
2015-06-04 14:40:00,354.51,355.0,354.17,355.0,28044.729128216262,354.51,355.0,354.17,355.0,28044.7291
2015-06-04 14:50:00,354.91,355.08,354.36,354.67,29183.584844208013,354.91,355.08,354.36,354.67,29183.5848
2015-06-04 15:00:00,354.63,355.04,354.37,354.73,27592.00955379437,354.63,355.04,354.37,354.73,27592.0096
2015-06-04 15:10:00,354.56,354.81,354.26,354.72,24736.72782542612,354.56,354.81,354.26,354.72,24736.7278
2015-06-04 15:20:00,354.49,354.83,354.07,354.14,23544.67484529367,354.49,354.83,354.07,354.14,23544.6748
2015-06-04 15:30:00,354.12,354.53,354.0,354.22,21713.169037020954,354.12,354.53,354.0,354.22,21713.169
2015-06-04 15:40:00,354.2,354.53,353.89,353.93,80525.45869069592,354.2,354.53,353.89,353.93,80525.4587
2015-06-04 15:50:00,353.9,354.32,353.39,354.03,149323.6347844968,353.9,354.32,353.39,354.03,149323.6348
2015-06-05 09:30:00,352.67,354.52,351.66,351.74,46409.727499728586,352.67,354.52,351.66,351.74,46409.7275
2015-06-05 09:40:00,351.66,354.04,351.46,352.67,34950.60254044078,351.66,354.04,351.46,352.67,34950.6025
2015-06-05 09:50:00,352.8,353.57,351.86,353.3,19063.076756052546,352.8,353.57,351.86,353.3,19063.0768
2015-06-05 10:00:00,353.57,356.44,353.41,356.28,45357.72445988492,353.57,356.44,353.41,356.28,45357.7245
2015-06-05 10:10:00,355.77,357.37,355.67,356.42,33142.981218108784,355.77,357.37,355.67,356.42,33142.9812
2015-06-05 10:20:00,356.64,357.6,356.38,356.68,20288.78514819238,356.64,357.6,356.38,356.68,20288.7851
2015-06-05 10:30:00,356.42,357.36,356.42,356.79,13697.75268700467,356.42,357.36,356.42,356.79,13697.7527
2015-06-05 10:40:00,357.14,357.32,356.22,356.59,20689.393116925417,357.14,357.32,356.22,356.59,20689.3931
2015-06-05 10:50:00,356.55,356.55,355.62,356.24,11928.12941048746,356.55,356.55,355.62,356.24,11928.1294
2015-06-05 11:00:00,356.47,357.02,356.24,356.84,13502.33416567148,356.47,357.02,356.24,356.84,13502.3342
2015-06-05 11:10:00,356.83,357.34,356.43,357.34,13522.96167625665,356.83,357.34,356.43,357.34,13522.9617
2015-06-05 11:20:00,357.39,357.78,356.65,357.13,17786.342416675714,357.39,357.78,356.65,357.13,17786.3424
2015-06-05 11:30:00,357.1,357.16,356.5,356.95,7507.328194549995,357.1,357.16,356.5,356.95,7507.3282
2015-06-05 11:40:00,356.94,357.28,356.46,357.03,10917.381391814137,356.94,357.28,356.46,357.03,10917.3814
2015-06-05 11:50:00,357.14,357.74,356.73,357.52,28838.34545651938,357.14,357.74,356.73,357.52,28838.3455
2015-06-05 12:00:00,357.49,357.53,356.94,357.52,18126.15351210509,357.49,357.53,356.94,357.52,18126.1535
2015-06-05 12:10:00,357.32,357.71,357.14,357.26,6676.799478883943,357.32,357.71,357.14,357.26,6676.7995
2015-06-05 12:20:00,357.47,357.52,356.41,356.73,23734.665074367604,357.47,357.52,356.41,356.73,23734.6651
2015-06-05 12:30:00,356.56,356.74,356.39,356.43,5102.5947236999245,356.56,356.74,356.39,356.43,5102.5947
2015-06-05 12:40:00,356.39,356.82,355.98,356.72,32117.033981109544,356.39,356.82,355.98,356.72,32117.034
2015-06-05 12:50:00,356.62,357.14,356.61,356.7,20220.388665725764,356.62,357.14,356.61,356.7,20220.3887
2015-06-05 13:00:00,356.78,357.3,356.69,357.29,8011.073716208881,356.78,357.3,356.69,357.29,8011.0737
2015-06-05 13:10:00,357.39,357.67,357.0,357.67,8393.22549126045,357.39,357.67,357.0,357.67,8393.2255
2015-06-05 13:20:00,357.78,357.93,357.37,357.75,12014.982086635546,357.78,357.93,357.37,357.75,12014.9821
2015-06-05 13:30:00,357.9,358.32,357.63,357.97,26913.47302138747,357.9,358.32,357.63,357.97,26913.473
2015-06-05 13:40:00,357.89,357.99,357.27,357.34,9524.481598089242,357.89,357.99,357.27,357.34,9524.4816
2015-06-05 13:50:00,357.49,357.92,357.26,357.62,7112.148518076214,357.49,357.92,357.26,357.62,7112.1485
2015-06-05 14:00:00,357.68,358.34,357.54,358.25,12291.824991857562,357.68,358.34,357.54,358.25,12291.825
2015-06-05 14:10:00,358.13,359.0,358.11,358.58,25302.35587884052,358.13,359.0,358.11,358.58,25302.3559
2015-06-05 14:20:00,358.57,358.71,358.06,358.34,27714.688958853545,358.57,358.71,358.06,358.34,27714.689
2015-06-05 14:30:00,358.22,358.84,357.84,358.66,23665.182933449138,358.22,358.84,357.84,358.66,23665.1829
2015-06-05 14:40:00,358.57,358.98,358.21,358.5,19674.302464444685,358.57,358.98,358.21,358.5,19674.3025
2015-06-05 14:50:00,358.34,358.66,358.15,358.39,13558.788405167736,358.34,358.66,358.15,358.39,13558.7884
2015-06-05 15:00:00,358.34,358.55,358.09,358.17,12754.315492346108,358.34,358.55,358.09,358.17,12754.3155
2015-06-05 15:10:00,358.36,358.67,357.94,358.09,39194.441428726524,358.36,358.67,357.94,358.09,39194.4414
2015-06-05 15:20:00,357.93,358.23,357.55,357.76,18122.89653674954,357.93,358.23,357.55,357.76,18122.8965
2015-06-05 15:30:00,357.67,357.99,357.39,357.69,12108.348713494735,357.67,357.99,357.39,357.69,12108.3487
2015-06-05 15:40:00,357.41,357.97,357.38,357.76,23337.31408099012,357.41,357.97,357.38,357.76,23337.3141
2015-06-05 15:50:00,357.9,357.9,357.13,357.26,83039.84366518294,357.9,357.9,357.13,357.26,83039.8437
2015-06-08 09:30:00,357.07,358.47,356.33,358.23,45970.03582672891,357.07,358.47,356.33,358.23,45970.0358
2015-06-08 09:40:00,357.85,358.67,356.67,356.75,38318.31505808273,357.85,358.67,356.67,356.75,38318.3151
2015-06-08 09:50:00,356.66,356.83,355.79,356.51,29819.78069699273,356.66,356.83,355.79,356.51,29819.7807
2015-06-08 10:00:00,356.85,357.06,354.99,356.02,38382.36890674194,356.85,357.06,354.99,356.02,38382.3689
2015-06-08 10:10:00,355.96,356.66,354.96,355.63,18760.178047986105,355.96,356.66,354.96,355.63,18760.178
2015-06-08 10:20:00,355.77,355.77,355.01,355.46,18117.468244490283,355.77,355.77,355.01,355.46,18117.4682
2015-06-08 10:30:00,355.21,355.88,355.15,355.55,7355.336011290849,355.21,355.88,355.15,355.55,7355.336
2015-06-08 10:40:00,355.7,356.64,355.7,356.31,11981.326674628162,355.7,356.64,355.7,356.31,11981.3267
2015-06-08 10:50:00,356.37,356.88,356.0,356.01,13780.262729345348,356.37,356.88,356.0,356.01,13780.2627
2015-06-08 11:00:00,356.22,357.49,355.99,356.77,21019.43328628813,356.22,357.49,355.99,356.77,21019.4333
2015-06-08 11:10:00,357.11,357.3,356.42,357.3,9375.746390185648,357.11,357.3,356.42,357.3,9375.7464
2015-06-08 11:20:00,357.3,358.16,357.03,357.19,25384.8659211812,357.3,358.16,357.03,357.19,25384.8659
2015-06-08 11:30:00,357.07,357.53,356.71,357.26,13619.585278471392,357.07,357.53,356.71,357.26,13619.5853
2015-06-08 11:40:00,357.18,357.85,356.64,357.32,15264.357833025731,357.18,357.85,356.64,357.32,15264.3578
2015-06-08 11:50:00,357.15,357.45,356.64,356.77,7938.334599934861,357.15,357.45,356.64,356.77,7938.3346
2015-06-08 12:00:00,356.83,357.39,356.13,357.32,29383.345999348607,356.83,357.39,356.13,357.32,29383.346
2015-06-08 12:10:00,357.43,358.49,357.14,357.93,28794.919118445338,357.43,358.49,357.14,357.93,28794.9191
2015-06-08 12:20:00,357.74,357.87,357.13,357.22,2822.711974812724,357.74,357.87,357.13,357.22,2822.712
2015-06-08 12:30:00,357.25,358.24,356.87,357.82,5908.153294973402,357.25,358.24,356.87,357.82,5908.1533
2015-06-08 12:40:00,357.76,357.76,356.55,356.56,8902.399305178591,357.76,357.76,356.55,356.56,8902.3993
2015-06-08 12:50:00,356.84,357.17,356.03,356.13,5245.901639344263,356.84,357.17,356.03,356.13,5245.9016
2015-06-08 13:00:00,355.83,356.2,355.6,355.74,7923.135381608946,355.83,356.2,355.6,355.74,7923.1354
2015-06-08 13:10:00,355.81,355.85,354.97,355.43,4559.7654977744005,355.81,355.85,354.97,355.43,4559.7655
2015-06-08 13:20:00,355.2,356.15,355.2,355.66,4701.986754966888,355.2,356.15,355.2,355.66,4701.9868
2015-06-08 13:30:00,355.56,355.68,354.93,355.17,11971.555748561505,355.56,355.68,354.93,355.17,11971.5557
2015-06-08 13:40:00,355.0,355.28,354.72,355.07,9502.76842905222,355.0,355.28,354.72,355.07,9502.7684
2015-06-08 13:50:00,355.11,355.39,354.93,355.28,9200.95537943763,355.11,355.39,354.93,355.28,9200.9554
2015-06-08 14:00:00,355.22,355.22,354.32,354.59,15087.39550537401,355.22,355.22,354.32,354.59,15087.3955
2015-06-08 14:10:00,354.61,355.21,354.45,355.2,9182.499185756162,354.61,355.21,354.45,355.2,9182.4992
2015-06-08 14:20:00,355.23,355.78,355.19,355.73,6250.135707306482,355.23,355.78,355.19,355.73,6250.1357
2015-06-08 14:30:00,355.92,356.71,355.89,356.46,11005.31972641407,355.92,356.71,355.89,356.46,11005.3197
2015-06-08 14:40:00,356.41,356.87,356.09,356.71,7928.5636738682015,356.41,356.87,356.09,356.71,7928.5637
2015-06-08 14:50:00,356.77,357.08,356.31,356.6,6561.719682987732,356.77,357.08,356.31,356.6,6561.7197
2015-06-08 15:00:00,356.49,356.69,356.2,356.36,6963.41331017262,356.49,356.69,356.2,356.36,6963.4133
2015-06-08 15:10:00,356.47,356.6,356.2,356.51,7144.718271631745,356.47,356.6,356.2,356.51,7144.7183
2015-06-08 15:20:00,356.36,357.03,356.01,356.18,20913.038758006733,356.36,357.03,356.01,356.18,20913.0388
2015-06-08 15:30:00,356.22,356.65,356.05,356.38,16434.69764412116,356.22,356.65,356.05,356.38,16434.6976
2015-06-08 15:40:00,356.18,356.59,356.17,356.47,21481.92378677668,356.18,356.59,356.17,356.47,21481.9238
2015-06-08 15:50:00,356.48,356.48,355.7,355.89,57701.66105743133,356.48,356.48,355.7,355.89,57701.6611
2015-06-09 09:30:00,353.95,355.43,353.33,353.36,66747.36727825427,353.95,355.43,353.33,353.36,66747.3673
2015-06-09 09:40:00,353.57,354.01,351.1,351.26,70210.61773965911,353.57,354.01,351.1,351.26,70210.6177
2015-06-09 09:50:00,351.19,351.34,350.02,350.13,95100.42340679622,351.19,351.34,350.02,350.13,95100.4234
2015-06-09 10:00:00,350.1,350.4,349.02,350.29,101301.7044837694,350.1,350.4,349.02,350.29,101301.7045
2015-06-09 10:10:00,350.11,350.97,349.78,350.16,63970.25295841928,350.11,350.97,349.78,350.16,63970.253
2015-06-09 10:20:00,349.77,350.02,348.93,349.38,27442.18868743893,349.77,350.02,348.93,349.38,27442.1887
2015-06-09 10:30:00,349.35,350.2,348.99,350.02,25980.892411247423,349.35,350.2,348.99,350.02,25980.8924
2015-06-09 10:40:00,350.02,350.19,349.69,349.99,29736.1849962002,350.02,350.19,349.69,349.99,29736.185
2015-06-09 10:50:00,349.93,350.67,349.65,350.32,24648.789490826188,349.93,350.67,349.65,350.32,24648.7895
2015-06-09 11:00:00,350.67,351.72,350.47,351.28,14217.78308544132,350.67,351.72,350.47,351.28,14217.7831
2015-06-09 11:10:00,351.28,351.85,350.3,351.36,15781.13125610683,351.28,351.85,350.3,351.36,15781.1313
2015-06-09 11:20:00,351.31,351.46,350.16,350.9,12671.80545000543,351.31,351.46,350.16,350.9,12671.8055
2015-06-09 11:30:00,350.87,351.92,350.77,351.77,12143.089783953968,350.87,351.92,350.77,351.77,12143.0898
2015-06-09 11:40:00,351.75,352.08,351.51,351.75,9781.78265117794,351.75,352.08,351.51,351.75,9781.7827
2015-06-09 11:50:00,351.58,351.58,350.64,351.3,10938.008902399306,351.58,351.58,350.64,351.3,10938.0089
2015-06-09 12:00:00,351.49,351.54,351.06,351.12,4996.200195418522,351.49,351.54,351.06,351.12,4996.2002
2015-06-09 12:10:00,351.04,351.04,349.97,349.97,8471.392899793726,351.04,351.04,349.97,349.97,8471.3929
2015-06-09 12:20:00,349.99,350.85,349.9,350.58,16563.890999891435,349.99,350.85,349.9,350.58,16563.891
2015-06-09 12:30:00,350.78,350.8,349.98,350.6,5814.786668114211,350.78,350.8,349.98,350.6,5814.7867
2015-06-09 12:40:00,350.57,350.81,350.17,350.41,10825.100423406797,350.57,350.81,350.17,350.41,10825.1004
2015-06-09 12:50:00,350.26,350.91,350.13,350.29,11960.699164042991,350.26,350.91,350.13,350.29,11960.6992
2015-06-09 13:00:00,350.54,351.1,350.37,350.63,10636.195852784716,350.54,351.1,350.37,350.63,10636.1959
2015-06-09 13:10:00,350.49,351.33,350.49,351.33,16205.623710780588,350.49,351.33,350.49,351.33,16205.6237
2015-06-09 13:20:00,351.46,352.08,351.21,352.06,35166.64857235914,351.46,352.08,351.21,352.06,35166.6486
2015-06-09 13:30:00,351.96,352.32,351.96,351.98,8739.550537400934,351.96,352.32,351.96,351.98,8739.5505
2015-06-09 13:40:00,351.99,351.99,351.25,351.25,18282.488329171643,351.99,351.99,351.25,351.25,18282.4883
2015-06-09 13:50:00,351.34,351.38,350.75,351.28,11399.413744436,351.34,351.38,350.75,351.28,11399.4137
2015-06-09 14:00:00,351.12,351.57,351.12,351.14,8260.775160134623,351.12,351.57,351.12,351.14,8260.7752
2015-06-09 14:10:00,351.29,351.62,350.83,351.36,26632.28748235805,351.29,351.62,350.83,351.36,26632.2875
2015-06-09 14:20:00,351.44,352.28,351.44,351.68,30670.93692324395,351.44,352.28,351.44,351.68,30670.9369
2015-06-09 14:30:00,351.78,352.03,351.01,351.09,15143.849744870264,351.78,352.03,351.01,351.09,15143.8497
2015-06-09 14:40:00,351.1,351.6,351.04,351.34,13407.88188036044,351.1,351.6,351.04,351.34,13407.8819
2015-06-09 14:50:00,351.23,351.36,350.79,351.04,16215.394636847248,351.23,351.36,350.79,351.04,16215.3946
2015-06-09 15:00:00,351.1,351.34,350.51,350.78,21446.0970578656,351.1,351.34,350.51,350.78,21446.0971
2015-06-09 15:10:00,350.54,350.95,350.49,350.82,25634.567365106937,350.54,350.95,350.49,350.82,25634.5674
2015-06-09 15:20:00,350.86,350.86,350.26,350.4,16018.890457062207,350.86,350.86,350.26,350.4,16018.8905
2015-06-09 15:30:00,350.38,351.1,350.13,350.97,25396.80816415156,350.38,351.1,350.13,350.97,25396.8082
2015-06-09 15:40:00,351.0,351.28,350.82,351.21,29115.1883617414,351.0,351.28,350.82,351.21,29115.1884
2015-06-09 15:50:00,351.53,352.27,351.21,351.86,92917.16426012375,351.53,352.27,351.21,351.86,92917.1643
2015-06-10 09:30:00,352.75,353.68,349.16,350.48,65730.10530886984,352.75,353.68,349.16,350.48,65730.1053
2015-06-10 09:40:00,350.94,351.74,349.78,350.02,45089.56682227772,350.94,351.74,349.78,350.02,45089.5668
2015-06-10 09:50:00,350.37,350.56,348.18,348.94,41053.08869829552,350.37,350.56,348.18,348.94,41053.0887
2015-06-10 10:00:00,348.67,349.95,348.31,349.29,45313.21246335903,348.67,349.95,348.31,349.29,45313.2125
2015-06-10 10:10:00,349.28,350.67,349.28,350.39,54887.63435023342,349.28,350.67,349.28,350.39,54887.6344
2015-06-10 10:20:00,350.24,350.24,348.54,349.11,60374.55216588861,350.24,350.24,348.54,349.11,60374.5522
2015-06-10 10:30:00,349.0,351.69,348.72,351.14,50945.60851156226,349.0,351.69,348.72,351.14,50945.6085
2015-06-10 10:40:00,351.23,352.4,351.13,352.0,59299.75029855608,351.23,352.4,351.13,352.0,59299.7503
2015-06-10 10:50:00,351.93,352.56,351.5,352.53,57318.42362392791,351.93,352.56,351.5,352.53,57318.4236
2015-06-10 11:00:00,352.37,352.64,352.21,352.56,15701.878189121702,352.37,352.64,352.21,352.56,15701.8782
2015-06-10 11:10:00,352.46,354.72,352.46,353.84,57437.84605363153,352.46,354.72,352.46,353.84,57437.8461
2015-06-10 11:20:00,353.73,353.8,351.97,352.73,30031.48409510368,353.73,353.8,351.97,352.73,30031.4841
2015-06-10 11:30:00,352.76,353.22,352.27,352.67,21440.66876560634,352.76,353.22,352.27,352.67,21440.6688
2015-06-10 11:40:00,352.81,353.31,352.63,352.85,16697.426989469113,352.81,353.31,352.63,352.85,16697.427
2015-06-10 11:50:00,352.91,353.82,352.71,353.04,41680.599283465424,352.91,353.82,352.71,353.04,41680.5993
2015-06-10 12:00:00,353.23,354.15,352.99,353.41,23849.744870263818,353.23,354.15,352.99,353.41,23849.7449
2015-06-10 12:10:00,353.75,354.72,353.66,354.34,11382.043209206384,353.75,354.72,353.66,354.34,11382.0432
2015-06-10 12:20:00,354.48,355.64,354.32,355.14,32831.397242427534,354.48,355.64,354.32,355.14,32831.3972
2015-06-10 12:30:00,355.19,356.07,354.92,356.01,20505.91683856259,355.19,356.07,354.92,356.01,20505.9168
2015-06-10 12:40:00,356.08,356.89,356.01,356.61,44337.20551514494,356.08,356.89,356.01,356.61,44337.2055
2015-06-10 12:50:00,356.59,357.68,356.48,357.06,16117.685376180654,356.59,357.68,356.48,357.06,16117.6854
2015-06-10 13:00:00,357.11,357.28,356.24,356.92,24556.508522418848,357.11,357.28,356.24,356.92,24556.5085
2015-06-10 13:10:00,356.96,357.23,356.72,357.04,13107.1544891977,356.96,357.23,356.72,357.04,13107.1545
2015-06-10 13:20:00,356.95,357.71,356.95,357.58,29887.091521007493,356.95,357.71,356.95,357.58,29887.0915
2015-06-10 13:30:00,357.37,358.49,357.14,358.24,23869.286722397133,357.37,358.49,357.14,358.24,23869.2867
2015-06-10 13:40:00,358.4,359.09,358.28,358.78,37878.623385083054,358.4,359.09,358.28,358.78,37878.6234
2015-06-10 13:50:00,358.78,359.23,358.71,358.71,15951.579633047444,358.78,359.23,358.71,358.71,15951.5796
2015-06-10 14:00:00,358.81,359.22,358.63,359.02,22249.48431223537,358.81,359.22,358.63,359.02,22249.4843
2015-06-10 14:10:00,359.04,359.08,357.83,358.96,16193.681467810227,359.04,359.08,357.83,358.96,16193.6815
2015-06-10 14:20:00,359.1,359.28,358.37,358.41,13488.220605797416,359.1,359.28,358.37,358.41,13488.2206
2015-06-10 14:30:00,358.52,358.69,357.7,358.0,13246.118771034631,358.52,358.69,357.7,358.0,13246.1188
2015-06-10 14:40:00,357.87,358.95,357.87,358.66,7803.712951905331,357.87,358.95,357.87,358.66,7803.713
2015-06-10 14:50:00,358.58,358.95,358.42,358.95,16837.4769297579,358.58,358.95,358.42,358.95,16837.4769
2015-06-10 15:00:00,358.81,358.81,357.86,358.08,17855.82455759418,358.81,358.81,357.86,358.08,17855.8246
2015-06-10 15:10:00,358.09,358.45,357.87,357.97,17690.804472912823,358.09,358.45,357.87,357.97,17690.8045
2015-06-10 15:20:00,357.99,358.43,357.92,358.13,16220.822929106504,357.99,358.43,357.92,358.13,16220.8229
2015-06-10 15:30:00,358.03,358.46,357.62,357.76,31301.70448376941,358.03,358.46,357.62,357.76,31301.7045
2015-06-10 15:40:00,357.72,358.32,357.62,358.06,33631.52752144176,357.72,358.32,357.62,358.06,33631.5275
2015-06-10 15:50:00,358.06,358.65,357.69,357.69,68863.31560091196,358.06,358.65,357.69,357.69,68863.3156
2015-06-11 09:30:00,359.78,361.44,359.38,360.4,61917.27282596896,359.78,361.44,359.38,360.4,61917.2728
2015-06-11 09:40:00,360.56,361.37,360.15,360.91,57230.48528932798,360.56,361.37,360.15,360.91,57230.4853
2015-06-11 09:50:00,360.79,362.91,360.64,361.97,79625.44783411139,360.79,362.91,360.64,361.97,79625.4478
2015-06-11 10:00:00,362.12,363.69,362.12,363.48,55725.762675062426,362.12,363.69,362.12,363.48,55725.7627
2015-06-11 10:10:00,363.67,363.97,362.5,363.48,35434.806209966344,363.67,363.97,362.5,363.48,35434.8062
2015-06-11 10:20:00,363.36,363.83,363.06,363.6,42853.11041146456,363.36,363.83,363.06,363.6,42853.1104
2015-06-11 10:30:00,363.59,363.59,362.01,362.52,43391.59700358268,363.59,363.59,362.01,362.52,43391.597
2015-06-11 10:40:00,362.68,363.13,362.29,363.01,11217.023124525023,362.68,363.13,362.29,363.01,11217.0231
2015-06-11 10:50:00,363.01,363.17,362.15,362.54,15448.91976984041,363.01,363.17,362.15,362.54,15448.9198
2015-06-11 11:00:00,362.36,362.81,362.12,362.68,21175.768103354687,362.36,362.81,362.12,362.68,21175.7681
2015-06-11 11:10:00,362.43,363.36,362.23,363.2,15072.196287048097,362.43,363.36,362.23,363.2,15072.1963
2015-06-11 11:20:00,363.18,363.18,362.56,362.66,24706.32938877429,363.18,363.18,362.56,362.66,24706.3294
2015-06-11 11:30:00,362.56,363.35,362.45,363.17,23959.39637390077,362.56,363.35,362.45,363.17,23959.3964
2015-06-11 11:40:00,362.99,363.49,362.74,363.31,13421.995440234505,362.99,363.49,362.74,363.31,13421.9954
2015-06-11 11:50:00,363.36,363.61,362.85,362.89,14243.838888285743,363.36,363.61,362.85,362.89,14243.8389
2015-06-11 12:00:00,362.96,363.33,362.86,363.13,13982.195201389644,362.96,363.33,362.86,363.13,13982.1952
2015-06-11 12:10:00,363.01,363.12,362.26,362.45,11278.905656280534,363.01,363.12,362.26,362.45,11278.9057
2015-06-11 12:20:00,362.43,362.7,361.83,362.08,13154.923461079145,362.43,362.7,361.83,362.08,13154.9235
2015-06-11 12:30:00,362.08,362.08,361.34,361.74,9929.432200629682,362.08,362.08,361.34,361.74,9929.4322
2015-06-11 12:40:00,361.75,362.56,361.59,362.48,17447.61697969819,361.75,362.56,361.59,362.48,17447.617
2015-06-11 12:50:00,362.43,363.09,362.33,363.01,7643.035501031376,362.43,363.09,362.33,363.01,7643.0355
2015-06-11 13:00:00,362.81,363.12,362.65,362.91,10955.379437628922,362.81,363.12,362.65,362.91,10955.3794
2015-06-11 13:10:00,362.78,362.89,362.34,362.65,6574.7475844099445,362.78,362.89,362.34,362.65,6574.7476
2015-06-11 13:20:00,362.7,362.78,362.04,362.31,10964.06470524373,362.7,362.78,362.04,362.31,10964.0647
2015-06-11 13:30:00,362.45,362.56,362.16,362.37,11353.816089458256,362.45,362.56,362.16,362.37,11353.8161
2015-06-11 13:40:00,362.35,362.9,362.23,362.78,10216.046031918358,362.35,362.9,362.23,362.78,10216.046
2015-06-11 13:50:00,362.86,363.35,362.55,363.1,15930.952122462271,362.86,363.35,362.55,363.1,15930.9521
2015-06-11 14:00:00,363.07,363.18,362.77,362.77,11437.411790250788,363.07,363.18,362.77,362.77,11437.4118
2015-06-11 14:10:00,362.78,363.4,362.78,363.08,13196.178482249485,362.78,363.4,362.78,363.08,13196.1785
2015-06-11 14:20:00,363.09,363.23,362.88,362.98,9701.443925740963,363.09,363.23,362.88,362.98,9701.4439
2015-06-11 14:30:00,362.99,363.65,362.88,363.48,16967.755943980024,362.99,363.65,362.88,363.48,16967.7559
2015-06-11 14:40:00,363.58,363.94,363.31,363.75,24177.613722722832,363.58,363.94,363.31,363.75,24177.6137
2015-06-11 14:50:00,363.83,363.9,363.1,363.47,25718.16306589947,363.83,363.9,363.1,363.47,25718.1631
2015-06-11 15:00:00,363.47,363.71,363.32,363.37,21291.93355770275,363.47,363.71,363.32,363.37,21291.9336
2015-06-11 15:10:00,363.31,363.33,362.93,362.93,25212.24622733688,363.31,363.33,362.93,362.93,25212.2462
2015-06-11 15:20:00,363.0,363.09,361.82,362.07,32536.09814352405,363.0,363.09,361.82,362.07,32536.0981
2015-06-11 15:30:00,362.06,362.23,361.82,362.11,28296.60188904571,362.06,362.23,361.82,362.11,28296.6019
2015-06-11 15:40:00,362.14,362.58,361.97,362.27,38878.51481923787,362.14,362.58,361.97,362.27,38878.5148
2015-06-11 15:50:00,362.27,362.68,361.78,362.64,95213.33188578874,362.27,362.68,361.78,362.64,95213.3319
2015-06-12 09:30:00,359.93,364.57,359.93,360.44,50905.439148843776,359.93,364.57,359.93,360.44,50905.4391
2015-06-12 09:40:00,360.43,361.34,358.49,358.55,61499.2943220063,360.43,361.34,358.49,358.55,61499.2943
2015-06-12 09:50:00,358.42,360.02,358.31,359.38,25886.44012593638,358.42,360.02,358.31,359.38,25886.4401
2015-06-12 10:00:00,359.65,360.0,358.8,359.38,29266.094886548693,359.65,360.0,358.8,359.38,29266.0949
2015-06-12 10:10:00,359.25,359.41,358.32,358.89,23600.04342633808,359.25,359.41,358.32,358.89,23600.0434
2015-06-12 10:20:00,358.91,358.91,357.52,357.89,21725.11127999132,358.91,358.91,357.52,357.89,21725.1113
2015-06-12 10:30:00,357.86,358.11,355.8,356.27,41996.52589295408,357.86,358.11,355.8,356.27,41996.5259
2015-06-12 10:40:00,356.14,356.32,355.77,355.82,24345.890782759743,356.14,356.32,355.77,355.82,24345.8908
2015-06-12 10:50:00,355.82,356.83,355.78,356.09,29903.376397785258,355.82,356.83,355.78,356.09,29903.3764
2015-06-12 11:00:00,355.81,356.78,355.8,356.7,15467.375963521876,355.81,356.78,355.8,356.7,15467.376
2015-06-12 11:10:00,356.61,357.23,356.0,356.85,16952.55672565411,356.61,357.23,356.0,356.85,16952.5567
2015-06-12 11:20:00,357.02,358.46,356.79,357.85,19996.74302464445,357.02,358.46,356.79,357.85,19996.743
2015-06-12 11:30:00,358.19,358.71,357.65,358.6,11643.686896102488,358.19,358.71,357.65,358.6,11643.6869
2015-06-12 11:40:00,358.7,358.98,358.06,358.57,14540.22364564108,358.7,358.98,358.06,358.57,14540.2236
2015-06-12 11:50:00,358.58,358.76,357.99,357.99,13172.29399630876,358.58,358.76,357.99,357.99,13172.294
2015-06-12 12:00:00,358.11,358.36,357.91,357.93,9770.92606665943,358.11,358.36,357.91,357.93,9770.9261
2015-06-12 12:10:00,357.92,357.92,357.14,357.55,8274.888720008685,357.92,357.92,357.14,357.55,8274.8887
2015-06-12 12:20:00,357.53,358.14,357.47,358.0,21821.73488220606,357.53,358.14,357.47,358.0,21821.7349
2015-06-12 12:30:00,357.93,358.47,357.62,358.38,9387.688633156007,357.93,358.47,357.62,358.38,9387.6886
2015-06-12 12:40:00,358.47,358.66,358.23,358.34,9762.24079904462,358.47,358.66,358.23,358.34,9762.2408
2015-06-12 12:50:00,358.41,358.44,357.97,358.25,13566.388014330692,358.41,358.44,357.97,358.25,13566.388
2015-06-12 13:00:00,358.34,358.58,357.94,358.25,10753.446965584628,358.34,358.58,357.94,358.25,10753.447
2015-06-12 13:10:00,358.26,358.46,358.01,358.18,8747.150146563892,358.26,358.46,358.01,358.18,8747.1501
2015-06-12 13:20:00,358.18,358.39,358.04,358.23,6586.689827380306,358.18,358.39,358.04,358.23,6586.6898
2015-06-12 13:30:00,358.31,359.04,358.3,358.86,12295.081967213117,358.31,359.04,358.3,358.86,12295.082
2015-06-12 13:40:00,358.8,359.01,358.55,358.72,17077.40744761698,358.8,359.01,358.55,358.72,17077.4074
2015-06-12 13:50:00,358.8,359.1,358.66,359.03,11954.185213331886,358.8,359.1,358.66,359.03,11954.1852
2015-06-12 14:00:00,358.93,359.02,358.35,358.54,5768.1033546846165,358.93,359.02,358.35,358.54,5768.1034
2015-06-12 14:10:00,358.45,358.53,357.75,357.78,18201.06394528281,358.45,358.53,357.75,357.78,18201.0639
2015-06-12 14:20:00,357.86,357.98,357.7,357.87,11337.531212680493,357.86,357.98,357.7,357.87,11337.5312
2015-06-12 14:30:00,357.74,357.92,357.45,357.62,18219.520138964283,357.74,357.92,357.45,357.62,18219.5201
2015-06-12 14:40:00,357.61,357.83,357.41,357.64,8747.150146563892,357.61,357.83,357.41,357.64,8747.1501
2015-06-12 14:50:00,357.74,358.11,357.64,357.99,11420.041255021171,357.74,358.11,357.64,357.99,11420.0413
2015-06-12 15:00:00,357.76,357.89,357.13,357.61,23429.59504939746,357.76,357.89,357.13,357.61,23429.595
2015-06-12 15:10:00,357.72,358.15,357.72,358.07,15129.7361849962,357.72,358.15,357.72,358.07,15129.7362
2015-06-12 15:20:00,358.11,358.9,357.99,358.9,24208.012159374663,358.11,358.9,357.99,358.9,24208.0122
2015-06-12 15:30:00,358.92,359.14,358.47,358.72,38493.10606883075,358.92,359.14,358.47,358.72,38493.1061
2015-06-12 15:40:00,358.75,359.11,358.63,359.0,45597.654977744,358.75,359.11,358.63,359.0,45597.655
2015-06-12 15:50:00,358.96,358.97,358.02,358.09,103597.87210943438,358.96,358.97,358.02,358.09,103597.8721
2015-06-15 09:30:00,356.13,357.92,354.79,355.62,40052.11160568885,356.13,357.92,354.79,355.62,40052.1116
2015-06-15 09:40:00,355.46,357.39,352.78,353.31,33948.53978938226,355.46,357.39,352.78,353.31,33948.5398
2015-06-15 09:50:00,352.82,354.87,351.88,353.49,27676.69091303876,352.82,354.87,351.88,353.49,27676.6909
2015-06-15 10:00:00,353.21,354.63,352.89,354.63,18665.72576267506,353.21,354.63,352.89,354.63,18665.7258
2015-06-15 10:10:00,354.71,354.71,353.31,353.7,21453.696667028555,354.71,354.71,353.31,353.7,21453.6967
2015-06-15 10:20:00,353.44,354.62,353.07,353.4,10802.301595917925,353.44,354.62,353.07,353.4,10802.3016
2015-06-15 10:30:00,353.34,355.47,353.01,355.13,15771.36033004017,353.34,355.47,353.01,355.13,15771.3603
2015-06-15 10:40:00,355.44,355.79,355.0,355.77,14493.540332211487,355.44,355.79,355.0,355.77,14493.5403
2015-06-15 10:50:00,355.77,356.12,355.47,356.12,16985.12647920964,355.77,356.12,355.47,356.12,16985.1265
2015-06-15 11:00:00,356.16,357.2,356.16,357.07,15264.357833025731,356.16,357.2,356.16,357.07,15264.3578
2015-06-15 11:10:00,357.07,357.48,356.81,356.9,9039.192270111824,357.07,357.48,356.81,356.9,9039.1923
2015-06-15 11:20:00,356.91,356.99,355.58,355.7,18710.237759200954,356.91,356.99,355.58,355.7,18710.2378
2015-06-15 11:30:00,355.77,356.87,355.69,356.61,9706.872218000217,355.77,356.87,355.69,356.61,9706.8722
2015-06-15 11:40:00,356.87,357.2,356.43,357.19,9567.907936163285,356.87,357.2,356.43,357.19,9567.9079
2015-06-15 11:50:00,357.29,357.48,356.3,356.76,7603.951796764738,357.29,357.48,356.3,356.76,7603.9518
2015-06-15 12:00:00,356.79,357.74,356.64,357.48,7386.820106394529,356.79,357.74,356.64,357.48,7386.8201
2015-06-15 12:10:00,357.37,357.57,356.98,357.51,13146.238193464336,357.37,357.57,356.98,357.51,13146.2382
2015-06-15 12:20:00,357.59,358.05,357.03,357.15,11959.613505591142,357.59,358.05,357.03,357.15,11959.6135
2015-06-15 12:30:00,357.19,357.83,357.18,357.38,30794.701986754968,357.19,357.83,357.18,357.38,30794.702
2015-06-15 12:40:00,357.41,358.32,357.25,358.32,8078.384540223646,357.41,358.32,357.25,358.32,8078.3845
2015-06-15 12:50:00,358.39,358.5,357.66,357.85,51740.31049831723,358.39,358.5,357.66,357.85,51740.3105
2015-06-15 13:00:00,357.77,358.15,357.49,358.11,32266.854847464987,357.77,358.15,357.49,358.11,32266.8548
2015-06-15 13:10:00,358.01,359.3,357.95,359.3,17727.71686027576,358.01,359.3,357.95,359.3,17727.7169
2015-06-15 13:20:00,359.12,359.23,358.6,358.6,15864.72695689936,359.12,359.23,358.6,358.6,15864.727
2015-06-15 13:30:00,358.61,358.77,358.47,358.47,10135.70730648138,358.61,358.77,358.47,358.47,10135.7073
2015-06-15 13:40:00,358.43,358.83,358.26,358.7,48328.08598414939,358.43,358.83,358.26,358.7,48328.086
2015-06-15 13:50:00,358.58,359.63,358.37,358.66,27217.457387905764,358.58,359.63,358.37,358.66,27217.4574
2015-06-15 14:00:00,358.58,359.24,358.58,358.79,19380.08902399305,358.58,359.24,358.58,358.79,19380.089
2015-06-15 14:10:00,359.02,359.6,358.87,359.54,9140.15850613397,359.02,359.6,358.87,359.54,9140.1585
2015-06-15 14:20:00,359.59,359.62,358.98,359.22,30565.628053414395,359.59,359.62,358.98,359.22,30565.6281
2015-06-15 14:30:00,359.25,359.39,358.81,359.14,13430.680707849311,359.25,359.39,358.81,359.14,13430.6807
2015-06-15 14:40:00,359.16,359.23,358.82,359.02,12073.6076430355,359.16,359.23,358.82,359.02,12073.6076
2015-06-15 14:50:00,358.88,358.96,358.02,358.36,9748.127239170555,358.88,358.96,358.02,358.36,9748.1272
2015-06-15 15:00:00,358.14,358.38,357.55,357.83,12434.046249050049,358.14,358.38,357.55,357.83,12434.0462
2015-06-15 15:10:00,357.9,358.01,357.37,357.48,20833.785691021607,357.9,358.01,357.37,357.48,20833.7857
2015-06-15 15:20:00,357.41,357.67,357.27,357.54,8723.265660623169,357.41,357.67,357.27,357.54,8723.2657
2015-06-15 15:30:00,357.63,358.06,357.38,357.8,21529.69275865813,357.63,358.06,357.38,357.8,21529.6928
2015-06-15 15:40:00,357.76,358.24,357.61,358.11,37027.46715883183,357.76,358.24,357.61,358.11,37027.4672
2015-06-15 15:50:00,357.97,358.43,357.34,357.64,116341.33101726195,357.97,358.43,357.34,357.64,116341.331
2015-06-16 09:30:00,356.09,360.14,355.04,359.07,56964.49896862447,356.09,360.14,355.04,359.07,56964.499
2015-06-16 09:40:00,359.15,359.93,358.1,358.61,35412.00738247747,359.15,359.93,358.1,358.61,35412.0074
2015-06-16 09:50:00,358.37,359.57,356.67,358.39,29530.995548800347,358.37,359.57,356.67,358.39,29530.9955
2015-06-16 10:00:00,358.68,358.81,356.65,357.16,28080.55585712735,358.68,358.81,356.65,357.16,28080.5559
2015-06-16 10:10:00,356.94,357.13,355.06,356.07,33466.5074367604,356.94,357.13,355.06,356.07,33466.5074
2015-06-16 10:20:00,356.03,357.15,355.59,356.07,18327.000325697536,356.03,357.15,355.59,356.07,18327.0003
2015-06-16 10:30:00,356.08,357.07,356.01,356.83,19103.24611877104,356.08,357.07,356.01,356.83,19103.2461
2015-06-16 10:40:00,356.81,357.57,356.79,357.29,14973.40136792965,356.81,357.57,356.79,357.29,14973.4014
2015-06-16 10:50:00,357.32,357.65,356.58,356.94,16094.886548691782,357.32,357.65,356.58,356.94,16094.8865
2015-06-16 11:00:00,357.16,357.72,356.71,357.54,16950.385408750408,357.16,357.72,356.71,357.54,16950.3854
2015-06-16 11:10:00,357.68,358.23,357.57,357.57,9650.417978503963,357.68,358.23,357.57,357.57,9650.418
2015-06-16 11:20:00,357.85,358.52,357.82,358.02,9964.173271088915,357.85,358.52,357.82,358.02,9964.1733
2015-06-16 11:30:00,358.02,358.58,357.99,358.42,16459.667788513732,358.02,358.58,357.99,358.42,16459.6678
2015-06-16 11:40:00,358.36,358.57,358.0,358.11,21195.309955488003,358.36,358.57,358.0,358.11,21195.31
2015-06-16 11:50:00,357.92,358.41,357.72,357.72,21124.742156117685,357.92,358.41,357.72,357.72,21124.7422
2015-06-16 12:00:00,357.93,358.1,357.48,357.48,7162.088806861361,357.93,358.1,357.48,357.48,7162.0888
2015-06-16 12:10:00,357.41,358.06,357.41,357.77,14425.14384974487,357.41,358.06,357.41,357.77,14425.1438
2015-06-16 12:20:00,357.76,358.2,357.72,358.08,13161.437411790252,357.76,358.2,357.72,358.08,13161.4374
2015-06-16 12:30:00,358.17,359.29,358.17,358.99,17724.459884920205,358.17,359.29,358.17,358.99,17724.4599
2015-06-16 12:40:00,358.83,358.83,358.34,358.5,11606.77450873955,358.83,358.83,358.34,358.5,11606.7745
2015-06-16 12:50:00,358.49,358.53,358.06,358.12,10606.883074584735,358.49,358.53,358.06,358.12,10606.8831
2015-06-16 13:00:00,358.4,358.69,358.2,358.39,10651.395071110628,358.4,358.69,358.2,358.39,10651.3951
2015-06-16 13:10:00,358.28,358.7,358.26,358.54,8848.116382586039,358.28,358.7,358.26,358.54,8848.1164
2015-06-16 13:20:00,358.42,358.56,358.15,358.51,15860.384323091956,358.42,358.56,358.15,358.51,15860.3843
2015-06-16 13:30:00,358.62,358.93,358.11,358.13,9991.314732385192,358.62,358.93,358.11,358.13,9991.3147
2015-06-16 13:40:00,358.31,358.66,358.07,358.24,23080.013027901423,358.31,358.66,358.07,358.24,23080.013
2015-06-16 13:50:00,358.26,358.44,357.95,358.16,15210.07491043318,358.26,358.44,357.95,358.16,15210.0749
2015-06-16 14:00:00,358.31,358.95,358.13,358.83,19691.6729996743,358.31,358.95,358.13,358.83,19691.673
2015-06-16 14:10:00,358.83,359.09,358.44,358.71,19216.154597763543,358.83,359.09,358.44,358.71,19216.1546
2015-06-16 14:20:00,358.66,358.9,358.26,358.48,10336.554120073824,358.66,358.9,358.26,358.48,10336.5541
2015-06-16 14:30:00,358.53,359.38,358.47,359.18,15780.045597654978,358.53,359.38,358.47,359.18,15780.0456
2015-06-16 14:40:00,359.21,359.69,359.04,359.69,18307.458473564217,359.21,359.69,359.04,359.69,18307.4585
2015-06-16 14:50:00,359.68,359.69,359.48,359.66,31886.874389317123,359.68,359.69,359.48,359.66,31886.8744
2015-06-16 15:00:00,359.64,359.64,358.49,358.54,15382.694604277494,359.64,359.64,358.49,358.54,15382.6946
2015-06-16 15:10:00,358.68,359.1,357.78,357.8,12406.904787753772,358.68,359.1,357.78,357.8,12406.9048
2015-06-16 15:20:00,357.86,358.15,357.53,357.94,16264.249267180545,357.86,358.15,357.53,357.94,16264.2493
2015-06-16 15:30:00,357.67,358.07,357.56,357.92,16771.251764194985,357.67,358.07,357.56,357.92,16771.2518
2015-06-16 15:40:00,357.99,358.29,357.68,358.29,14883.291716426012,357.99,358.29,357.68,358.29,14883.2917
2015-06-16 15:50:00,358.08,358.24,357.4,357.67,60182.39061991098,358.08,358.24,357.4,357.67,60182.3906
2015-06-17 09:30:00,358.63,359.21,357.98,357.99,20369.12387362936,358.63,359.21,357.98,357.99,20369.1239
2015-06-17 09:40:00,358.24,359.93,357.87,359.86,22777.114319834986,358.24,359.93,357.87,359.86,22777.1143
2015-06-17 09:50:00,359.86,360.55,359.48,360.14,28903.484963630443,359.86,360.55,359.48,360.14,28903.485
2015-06-17 10:00:00,360.33,360.98,360.1,360.68,25526.001519921832,360.33,360.98,360.1,360.68,25526.0015
2015-06-17 10:10:00,360.54,360.82,360.17,360.54,12856.367386820108,360.54,360.82,360.17,360.54,12856.3674
2015-06-17 10:20:00,360.79,360.92,359.74,360.0,9585.2784713929,360.79,360.92,359.74,360.0,9585.2785
2015-06-17 10:30:00,360.06,360.24,359.03,359.97,10605.797416132886,360.06,360.24,359.03,359.97,10605.7974
2015-06-17 10:40:00,359.76,360.14,359.34,360.07,8756.92107263055,359.76,360.14,359.34,360.07,8756.9211
2015-06-17 10:50:00,360.15,360.5,359.76,360.37,9939.203126696342,360.15,360.5,359.76,360.37,9939.2031
2015-06-17 11:00:00,360.37,360.48,359.27,359.5,9515.796330474432,360.37,360.48,359.27,359.5,9515.7963
2015-06-17 11:10:00,359.38,359.39,358.34,358.64,11905.33058299859,359.38,359.39,358.34,358.64,11905.3306
2015-06-17 11:20:00,358.43,358.95,357.99,357.99,15389.2085549886,358.43,358.95,357.99,357.99,15389.2086
2015-06-17 11:30:00,357.92,358.95,357.91,358.93,13355.77027467159,357.92,358.95,357.91,358.93,13355.7703
2015-06-17 11:40:00,358.93,359.11,358.38,358.38,12538.26946042775,358.93,359.11,358.38,358.38,12538.2695
2015-06-17 11:50:00,358.81,359.11,358.42,359.11,18401.91075887526,358.81,359.11,358.42,359.11,18401.9108
2015-06-17 12:00:00,358.93,359.09,358.22,358.34,16363.04418629899,358.93,359.09,358.22,358.34,16363.0442
2015-06-17 12:10:00,358.33,358.33,357.79,357.99,7729.8881771794595,358.33,358.33,357.79,357.99,7729.8882
2015-06-17 12:20:00,357.96,358.44,357.96,358.44,4272.066008033873,357.96,358.44,357.96,358.44,4272.066
2015-06-17 12:30:00,358.36,358.54,357.91,358.1,12391.70556942786,358.36,358.54,357.91,358.1,12391.7056
2015-06-17 12:40:00,357.87,358.2,357.42,357.71,22386.277277168603,357.87,358.2,357.42,357.71,22386.2773
2015-06-17 12:50:00,357.76,357.76,356.9,357.49,26726.739767669093,357.76,357.76,356.9,357.49,26726.7398
2015-06-17 13:00:00,357.26,357.7,356.85,357.7,5916.83856258821,357.26,357.7,356.85,357.7,5916.8386
2015-06-17 13:10:00,357.61,357.98,357.17,357.62,7778.742807512756,357.61,357.98,357.17,357.62,7778.7428
2015-06-17 13:20:00,357.35,358.2,357.33,357.76,26446.63988709152,357.35,358.2,357.33,357.76,26446.6399
2015-06-17 13:30:00,357.63,357.66,357.16,357.49,5441.320160677451,357.63,357.66,357.16,357.49,5441.3202
2015-06-17 13:40:00,357.56,357.56,357.09,357.1,10046.683313429596,357.56,357.56,357.09,357.1,10046.6833
2015-06-17 13:50:00,357.04,357.61,356.87,357.03,20445.11996525893,357.04,357.61,356.87,357.03,20445.12
2015-06-17 14:00:00,357.02,359.17,355.83,359.1,44212.35479318207,357.02,359.17,355.83,359.1,44212.3548
2015-06-17 14:10:00,358.66,359.18,358.07,358.14,21732.71088915428,358.66,359.18,358.07,358.14,21732.7109
2015-06-17 14:20:00,358.24,358.92,357.24,358.58,30003.256975355554,358.24,358.92,357.24,358.58,30003.257
2015-06-17 14:30:00,358.5,359.46,358.23,359.15,19768.754749755728,358.5,359.46,358.23,359.15,19768.7547
2015-06-17 14:40:00,359.14,360.03,358.99,359.61,35135.16447725546,359.14,360.03,358.99,359.61,35135.1645
2015-06-17 14:50:00,359.68,360.1,359.41,359.49,32101.83476278363,359.68,360.1,359.41,359.49,32101.8348
2015-06-17 15:00:00,359.5,359.91,358.67,358.67,22428.6179567908,359.5,359.91,358.67,358.67,22428.618
2015-06-17 15:10:00,358.75,360.15,358.61,359.94,29942.460102051897,358.75,360.15,358.61,359.94,29942.4601
2015-06-17 15:20:00,359.85,360.49,359.82,360.15,22406.90478775377,359.85,360.49,359.82,360.15,22406.9048
2015-06-17 15:30:00,360.01,360.29,359.4,359.86,13466.507436760396,360.01,360.29,359.4,359.86,13466.5074
2015-06-17 15:40:00,359.78,360.13,359.71,360.0,26699.598306372816,359.78,360.13,359.71,360.0,26699.5983
2015-06-17 15:50:00,360.06,360.58,360.04,360.04,61052.00303984367,360.06,360.58,360.04,360.04,61052.003
2015-06-18 09:30:00,362.43,366.14,362.36,364.37,54217.78308544132,362.43,366.14,362.36,364.37,54217.7831
2015-06-18 09:40:00,364.61,366.81,364.56,366.68,50923.89534252524,364.61,366.81,364.56,366.68,50923.8953
2015-06-18 09:50:00,366.6,367.46,365.76,365.76,39299.75029855608,366.6,367.46,365.76,365.76,39299.7503
2015-06-18 10:00:00,366.12,367.85,365.3,367.52,39921.83259146673,366.12,367.85,365.3,367.52,39921.8326
2015-06-18 10:10:00,367.51,369.34,367.28,367.72,40414.7215286071,367.51,369.34,367.28,367.72,40414.7215
2015-06-18 10:20:00,368.06,369.73,367.86,369.73,38281.40267071979,368.06,369.73,367.86,369.73,38281.4027
2015-06-18 10:30:00,369.73,370.13,369.36,369.73,39166.2143089784,369.73,370.13,369.36,369.73,39166.2143
2015-06-18 10:40:00,369.81,370.43,368.7,370.17,30964.06470524373,369.81,370.43,368.7,370.17,30964.0647
2015-06-18 10:50:00,370.25,371.79,370.25,371.62,57444.36000434264,370.25,371.79,370.25,371.62,57444.36
2015-06-18 11:00:00,371.34,371.99,370.63,371.63,29148.84377374878,371.34,371.99,370.63,371.63,29148.8438
2015-06-18 11:10:00,371.83,372.17,371.42,371.71,28239.0619910976,371.83,372.17,371.42,371.71,28239.062
2015-06-18 11:20:00,371.72,372.12,371.55,371.85,27526.870046683314,371.72,372.12,371.55,371.85,27526.87
2015-06-18 11:30:00,371.86,372.16,371.66,372.16,30286.61383128868,371.86,372.16,371.66,372.16,30286.6138
2015-06-18 11:40:00,372.2,372.31,371.25,371.58,25292.584952773857,372.2,372.31,371.25,371.58,25292.585
2015-06-18 11:50:00,371.58,372.12,371.48,371.88,19000.108565845185,371.58,372.12,371.48,371.88,19000.1086
2015-06-18 12:00:00,371.76,372.25,371.76,372.08,38130.4961459125,371.76,372.25,371.76,372.08,38130.4961
2015-06-18 12:10:00,372.0,372.35,371.89,372.12,27570.29638475736,372.0,372.35,371.89,372.12,27570.2964
2015-06-18 12:20:00,372.08,372.34,371.86,372.09,26024.318749321465,372.08,372.34,371.86,372.09,26024.3187
2015-06-18 12:30:00,372.2,372.95,372.01,372.26,87589.83823689068,372.2,372.95,372.01,372.26,87589.8382
2015-06-18 12:40:00,372.33,372.47,370.9,370.97,25814.78666811421,372.33,372.47,370.9,370.97,25814.7867
2015-06-18 12:50:00,370.93,371.18,370.19,370.5,58457.27933991966,370.93,371.18,370.19,370.5,58457.2793
2015-06-18 13:00:00,370.57,370.77,370.11,370.14,23109.3258061014,370.57,370.77,370.11,370.14,23109.3258
2015-06-18 13:10:00,370.25,370.65,370.08,370.32,8875.257843882315,370.25,370.65,370.08,370.32,8875.2578
2015-06-18 13:20:00,370.25,370.46,369.08,369.19,26895.016827706004,370.25,370.46,369.08,369.19,26895.0168
2015-06-18 13:30:00,369.14,369.34,368.56,368.62,34150.47226142656,369.14,369.34,368.56,368.62,34150.4723
2015-06-18 13:40:00,368.67,368.96,368.1,368.18,23280.859841493868,368.67,368.96,368.1,368.18,23280.8598
2015-06-18 13:50:00,368.11,369.03,368.07,368.79,14480.512430789277,368.11,369.03,368.07,368.79,14480.5124
2015-06-18 14:00:00,368.72,368.92,368.34,368.5,21714.25469547281,368.72,368.92,368.34,368.5,21714.2547
2015-06-18 14:10:00,368.53,368.85,368.38,368.43,19038.10661165997,368.53,368.85,368.38,368.43,19038.1066
2015-06-18 14:20:00,368.34,368.98,368.08,368.66,39308.43556617088,368.34,368.98,368.08,368.66,39308.4356
2015-06-18 14:30:00,368.73,369.06,368.14,368.92,31593.74660731734,368.73,369.06,368.14,368.92,31593.7466
2015-06-18 14:40:00,368.96,369.41,368.73,369.36,18079.4701986755,368.96,369.41,368.73,369.36,18079.4702
2015-06-18 14:50:00,369.37,370.48,369.32,370.25,25417.435674736727,369.37,370.48,369.32,370.25,25417.4357
2015-06-18 15:00:00,370.25,370.34,369.47,369.47,15620.453805232872,370.25,370.34,369.47,369.47,15620.4538
2015-06-18 15:10:00,369.44,370.35,369.27,370.33,23585.92986646401,369.44,370.35,369.27,370.33,23585.9299
2015-06-18 15:20:00,370.29,370.62,369.85,370.37,35277.38573444795,370.29,370.62,369.85,370.37,35277.3857
2015-06-18 15:30:00,370.2,370.74,369.32,369.54,69297.57898165238,370.2,370.74,369.32,369.54,69297.579
2015-06-18 15:40:00,369.53,370.1,369.33,369.72,43856.25882097492,369.53,370.1,369.33,369.72,43856.2588
2015-06-18 15:50:00,369.74,370.02,369.33,369.86,79504.93974595593,369.74,370.02,369.33,369.86,79504.9397
2015-06-19 09:30:00,374.8,378.03,374.53,377.37,549892.5198132668,374.8,378.03,374.53,377.37,549892.5198
2015-06-19 09:40:00,377.37,377.8,375.5,376.1,83836.7169688416,377.37,377.8,375.5,376.1,83836.717
2015-06-19 09:50:00,375.89,376.94,375.5,375.71,56393.44262295082,375.89,376.94,375.5,375.71,56393.4426
2015-06-19 10:00:00,375.51,375.78,375.0,375.08,56464.01042232114,375.51,375.78,375.0,375.08,56464.0104
2015-06-19 10:10:00,375.15,375.85,374.9,375.03,44622.73368798176,375.15,375.85,374.9,375.03,44622.7337
2015-06-19 10:20:00,375.04,375.85,374.92,375.74,26620.34523938769,375.04,375.85,374.92,375.74,26620.3452
2015-06-19 10:30:00,375.83,376.68,375.5,375.88,53781.3483877972,375.83,376.68,375.5,375.88,53781.3484
2015-06-19 10:40:00,375.89,377.82,375.72,377.81,38375.85495603083,375.89,377.82,375.72,377.81,38375.855
2015-06-19 10:50:00,377.83,379.02,377.83,378.76,52542.61209423516,377.83,379.02,377.83,378.76,52542.6121
2015-06-19 11:00:00,378.99,379.86,378.6,379.27,72449.24546737596,378.99,379.86,378.6,379.27,72449.2455
2015-06-19 11:10:00,379.5,379.88,379.29,379.85,43947.45413093041,379.5,379.88,379.29,379.85,43947.4541
2015-06-19 11:20:00,379.85,381.25,379.78,380.97,57309.73835631311,379.85,381.25,379.78,380.97,57309.7384
2015-06-19 11:30:00,380.92,380.99,379.34,379.43,47353.164694387146,380.92,380.99,379.34,379.43,47353.1647
2015-06-19 11:40:00,379.49,379.62,377.75,377.8,39921.83259146673,379.49,379.62,377.75,377.8,39921.8326
2015-06-19 11:50:00,377.91,378.57,377.6,378.15,32984.47508413853,377.91,378.57,377.6,378.15,32984.4751
2015-06-19 12:00:00,377.95,379.02,377.65,378.93,23115.839756812507,377.95,379.02,377.65,378.93,23115.8398
2015-06-19 12:10:00,378.96,379.09,377.9,378.43,25286.071002062752,378.96,379.09,377.9,378.43,25286.071
2015-06-19 12:20:00,378.7,379.37,378.57,378.66,22164.80295299099,378.7,379.37,378.57,378.66,22164.803
2015-06-19 12:30:00,378.57,378.6,377.62,378.42,61255.021170339816,378.57,378.6,377.62,378.42,61255.0212
2015-06-19 12:40:00,378.57,379.59,378.51,379.13,27989.360547171866,378.57,379.59,378.51,379.13,27989.3605
2015-06-19 12:50:00,379.22,379.95,379.12,379.82,24741.070459233528,379.22,379.95,379.12,379.82,24741.0705
2015-06-19 13:00:00,379.82,379.82,379.0,379.48,27827.597437846056,379.82,379.82,379.0,379.48,27827.5974
2015-06-19 13:10:00,379.47,379.47,378.78,379.12,17712.517641949842,379.47,379.47,378.78,379.12,17712.5176
2015-06-19 13:20:00,379.25,379.89,378.95,379.37,29529.9098903485,379.25,379.89,378.95,379.37,29529.9099
2015-06-19 13:30:00,379.22,380.18,379.13,379.82,27171.85973292802,379.22,380.18,379.13,379.82,27171.8597
2015-06-19 13:40:00,379.88,380.55,379.82,380.53,17843.88231462382,379.88,380.55,379.82,380.53,17843.8823
2015-06-19 13:50:00,380.51,381.34,380.09,380.15,42403.64781239822,380.51,381.34,380.09,380.15,42403.6478
2015-06-19 14:00:00,380.15,380.15,379.49,379.71,26643.14406687656,380.15,380.15,379.49,379.71,26643.1441
2015-06-19 14:10:00,379.71,380.22,379.5,379.71,21194.224297036155,379.71,380.22,379.5,379.71,21194.2243
2015-06-19 14:20:00,379.69,379.94,378.54,378.67,37597.43784605363,379.69,379.94,378.54,378.67,37597.4378
2015-06-19 14:30:00,379.01,380.29,378.7,380.23,21578.547388991425,379.01,380.29,378.7,380.23,21578.5474
2015-06-19 14:40:00,380.34,380.58,380.14,380.58,18627.72771686028,380.34,380.58,380.14,380.58,18627.7277
2015-06-19 14:50:00,380.49,380.64,378.45,378.7,26493.32320052112,380.49,380.64,378.45,378.7,26493.3232
2015-06-19 15:00:00,378.7,379.56,378.54,379.44,18067.527955705136,378.7,379.56,378.54,379.44,18067.528
2015-06-19 15:10:00,379.64,379.7,378.46,378.81,57042.66637715775,379.64,379.7,378.46,378.81,57042.6664
2015-06-19 15:20:00,378.86,379.39,378.36,379.2,24994.02887851482,378.86,379.39,378.36,379.2,24994.0289
2015-06-19 15:30:00,379.16,379.68,378.95,379.09,47649.54945174248,379.16,379.68,378.95,379.09,47649.5495
2015-06-19 15:40:00,379.09,379.1,378.49,378.63,52222.34285093909,379.09,379.1,378.49,378.63,52222.3429
2015-06-19 15:50:00,378.69,379.35,378.0,378.29,190284.44251438492,378.69,379.35,378.0,378.29,190284.4425
2015-06-22 09:30:00,382.26,385.94,382.05,383.24,105289.3279774183,382.26,385.94,382.05,383.24,105289.328
2015-06-22 09:40:00,383.24,385.48,382.28,384.82,52804.25578113126,383.24,385.48,382.28,384.82,52804.2558
2015-06-22 09:50:00,384.96,386.86,384.61,385.29,75700.79253066986,384.96,386.86,384.61,385.29,75700.7925
2015-06-22 10:00:00,384.75,386.45,384.72,386.21,27487.786342416675,384.75,386.45,384.72,386.21,27487.7863
2015-06-22 10:10:00,386.13,386.13,384.26,384.55,25117.79394202584,386.13,386.13,384.26,384.55,25117.7939
2015-06-22 10:20:00,384.59,385.04,384.01,384.38,25134.07881880361,384.59,385.04,384.01,384.38,25134.0788
2015-06-22 10:30:00,384.41,384.52,383.67,383.89,15816.957985017914,384.41,384.52,383.67,383.89,15816.958
2015-06-22 10:40:00,384.03,384.51,383.87,384.15,20442.94864835523,384.03,384.51,383.87,384.15,20442.9486
2015-06-22 10:50:00,383.99,385.11,383.98,385.11,22049.723157094777,383.99,385.11,383.98,385.11,22049.7232
2015-06-22 11:00:00,384.88,386.73,384.84,386.25,43367.71251764195,384.88,386.73,384.84,386.25,43367.7125
2015-06-22 11:10:00,386.06,386.57,385.14,385.14,12409.076104657475,386.06,386.57,385.14,385.14,12409.0761
2015-06-22 11:20:00,385.14,385.39,384.57,385.07,18157.637607208773,385.14,385.39,384.57,385.07,18157.6376
2015-06-22 11:30:00,385.06,385.33,384.69,384.7,8989.251981326675,385.06,385.33,384.69,384.7,8989.252
2015-06-22 11:40:00,384.7,385.29,384.64,384.64,14319.834979915318,384.7,385.29,384.64,384.64,14319.835
2015-06-22 11:50:00,384.83,385.2,384.82,384.84,16017.804798610356,384.83,385.2,384.82,384.84,16017.8048
2015-06-22 12:00:00,384.78,385.08,384.38,384.6,8744.97882966019,384.78,385.08,384.38,384.6,8744.9788
2015-06-22 12:10:00,384.6,384.77,383.98,384.69,23679.2964933232,384.6,384.77,383.98,384.69,23679.2965
2015-06-22 12:20:00,384.63,384.85,383.71,384.38,30615.568342199545,384.63,384.85,383.71,384.38,30615.5683
2015-06-22 12:30:00,384.16,385.1,384.15,384.96,9613.505591141027,384.16,385.1,384.15,384.96,9613.5056
2015-06-22 12:40:00,385.24,385.25,384.39,384.64,15362.067093692323,385.24,385.25,384.39,384.64,15362.0671
2015-06-22 12:50:00,384.54,384.98,384.48,384.6,8967.538812289655,384.54,384.98,384.48,384.6,8967.5388
2015-06-22 13:00:00,384.59,384.77,384.34,384.38,12779.285636738685,384.59,384.77,384.34,384.38,12779.2856
2015-06-22 13:10:00,384.33,384.5,383.82,384.08,20527.63000759961,384.33,384.5,383.82,384.08,20527.63
2015-06-22 13:20:00,383.98,384.22,383.77,383.94,11545.977635435893,383.98,384.22,383.77,383.94,11545.9776
2015-06-22 13:30:00,383.86,384.17,383.51,383.92,9365.975464118988,383.86,384.17,383.51,383.92,9365.9755
2015-06-22 13:40:00,383.83,384.6,383.83,384.6,8511.562262512214,383.83,384.6,383.83,384.6,8511.5623
2015-06-22 13:50:00,384.51,385.01,384.3,385.01,8659.211811963956,384.51,385.01,384.3,385.01,8659.2118
2015-06-22 14:00:00,384.99,385.24,384.65,385.1,8724.35131907502,384.99,385.24,384.65,385.1,8724.3513
2015-06-22 14:10:00,385.11,385.94,385.1,385.9,12245.141678427966,385.11,385.94,385.1,385.9,12245.1417
2015-06-22 14:20:00,385.91,386.23,385.18,385.39,23848.65921181197,385.91,386.23,385.18,385.39,23848.6592
2015-06-22 14:30:00,385.39,385.78,385.15,385.78,10923.895342525242,385.39,385.78,385.15,385.78,10923.8953
2015-06-22 14:40:00,385.63,385.96,385.48,385.57,15664.965801758768,385.63,385.96,385.48,385.57,15664.9658
2015-06-22 14:50:00,385.6,385.71,385.36,385.43,11413.527304310064,385.6,385.71,385.36,385.43,11413.5273
2015-06-22 15:00:00,385.48,385.77,385.36,385.66,21886.874389317123,385.48,385.77,385.36,385.66,21886.8744
2015-06-22 15:10:00,385.71,385.72,385.12,385.23,11666.48572359136,385.71,385.72,385.12,385.23,11666.4857
2015-06-22 15:20:00,385.26,385.66,385.21,385.43,14149.386602974704,385.26,385.66,385.21,385.43,14149.3866
2015-06-22 15:30:00,385.52,385.66,384.92,385.01,20876.1263706438,385.52,385.66,384.92,385.01,20876.1264
2015-06-22 15:40:00,385.06,385.47,384.68,384.68,41273.47736402128,385.06,385.47,384.68,384.68,41273.4774
2015-06-22 15:50:00,384.85,385.02,384.12,384.62,77162.08880686137,384.85,385.02,384.12,384.62,77162.0888
2015-06-23 09:30:00,386.54,387.77,384.62,384.94,96247.96439040278,386.54,387.77,384.62,384.94,96247.9644
2015-06-23 09:40:00,384.43,387.43,384.31,387.41,68084.89849093475,384.43,387.43,384.31,387.41,68084.8985
2015-06-23 09:50:00,387.43,387.66,385.95,386.21,38474.64987514928,387.43,387.66,385.95,386.21,38474.6499
2015-06-23 10:00:00,386.03,387.29,385.7,387.1,100355.0103137553,386.03,387.29,385.7,387.1,100355.0103
2015-06-23 10:10:00,387.18,387.29,384.95,385.08,31718.59732928021,387.18,387.29,384.95,385.08,31718.5973
2015-06-23 10:20:00,385.02,385.54,383.91,383.99,19294.32200629682,385.02,385.54,383.91,383.99,19294.322
2015-06-23 10:30:00,384.03,384.1,382.76,382.76,26380.414721528607,384.03,384.1,382.76,382.76,26380.4147
2015-06-23 10:40:00,382.63,383.31,382.06,383.19,28400.825100423408,382.63,383.31,382.06,383.19,28400.8251
2015-06-23 10:50:00,383.25,384.51,383.03,383.83,13368.798176093802,383.25,384.51,383.03,383.83,13368.7982
2015-06-23 11:00:00,383.64,383.81,383.29,383.81,15053.740093366629,383.64,383.81,383.29,383.81,15053.7401
2015-06-23 11:10:00,383.65,384.24,383.64,383.79,8220.605797416134,383.65,384.24,383.64,383.79,8220.6058
2015-06-23 11:20:00,383.77,383.79,383.16,383.16,5255.672565410922,383.77,383.79,383.16,383.16,5255.6726
2015-06-23 11:30:00,383.3,384.03,383.23,383.7,11160.56888502877,383.3,384.03,383.23,383.7,11160.5689
2015-06-23 11:40:00,383.63,383.78,383.06,383.37,12810.769731842363,383.63,383.78,383.06,383.37,12810.7697
2015-06-23 11:50:00,383.35,383.46,382.95,382.97,7760.286613831289,383.35,383.46,382.95,382.97,7760.2866
2015-06-23 12:00:00,383.02,383.16,382.22,382.42,9654.760612311367,383.02,383.16,382.22,382.42,9654.7606
2015-06-23 12:10:00,382.37,382.55,381.97,382.18,16509.608077298883,382.37,382.55,381.97,382.18,16509.6081
2015-06-23 12:20:00,382.27,382.41,381.83,382.02,5252.415590055369,382.27,382.41,381.83,382.02,5252.4156
2015-06-23 12:30:00,382.04,382.26,381.38,382.16,32089.892519813267,382.04,382.26,381.38,382.16,32089.8925
2015-06-23 12:40:00,382.16,382.38,381.8,381.84,11982.412333080014,382.16,382.38,381.8,381.84,11982.4123
2015-06-23 12:50:00,381.84,382.33,381.36,381.98,14071.21919444143,381.84,382.33,381.36,381.98,14071.2192
2015-06-23 13:00:00,381.92,382.32,381.68,382.16,11395.071110628596,381.92,382.32,381.68,382.16,11395.0711
2015-06-23 13:10:00,382.14,382.49,381.87,382.39,11529.692758658126,382.14,382.49,381.87,382.39,11529.6928
2015-06-23 13:20:00,382.13,382.24,381.72,382.03,4852.893279774184,382.13,382.24,381.72,382.03,4852.8933
2015-06-23 13:30:00,381.97,382.51,381.92,382.41,6900.445119965259,381.97,382.51,381.92,382.41,6900.4451
2015-06-23 13:40:00,382.54,382.98,382.36,382.54,8585.387037238084,382.54,382.98,382.36,382.54,8585.387
2015-06-23 13:50:00,382.54,382.58,382.22,382.31,8387.797199001194,382.54,382.58,382.22,382.31,8387.7972
2015-06-23 14:00:00,382.5,383.0,382.37,382.4,28793.83345999349,382.5,383.0,382.37,382.4,28793.8335
2015-06-23 14:10:00,382.41,382.78,381.89,382.45,69762.24079904462,382.41,382.78,381.89,382.45,69762.2408
2015-06-23 14:20:00,382.45,382.93,382.45,382.64,14772.554554337206,382.45,382.93,382.45,382.64,14772.5546
2015-06-23 14:30:00,382.54,383.29,382.4,383.16,15398.97948105526,382.54,383.29,382.4,383.16,15398.9795
2015-06-23 14:40:00,383.0,383.23,382.73,382.75,5508.630984692216,383.0,383.23,382.73,382.75,5508.631
2015-06-23 14:50:00,382.41,382.73,381.97,382.29,11010.748018673326,382.41,382.73,381.97,382.29,11010.748
2015-06-23 15:00:00,382.29,382.48,381.96,382.05,11221.36575833243,382.29,382.48,381.96,382.05,11221.3658
2015-06-23 15:10:00,382.06,382.45,381.95,382.05,12735.85929866464,382.06,382.45,381.95,382.05,12735.8593
2015-06-23 15:20:00,382.03,382.23,381.8,382.18,13313.429595049398,382.03,382.23,381.8,382.18,13313.4296
2015-06-23 15:30:00,382.21,382.77,382.05,382.63,14440.343068070786,382.21,382.77,382.05,382.63,14440.3431
2015-06-23 15:40:00,382.67,383.04,382.62,382.96,15191.618716751713,382.67,383.04,382.62,382.96,15191.6187
2015-06-23 15:50:00,383.04,383.56,382.91,383.42,41650.2008468136,383.04,383.56,382.91,383.42,41650.2008
2015-06-24 09:30:00,382.65,383.17,379.09,379.3,49040.27792856368,382.65,383.17,379.09,379.3,49040.2779
2015-06-24 09:40:00,379.29,380.57,378.71,380.03,41539.46368472479,379.29,380.57,378.71,380.03,41539.4637
2015-06-24 09:50:00,380.23,381.66,379.92,381.65,22451.416784279667,380.23,381.66,379.92,381.65,22451.4168
2015-06-24 10:00:00,381.11,382.75,381.11,382.31,32470.958636412983,381.11,382.75,381.11,382.31,32470.9586
2015-06-24 10:10:00,382.31,382.5,381.51,381.51,22296.16762566497,382.31,382.5,381.51,381.51,22296.1676
2015-06-24 10:20:00,381.54,383.05,381.36,383.05,17235.913581587232,381.54,383.05,381.36,383.05,17235.9136
2015-06-24 10:30:00,382.79,383.09,382.33,382.53,20479.861035718164,382.79,383.09,382.33,382.53,20479.861
2015-06-24 10:40:00,382.74,382.88,382.16,382.17,19031.592660948867,382.74,382.88,382.16,382.17,19031.5927
2015-06-24 10:50:00,382.26,382.34,381.59,381.75,10540.657909021822,382.26,382.34,381.59,381.75,10540.6579
2015-06-24 11:00:00,381.58,382.15,381.11,381.9,15866.898273803065,381.58,382.15,381.11,381.9,15866.8983
2015-06-24 11:10:00,381.89,381.89,381.11,381.7,19842.5795244816,381.89,381.89,381.11,381.7,19842.5795
2015-06-24 11:20:00,381.57,381.75,380.41,380.41,15796.330474432743,381.57,381.75,380.41,380.41,15796.3305
2015-06-24 11:30:00,380.56,380.9,380.4,380.7,17281.511236564977,380.56,380.9,380.4,380.7,17281.5112
2015-06-24 11:40:00,380.62,381.54,380.43,381.49,28396.482466616,380.62,381.54,380.43,381.49,28396.4825
2015-06-24 11:50:00,381.48,381.76,381.0,381.29,12768.429052220172,381.48,381.76,381.0,381.29,12768.4291
2015-06-24 12:00:00,381.38,381.39,379.69,379.98,15049.397459559224,381.38,381.39,379.69,379.98,15049.3975
2015-06-24 12:10:00,379.91,380.29,379.56,379.62,22193.03007273912,379.91,380.29,379.56,379.62,22193.0301
2015-06-24 12:20:00,379.63,379.95,378.58,378.58,23845.40223645641,379.63,379.95,378.58,378.58,23845.4022
2015-06-24 12:30:00,378.58,379.47,378.28,379.29,8733.036586689828,378.58,379.47,378.28,379.29,8733.0366
2015-06-24 12:40:00,379.29,379.59,378.57,378.7,9573.33622842254,379.29,379.59,378.57,378.7,9573.3362
2015-06-24 12:50:00,378.8,379.72,378.79,379.49,7598.523504505483,378.8,379.72,378.79,379.49,7598.5235
2015-06-24 13:00:00,379.45,379.69,379.28,379.63,12824.883291716427,379.45,379.69,379.28,379.63,12824.8833
2015-06-24 13:10:00,379.68,379.68,379.24,379.34,4092.93236347845,379.68,379.68,379.24,379.34,4092.9324
2015-06-24 13:20:00,379.17,379.46,378.62,378.62,6909.130387580068,379.17,379.46,378.62,378.62,6909.1304
2015-06-24 13:30:00,378.57,379.0,378.45,378.57,7630.007599609164,378.57,379.0,378.45,378.57,7630.0076
2015-06-24 13:40:00,378.53,379.12,378.42,378.88,14152.64357833026,378.53,379.12,378.42,378.88,14152.6436
2015-06-24 13:50:00,378.78,378.92,378.43,378.71,6765.82347193573,378.78,378.92,378.43,378.71,6765.8235
2015-06-24 14:00:00,378.94,379.78,378.94,379.61,50192.16154597764,378.94,379.78,378.94,379.61,50192.1615
2015-06-24 14:10:00,379.75,379.84,379.14,379.19,6073.1733796547605,379.75,379.84,379.14,379.19,6073.1734
2015-06-24 14:20:00,379.13,379.28,378.86,378.98,5142.764086418413,379.13,379.28,378.86,378.98,5142.7641
2015-06-24 14:30:00,379.17,380.09,379.08,379.75,23592.44381717512,379.17,380.09,379.08,379.75,23592.4438
2015-06-24 14:40:00,379.61,379.84,379.49,379.72,5428.292259255239,379.61,379.84,379.49,379.72,5428.2923
2015-06-24 14:50:00,379.66,379.82,379.48,379.49,6989.469113017045,379.66,379.82,379.48,379.49,6989.4691
2015-06-24 15:00:00,379.5,379.81,378.89,378.98,10944.522853110411,379.5,379.81,378.89,378.98,10944.5229
2015-06-24 15:10:00,378.96,379.38,378.77,378.98,9804.581478666812,378.96,379.38,378.77,378.98,9804.5815
2015-06-24 15:20:00,379.05,379.39,378.83,379.01,16390.185647595266,379.05,379.39,378.83,379.01,16390.1856
2015-06-24 15:30:00,379.01,379.45,379.01,379.25,15458.690695907067,379.01,379.45,379.01,379.25,15458.6907
2015-06-24 15:40:00,379.29,379.36,378.72,378.81,22659.86320703507,379.29,379.36,378.72,378.81,22659.8632
2015-06-24 15:50:00,378.3,378.74,377.9,378.25,109044.62056237108,378.3,378.74,377.9,378.25,109044.6206
2015-06-25 09:30:00,380.34,383.97,379.49,382.24,95778.95993920312,380.34,383.97,379.49,382.24,95778.9599
2015-06-25 09:40:00,382.02,382.72,379.72,380.43,35157.96330474433,382.02,382.72,379.72,380.43,35157.9633
2015-06-25 09:50:00,380.39,381.59,380.09,381.2,31219.194441428728,380.39,381.59,380.09,381.2,31219.1944
2015-06-25 10:00:00,381.26,382.75,381.21,382.72,22388.448594072303,381.26,382.75,381.21,382.72,22388.4486
2015-06-25 10:10:00,382.35,384.73,381.35,382.35,33838.888285745306,382.35,384.73,381.35,382.35,33838.8883
2015-06-25 10:20:00,382.35,383.12,381.93,382.22,7601.780479861036,382.35,383.12,381.93,382.22,7601.7805
2015-06-25 10:30:00,382.05,382.25,380.04,380.17,6339.159700358267,382.05,382.25,380.04,380.17,6339.1597
2015-06-25 10:40:00,380.17,380.99,379.49,380.99,12956.247964390404,380.17,380.99,379.49,380.99,12956.248
2015-06-25 10:50:00,381.04,381.49,380.65,380.98,7878.623385083053,381.04,381.49,380.65,380.98,7878.6234
2015-06-25 11:00:00,380.97,381.41,380.41,381.22,16263.163608728695,380.97,381.41,380.41,381.22,16263.1636
2015-06-25 11:10:00,381.2,382.13,381.2,381.71,11656.7147975247,381.2,382.13,381.2,381.71,11656.7148
2015-06-25 11:20:00,381.77,382.09,381.59,381.82,17714.688958853545,381.77,382.09,381.59,381.82,17714.689
2015-06-25 11:30:00,381.99,382.11,381.38,381.51,6415.1557919878405,381.99,382.11,381.38,381.51,6415.1558
2015-06-25 11:40:00,381.34,381.71,381.06,381.49,7697.318423623928,381.34,381.71,381.06,381.49,7697.3184
2015-06-25 11:50:00,381.46,381.76,381.29,381.36,5477.146889588536,381.46,381.76,381.29,381.36,5477.1469
2015-06-25 12:00:00,381.27,381.71,381.27,381.47,6754.9668874172185,381.27,381.71,381.27,381.47,6754.9669
2015-06-25 12:10:00,381.33,381.46,380.83,381.0,13017.044837694062,381.33,381.46,380.83,381.0,13017.0448
2015-06-25 12:20:00,380.96,381.07,380.53,380.67,11417.869938117468,380.96,381.07,380.53,380.67,11417.8699
2015-06-25 12:30:00,380.58,380.81,380.44,380.61,7391.162740201933,380.58,380.81,380.44,380.61,7391.1627
2015-06-25 12:40:00,380.64,381.38,380.06,381.34,27602.86613831289,380.64,381.38,380.06,381.34,27602.8661
2015-06-25 12:50:00,381.29,381.54,380.93,381.48,7884.051677342309,381.29,381.54,380.93,381.48,7884.0517
2015-06-25 13:00:00,381.36,381.47,381.08,381.14,16290.305070024971,381.36,381.47,381.08,381.14,16290.3051
2015-06-25 13:10:00,381.38,381.56,381.15,381.51,8673.32537183802,381.38,381.56,381.15,381.51,8673.3254
2015-06-25 13:20:00,381.42,381.47,380.97,381.18,9883.834545651938,381.42,381.47,380.97,381.18,9883.8345
2015-06-25 13:30:00,381.16,381.16,380.83,381.15,13461.07914450114,381.16,381.16,380.83,381.15,13461.0791
2015-06-25 13:40:00,380.94,381.43,380.7,381.22,8777.548583215721,380.94,381.43,380.7,381.22,8777.5486
2015-06-25 13:50:00,381.17,381.22,380.65,380.65,10146.563890999892,381.17,381.22,380.65,380.65,10146.5639
2015-06-25 14:00:00,380.6,380.9,380.06,380.17,12113.777005753993,380.6,380.9,380.06,380.17,12113.777
2015-06-25 14:10:00,379.95,379.95,379.09,379.1,18902.39930517859,379.95,379.95,379.09,379.1,18902.3993
2015-06-25 14:20:00,379.34,379.34,377.71,377.99,24047.334708500708,379.34,379.34,377.71,377.99,24047.3347
2015-06-25 14:30:00,377.79,379.24,377.79,378.77,19365.97546411899,377.79,379.24,377.79,378.77,19365.9755
2015-06-25 14:40:00,378.85,379.61,378.61,379.12,22042.12354793182,378.85,379.61,378.61,379.12,22042.1235
2015-06-25 14:50:00,379.2,379.2,378.33,378.85,12609.922918249918,379.2,379.2,378.33,378.85,12609.9229
2015-06-25 15:00:00,378.75,380.23,378.69,379.86,16444.46857018782,378.75,380.23,378.69,379.86,16444.4686
2015-06-25 15:10:00,379.78,379.94,379.14,379.32,11547.063293887742,379.78,379.94,379.14,379.32,11547.0633
2015-06-25 15:20:00,379.36,379.49,379.12,379.23,11641.515579198784,379.36,379.49,379.12,379.23,11641.5156
2015-06-25 15:30:00,379.29,379.39,378.76,379.02,11757.681033546847,379.29,379.39,378.76,379.02,11757.681
2015-06-25 15:40:00,379.02,379.12,378.7,378.98,14398.002388448596,379.02,379.12,378.7,378.98,14398.0024
2015-06-25 15:50:00,378.87,379.4,378.38,378.84,60525.45869069591,378.87,379.4,378.38,378.84,60525.4587
2015-06-26 09:30:00,379.71,379.71,376.83,378.05,29486.48355227445,379.71,379.71,376.83,378.05,29486.4836
2015-06-26 09:40:00,377.7,379.46,376.74,379.24,16262.077950276844,377.7,379.46,376.74,379.24,16262.078
2015-06-26 09:50:00,379.2,381.06,378.37,380.07,15546.629030507003,379.2,381.06,378.37,380.07,15546.629
2015-06-26 10:00:00,380.09,380.78,379.22,379.47,11610.031484095103,380.09,380.78,379.22,379.47,11610.0315
2015-06-26 10:10:00,379.23,379.57,378.09,378.59,19547.280425578112,379.23,379.57,378.09,378.59,19547.2804
2015-06-26 10:20:00,378.42,378.95,378.18,378.83,8956.682227771144,378.42,378.95,378.18,378.83,8956.6822
2015-06-26 10:30:00,378.68,379.11,377.75,378.37,14820.323526218652,378.68,379.11,377.75,378.37,14820.3235
2015-06-26 10:40:00,378.17,378.9,376.34,376.34,19545.109108674413,378.17,378.9,376.34,376.34,19545.1091
2015-06-26 10:50:00,376.32,376.89,375.86,375.99,13649.983715123222,376.32,376.89,375.86,375.99,13649.9837
2015-06-26 11:00:00,375.94,377.48,375.48,377.26,9622.190858755836,375.94,377.48,375.48,377.26,9622.1909
2015-06-26 11:10:00,377.4,378.28,377.35,377.96,22660.94886548692,377.4,378.28,377.35,377.96,22660.9489
2015-06-26 11:20:00,377.76,377.87,376.38,376.55,5143.849744870264,377.76,377.87,376.38,376.55,5143.8497
2015-06-26 11:30:00,376.64,376.91,375.62,376.46,22759.743784605365,376.64,376.91,375.62,376.46,22759.7438
2015-06-26 11:40:00,376.79,376.87,375.94,376.62,7241.341873846488,376.79,376.87,375.94,376.62,7241.3419
2015-06-26 11:50:00,376.45,376.74,376.13,376.59,6741.938985995006,376.45,376.74,376.13,376.59,6741.939
2015-06-26 12:00:00,376.85,376.85,376.41,376.61,4355.661708826404,376.85,376.85,376.41,376.61,4355.6617
2015-06-26 12:10:00,376.65,377.25,376.45,377.25,10123.76506351102,376.65,377.25,376.45,377.25,10123.7651
2015-06-26 12:20:00,377.1,377.52,376.75,377.06,3922.4839865378353,377.1,377.52,376.75,377.06,3922.484
2015-06-26 12:30:00,377.06,377.07,375.57,375.58,13325.37183801976,377.06,377.07,375.57,375.58,13325.3718
2015-06-26 12:40:00,375.38,375.81,374.43,375.62,21614.37411790251,375.38,375.81,374.43,375.62,21614.3741
2015-06-26 12:50:00,375.62,375.96,373.94,373.97,34332.86288133753,375.62,375.96,373.94,373.97,34332.8629
2015-06-26 13:00:00,373.97,375.49,373.77,374.65,9677.55943980024,373.97,375.49,373.77,374.65,9677.5594
2015-06-26 13:10:00,374.49,374.74,373.98,374.2,7981.7609380089025,374.49,374.74,373.98,374.2,7981.7609
2015-06-26 13:20:00,374.22,375.16,373.79,375.16,13487.134947345565,374.22,375.16,373.79,375.16,13487.1349
2015-06-26 13:30:00,375.04,375.32,374.69,375.23,9162.957333622842,375.04,375.32,374.69,375.23,9162.9573
2015-06-26 13:40:00,375.39,377.12,375.39,376.13,12776.028661383129,375.39,377.12,375.39,376.13,12776.0287
2015-06-26 13:50:00,376.19,376.3,375.75,376.05,6213.223319943546,376.19,376.3,375.75,376.05,6213.2233
2015-06-26 14:00:00,375.96,375.96,375.18,375.62,8131.581804364348,375.96,375.96,375.18,375.62,8131.5818
2015-06-26 14:10:00,375.49,375.69,374.5,375.3,8662.468787319509,375.49,375.69,374.5,375.3,8662.4688
2015-06-26 14:20:00,375.61,376.17,375.29,376.04,9146.672456845075,375.61,376.17,375.29,376.04,9146.6725
2015-06-26 14:30:00,375.97,376.84,375.9,376.84,7551.840191075888,375.97,376.84,375.9,376.84,7551.8402
2015-06-26 14:40:00,376.78,376.78,375.35,375.86,16555.205732276627,376.78,376.78,375.35,375.86,16555.2057
2015-06-26 14:50:00,376.46,376.92,376.45,376.58,6766.90913038758,376.46,376.92,376.45,376.58,6766.9091
2015-06-26 15:00:00,376.48,377.65,376.04,377.65,10053.1972641407,376.48,377.65,376.04,377.65,10053.1973
2015-06-26 15:10:00,377.65,378.1,376.66,377.28,13021.387471501466,377.65,378.1,376.66,377.28,13021.3875
2015-06-26 15:20:00,377.05,377.45,376.58,377.24,5980.8924112474215,377.05,377.45,376.58,377.24,5980.8924
2015-06-26 15:30:00,377.22,377.37,376.55,376.59,9970.687221800024,377.22,377.37,376.55,376.59,9970.6872
2015-06-26 15:40:00,376.7,377.05,376.37,376.66,14747.584409944631,376.7,377.05,376.37,376.66,14747.5844
2015-06-26 15:50:00,376.63,376.85,375.4,376.55,121718.5973292802,376.63,376.85,375.4,376.55,121718.5973
2015-06-29 09:30:00,372.58,373.99,369.87,370.85,80546.08620128108,372.58,373.99,369.87,370.85,80546.0862
2015-06-29 09:40:00,371.5,375.62,371.07,375.17,52317.88079470199,371.5,375.62,371.07,375.17,52317.8808
2015-06-29 09:50:00,375.31,375.68,373.99,374.28,89751.38421452612,375.31,375.68,373.99,374.28,89751.3842
2015-06-29 10:00:00,374.13,374.78,373.13,373.7,15638.90999891434,374.13,374.78,373.13,373.7,15638.91
2015-06-29 10:10:00,373.34,375.14,372.74,373.48,18543.04635761589,373.34,375.14,372.74,373.48,18543.0464
2015-06-29 10:20:00,373.36,374.98,373.14,373.43,16803.821517750515,373.36,374.98,373.14,373.43,16803.8215
2015-06-29 10:30:00,373.45,373.64,372.42,372.42,15964.607534469656,373.45,373.64,372.42,372.42,15964.6075
2015-06-29 10:40:00,372.72,373.73,372.25,372.7,37673.43393768321,372.72,373.73,372.25,372.7,37673.4339
2015-06-29 10:50:00,372.72,372.72,370.83,371.23,29332.320052111605,372.72,372.72,370.83,371.23,29332.3201
2015-06-29 11:00:00,370.84,371.57,370.29,371.13,19083.70426663772,370.84,371.57,370.29,371.13,19083.7043
2015-06-29 11:10:00,370.91,372.08,370.6,371.21,16664.857235913583,370.91,372.08,370.6,371.21,16664.8572
2015-06-29 11:20:00,371.19,372.55,371.19,372.05,16593.203778091414,371.19,372.55,371.19,372.05,16593.2038
2015-06-29 11:30:00,372.05,372.35,371.15,371.23,17581.152969275867,372.05,372.35,371.15,371.23,17581.153
2015-06-29 11:40:00,371.23,371.32,370.14,370.8,21999.78286830963,371.23,371.32,370.14,370.8,21999.7829
2015-06-29 11:50:00,370.75,371.75,370.28,371.66,21511.23656497665,370.75,371.75,370.28,371.66,21511.2366
2015-06-29 12:00:00,371.43,372.66,371.26,372.5,10211.703398110954,371.43,372.66,371.26,372.5,10211.7034
2015-06-29 12:10:00,372.47,372.54,371.61,371.65,8964.2818369341,372.47,372.54,371.61,371.65,8964.2818
2015-06-29 12:20:00,371.57,371.74,370.93,371.38,13133.210292042124,371.57,371.74,370.93,371.38,13133.2103
2015-06-29 12:30:00,371.4,372.18,371.4,371.69,9447.399848007815,371.4,372.18,371.4,371.69,9447.3998
2015-06-29 12:40:00,371.75,372.34,371.44,372.31,13190.750189990227,371.75,372.34,371.44,372.31,13190.7502
2015-06-29 12:50:00,372.38,372.58,372.18,372.51,6676.799478883943,372.38,372.58,372.18,372.51,6676.7995
2015-06-29 13:00:00,372.47,372.65,371.62,371.76,5916.83856258821,372.47,372.65,371.62,371.76,5916.8386
2015-06-29 13:10:00,371.77,371.92,371.2,371.88,8668.982738030616,371.77,371.92,371.2,371.88,8668.9827
2015-06-29 13:20:00,372.13,372.13,371.72,371.86,8088.155466290305,372.13,372.13,371.72,371.86,8088.1555
2015-06-29 13:30:00,371.98,372.5,371.83,371.97,6405.384865921182,371.98,372.5,371.83,371.97,6405.3849
2015-06-29 13:40:00,371.93,372.04,371.21,372.04,5448.919769840409,371.93,372.04,371.21,372.04,5448.9198
2015-06-29 13:50:00,371.96,371.96,371.18,371.6,10744.76169796982,371.96,371.96,371.18,371.6,10744.7617
2015-06-29 14:00:00,371.51,372.03,371.22,371.32,10348.496363044187,371.51,372.03,371.22,371.32,10348.4964
2015-06-29 14:10:00,371.3,371.54,370.63,370.83,13901.856475952663,371.3,371.54,370.63,370.83,13901.8565
2015-06-29 14:20:00,370.83,370.83,369.08,369.29,30247.53012702204,370.83,370.83,369.08,369.29,30247.5301
2015-06-29 14:30:00,369.06,369.29,367.66,368.55,61541.63500162849,369.06,369.29,367.66,368.55,61541.635
2015-06-29 14:40:00,368.38,369.23,368.07,368.67,52558.89697101293,368.38,369.23,368.07,368.67,52558.897
2015-06-29 14:50:00,368.53,368.85,368.22,368.58,44335.03419824124,368.53,368.85,368.22,368.58,44335.0342
2015-06-29 15:00:00,368.44,368.82,367.8,368.03,35565.08522418847,368.44,368.82,367.8,368.03,35565.0852
2015-06-29 15:10:00,368.03,368.38,367.66,368.01,52614.265552057324,368.03,368.38,367.66,368.01,52614.2656
2015-06-29 15:20:00,368.03,368.1,367.51,367.51,39535.33818260775,368.03,368.1,367.51,367.51,39535.3382
2015-06-29 15:30:00,367.68,367.68,366.29,366.77,56798.39322549127,367.68,367.68,366.29,366.77,56798.3932
2015-06-29 15:40:00,366.64,366.97,365.68,365.91,75029.85560742591,366.64,366.97,365.68,365.91,75029.8556
2015-06-29 15:50:00,365.81,366.1,364.66,364.95,140257.3010530887,365.81,366.1,364.66,364.95,140257.3011
2015-06-30 09:30:00,371.71,372.35,369.08,370.61,90075.99609162958,371.71,372.35,369.08,370.61,90075.9961
2015-06-30 09:40:00,371.13,371.58,368.82,369.72,30397.350993377484,371.13,371.58,368.82,369.72,30397.351
2015-06-30 09:50:00,370.07,371.16,368.83,369.33,18072.95624796439,370.07,371.16,368.83,369.33,18072.9562
2015-06-30 10:00:00,368.96,369.55,367.7,368.15,42797.74183042015,368.96,369.55,367.7,368.15,42797.7418
2015-06-30 10:10:00,368.31,368.73,366.6,366.6,38366.08402996417,368.31,368.73,366.6,366.6,38366.084
2015-06-30 10:20:00,366.6,367.8,365.36,367.8,36038.43230919553,366.6,367.8,365.36,367.8,36038.4323
2015-06-30 10:30:00,367.79,368.1,366.66,367.23,32913.90728476821,367.79,368.1,366.66,367.23,32913.9073
2015-06-30 10:40:00,367.21,368.12,366.44,366.79,27078.493106068832,367.21,368.12,366.44,366.79,27078.4931
2015-06-30 10:50:00,367.06,368.9,366.15,368.83,18204.32092063837,367.06,368.9,366.15,368.83,18204.3209
2015-06-30 11:00:00,368.89,369.95,368.86,369.25,14674.845293670613,368.89,369.95,368.86,369.25,14674.8453
2015-06-30 11:10:00,369.48,371.05,368.91,370.91,12501.357073064812,369.48,371.05,368.91,370.91,12501.3571
2015-06-30 11:20:00,370.83,371.57,369.67,369.8,22858.53870372381,370.83,371.57,369.67,369.8,22858.5387
2015-06-30 11:30:00,369.76,370.0,368.75,369.55,12300.51025947237,369.76,370.0,368.75,369.55,12300.5103
2015-06-30 11:40:00,369.76,370.36,369.58,370.08,11782.65117793942,369.76,370.36,369.58,370.08,11782.6512
2015-06-30 11:50:00,370.46,370.48,369.44,369.54,19819.78069699273,370.46,370.48,369.44,369.54,19819.7807
2015-06-30 12:00:00,369.68,370.04,369.08,370.04,10407.121919444144,369.68,370.04,369.08,370.04,10407.1219
2015-06-30 12:10:00,370.14,370.58,369.88,370.16,9228.096840733906,370.14,370.58,369.88,370.16,9228.0968
2015-06-30 12:20:00,370.19,370.38,368.23,368.26,13023.558788405167,370.19,370.38,368.23,368.26,13023.5588
2015-06-30 12:30:00,368.4,369.08,368.39,368.7,8748.235805015742,368.4,369.08,368.39,368.7,8748.2358
2015-06-30 12:40:00,368.71,369.01,368.19,368.45,17722.2885680165,368.71,369.01,368.19,368.45,17722.2886
2015-06-30 12:50:00,368.4,368.62,367.99,368.44,9312.778199978287,368.4,368.62,367.99,368.44,9312.7782
2015-06-30 13:00:00,368.44,369.08,368.03,368.69,30300.72739116274,368.44,369.08,368.03,368.69,30300.7274
2015-06-30 13:10:00,368.5,368.95,368.14,368.69,19616.76256649658,368.5,368.95,368.14,368.69,19616.7626
2015-06-30 13:20:00,368.81,369.82,368.45,369.38,14206.926500922811,368.81,369.82,368.45,369.38,14206.9265
2015-06-30 13:30:00,369.39,371.16,369.36,371.16,21082.40147649549,369.39,371.16,369.36,371.16,21082.4015
2015-06-30 13:40:00,370.95,371.18,370.45,370.55,18804.690044512,370.95,371.18,370.45,370.55,18804.69
2015-06-30 13:50:00,370.54,371.53,370.54,370.65,15834.32852024753,370.54,371.53,370.54,370.65,15834.3285
2015-06-30 14:00:00,370.9,371.46,370.51,371.28,28289.00227988275,370.9,371.46,370.51,371.28,28289.0023
2015-06-30 14:10:00,371.21,371.65,370.14,370.88,27835.197047009013,371.21,371.65,370.14,370.88,27835.197
2015-06-30 14:20:00,370.86,371.19,370.6,370.92,30723.0485289328,370.86,371.19,370.6,370.92,30723.0485
2015-06-30 14:30:00,370.96,371.91,370.6,371.53,17403.104983172296,370.96,371.91,370.6,371.53,17403.105
2015-06-30 14:40:00,371.42,371.53,370.24,370.93,25143.849744870266,371.42,371.53,370.24,370.93,25143.8497
2015-06-30 14:50:00,370.83,371.22,370.56,370.78,15270.871783736837,370.83,371.22,370.56,370.78,15270.8718
2015-06-30 15:00:00,370.85,371.24,370.48,370.58,24295.9504939746,370.85,371.24,370.48,370.58,24295.9505
2015-06-30 15:10:00,370.72,371.1,370.42,370.59,29472.369992400392,370.72,371.1,370.42,370.59,29472.37
2015-06-30 15:20:00,370.75,370.89,370.11,370.82,20868.52676148084,370.75,370.89,370.11,370.82,20868.5268
2015-06-30 15:30:00,370.71,371.83,370.55,371.63,24945.174248181524,370.71,371.83,370.55,371.63,24945.1742
2015-06-30 15:40:00,371.5,373.05,371.26,373.01,61872.76082944306,371.5,373.05,371.26,373.01,61872.7608
2015-06-30 15:50:00,372.94,373.05,371.94,372.18,124035.39246553034,372.94,373.05,371.94,372.18,124035.3925
2015-07-01 09:30:00,376.1,377.63,374.79,376.91,62323.30908696124,376.1,377.63,374.79,376.91,62323.3091
2015-07-01 09:40:00,376.68,377.44,374.81,374.99,34086.41841276734,376.68,377.44,374.81,374.99,34086.4184
2015-07-01 09:50:00,375.61,376.05,374.91,375.8,19210.72630550429,375.61,376.05,374.91,375.8,19210.7263
2015-07-01 10:00:00,375.68,376.11,375.07,376.06,17373.792204972317,375.68,376.11,375.07,376.06,17373.7922
2015-07-01 10:10:00,376.11,376.39,375.44,375.98,11725.111279991315,376.11,376.39,375.44,375.98,11725.1113
2015-07-01 10:20:00,375.98,377.14,375.97,376.46,13264.5749647161,375.98,377.14,375.97,376.46,13264.575
2015-07-01 10:30:00,376.16,376.99,375.07,376.72,27277.16860275757,376.16,376.99,375.07,376.72,27277.1686
2015-07-01 10:40:00,376.81,377.0,374.49,374.69,15943.980023884487,376.81,377.0,374.49,374.69,15943.98
2015-07-01 10:50:00,374.56,376.16,374.24,375.74,10530.886982955162,374.56,376.16,374.24,375.74,10530.887
2015-07-01 11:00:00,376.01,376.01,375.04,375.77,8463.793290630769,376.01,376.01,375.04,375.77,8463.7933
2015-07-01 11:10:00,375.71,376.0,375.2,375.2,7155.574856150255,375.71,376.0,375.2,375.2,7155.5749
2015-07-01 11:20:00,375.07,375.21,374.42,374.54,12364.564108131584,375.07,375.21,374.42,374.54,12364.5641
2015-07-01 11:30:00,374.45,374.85,374.2,374.21,7165.345782216915,374.45,374.85,374.2,374.21,7165.3458
2015-07-01 11:40:00,374.29,375.52,374.24,375.51,7704.918032786885,374.29,375.52,374.24,375.51,7704.918
2015-07-01 11:50:00,375.54,375.67,374.52,374.92,12233.199435457604,375.54,375.67,374.52,374.92,12233.1994
2015-07-01 12:00:00,374.74,375.68,374.6,375.19,6993.811746824449,374.74,375.68,374.6,375.19,6993.8117
2015-07-01 12:10:00,375.39,375.41,374.83,374.92,8369.341005319728,375.39,375.41,374.83,374.92,8369.341
2015-07-01 12:20:00,374.75,375.18,374.53,375.11,30441.862989903377,374.75,375.18,374.53,375.11,30441.863
2015-07-01 12:30:00,375.08,375.45,374.89,375.03,8366.084029964173,375.08,375.45,374.89,375.03,8366.084
2015-07-01 12:40:00,374.89,374.95,374.12,374.87,26322.874823580503,374.89,374.95,374.12,374.87,26322.8748
2015-07-01 12:50:00,374.86,374.86,373.16,373.36,10791.445011399412,374.86,374.86,373.16,373.36,10791.445
2015-07-01 13:00:00,373.14,373.4,372.71,372.89,15202.47530127022,373.14,373.4,372.71,372.89,15202.4753
2015-07-01 13:10:00,372.97,373.69,372.77,373.05,8862.229942460102,372.97,373.69,372.77,373.05,8862.2299
2015-07-01 13:20:00,373.6,374.44,373.24,373.56,10096.623602214744,373.6,374.44,373.24,373.56,10096.6236
2015-07-01 13:30:00,373.8,374.17,373.35,373.35,9704.700901096516,373.8,374.17,373.35,373.35,9704.7009
2015-07-01 13:40:00,373.33,374.29,373.27,374.22,8218.434480512431,373.33,374.29,373.27,374.22,8218.4345
2015-07-01 13:50:00,374.53,374.56,372.81,372.95,10634.024535881012,374.53,374.56,372.81,372.95,10634.0245
2015-07-01 14:00:00,372.99,373.49,372.47,373.05,13722.722831397245,372.99,373.49,372.47,373.05,13722.7228
2015-07-01 14:10:00,372.93,373.73,372.52,373.63,26638.80143306916,372.93,373.73,372.52,373.63,26638.8014
2015-07-01 14:20:00,373.63,374.06,373.34,373.84,11078.058842688091,373.63,374.06,373.34,373.84,11078.0588
2015-07-01 14:30:00,373.87,374.15,373.62,374.0,13792.20497231571,373.87,374.15,373.62,374.0,13792.205
2015-07-01 14:40:00,374.05,374.28,373.68,373.87,11924.872435131909,374.05,374.28,373.68,373.87,11924.8724
2015-07-01 14:50:00,373.83,374.27,373.59,373.81,8784.062533926826,373.83,374.27,373.59,373.81,8784.0625
2015-07-01 15:00:00,373.82,374.09,373.15,373.65,12405.819129301924,373.82,374.09,373.15,373.65,12405.8191
2015-07-01 15:10:00,373.41,373.83,373.35,373.56,11653.457822169146,373.41,373.83,373.35,373.56,11653.4578
2015-07-01 15:20:00,373.52,373.87,373.17,373.84,12474.215611768535,373.52,373.87,373.17,373.84,12474.2156
2015-07-01 15:30:00,373.87,373.87,372.82,373.01,23251.54706329389,373.87,373.87,372.82,373.01,23251.5471
2015-07-01 15:40:00,373.05,373.53,372.7,373.22,25522.74454456628,373.05,373.53,372.7,373.22,25522.7445
2015-07-01 15:50:00,373.14,373.64,373.08,373.42,134058.19129301922,373.14,373.64,373.08,373.42,134058.1913
2015-07-02 09:30:00,375.15,375.79,373.79,373.98,53085.44132016068,375.15,375.79,373.79,373.98,53085.4413
2015-07-02 09:40:00,373.97,374.57,373.16,373.51,30571.056345673653,373.97,374.57,373.16,373.51,30571.0563
2015-07-02 09:50:00,373.15,373.3,372.09,372.54,32029.09564650961,373.15,373.3,372.09,372.54,32029.0956
2015-07-02 10:00:00,372.7,373.17,371.53,371.54,17293.45347953534,372.7,373.17,371.53,371.54,17293.4535
2015-07-02 10:10:00,371.54,373.03,371.54,372.29,27975.2469872978,371.54,373.03,371.54,372.29,27975.247
2015-07-02 10:20:00,372.47,373.08,372.35,373.08,7491.043317772229,372.47,373.08,372.35,373.08,7491.0433
2015-07-02 10:30:00,372.6,372.86,371.75,371.84,18725.43697752687,372.6,372.86,371.75,371.84,18725.437
2015-07-02 10:40:00,372.21,372.62,372.12,372.25,5958.093583758549,372.21,372.62,372.12,372.25,5958.0936
2015-07-02 10:50:00,372.32,372.94,372.06,372.71,24332.862881337533,372.32,372.94,372.06,372.71,24332.8629
2015-07-02 11:00:00,372.41,372.6,371.95,372.12,12684.833351427642,372.41,372.6,371.95,372.12,12684.8334
2015-07-02 11:10:00,372.1,372.12,371.77,372.06,19373.575073281947,372.1,372.12,371.77,372.06,19373.5751
2015-07-02 11:20:00,372.12,373.4,371.92,373.4,17126.262077950276,372.12,373.4,371.92,373.4,17126.2621
2015-07-02 11:30:00,373.19,373.28,372.41,373.0,5781.131256106829,373.19,373.28,372.41,373.0,5781.1313
2015-07-02 11:40:00,372.48,373.06,372.48,372.8,2475.3012702203887,372.48,373.06,372.48,372.8,2475.3013
2015-07-02 11:50:00,372.82,372.93,371.93,372.51,4767.126262077951,372.82,372.93,371.93,372.51,4767.1263
2015-07-02 12:00:00,372.67,372.67,372.17,372.42,47042.66637715775,372.67,372.67,372.17,372.42,47042.6664
2015-07-02 12:10:00,372.46,372.66,372.09,372.12,18015.416350016287,372.46,372.66,372.09,372.12,18015.4164
2015-07-02 12:20:00,372.12,372.24,371.44,371.84,13551.188796004775,372.12,372.24,371.44,371.84,13551.1888
2015-07-02 12:30:00,371.84,372.02,371.41,371.41,16537.83519704701,371.84,372.02,371.41,371.41,16537.8352
2015-07-02 12:40:00,371.58,372.4,371.57,372.2,2497.01443925741,371.58,372.4,371.57,372.2,2497.0144
2015-07-02 12:50:00,372.33,372.66,372.02,372.5,15828.900227988275,372.33,372.66,372.02,372.5,15828.9002
2015-07-02 13:00:00,372.45,372.54,372.12,372.54,11073.716208880687,372.45,372.54,372.12,372.54,11073.7162
2015-07-02 13:10:00,372.47,372.56,372.04,372.24,11431.983497991532,372.47,372.56,372.04,372.24,11431.9835
2015-07-02 13:20:00,372.12,372.44,371.95,372.36,11477.581152969276,372.12,372.44,371.95,372.36,11477.5812
2015-07-02 13:30:00,372.48,372.6,372.12,372.25,12488.3291716426,372.48,372.6,372.12,372.25,12488.3292
2015-07-02 13:40:00,372.27,372.42,371.76,371.99,42438.388882857456,372.27,372.42,371.76,371.99,42438.3889
2015-07-02 13:50:00,371.97,372.06,371.34,371.48,8101.183367712518,371.97,372.06,371.34,371.48,8101.1834
2015-07-02 14:00:00,371.48,372.04,371.38,372.02,9614.59124959288,371.48,372.04,371.38,372.02,9614.5912
2015-07-02 14:10:00,372.0,372.2,371.79,372.07,3261.3179893605475,372.0,372.2,371.79,372.07,3261.318
2015-07-02 14:20:00,372.13,372.46,371.88,372.23,11423.298230376724,372.13,372.46,371.88,372.23,11423.2982
2015-07-02 14:30:00,372.32,372.4,371.98,372.15,20934.75192704375,372.32,372.4,371.98,372.15,20934.7519
2015-07-02 14:40:00,372.18,372.28,371.72,372.12,8085.984149386603,372.18,372.28,371.72,372.12,8085.9841
2015-07-02 14:50:00,372.17,372.35,371.72,371.8,12663.12018239062,372.17,372.35,371.72,371.8,12663.1202
2015-07-02 15:00:00,371.93,372.12,371.44,371.56,13791.11931386386,371.93,372.12,371.44,371.56,13791.1193
2015-07-02 15:10:00,371.68,372.12,371.67,371.96,9508.196721311477,371.68,372.12,371.67,371.96,9508.1967
2015-07-02 15:20:00,372.07,372.63,371.73,372.38,28802.51872760829,372.07,372.63,371.73,372.38,28802.5187
2015-07-02 15:30:00,372.49,372.52,371.89,372.36,46772.33742264684,372.49,372.52,371.89,372.36,46772.3374
2015-07-02 15:40:00,372.28,372.81,372.23,372.7,20934.75192704375,372.28,372.81,372.23,372.7,20934.7519
2015-07-02 15:50:00,372.81,373.2,372.2,372.38,86928.67223971339,372.81,373.2,372.2,372.38,86928.6722
2015-07-06 09:30:00,368.31,373.78,367.99,371.54,58290.08793833461,368.31,373.78,367.99,371.54,58290.0879
2015-07-06 09:40:00,371.8,374.16,371.76,374.16,36382.58603843231,371.8,374.16,371.76,374.16,36382.586
2015-07-06 09:50:00,373.99,376.25,373.85,375.72,32710.889154272067,373.99,376.25,373.85,375.72,32710.8892
2015-07-06 10:00:00,375.33,375.51,373.58,374.89,22094.23515362068,375.33,375.51,373.58,374.89,22094.2352
2015-07-06 10:10:00,374.91,375.87,374.24,375.87,33315.6009119531,374.91,375.87,374.24,375.87,33315.6009
2015-07-06 10:20:00,375.87,375.87,374.65,375.81,16047.117576810337,375.87,375.87,374.65,375.81,16047.1176
2015-07-06 10:30:00,375.66,377.64,374.9,377.36,29730.75670394094,375.66,377.64,374.9,377.36,29730.7567
2015-07-06 10:40:00,377.55,379.49,376.62,378.9,30575.39897948105,377.55,379.49,376.62,378.9,30575.399
2015-07-06 10:50:00,379.0,379.0,377.1,377.11,17847.139289979372,379.0,379.0,377.1,377.11,17847.1393
2015-07-06 11:00:00,377.29,377.58,375.76,375.78,38380.19758983824,377.29,377.58,375.76,375.78,38380.1976
2015-07-06 11:10:00,375.85,376.24,374.06,374.69,37603.95179676474,375.85,376.24,374.06,374.69,37603.9518
2015-07-06 11:20:00,374.45,375.15,373.94,374.52,15867.983932254912,374.45,375.15,373.94,374.52,15867.9839
2015-07-06 11:30:00,374.32,374.86,373.5,373.71,16579.09021821735,374.32,374.86,373.5,373.71,16579.0902
2015-07-06 11:40:00,374.19,374.93,373.51,374.73,18667.897079578765,374.19,374.93,373.51,374.73,18667.8971
2015-07-06 11:50:00,375.08,375.12,373.77,374.8,16560.63402453588,375.08,375.12,373.77,374.8,16560.634
2015-07-06 12:00:00,374.69,374.94,374.24,374.37,6526.978612528499,374.69,374.94,374.24,374.37,6526.9786
2015-07-06 12:10:00,374.35,375.81,374.34,375.29,9187.927478015416,374.35,375.81,374.34,375.29,9187.9275
2015-07-06 12:20:00,375.17,376.04,375.17,375.29,6188.253175550972,375.17,376.04,375.17,375.29,6188.2532
2015-07-06 12:30:00,375.25,375.25,374.1,374.1,3059.3855173162524,375.25,375.25,374.1,374.1,3059.3855
2015-07-06 12:40:00,374.22,374.55,373.89,373.89,4644.446857018782,374.22,374.55,373.89,373.89,4644.4469
2015-07-06 12:50:00,373.87,374.39,373.85,374.21,10129.193355770274,373.87,374.39,373.85,374.21,10129.1934
2015-07-06 13:00:00,374.16,374.65,374.03,374.46,5177.505156877646,374.16,374.65,374.03,374.46,5177.5052
2015-07-06 13:10:00,374.45,374.46,372.65,372.78,15257.843882314624,374.45,374.46,372.65,372.78,15257.8439
2015-07-06 13:20:00,372.96,373.42,372.78,372.82,7151.232222342851,372.96,373.42,372.78,372.82,7151.2322
2015-07-06 13:30:00,372.73,373.1,372.22,372.36,9367.06112257084,372.73,373.1,372.22,372.36,9367.0611
2015-07-06 13:40:00,372.35,372.35,371.21,371.64,18096.840733905115,372.35,372.35,371.21,371.64,18096.8407
2015-07-06 13:50:00,371.3,371.51,370.68,371.44,22237.54206926501,371.3,371.51,370.68,371.44,22237.5421
2015-07-06 14:00:00,371.42,371.96,370.77,371.91,9519.053305829986,371.42,371.96,370.77,371.91,9519.0533
2015-07-06 14:10:00,371.7,372.22,371.24,371.79,27900.33655412008,371.7,372.22,371.24,371.79,27900.3366
2015-07-06 14:20:00,371.71,371.98,371.19,371.52,21136.684399088048,371.71,371.98,371.19,371.52,21136.6844
2015-07-06 14:30:00,371.3,371.75,371.11,371.69,8767.777657149061,371.3,371.75,371.11,371.69,8767.7777
2015-07-06 14:40:00,371.86,371.86,370.77,371.51,9831.722939963089,371.86,371.86,370.77,371.51,9831.7229
2015-07-06 14:50:00,371.6,371.67,371.01,371.24,26736.510693735752,371.6,371.67,371.01,371.24,26736.5107
2015-07-06 15:00:00,371.19,371.54,370.88,371.25,34253.60981435241,371.19,371.54,370.88,371.25,34253.6098
2015-07-06 15:10:00,371.31,371.75,371.09,371.21,37599.609162957335,371.31,371.75,371.09,371.21,37599.6092
2015-07-06 15:20:00,371.33,372.04,371.29,371.97,34759.526652915,371.33,372.04,371.29,371.97,34759.5267
2015-07-06 15:30:00,371.99,372.74,371.88,372.37,33859.515796330474,371.99,372.74,371.88,372.37,33859.5158
2015-07-06 15:40:00,372.26,372.51,371.85,372.35,23342.742373249377,372.26,372.51,371.85,372.35,23342.7424
2015-07-06 15:50:00,372.34,372.95,372.2,372.67,69242.21040060798,372.34,372.95,372.2,372.67,69242.2104
2015-07-07 09:30:00,373.28,374.24,372.5,372.93,42729.34534795354,373.28,374.24,372.5,372.93,42729.3453
2015-07-07 09:40:00,373.14,374.24,372.57,373.26,37085.00705677994,373.14,374.24,372.57,373.26,37085.0071
2015-07-07 09:50:00,372.94,374.43,372.58,372.81,48126.15351210509,372.94,374.43,372.58,372.81,48126.1535
2015-07-07 10:00:00,373.01,373.16,370.95,371.2,45387.0372380849,373.01,373.16,370.95,371.2,45387.0372
2015-07-07 10:10:00,371.65,373.38,371.59,373.22,52949.7340136793,371.65,373.38,371.59,373.22,52949.734
2015-07-07 10:20:00,373.04,374.82,372.8,374.16,17722.2885680165,373.04,374.82,372.8,374.16,17722.2886
2015-07-07 10:30:00,373.9,374.3,370.38,370.38,28367.169688416023,373.9,374.3,370.38,370.38,28367.1697
2015-07-07 10:40:00,370.47,371.2,368.74,371.08,51732.710889154274,370.47,371.2,368.74,371.08,51732.7109
2015-07-07 10:50:00,371.16,372.75,370.78,372.56,29577.678862229943,371.16,372.75,370.78,372.56,29577.6789
2015-07-07 11:00:00,372.54,372.54,371.46,371.5,21832.59146672457,372.54,372.54,371.46,371.5,21832.5915
2015-07-07 11:10:00,371.53,372.45,370.95,371.36,25473.889914232983,371.53,372.45,370.95,371.36,25473.8899
2015-07-07 11:20:00,371.37,371.75,370.25,370.46,21809.792639235697,371.37,371.75,370.25,370.46,21809.7926
2015-07-07 11:30:00,370.57,371.68,369.88,371.61,26898.27380306156,370.57,371.68,369.88,371.61,26898.2738
2015-07-07 11:40:00,371.5,372.17,370.53,370.73,19128.21626316361,371.5,372.17,370.53,370.73,19128.2163
2015-07-07 11:50:00,370.55,371.93,370.37,371.62,15295.841928129412,370.55,371.93,370.37,371.62,15295.8419
2015-07-07 12:00:00,371.58,371.65,370.66,371.31,14804.038649440889,371.58,371.65,370.66,371.31,14804.0386
2015-07-07 12:10:00,371.06,371.13,370.16,370.72,23089.783953968083,371.06,371.13,370.16,370.72,23089.784
2015-07-07 12:20:00,370.6,371.51,370.47,371.06,58126.15351210509,370.6,371.51,370.47,371.06,58126.1535
2015-07-07 12:30:00,370.94,372.12,370.94,372.12,11741.39615676908,370.94,372.12,370.94,372.12,11741.3962
2015-07-07 12:40:00,372.08,372.79,371.72,372.37,8540.875040712192,372.08,372.79,371.72,372.37,8540.875
2015-07-07 12:50:00,372.58,373.87,372.45,373.83,21537.292367821083,372.58,373.87,372.45,373.83,21537.2924
2015-07-07 13:00:00,373.87,373.87,372.23,372.67,5267.614808381283,373.87,373.87,372.23,372.67,5267.6148
2015-07-07 13:10:00,372.64,374.15,372.59,373.63,9626.53349256324,372.64,374.15,372.59,373.63,9626.5335
2015-07-07 13:20:00,373.87,374.43,372.88,374.41,11815.220931494952,373.87,374.43,372.88,374.41,11815.2209
2015-07-07 13:30:00,375.04,375.73,374.78,375.7,25957.00792530669,375.04,375.73,374.78,375.7,25957.0079
2015-07-07 13:40:00,375.76,376.0,374.83,375.41,22182.173488220607,375.76,376.0,374.83,375.41,22182.1735
2015-07-07 13:50:00,375.29,375.57,374.81,375.47,15730.10530886983,375.29,375.57,374.81,375.47,15730.1053
2015-07-07 14:00:00,375.23,375.41,374.75,375.03,12703.28954510911,375.23,375.41,374.75,375.03,12703.2895
2015-07-07 14:10:00,374.88,375.29,373.77,374.01,21255.021170339813,374.88,375.29,373.77,374.01,21255.0212
2015-07-07 14:20:00,374.09,374.09,372.59,373.73,36388.01433069156,374.09,374.09,372.59,373.73,36388.0143
2015-07-07 14:30:00,373.74,374.82,373.7,374.65,17140.37563782434,373.74,374.82,373.7,374.65,17140.3756
2015-07-07 14:40:00,374.72,376.46,374.4,376.12,64354.57605037456,374.72,376.46,374.4,376.12,64354.5761
2015-07-07 14:50:00,376.23,377.57,375.45,376.98,68379.11193138639,376.23,377.57,375.45,376.98,68379.1119
2015-07-07 15:00:00,377.1,377.43,375.78,376.32,27457.38790576485,377.1,377.43,375.78,376.32,27457.3879
2015-07-07 15:10:00,376.48,376.5,375.5,376.4,14279.66561719683,376.48,376.5,375.5,376.4,14279.6656
2015-07-07 15:20:00,376.13,376.84,375.51,375.66,27318.42362392792,376.13,376.84,375.51,375.66,27318.4236
2015-07-07 15:30:00,375.85,376.51,375.62,376.4,40888.06861361416,375.85,376.51,375.62,376.4,40888.0686
2015-07-07 15:40:00,376.03,376.22,375.62,375.8,57966.56171968299,376.03,376.22,375.62,375.8,57966.5617
2015-07-07 15:50:00,376.09,376.73,375.15,375.86,124422.97253284116,376.09,376.73,375.15,375.86,124422.9725
2015-07-08 09:30:00,373.05,374.18,372.77,373.28,34967.973075670394,373.05,374.18,372.77,373.28,34967.9731
2015-07-08 09:40:00,373.64,373.64,370.94,370.94,53051.785908153295,373.64,373.64,370.94,370.94,53051.7859
2015-07-08 09:50:00,370.91,371.91,369.87,371.08,45243.73032244056,370.91,371.91,369.87,371.08,45243.7303
2015-07-08 10:00:00,371.02,371.11,368.46,369.78,52531.75550971665,371.02,371.11,368.46,369.78,52531.7555
2015-07-08 10:10:00,369.61,370.28,368.76,369.65,25976.549777440017,369.61,370.28,368.76,369.65,25976.5498
2015-07-08 10:20:00,369.43,370.1,368.74,369.06,26698.512647920965,369.43,370.1,368.74,369.06,26698.5126
2015-07-08 10:30:00,368.98,369.32,368.44,369.26,16059.059819780698,368.98,369.32,368.44,369.26,16059.0598
2015-07-08 10:40:00,369.38,370.75,369.3,370.37,13459.993486049289,369.38,370.75,369.3,370.37,13459.9935
2015-07-08 10:50:00,370.6,371.55,370.56,370.65,20169.362718488763,370.6,371.55,370.56,370.65,20169.3627
2015-07-08 11:00:00,370.5,371.16,369.86,369.86,4054.934317663663,370.5,371.16,369.86,369.86,4054.9343
2015-07-08 11:10:00,369.81,369.91,369.2,369.87,12182.173488220606,369.81,369.91,369.2,369.87,12182.1735
2015-07-08 11:20:00,369.91,370.03,369.2,369.55,38583.21572033438,369.91,370.03,369.2,369.55,38583.2157
2015-07-08 11:30:00,370.02,370.76,369.06,369.43,10096.623602214744,370.02,370.76,369.06,369.43,10096.6236
2015-07-08 11:40:00,369.25,369.25,368.46,368.71,15539.029421344048,369.25,369.25,368.46,368.71,15539.0294
2015-07-08 11:50:00,368.78,369.08,368.22,368.9,64514.16784279666,368.78,369.08,368.22,368.9,64514.1678
2015-07-08 12:00:00,368.9,369.85,368.79,369.11,10419.064162414505,368.9,369.85,368.79,369.11,10419.0642
2015-07-08 12:10:00,369.07,369.43,368.67,369.32,27704.918032786885,369.07,369.43,368.67,369.32,27704.918
2015-07-08 12:20:00,369.38,370.01,369.19,369.86,21023.775920095537,369.38,370.01,369.19,369.86,21023.7759
2015-07-08 12:30:00,369.62,369.62,369.08,369.44,19216.154597763543,369.62,369.62,369.08,369.44,19216.1546
2015-07-08 12:40:00,369.27,369.6,368.53,368.9,16828.79166214309,369.27,369.6,368.53,368.9,16828.7917
2015-07-08 12:50:00,368.9,369.91,368.85,369.78,22989.903376397782,368.9,369.91,368.85,369.78,22989.9034
2015-07-08 13:00:00,369.7,369.7,369.18,369.44,6072.08772120291,369.7,369.7,369.18,369.44,6072.0877
2015-07-08 13:10:00,369.46,370.56,369.14,369.27,18991.423298230377,369.46,370.56,369.14,369.27,18991.4233
2015-07-08 13:20:00,369.09,369.09,368.4,368.92,9031.592660948863,369.09,369.09,368.4,368.92,9031.5927
2015-07-08 13:30:00,369.07,369.44,368.44,369.07,18311.801107371622,369.07,369.44,368.44,369.07,18311.8011
2015-07-08 13:40:00,369.11,369.44,368.9,369.43,6351.101943328629,369.11,369.44,368.9,369.43,6351.1019
2015-07-08 13:50:00,369.39,370.28,369.29,369.94,7311.909673216806,369.39,370.28,369.29,369.94,7311.9097
2015-07-08 14:00:00,369.83,369.99,368.55,369.11,16250.135707306485,369.83,369.99,368.55,369.11,16250.1357
2015-07-08 14:10:00,369.27,369.5,368.72,368.76,13575.0732819455,369.27,369.5,368.72,368.76,13575.0733
2015-07-08 14:20:00,368.81,369.12,368.44,368.77,39758.98382368907,368.81,369.12,368.44,368.77,39758.9838
2015-07-08 14:30:00,368.83,369.2,367.52,367.77,42185.43046357616,368.83,369.2,367.52,367.77,42185.4305
2015-07-08 14:40:00,367.77,367.87,365.7,365.85,33809.57550754533,367.77,367.87,365.7,365.85,33809.5755
2015-07-08 14:50:00,365.7,367.27,365.43,366.37,32186.51612202801,365.7,367.27,365.43,366.37,32186.5161
2015-07-08 15:00:00,366.37,367.33,366.24,367.2,24267.72337422647,366.37,367.33,366.24,367.2,24267.7234
2015-07-08 15:10:00,367.16,368.73,367.16,368.08,35776.78862229943,367.16,368.73,367.16,368.08,35776.7886
2015-07-08 15:20:00,368.28,368.28,366.32,367.3,46009.11953099555,368.28,368.28,366.32,367.3,46009.1195
2015-07-08 15:30:00,367.3,368.18,366.79,366.79,31965.0417978504,367.3,368.18,366.79,366.79,31965.0418
2015-07-08 15:40:00,366.9,367.71,366.62,367.11,40574.31332102921,366.9,367.71,366.62,367.11,40574.3133
2015-07-08 15:50:00,366.97,367.11,366.07,366.3,83616.32830311585,366.97,367.11,366.07,366.3,83616.3283
2015-07-09 09:30:00,371.72,372.12,369.01,370.49,47542.06926500923,371.72,372.12,369.01,370.49,47542.0693
2015-07-09 09:40:00,370.15,370.91,369.37,370.26,35540.1150797959,370.15,370.91,369.37,370.26,35540.1151
2015-07-09 09:50:00,370.43,371.39,370.25,371.01,37744.00173705353,370.43,371.39,370.25,371.01,37744.0017
2015-07-09 10:00:00,371.37,371.89,370.28,371.07,28561.502551297363,371.37,371.89,370.28,371.07,28561.5026
2015-07-09 10:10:00,370.86,371.86,370.47,371.05,17415.047226142655,370.86,371.86,370.47,371.05,17415.0472
2015-07-09 10:20:00,371.03,371.05,370.28,370.3,24842.036695255672,371.03,371.05,370.28,370.3,24842.0367
2015-07-09 10:30:00,370.28,370.76,369.71,369.92,39533.16686570405,370.28,370.76,369.71,369.92,39533.1669
2015-07-09 10:40:00,370.11,371.13,369.72,370.76,31844.53370969493,370.11,371.13,369.72,370.76,31844.5337
2015-07-09 10:50:00,370.85,371.65,370.34,371.65,13743.350341982414,370.85,371.65,370.34,371.65,13743.3503
2015-07-09 11:00:00,371.63,372.35,371.25,372.35,19635.21876017805,371.63,372.35,371.25,372.35,19635.2188
2015-07-09 11:10:00,372.35,372.35,371.78,372.27,14916.947128433396,372.35,372.35,371.78,372.27,14916.9471
2015-07-09 11:20:00,372.04,372.46,371.0,371.0,10627.510585169906,372.04,372.46,371.0,371.0,10627.5106
2015-07-09 11:30:00,371.29,371.67,370.3,370.36,17889.479969601565,371.29,371.67,370.3,370.36,17889.48
2015-07-09 11:40:00,370.42,371.08,370.3,370.37,10939.094560851156,370.42,371.08,370.3,370.37,10939.0946
2015-07-09 11:50:00,370.49,370.69,369.9,369.97,17583.32428617957,370.49,370.69,369.9,369.97,17583.3243
2015-07-09 12:00:00,369.66,370.48,369.5,369.73,15907.067636521551,369.66,370.48,369.5,369.73,15907.0676
2015-07-09 12:10:00,369.67,370.45,369.67,370.23,7923.135381608946,369.67,370.45,369.67,370.23,7923.1354
2015-07-09 12:20:00,370.46,370.54,369.61,370.0,35618.282488329176,370.46,370.54,369.61,370.0,35618.2825
2015-07-09 12:30:00,370.03,370.96,369.97,370.37,22403.64781239822,370.03,370.96,369.97,370.37,22403.6478
2015-07-09 12:40:00,370.42,371.06,370.3,370.72,12290.73933340571,370.42,371.06,370.3,370.72,12290.7393
2015-07-09 12:50:00,370.79,371.11,370.52,371.02,12115.948322657692,370.79,371.11,370.52,371.02,12115.9483
2015-07-09 13:00:00,370.95,371.28,369.86,370.46,26127.45630224732,370.95,371.28,369.86,370.46,26127.4563
2015-07-09 13:10:00,370.7,370.78,369.73,370.18,19457.17077407448,370.7,370.78,369.73,370.18,19457.1708
2015-07-09 13:20:00,370.1,370.69,369.95,370.24,10381.06611659972,370.1,370.69,369.95,370.24,10381.0661
2015-07-09 13:30:00,370.23,370.72,369.81,370.43,15664.965801758768,370.23,370.72,369.81,370.43,15664.9658
2015-07-09 13:40:00,370.29,370.55,370.05,370.37,22038.86657257627,370.29,370.55,370.05,370.37,22038.8666
2015-07-09 13:50:00,370.37,370.66,370.06,370.06,16788.6222994246,370.37,370.66,370.06,370.06,16788.6223
2015-07-09 14:00:00,370.19,370.42,369.65,369.97,37406.36195852785,370.19,370.42,369.65,369.97,37406.362
2015-07-09 14:10:00,369.83,369.95,369.06,369.32,19749.21289762241,369.83,369.95,369.06,369.32,19749.2129
2015-07-09 14:20:00,369.29,369.29,368.59,368.99,17459.559222668548,369.29,369.29,368.59,368.99,17459.5592
2015-07-09 14:30:00,369.01,369.06,368.26,368.6,32199.544023450224,369.01,369.06,368.26,368.6,32199.544
2015-07-09 14:40:00,368.54,368.74,368.11,368.11,50499.40288785149,368.54,368.74,368.11,368.11,50499.4029
2015-07-09 14:50:00,368.27,369.09,368.27,368.58,81161.65454348062,368.27,369.09,368.27,368.58,81161.6545
2015-07-09 15:00:00,368.65,369.39,368.46,368.81,41226.794050591685,368.65,369.39,368.46,368.81,41226.7941
2015-07-09 15:10:00,368.93,369.3,368.52,368.69,43711.86624687874,368.93,369.3,368.52,368.69,43711.8662
2015-07-09 15:20:00,368.54,368.88,368.07,368.26,30431.006405384866,368.54,368.88,368.07,368.26,30431.0064
2015-07-09 15:30:00,368.39,368.57,367.97,368.28,39508.19672131148,368.39,368.57,367.97,368.28,39508.1967
2015-07-09 15:40:00,368.29,368.91,368.16,368.78,52922.59255238302,368.29,368.91,368.16,368.78,52922.5926
2015-07-09 15:50:00,368.62,368.98,367.79,367.79,119871.89230268158,368.62,368.98,367.79,367.79,119871.8923
2015-07-10 09:30:00,369.36,369.77,352.78,358.67,404259.0381066117,369.36,369.77,352.78,358.67,404259.0381
2015-07-10 09:40:00,358.76,360.51,355.16,355.28,214862.66420584085,358.76,360.51,355.16,355.28,214862.6642
2015-07-10 09:50:00,355.12,357.56,353.71,353.77,172448.15980892413,355.12,357.56,353.71,353.77,172448.1598
2015-07-10 10:00:00,353.91,355.05,352.78,354.47,176732.16805992834,353.91,355.05,352.78,354.47,176732.1681
2015-07-10 10:10:00,354.61,355.92,351.73,352.02,156752.79557051352,354.61,355.92,351.73,352.02,156752.7956
2015-07-10 10:20:00,352.25,357.19,352.02,357.14,127116.49115188362,352.25,357.19,352.02,357.14,127116.4912
2015-07-10 10:30:00,357.18,359.05,356.93,357.51,88898.05667137119,357.18,359.05,356.93,357.51,88898.0567
2015-07-10 10:40:00,357.58,357.95,354.78,355.17,73881.2289653675,357.58,357.95,354.78,355.17,73881.229
2015-07-10 10:50:00,355.17,356.36,354.72,356.15,59707.95787645207,355.17,356.36,354.72,356.15,59707.9579
2015-07-10 11:00:00,356.17,357.85,356.03,357.57,94786.66811421128,356.17,357.85,356.03,357.57,94786.6681
2015-07-10 11:10:00,357.49,358.28,357.01,357.28,87966.56171968298,357.49,358.28,357.01,357.28,87966.5617
2015-07-10 11:20:00,357.4,357.6,356.27,356.37,33310.17261969385,357.4,357.6,356.27,356.37,33310.1726
2015-07-10 11:30:00,356.56,357.51,355.82,356.28,121023.77592009556,356.56,357.51,355.82,356.28,121023.7759
2015-07-10 11:40:00,356.02,357.14,355.85,356.84,71692.54152643579,356.02,357.14,355.85,356.84,71692.5415
2015-07-10 11:50:00,357.04,357.85,356.79,357.24,61357.07306481381,357.04,357.85,356.79,357.24,61357.0731
2015-07-10 12:00:00,357.36,357.43,355.54,356.47,59339.919661274565,357.36,357.43,355.54,356.47,59339.9197
2015-07-10 12:10:00,356.47,357.05,356.2,356.54,37486.70068396482,356.47,357.05,356.2,356.54,37486.7007
2015-07-10 12:20:00,356.57,356.8,356.06,356.33,23232.00521116057,356.57,356.8,356.06,356.33,23232.0052
2015-07-10 12:30:00,356.26,356.39,355.08,355.62,32104.006079687333,356.26,356.39,355.08,355.62,32104.0061
2015-07-10 12:40:00,355.63,356.31,355.59,355.8,60306.155683422,355.63,356.31,355.59,355.8,60306.1557
2015-07-10 12:50:00,355.8,356.0,354.67,355.86,34915.861469981544,355.8,356.0,354.67,355.86,34915.8615
2015-07-10 13:00:00,355.88,356.94,355.74,356.46,64305.721420041256,355.88,356.94,355.74,356.46,64305.7214
2015-07-10 13:10:00,356.37,356.63,355.89,356.12,48785.14819237868,356.37,356.63,355.89,356.12,48785.1482
2015-07-10 13:20:00,356.18,356.22,355.56,355.81,35514.05927695147,356.18,356.22,355.56,355.81,35514.0593
2015-07-10 13:30:00,355.9,357.39,355.73,357.39,73100.6405384866,355.9,357.39,355.73,357.39,73100.6405
2015-07-10 13:40:00,357.33,357.38,356.01,356.1,45762.67506242536,357.33,357.38,356.01,356.1,45762.6751
2015-07-10 13:50:00,356.03,356.68,355.59,356.23,62744.54456627945,356.03,356.68,355.59,356.23,62744.5446
2015-07-10 14:00:00,356.38,357.01,356.06,356.38,47505.156877646295,356.38,357.01,356.06,356.38,47505.1569
2015-07-10 14:10:00,356.34,357.05,355.93,356.11,88274.88872000869,356.34,357.05,355.93,356.11,88274.8887
2015-07-10 14:20:00,356.22,356.57,355.79,356.2,49538.5951579633,356.22,356.57,355.79,356.2,49538.5952
2015-07-10 14:30:00,356.18,356.28,355.72,356.0,67089.34969058735,356.18,356.28,355.72,356.0,67089.3497
2015-07-10 14:40:00,355.99,356.29,355.82,355.84,73543.58918684183,355.99,356.29,355.82,355.84,73543.5892
2015-07-10 14:50:00,355.83,356.24,355.76,355.95,35618.282488329176,355.83,356.24,355.76,355.95,35618.2825
2015-07-10 15:00:00,355.94,356.31,355.54,355.54,65843.01378786234,355.94,356.31,355.54,355.54,65843.0138
2015-07-10 15:10:00,355.67,356.05,355.31,355.65,51244.1645858213,355.67,356.05,355.31,355.65,51244.1646
2015-07-10 15:20:00,355.62,356.47,355.61,355.99,41024.86157854739,355.62,356.47,355.61,355.99,41024.8616
2015-07-10 15:30:00,355.85,356.92,355.43,356.8,86284.87677776572,355.85,356.92,355.43,356.8,86284.8768
2015-07-10 15:40:00,356.76,358.11,356.76,357.34,115315.38378026274,356.76,358.11,356.76,357.34,115315.3838
2015-07-10 15:50:00,357.34,358.23,357.34,357.6,223382.91173596788,357.34,358.23,357.34,357.6,223382.9117
2015-07-13 09:30:00,360.34,364.56,357.98,362.19,85714.90609054391,360.34,364.56,357.98,362.19,85714.9061
2015-07-13 09:40:00,362.29,364.01,362.13,363.25,73328.62881337531,362.29,364.01,362.13,363.25,73328.6288
2015-07-13 09:50:00,363.52,363.71,362.31,362.94,42714.14612962762,363.52,363.71,362.31,362.94,42714.1461
2015-07-13 10:00:00,363.2,364.04,363.19,363.6,42187.60178047986,363.2,364.04,363.19,363.6,42187.6018
2015-07-13 10:10:00,363.67,363.67,362.09,362.09,25629.139072847684,363.67,363.67,362.09,362.09,25629.1391
2015-07-13 10:20:00,362.2,362.25,361.12,361.41,42921.50689393117,362.2,362.25,361.12,361.41,42921.5069
2015-07-13 10:30:00,361.35,361.78,361.14,361.65,28690.69590706764,361.35,361.78,361.14,361.65,28690.6959
2015-07-13 10:40:00,361.63,361.92,361.41,361.62,27758.115296927583,361.63,361.92,361.41,361.62,27758.1153
2015-07-13 10:50:00,361.63,363.05,361.51,363.03,24100.53197264141,361.63,363.05,361.51,363.03,24100.532
2015-07-13 11:00:00,362.93,363.45,362.78,363.09,25200.30398436652,362.93,363.45,362.78,363.09,25200.304
2015-07-13 11:10:00,363.08,363.22,362.09,362.44,20662.25165562914,363.08,363.22,362.09,362.44,20662.2517
2015-07-13 11:20:00,362.19,363.24,362.19,362.94,30451.63391597004,362.19,363.24,362.19,362.94,30451.6339
2015-07-13 11:30:00,362.77,363.59,362.76,363.2,20598.19780696993,362.77,363.59,362.76,363.2,20598.1978
2015-07-13 11:40:00,363.28,363.4,362.79,363.13,16652.91499294322,363.28,363.4,362.79,363.13,16652.915
2015-07-13 11:50:00,363.1,363.14,362.28,362.66,65041.797850396266,363.1,363.14,362.28,362.66,65041.7979
2015-07-13 12:00:00,362.67,362.86,362.28,362.69,8991.423298230377,362.67,362.86,362.28,362.69,8991.4233
2015-07-13 12:10:00,362.79,362.79,361.9,361.98,21710.99772011725,362.79,362.79,361.9,361.98,21710.9977
2015-07-13 12:20:00,362.13,362.37,361.95,361.98,20999.89143415481,362.13,362.37,361.95,361.98,20999.8914
2015-07-13 12:30:00,361.96,362.14,361.45,361.57,15608.511562262513,361.96,362.14,361.45,361.57,15608.5116
2015-07-13 12:40:00,361.52,362.15,361.44,361.74,24190.64162414505,361.52,362.15,361.44,361.74,24190.6416
2015-07-13 12:50:00,361.67,361.84,360.17,361.05,68557.15991748996,361.67,361.84,360.17,361.05,68557.1599
2015-07-13 13:00:00,361.08,361.25,360.27,360.53,19312.77819997829,361.08,361.25,360.27,360.53,19312.7782
2015-07-13 13:10:00,360.38,360.55,360.01,360.3,45699.706872218005,360.38,360.55,360.01,360.3,45699.7069
2015-07-13 13:20:00,360.31,360.34,359.58,359.94,48609.27152317881,360.31,360.34,359.58,359.94,48609.2715
2015-07-13 13:30:00,359.94,360.46,359.6,359.7,27573.55336011291,359.94,360.46,359.6,359.7,27573.5534
2015-07-13 13:40:00,359.74,360.07,359.31,359.74,20732.81945499946,359.74,360.07,359.31,359.74,20732.8195
2015-07-13 13:50:00,359.86,359.86,358.96,359.33,28661.38312886766,359.86,359.86,358.96,359.33,28661.3831
2015-07-13 14:00:00,359.3,359.74,359.07,359.63,12679.405059168386,359.3,359.74,359.07,359.63,12679.4051
2015-07-13 14:10:00,359.71,360.18,359.09,359.3,17879.709043534906,359.71,360.18,359.09,359.3,17879.709
2015-07-13 14:20:00,359.46,359.67,359.23,359.63,10046.683313429596,359.46,359.67,359.23,359.63,10046.6833
2015-07-13 14:30:00,359.53,359.71,359.24,359.58,13489.306264249268,359.53,359.71,359.24,359.58,13489.3063
2015-07-13 14:40:00,359.74,359.78,359.23,359.32,10568.88502876995,359.74,359.78,359.23,359.32,10568.885
2015-07-13 14:50:00,359.42,360.48,359.23,360.48,15837.585495603083,359.42,360.48,359.23,360.48,15837.5855
2015-07-13 15:00:00,360.4,360.5,359.5,359.55,20990.120508088155,360.4,360.5,359.5,359.55,20990.1205
2015-07-13 15:10:00,359.55,360.28,359.43,360.28,24250.35283899685,359.55,360.28,359.43,360.28,24250.3528
2015-07-13 15:20:00,360.18,360.34,359.77,360.14,22932.36347844968,360.18,360.34,359.77,360.14,22932.3635
2015-07-13 15:30:00,360.03,360.67,359.74,359.86,30551.514493540333,360.03,360.67,359.74,359.86,30551.5145
2015-07-13 15:40:00,359.86,360.19,359.7,359.84,51623.05938551732,359.86,360.19,359.7,359.84,51623.0594
2015-07-13 15:50:00,359.93,360.61,359.81,360.36,91063.94528281403,359.93,360.61,359.81,360.36,91063.9453
2015-07-14 09:30:00,365.63,365.68,362.65,364.57,81277.81999782869,365.63,365.68,362.65,364.57,81277.82
2015-07-14 09:40:00,364.51,364.71,362.91,364.06,54632.50461404842,364.51,364.71,362.91,364.06,54632.5046
2015-07-14 09:50:00,364.08,364.08,362.91,363.19,36284.87677776572,364.08,364.08,362.91,363.19,36284.8768
2015-07-14 10:00:00,363.47,364.76,363.19,364.65,54379.54619476713,363.47,364.76,363.19,364.65,54379.5462
2015-07-14 10:10:00,364.54,366.99,364.53,366.99,50116.16545434806,364.54,366.99,364.53,366.99,50116.1655
2015-07-14 10:20:00,366.84,367.85,366.84,367.32,29253.06698512648,366.84,367.85,366.84,367.32,29253.067
2015-07-14 10:30:00,367.52,368.23,367.42,367.62,19777.440017370536,367.52,368.23,367.42,367.62,19777.44
2015-07-14 10:40:00,367.61,368.77,367.51,368.75,32242.970361524265,367.61,368.77,367.51,368.75,32242.9704
2015-07-14 10:50:00,368.76,369.15,368.33,369.15,25800.67310824015,368.76,369.15,368.33,369.15,25800.6731
2015-07-14 11:00:00,369.03,369.5,368.87,369.5,17775.485832157203,369.03,369.5,368.87,369.5,17775.4858
2015-07-14 11:10:00,369.37,370.63,369.34,369.7,23803.061556834225,369.37,370.63,369.34,369.7,23803.0616
2015-07-14 11:20:00,369.77,369.99,369.11,369.99,14772.554554337206,369.77,369.99,369.11,369.99,14772.5546
2015-07-14 11:30:00,369.85,370.86,369.59,370.24,22907.393334057106,369.85,370.86,369.59,370.24,22907.3933
2015-07-14 11:40:00,370.33,371.34,370.33,370.52,23727.065465204647,370.33,371.34,370.33,370.52,23727.0655
2015-07-14 11:50:00,370.63,371.36,370.55,370.77,18009.98805775703,370.63,371.36,370.55,370.77,18009.9881
2015-07-14 12:00:00,370.97,371.26,370.59,370.94,23436.109000108565,370.97,371.26,370.59,370.94,23436.109
2015-07-14 12:10:00,371.13,371.29,370.87,371.04,12819.454999457172,371.13,371.29,370.87,371.04,12819.455
2015-07-14 12:20:00,371.13,371.13,370.45,370.45,18574.530452719577,371.13,371.13,370.45,370.45,18574.5305
2015-07-14 12:30:00,370.5,370.79,370.29,370.35,15653.023558788404,370.5,370.79,370.29,370.35,15653.0236
2015-07-14 12:40:00,370.39,370.55,369.85,370.02,9124.959287808057,370.39,370.55,369.85,370.02,9124.9593
2015-07-14 12:50:00,370.14,370.44,370.05,370.27,8924.112474215612,370.14,370.44,370.05,370.27,8924.1125
2015-07-14 13:00:00,370.37,370.68,370.22,370.27,15827.814569536424,370.37,370.68,370.22,370.27,15827.8146
2015-07-14 13:10:00,370.45,370.78,370.18,370.29,14873.520790359353,370.45,370.78,370.18,370.29,14873.5208
2015-07-14 13:20:00,370.12,370.37,370.03,370.07,14861.578547388992,370.12,370.37,370.03,370.07,14861.5785
2015-07-14 13:30:00,370.11,370.43,369.85,370.32,12707.632178916514,370.11,370.43,369.85,370.32,12707.6322
2015-07-14 13:40:00,370.2,370.31,369.96,369.99,14884.377374877864,370.2,370.31,369.96,369.99,14884.3774
2015-07-14 13:50:00,369.99,369.99,369.21,369.5,20362.60992291825,369.99,369.99,369.21,369.5,20362.6099
2015-07-14 14:00:00,369.51,369.85,369.38,369.67,27371.620888068614,369.51,369.85,369.38,369.67,27371.6209
2015-07-14 14:10:00,369.7,369.87,369.34,369.8,19032.67831940072,369.7,369.87,369.34,369.8,19032.6783
2015-07-14 14:20:00,369.9,369.91,369.46,369.7,16957.985017913365,369.9,369.91,369.46,369.7,16957.985
2015-07-14 14:30:00,369.74,370.39,369.56,370.2,12387.362935620456,369.74,370.39,369.56,370.2,12387.3629
2015-07-14 14:40:00,370.21,370.37,369.79,369.99,25205.73227662577,370.21,370.37,369.79,369.99,25205.7323
2015-07-14 14:50:00,370.0,370.59,369.83,369.99,13208.120725219846,370.0,370.59,369.83,369.99,13208.1207
2015-07-14 15:00:00,370.03,370.74,370.03,370.43,13528.389968515903,370.03,370.74,370.03,370.43,13528.39
2015-07-14 15:10:00,370.58,371.4,370.51,371.23,25928.780805558574,370.58,371.4,370.51,371.23,25928.7808
2015-07-14 15:20:00,371.21,371.29,369.97,369.97,48637.49864292693,371.21,371.29,369.97,369.97,48637.4986
2015-07-14 15:30:00,370.1,370.48,369.86,370.07,42867.223971338615,370.1,370.48,369.86,370.07,42867.224
2015-07-14 15:40:00,370.07,370.34,369.83,370.0,45415.264357833024,370.07,370.34,369.83,370.0,45415.2644
2015-07-14 15:50:00,370.01,370.03,368.46,368.62,153564.216697427,370.01,370.03,368.46,368.62,153564.2167
2015-07-15 09:30:00,372.67,373.93,369.38,372.65,115312.12680490718,372.67,373.93,369.38,372.65,115312.1268
2015-07-15 09:40:00,372.43,373.96,371.52,373.05,73236.34784496798,372.43,373.96,371.52,373.05,73236.3478
2015-07-15 09:50:00,372.86,374.7,372.22,374.34,45338.1826077516,372.86,374.7,372.22,374.34,45338.1826
2015-07-15 10:00:00,374.25,375.16,373.22,375.02,42695.68993594615,374.25,375.16,373.22,375.02,42695.6899
2015-07-15 10:10:00,374.9,375.65,374.47,375.02,38870.91521007491,374.9,375.65,374.47,375.02,38870.9152
2015-07-15 10:20:00,375.24,375.26,373.07,373.07,35905.9819780697,375.24,375.26,373.07,373.07,35905.982
2015-07-15 10:30:00,373.05,373.77,372.7,373.39,33210.29204212355,373.05,373.77,372.7,373.39,33210.292
2015-07-15 10:40:00,373.22,373.7,372.7,373.53,16583.432852024755,373.22,373.7,372.7,373.53,16583.4329
2015-07-15 10:50:00,373.47,373.96,372.87,373.05,24466.39887091521,373.47,373.96,372.87,373.05,24466.3989
2015-07-15 11:00:00,373.28,373.38,372.13,372.87,23314.51525350125,373.28,373.38,372.13,372.87,23314.5153
2015-07-15 11:10:00,372.8,372.92,371.95,372.28,23435.02334165672,372.8,372.92,371.95,372.28,23435.0233
2015-07-15 11:20:00,372.28,372.55,371.95,372.01,19723.157094777984,372.28,372.55,371.95,372.01,19723.1571
2015-07-15 11:30:00,372.13,372.88,372.11,372.32,25104.766040603627,372.13,372.88,372.11,372.32,25104.766
2015-07-15 11:40:00,372.32,372.44,371.3,371.5,22185.43046357616,372.32,372.44,371.3,371.5,22185.4305
2015-07-15 11:50:00,371.35,372.29,371.35,371.88,19229.18249918576,371.35,372.29,371.35,371.88,19229.1825
2015-07-15 12:00:00,372.11,372.85,372.07,372.49,14203.669525567257,372.11,372.85,372.07,372.49,14203.6695
2015-07-15 12:10:00,372.58,372.99,371.81,371.81,10673.10824014765,372.58,372.99,371.81,371.81,10673.1082
2015-07-15 12:20:00,371.96,372.62,371.89,372.52,13268.917598523503,371.96,372.62,371.89,372.52,13268.9176
2015-07-15 12:30:00,372.43,372.43,371.22,371.62,14329.605905981978,372.43,372.43,371.22,371.62,14329.6059
2015-07-15 12:40:00,371.85,372.07,371.35,371.44,22773.857344479427,371.85,372.07,371.35,371.44,22773.8573
2015-07-15 12:50:00,371.42,371.88,370.97,371.67,25785.473889914232,371.42,371.88,370.97,371.67,25785.4739
2015-07-15 13:00:00,371.82,372.06,371.6,371.85,12384.1059602649,371.82,372.06,371.6,371.85,12384.106
2015-07-15 13:10:00,371.8,372.25,371.59,372.0,8522.418847030724,371.8,372.25,371.59,372.0,8522.4188
2015-07-15 13:20:00,371.93,372.0,371.42,371.84,9502.76842905222,371.93,372.0,371.42,371.84,9502.7684
2015-07-15 13:30:00,371.78,372.09,371.38,371.64,14123.33080013028,371.78,372.09,371.38,371.64,14123.3308
2015-07-15 13:40:00,371.65,371.65,370.65,370.73,18027.35859298665,371.65,371.65,370.65,370.73,18027.3586
2015-07-15 13:50:00,370.9,370.91,369.83,370.09,21067.202258169586,370.9,370.91,369.83,370.09,21067.2023
2015-07-15 14:00:00,370.25,370.33,369.41,370.04,16014.547823254805,370.25,370.33,369.41,370.04,16014.5478
2015-07-15 14:10:00,370.03,370.46,369.51,370.09,20495.06025404408,370.03,370.46,369.51,370.09,20495.0603
2015-07-15 14:20:00,370.09,370.83,369.17,369.33,24383.88882857453,370.09,370.83,369.17,369.33,24383.8888
2015-07-15 14:30:00,369.55,369.64,368.45,369.29,21550.320269243297,369.55,369.64,368.45,369.29,21550.3203
2015-07-15 14:40:00,369.13,369.45,368.44,368.85,27506.242536098143,369.13,369.45,368.44,368.85,27506.2425
2015-07-15 14:50:00,368.87,369.96,368.21,369.78,21629.573336228423,368.87,369.96,368.21,369.78,21629.5733
2015-07-15 15:00:00,369.61,370.03,368.62,368.62,21055.26001519922,369.61,370.03,368.62,368.62,21055.26
2015-07-15 15:10:00,368.67,369.2,368.21,368.77,29570.079253066982,368.67,369.2,368.21,368.77,29570.0793
2015-07-15 15:20:00,368.9,369.24,368.32,368.84,30716.534578221694,368.9,369.24,368.32,368.84,30716.5346
2015-07-15 15:30:00,368.68,369.27,368.47,368.79,26810.335468461624,368.68,369.27,368.47,368.79,26810.3355
2015-07-15 15:40:00,368.85,369.08,368.22,368.5,41429.81218108783,368.85,369.08,368.22,368.5,41429.8122
2015-07-15 15:50:00,368.46,369.14,368.01,369.08,84035.39246553034,368.46,369.14,368.01,369.08,84035.3925
2015-07-16 09:30:00,370.78,373.4,370.33,371.53,45698.62121376615,370.78,373.4,370.33,371.53,45698.6212
2015-07-16 09:40:00,371.7,372.81,371.63,372.66,25862.55563999566,371.7,372.81,371.63,372.66,25862.5556
2015-07-16 09:50:00,372.59,373.91,371.3,372.15,35644.3382911736,372.59,373.91,371.3,372.15,35644.3383
2015-07-16 10:00:00,372.13,373.28,372.13,372.65,33221.14862664206,372.13,373.28,372.13,372.65,33221.1486
2015-07-16 10:10:00,373.01,373.27,371.65,372.22,37178.373683639125,373.01,373.27,371.65,372.22,37178.3737
2015-07-16 10:20:00,372.04,373.08,372.02,372.54,14192.812941048747,372.04,373.08,372.02,372.54,14192.8129
2015-07-16 10:30:00,372.53,373.4,372.53,373.4,12734.77364021279,372.53,373.4,372.53,373.4,12734.7736
2015-07-16 10:40:00,373.51,373.97,373.09,373.35,22936.706112257085,373.51,373.97,373.09,373.35,22936.7061
2015-07-16 10:50:00,373.38,373.97,373.38,373.52,25106.93735750733,373.38,373.97,373.38,373.52,25106.9374
2015-07-16 11:00:00,373.34,373.97,373.34,373.59,10083.595700792532,373.34,373.97,373.34,373.59,10083.5957
2015-07-16 11:10:00,373.7,373.97,373.6,373.61,10336.554120073824,373.7,373.97,373.6,373.61,10336.5541
2015-07-16 11:20:00,373.61,373.92,373.45,373.64,32852.0247530127,373.61,373.92,373.45,373.64,32852.0248
2015-07-16 11:30:00,373.64,374.17,373.64,373.96,34792.096406470526,373.64,374.17,373.64,373.96,34792.0964
2015-07-16 11:40:00,373.95,374.56,373.75,374.46,39186.84181956357,373.95,374.56,373.75,374.46,39186.8418
2015-07-16 11:50:00,374.36,374.56,373.86,373.88,10406.036260992292,374.36,374.56,373.86,373.88,10406.0363
2015-07-16 12:00:00,374.02,374.54,373.97,374.14,13353.598957767888,374.02,374.54,373.97,374.14,13353.599
2015-07-16 12:10:00,374.09,374.21,373.14,373.19,56208.88068613615,374.09,374.21,373.14,373.19,56208.8807
2015-07-16 12:20:00,373.17,374.27,373.07,374.17,45124.30789273695,373.17,374.27,373.07,374.17,45124.3079
2015-07-16 12:30:00,374.09,374.73,374.06,374.73,21251.76419498426,374.09,374.73,374.06,374.73,21251.7642
2015-07-16 12:40:00,374.72,374.95,374.25,374.59,16067.745087395506,374.72,374.95,374.25,374.59,16067.7451
2015-07-16 12:50:00,374.73,375.05,374.49,374.75,10148.735207903594,374.73,375.05,374.49,374.75,10148.7352
2015-07-16 13:00:00,374.78,375.17,374.15,374.45,23518.619042449245,374.78,375.17,374.15,374.45,23518.619
2015-07-16 13:10:00,374.51,374.56,374.15,374.52,18963.19617848225,374.51,374.56,374.15,374.52,18963.1962
2015-07-16 13:20:00,374.51,374.94,374.34,374.88,38659.21181196396,374.51,374.94,374.34,374.88,38659.2118
2015-07-16 13:30:00,374.93,374.99,374.65,374.79,19705.786559548367,374.93,374.99,374.65,374.79,19705.7866
2015-07-16 13:40:00,374.63,375.03,374.51,374.91,9832.808598414938,374.63,375.03,374.51,374.91,9832.8086
2015-07-16 13:50:00,374.87,374.98,373.65,374.28,16048.203235262186,374.87,374.98,373.65,374.28,16048.2032
2015-07-16 14:00:00,374.13,374.23,373.77,373.99,9468.027358592986,374.13,374.23,373.77,373.99,9468.0274
2015-07-16 14:10:00,373.85,373.98,373.18,373.98,12101.834762783628,373.85,373.98,373.18,373.98,12101.8348
2015-07-16 14:20:00,373.97,373.98,373.22,373.75,13549.017479101076,373.97,373.98,373.22,373.75,13549.0175
2015-07-16 14:30:00,373.78,374.11,373.12,373.47,19874.06361958528,373.78,374.11,373.12,373.47,19874.0636
2015-07-16 14:40:00,373.38,373.64,373.15,373.48,8722.180002171317,373.38,373.64,373.15,373.48,8722.18
2015-07-16 14:50:00,373.49,373.49,372.82,373.1,14912.604494625992,373.49,373.49,372.82,373.1,14912.6045
2015-07-16 15:00:00,373.0,373.18,372.5,372.83,16739.767669091303,373.0,373.18,372.5,372.83,16739.7677
2015-07-16 15:10:00,372.83,373.05,372.5,372.84,23040.929323634784,372.83,373.05,372.5,372.84,23040.9293
2015-07-16 15:20:00,372.73,372.8,372.45,372.52,28270.54608620128,372.73,372.8,372.45,372.52,28270.5461
2015-07-16 15:30:00,372.65,372.87,372.25,372.3,35105.85169905548,372.65,372.87,372.25,372.3,35105.8517
2015-07-16 15:40:00,372.3,372.43,371.62,371.83,56727.825426120944,372.3,372.43,371.62,371.83,56727.8254
2015-07-16 15:50:00,371.8,372.08,371.3,371.77,152663.12018239062,371.8,372.08,371.3,371.77,152663.1202
2015-07-17 09:30:00,374.31,375.01,370.79,372.0,134274.23732493757,374.31,375.01,370.79,372.0,134274.2373
2015-07-17 09:40:00,371.52,374.51,371.2,372.65,47704.91803278689,371.52,374.51,371.2,372.65,47704.918
2015-07-17 09:50:00,372.65,373.51,372.44,373.4,26296.81902073608,372.65,373.51,372.44,373.4,26296.819
2015-07-17 10:00:00,373.31,374.1,372.58,372.58,41291.933557702745,373.31,374.1,372.58,372.58,41291.9336
2015-07-17 10:10:00,372.65,373.26,371.34,371.57,52885.68016502009,372.65,373.26,371.34,371.57,52885.6802
2015-07-17 10:20:00,371.63,372.4,371.2,371.64,33114.75409836066,371.63,372.4,371.2,371.64,33114.7541
2015-07-17 10:30:00,371.64,371.78,370.33,371.41,36169.79698186951,371.64,371.78,370.33,371.41,36169.797
2015-07-17 10:40:00,371.22,371.43,370.07,370.84,28945.825643252632,371.22,371.43,370.07,370.84,28945.8256
2015-07-17 10:50:00,370.85,370.94,370.29,370.38,17370.535229616762,370.85,370.94,370.29,370.38,17370.5352
2015-07-17 11:00:00,370.54,370.84,370.33,370.35,15504.288350884812,370.54,370.84,370.33,370.35,15504.2884
2015-07-17 11:10:00,370.59,370.99,370.21,370.6,32215.82890022799,370.59,370.99,370.21,370.6,32215.8289
2015-07-17 11:20:00,370.81,370.81,370.37,370.48,8592.986646401043,370.81,370.81,370.37,370.48,8592.9866
2015-07-17 11:30:00,370.6,371.21,370.39,370.85,33646.72673976767,370.6,371.21,370.39,370.85,33646.7267
2015-07-17 11:40:00,371.09,371.26,370.88,370.91,18856.801650200847,371.09,371.26,370.88,370.91,18856.8017
2015-07-17 11:50:00,371.07,371.98,370.97,371.84,31392.899793724897,371.07,371.98,370.97,371.84,31392.8998
2015-07-17 12:00:00,371.59,372.61,371.56,372.35,20477.68971881446,371.59,372.61,371.56,372.35,20477.6897
2015-07-17 12:10:00,372.42,372.67,371.85,372.06,29392.03126696341,372.42,372.67,371.85,372.06,29392.0313
2015-07-17 12:20:00,371.94,372.76,371.84,372.51,14975.572684833352,371.94,372.76,371.84,372.51,14975.5727
2015-07-17 12:30:00,372.52,372.99,372.39,372.89,43454.56519379003,372.52,372.99,372.39,372.89,43454.5652
2015-07-17 12:40:00,372.89,373.09,372.39,372.9,13525.132993160352,372.89,373.09,372.39,372.9,13525.133
2015-07-17 12:50:00,372.93,373.05,372.13,372.4,38968.6244707415,372.93,373.05,372.13,372.4,38968.6245
2015-07-17 13:00:00,372.54,372.59,372.19,372.39,9073.933340571057,372.54,372.59,372.19,372.39,9073.9333
2015-07-17 13:10:00,372.35,372.68,372.12,372.37,22276.625773531647,372.35,372.68,372.12,372.37,22276.6258
2015-07-17 13:20:00,372.51,372.75,372.0,372.53,14672.67397676691,372.51,372.75,372.0,372.53,14672.674
2015-07-17 13:30:00,372.49,372.61,371.52,371.97,26593.20377809141,372.49,372.61,371.52,371.97,26593.2038
2015-07-17 13:40:00,371.94,371.94,370.81,370.83,20810.986863532733,371.94,371.94,370.81,370.83,20810.9869
2015-07-17 13:50:00,370.82,371.29,370.82,371.29,15253.50124850722,370.82,371.29,370.82,371.29,15253.5012
2015-07-17 14:00:00,371.4,371.45,370.72,371.02,20466.83313429595,371.4,371.45,370.72,371.02,20466.8331
2015-07-17 14:10:00,371.03,371.06,370.21,370.68,67191.40158506134,371.03,371.06,370.21,370.68,67191.4016
2015-07-17 14:20:00,370.87,371.07,370.05,370.6,80980.3495820215,370.87,371.07,370.05,370.6,80980.3496
2015-07-17 14:30:00,370.77,371.8,370.65,371.56,24640.10422321138,370.77,371.8,370.65,371.56,24640.1042
2015-07-17 14:40:00,371.75,371.92,371.23,371.54,18160.894582564328,371.75,371.92,371.23,371.54,18160.8946
2015-07-17 14:50:00,371.42,371.53,370.91,371.2,19017.4791010748,371.42,371.53,370.91,371.2,19017.4791
2015-07-17 15:00:00,371.16,371.2,370.42,370.91,25442.405819129304,371.16,371.2,370.42,370.91,25442.4058
2015-07-17 15:10:00,370.83,370.98,370.51,370.67,27630.007599609165,370.83,370.98,370.51,370.67,27630.0076
2015-07-17 15:20:00,370.71,371.54,370.64,371.44,40355.010313755294,370.71,371.54,370.64,371.44,40355.0103
2015-07-17 15:30:00,371.48,372.03,371.22,371.95,72698.94691130171,371.48,372.03,371.22,371.95,72698.9469
2015-07-17 15:40:00,371.95,372.68,371.8,372.23,122218.00021713167,371.95,372.68,371.8,372.23,122218.0002
2015-07-17 15:50:00,372.23,373.25,372.23,372.73,179831.7229399631,372.23,373.25,372.23,372.73,179831.7229
2015-07-20 09:30:00,375.38,375.7,371.21,374.16,118099.0120508088,375.38,375.7,371.21,374.16,118099.0121
2015-07-20 09:40:00,374.51,377.1,373.94,376.52,99819.78069699272,374.51,377.1,373.94,376.52,99819.7807
2015-07-20 09:50:00,376.67,377.09,375.86,375.86,69652.58929540767,376.67,377.09,375.86,375.86,69652.5893
2015-07-20 10:00:00,375.86,376.12,375.05,375.07,33765.063511019434,375.86,376.12,375.05,375.07,33765.0635
2015-07-20 10:10:00,375.63,375.63,373.05,373.05,74432.74345890783,375.63,375.63,373.05,373.05,74432.7435
2015-07-20 10:20:00,373.05,375.28,373.05,373.47,54464.22755401151,373.05,375.28,373.05,373.47,54464.2276
2015-07-20 10:30:00,373.8,374.92,373.45,374.67,32584.952773857345,373.8,374.92,373.45,374.67,32584.9528
2015-07-20 10:40:00,374.64,374.87,373.88,374.22,36411.89881663229,374.64,374.87,373.88,374.22,36411.8988
2015-07-20 10:50:00,374.08,374.19,373.28,373.97,39270.4375203561,374.08,374.19,373.28,373.97,39270.4375
2015-07-20 11:00:00,373.97,374.51,373.97,374.12,29726.41407013354,373.97,374.51,373.97,374.12,29726.4141
2015-07-20 11:10:00,374.14,374.22,372.95,373.3,34865.9211811964,374.14,374.22,372.95,373.3,34865.9212
2015-07-20 11:20:00,372.95,373.6,371.94,372.55,36123.11366843991,372.95,373.6,371.94,372.55,36123.1137
2015-07-20 11:30:00,372.58,372.96,371.89,372.86,26225.16556291391,372.58,372.96,371.89,372.86,26225.1656
2015-07-20 11:40:00,372.9,374.29,372.66,374.29,23690.15307784171,372.9,374.29,372.66,374.29,23690.1531
2015-07-20 11:50:00,374.2,374.49,373.69,374.16,15418.52133318858,374.2,374.49,373.69,374.16,15418.5213
2015-07-20 12:00:00,374.37,374.66,373.92,373.97,10322.440560199762,374.37,374.66,373.92,373.97,10322.4406
2015-07-20 12:10:00,374.15,374.75,373.53,373.95,21526.43578330257,374.15,374.75,373.53,373.95,21526.4358
2015-07-20 12:20:00,373.77,374.07,373.6,373.75,13286.288133753122,373.77,374.07,373.6,373.75,13286.2881
2015-07-20 12:30:00,373.88,374.98,373.77,374.29,18273.803061556835,373.88,374.98,373.77,374.29,18273.8031
2015-07-20 12:40:00,374.22,374.67,374.0,374.24,14555.422863966996,374.22,374.67,374.0,374.24,14555.4229
2015-07-20 12:50:00,374.24,374.39,373.78,374.2,11022.690261643687,374.24,374.39,373.78,374.2,11022.6903
2015-07-20 13:00:00,374.22,374.51,373.72,374.5,29571.16491151884,374.22,374.51,373.72,374.5,29571.1649
2015-07-20 13:10:00,374.57,375.79,374.57,375.42,20618.825317555096,374.57,375.79,374.57,375.42,20618.8253
2015-07-20 13:20:00,375.35,375.79,375.17,375.45,40324.61187710347,375.35,375.79,375.17,375.45,40324.6119
2015-07-20 13:30:00,375.38,375.58,375.03,375.16,21921.61545977636,375.38,375.58,375.03,375.16,21921.6155
2015-07-20 13:40:00,375.04,375.5,374.35,375.0,10939.094560851156,375.04,375.5,374.35,375.0,10939.0946
2015-07-20 13:50:00,374.99,375.01,373.98,374.08,11176.853761806537,374.99,375.01,373.98,374.08,11176.8538
2015-07-20 14:00:00,374.07,374.6,373.88,374.48,18144.60970578656,374.07,374.6,373.88,374.48,18144.6097
2015-07-20 14:10:00,374.6,375.19,374.29,375.08,38287.9166214309,374.6,375.19,374.29,375.08,38287.9166
2015-07-20 14:20:00,375.2,376.27,375.03,376.27,30301.8130496146,375.2,376.27,375.03,376.27,30301.813
2015-07-20 14:30:00,376.04,376.27,375.88,376.02,36677.8851373358,376.04,376.27,375.88,376.02,36677.8851
2015-07-20 14:40:00,376.32,376.73,376.18,376.73,51573.11909673217,376.32,376.73,376.18,376.73,51573.1191
2015-07-20 14:50:00,376.55,376.71,376.19,376.52,15026.59863207035,376.55,376.71,376.19,376.52,15026.5986
2015-07-20 15:00:00,376.53,376.78,376.26,376.5,23783.519704700902,376.53,376.78,376.26,376.5,23783.5197
2015-07-20 15:10:00,376.63,376.87,376.42,376.75,30404.95060254044,376.63,376.87,376.42,376.75,30404.9506
2015-07-20 15:20:00,376.81,376.89,376.39,376.74,59785.03962653349,376.81,376.89,376.39,376.74,59785.0396
2015-07-20 15:30:00,376.75,376.81,375.63,375.96,76359.78721094344,376.75,376.81,375.63,375.96,76359.7872
2015-07-20 15:40:00,375.96,375.96,375.38,375.77,43317.7722288568,375.96,375.96,375.38,375.77,43317.7722
2015-07-20 15:50:00,375.81,377.1,375.81,376.67,169093.47519270438,375.81,377.1,375.81,376.67,169093.4752
2015-07-21 09:30:00,377.57,379.44,376.67,379.24,105813.70100966236,377.57,379.44,376.67,379.24,105813.701
2015-07-21 09:40:00,379.24,379.71,377.67,378.3,72209.31494951689,379.24,379.71,377.67,378.3,72209.3149
2015-07-21 09:50:00,378.23,379.06,377.28,378.58,47354.250352839,378.23,379.06,377.28,378.58,47354.2504
2015-07-21 10:00:00,378.45,379.24,378.05,378.12,41491.69471284334,378.45,379.24,378.05,378.12,41491.6947
2015-07-21 10:10:00,378.08,378.24,376.27,376.3,35685.59331234394,378.08,378.24,376.27,376.3,35685.5933
2015-07-21 10:20:00,376.69,376.9,375.36,376.71,40556.94278579959,376.69,376.9,375.36,376.71,40556.9428
2015-07-21 10:30:00,376.82,377.48,376.42,377.24,34857.235913581586,376.82,377.48,376.42,377.24,34857.2359
2015-07-21 10:40:00,377.39,377.77,376.94,377.65,21181.19639561394,377.39,377.77,376.94,377.65,21181.1964
2015-07-21 10:50:00,377.6,377.76,376.55,377.52,38530.01845619368,377.6,377.76,376.55,377.52,38530.0185
2015-07-21 11:00:00,377.5,378.01,377.17,377.29,28214.09184670503,377.5,378.01,377.17,377.29,28214.0918
2015-07-21 11:10:00,377.21,377.49,375.85,375.9,30056.45423949625,377.21,377.49,375.85,375.9,30056.4542
2015-07-21 11:20:00,375.98,376.22,374.5,374.69,57792.85636738682,375.98,376.22,374.5,374.69,57792.8564
2015-07-21 11:30:00,374.71,375.15,373.87,373.99,30599.28346542178,374.71,375.15,373.87,373.99,30599.2835
2015-07-21 11:40:00,373.99,375.12,373.91,374.16,24216.69742698947,373.99,375.12,373.91,374.16,24216.6974
2015-07-21 11:50:00,374.27,374.7,373.52,373.82,22081.20725219846,374.27,374.7,373.52,373.82,22081.2073
2015-07-21 12:00:00,373.75,374.41,373.62,373.84,37684.290522201714,373.75,374.41,373.62,373.84,37684.2905
2015-07-21 12:10:00,373.88,374.89,373.74,374.8,32606.665942894368,373.88,374.89,373.74,374.8,32606.6659
2015-07-21 12:20:00,374.82,376.21,374.66,376.04,21172.51112799913,374.82,376.21,374.66,376.04,21172.5111
2015-07-21 12:30:00,376.21,376.81,375.55,375.72,21842.36239279123,376.21,376.81,375.55,375.72,21842.3624
2015-07-21 12:40:00,375.81,375.85,374.89,375.01,20635.110194332865,375.81,375.85,374.89,375.01,20635.1102
2015-07-21 12:50:00,374.89,374.98,374.43,374.62,15656.280534143958,374.89,374.98,374.43,374.62,15656.2805
2015-07-21 13:00:00,374.45,374.56,373.87,374.06,27542.069265009228,374.45,374.56,373.87,374.06,27542.0693
2015-07-21 13:10:00,374.03,374.28,373.78,374.24,17103.463250461406,374.03,374.28,373.78,374.24,17103.4633
2015-07-21 13:20:00,374.22,375.4,374.16,375.39,17483.443708609273,374.22,375.4,374.16,375.39,17483.4437
2015-07-21 13:30:00,375.4,375.98,375.4,375.49,25035.28389968516,375.4,375.98,375.4,375.49,25035.2839
2015-07-21 13:40:00,375.39,375.57,375.05,375.07,14582.564325263273,375.39,375.57,375.05,375.07,14582.5643
2015-07-21 13:50:00,375.16,375.82,374.97,375.79,17424.818152209315,375.16,375.82,374.97,375.79,17424.8182
2015-07-21 14:00:00,375.71,376.34,375.53,376.24,29965.258929540767,375.71,376.34,375.53,376.24,29965.2589
2015-07-21 14:10:00,376.32,377.25,376.06,377.25,23854.08750407122,376.32,377.25,376.06,377.25,23854.0875
2015-07-21 14:20:00,377.38,378.19,377.38,377.51,26183.910541743568,377.38,378.19,377.38,377.51,26183.9105
2015-07-21 14:30:00,377.74,377.74,376.0,376.2,22581.69579850179,377.74,377.74,376.0,376.2,22581.6958
2015-07-21 14:40:00,376.05,376.49,375.81,375.86,33629.35620453805,376.05,376.49,375.81,375.86,33629.3562
2015-07-21 14:50:00,375.98,376.39,375.75,376.0,22459.016393442624,375.98,376.39,375.75,376.0,22459.0164
2015-07-21 15:00:00,376.06,376.35,375.6,375.71,30171.534035392466,376.06,376.35,375.6,375.71,30171.534
2015-07-21 15:10:00,375.62,376.49,375.58,376.49,47753.77266312019,375.62,376.49,375.58,376.49,47753.7727
2015-07-21 15:20:00,376.35,376.48,375.13,375.66,37090.4353490392,376.35,376.48,375.13,375.66,37090.4353
2015-07-21 15:30:00,375.6,377.68,375.6,377.64,78551.7316252307,375.6,377.68,375.6,377.64,78551.7316
2015-07-21 15:40:00,377.56,377.88,377.31,377.6,93931.16925415264,377.56,377.88,377.31,377.6,93931.1693
2015-07-21 15:50:00,377.56,377.64,376.91,377.02,127220.71436326132,377.56,377.64,376.91,377.02,127220.7144
2015-07-22 09:30:00,362.59,364.7,361.07,363.36,313441.53729236784,362.59,364.7,361.07,363.36,313441.5373
2015-07-22 09:40:00,363.41,363.61,358.87,361.75,234567.36510693736,363.41,363.61,358.87,361.75,234567.3651
2015-07-22 09:50:00,361.61,365.99,361.32,365.96,186696.3413310173,361.61,365.99,361.32,365.96,186696.3413
2015-07-22 10:00:00,365.79,365.99,364.44,365.31,113863.85843013789,365.79,365.99,364.44,365.31,113863.8584
2015-07-22 10:10:00,365.24,368.44,365.02,366.12,166769.0804472913,365.24,368.44,365.02,366.12,166769.0804
2015-07-22 10:20:00,366.05,366.47,364.76,366.23,55699.706872218005,366.05,366.47,364.76,366.23,55699.7069
2015-07-22 10:30:00,366.25,366.36,364.94,364.94,89666.70285528174,366.25,366.36,364.94,364.94,89666.7029
2015-07-22 10:40:00,364.95,366.49,364.88,366.29,81970.47009010965,364.95,366.49,364.88,366.29,81970.4701
2015-07-22 10:50:00,366.11,369.46,365.93,368.17,97039.4094018022,366.11,369.46,365.93,368.17,97039.4094
2015-07-22 11:00:00,368.17,368.42,366.55,366.93,50011.94224297036,368.17,368.42,366.55,366.93,50011.9422
2015-07-22 11:10:00,366.97,367.85,366.92,367.33,32311.366843990883,366.97,367.85,366.92,367.33,32311.3668
2015-07-22 11:20:00,367.33,367.33,365.61,366.04,67734.23081098686,367.33,367.33,365.61,366.04,67734.2308
2015-07-22 11:30:00,366.08,367.75,365.65,366.76,114771.46889588537,366.08,367.75,365.65,366.76,114771.4689
2015-07-22 11:40:00,366.71,367.66,366.57,367.04,44677.01661057431,366.71,367.66,366.57,367.04,44677.0166
2015-07-22 11:50:00,367.05,367.14,365.65,365.65,80142.22125719249,367.05,367.14,365.65,365.65,80142.2213
2015-07-22 12:00:00,365.8,366.05,363.21,363.72,66163.2830311584,365.8,366.05,363.21,363.72,66163.283
2015-07-22 12:10:00,363.73,365.0,363.68,364.46,38621.21376614917,363.73,365.0,363.68,364.46,38621.2138
2015-07-22 12:20:00,364.55,365.68,364.24,365.59,25981.978069699275,364.55,365.68,364.24,365.59,25981.9781
2015-07-22 12:30:00,365.42,365.42,362.69,362.71,102063.83671696884,365.42,365.42,362.69,362.71,102063.8367
2015-07-22 12:40:00,362.68,362.78,360.26,361.16,172673.97676690912,362.68,362.78,360.26,361.16,172673.9768
2015-07-22 12:50:00,361.27,362.54,361.06,362.14,64997.28585387037,361.27,362.54,361.06,362.14,64997.2859
2015-07-22 13:00:00,362.07,363.83,362.07,363.82,59596.13505591141,362.07,363.83,362.07,363.82,59596.1351
2015-07-22 13:10:00,363.69,363.97,363.27,363.88,45380.52328737379,363.69,363.97,363.27,363.88,45380.5233
2015-07-22 13:20:00,363.88,364.07,363.41,363.77,18152.20931494952,363.88,364.07,363.41,363.77,18152.2093
2015-07-22 13:30:00,363.83,364.06,363.53,363.95,25675.82238627728,363.83,364.06,363.53,363.95,25675.8224
2015-07-22 13:40:00,364.0,364.06,363.51,363.68,24146.12962761916,364.0,364.06,363.51,363.68,24146.1296
2015-07-22 13:50:00,363.7,364.06,363.51,363.82,26328.30311583976,363.7,364.06,363.51,363.82,26328.3031
2015-07-22 14:00:00,363.86,364.45,363.67,363.78,53058.2998588644,363.86,364.45,363.67,363.78,53058.2999
2015-07-22 14:10:00,363.84,364.02,362.84,363.08,27146.889588535447,363.84,364.02,362.84,363.08,27146.8896
2015-07-22 14:20:00,363.17,363.57,362.23,362.61,34863.749864292695,363.17,363.57,362.23,362.61,34863.7499
2015-07-22 14:30:00,362.7,362.72,361.74,362.45,46683.31342959505,362.7,362.72,361.74,362.45,46683.3134
2015-07-22 14:40:00,362.45,362.68,362.0,362.16,47980.67527955705,362.45,362.68,362.0,362.16,47980.6753
2015-07-22 14:50:00,362.14,362.76,361.78,362.58,45720.33438280317,362.14,362.76,361.78,362.58,45720.3344
2015-07-22 15:00:00,362.67,363.14,362.37,362.37,47873.1950928238,362.67,363.14,362.37,362.37,47873.1951
2015-07-22 15:10:00,362.46,362.46,360.39,360.53,47448.70263815004,362.46,362.46,360.39,360.53,47448.7026
2015-07-22 15:20:00,360.54,360.83,359.87,359.87,93902.94213440453,360.54,360.83,359.87,359.87,93902.9421
2015-07-22 15:30:00,359.87,362.72,359.87,362.36,122137.66149169471,359.87,362.72,359.87,362.36,122137.6615
2015-07-22 15:40:00,362.49,362.64,360.57,360.57,139630.87612637063,362.49,362.64,360.57,360.57,139630.8761
2015-07-22 15:50:00,360.62,361.18,360.62,360.82,163521.8760178048,360.62,361.18,360.62,360.82,163521.876
2015-07-23 09:30:00,363.07,363.07,360.5,361.31,86830.96297904679,363.07,363.07,360.5,361.31,86830.963
2015-07-23 09:40:00,360.64,361.77,360.33,361.44,30230.159591792424,360.64,361.77,360.33,361.44,30230.1596
2015-07-23 09:50:00,361.27,362.12,361.16,361.66,39704.70090109652,361.27,362.12,361.16,361.66,39704.7009
2015-07-23 10:00:00,361.77,362.73,361.67,362.23,46974.26989469113,361.77,362.73,361.67,362.23,46974.2699
2015-07-23 10:10:00,362.41,363.83,362.0,363.3,98828.57453045272,362.41,363.83,362.0,363.3,98828.5745
2015-07-23 10:20:00,363.25,364.29,363.01,364.12,46205.623710780594,363.25,364.29,363.01,364.12,46205.6237
2015-07-23 10:30:00,364.12,364.97,364.06,364.6,70788.18803604387,364.12,364.97,364.06,364.6,70788.188
2015-07-23 10:40:00,364.59,364.76,363.27,363.44,31158.39756812507,364.59,364.76,363.27,363.44,31158.3976
2015-07-23 10:50:00,363.47,363.88,362.79,362.83,46163.2830311584,363.47,363.88,362.79,362.83,46163.283
2015-07-23 11:00:00,362.91,363.08,362.51,362.69,39707.95787645207,362.91,363.08,362.51,362.69,39707.9579
2015-07-23 11:10:00,362.45,362.81,361.35,361.51,28247.74725871241,362.45,362.81,361.35,361.51,28247.7473
2015-07-23 11:20:00,361.37,362.38,361.27,361.35,46180.65356638801,361.37,362.38,361.27,361.35,46180.6536
2015-07-23 11:30:00,361.27,361.35,360.15,360.39,56433.61198566931,361.27,361.35,360.15,360.39,56433.612
2015-07-23 11:40:00,360.44,360.44,359.28,359.32,48670.06839648247,360.44,360.44,359.28,359.32,48670.0684
2015-07-23 11:50:00,359.28,360.03,359.22,359.79,46984.04082075779,359.28,360.03,359.22,359.79,46984.0408
2015-07-23 12:00:00,359.67,359.92,359.22,359.51,57129.51905330584,359.67,359.92,359.22,359.51,57129.5191
2015-07-23 12:10:00,359.43,359.57,359.01,359.2,40499.40288785148,359.43,359.57,359.01,359.2,40499.4029
2015-07-23 12:20:00,359.1,359.72,358.66,359.4,35092.82379763327,359.1,359.72,358.66,359.4,35092.8238
2015-07-23 12:30:00,359.33,359.6,359.1,359.38,28037.129519053306,359.33,359.6,359.1,359.38,28037.1295
2015-07-23 12:40:00,359.57,359.58,358.92,359.18,27686.461839105417,359.57,359.58,358.92,359.18,27686.4618
2015-07-23 12:50:00,359.35,359.59,359.07,359.2,22632.721745738792,359.35,359.59,359.07,359.2,22632.7217
2015-07-23 13:00:00,359.04,359.36,358.98,359.11,30504.831180110737,359.04,359.36,358.98,359.11,30504.8312
2015-07-23 13:10:00,359.22,359.42,358.97,359.23,29877.32059494084,359.22,359.42,358.97,359.23,29877.3206
2015-07-23 13:20:00,359.23,359.3,358.15,358.38,42683.74769297579,359.23,359.3,358.15,358.38,42683.7477
2015-07-23 13:30:00,358.37,358.62,358.04,358.26,40473.34708500706,358.37,358.62,358.04,358.26,40473.3471
2015-07-23 13:40:00,358.39,358.77,358.11,358.77,30501.574204755187,358.39,358.77,358.11,358.77,30501.5742
2015-07-23 13:50:00,358.65,359.2,358.29,358.35,36414.07013353599,358.65,359.2,358.29,358.35,36414.0701
2015-07-23 14:00:00,358.55,358.55,357.85,358.3,50853.32754315493,358.55,358.55,357.85,358.3,50853.3275
2015-07-23 14:10:00,358.24,358.24,357.41,358.11,45239.38768863316,358.24,358.24,357.41,358.11,45239.3877
2015-07-23 14:20:00,358.19,358.31,357.41,357.63,59879.49191184453,358.19,358.31,357.41,357.63,59879.4919
2015-07-23 14:30:00,357.57,358.1,357.41,358.1,79348.60492888937,357.57,358.1,357.41,358.1,79348.6049
2015-07-23 14:40:00,358.1,358.38,357.47,357.57,26564.976658343287,358.1,358.38,357.47,357.57,26564.9767
2015-07-23 14:50:00,357.57,357.95,357.11,357.6,49544.023450222565,357.57,357.95,357.11,357.6,49544.0235
2015-07-23 15:00:00,357.59,357.74,356.28,356.28,55752.9041363587,357.59,357.74,356.28,356.28,55752.9041
2015-07-23 15:10:00,356.29,356.56,355.19,355.31,119994.57170774076,356.29,356.56,355.19,355.31,119994.5717
2015-07-23 15:20:00,355.35,355.54,355.09,355.35,107620.2366735425,355.35,355.54,355.09,355.35,107620.2367
2015-07-23 15:30:00,355.35,356.29,354.53,356.11,121234.39365975464,355.35,356.29,354.53,356.11,121234.3937
2015-07-23 15:40:00,355.97,356.23,354.64,354.84,102551.29736184997,355.97,356.23,354.64,354.84,102551.2974
2015-07-23 15:50:00,354.88,354.97,354.17,354.62,211654.543480621,354.88,354.97,354.17,354.62,211654.5435
2015-07-24 09:30:00,301.2,301.2,290.16,294.58,1672908.478992509,301.2,301.2,290.16,294.58,1672908.479
2015-07-24 09:40:00,294.53,299.36,293.47,294.6,840683.9648246662,294.53,299.36,293.47,294.6,840683.9648
2015-07-24 09:50:00,294.81,297.63,294.02,294.43,497854.7388991424,294.81,297.63,294.02,294.43,497854.7389
2015-07-24 10:00:00,294.52,300.69,294.35,299.62,657310.824014765,294.52,300.69,294.35,299.62,657310.824
2015-07-24 10:10:00,299.64,300.55,294.95,295.07,513605.4717185973,299.64,300.55,294.95,295.07,513605.4717
2015-07-24 10:20:00,295.11,296.35,294.29,295.2,287796.1133427424,295.11,296.35,294.29,295.2,287796.1133
2015-07-24 10:30:00,295.13,296.92,294.32,295.6,324273.15166648576,295.13,296.92,294.32,295.6,324273.1517
2015-07-24 10:40:00,295.62,297.52,294.23,296.7,419233.5251329932,295.62,297.52,294.23,296.7,419233.5251
2015-07-24 10:50:00,296.69,296.69,293.66,294.37,385628.05341439584,296.69,296.69,293.66,294.37,385628.0534
2015-07-24 11:00:00,294.44,294.97,293.32,294.38,298564.7595266529,294.44,294.97,293.32,294.38,298564.7595
2015-07-24 11:10:00,294.51,294.9,291.07,291.27,380084.6813592444,294.51,294.9,291.07,291.27,380084.6814
2015-07-24 11:20:00,291.49,294.1,291.37,292.61,192323.30908696124,291.49,294.1,291.37,292.61,192323.3091
2015-07-24 11:30:00,292.59,292.9,290.24,290.71,236946.04277494305,292.59,292.9,290.24,290.71,236946.0428
2015-07-24 11:40:00,290.71,290.74,287.84,289.02,339734.0136792965,290.71,290.74,287.84,289.02,339734.0137
2015-07-24 11:50:00,289.05,291.36,288.96,291.29,572311.3668439909,289.05,291.36,288.96,291.29,572311.3668
2015-07-24 12:00:00,291.44,292.32,287.48,288.12,273406.7962219086,291.44,292.32,287.48,288.12,273406.7962
2015-07-24 12:10:00,287.94,290.51,287.2,290.06,308099.0120508088,287.94,290.51,287.2,290.06,308099.0121
2015-07-24 12:20:00,290.04,291.07,288.04,288.21,144925.6323960482,290.04,291.07,288.04,288.21,144925.6324
2015-07-24 12:30:00,288.24,288.31,286.46,287.13,219644.98968624472,288.24,288.31,286.46,287.13,219644.9897
2015-07-24 12:40:00,287.13,287.67,285.98,287.52,264697.6441211595,287.13,287.67,285.98,287.52,264697.6441
2015-07-24 12:50:00,287.64,287.83,284.93,285.19,225686.6789707958,287.64,287.83,284.93,285.19,225686.679
2015-07-24 13:00:00,285.04,285.07,282.92,282.99,257714.6889588536,285.04,285.07,282.92,282.99,257714.689
2015-07-24 13:10:00,283.05,283.16,280.23,282.58,331706.6550863099,283.05,283.16,280.23,282.58,331706.6551
2015-07-24 13:20:00,282.67,284.12,280.94,281.42,365759.4180870698,282.67,284.12,280.94,281.42,365759.4181
2015-07-24 13:30:00,281.41,284.24,280.91,284.15,334825.75181847793,281.41,284.24,280.91,284.15,334825.7518
2015-07-24 13:40:00,284.12,284.62,281.54,283.78,201156.22625122132,284.12,284.62,281.54,283.78,201156.2263
2015-07-24 13:50:00,284.12,288.71,283.64,286.77,288165.2372163717,284.12,288.71,283.64,286.77,288165.2372
2015-07-24 14:00:00,287.11,287.66,282.78,283.31,228723.2656606232,287.11,287.66,282.78,283.31,228723.2657
2015-07-24 14:10:00,283.02,283.76,282.08,283.34,274798.61035718163,283.02,283.76,282.08,283.34,274798.6104
2015-07-24 14:20:00,283.26,283.26,280.95,282.69,174006.07968733038,283.26,283.26,280.95,282.69,174006.0797
2015-07-24 14:30:00,282.65,283.27,282.05,282.61,151591.57529041363,282.65,283.27,282.05,282.61,151591.5753
2015-07-24 14:40:00,282.58,282.61,280.23,280.23,203382.91173596788,282.58,282.61,280.23,280.23,203382.9117
2015-07-24 14:50:00,280.35,280.47,278.74,279.9,203104.983172294,280.35,280.47,278.74,279.9,203104.9832
2015-07-24 15:00:00,279.94,280.44,278.63,279.29,231771.79459342093,279.94,280.44,278.63,279.29,231771.7946
2015-07-24 15:10:00,279.19,280.84,278.66,279.02,255136.2501357073,279.19,280.84,278.66,279.02,255136.2501
2015-07-24 15:20:00,278.95,279.09,277.49,277.92,203923.5696449897,278.95,279.09,277.49,277.92,203923.5696
2015-07-24 15:30:00,277.91,280.15,277.91,278.9,370876.1263706438,277.91,280.15,277.91,278.9,370876.1264
2015-07-24 15:40:00,278.91,279.66,278.26,278.74,375393.551188796,278.91,279.66,278.26,278.74,375393.5512
2015-07-24 15:50:00,278.8,280.01,276.11,276.36,1073015.959179242,278.8,280.01,276.11,276.36,1073015.9592
2015-07-27 09:30:00,281.3,286.46,280.47,286.34,855066.7679947888,281.3,286.46,280.47,286.34,855066.768
2015-07-27 09:40:00,286.35,294.66,286.3,294.15,805404.4077733145,286.35,294.66,286.3,294.15,805404.4078
2015-07-27 09:50:00,294.16,299.36,293.42,295.45,1014230.8109868636,294.16,299.36,293.42,295.45,1014230.811
2015-07-27 10:00:00,295.42,295.82,291.26,291.36,529006.6225165563,295.42,295.82,291.26,291.36,529006.6225
2015-07-27 10:10:00,291.3,291.4,288.86,288.89,566297.9046791879,291.3,291.4,288.86,288.89,566297.9047
2015-07-27 10:20:00,288.91,288.94,286.19,287.53,378845.9450656824,288.91,288.94,286.19,287.53,378845.9451
2015-07-27 10:30:00,287.6,290.72,285.85,289.85,339388.7742916079,287.6,290.72,285.85,289.85,339388.7743
2015-07-27 10:40:00,289.82,289.88,288.31,288.8,220290.9564650961,289.82,289.88,288.31,288.8,220290.9565
2015-07-27 10:50:00,288.8,289.13,287.15,288.67,190125.9363804148,288.8,289.13,287.15,288.67,190125.9364
2015-07-27 11:00:00,289.09,289.13,287.49,287.63,126883.07458473564,289.09,289.13,287.49,287.63,126883.0746
2015-07-27 11:10:00,287.63,287.68,284.81,284.94,192532.8411681685,287.63,287.68,284.81,284.94,192532.8412
2015-07-27 11:20:00,284.9,286.84,284.62,285.53,213022.4731299533,284.9,286.84,284.62,285.53,213022.4731
2015-07-27 11:30:00,285.53,286.06,284.09,284.56,129914.23298230376,285.53,286.06,284.09,284.56,129914.233
2015-07-27 11:40:00,284.37,284.69,280.94,281.21,245846.2707632179,284.37,284.69,280.94,281.21,245846.2708
2015-07-27 11:50:00,281.07,282.89,280.77,282.71,251935.72901965043,281.07,282.89,280.77,282.71,251935.729
2015-07-27 12:00:00,282.69,282.89,280.01,280.47,150394.09401802195,282.69,282.89,280.01,280.47,150394.094
2015-07-27 12:10:00,280.17,281.22,279.79,281.2,207014.43925740963,280.17,281.22,279.79,281.2,207014.4393
2015-07-27 12:20:00,281.16,283.14,280.61,281.47,199664.53153837804,281.16,283.14,280.61,281.47,199664.5315
2015-07-27 12:30:00,281.58,283.63,281.21,283.47,142111.60568885028,281.58,283.63,281.21,283.47,142111.6057
2015-07-27 12:40:00,283.63,285.17,282.96,283.23,161677.3423081099,283.63,285.17,282.96,283.23,161677.3423
2015-07-27 12:50:00,283.04,283.41,281.63,283.12,136984.0408207578,283.04,283.41,281.63,283.12,136984.0408
2015-07-27 13:00:00,283.35,284.15,282.34,282.93,109468.027358593,283.35,284.15,282.34,282.93,109468.0274
2015-07-27 13:10:00,282.95,283.09,282.16,282.48,84646.61817392248,282.95,283.09,282.16,282.48,84646.6182
2015-07-27 13:20:00,282.41,283.7,281.76,283.5,92075.7789599392,282.41,283.7,281.76,283.5,92075.779
2015-07-27 13:30:00,283.51,284.07,281.76,282.88,118916.51286505266,283.51,284.07,281.76,282.88,118916.5129
2015-07-27 13:40:00,282.93,283.98,281.99,282.19,126350.01628487678,282.93,283.98,281.99,282.19,126350.0163
2015-07-27 13:50:00,282.16,282.92,281.99,282.55,102644.66398870916,282.16,282.92,281.99,282.55,102644.664
2015-07-27 14:00:00,282.46,282.61,280.96,281.01,86090.54391488439,282.46,282.61,280.96,281.01,86090.5439
2015-07-27 14:10:00,280.95,282.32,280.82,282.29,136481.38095755075,280.95,282.32,280.82,282.29,136481.381
2015-07-27 14:20:00,282.14,282.55,281.3,282.49,86649.65801758767,282.14,282.55,281.3,282.49,86649.658
2015-07-27 14:30:00,282.42,283.11,281.82,282.81,107220.71436326132,282.42,283.11,281.82,282.81,107220.7144
2015-07-27 14:40:00,282.81,283.68,282.55,282.67,92521.98458365,282.81,283.68,282.55,282.67,92521.9846
2015-07-27 14:50:00,282.61,282.84,281.88,282.12,91483.00944522854,282.61,282.84,281.88,282.12,91483.0094
2015-07-27 15:00:00,282.11,282.69,282.0,282.48,99479.96960156337,282.11,282.69,282.0,282.48,99479.9696
2015-07-27 15:10:00,282.57,284.16,282.45,284.05,131442.84008251005,282.57,284.16,282.45,284.05,131442.8401
2015-07-27 15:20:00,284.04,286.19,283.67,284.5,246734.33937683207,284.04,286.19,283.67,284.5,246734.3394
2015-07-27 15:30:00,284.53,285.54,284.16,284.17,144323.09195527088,284.53,285.54,284.16,284.17,144323.092
2015-07-27 15:40:00,284.32,285.26,283.35,284.4,164254.69547280425,284.32,285.26,283.35,284.4,164254.6955
2015-07-27 15:50:00,284.44,285.31,284.05,285.09,331882.5317555097,284.44,285.31,284.05,285.09,331882.5318
2015-07-28 09:30:00,287.86,289.78,286.5,287.15,266845.07653892087,287.86,289.78,286.5,287.15,266845.0765
2015-07-28 09:40:00,287.2,287.25,285.64,286.24,117356.4216697427,287.2,287.25,285.64,286.24,117356.4217
2015-07-28 09:50:00,286.35,287.97,286.05,287.78,84862.66420584085,286.35,287.97,286.05,287.78,84862.6642
2015-07-28 10:00:00,287.71,287.71,284.33,284.57,125199.21832591468,287.71,287.71,284.33,284.57,125199.2183
2015-07-28 10:10:00,284.57,287.13,284.39,286.2,65327.32602323309,284.57,287.13,284.39,286.2,65327.326
2015-07-28 10:20:00,286.37,286.46,285.12,285.45,62156.117685376186,286.37,286.46,285.12,285.45,62156.1177
2015-07-28 10:30:00,285.29,286.16,285.21,285.87,61625.230702421024,285.29,286.16,285.21,285.87,61625.2307
2015-07-28 10:40:00,286.08,286.92,285.9,286.37,59298.66464010422,286.08,286.92,285.9,286.37,59298.6646
2015-07-28 10:50:00,286.46,287.38,286.19,286.9,51155.14059276952,286.46,287.38,286.19,286.9,51155.1406
2015-07-28 11:00:00,286.85,287.11,285.67,286.28,52058.40842470959,286.85,287.11,285.67,286.28,52058.4084
2015-07-28 11:10:00,285.93,287.79,285.81,287.54,49841.49386602975,285.93,287.79,285.81,287.54,49841.4939
2015-07-28 11:20:00,287.75,288.76,287.12,288.56,67840.62533926827,287.75,288.76,287.12,288.56,67840.6253
2015-07-28 11:30:00,288.49,289.5,288.46,288.62,65233.9593963739,288.49,289.5,288.46,288.62,65233.9594
2015-07-28 11:40:00,288.7,288.87,287.88,288.87,52038.86657257627,288.7,288.87,287.88,288.87,52038.8666
2015-07-28 11:50:00,288.81,289.62,288.69,289.1,40805.55857127348,288.81,289.62,288.69,289.1,40805.5586
2015-07-28 12:00:00,289.26,289.58,288.8,289.51,41030.28987080664,289.26,289.58,288.8,289.51,41030.2899
2015-07-28 12:10:00,289.45,290.75,289.01,289.99,65832.15720334383,289.45,290.75,289.01,289.99,65832.1572
2015-07-28 12:20:00,290.04,290.74,289.65,289.95,43124.52502442732,290.04,290.74,289.65,289.95,43124.525
2015-07-28 12:30:00,289.97,290.15,288.96,289.84,46630.11616545435,289.97,290.15,288.96,289.84,46630.1162
2015-07-28 12:40:00,289.87,290.33,289.59,289.81,39962.001954185216,289.87,290.33,289.59,289.81,39962.002
2015-07-28 12:50:00,289.95,290.05,289.46,289.46,36770.166105743134,289.95,290.05,289.46,289.46,36770.1661
2015-07-28 13:00:00,289.35,289.96,289.28,289.96,40128.10769731842,289.35,289.96,289.28,289.96,40128.1077
2015-07-28 13:10:00,289.87,291.8,289.83,291.56,81217.02312452503,289.87,291.8,289.83,291.56,81217.0231
2015-07-28 13:20:00,291.65,292.65,291.64,292.16,45540.1150797959,291.65,292.65,291.64,292.16,45540.1151
2015-07-28 13:30:00,292.15,292.43,290.56,291.08,36981.86950385409,292.15,292.43,290.56,291.08,36981.8695
2015-07-28 13:40:00,291.15,292.33,291.12,291.99,50838.12832482901,291.15,292.33,291.12,291.99,50838.1283
2015-07-28 13:50:00,292.03,292.77,291.82,292.68,43815.00379980458,292.03,292.77,291.82,292.68,43815.0038
2015-07-28 14:00:00,292.62,292.91,292.21,292.61,53275.43154923461,292.62,292.91,292.21,292.61,53275.4315
2015-07-28 14:10:00,292.66,292.68,292.02,292.31,47134.94734556509,292.66,292.68,292.02,292.31,47134.9473
2015-07-28 14:20:00,292.32,292.97,292.07,292.65,61004.23406796222,292.32,292.97,292.07,292.65,61004.2341
2015-07-28 14:30:00,292.81,293.37,292.68,293.37,66116.59971772881,292.81,293.37,292.68,293.37,66116.5997
2015-07-28 14:40:00,293.35,294.41,293.31,294.25,90052.11160568886,293.35,294.41,293.31,294.25,90052.1116
2015-07-28 14:50:00,294.29,294.57,293.88,294.33,66536.74953859516,294.29,294.57,293.88,294.33,66536.7495
2015-07-28 15:00:00,294.52,294.52,293.75,293.89,60010.85658451852,294.52,294.52,293.75,293.89,60010.8566
2015-07-28 15:10:00,294.03,294.61,293.14,294.48,58396.482466616006,294.03,294.61,293.14,294.48,58396.4825
2015-07-28 15:20:00,294.31,294.37,293.21,293.91,110587.34122245142,294.31,294.37,293.21,293.91,110587.3412
2015-07-28 15:30:00,293.72,295.03,293.72,294.72,86378.24340462491,293.72,295.03,293.72,294.72,86378.2434
2015-07-28 15:40:00,294.75,295.22,294.43,294.86,133795.46194767125,294.75,295.22,294.43,294.86,133795.4619
2015-07-28 15:50:00,294.79,294.83,294.12,294.55,316048.2032352622,294.79,294.83,294.12,294.55,316048.2032
2015-07-29 09:30:00,295.57,297.52,293.89,294.6,220959.72207143632,295.57,297.52,293.89,294.6,220959.7221
2015-07-29 09:40:00,294.45,294.73,291.53,292.77,158721.09434371948,294.45,294.73,291.53,292.77,158721.0943
2015-07-29 09:50:00,292.84,293.82,292.25,293.02,83165.78004559765,292.84,293.82,292.25,293.02,83165.78
2015-07-29 10:00:00,292.93,293.08,291.33,291.41,125456.51937900337,292.93,293.08,291.33,291.41,125456.5194
2015-07-29 10:10:00,291.39,291.92,290.74,291.62,88337.85691021605,291.39,291.92,290.74,291.62,88337.8569
2015-07-29 10:20:00,291.45,291.66,289.33,289.53,85047.22614265552,291.45,291.66,289.33,289.53,85047.2261
2015-07-29 10:30:00,289.44,290.77,288.86,290.77,108343.28520247532,289.44,290.77,288.86,290.77,108343.2852
2015-07-29 10:40:00,290.83,290.96,289.27,289.61,71017.26196938443,290.83,290.96,289.27,289.61,71017.262
2015-07-29 10:50:00,289.87,290.7,289.51,290.13,37040.49506025405,289.87,290.7,289.51,290.13,37040.4951
2015-07-29 11:00:00,290.29,290.4,288.66,289.48,60606.88307458474,290.29,290.4,288.66,289.48,60606.8831
2015-07-29 11:10:00,289.24,290.67,289.15,290.64,46916.72999674303,289.24,290.67,289.15,290.64,46916.73
2015-07-29 11:20:00,290.68,291.07,289.92,289.92,23065.89946802736,290.68,291.07,289.92,289.92,23065.8995
2015-07-29 11:30:00,289.91,289.91,288.69,289.0,34416.458582130064,289.91,289.91,288.69,289.0,34416.4586
2015-07-29 11:40:00,289.12,289.64,288.07,288.07,27377.04918032787,289.12,289.64,288.07,288.07,27377.0492
2015-07-29 11:50:00,288.14,288.44,286.92,287.07,108801.43306915644,288.14,288.44,286.92,287.07,108801.4331
2015-07-29 12:00:00,287.1,287.41,286.96,287.15,43982.19520138965,287.1,287.41,286.96,287.15,43982.1952
2015-07-29 12:10:00,287.14,287.14,286.01,286.39,57014.43925740962,287.14,287.14,286.01,286.39,57014.4393
2015-07-29 12:20:00,286.31,286.38,284.91,285.91,93057.21420041256,286.31,286.38,284.91,285.91,93057.2142
2015-07-29 12:30:00,285.85,286.11,284.76,285.23,69271.52317880795,285.85,286.11,284.76,285.23,69271.5232
2015-07-29 12:40:00,285.21,285.97,285.09,285.8,80564.54239496255,285.21,285.97,285.09,285.8,80564.5424
2015-07-29 12:50:00,285.84,286.14,285.42,285.61,50221.474324177616,285.84,286.14,285.42,285.61,50221.4743
2015-07-29 13:00:00,285.55,286.04,285.17,285.84,61737.05352296168,285.55,286.04,285.17,285.84,61737.0535
2015-07-29 13:10:00,285.93,286.47,285.73,286.45,107441.10302898708,285.93,286.47,285.73,286.45,107441.103
2015-07-29 13:20:00,286.3,287.12,286.01,286.75,48497.44870263816,286.3,287.12,286.01,286.75,48497.4487
2015-07-29 13:30:00,286.85,287.02,286.09,286.79,78852.45901639345,286.85,287.02,286.09,286.79,78852.459
2015-07-29 13:40:00,286.74,287.02,286.25,286.64,39130.38758006731,286.74,287.02,286.25,286.64,39130.3876
2015-07-29 13:50:00,286.63,287.14,286.25,286.6,31152.969275865813,286.63,287.14,286.25,286.6,31152.9693
2015-07-29 14:00:00,286.6,287.04,285.78,286.28,52753.22983389426,286.6,287.04,285.78,286.28,52753.2298
2015-07-29 14:10:00,286.26,287.52,286.08,287.45,60031.48409510368,286.26,287.52,286.08,287.45,60031.4841
2015-07-29 14:20:00,287.58,287.65,286.65,287.35,74118.98816632287,287.58,287.65,286.65,287.35,74118.9882
2015-07-29 14:30:00,287.41,288.03,287.18,287.58,59184.670502659865,287.41,288.03,287.18,287.58,59184.6705
2015-07-29 14:40:00,287.58,288.65,286.92,288.18,62488.3291716426,287.58,288.65,286.92,288.18,62488.3292
2015-07-29 14:50:00,288.18,288.82,287.57,287.8,70389.75138421453,288.18,288.82,287.57,287.8,70389.7514
2015-07-29 15:00:00,287.68,288.46,287.44,288.12,45280.6427098035,287.68,288.46,287.44,288.12,45280.6427
2015-07-29 15:10:00,288.12,288.68,287.69,288.04,51163.82586038433,288.12,288.68,287.69,288.04,51163.8259
2015-07-29 15:20:00,287.94,288.88,287.94,288.79,42442.73151666486,287.94,288.88,287.94,288.79,42442.7315
2015-07-29 15:30:00,288.85,289.07,288.13,288.9,52337.42264683531,288.85,289.07,288.13,288.9,52337.4226
2015-07-29 15:40:00,289.03,289.62,288.99,289.09,63589.186841819566,289.03,289.62,288.99,289.09,63589.1868
2015-07-29 15:50:00,289.18,289.86,288.54,288.71,156991.64042992075,289.18,289.86,288.54,288.71,156991.6404
2015-07-30 09:30:00,287.88,290.6,286.23,286.45,173895.34252524158,287.88,290.6,286.23,286.45,173895.3425
2015-07-30 09:40:00,286.31,288.75,286.02,288.75,68294.43057214201,286.31,288.75,286.02,288.75,68294.4306
2015-07-30 09:50:00,288.69,290.13,288.18,289.56,141985.66930843558,288.69,290.13,288.18,289.56,141985.6693
2015-07-30 10:00:00,289.43,289.75,288.66,289.35,67258.7124090761,289.43,289.75,288.66,289.35,67258.7124
2015-07-30 10:10:00,289.26,291.97,289.0,291.97,106655.08630984693,289.26,291.97,289.0,291.97,106655.0863
2015-07-30 10:20:00,291.99,294.22,291.96,293.55,181108.45727934,291.99,294.22,291.96,293.55,181108.4573
2015-07-30 10:30:00,293.47,293.9,291.08,291.08,84958.20214960373,293.47,293.9,291.08,291.08,84958.2021
2015-07-30 10:40:00,291.08,292.06,290.61,291.98,72238.62772771687,291.08,292.06,290.61,291.98,72238.6277
2015-07-30 10:50:00,292.07,292.56,291.75,291.84,49202.04103788948,292.07,292.56,291.75,291.84,49202.041
2015-07-30 11:00:00,291.99,292.03,290.42,290.42,57966.56171968299,291.99,292.03,290.42,290.42,57966.5617
2015-07-30 11:10:00,290.65,291.92,290.47,291.56,47778.74280751276,290.65,291.92,290.47,291.56,47778.7428
2015-07-30 11:20:00,291.8,293.81,291.69,293.34,64163.50016284877,291.8,293.81,291.69,293.34,64163.5002
2015-07-30 11:30:00,293.51,293.83,292.38,292.44,19970.68722180002,293.51,293.83,292.38,292.44,19970.6872
2015-07-30 11:40:00,292.53,292.95,292.19,292.78,37335.79415915753,292.53,292.95,292.19,292.78,37335.7942
2015-07-30 11:50:00,292.78,293.26,292.48,292.69,24382.80317012268,292.78,293.26,292.48,292.69,24382.8032
2015-07-30 12:00:00,292.91,293.05,292.3,292.38,14666.160026055804,292.91,293.05,292.3,292.38,14666.16
2015-07-30 12:10:00,292.34,293.32,292.14,292.99,15061.339702529584,292.34,293.32,292.14,292.99,15061.3397
2015-07-30 12:20:00,293.18,293.38,292.95,293.19,31884.70307241342,293.18,293.38,292.95,293.19,31884.7031
2015-07-30 12:30:00,293.02,293.45,293.02,293.25,25921.181196395613,293.02,293.45,293.02,293.25,25921.1812
2015-07-30 12:40:00,293.25,293.52,293.12,293.33,33163.60872869395,293.25,293.52,293.12,293.33,33163.6087
2015-07-30 12:50:00,293.32,293.63,293.13,293.45,24717.1859732928,293.32,293.63,293.13,293.45,24717.186
2015-07-30 13:00:00,293.36,293.58,293.02,293.35,27850.396265334926,293.36,293.58,293.02,293.35,27850.3963
2015-07-30 13:10:00,293.28,293.55,293.01,293.43,38000.21713169037,293.28,293.55,293.01,293.43,38000.2171
2015-07-30 13:20:00,293.43,293.55,293.16,293.37,20325.697535555315,293.43,293.55,293.16,293.37,20325.6975
2015-07-30 13:30:00,293.35,293.51,292.25,292.38,26732.168059928343,293.35,293.51,292.25,292.38,26732.1681
2015-07-30 13:40:00,292.37,292.45,291.71,291.95,34946.25990663337,292.37,292.45,291.71,291.95,34946.2599
2015-07-30 13:50:00,292.2,292.48,291.71,291.85,27806.969927260885,292.2,292.48,291.71,291.85,27806.9699
2015-07-30 14:00:00,291.78,292.18,291.73,292.01,23518.619042449245,291.78,292.18,291.73,292.01,23518.619
2015-07-30 14:10:00,291.91,292.32,291.36,292.31,25129.7361849962,291.91,292.32,291.36,292.31,25129.7362
2015-07-30 14:20:00,292.31,293.2,292.29,292.73,34240.5819129302,292.31,293.2,292.29,292.73,34240.5819
2015-07-30 14:30:00,292.62,292.69,292.06,292.35,26933.01487352079,292.62,292.69,292.06,292.35,26933.0149
2015-07-30 14:40:00,292.3,292.44,291.42,292.44,48191.29301921616,292.3,292.44,291.42,292.44,48191.293
2015-07-30 14:50:00,292.4,292.53,291.87,292.18,32715.23178807948,292.4,292.53,291.87,292.18,32715.2318
2015-07-30 15:00:00,292.19,292.29,291.75,291.75,58197.80696992726,292.19,292.29,291.75,291.75,58197.807
2015-07-30 15:10:00,291.88,292.13,291.82,291.99,22982.30376723483,291.88,292.13,291.82,291.99,22982.3038
2015-07-30 15:20:00,292.04,292.08,291.49,291.8,35412.00738247747,292.04,292.08,291.49,291.8,35412.0074
2015-07-30 15:30:00,291.8,291.8,291.44,291.6,47076.32178916513,291.8,291.8,291.44,291.6,47076.3218
2015-07-30 15:40:00,291.67,292.45,291.44,292.45,63287.37379220498,291.67,292.45,291.44,292.45,63287.3738
2015-07-30 15:50:00,292.32,292.38,291.8,291.99,96469.4387145804,292.32,292.38,291.8,291.99,96469.4387
2015-07-31 09:30:00,294.36,294.36,290.15,291.08,109534.2525241559,294.36,294.36,290.15,291.08,109534.2525
2015-07-31 09:40:00,291.39,291.56,289.23,289.25,95641.08131581804,291.39,291.56,289.23,289.25,95641.0813
2015-07-31 09:50:00,289.44,289.62,288.03,288.14,81466.72456845077,289.44,289.62,288.03,288.14,81466.7246
2015-07-31 10:00:00,288.3,291.3,288.14,291.01,82067.0936923244,288.3,291.3,288.14,291.01,82067.0937
2015-07-31 10:10:00,290.95,292.88,290.95,292.22,72143.08978395397,290.95,292.88,290.95,292.22,72143.0898
2015-07-31 10:20:00,291.85,293.77,291.85,293.66,68664.64010422322,291.85,293.77,291.85,293.66,68664.6401
2015-07-31 10:30:00,293.43,294.29,292.41,294.13,91881.44609705788,293.43,294.29,292.41,294.13,91881.4461
2015-07-31 10:40:00,294.2,294.28,292.78,293.49,55908.1532949734,294.2,294.28,292.78,293.49,55908.1533
2015-07-31 10:50:00,293.67,294.29,293.44,294.29,65751.81847790685,293.67,294.29,293.44,294.29,65751.8185
2015-07-31 11:00:00,294.27,294.29,293.68,294.26,79058.73412224515,294.27,294.29,293.68,294.26,79058.7341
2015-07-31 11:10:00,294.16,294.29,293.64,294.29,34308.97839539681,294.16,294.29,293.64,294.29,34308.9784
2015-07-31 11:20:00,294.29,295.12,294.06,294.9,75549.88600586256,294.29,295.12,294.06,294.9,75549.886
2015-07-31 11:30:00,294.63,295.27,293.94,295.26,35401.150797958966,294.63,295.27,293.94,295.26,35401.1508
2015-07-31 11:40:00,295.24,295.25,294.14,294.53,41522.09314949517,295.24,295.25,294.14,294.53,41522.0931
2015-07-31 11:50:00,294.77,294.95,294.37,294.48,17812.39821952014,294.77,294.95,294.37,294.48,17812.3982
2015-07-31 12:00:00,294.37,295.52,294.37,295.52,32239.71338616871,294.37,295.52,294.37,295.52,32239.7134
2015-07-31 12:10:00,295.42,296.35,295.36,296.15,61653.45782216915,295.42,296.35,295.36,296.15,61653.4578
2015-07-31 12:20:00,296.06,296.71,295.95,296.6,43171.20833785692,296.06,296.71,295.95,296.6,43171.2083
2015-07-31 12:30:00,296.42,296.92,296.34,296.78,34406.687656063405,296.42,296.92,296.34,296.78,34406.6877
2015-07-31 12:40:00,296.77,296.78,295.8,296.0,40275.75724677017,296.77,296.78,295.8,296.0,40275.7572
2015-07-31 12:50:00,295.84,296.34,295.84,296.12,20120.508088155468,295.84,296.34,295.84,296.12,20120.5081
2015-07-31 13:00:00,295.96,295.97,295.27,295.37,28712.409076104657,295.96,295.97,295.27,295.37,28712.4091
2015-07-31 13:10:00,295.33,295.85,294.95,295.77,16607.317337965476,295.33,295.85,294.95,295.77,16607.3173
2015-07-31 13:20:00,295.77,295.86,295.3,295.84,15520.57322766258,295.77,295.86,295.3,295.84,15520.5732
2015-07-31 13:30:00,295.87,296.32,295.35,295.8,21691.45586798393,295.87,296.32,295.35,295.8,21691.4559
2015-07-31 13:40:00,295.54,295.93,295.4,295.62,17371.620888068614,295.54,295.93,295.4,295.62,17371.6209
2015-07-31 13:50:00,295.51,295.62,294.89,294.9,26354.358918684185,295.51,295.62,294.89,294.9,26354.3589
2015-07-31 14:00:00,294.99,295.52,294.52,294.58,24744.32743458908,294.99,295.52,294.52,294.58,24744.3274
2015-07-31 14:10:00,294.44,294.58,293.84,294.25,21268.049071762023,294.44,294.58,293.84,294.25,21268.0491
2015-07-31 14:20:00,294.21,294.29,293.55,294.06,26462.924763869287,294.21,294.29,293.55,294.06,26462.9248
2015-07-31 14:30:00,294.13,294.44,293.91,294.31,27656.06340245359,294.13,294.44,293.91,294.31,27656.0634
2015-07-31 14:40:00,294.45,294.73,294.03,294.2,16351.10194332863,294.45,294.73,294.03,294.2,16351.1019
2015-07-31 14:50:00,294.44,294.44,293.83,294.13,17690.804472912823,294.44,294.44,293.83,294.13,17690.8045
2015-07-31 15:00:00,293.94,294.35,293.13,293.55,38879.60047768972,293.94,294.35,293.13,293.55,38879.6005
2015-07-31 15:10:00,293.51,293.68,293.25,293.39,23075.67039409402,293.51,293.68,293.25,293.39,23075.6704
2015-07-31 15:20:00,293.37,293.46,292.54,292.87,30852.241884703075,293.37,293.46,292.54,292.87,30852.2419
2015-07-31 15:30:00,292.86,293.64,292.81,293.55,28937.140375637824,292.86,293.64,292.81,293.55,28937.1404
2015-07-31 15:40:00,293.46,293.56,292.87,293.33,30470.090109651504,293.46,293.56,292.87,293.33,30470.0901
2015-07-31 15:50:00,293.26,294.08,292.42,293.83,144089.6753881229,293.26,294.08,292.42,293.83,144089.6754
2015-08-03 09:30:00,295.06,300.1,294.75,299.29,189170.5569427858,295.06,300.1,294.75,299.29,189170.5569
2015-08-03 09:40:00,299.34,299.82,295.87,298.01,156803.82151775053,299.34,299.82,295.87,298.01,156803.8215
2015-08-03 09:50:00,298.16,299.58,297.78,298.01,98360.65573770492,298.16,299.58,297.78,298.01,98360.6557
2015-08-03 10:00:00,298.01,298.01,296.42,297.48,116709.36923243948,298.01,298.01,296.42,297.48,116709.3692
2015-08-03 10:10:00,297.42,298.22,295.79,298.01,72139.83280859841,297.42,298.22,295.79,298.01,72139.8328
2015-08-03 10:20:00,297.92,298.54,296.72,297.04,107092.6066659429,297.92,298.54,296.72,297.04,107092.6067
2015-08-03 10:30:00,297.08,297.18,294.76,295.35,98081.6415155792,297.08,297.18,294.76,295.35,98081.6415
2015-08-03 10:40:00,295.21,296.0,294.49,295.88,69259.58093583758,295.21,296.0,294.49,295.88,69259.5809
2015-08-03 10:50:00,295.78,296.49,294.84,296.3,93495.82021496036,295.78,296.49,294.84,296.3,93495.8202
2015-08-03 11:00:00,296.35,297.61,296.04,297.1,38268.37476929758,296.35,297.61,296.04,297.1,38268.3748
2015-08-03 11:10:00,297.05,297.38,296.42,297.38,45998.26294647704,297.05,297.38,296.42,297.38,45998.2629
2015-08-03 11:20:00,297.38,298.92,297.16,298.22,113513.19075019,297.38,298.92,297.16,298.22,113513.1908
2015-08-03 11:30:00,298.27,298.76,297.93,297.98,38894.79969601564,298.27,298.76,297.93,297.98,38894.7997
2015-08-03 11:40:00,297.95,298.44,297.59,297.92,47540.983606557376,297.95,298.44,297.59,297.92,47540.9836
2015-08-03 11:50:00,297.98,298.62,297.93,298.08,51721.854304635766,297.98,298.62,297.93,298.08,51721.8543
2015-08-03 12:00:00,298.31,298.58,297.84,298.06,92825.96895016827,298.31,298.58,297.84,298.06,92825.969
2015-08-03 12:10:00,298.15,298.55,297.63,297.7,39056.56280534144,298.15,298.55,297.63,297.7,39056.5628
2015-08-03 12:20:00,297.72,298.22,297.52,297.7,46835.3056128542,297.72,298.22,297.52,297.7,46835.3056
2015-08-03 12:30:00,297.53,297.64,296.93,297.25,34681.35924438172,297.53,297.64,296.93,297.25,34681.3592
2015-08-03 12:40:00,297.44,297.52,296.68,296.81,53028.987080664425,297.44,297.52,296.68,296.81,53028.9871
2015-08-03 12:50:00,296.73,297.43,295.22,295.23,99718.81446097058,296.73,297.43,295.22,295.23,99718.8145
2015-08-03 13:00:00,295.21,295.67,294.72,294.82,76664.85723591359,295.21,295.67,294.72,294.82,76664.8572
2015-08-03 13:10:00,294.9,295.28,293.93,294.1,65794.15915752904,294.9,295.28,293.93,294.1,65794.1592
2015-08-03 13:20:00,294.21,295.46,294.2,295.46,56416.241450439695,294.21,295.46,294.2,295.46,56416.2415
2015-08-03 13:30:00,295.47,295.82,295.06,295.19,25224.188470307243,295.47,295.82,295.06,295.19,25224.1885
2015-08-03 13:40:00,295.07,296.54,294.94,296.54,26167.625664965803,295.07,296.54,294.94,296.54,26167.6257
2015-08-03 13:50:00,296.24,297.05,296.24,296.93,61056.34567365107,296.24,297.05,296.24,296.93,61056.3457
2015-08-03 14:00:00,297.08,297.08,295.57,295.9,32314.62381934644,297.08,297.08,295.57,295.9,32314.6238
2015-08-03 14:10:00,295.7,295.86,294.75,295.51,46602.97470415807,295.7,295.86,294.75,295.51,46602.9747
2015-08-03 14:20:00,295.51,296.5,295.1,296.44,35546.62903050701,295.51,296.5,295.1,296.44,35546.629
2015-08-03 14:30:00,296.41,297.73,296.27,297.68,81561.1768537618,296.41,297.73,296.27,297.68,81561.1769
2015-08-03 14:40:00,297.59,297.85,297.08,297.67,36634.45879926175,297.59,297.85,297.08,297.67,36634.4588
2015-08-03 14:50:00,297.67,297.94,296.72,297.42,52303.76723482792,297.67,297.94,296.72,297.42,52303.7672
2015-08-03 15:00:00,297.28,297.73,296.8,297.55,43974.59559222669,297.28,297.73,296.8,297.55,43974.5956
2015-08-03 15:10:00,297.55,297.87,297.19,297.79,33348.17066550863,297.55,297.87,297.19,297.79,33348.1707
2015-08-03 15:20:00,297.79,298.51,297.62,298.38,47311.90967321681,297.79,298.51,297.62,298.38,47311.9097
2015-08-03 15:30:00,298.49,298.83,297.71,298.72,74400.1737053523,298.49,298.83,297.71,298.72,74400.1737
2015-08-03 15:40:00,298.74,299.22,298.13,298.81,67270.65465204646,298.74,299.22,298.13,298.81,67270.6547
2015-08-03 15:50:00,298.84,299.07,298.17,298.79,133437.19465856042,298.84,299.07,298.17,298.79,133437.1947
2015-08-04 09:30:00,300.17,302.3,299.65,301.14,154885.46303332972,300.17,302.3,299.65,301.14,154885.463
2015-08-04 09:40:00,301.19,301.99,298.99,299.73,85376.18065356639,301.19,301.99,298.99,299.73,85376.1807
2015-08-04 09:50:00,299.97,302.54,299.73,302.54,102468.78731950928,299.97,302.54,299.73,302.54,102468.7873
2015-08-04 10:00:00,302.58,304.55,302.5,303.25,160718.7058951254,302.58,304.55,302.5,303.25,160718.7059
2015-08-04 10:10:00,303.31,303.71,302.12,303.37,74286.17956790794,303.31,303.71,302.12,303.37,74286.1796
2015-08-04 10:20:00,303.37,304.19,302.82,304.05,98132.6674628162,303.37,304.19,302.82,304.05,98132.6675
2015-08-04 10:30:00,304.18,304.73,303.96,304.39,112970.36152426447,304.18,304.73,303.96,304.39,112970.3615
2015-08-04 10:40:00,304.52,304.55,303.37,303.66,92358.05015742048,304.52,304.55,303.37,303.66,92358.0502
2015-08-04 10:50:00,303.71,304.19,303.09,303.78,84460.97057865596,303.71,304.19,303.09,303.78,84460.9706
2015-08-04 11:00:00,303.7,304.61,303.48,304.41,106382.58603843232,303.7,304.61,303.48,304.41,106382.586
2015-08-04 11:10:00,304.29,305.57,304.24,305.25,117943.76289219412,304.29,305.57,304.24,305.25,117943.7629
2015-08-04 11:20:00,305.34,305.34,303.78,304.43,79829.5516230594,305.34,305.34,303.78,304.43,79829.5516
2015-08-04 11:30:00,304.45,305.23,304.36,304.58,67581.15296927586,304.45,305.23,304.36,304.58,67581.153
2015-08-04 11:40:00,304.64,305.06,303.89,303.99,54874.6064488112,304.64,305.06,303.89,303.99,54874.6064
2015-08-04 11:50:00,303.96,304.29,303.6,303.87,64739.98480078168,303.96,304.29,303.6,303.87,64739.9848
2015-08-04 12:00:00,303.84,305.08,303.82,305.08,57795.02768429052,303.84,305.08,303.82,305.08,57795.0277
2015-08-04 12:10:00,305.11,306.22,304.91,306.04,81160.56888502877,305.11,306.22,304.91,306.04,81160.5689
2015-08-04 12:20:00,306.18,306.73,305.81,305.82,90502.65986320704,306.18,306.73,305.81,305.82,90502.6599
2015-08-04 12:30:00,305.9,306.44,305.86,306.43,43803.06155683422,305.9,306.44,305.86,306.43,43803.0616
2015-08-04 12:40:00,306.43,306.73,305.81,305.92,50425.578113125615,306.43,306.73,305.81,305.92,50425.5781
2015-08-04 12:50:00,306.03,306.44,305.67,305.91,43308.001302790144,306.03,306.44,305.67,305.91,43308.0013
2015-08-04 13:00:00,305.92,306.66,305.67,306.66,52067.09369232439,305.92,306.66,305.67,306.66,52067.0937
2015-08-04 13:10:00,306.71,308.38,306.42,307.45,67634.35023341657,306.71,308.38,306.42,307.45,67634.3502
2015-08-04 13:20:00,307.39,307.86,306.76,307.19,68318.31505808274,307.39,307.86,306.76,307.19,68318.3151
2015-08-04 13:30:00,307.21,307.79,305.69,305.91,60739.33340571057,307.21,307.79,305.69,305.91,60739.3334
2015-08-04 13:40:00,306.04,306.43,305.35,306.27,53670.6112257084,306.04,306.43,305.35,306.27,53670.6112
2015-08-04 13:50:00,306.09,306.27,304.71,305.88,57192.48724351319,306.09,306.27,304.71,305.88,57192.4872
2015-08-04 14:00:00,306.07,306.07,304.8,304.85,47767.886222994246,306.07,306.07,304.8,304.85,47767.8862
2015-08-04 14:10:00,304.64,305.84,304.18,305.58,43190.75018999023,304.64,305.84,304.18,305.58,43190.7502
2015-08-04 14:20:00,305.5,305.62,304.11,304.24,46412.98447508414,305.5,305.62,304.11,304.24,46412.9845
2015-08-04 14:30:00,304.14,304.48,303.54,304.1,45232.873737922055,304.14,304.48,303.54,304.1,45232.8737
2015-08-04 14:40:00,304.2,305.37,304.06,305.37,37060.03691238737,304.2,305.37,304.06,305.37,37060.0369
2015-08-04 14:50:00,305.44,305.44,304.55,305.04,51602.43187493215,305.44,305.44,304.55,305.04,51602.4319
2015-08-04 15:00:00,304.99,305.15,304.55,304.61,63275.43154923461,304.99,305.15,304.55,304.61,63275.4315
2015-08-04 15:10:00,304.54,304.61,303.8,304.0,51461.29627619151,304.54,304.61,303.8,304.0,51461.2963
2015-08-04 15:20:00,303.97,304.43,303.97,304.29,51413.52730431007,303.97,304.43,303.97,304.29,51413.5273
2015-08-04 15:30:00,304.22,304.98,304.07,304.95,98857.8873086527,304.22,304.98,304.07,304.95,98857.8873
2015-08-04 15:40:00,304.99,305.22,304.28,304.33,115739.8762349365,304.99,305.22,304.28,304.33,115739.8762
2015-08-04 15:50:00,304.41,304.75,303.28,304.52,226389.09998914343,304.41,304.75,303.28,304.52,226389.1
2015-08-05 09:30:00,306.73,311.8,306.55,310.54,208506.13397025297,306.73,311.8,306.55,310.54,208506.134
2015-08-05 09:40:00,310.91,311.74,308.91,311.49,138863.31560091197,310.91,311.74,308.91,311.49,138863.3156
2015-08-05 09:50:00,311.52,311.69,309.56,309.93,77829.76875474976,311.52,311.69,309.56,309.93,77829.7688
2015-08-05 10:00:00,309.96,310.61,309.0,310.03,76015.63348170665,309.96,310.61,309.0,310.03,76015.6335
2015-08-05 10:10:00,309.69,309.81,308.81,309.39,79349.69058734123,309.69,309.81,308.81,309.39,79349.6906
2015-08-05 10:20:00,309.36,310.01,308.73,309.03,69038.10661165997,309.36,310.01,308.73,309.03,69038.1066
2015-08-05 10:30:00,309.14,310.48,309.14,310.1,33980.02388448594,309.14,310.48,309.14,310.1,33980.0239
2015-08-05 10:40:00,310.24,310.42,309.49,309.86,59385.51731625231,310.24,310.42,309.49,309.86,59385.5173
2015-08-05 10:50:00,309.89,311.68,309.78,311.68,55490.17479101075,309.89,311.68,309.78,311.68,55490.1748
2015-08-05 11:00:00,311.48,311.65,310.41,310.42,69669.95983063728,311.48,311.65,310.41,310.42,69669.9598
2015-08-05 11:10:00,310.46,310.58,310.09,310.58,43951.79676473782,310.46,310.58,310.09,310.58,43951.7968
2015-08-05 11:20:00,310.43,310.77,310.04,310.62,65073.28194549995,310.43,310.77,310.04,310.62,65073.2819
2015-08-05 11:30:00,310.67,310.87,310.33,310.6,51266.96341331017,310.67,310.87,310.33,310.6,51266.9634
2015-08-05 11:40:00,310.65,311.11,310.56,310.67,39253.06698512648,310.65,311.11,310.56,310.67,39253.067
2015-08-05 11:50:00,310.66,310.72,310.25,310.38,51963.95613939855,310.66,310.72,310.25,310.38,51963.9561
2015-08-05 12:00:00,310.5,310.5,309.52,309.52,37241.34187384649,310.5,310.5,309.52,309.52,37241.3419
2015-08-05 12:10:00,309.52,309.85,308.9,308.97,48659.21181196396,309.52,309.85,308.9,308.97,48659.2118
2015-08-05 12:20:00,309.03,309.59,308.68,309.54,27154.489197698404,309.03,309.59,308.68,309.54,27154.4892
2015-08-05 12:30:00,309.47,309.69,308.81,309.57,39845.836499837154,309.47,309.69,308.81,309.57,39845.8365
2015-08-05 12:40:00,309.35,310.26,309.19,310.25,51957.44218868744,309.35,310.26,309.19,310.25,51957.4422
2015-08-05 12:50:00,310.26,310.35,309.37,309.86,27175.11670828357,310.26,310.35,309.37,309.86,27175.1167
2015-08-05 13:00:00,309.77,309.77,309.07,309.19,14199.326891759853,309.77,309.77,309.07,309.19,14199.3269
2015-08-05 13:10:00,309.12,309.45,308.04,308.5,53432.85202475302,309.12,309.45,308.04,308.5,53432.852
2015-08-05 13:20:00,308.58,308.88,308.11,308.11,18178.265117793944,308.58,308.88,308.11,308.11,18178.2651
2015-08-05 13:30:00,308.09,308.33,307.72,307.79,34491.369015307784,308.09,308.33,307.72,307.79,34491.369
2015-08-05 13:40:00,307.77,308.1,307.55,308.08,56592.11811963956,307.77,308.1,307.55,308.08,56592.1181
2015-08-05 13:50:00,308.02,308.49,307.79,308.48,21936.81467810227,308.02,308.49,307.79,308.48,21936.8147
2015-08-05 14:00:00,308.65,308.9,308.18,308.43,25455.433720551515,308.65,308.9,308.18,308.43,25455.4337
2015-08-05 14:10:00,308.48,309.12,308.31,309.1,24256.86678970796,308.48,309.12,308.31,309.1,24256.8668
2015-08-05 14:20:00,309.07,309.4,308.81,309.16,27244.59884920204,309.07,309.4,308.81,309.16,27244.5988
2015-08-05 14:30:00,309.22,310.07,309.11,309.89,35159.04896319618,309.22,310.07,309.11,309.89,35159.049
2015-08-05 14:40:00,310.01,310.96,310.01,310.59,46777.76571490609,310.01,310.96,310.01,310.59,46777.7657
2015-08-05 14:50:00,310.68,310.68,309.23,309.52,29763.32645749648,310.68,310.68,309.23,309.52,29763.3265
2015-08-05 15:00:00,309.57,310.28,309.57,310.13,21424.38388882857,309.57,310.28,309.57,310.13,21424.3839
2015-08-05 15:10:00,310.13,310.37,309.63,309.96,42872.65226359788,310.13,310.37,309.63,309.96,42872.6523
2015-08-05 15:20:00,309.89,310.12,309.43,309.72,41426.55520573228,309.89,310.12,309.43,309.72,41426.5552
2015-08-05 15:30:00,309.68,309.78,309.28,309.28,39016.39344262295,309.68,309.78,309.28,309.28,39016.3934
2015-08-05 15:40:00,309.2,309.4,308.6,308.83,43152.75214417544,309.2,309.4,308.6,308.83,43152.7521
2015-08-05 15:50:00,308.74,309.11,308.74,308.81,104551.0802301596,308.74,309.11,308.74,308.81,104551.0802
2015-08-06 09:30:00,310.11,310.87,304.43,306.04,122947.5626967756,310.11,310.87,304.43,306.04,122947.5627
2015-08-06 09:40:00,306.28,308.4,305.81,306.55,53367.71251764195,306.28,308.4,305.81,306.55,53367.7125
2015-08-06 09:50:00,306.69,306.75,301.75,302.29,135675.8223862773,306.69,306.75,301.75,302.29,135675.8224
2015-08-06 10:00:00,302.39,304.5,302.32,303.75,97889.47996960155,302.39,304.5,302.32,303.75,97889.48
2015-08-06 10:10:00,303.32,304.45,303.26,303.47,45597.654977744,303.32,304.45,303.26,303.47,45597.655
2015-08-06 10:20:00,303.63,303.66,301.7,301.7,42685.91900987949,303.63,303.66,301.7,301.7,42685.919
2015-08-06 10:30:00,301.7,301.74,299.36,299.79,105296.92758658128,301.7,301.74,299.36,299.79,105296.9276
2015-08-06 10:40:00,299.97,300.32,299.36,299.57,71206.16654000651,299.97,300.32,299.36,299.57,71206.1665
2015-08-06 10:50:00,299.57,299.84,297.99,297.99,85166.64857235913,299.57,299.84,297.99,297.99,85166.6486
2015-08-06 11:00:00,297.99,299.29,297.63,298.47,64566.27944848551,297.99,299.29,297.63,298.47,64566.2794
2015-08-06 11:10:00,298.47,298.77,298.03,298.22,83342.74237324938,298.47,298.77,298.03,298.22,83342.7424
2015-08-06 11:20:00,298.29,298.61,295.49,295.95,91202.90956465097,298.29,298.61,295.49,295.95,91202.9096
2015-08-06 11:30:00,295.95,296.71,295.53,296.02,50522.20171534036,295.95,296.71,295.53,296.02,50522.2017
2015-08-06 11:40:00,296.02,296.71,295.67,295.67,42455.75941808707,296.02,296.71,295.67,295.67,42455.7594
2015-08-06 11:50:00,295.67,295.95,293.83,293.97,134709.58636412985,295.67,295.95,293.83,293.97,134709.5864
2015-08-06 12:00:00,293.98,294.94,292.96,294.71,100404.95060254044,293.98,294.94,292.96,294.71,100404.9506
2015-08-06 12:10:00,294.99,295.75,293.92,294.13,98838.34545651938,294.99,295.75,293.92,294.13,98838.3455
2015-08-06 12:20:00,294.19,294.29,292.68,293.04,106242.53609814352,294.19,294.29,292.68,293.04,106242.5361
2015-08-06 12:30:00,293.09,293.09,292.33,292.66,63598.95776788623,293.09,293.09,292.33,292.66,63598.9578
2015-08-06 12:40:00,292.6,293.09,291.17,292.73,72151.77505156878,292.6,293.09,291.17,292.73,72151.7751
2015-08-06 12:50:00,292.5,293.63,292.34,293.17,37651.72076864618,292.5,293.63,292.34,293.17,37651.7208
2015-08-06 13:00:00,293.02,293.28,292.73,292.97,51118.22820540658,293.02,293.28,292.73,292.97,51118.2282
2015-08-06 13:10:00,292.94,294.56,292.86,294.25,64520.68179350776,292.94,294.56,292.86,294.25,64520.6818
2015-08-06 13:20:00,294.21,295.26,294.21,294.44,90160.67745087396,294.21,295.26,294.21,294.44,90160.6775
2015-08-06 13:30:00,294.44,295.26,294.33,294.75,82324.3947454131,294.44,295.26,294.33,294.75,82324.3947
2015-08-06 13:40:00,294.55,294.84,294.19,294.67,33735.750732819455,294.55,294.84,294.19,294.67,33735.7507
2015-08-06 13:50:00,294.67,294.67,293.25,293.34,43254.80403864944,294.67,294.67,293.25,293.34,43254.804
2015-08-06 14:00:00,293.25,293.25,292.09,292.59,59734.0136792965,293.25,293.25,292.09,292.59,59734.0137
2015-08-06 14:10:00,292.5,292.5,291.57,291.88,65619.36814678102,292.5,292.5,291.57,291.88,65619.3681
2015-08-06 14:20:00,291.88,293.32,291.79,293.16,135248.07295624798,291.88,293.32,291.79,293.16,135248.073
2015-08-06 14:30:00,293.15,293.68,292.83,293.12,87911.19313863858,293.15,293.68,292.83,293.12,87911.1931
2015-08-06 14:40:00,293.12,293.74,293.12,293.4,66383.67169688416,293.12,293.74,293.12,293.4,66383.6717
2015-08-06 14:50:00,293.4,293.55,292.52,292.79,92336.33698838344,293.4,293.55,292.52,292.79,92336.337
2015-08-06 15:00:00,292.8,293.3,292.71,292.88,62853.11041146456,292.8,293.3,292.71,292.88,62853.1104
2015-08-06 15:10:00,292.88,293.05,292.38,292.61,101948.75692107264,292.88,293.05,292.38,292.61,101948.7569
2015-08-06 15:20:00,292.54,292.8,291.92,291.99,66985.12647920965,292.54,292.8,291.92,291.99,66985.1265
2015-08-06 15:30:00,291.99,292.11,290.57,290.87,119740.5276300076,291.99,292.11,290.57,290.87,119740.5276
2015-08-06 15:40:00,290.87,292.28,290.42,292.17,115040.71219194442,290.87,292.28,290.42,292.17,115040.7122
2015-08-06 15:50:00,292.18,292.62,290.82,291.55,269397.4595592227,292.18,292.62,290.82,291.55,269397.4596
2015-08-07 09:30:00,291.07,291.24,285.79,286.54,216012.3765063511,291.07,291.24,285.79,286.54,216012.3765
2015-08-07 09:40:00,286.36,287.72,285.73,286.25,109053.3058299859,286.36,287.72,285.73,286.25,109053.3058
2015-08-07 09:50:00,286.25,288.84,286.11,286.66,165955.92226685485,286.25,288.84,286.11,286.66,165955.9223
2015-08-07 10:00:00,286.49,286.73,284.7,285.02,154344.8051243079,286.49,286.73,284.7,285.02,154344.8051
2015-08-07 10:10:00,285.06,285.54,282.67,283.0,174226.46835305617,285.06,285.54,282.67,283.0,174226.4684
2015-08-07 10:20:00,283.0,284.35,282.46,283.08,200045.59765497776,283.0,284.35,282.46,283.08,200045.5977
2015-08-07 10:30:00,283.37,283.37,282.03,282.7,174431.657800456,283.37,283.37,282.03,282.7,174431.6578
2015-08-07 10:40:00,282.78,285.39,282.42,284.92,109123.8736293562,282.78,285.39,282.42,284.92,109123.8736
2015-08-07 10:50:00,285.09,286.71,285.03,286.71,202682.662034524,285.09,286.71,285.03,286.71,202682.662
2015-08-07 11:00:00,286.5,287.77,286.15,286.7,140068.39648246663,286.5,287.77,286.15,286.7,140068.3965
2015-08-07 11:10:00,286.74,286.74,283.72,283.82,51205.08088155466,286.74,286.74,283.72,283.82,51205.0809
2015-08-07 11:20:00,283.82,284.96,283.51,284.08,154127.67343393769,283.82,284.96,283.51,284.08,154127.6734
2015-08-07 11:30:00,284.07,284.07,283.06,283.23,72003.03984366519,284.07,284.07,283.06,283.23,72003.0398
2015-08-07 11:40:00,283.23,284.07,283.23,283.57,78840.51677342308,283.23,284.07,283.23,283.57,78840.5168
2015-08-07 11:50:00,283.58,284.06,283.04,283.28,31591.575290413635,283.58,284.06,283.04,283.28,31591.5753
2015-08-07 12:00:00,283.15,284.07,283.06,283.85,33364.4555422864,283.15,284.07,283.06,283.85,33364.4555
2015-08-07 12:10:00,284.06,285.06,283.72,283.97,47444.36000434264,284.06,285.06,283.72,283.97,47444.36
2015-08-07 12:20:00,283.98,284.06,283.42,283.49,34193.8985995006,283.98,284.06,283.42,283.49,34193.8986
2015-08-07 12:30:00,283.49,283.5,282.44,282.55,60008.68526761481,283.49,283.5,282.44,282.55,60008.6853
2015-08-07 12:40:00,282.58,282.9,282.11,282.36,107467.1588318315,282.58,282.9,282.11,282.36,107467.1588
2015-08-07 12:50:00,282.28,282.66,282.28,282.66,33859.515796330474,282.28,282.66,282.28,282.66,33859.5158
2015-08-07 13:00:00,282.55,282.74,282.32,282.72,27246.770166105744,282.55,282.74,282.32,282.72,27246.7702
2015-08-07 13:10:00,282.72,282.72,281.96,282.13,42416.675713820434,282.72,282.72,281.96,282.13,42416.6757
2015-08-07 13:20:00,282.13,282.68,282.05,282.25,46374.98642926935,282.13,282.68,282.05,282.25,46374.9864
2015-08-07 13:30:00,282.15,282.62,282.15,282.56,37585.49560308327,282.15,282.62,282.15,282.56,37585.4956
2015-08-07 13:40:00,282.48,283.37,282.45,283.01,47771.14319834981,282.48,283.37,282.45,283.01,47771.1432
2015-08-07 13:50:00,283.09,283.26,282.32,282.32,51487.35207903594,283.09,283.26,282.32,282.32,51487.3521
2015-08-07 14:00:00,282.42,282.42,281.86,282.0,50208.446422755405,282.42,282.42,281.86,282.0,50208.4464
2015-08-07 14:10:00,282.12,282.19,281.87,281.88,41535.12105091738,282.12,282.19,281.87,281.88,41535.1211
2015-08-07 14:20:00,282.0,282.29,281.54,281.86,53120.18239061991,282.0,282.29,281.54,281.86,53120.1824
2015-08-07 14:30:00,281.99,283.21,281.92,282.85,45250.24427315167,281.99,283.21,281.92,282.85,45250.2443
2015-08-07 14:40:00,282.96,282.96,282.25,282.56,56357.615894039736,282.96,282.96,282.25,282.56,56357.6159
2015-08-07 14:50:00,282.63,283.87,282.57,283.7,83936.5975464119,282.63,283.87,282.57,283.7,83936.5975
2015-08-07 15:00:00,283.71,284.26,283.36,284.1,66180.65356638802,283.71,284.26,283.36,284.1,66180.6536
2015-08-07 15:10:00,284.09,284.13,283.39,283.64,69386.60297470416,284.09,284.13,283.39,283.64,69386.603
2015-08-07 15:20:00,283.6,284.6,283.56,284.33,208664.6401042232,283.6,284.6,283.56,284.33,208664.6401
2015-08-07 15:30:00,284.33,285.24,284.22,284.8,164456.62794484856,284.33,285.24,284.22,284.8,164456.6279
2015-08-07 15:40:00,284.9,285.0,283.28,284.2,111303.87580067312,284.9,285.0,283.28,284.2,111303.8758
2015-08-07 15:50:00,284.07,285.1,283.9,284.57,208315.0580827272,284.07,285.1,283.9,284.57,208315.0581
2015-08-10 09:30:00,287.57,290.85,287.38,289.3,163771.57746173054,287.57,290.85,287.38,289.3,163771.5775
2015-08-10 09:40:00,289.63,291.78,288.82,291.36,138228.2054065791,289.63,291.78,288.82,291.36,138228.2054
2015-08-10 09:50:00,291.52,292.22,290.41,291.12,115251.32993160353,291.52,292.22,290.41,291.12,115251.3299
2015-08-10 10:00:00,291.09,291.98,290.76,291.3,90602.54044077732,291.09,291.98,290.76,291.3,90602.5404
2015-08-10 10:10:00,291.38,292.21,289.97,290.4,66216.4802952991,291.38,292.21,289.97,290.4,66216.4803
2015-08-10 10:20:00,290.4,291.68,290.4,290.87,40439.69167299968,290.4,291.68,290.4,290.87,40439.6917
2015-08-10 10:30:00,290.87,290.93,289.42,289.46,56104.657474758445,290.87,290.93,289.42,289.46,56104.6575
2015-08-10 10:40:00,289.48,289.93,288.7,289.93,57874.28075127565,289.48,289.93,288.7,289.93,57874.2808
2015-08-10 10:50:00,289.86,290.02,288.8,289.41,54648.78949082619,289.86,290.02,288.8,289.41,54648.7895
2015-08-10 11:00:00,289.49,290.93,289.3,290.93,53048.528932797744,289.49,290.93,289.3,290.93,53048.5289
2015-08-10 11:10:00,291.01,292.18,290.92,291.51,57379.22049723157,291.01,292.18,290.92,291.51,57379.2205
2015-08-10 11:20:00,291.6,292.11,291.16,291.35,29336.66268591901,291.6,292.11,291.16,291.35,29336.6627
2015-08-10 11:30:00,291.22,291.59,290.81,290.81,30251.872760829443,291.22,291.59,290.81,290.81,30251.8728
2015-08-10 11:40:00,290.81,290.88,289.99,290.85,18899.14232982304,290.81,290.88,289.99,290.85,18899.1423
2015-08-10 11:50:00,290.85,291.85,290.65,290.65,26519.379003365542,290.85,291.85,290.65,290.65,26519.379
2015-08-10 12:00:00,290.88,291.05,289.96,290.37,18925.198132667465,290.88,291.05,289.96,290.37,18925.1981
2015-08-10 12:10:00,290.2,290.62,289.85,289.85,21859.732928020847,290.2,290.62,289.85,289.85,21859.7329
2015-08-10 12:20:00,289.85,290.21,289.64,289.96,20826.186081858647,289.85,290.21,289.64,289.96,20826.1861
2015-08-10 12:30:00,289.87,290.18,289.58,290.18,15075.45326240365,289.87,290.18,289.58,290.18,15075.4533
2015-08-10 12:40:00,290.08,290.23,289.78,290.22,15966.77885137336,290.08,290.23,289.78,290.22,15966.7789
2015-08-10 12:50:00,290.21,290.21,289.05,289.28,20053.1972641407,290.21,290.21,289.05,289.28,20053.1973
2015-08-10 13:00:00,289.23,289.53,288.84,289.45,17469.330148735207,289.23,289.53,288.84,289.45,17469.3301
2015-08-10 13:10:00,289.43,289.96,289.31,289.96,17098.03495820215,289.43,289.96,289.31,289.96,17098.035
2015-08-10 13:20:00,289.79,290.37,289.78,289.97,17638.692867223974,289.79,290.37,289.78,289.97,17638.6929
2015-08-10 13:30:00,290.05,290.61,289.98,290.5,25078.7102377592,290.05,290.61,289.98,290.5,25078.7102
2015-08-10 13:40:00,290.44,291.36,290.44,291.26,26783.194007165348,290.44,291.36,290.44,291.26,26783.194
2015-08-10 13:50:00,291.29,291.34,290.43,290.61,31550.320269243297,291.29,291.34,290.43,290.61,31550.3203
2015-08-10 14:00:00,290.51,290.61,290.2,290.38,17138.20432092064,290.51,290.61,290.2,290.38,17138.2043
2015-08-10 14:10:00,290.38,291.55,290.38,291.32,70382.15177505158,290.38,291.55,290.38,291.32,70382.1518
2015-08-10 14:20:00,291.19,291.47,290.83,290.84,28786.23385083053,291.19,291.47,290.83,290.84,28786.2339
2015-08-10 14:30:00,291.05,291.07,290.16,290.63,29080.44729128216,291.05,291.07,290.16,290.63,29080.4473
2015-08-10 14:40:00,290.39,291.41,290.39,290.66,63380.74041906417,290.39,291.41,290.39,290.66,63380.7404
2015-08-10 14:50:00,290.78,291.07,290.65,290.8,27819.997828683096,290.78,291.07,290.65,290.8,27819.9978
2015-08-10 15:00:00,290.79,291.87,290.76,291.79,60777.33145152535,290.79,291.87,290.76,291.79,60777.3315
2015-08-10 15:10:00,291.82,291.98,290.75,290.88,45691.02160460319,291.82,291.98,290.75,290.88,45691.0216
2015-08-10 15:20:00,290.79,291.06,290.03,290.16,48677.66800564543,290.79,291.06,290.03,290.16,48677.668
2015-08-10 15:30:00,290.16,290.88,290.1,290.3,64174.35674736728,290.16,290.88,290.1,290.3,64174.3567
2015-08-10 15:40:00,290.39,290.5,289.96,289.97,67155.57485615026,290.39,290.5,289.96,289.97,67155.5749
2015-08-10 15:50:00,290.0,290.42,289.83,290.05,152258.1695798502,290.0,290.42,289.83,290.05,152258.1696
2015-08-11 09:30:00,287.9,293.83,287.39,290.77,138731.950928238,287.9,293.83,287.39,290.77,138731.9509
2015-08-11 09:40:00,289.46,292.91,289.46,292.71,59310.606883074586,289.46,292.91,289.46,292.71,59310.6069
2015-08-11 09:50:00,292.72,293.16,291.11,293.08,54250.352838996856,292.72,293.16,291.11,293.08,54250.3528
2015-08-11 10:00:00,293.14,293.64,291.72,292.17,61670.828357398765,293.14,293.64,291.72,292.17,61670.8284
2015-08-11 10:10:00,292.53,293.76,292.01,293.65,55844.09944631419,292.53,293.76,292.01,293.65,55844.0994
2015-08-11 10:20:00,293.82,293.94,292.78,292.96,45860.38432309196,293.82,293.94,292.78,292.96,45860.3843
2015-08-11 10:30:00,292.85,293.48,291.57,291.98,52548.04038649441,292.85,293.48,291.57,291.98,52548.0404
2015-08-11 10:40:00,291.79,293.08,291.56,291.74,32265.76918901314,291.79,293.08,291.56,291.74,32265.7692
2015-08-11 10:50:00,291.74,292.12,290.87,291.58,43689.06741938986,291.74,292.12,290.87,291.58,43689.0674
2015-08-11 11:00:00,291.58,291.82,289.85,290.22,42376.50635110195,291.58,291.82,289.85,290.22,42376.5064
2015-08-11 11:10:00,289.91,291.15,289.91,290.85,23683.63912713061,289.91,291.15,289.91,290.85,23683.6391
2015-08-11 11:20:00,290.62,290.89,289.85,290.18,32617.52252741288,290.62,290.89,289.85,290.18,32617.5225
2015-08-11 11:30:00,290.08,291.22,289.84,290.65,43736.83639127131,290.08,291.22,289.84,290.65,43736.8364
2015-08-11 11:40:00,290.72,290.91,289.41,289.92,33563.13103897514,290.72,290.91,289.41,289.92,33563.131
2015-08-11 11:50:00,289.74,290.56,289.3,289.87,31713.169037020954,289.74,290.56,289.3,289.87,31713.169
2015-08-11 12:00:00,289.87,290.09,289.23,289.49,22068.179350776245,289.87,290.09,289.23,289.49,22068.1794
2015-08-11 12:10:00,289.58,290.57,289.26,289.35,26608.402996417328,289.58,290.57,289.26,289.35,26608.403
2015-08-11 12:20:00,289.33,289.52,288.27,289.4,31213.76614916947,289.33,289.52,288.27,289.4,31213.7661
2015-08-11 12:30:00,289.46,290.15,289.19,289.56,12949.734013679295,289.46,290.15,289.19,289.56,12949.734
2015-08-11 12:40:00,289.72,290.04,289.23,289.4,25541.20073824775,289.72,290.04,289.23,289.4,25541.2007
2015-08-11 12:50:00,289.78,289.78,288.17,288.18,18955.59656931929,289.78,289.78,288.17,288.18,18955.5966
2015-08-11 13:00:00,288.09,288.54,287.61,287.98,26149.16947128433,288.09,288.54,287.61,287.98,26149.1695
2015-08-11 13:10:00,287.85,288.27,287.53,287.79,25509.716643144067,287.85,288.27,287.53,287.79,25509.7166
2015-08-11 13:20:00,287.58,289.0,287.13,288.79,33884.48594072305,287.58,289.0,287.13,288.79,33884.4859
2015-08-11 13:30:00,288.62,289.44,288.6,289.09,17194.658560416894,288.62,289.44,288.6,289.09,17194.6586
2015-08-11 13:40:00,289.25,289.4,288.2,288.3,17384.648789490828,289.25,289.4,288.2,288.3,17384.6488
2015-08-11 13:50:00,288.39,288.66,287.94,288.02,19380.08902399305,288.39,288.66,287.94,288.02,19380.089
2015-08-11 14:00:00,288.24,288.8,288.18,288.72,22690.261643686896,288.24,288.8,288.18,288.72,22690.2616
2015-08-11 14:10:00,288.73,288.77,287.95,288.08,23406.79622190859,288.73,288.77,287.95,288.08,23406.7962
2015-08-11 14:20:00,288.19,289.09,288.12,288.69,25118.87960047769,288.19,289.09,288.12,288.69,25118.8796
2015-08-11 14:30:00,288.77,289.1,288.22,288.79,21517.750515687767,288.77,289.1,288.22,288.79,21517.7505
2015-08-11 14:40:00,288.91,289.47,288.69,289.26,18878.51481923787,288.91,289.47,288.69,289.26,18878.5148
2015-08-11 14:50:00,289.26,290.54,289.09,290.53,23966.99598306373,289.26,290.54,289.09,290.53,23966.996
2015-08-11 15:00:00,290.48,290.49,289.16,289.47,27821.083487134947,290.48,290.49,289.16,289.47,27821.0835
2015-08-11 15:10:00,289.42,290.48,289.22,290.03,30509.173813918143,289.42,290.48,289.22,290.03,30509.1738
2015-08-11 15:20:00,290.32,290.84,289.47,290.56,24345.890782759743,290.32,290.84,289.47,290.56,24345.8908
2015-08-11 15:30:00,290.77,290.86,290.17,290.85,30737.16208880686,290.77,290.86,290.17,290.85,30737.1621
2015-08-11 15:40:00,290.85,291.06,289.58,289.62,32577.35316469439,290.85,291.06,289.58,289.62,32577.3532
2015-08-11 15:50:00,289.45,290.34,289.23,290.14,159786.12528498535,289.45,290.34,289.23,290.14,159786.1253
2015-08-12 09:30:00,287.66,291.09,287.16,291.09,91237.6506351102,287.66,291.09,287.16,291.09,91237.6506
2015-08-12 09:40:00,291.09,292.78,290.01,290.01,67757.02963847574,291.09,292.78,290.01,290.01,67757.0296
2015-08-12 09:50:00,290.03,292.61,289.9,291.75,44767.12626207795,290.03,292.61,289.9,291.75,44767.1263
2015-08-12 10:00:00,291.6,291.9,290.17,290.17,36138.31288676582,291.6,291.9,290.17,290.17,36138.3129
2015-08-12 10:10:00,290.16,290.16,286.7,289.03,75413.09304092932,290.16,290.16,286.7,289.03,75413.093
2015-08-12 10:20:00,289.12,289.21,286.66,287.09,62101.834762783634,289.12,289.21,286.66,287.09,62101.8348
2015-08-12 10:30:00,286.98,287.75,284.77,285.49,56835.3056128542,286.98,287.75,284.77,285.49,56835.3056
2015-08-12 10:40:00,285.6,285.72,283.24,284.54,84460.97057865596,285.6,285.72,283.24,284.54,84460.9706
2015-08-12 10:50:00,284.74,285.21,284.26,285.06,31220.28009988058,284.74,285.21,284.26,285.06,31220.2801
2015-08-12 11:00:00,285.05,287.85,285.05,287.63,29893.6054717186,285.05,287.85,285.05,287.63,29893.6055
2015-08-12 11:10:00,287.84,288.62,287.15,288.3,33494.73455650853,287.84,288.62,287.15,288.3,33494.7346
2015-08-12 11:20:00,288.3,289.59,286.95,289.59,39701.44392574096,288.3,289.59,286.95,289.59,39701.4439
2015-08-12 11:30:00,289.35,289.35,287.72,288.0,31688.19889262838,289.35,289.35,287.72,288.0,31688.1989
2015-08-12 11:40:00,288.0,288.01,286.76,287.01,24380.63185321898,288.0,288.01,286.76,287.01,24380.6319
2015-08-12 11:50:00,287.25,287.25,285.7,286.19,53934.4262295082,287.25,287.25,285.7,286.19,53934.4262
2015-08-12 12:00:00,286.3,287.81,285.84,287.56,28002.38844859408,286.3,287.81,285.84,287.56,28002.3884
2015-08-12 12:10:00,287.94,289.06,287.56,289.06,14680.273585929866,287.94,289.06,287.56,289.06,14680.2736
2015-08-12 12:20:00,288.73,289.15,287.87,288.32,30085.767017696235,288.73,289.15,287.87,288.32,30085.767
2015-08-12 12:30:00,288.32,288.73,287.81,288.48,18743.89317120834,288.32,288.73,287.81,288.48,18743.8932
2015-08-12 12:40:00,288.51,288.95,287.9,287.9,17938.33459993486,288.51,288.95,287.9,287.9,17938.3346
2015-08-12 12:50:00,288.05,288.67,287.67,288.53,28939.311692541527,288.05,288.67,287.67,288.53,28939.3117
2015-08-12 13:00:00,288.42,289.78,288.31,289.1,30875.040712191945,288.42,289.78,288.31,289.1,30875.0407
2015-08-12 13:10:00,289.1,289.82,288.92,289.78,18052.328737379223,289.1,289.82,288.92,289.78,18052.3287
2015-08-12 13:20:00,289.74,290.53,289.14,289.43,43718.38019758984,289.74,290.53,289.14,289.43,43718.3802
2015-08-12 13:30:00,289.55,290.35,289.42,290.34,18399.73944197156,289.55,290.35,289.42,290.34,18399.7394
2015-08-12 13:40:00,290.32,292.02,290.17,292.02,33342.74237324938,290.32,292.02,290.17,292.02,33342.7424
2015-08-12 13:50:00,292.02,292.55,291.4,291.52,72842.25382694605,292.02,292.55,291.4,291.52,72842.2538
2015-08-12 14:00:00,291.63,291.68,290.44,291.29,27085.007056779938,291.63,291.68,290.44,291.29,27085.0071
2015-08-12 14:10:00,291.48,292.25,290.88,291.31,22123.54793182065,291.48,292.25,290.88,291.31,22123.5479
2015-08-12 14:20:00,291.16,291.45,289.55,289.89,23157.09477798285,291.16,291.45,289.55,289.89,23157.0948
2015-08-12 14:30:00,289.81,291.48,289.7,291.47,22634.89306264249,289.81,291.48,289.7,291.47,22634.8931
2015-08-12 14:40:00,291.47,291.9,290.62,291.9,27755.943980023887,291.47,291.9,290.62,291.9,27755.944
2015-08-12 14:50:00,291.75,292.14,291.49,291.52,18342.19954402345,291.75,292.14,291.49,291.52,18342.1995
2015-08-12 15:00:00,291.62,292.25,291.1,291.1,33864.94408858973,291.62,292.25,291.1,291.1,33864.9441
2015-08-12 15:10:00,291.27,291.8,290.89,291.8,28582.130061882533,291.27,291.8,290.89,291.8,28582.1301
2015-08-12 15:20:00,291.71,292.15,291.45,292.15,36671.37118662469,291.71,292.15,291.45,292.15,36671.3712
2015-08-12 15:30:00,292.04,292.74,291.68,292.23,70299.6417327109,292.04,292.74,291.68,292.23,70299.6417
2015-08-12 15:40:00,292.17,292.27,290.9,291.44,58537.61806535664,292.17,292.27,290.9,291.44,58537.6181
2015-08-12 15:50:00,291.3,292.4,291.18,291.74,145497.77440017372,291.3,292.4,291.18,291.74,145497.7744
2015-08-13 09:30:00,291.96,294.27,291.34,291.89,93626.09922918252,291.96,294.27,291.34,291.89,93626.0992
2015-08-13 09:40:00,291.48,291.48,289.23,290.24,54268.80903267832,291.48,291.48,289.23,290.24,54268.809
2015-08-13 09:50:00,290.41,292.35,290.4,291.37,56008.0338725437,290.41,292.35,290.4,291.37,56008.0339
2015-08-13 10:00:00,291.4,292.64,290.98,291.84,51831.50580827272,291.4,292.64,290.98,291.84,51831.5058
2015-08-13 10:10:00,292.13,292.32,290.31,290.56,41151.883617413965,292.13,292.32,290.31,290.56,41151.8836
2015-08-13 10:20:00,290.67,290.88,289.75,290.24,28590.81532949734,290.67,290.88,289.75,290.24,28590.8153
2015-08-13 10:30:00,290.24,291.22,289.39,291.2,37891.65128650527,290.24,291.22,289.39,291.2,37891.6513
2015-08-13 10:40:00,291.39,292.34,290.98,292.01,22684.83335142764,291.39,292.34,290.98,292.01,22684.8334
2015-08-13 10:50:00,291.99,292.2,290.77,290.8,30097.7092606666,291.99,292.2,290.77,290.8,30097.7093
2015-08-13 11:00:00,290.94,291.27,289.78,290.2,25588.9697101292,290.94,291.27,289.78,290.2,25588.9697
2015-08-13 11:10:00,290.33,291.31,289.7,291.01,12186.51612202801,290.33,291.31,289.7,291.01,12186.5161
2015-08-13 11:20:00,291.26,291.8,290.74,291.7,36376.0720877212,291.26,291.8,290.74,291.7,36376.0721
2015-08-13 11:30:00,291.83,292.69,291.37,292.54,19798.067527955707,291.83,292.69,291.37,292.54,19798.0675
2015-08-13 11:40:00,292.44,293.82,292.32,293.52,28440.99446314189,292.44,293.82,292.32,293.52,28440.9945
2015-08-13 11:50:00,293.65,293.76,292.45,292.7,15574.856150255133,293.65,293.76,292.45,292.7,15574.8562
2015-08-13 12:00:00,292.83,293.74,292.72,292.73,19454.999457170776,292.83,293.74,292.72,292.73,19454.9995
2015-08-13 12:10:00,292.97,293.08,292.32,292.47,29344.262295081968,292.97,293.08,292.32,292.47,29344.2623
2015-08-13 12:20:00,292.5,293.19,292.03,293.02,15781.13125610683,292.5,293.19,292.03,293.02,15781.1313
2015-08-13 12:30:00,293.21,293.67,292.92,292.99,13844.31657800456,293.21,293.67,292.92,292.99,13844.3166
2015-08-13 12:40:00,292.98,293.19,292.48,293.19,19520.13896428184,292.98,293.19,292.48,293.19,19520.139
2015-08-13 12:50:00,293.19,293.79,292.73,293.39,16010.2051894474,293.19,293.79,292.73,293.39,16010.2052
2015-08-13 13:00:00,292.98,293.83,292.92,293.59,10531.972641407014,292.98,293.83,292.92,293.59,10531.9726
2015-08-13 13:10:00,293.72,294.02,292.4,292.56,16225.165562913908,293.72,294.02,292.4,292.56,16225.1656
2015-08-13 13:20:00,292.69,293.41,292.69,293.05,8480.078167408534,292.69,293.41,292.69,293.05,8480.0782
2015-08-13 13:30:00,293.15,293.43,292.91,293.22,17254.3697752687,293.15,293.43,292.91,293.22,17254.3698
2015-08-13 13:40:00,293.08,293.21,292.65,292.79,22562.153946368475,293.08,293.21,292.65,292.79,22562.1539
2015-08-13 13:50:00,292.85,292.98,291.99,292.14,14021.27890565628,292.85,292.98,291.99,292.14,14021.2789
2015-08-13 14:00:00,292.36,292.81,292.21,292.55,13136.467267397677,292.36,292.81,292.21,292.55,13136.4673
2015-08-13 14:10:00,292.68,292.81,292.27,292.33,20263.81500379981,292.68,292.81,292.27,292.33,20263.815
2015-08-13 14:20:00,292.48,292.73,292.22,292.5,13532.732602323307,292.48,292.73,292.22,292.5,13532.7326
2015-08-13 14:30:00,292.22,292.61,292.19,292.22,14619.476712626209,292.22,292.61,292.19,292.22,14619.4767
2015-08-13 14:40:00,292.22,292.51,291.99,292.28,17205.515144935405,292.22,292.51,291.99,292.28,17205.5151
2015-08-13 14:50:00,292.28,292.49,292.06,292.34,18280.31701226794,292.28,292.49,292.06,292.34,18280.317
2015-08-13 15:00:00,292.27,292.32,291.3,291.33,21911.844533709696,292.27,292.32,291.3,291.33,21911.8445
2015-08-13 15:10:00,291.29,291.5,290.82,291.1,21579.63304744328,291.29,291.5,290.82,291.1,21579.633
2015-08-13 15:20:00,291.09,291.32,290.29,290.43,30123.765063511026,291.09,291.32,290.29,290.43,30123.7651
2015-08-13 15:30:00,290.24,290.24,289.0,290.03,32513.299316035176,290.24,290.24,289.0,290.03,32513.2993
2015-08-13 15:40:00,290.03,290.23,289.0,289.73,27739.65910324612,290.03,290.23,289.0,289.73,27739.6591
2015-08-13 15:50:00,289.72,289.82,289.06,289.14,77432.41776137227,289.72,289.82,289.06,289.14,77432.4178
2015-08-14 09:30:00,289.43,291.32,288.3,290.66,87067.63652155032,289.43,291.32,288.3,290.66,87067.6365
2015-08-14 09:40:00,290.2,290.96,288.3,289.54,76914.55867983932,290.2,290.96,288.3,289.54,76914.5587
2015-08-14 09:50:00,289.11,290.05,289.03,289.83,25879.926175225275,289.11,290.05,289.03,289.83,25879.9262
2015-08-14 10:00:00,289.57,290.09,288.67,289.23,49204.212354793184,289.57,290.09,288.67,289.23,49204.2124
2015-08-14 10:10:00,289.3,289.59,288.53,289.0,82375.42069265009,289.3,289.59,288.53,289.0,82375.4207
2015-08-14 10:20:00,289.0,289.27,287.06,287.09,53096.29790467919,289.0,289.27,287.06,287.09,53096.2979
2015-08-14 10:30:00,287.25,287.86,286.28,286.94,49337.74834437086,287.25,287.86,286.28,286.94,49337.7483
2015-08-14 10:40:00,287.04,287.25,286.04,286.43,32872.65226359788,287.04,287.25,286.04,286.43,32872.6523
2015-08-14 10:50:00,286.29,286.98,286.05,286.46,29841.49386602975,286.29,286.98,286.05,286.46,29841.4939
2015-08-14 11:00:00,286.33,286.63,285.54,285.57,33175.550971664314,286.33,286.63,285.54,285.57,33175.551
2015-08-14 11:10:00,285.64,286.2,284.75,285.45,62435.13190750191,285.64,286.2,284.75,285.45,62435.1319
2015-08-14 11:20:00,285.37,285.99,285.01,285.49,55401.150797958966,285.37,285.99,285.01,285.49,55401.1508
2015-08-14 11:30:00,285.59,285.85,285.12,285.82,50848.98490934752,285.59,285.85,285.12,285.82,50848.9849
2015-08-14 11:40:00,285.94,286.8,285.77,286.06,53917.05569427858,285.94,286.8,285.77,286.06,53917.0557
2015-08-14 11:50:00,286.08,286.93,285.87,286.92,43516.44772554554,286.08,286.93,285.87,286.92,43516.4477
2015-08-14 12:00:00,286.9,287.23,286.19,286.19,47487.78634241668,286.9,287.23,286.19,286.19,47487.7863
2015-08-14 12:10:00,286.09,286.09,285.31,285.75,14139.615676908044,286.09,286.09,285.31,285.75,14139.6157
2015-08-14 12:20:00,285.62,285.86,285.31,285.48,15263.27217457388,285.62,285.86,285.31,285.48,15263.2722
2015-08-14 12:30:00,285.56,285.89,285.38,285.71,36394.52828140267,285.56,285.89,285.38,285.71,36394.5283
2015-08-14 12:40:00,285.63,285.75,285.08,285.11,21628.48767777657,285.63,285.75,285.08,285.11,21628.4877
2015-08-14 12:50:00,285.09,285.62,285.08,285.29,9295.40766474867,285.09,285.62,285.08,285.29,9295.4077
2015-08-14 13:00:00,285.47,285.99,285.32,285.81,11497.123005102596,285.47,285.99,285.32,285.81,11497.123
2015-08-14 13:10:00,285.68,286.81,285.53,286.63,22394.96254478341,285.68,286.81,285.53,286.63,22394.9625
2015-08-14 13:20:00,286.64,287.08,286.42,286.55,31103.028987080663,286.64,287.08,286.42,286.55,31103.029
2015-08-14 13:30:00,286.55,287.32,286.49,286.76,32240.79904462056,286.55,287.32,286.49,286.76,32240.799
2015-08-14 13:40:00,286.59,287.33,286.26,286.53,17254.3697752687,286.59,287.33,286.26,286.53,17254.3698
2015-08-14 13:50:00,286.54,286.79,286.22,286.72,11496.037346650744,286.54,286.79,286.22,286.72,11496.0373
2015-08-14 14:00:00,286.72,286.73,286.33,286.52,13537.075236130711,286.72,286.73,286.33,286.52,13537.0752
2015-08-14 14:10:00,286.55,287.6,286.51,287.09,29766.583432852025,286.55,287.6,286.51,287.09,29766.5834
2015-08-14 14:20:00,287.19,287.28,286.58,286.96,15577.027467158832,287.19,287.28,286.58,286.96,15577.0275
2015-08-14 14:30:00,286.84,287.63,286.63,287.03,12579.52448159809,286.84,287.63,286.63,287.03,12579.5245
2015-08-14 14:40:00,287.09,287.41,286.78,287.08,31754.424058191293,287.09,287.41,286.78,287.08,31754.4241
2015-08-14 14:50:00,287.23,287.5,287.06,287.24,17971.990011942242,287.23,287.5,287.06,287.24,17971.99
2015-08-14 15:00:00,287.38,288.74,287.26,288.52,20579.74161328846,287.38,288.74,287.26,288.52,20579.7416
2015-08-14 15:10:00,288.53,288.68,288.19,288.33,26953.64238410596,288.53,288.68,288.19,288.33,26953.6424
2015-08-14 15:20:00,288.34,289.08,288.34,289.05,48371.51232222343,288.34,289.08,288.34,289.05,48371.5123
2015-08-14 15:30:00,289.0,289.0,288.38,288.39,31907.50189990229,289.0,289.0,288.38,288.39,31907.5019
2015-08-14 15:40:00,288.31,288.55,287.84,288.18,39363.80414721529,288.31,288.55,287.84,288.18,39363.8041
2015-08-14 15:50:00,287.98,288.31,287.67,287.95,92820.54065790902,287.98,288.31,287.67,287.95,92820.5407
2015-08-17 09:30:00,288.76,289.66,286.48,288.72,64177.61372272283,288.76,289.66,286.48,288.72,64177.6137
2015-08-17 09:40:00,288.85,289.59,287.26,288.18,30044.511996525893,288.85,289.59,287.26,288.18,30044.512
2015-08-17 09:50:00,288.16,289.19,287.51,287.51,11957.44218868744,288.16,289.19,287.51,287.51,11957.4422
2015-08-17 10:00:00,287.54,288.72,286.75,288.6,34484.85506459668,287.54,288.72,286.75,288.6,34484.8551
2015-08-17 10:10:00,288.6,289.74,288.31,289.71,39572.25056997069,288.6,289.74,288.31,289.71,39572.2506
2015-08-17 10:20:00,289.71,290.05,289.25,289.56,28958.853544674846,289.71,290.05,289.25,289.56,28958.8535
2015-08-17 10:30:00,289.57,290.09,288.61,288.8,34054.93431766366,289.57,290.09,288.61,288.8,34054.9343
2015-08-17 10:40:00,289.0,289.76,288.59,289.31,12162.631636087288,289.0,289.76,288.59,289.31,12162.6316
2015-08-17 10:50:00,289.51,290.33,289.36,289.78,24722.61426555206,289.51,290.33,289.36,289.78,24722.6143
2015-08-17 11:00:00,289.9,290.39,289.46,290.02,26899.35946151341,289.9,290.39,289.46,290.02,26899.3595
2015-08-17 11:10:00,290.1,290.24,289.73,289.98,31785.90815329497,290.1,290.24,289.73,289.98,31785.9082
2015-08-17 11:20:00,289.94,290.22,289.09,289.13,42044.29486483552,289.94,290.22,289.09,289.13,42044.2949
2015-08-17 11:30:00,289.46,289.46,288.88,289.32,16911.30170448377,289.46,289.46,288.88,289.32,16911.3017
2015-08-17 11:40:00,289.24,289.58,288.97,289.58,34395.83107154489,289.24,289.58,288.97,289.58,34395.8311
2015-08-17 11:50:00,289.59,289.59,288.75,288.76,27391.162740201933,289.59,289.59,288.75,288.76,27391.1627
2015-08-17 12:00:00,288.96,289.71,288.77,289.7,25307.78417109977,288.96,289.71,288.77,289.7,25307.7842
2015-08-17 12:10:00,289.69,289.87,289.01,289.1,40602.54044077733,289.69,289.87,289.01,289.1,40602.5404
2015-08-17 12:20:00,289.16,289.91,289.09,289.55,41263.70643795462,289.16,289.91,289.09,289.55,41263.7064
2015-08-17 12:30:00,289.7,290.61,289.36,290.05,33925.74096189339,289.7,290.61,289.36,290.05,33925.741
2015-08-17 12:40:00,289.77,289.93,289.38,289.55,21855.39029421344,289.77,289.93,289.38,289.55,21855.3903
2015-08-17 12:50:00,289.48,289.68,289.15,289.68,21746.824449028336,289.48,289.68,289.15,289.68,21746.8244
2015-08-17 13:00:00,289.62,289.91,289.42,289.42,13674.953859515796,289.62,289.91,289.42,289.42,13674.9539
2015-08-17 13:10:00,289.44,289.78,289.11,289.11,9413.744436000434,289.44,289.78,289.11,289.11,9413.7444
2015-08-17 13:20:00,289.18,290.2,289.12,290.11,25490.174791010748,289.18,290.2,289.12,290.11,25490.1748
2015-08-17 13:30:00,290.28,290.75,289.79,290.44,31649.115188361742,290.28,290.75,289.79,290.44,31649.1152
2015-08-17 13:40:00,290.58,290.88,290.26,290.58,31011.83367712517,290.58,290.88,290.26,290.58,31011.8337
2015-08-17 13:50:00,290.61,291.67,290.61,291.46,40174.79101074802,290.61,291.67,290.61,291.46,40174.791
2015-08-17 14:00:00,291.23,292.22,291.22,291.36,34843.12235370753,291.23,292.22,291.22,291.36,34843.1224
2015-08-17 14:10:00,291.4,292.22,291.33,292.0,15501.03137552926,291.4,292.22,291.33,292.0,15501.0314
2015-08-17 14:20:00,291.95,292.24,291.74,292.19,8942.56866789708,291.95,292.24,291.74,292.19,8942.5687
2015-08-17 14:30:00,292.21,292.45,291.92,292.12,30466.83313429595,292.21,292.45,291.92,292.12,30466.8331
2015-08-17 14:40:00,292.12,292.5,291.97,292.26,17829.768754749755,292.12,292.5,291.97,292.26,17829.7688
2015-08-17 14:50:00,292.03,292.5,291.92,292.36,12376.506351101943,292.03,292.5,291.92,292.36,12376.5064
2015-08-17 15:00:00,292.5,292.6,291.99,292.32,29613.505591141027,292.5,292.6,291.99,292.32,29613.5056
2015-08-17 15:10:00,292.54,292.58,291.29,291.46,33771.57746173054,292.54,292.58,291.29,291.46,33771.5775
2015-08-17 15:20:00,291.33,291.45,290.84,291.04,64943.00293127782,291.33,291.45,290.84,291.04,64943.0029
2015-08-17 15:30:00,291.05,291.24,290.38,290.39,56899.35946151341,291.05,291.24,290.38,290.39,56899.3595
2015-08-17 15:40:00,290.37,291.44,290.37,290.63,67068.72218000218,290.37,291.44,290.37,290.63,67068.7222
2015-08-17 15:50:00,290.74,291.24,290.51,291.22,143994.13744436,290.74,291.24,290.51,291.22,143994.1374
2015-08-18 09:30:00,291.8,292.14,289.62,290.17,35571.59917489958,291.8,292.14,289.62,290.17,35571.5992
2015-08-18 09:40:00,290.36,291.8,289.23,291.21,79203.12669634134,290.36,291.8,289.23,291.21,79203.1267
2015-08-18 09:50:00,291.25,291.25,290.23,290.42,23870.372380848985,291.25,291.25,290.23,290.42,23870.3724
2015-08-18 10:00:00,290.59,291.32,289.87,291.14,21201.82390619911,290.59,291.32,289.87,291.14,21201.8239
2015-08-18 10:10:00,291.07,291.32,290.51,291.19,23546.846162197373,291.07,291.32,290.51,291.19,23546.8462
2015-08-18 10:20:00,291.07,291.33,290.15,290.15,18129.41048746065,291.07,291.33,290.15,290.15,18129.4105
2015-08-18 10:30:00,290.33,290.59,289.12,289.78,31136.684399088048,290.33,290.59,289.12,289.78,31136.6844
2015-08-18 10:40:00,290.04,290.74,290.04,290.32,14731.299533166866,290.04,290.74,290.04,290.32,14731.2995
2015-08-18 10:50:00,290.29,291.26,290.03,290.98,28530.018456193684,290.29,291.26,290.03,290.98,28530.0185
2015-08-18 11:00:00,290.67,290.67,289.41,290.18,22031.26696341332,290.67,290.67,289.41,290.18,22031.267
2015-08-18 11:10:00,290.03,290.03,289.23,289.25,33566.388014330696,290.03,290.03,289.23,289.25,33566.388
2015-08-18 11:20:00,289.5,289.5,288.11,288.16,38876.343502334166,289.5,289.5,288.11,288.16,38876.3435
2015-08-18 11:30:00,288.15,288.7,287.57,288.13,34665.07436760396,288.15,288.7,287.57,288.13,34665.0744
2015-08-18 11:40:00,288.1,289.06,288.03,288.67,27536.64097274997,288.1,289.06,288.03,288.67,27536.641
2015-08-18 11:50:00,288.65,289.5,288.46,289.46,18084.89849093476,288.65,289.5,288.46,289.46,18084.8985
2015-08-18 12:00:00,289.23,289.58,289.19,289.37,10218.21734882206,289.23,289.58,289.19,289.37,10218.2173
2015-08-18 12:10:00,289.35,289.57,288.7,288.82,6243.621756595376,289.35,289.57,288.7,288.82,6243.6218
2015-08-18 12:20:00,288.63,288.89,288.3,288.56,11114.971230051024,288.63,288.89,288.3,288.56,11114.9712
2015-08-18 12:30:00,288.45,288.62,288.18,288.6,5731.190967321681,288.45,288.62,288.18,288.6,5731.191
2015-08-18 12:40:00,288.67,288.67,287.97,288.22,6427.098034958202,288.67,288.67,287.97,288.22,6427.098
2015-08-18 12:50:00,288.22,288.53,286.54,286.54,45181.84779068505,288.22,288.53,286.54,286.54,45181.8478
2015-08-18 13:00:00,286.48,287.93,286.09,287.83,53153.8378026273,286.48,287.93,286.09,287.83,53153.8378
2015-08-18 13:10:00,287.77,287.83,286.56,287.0,28138.095755075454,287.77,287.83,286.56,287.0,28138.0958
2015-08-18 13:20:00,287.01,287.47,286.76,287.39,23080.013027901423,287.01,287.47,286.76,287.39,23080.013
2015-08-18 13:30:00,287.36,287.63,287.06,287.37,13148.40951036804,287.36,287.63,287.06,287.37,13148.4095
2015-08-18 13:40:00,287.54,287.97,286.74,286.74,16222.994246010208,287.54,287.97,286.74,286.74,16222.9942
2015-08-18 13:50:00,286.74,287.15,286.32,286.76,7791.77070893497,286.74,287.15,286.32,286.76,7791.7707
2015-08-18 14:00:00,286.74,287.25,286.66,287.25,11773.965910324612,286.74,287.25,286.66,287.25,11773.9659
2015-08-18 14:10:00,287.16,287.9,287.07,287.79,20221.474324177616,287.16,287.9,287.07,287.79,20221.4743
2015-08-18 14:20:00,287.91,288.12,287.71,287.99,14393.65975464119,287.91,288.12,287.71,287.99,14393.6598
2015-08-18 14:30:00,288.06,288.25,287.61,288.05,11589.403973509934,288.06,288.25,287.61,288.05,11589.404
2015-08-18 14:40:00,287.54,287.93,287.34,287.4,17407.447616979698,287.54,287.93,287.34,287.4,17407.4476
2015-08-18 14:50:00,287.3,287.44,286.86,287.31,19805.667137118664,287.3,287.44,286.86,287.31,19805.6671
2015-08-18 15:00:00,287.28,287.51,287.2,287.35,27592.00955379437,287.28,287.51,287.2,287.35,27592.0096
2015-08-18 15:10:00,287.35,287.53,287.01,287.32,18251.00423406796,287.35,287.53,287.01,287.32,18251.0042
2015-08-18 15:20:00,287.42,287.95,287.12,287.79,23211.3777005754,287.42,287.95,287.12,287.79,23211.3777
2015-08-18 15:30:00,287.7,287.9,287.38,287.55,22989.903376397782,287.7,287.9,287.38,287.55,22989.9034
2015-08-18 15:40:00,287.43,287.57,287.25,287.38,33656.49766583433,287.43,287.57,287.25,287.38,33656.4977
2015-08-18 15:50:00,287.3,287.51,287.03,287.49,95175.33383997394,287.3,287.51,287.03,287.49,95175.3338
2015-08-19 09:30:00,287.37,287.6,286.0,286.74,93879.0576484638,287.37,287.6,286.0,286.74,93879.0576
2015-08-19 09:40:00,286.68,287.9,286.42,287.26,88826.40321354903,286.68,287.9,286.42,287.26,88826.4032
2015-08-19 09:50:00,286.78,289.92,286.19,288.44,137178.37368363913,286.78,289.92,286.19,288.44,137178.3737
2015-08-19 10:00:00,288.48,291.51,287.45,291.24,96011.29084789926,288.48,291.51,287.45,291.24,96011.2908
2015-08-19 10:10:00,291.09,291.9,290.38,290.82,90280.09988057756,291.09,291.9,290.38,290.82,90280.0999
2015-08-19 10:20:00,290.82,291.57,290.15,291.57,62075.778959939205,290.82,291.57,290.15,291.57,62075.779
2015-08-19 10:30:00,291.42,291.42,290.69,290.81,32451.416784279667,291.42,291.42,290.69,290.81,32451.4168
2015-08-19 10:40:00,290.96,290.96,288.76,290.16,42337.42264683531,290.96,290.96,288.76,290.16,42337.4226
2015-08-19 10:50:00,290.27,290.59,289.37,289.53,42515.47063293888,290.27,290.59,289.37,289.53,42515.4706
2015-08-19 11:00:00,289.76,290.59,289.76,290.08,16507.43676039518,289.76,290.59,289.76,290.08,16507.4368
2015-08-19 11:10:00,289.98,290.32,289.32,289.46,35536.85810444035,289.98,290.32,289.32,289.46,35536.8581
2015-08-19 11:20:00,289.35,289.58,287.84,287.84,41240.90761046575,289.35,289.58,287.84,287.84,41240.9076
2015-08-19 11:30:00,287.85,288.76,287.55,288.76,20973.83563131039,287.85,288.76,287.55,288.76,20973.8356
2015-08-19 11:40:00,288.45,288.73,286.92,287.24,21570.947779828468,288.45,288.73,286.92,287.24,21570.9478
2015-08-19 11:50:00,287.18,289.01,286.79,288.47,27613.7227228314,287.18,289.01,286.79,288.47,27613.7227
2015-08-19 12:00:00,288.42,289.4,288.41,289.36,16256.649658017588,288.42,289.4,288.41,289.36,16256.6497
2015-08-19 12:10:00,289.09,290.1,288.95,288.95,13575.0732819455,289.09,290.1,288.95,288.95,13575.0733
2015-08-19 12:20:00,288.9,289.81,288.9,289.47,13866.02974704158,288.9,289.81,288.9,289.47,13866.0297
2015-08-19 12:30:00,289.5,290.15,289.5,290.13,37219.62870480947,289.5,290.15,289.5,290.13,37219.6287
2015-08-19 12:40:00,290.25,290.68,289.7,290.57,23972.424275322985,290.25,290.68,289.7,290.57,23972.4243
2015-08-19 12:50:00,290.51,290.79,290.08,290.15,38936.05471718597,290.51,290.79,290.08,290.15,38936.0547
2015-08-19 13:00:00,290.28,290.61,290.01,290.26,11818.477906850503,290.28,290.61,290.01,290.26,11818.4779
2015-08-19 13:10:00,290.43,290.76,290.3,290.73,10216.046031918358,290.43,290.76,290.3,290.73,10216.046
2015-08-19 13:20:00,290.75,291.25,290.37,290.56,36673.54250352839,290.75,291.25,290.37,290.56,36673.5425
2015-08-19 13:30:00,290.48,291.53,290.46,291.43,26410.81315818044,290.48,291.53,290.46,291.43,26410.8132
2015-08-19 13:40:00,291.43,291.57,290.63,291.55,29368.14678102269,291.43,291.57,290.63,291.55,29368.1468
2015-08-19 13:50:00,291.39,291.39,290.15,290.15,21236.564976658345,291.39,291.39,290.15,290.15,21236.565
2015-08-19 14:00:00,290.18,293.3,290.18,292.74,41175.76810335468,290.18,293.3,290.18,292.74,41175.7681
2015-08-19 14:10:00,292.84,294.15,292.35,292.35,31395.0711106286,292.84,294.15,292.35,292.35,31395.0711
2015-08-19 14:20:00,292.47,293.32,292.34,292.35,8033.872543697753,292.47,293.32,292.34,292.35,8033.8725
2015-08-19 14:30:00,292.62,292.79,292.19,292.47,9229.182499185756,292.62,292.79,292.19,292.47,9229.1825
2015-08-19 14:40:00,292.45,292.68,290.94,291.47,12892.194115731192,292.45,292.68,290.94,291.47,12892.1941
2015-08-19 14:50:00,291.49,291.68,289.72,289.72,18969.71012919336,291.49,291.68,289.72,289.72,18969.7101
2015-08-19 15:00:00,289.73,290.25,289.41,290.25,9417.001411355988,289.73,290.25,289.41,290.25,9417.0014
2015-08-19 15:10:00,290.28,290.71,289.92,290.4,21281.07697318424,290.28,290.71,289.92,290.4,21281.077
2015-08-19 15:20:00,290.44,291.09,290.17,290.51,20073.824774725872,290.44,291.09,290.17,290.51,20073.8248
2015-08-19 15:30:00,290.64,290.98,290.24,290.34,9958.74497882966,290.64,290.98,290.24,290.34,9958.745
2015-08-19 15:40:00,290.35,291.69,290.35,291.53,35039.62653349256,290.35,291.69,290.35,291.53,35039.6265
2015-08-19 15:50:00,291.53,291.6,290.86,290.97,141691.45586798392,291.53,291.6,290.86,290.97,141691.4559
2015-08-20 09:30:00,289.94,290.75,286.94,290.49,72303.76723482793,289.94,290.75,286.94,290.49,72303.7672
2015-08-20 09:40:00,290.79,291.91,289.26,289.97,60449.46259906633,290.79,291.91,289.26,289.97,60449.4626
2015-08-20 09:50:00,289.76,290.77,289.39,289.99,60885.89729671046,289.76,290.77,289.39,289.99,60885.8973
2015-08-20 10:00:00,290.0,290.88,289.23,289.4,67539.89794810553,290.0,290.88,289.23,289.4,67539.8979
2015-08-20 10:10:00,289.78,289.78,288.35,288.45,65039.62653349256,289.78,289.78,288.35,288.45,65039.6265
2015-08-20 10:20:00,288.58,288.76,287.4,288.55,42822.71197481272,288.58,288.76,287.4,288.55,42822.712
2015-08-20 10:30:00,288.31,289.23,288.19,289.0,24632.504614048423,288.31,289.23,288.19,289.0,24632.5046
2015-08-20 10:40:00,288.96,289.53,288.73,289.5,21716.42601237651,288.96,289.53,288.73,289.5,21716.426
2015-08-20 10:50:00,289.48,289.54,288.59,288.59,21900.987949191185,289.48,289.54,288.59,288.59,21900.9879
2015-08-20 11:00:00,288.62,289.87,288.41,288.49,35849.527738573444,288.62,289.87,288.41,288.49,35849.5277
2015-08-20 11:10:00,288.41,289.49,288.4,288.47,20767.56052545869,288.41,289.49,288.4,288.47,20767.5605
2015-08-20 11:20:00,288.71,290.03,288.47,289.64,19117.35967864509,288.71,290.03,288.47,289.64,19117.3597
2015-08-20 11:30:00,289.7,289.83,289.11,289.23,13897.51384214526,289.7,289.83,289.11,289.23,13897.5138
2015-08-20 11:40:00,289.23,289.69,289.13,289.16,10982.5208989252,289.23,289.69,289.13,289.16,10982.5209
2015-08-20 11:50:00,289.03,289.53,288.24,289.35,16006.948214091848,289.03,289.53,288.24,289.35,16006.9482
2015-08-20 12:00:00,289.22,289.23,288.41,288.99,6284.876777765715,289.22,289.23,288.41,288.99,6284.8768
2015-08-20 12:10:00,288.94,289.0,287.68,288.04,38462.70763217892,288.94,289.0,287.68,288.04,38462.7076
2015-08-20 12:20:00,288.04,288.25,287.13,287.66,13537.075236130711,288.04,288.25,287.13,287.66,13537.0752
2015-08-20 12:30:00,287.69,288.24,287.24,287.48,11461.296276191511,287.69,288.24,287.24,287.48,11461.2963
2015-08-20 12:40:00,287.45,287.7,286.69,286.98,15204.646618173923,287.45,287.7,286.69,286.98,15204.6466
2015-08-20 12:50:00,286.85,287.11,285.79,285.79,50262.72934534796,286.85,287.11,285.79,285.79,50262.7293
2015-08-20 13:00:00,285.91,286.32,285.41,286.03,40136.79296493324,285.91,286.32,285.41,286.03,40136.793
2015-08-20 13:10:00,285.88,287.18,285.54,286.94,34023.450222559986,285.88,287.18,285.54,286.94,34023.4502
2015-08-20 13:20:00,286.57,287.34,286.26,287.14,25315.38378026273,286.57,287.34,286.26,287.14,25315.3838
2015-08-20 13:30:00,287.18,287.41,286.46,286.96,18011.07371620888,287.18,287.41,286.46,286.96,18011.0737
2015-08-20 13:40:00,286.59,287.45,286.02,287.18,13182.06492237542,286.59,287.45,286.02,287.18,13182.0649
2015-08-20 13:50:00,287.47,287.68,286.55,286.85,23744.436000434263,287.47,287.68,286.55,286.85,23744.436
2015-08-20 14:00:00,287.19,287.2,286.22,286.41,20045.597654977744,287.19,287.2,286.22,286.41,20045.5977
2015-08-20 14:10:00,286.55,286.9,286.02,286.63,21675.170991206167,286.55,286.9,286.02,286.63,21675.171
2015-08-20 14:20:00,286.55,287.49,286.4,286.84,37916.62143089784,286.55,287.49,286.4,286.84,37916.6214
2015-08-20 14:30:00,286.76,287.13,285.84,286.78,56214.3089783954,286.76,287.13,285.84,286.78,56214.309
2015-08-20 14:40:00,287.05,287.44,286.63,287.03,61399.413744436,287.05,287.44,286.63,287.03,61399.4137
2015-08-20 14:50:00,286.87,287.57,286.7,286.95,47343.393768320486,286.87,287.57,286.7,286.95,47343.3938
2015-08-20 15:00:00,286.97,287.32,286.72,287.25,35930.95212246227,286.97,287.32,286.72,287.25,35930.9521
2015-08-20 15:10:00,287.34,287.34,286.04,286.26,36464.01042232114,287.34,287.34,286.04,286.26,36464.0104
2015-08-20 15:20:00,286.04,287.25,285.94,286.94,54553.25154706329,286.04,287.25,285.94,286.94,54553.2515
2015-08-20 15:30:00,286.88,287.99,286.78,287.56,59370.31809792639,286.88,287.99,286.78,287.56,59370.3181
2015-08-20 15:40:00,287.63,288.69,287.13,287.36,126113.34274237324,287.63,288.69,287.13,287.36,126113.3427
2015-08-20 15:50:00,287.53,287.53,284.81,285.45,153526.2186516122,287.53,287.53,284.81,285.45,153526.2187
2015-08-21 09:30:00,281.59,282.23,277.75,282.14,216036.26099229185,281.59,282.23,277.75,282.14,216036.261
2015-08-21 09:40:00,281.47,283.13,280.31,282.3,49108.67441103029,281.47,283.13,280.31,282.3,49108.6744
2015-08-21 09:50:00,282.31,286.0,281.78,285.73,64450.11399413745,282.31,286.0,281.78,285.73,64450.114
2015-08-21 10:00:00,285.78,287.98,285.43,286.26,74788.83943111498,285.78,287.98,285.43,286.26,74788.8394
2015-08-21 10:10:00,286.08,286.18,284.45,284.86,42841.168168494194,286.08,286.18,284.45,284.86,42841.1682
2015-08-21 10:20:00,284.87,286.13,284.52,285.18,39684.07339051135,284.87,286.13,284.52,285.18,39684.0734
2015-08-21 10:30:00,285.24,285.53,282.09,282.57,33833.45999348605,285.24,285.53,282.09,282.57,33833.46
2015-08-21 10:40:00,282.49,283.16,280.69,280.7,28551.731625230703,282.49,283.16,280.69,280.7,28551.7316
2015-08-21 10:50:00,280.82,281.87,280.61,281.14,93514.27640864185,280.82,281.87,280.61,281.14,93514.2764
2015-08-21 11:00:00,281.21,281.59,279.81,279.88,45349.03919227012,281.21,281.59,279.81,279.88,45349.0392
2015-08-21 11:10:00,279.86,281.17,278.19,281.17,76973.18423623928,279.86,281.17,278.19,281.17,76973.1842
2015-08-21 11:20:00,281.17,281.54,280.01,280.59,49704.70090109652,281.17,281.54,280.01,280.59,49704.7009
2015-08-21 11:30:00,280.45,281.59,279.63,279.93,41684.94191727283,280.45,281.59,279.63,279.93,41684.9419
2015-08-21 11:40:00,279.92,282.04,279.9,282.04,36428.18369341006,279.92,282.04,279.9,282.04,36428.1837
2015-08-21 11:50:00,281.99,282.88,281.1,282.51,89000.10856584519,281.99,282.88,281.1,282.51,89000.1086
2015-08-21 12:00:00,282.69,283.01,282.11,282.86,37383.56313103898,282.69,283.01,282.11,282.86,37383.5631
2015-08-21 12:10:00,282.92,283.11,281.25,281.45,22311.36684399088,282.92,283.11,281.25,281.45,22311.3668
2015-08-21 12:20:00,281.38,281.81,280.77,281.19,22476.38692867224,281.38,281.81,280.77,281.19,22476.3869
2015-08-21 12:30:00,281.19,282.05,280.97,281.19,16253.392682662035,281.19,282.05,280.97,281.19,16253.3927
2015-08-21 12:40:00,281.09,281.34,279.96,280.85,63729.23678210835,281.09,281.34,279.96,280.85,63729.2368
2015-08-21 12:50:00,280.68,281.07,279.71,279.93,26199.109760069485,280.68,281.07,279.71,279.93,26199.1098
2015-08-21 13:00:00,279.84,280.94,279.6,280.94,33938.7688633156,279.84,280.94,279.6,280.94,33938.7689
2015-08-21 13:10:00,280.86,282.21,280.7,280.82,38190.2073607643,280.86,282.21,280.7,280.82,38190.2074
2015-08-21 13:20:00,280.77,281.57,280.77,281.4,51984.58364998372,280.77,281.57,280.77,281.4,51984.5836
2015-08-21 13:30:00,281.49,281.49,280.26,280.9,49827.38030615568,281.49,281.49,280.26,280.9,49827.3803
2015-08-21 13:40:00,281.17,281.89,280.48,281.2,42032.35262186516,281.17,281.89,280.48,281.2,42032.3526
2015-08-21 13:50:00,281.17,282.62,280.19,282.12,58204.32092063837,281.17,282.62,280.19,282.12,58204.3209
2015-08-21 14:00:00,282.26,283.1,281.86,282.11,49370.31809792639,282.26,283.1,281.86,282.11,49370.3181
2015-08-21 14:10:00,282.11,282.48,281.0,281.56,117630.00759960916,282.11,282.48,281.0,281.56,117630.0076
2015-08-21 14:20:00,281.74,282.03,280.94,281.22,23997.39441971556,281.74,282.03,280.94,281.22,23997.3944
2015-08-21 14:30:00,281.18,281.72,279.61,279.76,54748.67006839648,281.18,281.72,279.61,279.76,54748.6701
2015-08-21 14:40:00,279.75,279.84,277.9,277.95,79278.03712951906,279.75,279.84,277.9,277.95,79278.0371
2015-08-21 14:50:00,277.95,278.43,277.44,277.6,132747.801541635,277.95,278.43,277.44,277.6,132747.8015
2015-08-21 15:00:00,277.88,278.08,277.14,277.31,95619.36814678102,277.88,278.08,277.14,277.31,95619.3681
2015-08-21 15:10:00,277.28,277.37,275.1,276.52,128135.92443817176,277.28,277.37,275.1,276.52,128135.9244
2015-08-21 15:20:00,276.68,276.68,275.57,275.87,93898.59950059712,276.68,276.68,275.57,275.87,93898.5995
2015-08-21 15:30:00,276.01,276.34,274.51,275.07,123126.696341331,276.01,276.34,274.51,275.07,123126.6963
2015-08-21 15:40:00,275.1,275.85,274.05,275.15,179893.6054717186,275.1,275.85,274.05,275.15,179893.6055
2015-08-21 15:50:00,275.15,275.15,272.15,272.33,453680.3821517751,275.15,275.15,272.15,272.33,453680.3822
2015-08-24 09:30:00,248.93,255.35,244.09,254.5,315541.2007382478,248.93,255.35,244.09,254.5,315541.2007
2015-08-24 09:40:00,254.38,260.21,253.31,257.23,242608.83725979808,254.38,260.21,253.31,257.23,242608.8373
2015-08-24 09:50:00,257.24,257.59,254.79,256.08,242377.5920095538,257.24,257.59,254.79,256.08,242377.592
2015-08-24 10:00:00,256.32,259.75,255.16,259.46,137922.0497231571,256.32,259.75,255.16,259.46,137922.0497
2015-08-24 10:10:00,259.08,261.57,259.08,261.5,187127.34773640207,259.08,261.57,259.08,261.5,187127.3477
2015-08-24 10:20:00,261.41,265.89,261.4,265.26,174049.5060254044,261.41,265.89,261.4,265.26,174049.506
2015-08-24 10:30:00,265.25,268.42,264.51,268.0,196922.15828900228,265.25,268.42,264.51,268.0,196922.1583
2015-08-24 10:40:00,267.67,268.94,266.99,268.72,206492.23754206928,267.67,268.94,266.99,268.72,206492.2375
2015-08-24 10:50:00,268.76,270.46,268.74,269.54,118790.57648463792,268.76,270.46,268.74,269.54,118790.5765
2015-08-24 11:00:00,269.54,270.08,268.51,269.53,132781.4569536424,269.54,270.08,268.51,269.53,132781.457
2015-08-24 11:10:00,269.46,269.54,266.06,267.14,97626.75062425362,269.46,269.54,266.06,267.14,97626.7506
2015-08-24 11:20:00,266.9,268.35,266.82,267.84,74646.61817392248,266.9,268.35,266.82,267.84,74646.6182
2015-08-24 11:30:00,267.83,268.04,265.86,267.63,62232.11377700576,267.83,268.04,265.86,267.63,62232.1138
2015-08-24 11:40:00,267.49,267.77,266.32,267.43,68901.31364672675,267.49,267.77,266.32,267.43,68901.3136
2015-08-24 11:50:00,267.17,270.34,267.17,270.25,110133.53598957768,267.17,270.34,267.17,270.25,110133.536
2015-08-24 12:00:00,269.99,270.16,267.76,269.82,71929.21506893932,269.99,270.16,267.76,269.82,71929.2151
2015-08-24 12:10:00,269.74,270.45,268.92,269.94,83340.57105634568,269.74,270.45,268.92,269.94,83340.5711
2015-08-24 12:20:00,270.16,271.07,269.84,270.93,94551.0802301596,270.16,271.07,269.84,270.93,94551.0802
2015-08-24 12:30:00,271.08,271.67,269.7,271.14,103701.00966236024,271.08,271.67,269.7,271.14,103701.0097
2015-08-24 12:40:00,271.12,271.56,270.1,270.26,96752.79557051352,271.12,271.56,270.1,270.26,96752.7956
2015-08-24 12:50:00,270.21,271.2,270.16,270.83,77402.01932472044,270.21,271.2,270.16,270.83,77402.0193
2015-08-24 13:00:00,270.83,271.86,270.82,271.54,90021.71316903703,270.83,271.86,270.82,271.54,90021.7132
2015-08-24 13:10:00,271.57,271.63,270.94,271.22,39824.12333080013,271.57,271.63,270.94,271.22,39824.1233
2015-08-24 13:20:00,271.02,271.09,268.08,268.72,60871.78373683639,271.02,271.09,268.08,268.72,60871.7837
2015-08-24 13:30:00,268.66,268.69,266.83,267.0,69339.91966127457,268.66,268.69,266.83,267.0,69339.9197
2015-08-24 13:40:00,266.81,269.09,266.76,268.8,84498.96862447074,266.81,269.09,266.76,268.8,84498.9686
2015-08-24 13:50:00,268.8,268.94,266.23,266.76,69933.77483443709,268.8,268.94,266.23,266.76,69933.7748
2015-08-24 14:00:00,266.42,267.79,266.27,266.83,67728.8025187276,266.42,267.79,266.27,266.83,67728.8025
2015-08-24 14:10:00,266.76,267.43,265.06,267.15,59975.02985560743,266.76,267.43,265.06,267.15,59975.0299
2015-08-24 14:20:00,267.14,268.92,266.62,266.68,61103.02898708067,267.14,268.92,266.62,266.68,61103.029
2015-08-24 14:30:00,266.67,268.74,266.37,268.1,68016.50200846815,266.67,268.74,266.37,268.1,68016.502
2015-08-24 14:40:00,268.1,268.23,265.06,265.88,141446.0970578656,268.1,268.23,265.06,265.88,141446.0971
2015-08-24 14:50:00,265.88,266.25,261.12,261.52,111338.61687113234,265.88,266.25,261.12,261.52,111338.6169
2015-08-24 15:00:00,261.53,261.53,259.05,261.3,120840.29964173272,261.53,261.53,259.05,261.3,120840.2996
2015-08-24 15:10:00,261.03,261.25,256.62,257.0,116898.27380306156,261.03,261.25,256.62,257.0,116898.2738
2015-08-24 15:20:00,257.09,257.22,254.98,255.4,187096.9492997503,257.09,257.22,254.98,255.4,187096.9493
2015-08-24 15:30:00,255.45,260.66,255.23,260.66,199839.32254912605,255.45,260.66,255.23,260.66,199839.3225
2015-08-24 15:40:00,260.53,262.5,258.51,259.58,224643.3611985669,260.53,262.5,258.51,259.58,224643.3612
2015-08-24 15:50:00,259.67,259.74,256.0,256.39,374735.6421669743,259.67,259.74,256.0,256.39,374735.6422
2015-08-25 09:30:00,269.55,269.86,264.49,265.28,386256.6496580176,269.55,269.86,264.49,265.28,386256.6497
2015-08-25 09:40:00,265.28,268.96,264.37,267.06,128697.20985777875,265.28,268.96,264.37,267.06,128697.2099
2015-08-25 09:50:00,266.92,269.86,266.48,269.2,124354.57605037456,266.92,269.86,266.48,269.2,124354.5761
2015-08-25 10:00:00,269.56,270.62,267.86,270.24,130378.89479969602,269.56,270.62,267.86,270.24,130378.8948
2015-08-25 10:10:00,270.17,271.26,268.51,270.72,81354.90174791012,270.17,271.26,268.51,270.72,81354.9017
2015-08-25 10:20:00,270.91,271.71,269.15,270.69,124726.95689935947,270.91,271.71,269.15,270.69,124726.9569
2015-08-25 10:30:00,270.35,271.51,269.34,271.44,68879.60047768972,270.35,271.51,269.34,271.44,68879.6005
2015-08-25 10:40:00,271.62,272.47,270.67,271.05,101157.31190967324,271.62,272.47,270.67,271.05,101157.3119
2015-08-25 10:50:00,271.16,272.14,270.99,271.79,72579.5244815981,271.16,272.14,270.99,271.79,72579.5245
2015-08-25 11:00:00,271.97,273.23,271.61,273.23,66667.02855281728,271.97,273.23,271.61,273.23,66667.0286
2015-08-25 11:10:00,273.21,274.49,272.98,273.27,55748.561502551296,273.21,274.49,272.98,273.27,55748.5615
2015-08-25 11:20:00,273.38,273.8,272.21,272.72,50860.92715231788,273.38,273.8,272.21,272.72,50860.9272
2015-08-25 11:30:00,272.94,272.94,271.6,271.93,41682.77060036913,272.94,272.94,271.6,271.93,41682.7706
2015-08-25 11:40:00,271.61,272.51,271.27,272.27,58452.93670611226,271.61,272.51,271.27,272.27,58452.9367
2015-08-25 11:50:00,272.18,272.26,271.41,271.71,42827.05460862013,272.18,272.26,271.41,271.71,42827.0546
2015-08-25 12:00:00,271.72,272.54,271.6,272.07,43417.6528064271,271.72,272.54,271.6,272.07,43417.6528
2015-08-25 12:10:00,271.72,272.19,271.01,271.19,26784.2796656172,271.72,272.19,271.01,271.19,26784.2797
2015-08-25 12:20:00,271.07,272.43,271.07,271.84,18995.765932037782,271.07,272.43,271.07,271.84,18995.7659
2015-08-25 12:30:00,271.82,272.35,270.89,271.13,36306.589946802735,271.82,272.35,270.89,271.13,36306.5899
2015-08-25 12:40:00,271.03,271.53,270.31,270.32,33894.25686678971,271.03,271.53,270.31,270.32,33894.2569
2015-08-25 12:50:00,270.63,270.9,269.05,269.2,36393.44262295082,270.63,270.9,269.05,269.2,36393.4426
2015-08-25 13:00:00,269.05,269.59,268.52,268.86,29462.59906633373,269.05,269.59,268.52,268.86,29462.5991
2015-08-25 13:10:00,269.05,269.08,267.79,268.01,43071.327760286615,269.05,269.08,267.79,268.01,43071.3278
2015-08-25 13:20:00,268.05,268.92,266.82,267.05,46069.91640429921,268.05,268.92,266.82,267.05,46069.9164
2015-08-25 13:30:00,266.84,269.05,266.84,268.7,48448.594072304855,266.84,269.05,266.84,268.7,48448.5941
2015-08-25 13:40:00,268.61,268.61,267.28,267.99,55887.52578438824,268.61,268.61,267.28,267.99,55887.5258
2015-08-25 13:50:00,267.99,269.43,267.86,269.01,40450.54825751819,267.99,269.43,267.86,269.01,40450.5483
2015-08-25 14:00:00,268.93,268.93,267.9,268.09,23803.061556834225,268.93,268.93,267.9,268.09,23803.0616
2015-08-25 14:10:00,268.04,268.78,267.58,268.57,33276.51720768646,268.04,268.78,267.58,268.57,33276.5172
2015-08-25 14:20:00,268.68,269.66,268.11,268.56,34669.417001411355,268.68,269.66,268.11,268.56,34669.417
2015-08-25 14:30:00,268.74,269.0,267.59,268.04,39041.36358701553,268.74,269.0,267.59,268.04,39041.3636
2015-08-25 14:40:00,268.32,269.62,268.31,269.62,46234.936488980566,268.32,269.62,268.31,269.62,46234.9365
2015-08-25 14:50:00,269.62,270.13,268.92,269.07,47493.21463467593,269.62,270.13,268.92,269.07,47493.2146
2015-08-25 15:00:00,269.37,269.5,267.7,267.94,37542.06926500923,269.37,269.5,267.7,267.94,37542.0693
2015-08-25 15:10:00,267.86,268.18,266.97,266.97,87609.380089024,267.86,268.18,266.97,266.97,87609.3801
2015-08-25 15:20:00,266.95,267.05,265.28,265.52,84232.98230376723,266.95,267.05,265.28,265.52,84232.9823
2015-08-25 15:30:00,265.32,266.12,263.22,263.22,89958.74497882967,265.32,266.12,263.22,263.22,89958.745
2015-08-25 15:40:00,263.33,264.18,261.04,261.91,138393.22549126044,263.33,264.18,261.04,261.91,138393.2255
2015-08-25 15:50:00,261.91,262.16,259.29,259.52,374876.7777657149,261.91,262.16,259.29,259.52,374876.7778
2015-08-26 09:30:00,267.21,268.34,263.53,266.23,187129.51905330585,267.21,268.34,263.53,266.23,187129.5191
2015-08-26 09:40:00,266.58,267.22,264.36,266.72,148137.01009662362,266.58,267.22,264.36,266.72,148137.0101
2015-08-26 09:50:00,266.69,266.92,264.83,266.48,99412.65877754858,266.69,266.92,264.83,266.48,99412.6588
2015-08-26 10:00:00,266.87,268.11,265.34,266.92,78612.52849853436,266.87,268.11,265.34,266.92,78612.5285
2015-08-26 10:10:00,266.8,267.32,263.66,263.82,88424.70958636413,266.8,267.32,263.66,263.82,88424.7096
2015-08-26 10:20:00,263.44,264.36,262.74,264.28,96064.48811203997,263.44,264.36,262.74,264.28,96064.4881
2015-08-26 10:30:00,264.0,265.71,263.28,264.67,60021.71316903702,264.0,265.71,263.28,264.67,60021.7132
2015-08-26 10:40:00,264.67,266.64,264.3,264.91,59646.07534469656,264.67,266.64,264.3,264.91,59646.0753
2015-08-26 10:50:00,265.32,267.77,264.75,265.42,58714.58039300837,265.32,267.77,264.75,265.42,58714.5804
2015-08-26 11:00:00,264.97,265.89,264.25,264.42,42468.78731950928,264.97,265.89,264.25,264.42,42468.7873
2015-08-26 11:10:00,264.62,266.64,263.9,265.94,62082.29291065032,264.62,266.64,263.9,265.94,62082.2929
2015-08-26 11:20:00,265.94,266.94,265.08,265.92,50600.36912387363,265.94,266.94,265.08,265.92,50600.3691
2015-08-26 11:30:00,265.92,266.4,263.32,263.41,87981.76093800891,265.92,266.4,263.32,263.41,87981.7609
2015-08-26 11:40:00,263.26,265.5,263.16,265.34,53622.84225382695,263.26,265.5,263.16,265.34,53622.8423
2015-08-26 11:50:00,265.28,266.44,264.92,265.86,39397.45955922267,265.28,266.44,264.92,265.86,39397.4596
2015-08-26 12:00:00,265.62,265.9,264.67,265.43,59227.011182282055,265.62,265.9,264.67,265.43,59227.0112
2015-08-26 12:10:00,265.27,266.16,264.52,266.05,32443.81717511671,265.27,266.16,264.52,266.05,32443.8172
2015-08-26 12:20:00,266.09,266.24,263.87,264.13,39826.29464770384,266.09,266.24,263.87,264.13,39826.2946
2015-08-26 12:30:00,264.13,264.13,262.18,262.18,46240.36478123983,264.13,264.13,262.18,262.18,46240.3648
2015-08-26 12:40:00,261.98,262.51,261.08,262.34,46859.19009879492,261.98,262.51,261.08,262.34,46859.1901
2015-08-26 12:50:00,261.94,264.07,261.5,264.07,28893.714037563783,261.94,264.07,261.5,264.07,28893.714
2015-08-26 13:00:00,263.78,265.18,263.35,263.48,35687.76462924764,263.78,265.18,263.35,263.48,35687.7646
2015-08-26 13:10:00,263.56,264.57,263.41,264.36,22162.631636087288,263.56,264.57,263.41,264.36,22162.6316
2015-08-26 13:20:00,264.43,267.21,264.43,267.21,67372.70654652047,264.43,267.21,264.43,267.21,67372.7065
2015-08-26 13:30:00,267.23,268.85,266.37,268.66,70197.58983823689,267.23,268.85,266.37,268.66,70197.5898
2015-08-26 13:40:00,268.78,268.95,266.35,266.87,35013.57073064814,268.78,268.95,266.35,266.87,35013.5707
2015-08-26 13:50:00,267.03,268.58,266.8,267.9,31282.16263163609,267.03,268.58,266.8,267.9,31282.1626
2015-08-26 14:00:00,268.1,268.23,266.68,267.29,43950.71110628596,268.1,268.23,266.68,267.29,43950.7111
2015-08-26 14:10:00,267.57,268.03,265.85,265.85,39057.648463793295,267.57,268.03,265.85,265.85,39057.6485
2015-08-26 14:20:00,265.98,267.81,265.85,267.32,39833.89425686679,265.98,267.81,265.85,267.32,39833.8943
2015-08-26 14:30:00,267.44,269.27,266.97,269.14,41637.17294539138,267.44,269.27,266.97,269.14,41637.1729
2015-08-26 14:40:00,269.14,270.28,268.76,268.92,36673.54250352839,269.14,270.28,268.76,268.92,36673.5425
2015-08-26 14:50:00,269.24,270.17,268.73,270.17,40102.051894474,269.24,270.17,268.73,270.17,40102.0519
2015-08-26 15:00:00,270.09,272.3,269.2,272.3,44227.55401150798,270.09,272.3,269.2,272.3,44227.554
2015-08-26 15:10:00,272.36,273.96,271.78,273.19,109671.04548908914,272.36,273.96,271.78,273.19,109671.0455
2015-08-26 15:20:00,273.6,273.95,271.84,271.97,77729.88817717945,273.6,273.95,271.84,271.97,77729.8882
2015-08-26 15:30:00,272.18,274.26,271.73,273.04,65042.88350884812,272.18,274.26,271.73,273.04,65042.8835
2015-08-26 15:40:00,273.14,275.05,272.77,273.44,86029.74704158072,273.14,275.05,272.77,273.44,86029.747
2015-08-26 15:50:00,273.21,274.99,273.03,274.83,165641.08131581804,273.21,274.99,273.03,274.83,165641.0813
2015-08-27 09:30:00,277.59,281.53,277.57,280.42,113705.35229616764,277.59,281.53,277.57,280.42,113705.3523
2015-08-27 09:40:00,279.79,281.53,279.66,280.13,75292.58495277386,279.79,281.53,279.66,280.13,75292.585
2015-08-27 09:50:00,280.04,280.51,277.3,277.51,51036.80382151775,280.04,280.51,277.3,277.51,51036.8038
2015-08-27 10:00:00,277.74,279.72,277.18,279.72,47907.93616328303,277.74,279.72,277.18,279.72,47907.9362
2015-08-27 10:10:00,279.54,282.24,279.32,282.17,64943.00293127782,279.54,282.24,279.32,282.17,64943.0029
2015-08-27 10:20:00,281.92,283.86,281.2,282.98,126459.66778851372,281.92,283.86,281.2,282.98,126459.6678
2015-08-27 10:30:00,283.04,283.52,281.53,282.89,90483.11801107372,283.04,283.52,281.53,282.89,90483.118
2015-08-27 10:40:00,282.88,284.16,282.27,283.85,45228.53110411465,282.88,284.16,282.27,283.85,45228.5311
2015-08-27 10:50:00,284.06,284.06,282.11,282.72,41769.62327651721,284.06,284.06,282.11,282.72,41769.6233
2015-08-27 11:00:00,282.81,283.47,282.17,282.82,30005.428292259257,282.81,283.47,282.17,282.82,30005.4283
2015-08-27 11:10:00,282.67,283.22,281.51,281.69,39669.959830637286,282.67,283.22,281.51,281.69,39669.9598
2015-08-27 11:20:00,281.92,282.32,280.79,281.93,27636.52155032027,281.92,282.32,280.79,281.93,27636.5216
2015-08-27 11:30:00,281.95,282.3,280.63,280.82,33013.78786233851,281.95,282.3,280.63,280.82,33013.7879
2015-08-27 11:40:00,280.71,281.1,280.03,280.98,19805.667137118664,280.71,281.1,280.03,280.98,19805.6671
2015-08-27 11:50:00,281.43,281.51,280.06,280.41,34610.791445011404,281.43,281.51,280.06,280.41,34610.7914
2015-08-27 12:00:00,280.41,283.4,280.37,282.69,33991.966127456304,280.41,283.4,280.37,282.69,33991.9661
2015-08-27 12:10:00,282.71,283.13,281.95,282.67,17943.762892194118,282.71,283.13,281.95,282.67,17943.7629
2015-08-27 12:20:00,282.38,282.97,282.01,282.67,19093.475192704376,282.38,282.97,282.01,282.67,19093.4752
2015-08-27 12:30:00,282.65,282.65,281.58,282.33,20153.077841711,282.65,282.65,281.58,282.33,20153.0778
2015-08-27 12:40:00,282.57,282.57,281.03,281.41,40192.16154597764,282.57,282.57,281.03,281.41,40192.1615
2015-08-27 12:50:00,281.55,282.6,281.47,282.6,19362.71848876344,281.55,282.6,281.47,282.6,19362.7185
2015-08-27 13:00:00,282.6,282.6,280.94,281.95,27241.34187384649,282.6,282.6,280.94,281.95,27241.3419
2015-08-27 13:10:00,281.82,282.57,281.29,282.08,27294.53913798719,281.82,282.57,281.29,282.08,27294.5391
2015-08-27 13:20:00,281.88,282.27,281.0,281.79,20695.907067636523,281.88,282.27,281.0,281.79,20695.9071
2015-08-27 13:30:00,281.53,282.04,280.01,280.38,19451.74248181522,281.53,282.04,280.01,280.38,19451.7425
2015-08-27 13:40:00,280.49,281.08,280.16,280.34,14130.930409293236,280.49,281.08,280.16,280.34,14130.9304
2015-08-27 13:50:00,280.47,280.94,280.17,280.79,15368.58104440343,280.47,280.94,280.17,280.79,15368.581
2015-08-27 14:00:00,280.52,281.11,280.0,280.63,36962.32765172077,280.52,281.11,280.0,280.63,36962.3277
2015-08-27 14:10:00,280.3,280.82,278.27,278.88,29593.963739007708,280.3,280.82,278.27,278.88,29593.9637
2015-08-27 14:20:00,278.65,279.39,277.38,278.17,26033.00401693628,278.65,279.39,277.38,278.17,26033.004
2015-08-27 14:30:00,278.41,279.95,277.99,279.5,25390.29421344045,278.41,279.95,277.99,279.5,25390.2942
2015-08-27 14:40:00,279.46,279.51,277.44,277.44,27578.981652372164,279.46,279.51,277.44,277.44,27578.9817
2015-08-27 14:50:00,277.42,278.96,277.09,277.16,41466.724568450765,277.42,278.96,277.09,277.16,41466.7246
2015-08-27 15:00:00,277.39,278.03,275.89,277.48,66464.01042232114,277.39,278.03,275.89,277.48,66464.0104
2015-08-27 15:10:00,277.79,277.79,275.74,277.4,44916.9471284334,277.79,277.79,275.74,277.4,44916.9471
2015-08-27 15:20:00,277.08,278.92,276.33,278.81,58765.60634024536,277.08,278.92,276.33,278.81,58765.6063
2015-08-27 15:30:00,278.62,279.87,277.4,278.17,80079.25306698513,278.62,279.87,277.4,278.17,80079.2531
2015-08-27 15:40:00,278.34,280.85,277.8,280.85,84001.73705352297,278.34,280.85,277.8,280.85,84001.7371
2015-08-27 15:50:00,280.89,280.89,279.6,280.47,157405.276300076,280.89,280.89,279.6,280.47,157405.2763
2015-08-28 09:30:00,277.25,282.28,277.25,280.92,60837.04266637716,277.25,282.28,277.25,280.92,60837.0427
2015-08-28 09:40:00,280.94,281.82,279.63,279.98,31672.999674302464,280.94,281.82,279.63,279.98,31672.9997
2015-08-28 09:50:00,280.03,282.05,279.68,281.4,39993.4860492889,280.03,282.05,279.68,281.4,39993.486
2015-08-28 10:00:00,281.4,282.23,279.33,280.11,55362.06709369233,281.4,282.23,279.33,280.11,55362.0671
2015-08-28 10:10:00,280.32,281.44,279.89,280.62,24513.082184344807,280.32,281.44,279.89,280.62,24513.0822
2015-08-28 10:20:00,280.53,281.02,279.38,280.54,35401.150797958966,280.53,281.02,279.38,280.54,35401.1508
2015-08-28 10:30:00,280.24,281.2,279.96,280.68,42725.00271414613,280.24,281.2,279.96,280.68,42725.0027
2015-08-28 10:40:00,280.59,280.75,279.57,279.88,33432.85202475301,280.59,280.75,279.57,279.88,33432.852
2015-08-28 10:50:00,279.72,280.57,279.6,279.84,30852.241884703075,279.72,280.57,279.6,279.84,30852.2419
2015-08-28 11:00:00,279.55,280.52,279.55,279.98,29127.13060471176,279.55,280.52,279.55,279.98,29127.1306
2015-08-28 11:10:00,279.82,280.11,278.91,279.18,47006.83964824666,279.82,280.11,278.91,279.18,47006.8396
2015-08-28 11:20:00,279.14,280.65,279.14,279.84,27359.67864509825,279.14,280.65,279.14,279.84,27359.6786
2015-08-28 11:30:00,280.07,280.35,278.68,278.84,50763.217891651286,280.07,280.35,278.68,278.84,50763.2179
2015-08-28 11:40:00,278.47,278.84,277.87,278.1,33159.26609488655,278.47,278.84,277.87,278.1,33159.2661
2015-08-28 11:50:00,278.02,278.98,277.31,277.65,97888.39431114972,278.02,278.98,277.31,277.65,97888.3943
2015-08-28 12:00:00,277.48,278.47,277.36,277.55,27878.62338508305,277.48,278.47,277.36,277.55,27878.6234
2015-08-28 12:10:00,277.39,278.56,277.17,277.67,30269.24329605906,277.39,278.56,277.17,277.67,30269.2433
2015-08-28 12:20:00,277.66,278.01,277.1,277.95,20524.373032244057,277.66,278.01,277.1,277.95,20524.373
2015-08-28 12:30:00,278.14,278.63,277.72,277.74,23087.61263706438,278.14,278.63,277.72,277.74,23087.6126
2015-08-28 12:40:00,277.74,279.0,277.74,278.47,39044.62056237108,277.74,279.0,277.74,278.47,39044.6206
2015-08-28 12:50:00,278.64,279.23,278.47,278.88,28064.27098034958,278.64,279.23,278.47,278.88,28064.271
2015-08-28 13:00:00,278.76,278.88,277.56,277.81,28534.361090001086,278.76,278.88,277.56,277.81,28534.3611
2015-08-28 13:10:00,277.8,278.98,277.79,278.66,24642.27554011508,277.8,278.98,277.79,278.66,24642.2755
2015-08-28 13:20:00,278.72,278.72,277.25,277.25,44349.1477581153,278.72,278.72,277.25,277.25,44349.1478
2015-08-28 13:30:00,277.09,277.71,276.39,276.7,39548.36608402996,277.09,277.71,276.39,276.7,39548.3661
2015-08-28 13:40:00,276.48,277.21,276.11,276.38,54680.27358592987,276.48,277.21,276.11,276.38,54680.2736
2015-08-28 13:50:00,276.34,277.29,276.16,276.74,29744.870263815006,276.34,277.29,276.16,276.74,29744.8703
2015-08-28 14:00:00,276.42,278.29,276.4,277.88,23083.270003256977,276.42,278.29,276.4,277.88,23083.27
2015-08-28 14:10:00,278.03,278.14,276.34,277.12,33600.043426338074,278.03,278.14,276.34,277.12,33600.0434
2015-08-28 14:20:00,276.77,277.79,276.51,277.57,36547.60612311367,276.77,277.79,276.51,277.57,36547.6061
2015-08-28 14:30:00,277.79,278.29,276.74,277.55,28031.70122679405,277.79,278.29,276.74,277.55,28031.7012
2015-08-28 14:40:00,277.49,279.08,277.07,278.32,35180.7621322332,277.49,279.08,277.07,278.32,35180.7621
2015-08-28 14:50:00,278.22,279.08,277.78,279.08,19066.3337314081,278.22,279.08,277.78,279.08,19066.3337
2015-08-28 15:00:00,279.07,279.14,278.19,278.66,44135.27304310064,279.07,279.14,278.19,278.66,44135.273
2015-08-28 15:10:00,278.49,279.03,278.17,278.52,29748.12723917056,278.49,279.03,278.17,278.52,29748.1272
2015-08-28 15:20:00,278.52,279.02,277.51,278.61,31668.65704049506,278.52,279.02,277.51,278.61,31668.657
2015-08-28 15:30:00,278.81,278.81,276.91,276.94,78494.1917272826,278.81,278.81,276.91,276.94,78494.1917
2015-08-28 15:40:00,277.13,278.35,276.45,277.2,84050.59168385626,277.13,278.35,276.45,277.2,84050.5917
2015-08-28 15:50:00,277.91,280.09,277.48,279.73,173209.2063836717,277.91,280.09,277.48,279.73,173209.2064
2015-08-31 09:30:00,278.32,280.48,276.79,279.36,73424.16675713821,278.32,280.48,276.79,279.36,73424.1668
2015-08-31 09:40:00,279.08,280.01,278.21,278.22,46464.01042232114,279.08,280.01,278.21,278.22,46464.0104
2015-08-31 09:50:00,278.22,279.42,277.22,277.48,28946.911301704484,278.22,279.42,277.22,277.48,28946.9113
2015-08-31 10:00:00,277.48,277.48,274.95,275.96,106870.04668331344,277.48,277.48,274.95,275.96,106870.0467
2015-08-31 10:10:00,276.13,276.88,275.42,276.08,32069.265009228096,276.13,276.88,275.42,276.08,32069.265
2015-08-31 10:20:00,276.32,278.63,276.32,278.28,45434.80620996634,276.32,278.63,276.32,278.28,45434.8062
2015-08-31 10:30:00,278.04,279.49,277.07,278.97,40349.58202149604,278.04,279.49,277.07,278.97,40349.582
2015-08-31 10:40:00,278.88,279.16,277.49,277.53,39823.03767234829,278.88,279.16,277.49,277.53,39823.0377
2015-08-31 10:50:00,277.53,278.37,276.54,276.54,25871.240907610467,277.53,278.37,276.54,276.54,25871.2409
2015-08-31 11:00:00,276.59,277.23,275.79,277.09,49456.08511562263,276.59,277.23,275.79,277.09,49456.0851
2015-08-31 11:10:00,277.1,278.08,276.6,277.46,27449.78829660189,277.1,278.08,276.6,277.46,27449.7883
2015-08-31 11:20:00,277.56,278.44,276.91,278.15,18649.440885897297,277.56,278.44,276.91,278.15,18649.4409
2015-08-31 11:30:00,278.03,278.03,277.21,277.57,37204.429486483554,278.03,278.03,277.21,277.57,37204.4295
2015-08-31 11:40:00,278.06,279.55,277.3,278.01,20435.34903919227,278.06,279.55,277.3,278.01,20435.349
2015-08-31 11:50:00,278.01,278.24,277.09,277.21,13892.085549886006,278.01,278.24,277.09,277.21,13892.0855
2015-08-31 12:00:00,277.48,278.15,277.27,277.59,13136.467267397677,277.48,278.15,277.27,277.59,13136.4673
2015-08-31 12:10:00,277.67,278.09,277.06,277.85,15474.975572684834,277.67,278.09,277.06,277.85,15474.9756
2015-08-31 12:20:00,278.02,278.08,277.25,277.93,30599.28346542178,278.02,278.08,277.25,277.93,30599.2835
2015-08-31 12:30:00,277.94,277.95,277.03,277.63,18501.79133644556,277.94,277.95,277.03,277.63,18501.7913
2015-08-31 12:40:00,277.63,277.79,277.04,277.25,7849.310606883075,277.63,277.79,277.04,277.25,7849.3106
2015-08-31 12:50:00,277.37,278.14,277.06,277.3,17759.200955379438,277.37,278.14,277.06,277.3,17759.201
2015-08-31 13:00:00,277.24,277.93,277.04,277.78,21341.87384648789,277.24,277.93,277.04,277.78,21341.8738
2015-08-31 13:10:00,277.78,278.14,277.39,277.39,28983.82368906742,277.78,278.14,277.39,277.39,28983.8237
2015-08-31 13:20:00,277.38,277.44,276.6,277.06,10512.430789273694,277.38,277.44,276.6,277.06,10512.4308
2015-08-31 13:30:00,277.22,277.35,276.34,277.25,7588.752578438824,277.22,277.35,276.34,277.25,7588.7526
2015-08-31 13:40:00,277.25,277.56,276.66,277.21,10187.81891217023,277.25,277.56,276.66,277.21,10187.8189
2015-08-31 13:50:00,277.11,277.5,277.09,277.09,15776.788622299426,277.11,277.5,277.09,277.09,15776.7886
2015-08-31 14:00:00,277.31,277.85,277.09,277.21,29465.856041689287,277.31,277.85,277.09,277.21,29465.856
2015-08-31 14:10:00,277.21,277.21,275.8,275.91,16417.327108891543,277.21,277.21,275.8,275.91,16417.3271
2015-08-31 14:20:00,275.9,277.07,275.9,276.51,18844.859407230488,275.9,277.07,275.9,276.51,18844.8594
2015-08-31 14:30:00,276.64,277.2,276.33,276.39,25000.542829225928,276.64,277.2,276.33,276.39,25000.5428
2015-08-31 14:40:00,276.15,276.63,275.49,275.51,29238.953425252417,276.15,276.63,275.49,275.51,29238.9534
2015-08-31 14:50:00,275.5,275.59,273.57,274.56,57064.37954619477,275.5,275.59,273.57,274.56,57064.3795
2015-08-31 15:00:00,274.7,275.92,274.57,275.62,32365.64976658344,274.7,275.92,274.57,275.62,32365.6498
2015-08-31 15:10:00,275.74,275.81,274.08,274.25,21818.477906850505,275.74,275.81,274.08,274.25,21818.4779
2015-08-31 15:20:00,274.26,274.43,273.08,273.66,38756.92107263056,274.26,274.43,273.08,273.66,38756.9211
2015-08-31 15:30:00,273.78,274.99,273.7,274.02,42077.95027684291,273.78,274.99,273.7,274.02,42077.9503
2015-08-31 15:40:00,273.87,275.96,273.86,275.8,68275.97437846054,273.87,275.96,273.86,275.8,68275.9744
2015-08-31 15:50:00,275.54,275.68,273.59,273.82,118095.75507545329,275.54,275.68,273.59,273.82,118095.7551
2015-09-01 09:30:00,269.16,274.29,268.64,270.41,108655.9548366084,269.16,274.29,268.64,270.41,108655.9548
2015-09-01 09:40:00,270.37,274.3,268.87,273.36,88612.52849853436,270.37,274.3,268.87,273.36,88612.5285
2015-09-01 09:50:00,272.67,275.1,271.27,273.18,69506.02540440777,272.67,275.1,271.27,273.18,69506.0254
2015-09-01 10:00:00,273.3,273.59,269.88,270.85,54842.03669525567,273.3,273.59,269.88,270.85,54842.0367
2015-09-01 10:10:00,270.93,271.55,270.02,270.45,51431.98349799153,270.93,271.55,270.02,270.45,51431.9835
2015-09-01 10:20:00,270.59,274.12,270.43,273.83,56126.37064379546,270.59,274.12,270.43,273.83,56126.3706
2015-09-01 10:30:00,274.11,276.52,273.03,275.51,89285.63673868202,274.11,276.52,273.03,275.51,89285.6367
2015-09-01 10:40:00,275.4,277.89,275.18,277.01,128141.352730431,275.4,277.89,275.18,277.01,128141.3527
2015-09-01 10:50:00,276.81,276.81,274.72,276.22,48497.44870263816,276.81,276.81,274.72,276.22,48497.4487
2015-09-01 11:00:00,276.24,276.88,274.52,275.89,31666.48572359136,276.24,276.88,274.52,275.89,31666.4857
2015-09-01 11:10:00,275.63,276.91,275.21,276.07,35041.797850396266,275.63,276.91,275.21,276.07,35041.7979
2015-09-01 11:20:00,275.69,276.51,275.43,276.21,48703.72380848985,275.69,276.51,275.43,276.21,48703.7238
2015-09-01 11:30:00,276.25,277.7,276.11,277.48,57915.53577244599,276.25,277.7,276.11,277.48,57915.5358
2015-09-01 11:40:00,277.37,277.66,276.36,277.34,37444.36000434264,277.37,277.66,276.36,277.34,37444.36
2015-09-01 11:50:00,277.47,278.15,276.51,276.79,46655.08630984693,277.47,278.15,276.51,276.79,46655.0863
2015-09-01 12:00:00,276.71,277.36,275.42,275.55,39486.48355227445,276.71,277.36,275.42,275.55,39486.4836
2015-09-01 12:10:00,275.57,276.31,275.18,276.29,52476.38692867224,275.57,276.31,275.18,276.29,52476.3869
2015-09-01 12:20:00,275.96,276.14,274.32,274.84,60060.79687330366,275.96,276.14,274.32,274.84,60060.7969
2015-09-01 12:30:00,274.66,275.1,273.75,274.31,34036.4781239822,274.66,275.1,273.75,274.31,34036.4781
2015-09-01 12:40:00,274.49,274.52,272.6,273.47,29667.78851373358,274.49,274.52,272.6,273.47,29667.7885
2015-09-01 12:50:00,273.19,273.64,272.38,272.38,27499.72858538704,273.19,273.64,272.38,272.38,27499.7286
2015-09-01 13:00:00,272.79,274.34,272.61,272.85,21938.985995005973,272.79,274.34,272.61,272.85,21938.986
2015-09-01 13:10:00,272.76,273.24,271.62,272.61,29140.15850613397,272.76,273.24,271.62,272.61,29140.1585
2015-09-01 13:20:00,272.15,273.98,271.98,273.82,20847.89925089567,272.15,273.98,271.98,273.82,20847.8993
2015-09-01 13:30:00,273.8,274.44,273.21,273.21,20504.831180110737,273.8,274.44,273.21,273.21,20504.8312
2015-09-01 13:40:00,273.22,274.37,272.99,273.92,28834.002822711976,273.22,274.37,272.99,273.92,28834.0028
2015-09-01 13:50:00,274.07,274.61,273.64,274.5,30185.64759526653,274.07,274.61,273.64,274.5,30185.6476
2015-09-01 14:00:00,274.63,274.67,273.32,273.32,24924.54673759636,274.63,274.67,273.32,273.32,24924.5467
2015-09-01 14:10:00,273.24,273.36,271.55,271.55,38792.74780154164,273.24,273.36,271.55,271.55,38792.7478
2015-09-01 14:20:00,271.39,273.11,271.39,272.43,45288.242318966455,271.39,273.11,271.39,272.43,45288.2423
2015-09-01 14:30:00,272.49,273.99,272.06,273.76,34084.24709586364,272.49,273.99,272.06,273.76,34084.2471
2015-09-01 14:40:00,273.87,274.14,272.7,272.87,20673.10824014765,273.87,274.14,272.7,272.87,20673.1082
2015-09-01 14:50:00,272.66,273.43,271.97,271.97,20891.32558896971,272.66,273.43,271.97,271.97,20891.3256
2015-09-01 15:00:00,272.13,272.49,271.34,271.94,25720.33438280317,272.13,272.49,271.34,271.94,25720.3344
2015-09-01 15:10:00,271.78,271.78,270.62,270.62,66953.64238410596,271.78,271.78,270.62,270.62,66953.6424
2015-09-01 15:20:00,270.58,271.13,269.68,269.93,68433.39485397894,270.58,271.13,269.68,269.93,68433.3949
2015-09-01 15:30:00,269.83,270.65,269.48,269.86,45467.37596352188,269.83,270.65,269.48,269.86,45467.376
2015-09-01 15:40:00,269.75,269.94,268.28,269.29,64064.70524373033,269.75,269.94,268.28,269.29,64064.7052
2015-09-01 15:50:00,269.29,270.96,268.52,269.42,210905.43914884372,269.29,270.96,268.52,269.42,210905.4391
2015-09-02 09:30:00,274.93,275.4,271.5,274.68,87757.02963847574,274.93,275.4,271.5,274.68,87757.0296
2015-09-02 09:40:00,274.49,274.84,270.44,272.11,40294.21344045163,274.49,274.84,270.44,272.11,40294.2134
2015-09-02 09:50:00,271.56,273.32,271.4,271.66,45867.98393225492,271.56,273.32,271.4,271.66,45867.9839
2015-09-02 10:00:00,271.68,276.43,271.68,275.52,114036.4781239822,271.68,276.43,271.68,275.52,114036.4781
2015-09-02 10:10:00,275.52,276.2,273.48,273.93,37884.05167734231,275.52,276.2,273.48,273.93,37884.0517
2015-09-02 10:20:00,273.72,275.13,273.26,273.6,41528.607100206274,273.72,275.13,273.26,273.6,41528.6071
2015-09-02 10:30:00,273.48,273.87,272.66,273.21,18703.72380848985,273.48,273.87,272.66,273.21,18703.7238
2015-09-02 10:40:00,273.22,274.79,273.21,273.66,23366.6268591901,273.22,274.79,273.21,273.66,23366.6269
2015-09-02 10:50:00,273.69,275.09,273.12,274.87,16807.07849310607,273.69,275.09,273.12,274.87,16807.0785
2015-09-02 11:00:00,274.76,275.7,274.17,274.71,40900.01085658452,274.76,275.7,274.17,274.71,40900.0109
2015-09-02 11:10:00,274.77,276.24,274.43,275.57,32404.73347085007,274.77,276.24,274.43,275.57,32404.7335
2015-09-02 11:20:00,275.74,277.05,274.98,276.56,101699.05547714687,275.74,277.05,274.98,276.56,101699.0555
2015-09-02 11:30:00,276.52,276.87,275.09,275.61,30764.303550103137,276.52,276.87,275.09,275.61,30764.3036
2015-09-02 11:40:00,275.46,276.82,275.15,276.07,30305.070024970144,275.46,276.82,275.15,276.07,30305.07
2015-09-02 11:50:00,275.97,276.35,275.39,276.06,50005.42829225925,275.97,276.35,275.39,276.06,50005.4283
2015-09-02 12:00:00,276.07,276.53,275.68,276.22,26759.309521224623,276.07,276.53,275.68,276.22,26759.3095
2015-09-02 12:10:00,276.41,276.41,275.3,275.55,19722.07143632613,276.41,276.41,275.3,275.55,19722.0714
2015-09-02 12:20:00,275.52,276.97,275.33,276.93,58641.84127673434,275.52,276.97,275.33,276.93,58641.8413
2015-09-02 12:30:00,276.76,278.17,276.62,278.04,54104.874606448815,276.76,278.17,276.62,278.04,54104.8746
2015-09-02 12:40:00,277.67,278.96,277.41,278.96,95951.57963304744,277.67,278.96,277.41,278.96,95951.5796
2015-09-02 12:50:00,278.64,279.2,278.01,279.09,50696.99272608838,278.64,279.2,278.01,279.09,50696.9927
2015-09-02 13:00:00,279.24,279.25,277.72,277.91,50604.71175768104,279.24,279.25,277.72,277.91,50604.7118
2015-09-02 13:10:00,277.94,278.36,277.67,277.67,32321.13777005754,277.94,278.36,277.67,277.67,32321.1378
2015-09-02 13:20:00,277.75,278.33,277.74,277.94,19427.8579958745,277.75,278.33,277.74,277.94,19427.858
2015-09-02 13:30:00,278.02,278.02,277.3,277.53,17323.851916187166,278.02,278.02,277.3,277.53,17323.8519
2015-09-02 13:40:00,277.63,277.83,277.32,277.7,16021.06177396591,277.63,277.83,277.32,277.7,16021.0618
2015-09-02 13:50:00,277.61,278.08,277.12,277.55,11390.728476821192,277.61,278.08,277.12,277.55,11390.7285
2015-09-02 14:00:00,277.75,278.39,277.44,277.93,18668.982738030616,277.75,278.39,277.44,277.93,18668.9827
2015-09-02 14:10:00,278.14,279.37,278.11,279.08,60761.04657474759,278.14,279.37,278.11,279.08,60761.0466
2015-09-02 14:20:00,279.01,279.4,278.61,279.02,96446.63988709151,279.01,279.4,278.61,279.02,96446.6399
2015-09-02 14:30:00,278.89,279.21,277.54,277.89,27144.718271631744,278.89,279.21,277.54,277.89,27144.7183
2015-09-02 14:40:00,277.93,278.39,277.13,277.56,39267.18054500054,277.93,278.39,277.13,277.56,39267.1805
2015-09-02 14:50:00,277.44,278.77,277.4,278.77,35070.0249701444,277.44,278.77,277.4,278.77,35070.025
2015-09-02 15:00:00,278.58,278.86,277.97,278.46,30579.74161328846,278.58,278.86,277.97,278.46,30579.7416
2015-09-02 15:10:00,278.53,278.95,277.49,278.2,41447.182716317446,278.53,278.95,277.49,278.2,41447.1827
2015-09-02 15:20:00,278.33,278.71,277.25,278.24,24649.87514927804,278.33,278.71,277.25,278.24,24649.8751
2015-09-02 15:30:00,278.49,279.09,278.17,278.65,46519.379003365546,278.49,279.09,278.17,278.65,46519.379
2015-09-02 15:40:00,278.72,279.05,278.17,278.44,73836.7169688416,278.72,279.05,278.17,278.44,73836.717
2015-09-02 15:50:00,278.65,280.41,278.65,280.21,231726.1969384432,278.65,280.41,278.65,280.21,231726.1969
2015-09-03 09:30:00,282.29,282.32,279.77,281.0,119863.20703506678,282.29,282.32,279.77,281.0,119863.207
2015-09-03 09:40:00,281.23,283.26,281.1,282.31,91814.13527304312,281.23,283.26,281.1,282.31,91814.1353
2015-09-03 09:50:00,282.69,284.62,282.39,282.97,81287.59092389535,282.69,284.62,282.39,282.97,81287.5909
2015-09-03 10:00:00,282.96,283.64,281.0,282.46,39745.95592226685,282.96,283.64,281.0,282.46,39745.9559
2015-09-03 10:10:00,282.44,284.16,281.88,283.85,64236.23927912279,282.44,284.16,281.88,283.85,64236.2393
2015-09-03 10:20:00,284.16,284.53,283.74,283.92,48079.470198675495,284.16,284.53,283.74,283.92,48079.4702
2015-09-03 10:30:00,283.92,284.54,282.44,282.97,93103.89751384217,283.92,284.54,282.44,282.97,93103.8975
2015-09-03 10:40:00,282.99,283.52,282.29,283.28,18500.705677993705,282.99,283.52,282.29,283.28,18500.7057
2015-09-03 10:50:00,283.17,284.82,283.17,284.63,27038.323743350345,283.17,284.82,283.17,284.63,27038.3237
2015-09-03 11:00:00,284.92,285.28,283.97,284.81,32376.506351101943,284.92,285.28,283.97,284.81,32376.5064
2015-09-03 11:10:00,284.9,284.99,284.3,284.76,31981.32667462816,284.9,284.99,284.3,284.76,31981.3267
2015-09-03 11:20:00,284.56,284.59,282.99,283.14,27887.308652697862,284.56,284.59,282.99,283.14,27887.3087
2015-09-03 11:30:00,283.34,283.63,282.15,283.03,24690.04451199653,283.34,283.63,282.15,283.03,24690.0445
2015-09-03 11:40:00,283.05,283.46,282.17,282.17,19215.06893931169,283.05,283.46,282.17,282.17,19215.0689
2015-09-03 11:50:00,282.07,282.08,281.04,281.7,16468.353056128544,282.07,282.08,281.04,281.7,16468.3531
2015-09-03 12:00:00,281.55,281.6,280.02,280.02,24644.446857018786,281.55,281.6,280.02,280.02,24644.4469
2015-09-03 12:10:00,280.26,280.26,279.06,279.48,29559.222668548475,280.26,280.26,279.06,279.48,29559.2227
2015-09-03 12:20:00,279.7,280.1,279.09,280.1,17471.50146563891,279.7,280.1,279.09,280.1,17471.5015
2015-09-03 12:30:00,280.16,280.26,279.08,279.31,14953.859515796332,280.16,280.26,279.08,279.31,14953.8595
2015-09-03 12:40:00,279.28,280.3,278.49,280.19,30300.72739116274,279.28,280.3,278.49,280.19,30300.7274
2015-09-03 12:50:00,280.16,280.74,278.97,279.42,31575.29041363587,280.16,280.74,278.97,279.42,31575.2904
2015-09-03 13:00:00,279.16,279.45,277.75,278.22,32358.050157420475,279.16,279.45,277.75,278.22,32358.0502
2015-09-03 13:10:00,278.35,279.55,277.72,279.55,20730.64813809576,278.35,279.55,277.72,279.55,20730.6481
2015-09-03 13:20:00,279.54,280.01,279.13,279.77,28372.59798067528,279.54,280.01,279.13,279.77,28372.598
2015-09-03 13:30:00,279.5,280.01,279.19,279.71,29448.48550645967,279.5,280.01,279.19,279.71,29448.4855
2015-09-03 13:40:00,279.54,280.1,279.14,279.92,19772.01172511128,279.54,280.1,279.14,279.92,19772.0117
2015-09-03 13:50:00,280.0,280.24,279.38,279.38,38397.56812506785,280.0,280.24,279.38,279.38,38397.5681
2015-09-03 14:00:00,279.38,279.81,279.1,279.1,31387.47150146564,279.38,279.81,279.1,279.1,31387.4715
2015-09-03 14:10:00,279.17,280.05,278.96,279.77,15759.41808706981,279.17,280.05,278.96,279.77,15759.4181
2015-09-03 14:20:00,279.89,280.52,279.0,280.34,9466.941700141137,279.89,280.52,279.0,280.34,9466.9417
2015-09-03 14:30:00,280.29,280.93,279.65,280.44,16601.889045706223,280.29,280.93,279.65,280.44,16601.889
2015-09-03 14:40:00,280.55,281.42,280.29,280.68,20526.54434914776,280.55,281.42,280.29,280.68,20526.5443
2015-09-03 14:50:00,280.53,281.02,279.75,280.39,19572.25056997069,280.53,281.02,279.75,280.39,19572.2506
2015-09-03 15:00:00,280.39,280.83,279.53,279.54,21475.409836065573,280.39,280.83,279.53,279.54,21475.4098
2015-09-03 15:10:00,279.49,280.4,279.33,280.12,19918.57561611117,279.49,280.4,279.33,280.12,19918.5756
2015-09-03 15:20:00,280.08,280.33,278.73,278.73,22225.59982629465,280.08,280.33,278.73,278.73,22225.5998
2015-09-03 15:30:00,278.73,279.1,277.1,277.9,51725.11127999132,278.73,279.1,277.1,277.9,51725.1113
2015-09-03 15:40:00,277.9,278.63,277.3,278.17,72913.90728476821,277.9,278.63,277.3,278.17,72913.9073
2015-09-03 15:50:00,277.97,278.96,277.7,277.86,77916.62143089784,277.97,278.96,277.7,277.86,77916.6214
2015-09-04 09:30:00,274.23,276.47,271.75,276.32,99448.48550645968,274.23,276.47,271.75,276.32,99448.4855
2015-09-04 09:40:00,276.61,277.67,274.58,274.62,67650.63511019433,276.61,277.67,274.58,274.62,67650.6351
2015-09-04 09:50:00,274.83,275.8,273.72,275.5,43270.00325697536,274.83,275.8,273.72,275.5,43270.0033
2015-09-04 10:00:00,275.38,276.21,273.98,275.41,20828.35739876235,275.38,276.21,273.98,275.41,20828.3574
2015-09-04 10:10:00,275.11,277.02,274.8,276.3,42515.47063293888,275.11,277.02,274.8,276.3,42515.4706
2015-09-04 10:20:00,276.51,277.25,275.45,277.14,19647.16100314841,276.51,277.25,275.45,277.14,19647.161
2015-09-04 10:30:00,277.18,278.16,276.62,277.23,30413.63587015525,277.18,278.16,276.62,277.23,30413.6359
2015-09-04 10:40:00,277.26,277.53,275.57,275.88,26076.43035501032,277.26,277.53,275.57,275.88,26076.4304
2015-09-04 10:50:00,275.58,276.15,274.89,275.23,19514.710672022586,275.58,276.15,274.89,275.23,19514.7107
2015-09-04 11:00:00,275.57,276.3,274.5,275.1,21038.97513842145,275.57,276.3,274.5,275.1,21038.9751
2015-09-04 11:10:00,274.54,275.25,274.19,275.06,15469.54728042558,274.54,275.25,274.19,275.06,15469.5473
2015-09-04 11:20:00,274.55,276.39,274.27,276.38,28944.739984800784,274.55,276.39,274.27,276.38,28944.74
2015-09-04 11:30:00,276.15,276.22,274.27,275.36,20594.94083161437,276.15,276.22,274.27,275.36,20594.9408
2015-09-04 11:40:00,275.39,277.35,275.28,277.31,67082.83573987623,275.39,277.35,275.28,277.31,67082.8357
2015-09-04 11:50:00,277.14,277.82,276.89,277.67,30916.295733362287,277.14,277.82,276.89,277.67,30916.2957
2015-09-04 12:00:00,277.67,277.67,276.64,277.21,12198.458364998372,277.67,277.67,276.64,277.21,12198.4584
2015-09-04 12:10:00,276.92,277.26,276.2,276.81,13204.863749864291,276.92,277.26,276.2,276.81,13204.8637
2015-09-04 12:20:00,276.77,277.22,276.04,276.35,41361.41569862122,276.77,277.22,276.04,276.35,41361.4157
2015-09-04 12:30:00,276.36,277.03,275.94,276.45,20193.24720442949,276.36,277.03,275.94,276.45,20193.2472
2015-09-04 12:40:00,276.12,277.28,275.92,277.08,42943.22006296819,276.12,277.28,275.92,277.08,42943.2201
2015-09-04 12:50:00,277.08,277.12,276.08,276.37,24337.20551514493,277.08,277.12,276.08,276.37,24337.2055
2015-09-04 13:00:00,276.19,276.5,275.69,276.1,34497.88296601889,276.19,276.5,275.69,276.1,34497.883
2015-09-04 13:10:00,275.94,276.84,275.4,276.14,25610.682879166216,275.94,276.84,275.4,276.14,25610.6829
2015-09-04 13:20:00,276.13,276.59,275.43,276.19,30647.052437303224,276.13,276.59,275.43,276.19,30647.0524
2015-09-04 13:30:00,276.17,277.67,275.92,277.27,24304.635761589405,276.17,277.67,275.92,277.27,24304.6358
2015-09-04 13:40:00,277.26,279.37,277.09,278.96,48079.470198675495,277.26,279.37,277.09,278.96,48079.4702
2015-09-04 13:50:00,278.96,279.24,277.53,277.54,39604.82032352622,278.96,279.24,277.53,277.54,39604.8203
2015-09-04 14:00:00,277.65,277.73,276.94,277.12,18338.9425686679,277.65,277.73,276.94,277.12,18338.9426
2015-09-04 14:10:00,277.11,278.43,277.11,277.57,23962.653349256325,277.11,278.43,277.11,277.57,23962.6533
2015-09-04 14:20:00,277.46,278.41,277.46,278.13,20188.90457062208,277.46,278.41,277.46,278.13,20188.9046
2015-09-04 14:30:00,278.1,278.29,277.53,277.85,15980.89241124742,278.1,278.29,277.53,277.85,15980.8924
2015-09-04 14:40:00,278.06,279.45,277.91,278.92,26434.69764412116,278.06,279.45,277.91,278.92,26434.6976
2015-09-04 14:50:00,278.74,279.45,278.29,279.45,31306.04711757681,278.74,279.45,278.29,279.45,31306.0471
2015-09-04 15:00:00,279.55,279.6,278.52,278.65,34509.825208989256,279.55,279.6,278.52,278.65,34509.8252
2015-09-04 15:10:00,278.98,278.98,277.78,278.19,26749.538595157963,278.98,278.98,277.78,278.19,26749.5386
2015-09-04 15:20:00,277.95,278.47,277.76,278.18,15516.230593855174,277.95,278.47,277.76,278.18,15516.2306
2015-09-04 15:30:00,278.36,279.26,277.85,278.8,32164.80295299099,278.36,279.26,277.85,278.8,32164.803
2015-09-04 15:40:00,278.8,280.14,278.8,279.85,50830.528715666056,278.8,280.14,278.8,279.85,50830.5287
2015-09-04 15:50:00,279.87,279.99,278.3,278.34,108059.92834654218,279.87,279.99,278.3,278.34,108059.9283
2015-09-08 09:30:00,282.69,283.7,280.12,281.82,94371.94658560418,282.69,283.7,280.12,281.82,94371.9466
2015-09-08 09:40:00,281.82,282.56,280.73,281.99,80471.17576810336,281.82,282.56,280.73,281.99,80471.1758
2015-09-08 09:50:00,281.98,282.32,280.76,280.97,60705.67799370318,281.98,282.32,280.76,280.97,60705.678
2015-09-08 10:00:00,280.96,282.26,280.13,281.96,73849.74487026382,280.96,282.26,280.13,281.96,73849.7449
2015-09-08 10:10:00,281.9,283.34,281.74,282.44,40280.09988057757,281.9,283.34,281.74,282.44,40280.0999
2015-09-08 10:20:00,282.44,283.01,281.86,282.79,61786.99381174683,282.44,283.01,281.86,282.79,61786.9938
2015-09-08 10:30:00,282.83,283.24,281.54,281.54,23736.836391271307,282.83,283.24,281.54,281.54,23736.8364
2015-09-08 10:40:00,281.72,281.76,279.89,280.4,26921.07263055043,281.72,281.76,279.89,280.4,26921.0726
2015-09-08 10:50:00,280.38,281.21,280.12,280.98,29552.70871783737,280.38,281.21,280.12,280.98,29552.7087
2015-09-08 11:00:00,281.02,281.02,278.68,279.42,26954.728042557814,281.02,281.02,278.68,279.42,26954.728
2015-09-08 11:10:00,279.54,280.46,279.42,280.12,20708.934969058733,279.54,280.46,279.42,280.12,20708.935
2015-09-08 11:20:00,280.15,280.93,279.98,280.76,38920.85549886006,280.15,280.93,279.98,280.76,38920.8555
2015-09-08 11:30:00,280.87,281.48,280.28,281.06,48934.969058734125,280.87,281.48,280.28,281.06,48934.9691
2015-09-08 11:40:00,280.82,281.44,279.83,280.06,23417.6528064271,280.82,281.44,279.83,280.06,23417.6528
2015-09-08 11:50:00,280.18,280.38,279.87,280.09,10467.9187927478,280.18,280.38,279.87,280.09,10467.9188
2015-09-08 12:00:00,279.83,280.42,279.47,280.42,14237.32493757464,279.83,280.42,279.47,280.42,14237.3249
2015-09-08 12:10:00,280.59,281.94,280.58,281.27,40080.33872543698,280.59,281.94,280.58,281.27,40080.3387
2015-09-08 12:20:00,281.26,281.77,281.17,281.77,21747.910107480187,281.26,281.77,281.17,281.77,21747.9101
2015-09-08 12:30:00,282.11,282.36,280.98,280.98,18492.020410378896,282.11,282.36,280.98,280.98,18492.0204
2015-09-08 12:40:00,281.16,281.84,280.94,281.48,26861.361415698622,281.16,281.84,280.94,281.48,26861.3614
2015-09-08 12:50:00,281.41,281.41,280.01,280.21,16097.057865595483,281.41,281.41,280.01,280.21,16097.0579
2015-09-08 13:00:00,280.21,280.39,279.39,280.3,22121.37661491695,280.21,280.39,279.39,280.3,22121.3766
2015-09-08 13:10:00,280.16,280.65,279.47,279.66,21726.196938443165,280.16,280.65,279.47,279.66,21726.1969
2015-09-08 13:20:00,279.32,280.32,279.17,280.18,11296.276191510153,279.32,280.32,279.17,280.18,11296.2762
2015-09-08 13:30:00,280.11,281.25,279.79,281.02,13511.019433286288,280.11,281.25,279.79,281.02,13511.0194
2015-09-08 13:40:00,280.94,281.78,280.94,281.27,17241.34187384649,280.94,281.78,280.94,281.27,17241.3419
2015-09-08 13:50:00,281.4,282.32,281.18,282.32,32376.506351101943,281.4,282.32,281.18,282.32,32376.5064
2015-09-08 14:00:00,282.32,282.57,281.84,282.07,48756.92107263056,282.32,282.57,281.84,282.07,48756.9211
2015-09-08 14:10:00,281.91,283.0,281.89,283.0,25226.359787210946,281.91,283.0,281.89,283.0,25226.3598
2015-09-08 14:20:00,282.85,283.38,282.71,283.14,22579.52448159809,282.85,283.38,282.71,283.14,22579.5245
2015-09-08 14:30:00,283.07,284.21,283.07,283.76,56929.75789816524,283.07,284.21,283.07,283.76,56929.7579
2015-09-08 14:40:00,283.98,284.27,283.72,283.96,31086.7441103029,283.98,284.27,283.72,283.96,31086.7441
2015-09-08 14:50:00,283.96,284.39,283.26,283.38,25103.68038215177,283.96,284.39,283.26,283.38,25103.6804
2015-09-08 15:00:00,283.52,284.16,283.3,283.45,24014.76495494517,283.52,284.16,283.3,283.45,24014.765
2015-09-08 15:10:00,283.41,283.67,282.89,283.09,51990.01194224297,283.41,283.67,282.89,283.09,51990.0119
2015-09-08 15:20:00,282.99,283.12,282.4,283.09,53043.10064053849,282.99,283.12,282.4,283.09,53043.1006
2015-09-08 15:30:00,283.01,283.71,282.9,283.59,34443.60004342634,283.01,283.71,282.9,283.59,34443.6
2015-09-08 15:40:00,283.59,284.01,283.07,283.72,51045.48908913256,283.59,284.01,283.07,283.72,51045.4891
2015-09-08 15:50:00,283.93,284.82,283.51,284.39,92987.73205949408,283.93,284.82,283.51,284.39,92987.7321
2015-09-09 09:30:00,288.81,292.75,287.54,289.5,176401.04223211377,288.81,292.75,287.54,289.5,176401.0422
2015-09-09 09:40:00,289.35,290.4,287.85,288.24,97042.66637715774,289.35,290.4,287.85,288.24,97042.6664
2015-09-09 09:50:00,288.24,288.34,285.95,287.25,56448.811203995225,288.24,288.34,285.95,287.25,56448.8112
2015-09-09 10:00:00,287.28,288.16,286.23,287.01,87329.28020844642,287.28,288.16,286.23,287.01,87329.2802
2015-09-09 10:10:00,287.05,288.43,286.81,287.32,48492.0204103789,287.05,288.43,286.81,287.32,48492.0204
2015-09-09 10:20:00,287.32,287.32,285.73,286.0,40131.364672673975,287.32,287.32,285.73,286.0,40131.3647
2015-09-09 10:30:00,286.04,286.3,284.4,285.32,26179.567907936165,286.04,286.3,284.4,285.32,26179.5679
2015-09-09 10:40:00,285.06,285.47,283.36,285.47,39680.816415155794,285.06,285.47,283.36,285.47,39680.8164
2015-09-09 10:50:00,285.47,285.54,283.88,284.31,17095.86364129845,285.47,285.54,283.88,284.31,17095.8636
2015-09-09 11:00:00,284.31,285.56,283.9,284.39,17593.09521224623,284.31,285.56,283.9,284.39,17593.0952
2015-09-09 11:10:00,284.29,284.77,283.62,284.03,20446.205623710783,284.29,284.77,283.62,284.03,20446.2056
2015-09-09 11:20:00,283.85,284.34,283.39,283.84,10237.75920095538,283.85,284.34,283.39,283.84,10237.7592
2015-09-09 11:30:00,283.94,284.27,283.24,283.36,10788.18803604386,283.94,284.27,283.24,283.36,10788.188
2015-09-09 11:40:00,283.5,283.53,282.84,283.09,17335.79415915753,283.5,283.53,282.84,283.09,17335.7942
2015-09-09 11:50:00,283.09,283.34,282.1,282.96,14417.544240581914,283.09,283.34,282.1,282.96,14417.5442
2015-09-09 12:00:00,282.98,283.43,282.63,283.24,14964.71610031484,282.98,283.43,282.63,283.24,14964.7161
2015-09-09 12:10:00,283.24,283.85,283.13,283.85,6834.219954402345,283.24,283.85,283.13,283.85,6834.22
2015-09-09 12:20:00,283.8,284.27,283.7,284.27,9337.74834437086,283.8,284.27,283.7,284.27,9337.7483
2015-09-09 12:30:00,284.27,284.9,284.02,284.9,15278.471392899792,284.27,284.9,284.02,284.9,15278.4714
2015-09-09 12:40:00,284.74,285.77,284.69,284.78,29482.14091846705,284.74,285.77,284.69,284.78,29482.1409
2015-09-09 12:50:00,285.07,285.78,284.75,285.11,19192.27011182282,285.07,285.78,284.75,285.11,19192.2701
2015-09-09 13:00:00,285.16,285.49,284.57,284.96,6513.950711106286,285.16,285.49,284.57,284.96,6513.9507
2015-09-09 13:10:00,284.98,285.68,284.72,285.4,13519.704700901097,284.98,285.68,284.72,285.4,13519.7047
2015-09-09 13:20:00,285.17,285.38,284.29,284.62,14059.276951471067,285.17,285.38,284.29,284.62,14059.277
2015-09-09 13:30:00,284.53,284.56,283.43,283.43,9119.5309955488,284.53,284.56,283.43,283.43,9119.531
2015-09-09 13:40:00,283.48,283.92,283.07,283.39,8282.488329171643,283.48,283.92,283.07,283.39,8282.4883
2015-09-09 13:50:00,283.05,283.45,282.04,282.18,18144.60970578656,283.05,283.45,282.04,282.18,18144.6097
2015-09-09 14:00:00,282.36,283.13,281.77,283.13,13889.914232982304,282.36,283.13,281.77,283.13,13889.9142
2015-09-09 14:10:00,283.14,283.63,282.97,283.55,11399.413744436,283.14,283.63,282.97,283.55,11399.4137
2015-09-09 14:20:00,283.29,283.35,281.92,282.48,13011.616545434808,283.29,283.35,281.92,282.48,13011.6165
2015-09-09 14:30:00,282.43,282.56,281.65,282.16,13456.736510693736,282.43,282.56,281.65,282.16,13456.7365
2015-09-09 14:40:00,282.19,282.19,280.63,281.13,22307.02421018348,282.19,282.19,280.63,281.13,22307.0242
2015-09-09 14:50:00,281.33,281.96,281.26,281.59,14491.369015307784,281.33,281.96,281.26,281.59,14491.369
2015-09-09 15:00:00,281.63,282.49,281.4,282.23,21002.06275105852,281.63,282.49,281.4,282.23,21002.0628
2015-09-09 15:10:00,282.08,282.48,281.08,282.42,37574.63901856476,282.08,282.48,281.08,282.42,37574.639
2015-09-09 15:20:00,282.17,282.74,281.49,282.11,35610.68287916622,282.17,282.74,281.49,282.11,35610.6829
2015-09-09 15:30:00,282.11,282.11,280.63,280.63,59628.704809466944,282.11,282.11,280.63,280.63,59628.7048
2015-09-09 15:40:00,280.48,280.94,279.51,279.95,72051.89447399849,280.48,280.94,279.51,279.95,72051.8945
2015-09-09 15:50:00,280.1,280.22,278.61,279.42,81598.08924112475,280.1,280.22,278.61,279.42,81598.0892
2015-09-10 09:30:00,279.01,283.24,278.26,282.3,108767.77765714908,279.01,283.24,278.26,282.3,108767.7777
2015-09-10 09:40:00,282.62,284.62,281.97,283.82,101372.27228313973,282.62,284.62,281.97,283.82,101372.2723
2015-09-10 09:50:00,283.82,285.14,282.34,284.06,78773.20594940832,283.82,285.14,282.34,284.06,78773.2059
2015-09-10 10:00:00,283.7,284.62,283.24,284.05,43266.7462816198,283.7,284.62,283.24,284.05,43266.7463
2015-09-10 10:10:00,283.67,283.71,282.04,283.29,70824.01476495495,283.67,283.71,282.04,283.29,70824.0148
2015-09-10 10:20:00,283.16,284.33,283.01,284.17,33157.09477798285,283.16,284.33,283.01,284.17,33157.0948
2015-09-10 10:30:00,284.38,287.61,284.25,287.53,133819.346433612,284.38,287.61,284.25,287.53,133819.3464
2015-09-10 10:40:00,287.59,288.07,286.53,288.0,60755.61828248833,287.59,288.07,286.53,288.0,60755.6183
2015-09-10 10:50:00,287.64,288.55,285.93,286.05,62513.299316035176,287.64,288.55,285.93,286.05,62513.2993
2015-09-10 11:00:00,286.05,287.01,286.03,286.61,32196.28704809467,286.05,287.01,286.03,286.61,32196.287
2015-09-10 11:10:00,286.58,286.7,284.24,284.24,47086.09271523179,286.58,286.7,284.24,284.24,47086.0927
2015-09-10 11:20:00,284.33,286.27,284.31,286.2,27463.90185647596,284.33,286.27,284.31,286.2,27463.9019
2015-09-10 11:30:00,286.23,286.51,285.7,286.19,16054.717185973292,286.23,286.51,285.7,286.19,16054.7172
2015-09-10 11:40:00,286.27,286.51,286.0,286.31,60080.33872543698,286.27,286.51,286.0,286.31,60080.3387
2015-09-10 11:50:00,285.9,287.02,285.77,286.91,14730.213874715017,285.9,287.02,285.77,286.91,14730.2139
2015-09-10 12:00:00,286.91,287.78,286.35,287.66,38686.35327326023,286.91,287.78,286.35,287.66,38686.3533
2015-09-10 12:10:00,287.73,288.76,287.26,288.57,35274.12875909239,287.73,288.76,287.26,288.57,35274.1288
2015-09-10 12:20:00,288.56,289.49,288.3,289.25,47958.96211052004,288.56,289.49,288.3,289.25,47958.9621
2015-09-10 12:30:00,288.99,289.96,288.53,289.43,66252.30702421018,288.99,289.96,288.53,289.43,66252.307
2015-09-10 12:40:00,289.71,290.38,289.02,290.14,39824.12333080013,289.71,290.38,289.02,290.14,39824.1233
2015-09-10 12:50:00,290.14,290.32,289.73,290.04,27127.347736402127,290.14,290.32,289.73,290.04,27127.3477
2015-09-10 13:00:00,289.9,289.9,288.82,288.89,32704.37520356096,289.9,289.9,288.82,288.89,32704.3752
2015-09-10 13:10:00,289.09,289.32,288.63,289.06,30096.623602214742,289.09,289.32,288.63,289.06,30096.6236
2015-09-10 13:20:00,289.04,290.86,288.88,290.4,34194.98425795245,289.04,290.86,288.88,290.4,34194.9843
2015-09-10 13:30:00,290.4,290.68,289.8,290.06,58222.77711431984,290.4,290.68,289.8,290.06,58222.7771
2015-09-10 13:40:00,290.33,290.41,289.06,289.98,40498.31722939963,290.33,290.41,289.06,289.98,40498.3172
2015-09-10 13:50:00,290.12,290.13,289.24,290.1,35322.98338942569,290.12,290.13,289.24,290.1,35322.9834
2015-09-10 14:00:00,290.15,290.44,289.01,289.04,49248.72435131908,290.15,290.44,289.01,289.04,49248.7244
2015-09-10 14:10:00,289.21,289.33,288.53,289.12,45106.93735750733,289.21,289.33,288.53,289.12,45106.9374
2015-09-10 14:20:00,288.99,289.81,288.44,289.81,22265.76918901313,288.99,289.81,288.44,289.81,22265.7692
2015-09-10 14:30:00,289.99,290.22,289.34,289.75,27103.46325046141,289.99,290.22,289.34,289.75,27103.4633
2015-09-10 14:40:00,289.61,290.45,289.6,289.6,23844.31657800456,289.61,290.45,289.6,289.6,23844.3166
2015-09-10 14:50:00,289.6,289.98,288.64,288.83,22346.10791445012,289.6,289.98,288.64,288.83,22346.1079
2015-09-10 15:00:00,288.81,289.03,287.95,288.36,26765.82347193573,288.81,289.03,287.95,288.36,26765.8235
2015-09-10 15:10:00,288.46,289.0,288.12,288.12,19849.093475192705,288.46,289.0,288.12,288.12,19849.0935
2015-09-10 15:20:00,288.3,288.41,287.06,287.67,27267.397676690915,288.3,288.41,287.06,287.67,27267.3977
2015-09-10 15:30:00,287.63,287.86,286.74,287.38,39892.51981326675,287.63,287.86,286.74,287.38,39892.5198
2015-09-10 15:40:00,287.3,287.47,286.74,287.46,40878.2976875475,287.3,287.47,286.74,287.46,40878.2977
2015-09-10 15:50:00,287.16,288.21,286.92,287.96,103861.68711323418,287.16,288.21,286.92,287.96,103861.6871
2015-09-11 09:30:00,286.16,287.97,284.17,286.1,80364.78123982195,286.16,287.97,284.17,286.1,80364.7812
2015-09-11 09:40:00,286.1,286.9,284.47,284.48,48025.18727608294,286.1,286.9,284.47,284.48,48025.1873
2015-09-11 09:50:00,284.5,285.62,284.48,284.72,39370.31809792639,284.5,285.62,284.48,284.72,39370.3181
2015-09-11 10:00:00,284.66,285.09,284.07,284.74,37633.26457496472,284.66,285.09,284.07,284.74,37633.2646
2015-09-11 10:10:00,284.99,285.02,283.79,284.25,37176.20236673543,284.99,285.02,283.79,284.25,37176.2024
2015-09-11 10:20:00,284.28,284.56,283.41,283.75,32337.422646835308,284.28,284.56,283.41,283.75,32337.4226
2015-09-11 10:30:00,283.7,284.47,283.33,283.85,47315.16664857236,283.7,284.47,283.33,283.85,47315.1666
2015-09-11 10:40:00,283.95,284.44,283.63,283.78,40402.77928563674,283.95,284.44,283.63,283.78,40402.7793
2015-09-11 10:50:00,283.82,284.0,282.97,283.48,16097.057865595483,283.82,284.0,282.97,283.48,16097.0579
2015-09-11 11:00:00,283.68,284.03,283.25,283.63,10205.189447399847,283.68,284.03,283.25,283.63,10205.1894
2015-09-11 11:10:00,283.3,284.2,283.28,284.2,74303.55010313756,283.3,284.2,283.28,284.2,74303.5501
2015-09-11 11:20:00,284.19,285.25,283.76,285.14,22421.01834762784,284.19,285.25,283.76,285.14,22421.0183
2015-09-11 11:30:00,285.23,286.0,284.9,286.0,35137.33579415916,285.23,286.0,284.9,286.0,35137.3358
2015-09-11 11:40:00,286.0,287.01,286.0,287.01,69820.86635544458,286.0,287.01,286.0,287.01,69820.8664
2015-09-11 11:50:00,287.01,288.22,287.01,288.22,30227.98827488872,287.01,288.22,287.01,288.22,30227.9883
2015-09-11 12:00:00,288.3,289.0,287.87,288.73,20386.494408858973,288.3,289.0,287.87,288.73,20386.4944
2015-09-11 12:10:00,288.62,289.12,288.37,288.91,38686.35327326023,288.62,289.12,288.37,288.91,38686.3533
2015-09-11 12:20:00,288.67,289.7,288.54,289.67,64493.54033221149,288.67,289.7,288.54,289.67,64493.5403
2015-09-11 12:30:00,289.68,289.92,289.01,289.01,28637.498642926937,289.68,289.92,289.01,289.01,28637.4986
2015-09-11 12:40:00,289.09,289.19,288.31,288.71,38044.72912821626,289.09,289.19,288.31,288.71,38044.7291
2015-09-11 12:50:00,288.8,289.23,288.55,288.67,28064.27098034958,288.8,289.23,288.55,288.67,28064.271
2015-09-11 13:00:00,288.6,288.87,287.93,288.16,13522.96167625665,288.6,288.87,287.93,288.16,13522.9617
2015-09-11 13:10:00,288.21,288.37,287.02,287.02,17721.20290956465,288.21,288.37,287.02,287.02,17721.2029
2015-09-11 13:20:00,287.02,287.26,286.35,286.9,12453.588101183368,287.02,287.26,286.35,286.9,12453.5881
2015-09-11 13:30:00,286.97,287.35,286.78,287.13,13709.69492997503,286.97,287.35,286.78,287.13,13709.6949
2015-09-11 13:40:00,287.3,287.99,287.23,287.77,21633.91597003583,287.3,287.99,287.23,287.77,21633.916
2015-09-11 13:50:00,287.83,288.29,287.55,288.19,23102.811855390297,287.83,288.29,287.55,288.19,23102.8119
2015-09-11 14:00:00,288.19,288.33,287.36,287.63,49584.19281294105,288.19,288.33,287.36,287.63,49584.1928
2015-09-11 14:10:00,287.66,289.39,287.61,289.39,54298.1218108783,287.66,289.39,287.61,289.39,54298.1218
2015-09-11 14:20:00,289.35,290.27,289.22,290.01,54355.6617088264,289.35,290.27,289.22,290.01,54355.6617
2015-09-11 14:30:00,290.09,290.33,289.48,290.0,37810.22690261644,290.09,290.33,289.48,290.0,37810.2269
2015-09-11 14:40:00,289.92,290.12,289.21,289.29,46018.89045706221,289.92,290.12,289.21,289.29,46018.8905
2015-09-11 14:50:00,289.3,289.74,289.01,289.72,67330.36586689828,289.3,289.74,289.01,289.72,67330.3659
2015-09-11 15:00:00,289.55,289.9,289.13,289.51,50459.23352513299,289.55,289.9,289.13,289.51,50459.2335
2015-09-11 15:10:00,289.54,289.86,289.38,289.46,67736.40212789057,289.54,289.86,289.38,289.46,67736.4021
2015-09-11 15:20:00,289.46,289.91,289.35,289.77,54944.08858972968,289.46,289.91,289.35,289.77,54944.0886
2015-09-11 15:30:00,289.71,290.24,289.47,290.12,44548.908913255895,289.71,290.24,289.47,290.12,44548.9089
2015-09-11 15:40:00,290.22,290.61,289.46,289.46,72071.4363261318,290.22,290.61,289.46,289.46,72071.4363
2015-09-11 15:50:00,289.77,290.46,289.66,290.46,110259.4723699924,289.77,290.46,289.66,290.46,110259.4724
2015-09-14 09:30:00,291.89,291.99,288.26,289.04,96486.80924981002,291.89,291.99,288.26,289.04,96486.8092
2015-09-14 09:40:00,288.88,291.37,288.12,289.04,56956.89935946152,288.88,291.37,288.12,289.04,56956.8994
2015-09-14 09:50:00,288.49,289.59,288.33,289.26,45334.92563239605,288.49,289.59,288.33,289.26,45334.9256
2015-09-14 10:00:00,289.05,290.38,288.92,289.76,45406.57909021822,289.05,290.38,288.92,289.76,45406.5791
2015-09-14 10:10:00,289.66,290.05,289.02,289.44,67434.58907827598,289.66,290.05,289.02,289.44,67434.5891
2015-09-14 10:20:00,289.34,289.69,288.63,288.99,40047.76897188145,289.34,289.69,288.63,288.99,40047.769
2015-09-14 10:30:00,288.81,290.48,288.65,290.07,64670.50265986321,288.81,290.48,288.65,290.07,64670.5027
2015-09-14 10:40:00,290.21,290.47,289.12,290.05,57277.16860275758,290.21,290.47,289.12,290.05,57277.1686
2015-09-14 10:50:00,289.78,290.28,289.38,289.41,79743.78460536315,289.78,290.28,289.38,289.41,79743.7846
2015-09-14 11:00:00,289.59,289.87,289.39,289.7,33943.111497123005,289.59,289.87,289.39,289.7,33943.1115
2015-09-14 11:10:00,289.7,290.03,289.45,289.76,32187.60178047986,289.7,290.03,289.45,289.76,32187.6018
2015-09-14 11:20:00,289.76,289.91,288.38,288.49,35125.3935511888,289.76,289.91,288.38,288.49,35125.3936
2015-09-14 11:30:00,288.36,288.47,287.38,287.57,26258.82097492129,288.36,288.47,287.38,287.57,26258.821
2015-09-14 11:40:00,287.72,288.67,287.33,288.61,36978.61252849854,287.72,288.67,287.33,288.61,36978.6125
2015-09-14 11:50:00,288.54,290.13,288.53,289.87,49687.3303658669,288.54,290.13,288.53,289.87,49687.3304
2015-09-14 12:00:00,289.67,290.18,289.07,289.37,46325.046140484206,289.67,290.18,289.07,289.37,46325.0461
2015-09-14 12:10:00,289.45,289.71,288.49,289.5,34148.30094452285,289.45,289.71,288.49,289.5,34148.3009
2015-09-14 12:20:00,289.67,289.72,289.24,289.56,47096.949299750304,289.67,289.72,289.24,289.56,47096.9493
2015-09-14 12:30:00,289.43,289.69,288.78,288.86,37344.47942677234,289.43,289.69,288.78,288.86,37344.4794
2015-09-14 12:40:00,288.88,289.15,288.32,288.65,38160.89458256432,288.88,289.15,288.32,288.65,38160.8946
2015-09-14 12:50:00,288.85,289.23,288.72,289.2,10767.560525458692,288.85,289.23,288.72,289.2,10767.5605
2015-09-14 13:00:00,289.19,289.19,288.17,288.24,29829.551623059386,289.19,289.19,288.17,288.24,29829.5516
2015-09-14 13:10:00,288.52,288.99,288.28,288.76,8284.659646075344,288.52,288.99,288.28,288.76,8284.6596
2015-09-14 13:20:00,288.93,289.15,288.65,288.76,15077.62457930735,288.93,289.15,288.65,288.76,15077.6246
2015-09-14 13:30:00,288.71,290.1,288.71,290.09,44624.90500488546,288.71,290.1,288.71,290.09,44624.905
2015-09-14 13:40:00,290.12,291.99,290.1,291.68,61481.92378677668,290.12,291.99,290.1,291.68,61481.9238
2015-09-14 13:50:00,291.44,291.86,290.82,291.69,17806.969927260885,291.44,291.86,290.82,291.69,17806.9699
2015-09-14 14:00:00,291.65,291.87,290.78,290.98,17981.7609380089,291.65,291.87,290.78,290.98,17981.7609
2015-09-14 14:10:00,291.04,291.51,290.91,291.46,24120.07382477473,291.04,291.51,290.91,291.46,24120.0738
2015-09-14 14:20:00,291.51,291.76,290.8,290.8,17354.250352838997,291.51,291.76,290.8,290.8,17354.2504
2015-09-14 14:30:00,290.78,290.92,290.32,290.7,14215.61176853762,290.78,290.92,290.32,290.7,14215.6118
2015-09-14 14:40:00,290.94,291.5,290.75,290.9,19418.08706980784,290.94,291.5,290.75,290.9,19418.0871
2015-09-14 14:50:00,290.76,291.81,290.73,291.31,60189.990229073934,290.76,291.81,290.73,291.31,60189.9902
2015-09-14 15:00:00,291.38,291.84,291.07,291.8,22093.149495168826,291.38,291.84,291.07,291.8,22093.1495
2015-09-14 15:10:00,291.8,293.09,291.8,292.41,28824.23189664532,291.8,293.09,291.8,292.41,28824.2319
2015-09-14 15:20:00,292.21,292.53,291.74,291.96,32976.875474975575,292.21,292.53,291.74,291.96,32976.8755
2015-09-14 15:30:00,292.12,292.23,290.84,290.98,69717.72880251873,292.12,292.23,290.84,290.98,69717.7288
2015-09-14 15:40:00,291.02,291.43,290.85,291.17,31141.02703289545,291.02,291.43,290.85,291.17,31141.027
2015-09-14 15:50:00,291.31,291.56,291.0,291.28,82992.07469330149,291.31,291.56,291.0,291.28,82992.0747
2015-09-15 09:30:00,291.45,292.22,288.57,290.88,51790.25078710238,291.45,292.22,288.57,290.88,51790.2508
2015-09-15 09:40:00,290.88,291.07,289.36,290.15,29997.8286830963,290.88,291.07,289.36,290.15,29997.8287
2015-09-15 09:50:00,290.15,292.6,289.66,292.34,70327.86885245903,290.15,292.6,289.66,292.34,70327.8689
2015-09-15 10:00:00,292.3,293.08,291.11,291.51,91377.70057539898,292.3,293.08,291.11,291.51,91377.7006
2015-09-15 10:10:00,291.53,292.45,291.18,292.39,102956.2479643904,291.53,292.45,291.18,292.39,102956.248
2015-09-15 10:20:00,292.4,294.85,292.09,294.29,107719.03159266096,292.4,294.85,292.09,294.29,107719.0316
2015-09-15 10:30:00,294.29,295.93,294.29,295.38,79435.45760503746,294.29,295.93,294.29,295.38,79435.4576
2015-09-15 10:40:00,295.22,296.27,294.79,295.74,47616.97969818695,295.22,296.27,294.79,295.74,47616.9797
2015-09-15 10:50:00,295.81,295.95,294.84,294.84,37240.25621539464,295.81,295.95,294.84,294.84,37240.2562
2015-09-15 11:00:00,295.09,295.56,294.24,294.39,63183.15058082727,295.09,295.56,294.24,294.39,63183.1506
2015-09-15 11:10:00,294.39,294.75,293.6,293.81,21905.33058299859,294.39,294.75,293.6,293.81,21905.3306
2015-09-15 11:20:00,293.71,294.02,293.14,293.31,73072.41341873846,293.71,294.02,293.14,293.31,73072.4134
2015-09-15 11:30:00,293.58,293.73,292.05,292.05,46399.956573661926,293.58,293.73,292.05,292.05,46399.9566
2015-09-15 11:40:00,292.03,293.2,292.01,292.76,25464.118988166323,292.03,293.2,292.01,292.76,25464.119
2015-09-15 11:50:00,292.82,292.97,292.1,292.34,50314.84095103681,292.82,292.97,292.1,292.34,50314.841
2015-09-15 12:00:00,292.46,292.81,292.23,292.57,51446.0970578656,292.46,292.81,292.23,292.57,51446.0971
2015-09-15 12:10:00,292.71,293.86,292.6,293.41,41959.61350559114,292.71,293.86,292.6,293.41,41959.6135
2015-09-15 12:20:00,293.21,293.25,292.19,292.31,13406.796221908588,293.21,293.25,292.19,292.31,13406.7962
2015-09-15 12:30:00,292.35,293.23,292.13,293.05,54785.58245575942,292.35,293.23,292.13,293.05,54785.5825
2015-09-15 12:40:00,293.21,293.71,292.27,292.27,68812.28965367496,293.21,293.71,292.27,292.27,68812.2897
2015-09-15 12:50:00,292.28,292.72,292.2,292.26,10110.737162088808,292.28,292.72,292.2,292.26,10110.7372
2015-09-15 13:00:00,292.27,292.48,292.03,292.25,20230.159591792424,292.27,292.48,292.03,292.25,20230.1596
2015-09-15 13:10:00,291.99,293.2,291.8,293.01,27253.28411681685,291.99,293.2,291.8,293.01,27253.2841
2015-09-15 13:20:00,293.02,294.11,293.02,293.89,27074.150472261423,293.02,294.11,293.02,293.89,27074.1505
2015-09-15 13:30:00,294.18,294.48,293.78,294.46,28265.117793942027,294.18,294.48,293.78,294.46,28265.1178
2015-09-15 13:40:00,294.48,295.1,294.29,294.95,47795.02768429052,294.48,295.1,294.29,294.95,47795.0277
2015-09-15 13:50:00,295.08,295.08,294.12,294.21,18824.23189664532,295.08,295.08,294.12,294.21,18824.2319
2015-09-15 14:00:00,294.31,294.99,294.28,294.94,29039.192270111824,294.31,294.99,294.28,294.94,29039.1923
2015-09-15 14:10:00,295.04,296.1,294.94,295.93,53630.44186298991,295.04,296.1,294.94,295.93,53630.4419
2015-09-15 14:20:00,295.99,296.0,295.1,295.56,54541.30930409294,295.99,296.0,295.1,295.56,54541.3093
2015-09-15 14:30:00,295.45,295.94,295.25,295.72,21047.660406036262,295.45,295.94,295.25,295.72,21047.6604
2015-09-15 14:40:00,295.83,296.14,295.72,296.01,46596.46075344697,295.83,296.14,295.72,296.01,46596.4608
2015-09-15 14:50:00,296.15,296.15,295.39,295.6,37000.325697535554,296.15,296.15,295.39,295.6,37000.3257
2015-09-15 15:00:00,295.53,295.88,295.2,295.4,27013.35359895777,295.53,295.88,295.2,295.4,27013.3536
2015-09-15 15:10:00,295.57,295.57,295.07,295.25,28316.143741179025,295.57,295.57,295.07,295.25,28316.1437
2015-09-15 15:20:00,295.26,295.3,294.76,295.06,40092.28096840734,295.26,295.3,294.76,295.06,40092.281
2015-09-15 15:30:00,295.19,295.56,295.13,295.18,31861.904244924543,295.19,295.56,295.13,295.18,31861.9042
2015-09-15 15:40:00,295.17,295.66,294.81,294.95,32443.81717511671,295.17,295.66,294.81,294.95,32443.8172
2015-09-15 15:50:00,294.86,295.22,294.48,294.8,85926.60948865487,294.86,295.22,294.48,294.8,85926.6095
2015-09-16 09:30:00,293.88,296.97,293.71,295.07,33537.07523613072,293.88,296.97,293.71,295.07,33537.0752
2015-09-16 09:40:00,295.44,295.47,291.53,291.53,39593.96373900771,295.44,295.47,291.53,291.53,39593.9637
2015-09-16 09:50:00,291.53,294.55,291.53,293.02,24204.755184019108,291.53,294.55,291.53,293.02,24204.7552
2015-09-16 10:00:00,292.97,293.9,292.2,293.17,50984.6922158289,292.97,293.9,292.2,293.17,50984.6922
2015-09-16 10:10:00,293.23,293.7,292.7,293.26,34137.444360004345,293.23,293.7,292.7,293.26,34137.4444
2015-09-16 10:20:00,293.4,293.67,292.17,293.09,92092.06383671696,293.4,293.67,292.17,293.09,92092.0638
2015-09-16 10:30:00,292.73,293.05,291.26,292.0,79748.12723917056,292.73,293.05,291.26,292.0,79748.1272
2015-09-16 10:40:00,291.95,291.95,290.22,290.63,84606.448811204,291.95,291.95,290.22,290.63,84606.4488
2015-09-16 10:50:00,290.5,291.31,290.33,291.1,21241.9932689176,290.5,291.31,290.33,291.1,21241.9933
2015-09-16 11:00:00,291.27,291.5,290.56,291.25,29234.61079144501,291.27,291.5,290.56,291.25,29234.6108
2015-09-16 11:10:00,291.46,291.92,291.29,291.8,36599.71772880252,291.46,291.92,291.29,291.8,36599.7177
2015-09-16 11:20:00,291.99,293.0,291.89,292.56,45813.70100966236,291.99,293.0,291.89,292.56,45813.701
2015-09-16 11:30:00,292.71,293.43,292.48,292.9,56430.35501031376,292.71,293.43,292.48,292.9,56430.355
2015-09-16 11:40:00,292.96,293.03,291.07,291.43,25749.647161003148,292.96,293.03,291.07,291.43,25749.6472
2015-09-16 11:50:00,291.38,291.68,290.89,291.64,37276.08294430572,291.38,291.68,290.89,291.64,37276.0829
2015-09-16 12:00:00,291.57,292.21,291.4,292.16,38078.38454022365,291.57,292.21,291.4,292.16,38078.3845
2015-09-16 12:10:00,292.13,292.59,291.61,292.59,19189.013136467267,292.13,292.59,291.61,292.59,19189.0131
2015-09-16 12:20:00,292.62,293.47,292.23,293.39,51472.15286071002,292.62,293.47,292.23,293.39,51472.1529
2015-09-16 12:30:00,293.56,294.03,293.13,293.82,52904.13635870155,293.56,294.03,293.13,293.82,52904.1364
2015-09-16 12:40:00,293.94,294.18,293.38,293.88,21005.31972641408,293.94,294.18,293.38,293.88,21005.3197
2015-09-16 12:50:00,293.86,294.45,293.68,293.9,41625.23070242102,293.86,294.45,293.68,293.9,41625.2307
2015-09-16 13:00:00,293.89,293.89,292.72,292.73,46393.44262295082,293.89,293.89,292.72,292.73,46393.4426
2015-09-16 13:10:00,292.85,293.19,292.73,292.83,11708.82640321355,292.85,293.19,292.73,292.83,11708.8264
2015-09-16 13:20:00,292.86,292.91,291.31,291.56,38647.26956899359,292.86,292.91,291.31,291.56,38647.2696
2015-09-16 13:30:00,291.53,292.97,291.37,292.93,28862.229942460104,291.53,292.97,291.37,292.93,28862.2299
2015-09-16 13:40:00,292.93,292.97,292.12,292.62,44459.8849202041,292.93,292.97,292.12,292.62,44459.8849
2015-09-16 13:50:00,292.54,293.07,292.42,292.58,37241.34187384649,292.54,293.07,292.42,292.58,37241.3419
2015-09-16 14:00:00,292.31,292.42,291.73,292.17,31253.93551188796,292.31,292.42,291.73,292.17,31253.9355
2015-09-16 14:10:00,292.17,292.22,291.61,291.62,28607.100206275107,292.17,292.22,291.61,291.62,28607.1002
2015-09-16 14:20:00,291.79,292.6,291.39,292.58,70545.00054282924,291.79,292.6,291.39,292.58,70545.0005
2015-09-16 14:30:00,292.47,292.8,292.11,292.29,39761.15514059277,292.47,292.8,292.11,292.29,39761.1551
2015-09-16 14:40:00,292.17,293.2,292.17,293.05,25174.248181522093,292.17,293.2,292.17,293.05,25174.2482
2015-09-16 14:50:00,293.05,293.54,292.64,293.54,70338.72543697753,293.05,293.54,292.64,293.54,70338.7254
2015-09-16 15:00:00,293.56,294.16,293.45,293.75,51809.7926392357,293.56,294.16,293.45,293.75,51809.7926
2015-09-16 15:10:00,293.75,294.21,293.64,293.83,39104.33177722288,293.75,294.21,293.64,293.83,39104.3318
2015-09-16 15:20:00,293.83,294.08,293.41,293.66,48530.01845619368,293.83,294.08,293.41,293.66,48530.0185
2015-09-16 15:30:00,293.53,294.57,293.45,294.35,37166.43144066877,293.53,294.57,293.45,294.35,37166.4314
2015-09-16 15:40:00,294.57,294.74,294.08,294.25,40060.79687330366,294.57,294.74,294.08,294.25,40060.7969
2015-09-16 15:50:00,294.4,294.75,294.06,294.26,61990.01194224297,294.4,294.75,294.06,294.26,61990.0119
2015-09-17 09:30:00,295.85,295.85,293.26,295.19,38873.086526978615,295.85,295.85,293.26,295.19,38873.0865
2015-09-17 09:40:00,295.49,296.86,294.62,296.0,22036.695255672566,295.49,296.86,294.62,296.0,22036.6953
2015-09-17 09:50:00,296.4,296.96,295.64,296.78,26787.53664097275,296.4,296.96,295.64,296.78,26787.5366
2015-09-17 10:00:00,297.05,297.56,296.61,296.83,41284.33394853979,297.05,297.56,296.61,296.83,41284.3339
2015-09-17 10:10:00,296.66,297.42,295.99,297.13,77339.05113451308,296.66,297.42,295.99,297.13,77339.0511
2015-09-17 10:20:00,297.44,297.79,296.77,296.77,33221.14862664206,297.44,297.79,296.77,296.77,33221.1486
2015-09-17 10:30:00,296.77,298.02,295.82,297.88,38828.57453045272,296.77,298.02,295.82,297.88,38828.5745
2015-09-17 10:40:00,297.71,298.89,297.29,298.79,56802.73585929866,297.71,298.89,297.29,298.79,56802.7359
2015-09-17 10:50:00,298.89,299.15,298.42,298.62,37464.98751492781,298.89,299.15,298.42,298.62,37464.9875
2015-09-17 11:00:00,298.62,298.98,297.63,298.81,36943.8714580393,298.62,298.98,297.63,298.81,36943.8715
2015-09-17 11:10:00,298.72,299.34,298.21,298.98,91032.46118771036,298.72,299.34,298.21,298.98,91032.4612
2015-09-17 11:20:00,298.98,299.03,298.26,298.26,64958.20214960373,298.98,299.03,298.26,298.26,64958.2021
2015-09-17 11:30:00,298.26,298.77,298.03,298.77,32645.749647161003,298.26,298.77,298.03,298.77,32645.7496
2015-09-17 11:40:00,298.71,299.22,298.52,298.55,57027.46715883183,298.71,299.22,298.52,298.55,57027.4672
2015-09-17 11:50:00,298.67,299.31,298.62,299.27,49782.86830962979,298.67,299.31,298.62,299.27,49782.8683
2015-09-17 12:00:00,299.13,299.13,298.08,298.53,25407.664748670068,299.13,299.13,298.08,298.53,25407.6647
2015-09-17 12:10:00,298.52,299.62,298.52,299.04,52143.08978395397,298.52,299.62,298.52,299.04,52143.0898
2015-09-17 12:20:00,299.19,299.54,299.04,299.35,15279.557051351643,299.19,299.54,299.04,299.35,15279.5571
2015-09-17 12:30:00,299.36,299.78,299.0,299.01,34954.94517424818,299.36,299.78,299.0,299.01,34954.9452
2015-09-17 12:40:00,299.04,299.55,298.71,299.41,41990.01194224297,299.04,299.55,298.71,299.41,41990.0119
2015-09-17 12:50:00,299.48,300.15,299.07,299.85,64582.56432526327,299.48,300.15,299.07,299.85,64582.5643
2015-09-17 13:00:00,299.85,300.15,299.35,300.12,16238.19346433612,299.85,300.15,299.35,300.12,16238.1935
2015-09-17 13:10:00,300.14,300.91,300.05,300.89,40343.06807078493,300.14,300.91,300.05,300.89,40343.0681
2015-09-17 13:20:00,300.67,301.2,300.18,300.6,53192.92150689393,300.67,301.2,300.18,300.6,53192.9215
2015-09-17 13:30:00,300.67,301.25,299.82,299.83,55363.152752144175,300.67,301.25,299.82,299.83,55363.1528
2015-09-17 13:40:00,299.79,300.25,299.11,299.56,59066.3337314081,299.79,300.25,299.11,299.56,59066.3337
2015-09-17 13:50:00,299.48,299.48,297.94,298.15,76124.19932689176,299.48,299.48,297.94,298.15,76124.1993
2015-09-17 14:00:00,298.5,300.9,297.07,299.29,53279.77418304202,298.5,300.9,297.07,299.29,53279.7742
2015-09-17 14:10:00,299.3,301.83,299.3,301.2,55526.00151992183,299.3,301.83,299.3,301.2,55526.0015
2015-09-17 14:20:00,301.2,301.6,300.31,301.2,57302.13874715015,301.2,301.6,300.31,301.2,57302.1387
2015-09-17 14:30:00,301.08,302.12,301.04,301.62,96966.67028552818,301.08,302.12,301.04,301.62,96966.6703
2015-09-17 14:40:00,301.34,304.46,301.34,303.72,144185.21333188578,301.34,304.46,301.34,303.72,144185.2133
2015-09-17 14:50:00,303.73,303.94,302.29,302.58,64922.37542069265,303.73,303.94,302.29,302.58,64922.3754
2015-09-17 15:00:00,302.58,303.16,300.74,301.16,74742.15611768537,302.58,303.16,300.74,301.16,74742.1561
2015-09-17 15:10:00,300.94,301.38,299.41,300.32,80676.3652155032,300.94,301.38,299.41,300.32,80676.3652
2015-09-17 15:20:00,300.0,300.37,297.21,300.37,102502.44273151668,300.0,300.37,297.21,300.37,102502.4427
2015-09-17 15:30:00,300.31,300.79,298.82,300.37,86215.39463684725,300.31,300.79,298.82,300.37,86215.3946
2015-09-17 15:40:00,300.5,301.36,299.75,300.09,62906.30767560525,300.5,301.36,299.75,300.09,62906.3077
2015-09-17 15:50:00,300.1,300.29,298.88,299.63,146003.6912387363,300.1,300.29,298.88,299.63,146003.6912
2015-09-18 09:30:00,295.73,297.33,291.53,296.24,478099.0120508088,295.73,297.33,291.53,296.24,478099.0121
2015-09-18 09:40:00,296.11,298.25,296.1,296.32,39724.24275322984,296.11,298.25,296.1,296.32,39724.2428
2015-09-18 09:50:00,296.32,296.82,295.12,296.5,43173.37965476061,296.32,296.82,295.12,296.5,43173.3797
2015-09-18 10:00:00,296.56,297.8,295.96,297.25,45620.45380523288,296.56,297.8,295.96,297.25,45620.4538
2015-09-18 10:10:00,297.05,298.53,296.56,296.56,43565.30235587884,297.05,298.53,296.56,296.56,43565.3024
2015-09-18 10:20:00,296.55,298.17,295.68,297.43,30429.920746933018,296.55,298.17,295.68,297.43,30429.9207
2015-09-18 10:30:00,297.29,297.55,295.86,295.96,42220.17153403539,297.29,297.55,295.86,295.96,42220.1715
2015-09-18 10:40:00,295.92,296.2,295.36,295.56,42569.75355553143,295.92,296.2,295.36,295.56,42569.7536
2015-09-18 10:50:00,295.4,295.96,294.77,295.45,36744.11030289871,295.4,295.96,294.77,295.45,36744.1103
2015-09-18 11:00:00,295.5,295.74,295.06,295.3,41037.889479969606,295.5,295.74,295.06,295.3,41037.8895
2015-09-18 11:10:00,295.2,295.38,294.3,294.46,94888.72000868528,295.2,295.38,294.3,294.46,94888.72
2015-09-18 11:20:00,294.4,294.43,292.93,292.93,93501.24850721964,294.4,294.43,292.93,292.93,93501.2485
2015-09-18 11:30:00,293.17,293.78,292.3,292.85,88320.48637498643,293.17,293.78,292.3,292.85,88320.4864
2015-09-18 11:40:00,292.95,293.55,292.32,293.32,88488.76343502334,292.95,293.55,292.32,293.32,88488.7634
2015-09-18 11:50:00,293.42,293.42,292.27,292.61,44648.78949082619,293.42,293.42,292.27,292.61,44648.7895
2015-09-18 12:00:00,292.27,292.83,291.79,292.13,86573.66192595809,292.27,292.83,291.79,292.13,86573.6619
2015-09-18 12:10:00,292.2,292.2,291.06,291.65,37311.90967321681,292.2,292.2,291.06,291.65,37311.9097
2015-09-18 12:20:00,291.44,292.29,291.01,292.29,31643.68689610249,291.44,292.29,291.01,292.29,31643.6869
2015-09-18 12:30:00,292.14,292.4,291.67,292.15,27216.37172945392,292.14,292.4,291.67,292.15,27216.3717
2015-09-18 12:40:00,292.05,292.26,291.44,291.65,23813.918141352733,292.05,292.26,291.44,291.65,23813.9181
2015-09-18 12:50:00,291.65,292.02,291.25,291.25,40819.67213114754,291.65,292.02,291.25,291.25,40819.6721
2015-09-18 13:00:00,291.25,292.21,290.86,291.96,45278.4713928998,291.25,292.21,290.86,291.96,45278.4714
2015-09-18 13:10:00,291.96,292.14,290.51,290.55,26487.89490826186,291.96,292.14,290.51,290.55,26487.8949
2015-09-18 13:20:00,290.63,290.63,289.69,290.17,48129.41048746065,290.63,290.63,289.69,290.17,48129.4105
2015-09-18 13:30:00,290.16,290.3,289.53,289.65,48805.77570296385,290.16,290.3,289.53,289.65,48805.7757
2015-09-18 13:40:00,289.86,290.37,289.75,289.75,40127.02203886658,289.86,290.37,289.75,289.75,40127.022
2015-09-18 13:50:00,289.83,290.27,289.46,289.62,42888.93714037564,289.83,290.27,289.46,289.62,42888.9371
2015-09-18 14:00:00,289.56,290.65,289.46,290.32,56239.27912278797,289.56,290.65,289.46,290.32,56239.2791
2015-09-18 14:10:00,290.32,290.55,289.93,289.96,85759.4180870698,290.32,290.55,289.93,289.96,85759.4181
2015-09-18 14:20:00,289.82,290.51,289.82,290.09,89337.74834437086,289.82,290.51,289.82,290.09,89337.7483
2015-09-18 14:30:00,290.15,290.5,289.53,290.17,107616.97969818696,290.15,290.5,289.53,290.17,107616.9797
2015-09-18 14:40:00,290.46,290.85,289.35,289.35,44821.409184670505,290.46,290.85,289.35,289.35,44821.4092
2015-09-18 14:50:00,289.23,290.69,288.9,290.55,45420.692650092285,289.23,290.69,288.9,290.55,45420.6927
2015-09-18 15:00:00,290.54,291.0,289.23,289.48,60637.28151123656,290.54,291.0,289.23,289.48,60637.2815
2015-09-18 15:10:00,289.47,290.18,289.28,289.42,56334.81706655087,289.47,290.18,289.28,289.42,56334.8171
2015-09-18 15:20:00,289.61,290.18,289.12,289.76,65702.96384757356,289.61,290.18,289.12,289.76,65702.9638
2015-09-18 15:30:00,289.5,289.74,288.53,289.38,86157.85473889914,289.5,289.74,288.53,289.38,86157.8547
2015-09-18 15:40:00,289.22,289.5,288.3,288.96,86475.95266529151,289.22,289.5,288.3,288.96,86475.9527
2015-09-18 15:50:00,288.96,290.87,288.87,289.84,181561.1768537618,288.96,290.87,288.87,289.84,181561.1769
2015-09-21 09:30:00,290.41,290.54,287.58,288.48,93806.31853218978,290.41,290.54,287.58,288.48,93806.3185
2015-09-21 09:40:00,288.29,289.23,287.84,288.3,88855.715991749,288.29,289.23,287.84,288.3,88855.716
2015-09-21 09:50:00,288.22,288.94,286.88,288.01,151848.87634350234,288.22,288.94,286.88,288.01,151848.8763
2015-09-21 10:00:00,288.01,288.94,287.73,287.97,120875.04071219194,288.01,288.94,287.73,287.97,120875.0407
2015-09-21 10:10:00,288.06,288.28,286.59,286.98,49637.39007708175,288.06,288.28,286.59,286.98,49637.3901
2015-09-21 10:20:00,286.95,287.23,285.67,285.67,68088.1554662903,286.95,287.23,285.67,285.67,68088.1555
2015-09-21 10:30:00,285.73,286.59,285.33,285.34,79217.2402562154,285.73,286.59,285.33,285.34,79217.2403
2015-09-21 10:40:00,285.58,286.29,285.12,285.3,52380.84898490935,285.58,286.29,285.12,285.3,52380.849
2015-09-21 10:50:00,285.3,285.54,283.76,283.76,59345.34795353382,285.3,285.54,283.76,283.76,59345.348
2015-09-21 11:00:00,284.15,284.57,283.34,283.51,70788.18803604387,284.15,284.57,283.34,283.51,70788.188
2015-09-21 11:10:00,283.51,284.07,281.92,282.45,115060.25404407774,283.51,284.07,281.92,282.45,115060.254
2015-09-21 11:20:00,282.46,282.89,280.99,281.06,114365.43263489306,282.46,282.89,280.99,281.06,114365.4326
2015-09-21 11:30:00,281.29,281.41,279.15,279.49,125227.4454456628,281.29,281.41,279.15,279.49,125227.4454
2015-09-21 11:40:00,279.37,280.26,278.3,278.51,107998.04581478667,279.37,280.26,278.3,278.51,107998.0458
2015-09-21 11:50:00,278.59,279.03,277.77,278.39,62135.49017479101,278.59,279.03,277.77,278.39,62135.4902
2015-09-21 12:00:00,278.5,278.5,275.3,276.17,128750.40712191944,278.5,278.5,275.3,276.17,128750.4071
2015-09-21 12:10:00,276.23,277.95,276.04,276.17,75009.22809684074,276.23,277.95,276.04,276.17,75009.2281
2015-09-21 12:20:00,276.39,276.97,275.57,275.96,42172.40256215395,276.39,276.97,275.57,275.96,42172.4026
2015-09-21 12:30:00,275.9,276.06,273.4,275.42,97603.95179676474,275.9,276.06,273.4,275.42,97603.9518
2015-09-21 12:40:00,275.78,276.43,274.66,275.0,44315.49234610792,275.78,276.43,274.66,275.0,44315.4923
2015-09-21 12:50:00,274.81,274.96,273.12,274.06,77402.01932472044,274.81,274.96,273.12,274.06,77402.0193
2015-09-21 13:00:00,273.95,274.99,273.59,274.52,108081.6415155792,273.95,274.99,273.59,274.52,108081.6415
2015-09-21 13:10:00,274.6,275.41,273.65,274.03,150189.99022907394,274.6,275.41,273.65,274.03,150189.9902
2015-09-21 13:20:00,274.05,276.32,273.73,275.65,128209.74921289764,274.05,276.32,273.73,275.65,128209.7492
2015-09-21 13:30:00,275.66,275.8,273.58,274.5,121587.23265660624,275.66,275.8,273.58,274.5,121587.2327
2015-09-21 13:40:00,274.58,274.67,273.0,273.13,81266.96341331018,274.58,274.67,273.0,273.13,81266.9634
2015-09-21 13:50:00,272.85,274.09,272.84,273.11,77529.04136358702,272.85,274.09,272.84,273.11,77529.0414
2015-09-21 14:00:00,273.06,273.7,272.43,272.63,75847.35642166974,273.06,273.7,272.43,272.63,75847.3564
2015-09-21 14:10:00,272.61,272.65,271.37,272.02,69090.21821734883,272.61,272.65,271.37,272.02,69090.2182
2015-09-21 14:20:00,272.07,273.0,272.02,272.24,106001.5199218326,272.07,273.0,272.02,272.24,106001.5199
2015-09-21 14:30:00,272.22,272.87,271.63,272.57,49682.9877320595,272.22,272.87,271.63,272.57,49682.9877
2015-09-21 14:40:00,272.65,274.33,272.24,274.32,62532.841168168496,272.65,274.33,272.24,274.32,62532.8412
2015-09-21 14:50:00,274.27,274.75,273.6,273.78,105587.88405167736,274.27,274.75,273.6,273.78,105587.8841
2015-09-21 15:00:00,273.76,274.52,273.33,273.92,72101.83476278363,273.76,274.52,273.33,273.92,72101.8348
2015-09-21 15:10:00,274.03,274.31,272.65,272.65,79210.72630550429,274.03,274.31,272.65,272.65,79210.7263
2015-09-21 15:20:00,272.68,273.06,271.63,272.8,98704.8094669417,272.68,273.06,271.63,272.8,98704.8095
2015-09-21 15:30:00,272.77,272.97,271.8,272.38,97153.40353924656,272.77,272.97,271.8,272.38,97153.4035
2015-09-21 15:40:00,272.36,273.37,271.95,272.78,88117.46824449029,272.36,273.37,271.95,272.78,88117.4682
2015-09-21 15:50:00,272.86,273.92,272.37,273.71,227373.7922049724,272.86,273.92,272.37,273.71,227373.7922
2015-09-22 09:30:00,269.44,272.48,267.81,271.9,260413.63587015527,269.44,272.48,267.81,271.9,260413.6359
2015-09-22 09:40:00,271.95,273.09,270.8,271.15,210374.55216588863,271.95,273.09,270.8,271.15,210374.5522
2015-09-22 09:50:00,270.81,270.93,268.68,269.47,108044.72912821626,270.81,270.93,268.68,269.47,108044.7291
2015-09-22 10:00:00,269.3,271.18,269.3,269.67,141487.35207903595,269.3,271.18,269.3,269.67,141487.3521
2015-09-22 10:10:00,269.82,270.13,268.7,268.99,150171.53403539248,269.82,270.13,268.7,268.99,150171.534
2015-09-22 10:20:00,268.92,270.63,268.79,270.34,129519.05330583,268.92,270.63,268.79,270.34,129519.0533
2015-09-22 10:30:00,270.33,270.36,268.96,269.36,81997.61155140593,270.33,270.36,268.96,269.36,81997.6116
2015-09-22 10:40:00,269.36,269.36,268.51,268.73,86867.87536640973,269.36,269.36,268.51,268.73,86867.8754
2015-09-22 10:50:00,268.73,270.03,268.58,269.27,105673.65106937358,268.73,270.03,268.58,269.27,105673.6511
2015-09-22 11:00:00,269.27,270.8,269.23,269.54,80748.01867332538,269.27,270.8,269.23,269.54,80748.0187
2015-09-22 11:10:00,269.69,269.74,268.04,268.55,100335.46846162196,269.69,269.74,268.04,268.55,100335.4685
2015-09-22 11:20:00,268.5,268.5,266.3,267.29,77912.27879709043,268.5,268.5,266.3,267.29,77912.2788
2015-09-22 11:30:00,267.18,268.11,266.2,267.7,100453.80523287374,267.18,268.11,266.2,267.7,100453.8052
2015-09-22 11:40:00,267.66,267.98,266.26,266.82,89765.49777440018,267.66,267.98,266.26,266.82,89765.4978
2015-09-22 11:50:00,266.77,267.3,266.57,267.13,107156.6605146021,266.77,267.3,266.57,267.13,107156.6605
2015-09-22 12:00:00,267.17,268.28,266.71,268.16,95544.4577136033,267.17,268.28,266.71,268.16,95544.4577
2015-09-22 12:10:00,268.27,269.7,268.04,269.58,86339.15970035827,268.27,269.7,268.04,269.58,86339.1597
2015-09-22 12:20:00,269.78,270.55,269.62,270.43,89914.23298230377,269.78,270.55,269.62,270.43,89914.233
2015-09-22 12:30:00,270.43,270.8,269.96,270.8,73373.1408099012,270.43,270.8,269.96,270.8,73373.1408
2015-09-22 12:40:00,270.8,272.1,270.74,271.47,68452.93670611226,270.8,272.1,270.74,271.47,68452.9367
2015-09-22 12:50:00,271.32,271.38,268.71,269.19,74050.59168385626,271.32,271.38,268.71,269.19,74050.5917
2015-09-22 13:00:00,269.05,270.21,269.05,269.73,48374.76929757898,269.05,270.21,269.05,269.73,48374.7693
2015-09-22 13:10:00,269.75,271.22,269.74,271.22,46050.37455216589,269.75,271.22,269.74,271.22,46050.3746
2015-09-22 13:20:00,271.17,271.22,269.17,269.17,43537.07523613072,271.17,271.22,269.17,269.17,43537.0752
2015-09-22 13:30:00,269.17,270.12,268.96,269.81,50237.759200955385,269.17,270.12,268.96,269.81,50237.7592
2015-09-22 13:40:00,269.81,271.05,269.56,270.79,61059.60264900662,269.81,271.05,269.56,270.79,61059.6026
2015-09-22 13:50:00,270.79,272.09,270.32,272.09,57411.790250787104,270.79,272.09,270.32,272.09,57411.7903
2015-09-22 14:00:00,271.99,273.04,271.01,272.71,76840.73390511345,271.99,273.04,271.01,272.71,76840.7339
2015-09-22 14:10:00,272.64,273.85,272.42,273.0,94869.17815655196,272.64,273.85,272.42,273.0,94869.1782
2015-09-22 14:20:00,273.0,273.47,271.39,273.47,73731.40809901206,273.0,273.47,271.39,273.47,73731.4081
2015-09-22 14:30:00,273.4,274.65,272.77,274.58,69004.4511996526,273.4,274.65,272.77,274.58,69004.4512
2015-09-22 14:40:00,274.71,275.44,274.38,274.56,101435.24047334708,274.71,275.44,274.38,274.56,101435.2405
2015-09-22 14:50:00,274.68,276.33,274.42,276.33,89006.6225165563,274.68,276.33,274.42,276.33,89006.6225
2015-09-22 15:00:00,276.14,276.33,274.59,274.64,79361.63283031159,276.14,276.33,274.59,274.64,79361.6328
2015-09-22 15:10:00,274.83,274.94,274.2,274.7,45753.98979481056,274.83,274.94,274.2,274.7,45753.9898
2015-09-22 15:20:00,274.81,275.6,274.72,275.37,71796.76473781349,274.81,275.6,274.72,275.37,71796.7647
2015-09-22 15:30:00,275.4,276.33,275.14,276.14,95337.09694929975,275.4,276.33,275.14,276.14,95337.0969
2015-09-22 15:40:00,276.15,276.33,275.01,275.11,118028.4442514385,276.15,276.33,275.01,275.11,118028.4443
2015-09-22 15:50:00,275.07,276.14,274.44,275.57,183989.79481055264,275.07,276.14,274.44,275.57,183989.7948
2015-09-23 09:30:00,275.66,277.24,274.59,276.56,118927.36944957115,275.66,277.24,274.59,276.56,118927.3694
2015-09-23 09:40:00,276.56,276.82,273.73,274.03,102611.00857670176,276.56,276.82,273.73,274.03,102611.0086
2015-09-23 09:50:00,274.03,274.61,272.92,274.59,90170.44837694062,274.03,274.61,272.92,274.59,90170.4484
2015-09-23 10:00:00,274.25,276.24,274.01,275.94,32858.53870372381,274.25,276.24,274.01,275.94,32858.5387
2015-09-23 10:10:00,275.65,276.33,274.99,276.27,26521.550320269245,275.65,276.33,274.99,276.27,26521.5503
2015-09-23 10:20:00,276.27,278.98,276.03,278.18,59303.00727391163,276.27,278.98,276.03,278.18,59303.0073
2015-09-23 10:30:00,278.17,279.54,277.97,279.15,50390.83704266638,278.17,279.54,277.97,279.15,50390.837
2015-09-23 10:40:00,279.0,279.47,278.4,279.14,70533.05829985887,279.0,279.47,278.4,279.14,70533.0583
2015-09-23 10:50:00,278.96,279.82,278.27,279.23,36752.79557051352,278.96,279.82,278.27,279.23,36752.7956
2015-09-23 11:00:00,279.04,279.78,278.63,279.78,18709.152100749103,279.04,279.78,278.63,279.78,18709.1521
2015-09-23 11:10:00,279.75,279.75,278.22,278.29,23604.38606014548,279.75,279.75,278.22,278.29,23604.3861
2015-09-23 11:20:00,278.29,278.32,276.61,277.55,50125.93638041472,278.29,278.32,276.61,277.55,50125.9364
2015-09-23 11:30:00,277.55,277.69,276.97,277.21,13473.021387471505,277.55,277.69,276.97,277.21,13473.0214
2015-09-23 11:40:00,277.25,277.26,275.7,275.97,22288.56801650201,277.25,277.26,275.7,275.97,22288.568
2015-09-23 11:50:00,276.1,276.37,275.43,276.13,54048.42036695256,276.1,276.37,275.43,276.13,54048.4204
2015-09-23 12:00:00,276.13,276.13,274.72,274.74,22093.149495168826,276.13,276.13,274.72,274.74,22093.1495
2015-09-23 12:10:00,274.85,275.48,274.76,274.93,17854.738899142332,274.85,275.48,274.76,274.93,17854.7389
2015-09-23 12:20:00,275.0,275.76,274.19,275.19,27312.99533166866,275.0,275.76,274.19,275.19,27312.9953
2015-09-23 12:30:00,275.19,275.4,274.74,274.77,26660.514602106177,275.19,275.4,274.74,274.77,26660.5146
2015-09-23 12:40:00,275.01,275.18,274.63,275.1,11081.315818043644,275.01,275.18,274.63,275.1,11081.3158
2015-09-23 12:50:00,275.15,275.88,274.96,275.76,27872.10943437195,275.15,275.88,274.96,275.76,27872.1094
2015-09-23 13:00:00,275.99,276.86,275.83,276.86,12977.961133427423,275.99,276.86,275.83,276.86,12977.9611
2015-09-23 13:10:00,276.61,276.74,275.44,275.45,26650.74367603952,276.61,276.74,275.44,275.45,26650.7437
2015-09-23 13:20:00,275.45,275.75,274.51,274.57,17605.03745521659,275.45,275.75,274.51,274.57,17605.0375
2015-09-23 13:30:00,274.58,275.34,274.58,275.14,10257.3010530887,274.58,275.34,274.58,275.14,10257.3011
2015-09-23 13:40:00,275.31,276.97,275.31,276.74,25787.64520681793,275.31,276.97,275.31,276.74,25787.6452
2015-09-23 13:50:00,276.74,277.44,276.3,277.2,29990.22907393334,276.74,277.44,276.3,277.2,29990.2291
2015-09-23 14:00:00,277.07,278.15,276.9,277.8,26974.26989469113,277.07,278.15,276.9,277.8,26974.2699
2015-09-23 14:10:00,277.54,277.79,276.94,277.16,10396.265334925632,277.54,277.79,276.94,277.16,10396.2653
2015-09-23 14:20:00,277.03,277.19,275.83,275.98,22511.12799913148,277.03,277.19,275.83,275.98,22511.128
2015-09-23 14:30:00,275.97,276.87,275.25,275.7,27474.758440994465,275.97,276.87,275.25,275.7,27474.7584
2015-09-23 14:40:00,275.44,275.7,275.11,275.22,11895.55965693193,275.44,275.7,275.11,275.22,11895.5597
2015-09-23 14:50:00,275.22,275.37,274.06,274.3,20667.679947888395,275.22,275.37,274.06,274.3,20667.6799
2015-09-23 15:00:00,274.13,275.35,274.13,274.8,22590.3810661166,274.13,275.35,274.13,274.8,22590.3811
2015-09-23 15:10:00,275.03,275.08,273.87,274.6,31686.02757572468,275.03,275.08,273.87,274.6,31686.0276
2015-09-23 15:20:00,274.6,275.09,274.25,274.59,42488.3291716426,274.6,275.09,274.25,274.59,42488.3292
2015-09-23 15:30:00,274.64,274.99,274.28,274.96,42324.3947454131,274.64,274.99,274.28,274.96,42324.3947
2015-09-23 15:40:00,274.92,275.57,274.78,275.57,35712.734773640215,274.92,275.57,274.78,275.57,35712.7348
2015-09-23 15:50:00,275.51,275.51,274.78,274.8,59103.24611877104,275.51,275.51,274.78,274.8,59103.2461
2015-09-24 09:30:00,272.26,274.63,272.15,273.47,66177.39659103246,272.26,274.63,272.15,273.47,66177.3966
2015-09-24 09:40:00,273.94,273.94,271.0,272.0,75450.00542829226,273.94,273.94,271.0,272.0,75450.0054
2015-09-24 09:50:00,271.72,272.07,271.17,271.29,53262.4036478124,271.72,272.07,271.17,271.29,53262.4036
2015-09-24 10:00:00,271.55,271.91,269.97,270.49,162066.00803387255,271.55,271.91,269.97,270.49,162066.008
2015-09-24 10:10:00,270.56,271.18,269.7,270.45,53801.97589838237,270.56,271.18,269.7,270.45,53801.9759
2015-09-24 10:20:00,270.35,270.36,268.04,268.1,115265.4434914776,270.35,270.36,268.04,268.1,115265.4435
2015-09-24 10:30:00,268.13,268.81,267.31,268.22,63956.13939854522,268.13,268.81,267.31,268.22,63956.1394
2015-09-24 10:40:00,268.23,268.91,267.58,267.96,57561.61111714255,268.23,268.91,267.58,267.96,57561.6111
2015-09-24 10:50:00,268.24,269.04,268.1,268.89,54477.255455433726,268.24,269.04,268.1,268.89,54477.2555
2015-09-24 11:00:00,268.74,268.89,267.12,268.05,56319.61784822495,268.74,268.89,267.12,268.05,56319.6178
2015-09-24 11:10:00,268.06,268.24,266.44,266.49,54679.187927478015,268.06,268.24,266.44,266.49,54679.1879
2015-09-24 11:20:00,266.66,267.1,265.97,266.08,43780.26272934535,266.66,267.1,265.97,266.08,43780.2627
2015-09-24 11:30:00,266.09,266.8,264.96,265.06,78066.44229725329,266.09,266.8,264.96,265.06,78066.4423
2015-09-24 11:40:00,265.06,266.96,264.47,266.21,68294.43057214201,265.06,266.96,264.47,266.21,68294.4306
2015-09-24 11:50:00,266.26,267.5,265.8,267.4,34432.743458907826,266.26,267.5,265.8,267.4,34432.7435
2015-09-24 12:00:00,267.13,268.51,266.83,268.42,63190.75018999024,267.13,268.51,266.83,268.42,63190.7502
2015-09-24 12:10:00,268.51,268.72,268.22,268.68,22555.63999565737,268.51,268.72,268.22,268.68,22555.64
2015-09-24 12:20:00,268.7,269.22,268.59,269.03,35902.72500271415,268.7,269.22,268.59,269.03,35902.725
2015-09-24 12:30:00,269.21,270.25,269.21,269.27,28063.18532189773,269.21,270.25,269.21,269.27,28063.1853
2015-09-24 12:40:00,269.37,269.54,267.85,268.22,34653.132124633594,269.37,269.54,267.85,268.22,34653.1321
2015-09-24 12:50:00,268.51,268.55,267.73,267.73,18717.837368363915,268.51,268.55,267.73,267.73,18717.8374
2015-09-24 13:00:00,267.79,267.98,267.05,267.86,46495.49451742482,267.79,267.98,267.05,267.86,46495.4945
2015-09-24 13:10:00,267.56,268.25,267.25,267.46,28041.47215286071,267.56,268.25,267.25,267.46,28041.4722
2015-09-24 13:20:00,267.68,267.83,266.86,267.42,29224.83986537835,267.68,267.83,266.86,267.42,29224.8399
2015-09-24 13:30:00,267.13,267.31,266.66,266.97,32704.37520356096,267.13,267.31,266.66,266.97,32704.3752
2015-09-24 13:40:00,266.96,267.63,266.51,267.63,41321.24633590272,266.96,267.63,266.51,267.63,41321.2463
2015-09-24 13:50:00,267.66,267.82,266.72,266.98,39895.7767886223,267.66,267.82,266.72,266.98,39895.7768
2015-09-24 14:00:00,266.98,267.05,266.41,266.93,31408.09901205081,266.98,267.05,266.41,266.93,31408.099
2015-09-24 14:10:00,266.93,267.46,266.56,266.97,65306.69851264793,266.93,267.46,266.56,266.97,65306.6985
2015-09-24 14:20:00,266.88,268.85,266.88,268.22,75858.21300618825,266.88,268.85,266.88,268.22,75858.213
2015-09-24 14:30:00,268.34,268.75,267.83,268.66,47611.5514059277,268.34,268.75,267.83,268.66,47611.5514
2015-09-24 14:40:00,268.62,269.31,268.16,269.17,76109.00010856584,268.62,269.31,268.16,269.17,76109.0001
2015-09-24 14:50:00,269.21,270.8,269.08,269.78,58751.4927803713,269.21,270.8,269.08,269.78,58751.4928
2015-09-24 15:00:00,269.79,270.34,268.08,268.22,41970.47009010965,269.79,270.34,268.08,268.22,41970.4701
2015-09-24 15:10:00,268.23,269.69,268.12,269.49,36129.62761915102,268.23,269.69,268.12,269.49,36129.6276
2015-09-24 15:20:00,269.64,270.77,269.64,270.38,62692.4329605906,269.64,270.77,269.64,270.38,62692.433
2015-09-24 15:30:00,270.25,270.76,268.97,269.49,55879.92617522528,270.25,270.76,268.97,269.49,55879.9262
2015-09-24 15:40:00,269.59,270.56,269.34,270.43,52505.69970687222,269.59,270.56,269.34,270.43,52505.6997
2015-09-24 15:50:00,270.36,270.6,269.43,269.89,119204.21235479318,270.36,270.6,269.43,269.89,119204.2124
2015-09-25 09:30:00,275.21,275.21,270.92,270.96,157941.59157529043,275.21,275.21,270.92,270.96,157941.5916
2015-09-25 09:40:00,270.92,273.05,270.44,272.76,64878.94908261861,270.92,273.05,270.44,272.76,64878.9491
2015-09-25 09:50:00,272.79,273.48,271.74,272.1,94132.01606774508,272.79,273.48,271.74,272.1,94132.0161
2015-09-25 10:00:00,272.31,273.36,270.32,270.43,65366.40972749973,272.31,273.36,270.32,270.43,65366.4097
2015-09-25 10:10:00,270.45,270.8,268.96,269.53,55132.99316035176,270.45,270.8,268.96,269.53,55132.9932
2015-09-25 10:20:00,269.68,270.0,267.75,268.08,59910.97600694821,269.68,270.0,267.75,268.08,59910.976
2015-09-25 10:30:00,268.04,268.36,267.36,268.05,71540.54934317664,268.04,268.36,267.36,268.05,71540.5493
2015-09-25 10:40:00,268.2,269.97,268.2,269.69,29831.72293996309,268.2,269.97,268.2,269.69,29831.7229
2015-09-25 10:50:00,269.89,270.9,269.75,270.35,40655.73770491804,269.89,270.9,269.75,270.35,40655.7377
2015-09-25 11:00:00,270.32,270.6,269.72,270.1,58385.62588209749,270.32,270.6,269.72,270.1,58385.6259
2015-09-25 11:10:00,270.22,270.44,268.65,269.08,42101.83476278363,270.22,270.44,268.65,269.08,42101.8348
2015-09-25 11:20:00,268.94,269.54,268.54,268.57,24974.487026381503,268.94,269.54,268.54,268.57,24974.487
2015-09-25 11:30:00,269.05,269.12,267.63,267.8,36936.27184887634,269.05,269.12,267.63,267.8,36936.2718
2015-09-25 11:40:00,267.68,268.72,267.45,268.03,28159.80892411248,267.68,268.72,267.45,268.03,28159.8089
2015-09-25 11:50:00,268.3,268.34,267.28,267.84,34186.298990337644,268.3,268.34,267.28,267.84,34186.299
2015-09-25 12:00:00,267.86,267.86,266.81,266.92,49973.94419715558,267.86,267.86,266.81,266.92,49973.9442
2015-09-25 12:10:00,266.93,267.52,266.28,266.28,27374.877863424168,266.93,267.52,266.28,266.28,27374.8779
2015-09-25 12:20:00,266.32,266.66,265.84,265.88,32956.2479643904,266.32,266.66,265.84,265.88,32956.248
2015-09-25 12:30:00,265.97,266.4,264.63,264.63,37002.49701443926,265.97,266.4,264.63,264.63,37002.497
2015-09-25 12:40:00,264.82,265.43,264.55,265.29,65211.16056888503,264.82,265.43,264.55,265.29,65211.1606
2015-09-25 12:50:00,264.92,266.0,264.81,265.82,32663.12018239062,264.92,266.0,264.81,265.82,32663.1202
2015-09-25 13:00:00,266.1,267.05,265.95,266.54,36942.78579958745,266.1,267.05,265.95,266.54,36942.7858
2015-09-25 13:10:00,266.49,266.65,265.74,265.74,19484.31223537075,266.49,266.65,265.74,265.74,19484.3122
2015-09-25 13:20:00,265.87,265.87,264.71,264.84,16002.605580284444,265.87,265.87,264.71,264.84,16002.6056
2015-09-25 13:30:00,264.79,264.79,263.64,264.73,46910.21604603192,264.79,264.79,263.64,264.73,46910.216
2015-09-25 13:40:00,264.71,265.15,263.9,264.36,99182.49918575615,264.71,265.15,263.9,264.36,99182.4992
2015-09-25 13:50:00,264.3,264.89,263.98,264.59,63355.77027467159,264.3,264.89,263.98,264.59,63355.7703
2015-09-25 14:00:00,264.66,265.04,264.36,264.36,33069.15644338291,264.66,265.04,264.36,264.36,33069.1564
2015-09-25 14:10:00,264.3,264.45,261.59,261.66,100452.71957442188,264.3,264.45,261.59,261.66,100452.7196
2015-09-25 14:20:00,261.59,262.05,259.99,260.47,76611.65997177288,261.59,262.05,259.99,260.47,76611.66
2015-09-25 14:30:00,260.63,262.74,260.35,261.56,100711.10628596244,260.63,262.74,260.35,261.56,100711.1063
2015-09-25 14:40:00,261.64,261.79,258.2,259.37,97585.49560308328,261.64,261.79,258.2,259.37,97585.4956
2015-09-25 14:50:00,259.42,262.5,259.04,262.08,75960.26490066225,259.42,262.5,259.04,262.08,75960.2649
2015-09-25 15:00:00,262.09,262.26,259.05,259.53,78804.690044512,262.09,262.26,259.05,259.53,78804.69
2015-09-25 15:10:00,259.53,260.21,258.37,259.43,91844.53370969494,259.53,260.21,258.37,259.43,91844.5337
2015-09-25 15:20:00,259.39,261.7,259.2,260.99,99754.64118988167,259.39,261.7,259.2,260.99,99754.6412
2015-09-25 15:30:00,260.94,263.85,260.56,262.51,178616.87113234177,260.94,263.85,260.56,262.51,178616.8711
2015-09-25 15:40:00,262.5,263.07,261.96,262.61,155731.1909673217,262.5,263.07,261.96,262.61,155731.191
2015-09-25 15:50:00,262.52,262.85,261.74,262.32,343293.88774291606,262.52,262.85,261.74,262.32,343293.8877
2015-09-28 09:30:00,260.25,261.25,255.69,258.82,209082.61860818588,260.25,261.25,255.69,258.82,209082.6186
2015-09-28 09:40:00,258.26,261.59,257.24,257.94,132798.82748887202,258.26,261.59,257.24,257.94,132798.8275
2015-09-28 09:50:00,258.04,259.24,254.75,254.85,113378.56910216046,258.04,259.24,254.75,254.85,113378.5691
2015-09-28 10:00:00,254.87,256.69,254.33,254.33,140236.67354250353,254.87,256.69,254.33,254.33,140236.6735
2015-09-28 10:10:00,254.41,255.93,252.38,255.5,178021.9303007274,254.41,255.93,252.38,255.5,178021.9303
2015-09-28 10:20:00,255.18,257.43,254.62,257.43,93208.12072521984,255.18,257.43,254.62,257.43,93208.1207
2015-09-28 10:30:00,257.43,257.91,254.65,255.6,69444.14287265227,257.43,257.91,254.65,255.6,69444.1429
2015-09-28 10:40:00,255.72,257.18,255.13,256.62,81174.68244490284,255.72,257.18,255.13,256.62,81174.6824
2015-09-28 10:50:00,256.78,258.21,255.62,258.05,72828.14026707198,256.78,258.21,255.62,258.05,72828.1403
2015-09-28 11:00:00,258.14,259.66,257.46,257.46,99606.99164042991,258.14,259.66,257.46,257.46,99606.9916
2015-09-28 11:10:00,257.24,257.69,255.15,255.2,54354.57605037456,257.24,257.69,255.15,255.2,54354.5761
2015-09-28 11:20:00,255.18,255.9,252.58,253.53,111603.517533384,255.18,255.9,252.58,253.53,111603.5175
2015-09-28 11:30:00,253.42,254.63,253.41,254.21,106866.78970795788,253.42,254.63,253.41,254.21,106866.7897
2015-09-28 11:40:00,254.18,254.18,251.49,253.3,128753.664097275,254.18,254.18,251.49,253.3,128753.6641
2015-09-28 11:50:00,253.17,254.11,252.7,253.8,70435.34903919227,253.17,254.11,252.7,253.8,70435.349
2015-09-28 12:00:00,253.68,254.21,252.66,252.8,90632.93887742916,253.68,254.21,252.66,252.8,90632.9389
2015-09-28 12:10:00,252.88,253.83,252.75,253.76,58144.60970578656,252.88,253.83,252.75,253.76,58144.6097
2015-09-28 12:20:00,253.6,255.02,253.39,254.58,56464.01042232114,253.6,255.02,253.39,254.58,56464.0104
2015-09-28 12:30:00,254.26,254.72,252.39,253.33,61467.81022690262,254.26,254.72,252.39,253.33,61467.8102
2015-09-28 12:40:00,253.28,253.38,251.92,252.28,100053.1972641407,253.28,253.38,251.92,252.28,100053.1973
2015-09-28 12:50:00,252.09,252.22,249.75,250.36,170528.71566605146,252.09,252.22,249.75,250.36,170528.7157
2015-09-28 13:00:00,250.42,252.55,249.57,252.22,107256.5410921724,250.42,252.55,249.57,252.22,107256.5411
2015-09-28 13:10:00,252.22,252.46,250.47,250.47,91505.8082727174,252.22,252.46,250.47,250.47,91505.8083
2015-09-28 13:20:00,250.33,251.89,249.72,249.91,117223.97133861687,250.33,251.89,249.72,249.91,117223.9713
2015-09-28 13:30:00,249.88,251.93,249.48,251.75,73474.10704592336,249.88,251.93,249.48,251.75,73474.107
2015-09-28 13:40:00,251.63,251.92,249.81,249.94,70473.34708500706,251.63,251.92,249.81,249.94,70473.3471
2015-09-28 13:50:00,250.0,250.59,248.7,248.84,72093.14949516882,250.0,250.59,248.7,248.84,72093.1495
2015-09-28 14:00:00,248.88,249.26,247.45,247.74,182774.94300293128,248.88,249.26,247.45,247.74,182774.943
2015-09-28 14:10:00,247.64,247.7,245.93,246.65,142119.20529801326,247.64,247.7,245.93,246.65,142119.2053
2015-09-28 14:20:00,246.85,248.58,246.5,248.58,106446.63988709151,246.85,248.58,246.5,248.58,106446.6399
2015-09-28 14:30:00,248.58,250.35,247.88,250.35,101179.02507871024,248.58,250.35,247.88,250.35,101179.0251
2015-09-28 14:40:00,250.23,253.3,250.21,251.48,138533.27543154923,250.23,253.3,250.21,251.48,138533.2754
2015-09-28 14:50:00,251.88,251.96,250.57,250.88,89183.58484420802,251.88,251.96,250.57,250.88,89183.5848
2015-09-28 15:00:00,250.74,252.09,250.45,251.34,61429.81218108783,250.74,252.09,250.45,251.34,61429.8122
2015-09-28 15:10:00,251.19,251.89,249.43,251.69,70540.65790902183,251.19,251.89,249.43,251.69,70540.6579
2015-09-28 15:20:00,251.58,252.31,250.24,250.58,53950.71110628596,251.58,252.31,250.24,250.58,53950.7111
2015-09-28 15:30:00,250.58,253.76,250.29,252.99,97957.8764520682,250.58,253.76,250.29,252.99,97957.8765
2015-09-28 15:40:00,253.15,253.5,251.91,252.27,132635.97872109435,253.15,253.5,251.91,252.27,132635.9787
2015-09-28 15:50:00,252.18,252.74,250.28,250.81,235358.8101183368,252.18,252.74,250.28,250.81,235358.8101
2015-09-29 09:30:00,249.25,253.23,249.25,250.69,176343.50233416568,249.25,253.23,249.25,250.69,176343.5023
2015-09-29 09:40:00,250.69,252.95,249.29,252.04,206487.89490826183,250.69,252.95,249.29,252.04,206487.8949
2015-09-29 09:50:00,251.47,258.73,251.22,257.92,233902.94213440453,251.47,258.73,251.22,257.92,233902.9421
2015-09-29 10:00:00,258.09,258.71,255.76,258.18,118744.9788296602,258.09,258.71,255.76,258.18,118744.9788
2015-09-29 10:10:00,258.3,262.7,258.3,261.39,144624.90500488546,258.3,262.7,258.3,261.39,144624.905
2015-09-29 10:20:00,261.33,263.43,260.29,262.96,86406.47052437304,261.33,263.43,260.29,262.96,86406.4705
2015-09-29 10:30:00,263.4,265.8,262.05,265.53,207750.51568776465,263.4,265.8,262.05,265.53,207750.5157
2015-09-29 10:40:00,265.18,265.54,261.59,261.8,128142.43838888286,265.18,265.54,261.59,261.8,128142.4384
2015-09-29 10:50:00,262.03,264.36,260.39,263.64,116131.79893605472,262.03,264.36,260.39,263.64,116131.7989
2015-09-29 11:00:00,263.64,265.49,262.6,264.59,113572.9019650418,263.64,265.49,262.6,264.59,113572.902
2015-09-29 11:10:00,264.64,264.81,260.76,260.78,77873.19509282381,264.64,264.81,260.76,260.78,77873.1951
2015-09-29 11:20:00,260.79,262.97,259.52,262.96,89783.95396808164,260.79,262.97,259.52,262.96,89783.954
2015-09-29 11:30:00,262.96,263.21,260.91,262.03,62130.06188253176,262.96,263.21,260.91,262.03,62130.0619
2015-09-29 11:40:00,261.99,263.66,261.67,263.57,57648.46379329063,261.99,263.66,261.67,263.57,57648.4638
2015-09-29 11:50:00,263.52,264.4,262.61,262.96,76747.36727825427,263.52,264.4,262.61,262.96,76747.3673
2015-09-29 12:00:00,263.4,264.56,262.66,263.42,69183.58484420802,263.4,264.56,262.66,263.42,69183.5848
2015-09-29 12:10:00,263.3,263.34,260.73,260.74,68044.72912821626,263.3,263.34,260.73,260.74,68044.7291
2015-09-29 12:20:00,260.73,261.93,260.2,261.6,47301.053088698296,260.73,261.93,260.2,261.6,47301.0531
2015-09-29 12:30:00,261.8,261.97,260.36,260.36,26196.93844316578,261.8,261.97,260.36,260.36,26196.9384
2015-09-29 12:40:00,260.46,260.77,258.84,259.75,57815.6551948757,260.46,260.77,258.84,259.75,57815.6552
2015-09-29 12:50:00,259.44,259.67,257.5,257.81,36912.38736293562,259.44,259.67,257.5,257.81,36912.3874
2015-09-29 13:00:00,258.19,259.1,256.96,257.47,51619.80241016176,258.19,259.1,256.96,257.47,51619.8024
2015-09-29 13:10:00,257.48,258.84,257.11,258.56,38700.4668331343,257.48,258.84,257.11,258.56,38700.4668
2015-09-29 13:20:00,258.45,261.02,258.28,260.22,67767.88622299425,258.45,261.02,258.28,260.22,67767.8862
2015-09-29 13:30:00,260.31,261.27,259.67,260.85,40040.16936271849,260.31,261.27,259.67,260.85,40040.1694
2015-09-29 13:40:00,260.79,261.78,260.53,260.53,26500.922809684074,260.79,261.78,260.53,260.53,26500.9228
2015-09-29 13:50:00,260.74,260.86,259.43,260.86,26339.15970035827,260.74,260.86,259.43,260.86,26339.1597
2015-09-29 14:00:00,260.75,260.94,259.26,259.66,19912.061665400062,260.75,260.94,259.26,259.66,19912.0617
2015-09-29 14:10:00,259.58,259.96,258.41,258.88,24579.30734990772,259.58,259.96,258.41,258.88,24579.3073
2015-09-29 14:20:00,259.11,260.28,258.39,260.28,21331.017261969384,259.11,260.28,258.39,260.28,21331.0173
2015-09-29 14:30:00,260.27,260.75,259.17,259.93,27086.09271523179,260.27,260.75,259.17,259.93,27086.0927
2015-09-29 14:40:00,260.02,260.63,258.06,258.06,26454.23949625448,260.02,260.63,258.06,258.06,26454.2395
2015-09-29 14:50:00,258.22,258.35,257.02,257.13,52664.20584084247,258.22,258.35,257.02,257.13,52664.2058
2015-09-29 15:00:00,257.13,257.75,256.4,256.71,49697.10129193356,257.13,257.75,256.4,256.71,49697.1013
2015-09-29 15:10:00,256.88,257.4,255.34,255.35,44192.812941048745,256.88,257.4,255.34,255.35,44192.8129
2015-09-29 15:20:00,255.45,255.45,254.22,254.82,80838.12832482901,255.45,255.45,254.22,254.82,80838.1283
2015-09-29 15:30:00,254.82,256.84,254.82,255.53,65661.70882640322,254.82,256.84,254.82,255.53,65661.7088
2015-09-29 15:40:00,255.58,255.99,254.42,255.97,102920.42123547933,255.58,255.99,254.42,255.97,102920.4212
2015-09-29 15:50:00,255.83,257.19,255.61,256.29,140599.2834654218,255.83,257.19,255.61,256.29,140599.2835
2015-09-30 09:30:00,261.58,265.95,260.73,263.91,201870.58951253936,261.58,265.95,260.73,263.91,201870.5895
2015-09-30 09:40:00,264.06,266.99,262.87,266.99,80986.8635327326,264.06,266.99,262.87,266.99,80986.8635
2015-09-30 09:50:00,266.99,267.9,264.42,264.9,98508.30528715666,266.99,267.9,264.42,264.9,98508.3053
2015-09-30 10:00:00,264.95,267.57,264.01,267.28,86114.4284008251,264.95,267.57,264.01,267.28,86114.4284
2015-09-30 10:10:00,267.51,267.58,265.69,266.58,54244.9245467376,267.51,267.58,265.69,266.58,54244.9245
2015-09-30 10:20:00,266.58,267.52,266.27,267.47,50581.91293019216,266.58,267.52,266.27,267.47,50581.9129
2015-09-30 10:30:00,267.33,268.74,266.89,268.1,77900.33655412008,267.33,268.74,266.89,268.1,77900.3366
2015-09-30 10:40:00,268.39,268.4,265.86,266.78,47411.790250787104,268.39,268.4,265.86,266.78,47411.7903
2015-09-30 10:50:00,266.76,267.39,265.34,265.69,73532.73260232332,266.76,267.39,265.34,265.69,73532.7326
2015-09-30 11:00:00,265.8,265.86,263.81,263.94,62402.56215394637,265.8,265.86,263.81,263.94,62402.5622
2015-09-30 11:10:00,263.94,264.86,263.66,264.25,37786.34241667572,263.94,264.86,263.66,264.25,37786.3424
2015-09-30 11:20:00,264.54,264.54,262.91,264.19,38722.18000217132,264.54,264.54,262.91,264.19,38722.18
2015-09-30 11:30:00,263.91,264.26,263.06,263.59,36120.94235153621,263.91,264.26,263.06,263.59,36120.9424
2015-09-30 11:40:00,263.46,263.91,262.39,263.73,48850.28769948975,263.46,263.91,262.39,263.73,48850.2877
2015-09-30 11:50:00,263.85,264.26,263.2,263.96,30019.54185213332,263.85,264.26,263.2,263.96,30019.5419
2015-09-30 12:00:00,263.98,264.32,262.78,262.82,32800.99880577571,263.98,264.32,262.78,262.82,32800.9988
2015-09-30 12:10:00,262.62,263.95,262.42,263.85,53490.39192270112,262.62,263.95,262.42,263.85,53490.3919
2015-09-30 12:20:00,263.6,263.9,262.85,263.55,23980.02388448594,263.6,263.9,262.85,263.55,23980.0239
2015-09-30 12:30:00,263.37,264.83,263.36,263.57,28558.245575941808,263.37,264.83,263.36,263.57,28558.2456
2015-09-30 12:40:00,263.49,264.57,262.4,262.45,23034.41537292368,263.49,264.57,262.4,262.45,23034.4154
2015-09-30 12:50:00,262.46,263.37,262.41,263.14,16801.650200846816,262.46,263.37,262.41,263.14,16801.6502
2015-09-30 13:00:00,263.14,264.01,262.93,264.0,18071.87058951254,263.14,264.01,262.93,264.0,18071.8706
2015-09-30 13:10:00,263.81,265.26,263.46,265.13,48926.28379111931,263.81,265.26,263.46,265.13,48926.2838
2015-09-30 13:20:00,265.26,265.73,264.78,265.52,40085.76701769624,265.26,265.73,264.78,265.52,40085.767
2015-09-30 13:30:00,265.52,265.77,264.67,265.07,27065.46520464661,265.52,265.77,264.67,265.07,27065.4652
2015-09-30 13:40:00,264.99,266.93,264.79,266.28,37536.64097274998,264.99,266.93,264.79,266.28,37536.641
2015-09-30 13:50:00,266.32,267.43,266.28,266.58,43870.37238084899,266.32,267.43,266.28,266.58,43870.3724
2015-09-30 14:00:00,266.56,266.7,265.84,265.84,31693.627184887635,266.56,266.7,265.84,265.84,31693.6272
2015-09-30 14:10:00,265.75,266.5,265.07,266.36,36275.10585169906,265.75,266.5,265.07,266.36,36275.1059
2015-09-30 14:20:00,266.36,267.48,266.36,267.0,38443.1657800456,266.36,267.48,266.36,267.0,38443.1658
2015-09-30 14:30:00,267.03,267.17,265.19,265.72,46681.14211269135,267.03,267.17,265.19,265.72,46681.1421
2015-09-30 14:40:00,265.96,267.08,265.79,266.37,47078.49310606883,265.96,267.08,265.79,266.37,47078.4931
2015-09-30 14:50:00,266.28,267.36,265.46,267.36,62131.147540983606,266.28,267.36,265.46,267.36,62131.1475
2015-09-30 15:00:00,267.1,267.39,265.01,265.82,73080.01302790143,267.1,267.39,265.01,265.82,73080.013
2015-09-30 15:10:00,265.88,266.5,265.18,266.07,46795.13625013571,265.88,266.5,265.18,266.07,46795.1363
2015-09-30 15:20:00,266.07,266.93,265.99,266.55,66022.14743241777,266.07,266.93,265.99,266.55,66022.1474
2015-09-30 15:30:00,266.59,268.43,266.41,267.5,91823.90619910976,266.59,268.43,266.41,267.5,91823.9062
2015-09-30 15:40:00,267.5,268.08,266.65,267.25,75017.91336445554,267.5,268.08,266.65,267.25,75017.9134
2015-09-30 15:50:00,267.37,268.96,267.12,268.79,262104.00607968733,267.37,268.96,267.12,268.79,262104.0061
2015-10-01 09:30:00,268.95,269.78,266.81,267.12,156408.64184127675,268.95,269.78,266.81,267.12,156408.6418
2015-10-01 09:40:00,267.0,267.46,264.82,266.92,96385.84301378786,267.0,267.46,264.82,266.92,96385.843
2015-10-01 09:50:00,267.05,268.67,264.44,264.44,96236.02214743242,267.05,268.67,264.44,264.44,96236.0221
2015-10-01 10:00:00,264.86,266.04,263.55,266.04,89204.21235479318,264.86,266.04,263.55,266.04,89204.2124
2015-10-01 10:10:00,266.19,268.04,265.78,266.95,70174.79101074803,266.19,268.04,265.78,266.95,70174.791
2015-10-01 10:20:00,266.97,267.41,265.32,266.93,79146.67245684507,266.97,267.41,265.32,266.93,79146.6725
2015-10-01 10:30:00,266.73,267.35,264.81,266.16,33503.41982412333,266.73,267.35,264.81,266.16,33503.4198
2015-10-01 10:40:00,266.2,267.18,265.65,266.44,39537.509499511456,266.2,267.18,265.65,266.44,39537.5095
2015-10-01 10:50:00,266.37,266.87,264.25,264.3,32162.631636087288,266.37,266.87,264.25,264.3,32162.6316
2015-10-01 11:00:00,264.1,264.99,263.64,263.97,47314.08099012051,264.1,264.99,263.64,263.97,47314.081
2015-10-01 11:10:00,263.97,265.35,263.31,263.43,61866.24687873195,263.97,265.35,263.31,263.43,61866.2469
2015-10-01 11:20:00,263.61,264.82,262.99,263.89,40716.53457822169,263.61,264.82,262.99,263.89,40716.5346
2015-10-01 11:30:00,264.04,265.31,263.8,264.82,47939.42025838672,264.04,265.31,263.8,264.82,47939.4203
2015-10-01 11:40:00,264.64,264.65,262.66,262.92,51397.2424275323,264.64,264.65,262.66,262.92,51397.2424
2015-10-01 11:50:00,262.93,263.58,261.87,262.97,49975.02985560743,262.93,263.58,261.87,262.97,49975.0299
2015-10-01 12:00:00,262.59,262.79,261.42,261.72,47755.94398002388,262.59,262.79,261.42,261.72,47755.944
2015-10-01 12:10:00,261.47,262.79,261.47,262.72,34451.1996525893,261.47,262.79,261.47,262.72,34451.1997
2015-10-01 12:20:00,262.7,263.36,262.33,263.15,31486.266420584085,262.7,263.36,262.33,263.15,31486.2664
2015-10-01 12:30:00,262.88,263.88,262.63,263.78,27066.55086309847,262.88,263.88,262.63,263.78,27066.5509
2015-10-01 12:40:00,263.55,263.61,262.51,262.69,30414.7215286071,263.55,263.61,262.51,262.69,30414.7215
2015-10-01 12:50:00,262.53,263.25,261.94,262.92,26114.4284008251,262.53,263.25,261.94,262.92,26114.4284
2015-10-01 13:00:00,262.77,262.77,261.6,262.57,25542.2863966996,262.77,262.77,261.6,262.57,25542.2864
2015-10-01 13:10:00,262.74,262.79,261.59,262.5,38207.57789599392,262.74,262.79,261.59,262.5,38207.5779
2015-10-01 13:20:00,262.26,262.37,261.5,261.52,45155.79198784063,262.26,262.37,261.5,261.52,45155.792
2015-10-01 13:30:00,261.79,262.19,261.17,261.37,40810.98686353274,261.79,262.19,261.17,261.37,40810.9869
2015-10-01 13:40:00,261.26,261.36,260.47,260.9,53097.38356313104,261.26,261.36,260.47,260.9,53097.3836
2015-10-01 13:50:00,261.05,263.29,260.16,263.29,57613.7227228314,261.05,263.29,260.16,263.29,57613.7227
2015-10-01 14:00:00,263.13,263.43,261.81,263.1,43405.71056345674,263.13,263.43,261.81,263.1,43405.7106
2015-10-01 14:10:00,263.3,263.89,262.57,262.85,52910.65030941266,263.3,263.89,262.57,262.85,52910.6503
2015-10-01 14:20:00,262.96,262.99,261.88,262.75,25216.58886114429,262.96,262.99,261.88,262.75,25216.5889
2015-10-01 14:30:00,262.99,263.73,262.4,262.73,41239.821952013895,262.99,263.73,262.4,262.73,41239.822
2015-10-01 14:40:00,262.67,263.2,262.03,262.19,37153.40353924655,262.67,263.2,262.03,262.19,37153.4035
2015-10-01 14:50:00,262.22,264.04,262.06,263.23,77968.7330365867,262.22,264.04,262.06,263.23,77968.733
2015-10-01 15:00:00,263.47,264.79,263.32,263.8,61785.90815329498,263.47,264.79,263.32,263.8,61785.9082
2015-10-01 15:10:00,263.85,265.28,263.85,264.42,59636.3044186299,263.85,265.28,263.85,264.42,59636.3044
2015-10-01 15:20:00,264.26,264.34,263.49,263.66,96150.2551297362,264.26,264.34,263.49,263.66,96150.2551
2015-10-01 15:30:00,263.59,263.86,263.13,263.19,110603.6260992292,263.59,263.86,263.13,263.19,110603.6261
2015-10-01 15:40:00,263.2,264.33,263.16,264.24,155523.83020301812,263.2,264.33,263.16,264.24,155523.8302
2015-10-01 15:50:00,264.24,264.8,264.11,264.58,269172.7282596895,264.24,264.8,264.11,264.58,269172.7283
2015-10-02 09:30:00,261.02,262.29,259.09,261.32,86086.20128107698,261.02,262.29,259.09,261.32,86086.2013
2015-10-02 09:40:00,261.63,262.04,260.1,260.17,72929.10650309412,261.63,262.04,260.1,260.17,72929.1065
2015-10-02 09:50:00,260.2,261.97,258.57,261.18,90465.74747584412,260.2,261.97,258.57,261.18,90465.7475
2015-10-02 10:00:00,261.19,261.79,259.22,259.4,56310.93258061014,261.19,261.79,259.22,259.4,56310.9326
2015-10-02 10:10:00,259.41,262.4,259.29,262.0,156509.60807729888,259.41,262.4,259.29,262.0,156509.6081
2015-10-02 10:20:00,262.0,263.9,261.5,263.04,74978.8296601889,262.0,263.9,261.5,263.04,74978.8297
2015-10-02 10:30:00,263.03,263.39,262.01,263.36,73236.34784496798,263.03,263.39,262.01,263.36,73236.3478
2015-10-02 10:40:00,263.38,266.2,263.38,265.76,64205.84084247096,263.38,266.2,263.38,265.76,64205.8408
2015-10-02 10:50:00,265.57,265.64,264.41,264.95,49661.27456302248,265.57,265.64,264.41,264.95,49661.2746
2015-10-02 11:00:00,264.9,266.76,263.87,266.59,62948.64835522745,264.9,266.76,263.87,266.59,62948.6484
2015-10-02 11:10:00,266.45,266.45,264.42,265.41,58601.67191401585,266.45,266.45,264.42,265.41,58601.6719
2015-10-02 11:20:00,265.53,265.55,264.24,264.71,40841.38530018456,265.53,265.55,264.24,264.71,40841.3853
2015-10-02 11:30:00,264.75,265.62,264.36,264.38,55089.56682227772,264.75,265.62,264.36,264.38,55089.5668
2015-10-02 11:40:00,264.38,264.54,263.14,263.83,40881.55466290305,264.38,264.54,263.14,263.83,40881.5547
2015-10-02 11:50:00,263.79,265.16,263.26,264.04,46749.53859515797,263.79,265.16,263.26,264.04,46749.5386
2015-10-02 12:00:00,264.29,264.45,263.2,264.21,37234.82792313538,264.29,264.45,263.2,264.21,37234.8279
2015-10-02 12:10:00,264.53,265.44,264.28,265.34,37511.6708283574,264.53,265.44,264.28,265.34,37511.6708
2015-10-02 12:20:00,265.18,265.66,263.63,263.72,35715.991748995766,265.18,265.66,263.63,263.72,35715.9917
2015-10-02 12:30:00,263.78,265.69,263.78,265.04,65308.86982955162,263.78,265.69,263.78,265.04,65308.8698
2015-10-02 12:40:00,265.05,265.37,264.36,264.59,43758.549560308325,265.05,265.37,264.36,264.59,43758.5496
2015-10-02 12:50:00,264.46,265.55,263.9,264.94,38977.30973835632,264.46,265.55,263.9,264.94,38977.3097
2015-10-02 13:00:00,265.02,265.29,263.69,263.95,65398.97948105526,265.02,265.29,263.69,263.95,65398.9795
2015-10-02 13:10:00,264.12,265.47,263.92,264.48,50623.167951362506,264.12,265.47,263.92,264.48,50623.168
2015-10-02 13:20:00,264.67,264.68,263.28,263.34,50668.76560634025,264.67,264.68,263.28,263.34,50668.7656
2015-10-02 13:30:00,263.43,264.35,262.95,262.96,39651.503636955815,263.43,264.35,262.95,262.96,39651.5036
2015-10-02 13:40:00,262.85,263.1,261.44,261.96,68014.33069156444,262.85,263.1,261.44,261.96,68014.3307
2015-10-02 13:50:00,261.96,262.47,261.3,261.83,43017.04483769406,261.96,262.47,261.3,261.83,43017.0448
2015-10-02 14:00:00,261.37,262.88,261.37,262.88,55246.98729779611,261.37,262.88,261.37,262.88,55246.9873
2015-10-02 14:10:00,262.93,262.99,262.08,262.62,63494.73455650853,262.93,262.99,262.08,262.62,63494.7346
2015-10-02 14:20:00,262.37,263.63,262.3,263.43,48433.39485397894,262.37,263.63,262.3,263.43,48433.3949
2015-10-02 14:30:00,263.47,264.04,262.97,263.26,31897.73097383563,263.47,264.04,262.97,263.26,31897.731
2015-10-02 14:40:00,263.64,263.91,262.37,263.36,34986.429269351866,263.64,263.91,262.37,263.36,34986.4293
2015-10-02 14:50:00,263.49,264.24,262.86,262.98,28729.77961133428,263.49,264.24,262.86,262.98,28729.7796
2015-10-02 15:00:00,263.11,263.81,262.29,263.81,61048.746064488114,263.11,263.81,262.29,263.81,61048.7461
2015-10-02 15:10:00,263.83,265.57,263.69,265.25,47248.94148300945,263.83,265.57,263.69,265.25,47248.9415
2015-10-02 15:20:00,265.25,267.23,264.83,267.23,104274.23732493758,265.25,267.23,264.83,267.23,104274.2373
2015-10-02 15:30:00,267.3,267.42,266.63,266.94,96807.07849310608,267.3,267.42,266.63,266.94,96807.0785
2015-10-02 15:40:00,266.84,267.22,266.76,267.22,78317.22939963087,266.84,267.22,266.76,267.22,78317.2294
2015-10-02 15:50:00,267.28,267.81,266.75,267.4,191030.28987080665,267.28,267.81,266.75,267.4,191030.2899
2015-10-05 09:30:00,268.75,269.4,267.41,268.14,87018.78189121703,268.75,269.4,267.41,268.14,87018.7819
2015-10-05 09:40:00,268.15,268.37,266.21,267.07,75542.28639669961,268.15,268.37,266.21,267.07,75542.2864
2015-10-05 09:50:00,266.96,267.53,265.39,267.1,88306.37281511237,266.96,267.53,265.39,267.1,88306.3728
2015-10-05 10:00:00,267.43,267.57,264.95,265.51,75770.27467158833,267.43,267.57,264.95,265.51,75770.2747
2015-10-05 10:10:00,265.56,266.91,265.53,265.6,54933.23200521116,265.56,266.91,265.53,265.6,54933.232
2015-10-05 10:20:00,265.65,266.39,265.07,265.12,47081.75008142438,265.65,266.39,265.07,265.12,47081.7501
2015-10-05 10:30:00,265.31,265.32,262.61,262.73,65052.65443491478,265.31,265.32,262.61,262.73,65052.6544
2015-10-05 10:40:00,262.87,263.57,262.17,263.15,59554.88003474107,262.87,263.57,262.17,263.15,59554.88
2015-10-05 10:50:00,263.24,264.16,262.37,262.68,60071.65345782217,263.24,264.16,262.37,262.68,60071.6535
2015-10-05 11:00:00,262.61,263.61,262.38,262.59,55257.84388231463,262.61,263.61,262.38,262.59,55257.8439
2015-10-05 11:10:00,262.43,263.26,262.28,262.4,50194.33286288134,262.43,263.26,262.28,262.4,50194.3329
2015-10-05 11:20:00,262.59,262.98,261.04,261.04,69304.09293236348,262.59,262.98,261.04,261.04,69304.0929
2015-10-05 11:30:00,261.25,261.6,260.45,260.59,56271.8488763435,261.25,261.6,260.45,260.59,56271.8489
2015-10-05 11:40:00,260.63,262.03,260.49,261.59,65368.58104440344,260.63,262.03,260.49,261.59,65368.581
2015-10-05 11:50:00,261.72,262.35,261.45,261.89,36646.40104223212,261.72,262.35,261.45,261.89,36646.401
2015-10-05 12:00:00,261.9,263.85,261.89,263.59,48624.47074150472,261.9,263.85,261.89,263.59,48624.4707
2015-10-05 12:10:00,263.59,263.7,262.84,263.23,55736.61925958094,263.59,263.7,262.84,263.23,55736.6193
2015-10-05 12:20:00,263.18,263.2,262.26,263.08,43803.06155683422,263.18,263.2,262.26,263.08,43803.0616
2015-10-05 12:30:00,262.92,263.04,262.35,262.73,33551.188796004775,262.92,263.04,262.35,262.73,33551.1888
2015-10-05 12:40:00,262.73,262.73,261.65,262.21,30381.06611659972,262.73,262.73,261.65,262.21,30381.0661
2015-10-05 12:50:00,262.28,262.42,261.3,261.5,50574.31332102921,262.28,262.42,261.3,261.5,50574.3133
2015-10-05 13:00:00,261.5,261.96,261.36,261.43,48256.43252632722,261.5,261.96,261.36,261.43,48256.4325
2015-10-05 13:10:00,261.45,262.59,261.45,262.28,41367.92964933232,261.45,262.59,261.45,262.28,41367.9296
2015-10-05 13:20:00,262.35,263.44,262.16,263.01,39972.85853870373,262.35,263.44,262.16,263.01,39972.8585
2015-10-05 13:30:00,263.04,264.54,263.0,264.24,44836.60840299642,263.04,264.54,263.0,264.24,44836.6084
2015-10-05 13:40:00,264.42,265.28,264.04,264.26,118101.18336771253,264.42,265.28,264.04,264.26,118101.1834
2015-10-05 13:50:00,264.28,264.57,263.63,264.2,53108.24014764955,264.28,264.57,263.63,264.2,53108.2401
2015-10-05 14:00:00,264.26,265.1,264.01,264.31,46536.74953859516,264.26,265.1,264.01,264.31,46536.7495
2015-10-05 14:10:00,264.25,264.75,263.62,264.47,62831.397242427534,264.25,264.75,263.62,264.47,62831.3972
2015-10-05 14:20:00,264.4,264.74,263.59,263.79,46272.93453479536,264.4,264.74,263.59,263.79,46272.9345
2015-10-05 14:30:00,263.79,264.08,263.08,263.31,35751.818477906854,263.79,264.08,263.08,263.31,35751.8185
2015-10-05 14:40:00,263.29,263.66,262.61,262.84,42063.83671696884,263.29,263.66,262.61,262.84,42063.8367
2015-10-05 14:50:00,262.8,263.65,262.75,263.54,32523.07024210184,262.8,263.65,262.75,263.54,32523.0702
2015-10-05 15:00:00,263.54,264.25,263.31,263.72,55575.941808706986,263.54,264.25,263.31,263.72,55575.9418
2015-10-05 15:10:00,263.72,263.72,262.38,262.51,73636.95581370102,263.72,263.72,262.38,262.51,73636.9558
2015-10-05 15:20:00,262.68,263.53,262.41,263.43,50575.398979481055,262.68,263.53,262.41,263.43,50575.399
2015-10-05 15:30:00,263.38,264.65,263.38,263.58,62120.2909564651,263.38,264.65,263.38,263.58,62120.291
2015-10-05 15:40:00,263.59,264.39,263.32,264.39,65473.88991423298,263.59,264.39,263.32,264.39,65473.8899
2015-10-05 15:50:00,264.39,264.72,263.54,263.92,118434.4805124308,264.39,264.72,263.54,263.92,118434.4805
2015-10-06 09:30:00,260.13,260.21,256.7,258.61,191535.1210509174,260.13,260.21,256.7,258.61,191535.1211
2015-10-06 09:40:00,258.88,260.65,257.55,258.32,114016.93627184888,258.88,260.65,257.55,258.32,114016.9363
2015-10-06 09:50:00,258.4,259.79,257.5,258.78,71873.84648789492,258.4,259.79,257.5,258.78,71873.8465
2015-10-06 10:00:00,258.96,259.23,257.14,257.72,115216.5888611443,258.96,259.23,257.14,257.72,115216.5889
2015-10-06 10:10:00,257.85,258.29,254.38,254.59,118105.52600151992,257.85,258.29,254.38,254.59,118105.526
2015-10-06 10:20:00,254.47,255.01,252.52,252.89,148195.63565302355,254.47,255.01,252.52,252.89,148195.6357
2015-10-06 10:30:00,252.96,255.14,252.7,254.66,98490.93475192704,252.96,255.14,252.7,254.66,98490.9348
2015-10-06 10:40:00,254.66,255.5,253.95,254.34,89524.48159808925,254.66,255.5,253.95,254.34,89524.4816
2015-10-06 10:50:00,254.32,254.92,253.49,253.86,84308.97839539681,254.32,254.92,253.49,253.86,84308.9784
2015-10-06 11:00:00,254.16,254.34,253.3,253.8,36570.40495060254,254.16,254.34,253.3,253.8,36570.405
2015-10-06 11:10:00,253.8,254.1,251.99,252.13,71006.40538486592,253.8,254.1,251.99,252.13,71006.4054
2015-10-06 11:20:00,252.34,252.47,251.26,252.11,58265.11779394203,252.34,252.47,251.26,252.11,58265.1178
2015-10-06 11:30:00,252.17,252.22,249.8,249.97,95215.50320269245,252.17,252.22,249.8,249.97,95215.5032
2015-10-06 11:40:00,249.97,249.98,248.95,248.95,126006.94821409186,249.97,249.98,248.95,248.95,126006.9482
2015-10-06 11:50:00,248.99,249.42,247.78,247.9,143862.77277168602,248.99,249.42,247.78,247.9,143862.7728
2015-10-06 12:00:00,248.22,251.7,247.91,251.45,205529.2584952774,248.22,251.7,247.91,251.45,205529.2585
2015-10-06 12:10:00,251.31,252.16,250.96,251.07,72194.11573119096,251.31,252.16,250.96,251.07,72194.1157
2015-10-06 12:20:00,251.26,252.05,250.7,250.7,71223.53707523613,251.26,252.05,250.7,250.7,71223.5371
2015-10-06 12:30:00,250.55,250.56,248.66,249.42,71251.76419498427,250.55,250.56,248.66,249.42,71251.7642
2015-10-06 12:40:00,249.29,250.82,248.72,250.51,41635.00162848768,249.29,250.82,248.72,250.51,41635.0016
2015-10-06 12:50:00,250.49,252.02,250.41,252.02,40655.73770491804,250.49,252.02,250.41,252.02,40655.7377
2015-10-06 13:00:00,251.89,252.19,250.73,251.02,49488.65486917816,251.89,252.19,250.73,251.02,49488.6549
2015-10-06 13:10:00,251.05,253.99,251.04,253.83,66443.38291173597,251.05,253.99,251.04,253.83,66443.3829
2015-10-06 13:20:00,253.82,256.72,253.72,255.5,170020.62751058518,253.82,256.72,253.72,255.5,170020.6275
2015-10-06 13:30:00,255.63,255.87,253.64,254.43,51663.22874823581,255.63,255.87,253.64,254.43,51663.2287
2015-10-06 13:40:00,254.4,255.02,253.83,254.51,53704.26663771577,254.4,255.02,253.83,254.51,53704.2666
2015-10-06 13:50:00,254.48,255.96,253.88,255.86,82365.64976658343,254.48,255.96,253.88,255.86,82365.6498
2015-10-06 14:00:00,255.68,256.53,253.91,253.91,79410.48746064489,255.68,256.53,253.91,253.91,79410.4875
2015-10-06 14:10:00,253.86,256.56,253.81,255.94,115174.2481815221,253.86,256.56,253.81,255.94,115174.2482
2015-10-06 14:20:00,255.94,255.94,254.21,254.8,72956.24796439041,255.94,255.94,254.21,254.8,72956.248
2015-10-06 14:30:00,254.71,255.33,254.28,255.12,63489.30626424927,254.71,255.33,254.28,255.12,63489.3063
2015-10-06 14:40:00,255.31,255.43,254.09,254.73,54544.56627944849,255.31,255.43,254.09,254.73,54544.5663
2015-10-06 14:50:00,254.58,255.37,253.83,254.56,50873.955053740094,254.58,255.37,253.83,254.56,50873.9551
2015-10-06 15:00:00,254.39,255.29,254.01,254.68,66725.65410921724,254.39,255.29,254.01,254.68,66725.6541
2015-10-06 15:10:00,254.78,255.44,253.95,255.01,61986.75496688742,254.78,255.44,253.95,255.01,61986.755
2015-10-06 15:20:00,255.14,255.58,254.51,255.3,93866.02974704158,255.14,255.58,254.51,255.3,93866.0297
2015-10-06 15:30:00,255.29,255.82,254.49,254.73,66257.73531646944,255.29,255.82,254.49,254.73,66257.7353
2015-10-06 15:40:00,254.65,256.3,254.39,256.08,92504.61404842036,254.65,256.3,254.39,256.08,92504.614
2015-10-06 15:50:00,256.14,256.32,254.16,254.21,205246.9872977961,256.14,256.32,254.16,254.21,205246.9873
2015-10-07 09:30:00,257.71,257.9,252.39,253.34,148867.65823471936,257.71,257.9,252.39,253.34,148867.6582
2015-10-07 09:40:00,253.76,260.1,253.54,258.68,163859.51579633047,253.76,260.1,253.54,258.68,163859.5158
2015-10-07 09:50:00,258.83,259.65,257.15,257.97,97875.3664097275,258.83,259.65,257.15,257.97,97875.3664
2015-10-07 10:00:00,258.18,259.08,256.21,256.56,81894.47399848008,258.18,259.08,256.21,256.56,81894.474
2015-10-07 10:10:00,256.54,259.01,256.07,258.16,73290.63076756053,256.54,259.01,256.07,258.16,73290.6308
2015-10-07 10:20:00,258.18,258.4,256.88,257.13,59658.01758766693,258.18,258.4,256.88,257.13,59658.0176
2015-10-07 10:30:00,257.14,259.1,256.91,257.6,148861.14428400825,257.14,259.1,256.91,257.6,148861.1443
2015-10-07 10:40:00,257.66,257.66,255.45,255.48,76963.41331017262,257.66,257.66,255.45,255.48,76963.4133
2015-10-07 10:50:00,255.65,257.24,255.16,256.94,51415.69862121377,255.65,257.24,255.16,256.94,51415.6986
2015-10-07 11:00:00,256.96,257.68,256.33,257.68,50092.28096840734,256.96,257.68,256.33,257.68,50092.281
2015-10-07 11:10:00,257.8,258.72,256.82,258.72,43621.7565953751,257.8,258.72,256.82,258.72,43621.7566
2015-10-07 11:20:00,258.72,258.79,257.23,257.9,41210.50917381392,258.72,258.79,257.23,257.9,41210.5092
2015-10-07 11:30:00,257.86,260.28,257.85,260.2,59538.5951579633,257.86,260.28,257.85,260.2,59538.5952
2015-10-07 11:40:00,260.12,260.4,259.29,259.71,44696.55846270763,260.12,260.4,259.29,259.71,44696.5585
2015-10-07 11:50:00,259.98,262.16,259.9,261.68,105962.43621756596,259.98,262.16,259.9,261.68,105962.4362
2015-10-07 12:00:00,261.54,261.59,260.29,260.43,80150.9065248073,261.54,261.59,260.29,260.43,80150.9065
2015-10-07 12:10:00,260.34,261.48,259.6,261.41,43694.49571164911,260.34,261.48,259.6,261.41,43694.4957
2015-10-07 12:20:00,261.48,261.87,259.34,260.09,53397.02529584193,261.48,261.87,259.34,260.09,53397.0253
2015-10-07 12:30:00,260.15,260.72,259.37,259.89,49725.32841168169,260.15,260.72,259.37,259.89,49725.3284
2015-10-07 12:40:00,259.75,260.39,258.87,259.88,55608.51156226252,259.75,260.39,258.87,259.88,55608.5116
2015-10-07 12:50:00,260.01,260.22,259.34,259.6,52019.32472044295,260.01,260.22,259.34,259.6,52019.3247
2015-10-07 13:00:00,259.34,260.2,259.34,259.96,44669.41700141136,259.34,260.2,259.34,259.96,44669.417
2015-10-07 13:10:00,259.82,260.21,258.77,258.89,49628.704809466944,259.82,260.21,258.77,258.89,49628.7048
2015-10-07 13:20:00,258.91,259.34,258.31,259.34,63432.85202475302,258.91,259.34,258.31,259.34,63432.852
2015-10-07 13:30:00,259.34,260.07,259.05,259.37,52389.53425252416,259.34,260.07,259.05,259.37,52389.5343
2015-10-07 13:40:00,259.38,260.1,258.94,259.84,77405.276300076,259.38,260.1,258.94,259.84,77405.2763
2015-10-07 13:50:00,259.75,259.91,258.91,258.95,55313.21246335903,259.75,259.91,258.91,258.95,55313.2125
2015-10-07 14:00:00,259.11,260.46,258.97,259.5,97234.82792313538,259.11,260.46,258.97,259.5,97234.8279
2015-10-07 14:10:00,259.69,260.34,258.65,258.89,81111.71425469547,259.69,260.34,258.65,258.89,81111.7143
2015-10-07 14:20:00,258.78,259.14,257.67,258.6,49063.07675605255,258.78,259.14,257.67,258.6,49063.0768
2015-10-07 14:30:00,258.38,259.12,257.17,257.46,58523.504505482575,258.38,259.12,257.17,257.46,58523.5045
2015-10-07 14:40:00,257.31,258.14,256.53,256.73,59141.24416458583,257.31,258.14,256.53,256.73,59141.2442
2015-10-07 14:50:00,256.75,256.9,255.17,255.52,71122.57083921398,256.75,256.9,255.17,255.52,71122.5708
2015-10-07 15:00:00,255.29,256.81,255.29,256.15,77455.21658886115,255.29,256.81,255.29,256.15,77455.2166
2015-10-07 15:10:00,256.19,257.05,256.0,256.68,107117.57681033548,256.19,257.05,256.0,256.68,107117.5768
2015-10-07 15:20:00,256.7,256.78,255.52,256.31,65430.46357615895,256.7,256.78,255.52,256.31,65430.4636
2015-10-07 15:30:00,256.33,257.61,256.23,257.55,71459.12495928782,256.33,257.61,256.23,257.55,71459.125
2015-10-07 15:40:00,257.64,258.19,256.57,256.65,71210.50917381392,257.64,258.19,256.57,256.65,71210.5092
2015-10-07 15:50:00,256.81,257.6,256.69,257.21,210685.050483118,256.81,257.6,256.69,257.21,210685.0505
2015-10-08 09:30:00,256.37,256.83,253.31,254.61,72611.00857670177,256.37,256.83,253.31,254.61,72611.0086
2015-10-08 09:40:00,254.79,257.31,254.17,255.68,51329.931603517536,254.79,257.31,254.17,255.68,51329.9316
2015-10-08 09:50:00,255.78,256.41,254.68,255.28,24332.862881337533,255.78,256.41,254.68,255.28,24332.8629
2015-10-08 10:00:00,255.36,257.06,254.91,256.65,73797.63326457496,255.36,257.06,254.91,256.65,73797.6333
2015-10-08 10:10:00,256.65,256.78,254.37,254.7,57132.776028661385,256.65,256.78,254.37,254.7,57132.776
2015-10-08 10:20:00,254.67,255.75,253.31,254.08,62094.23515362067,254.67,255.75,253.31,254.08,62094.2352
2015-10-08 10:30:00,253.99,255.2,253.62,255.2,51286.50526544349,253.99,255.2,253.62,255.2,51286.5053
2015-10-08 10:40:00,255.28,255.54,254.23,254.91,38526.76148083813,255.28,255.54,254.23,254.91,38526.7615
2015-10-08 10:50:00,254.91,255.15,254.19,254.83,31400.499402887854,254.91,255.15,254.19,254.83,31400.4994
2015-10-08 11:00:00,254.71,254.92,252.96,253.04,36436.86896102486,254.71,254.92,252.96,253.04,36436.869
2015-10-08 11:10:00,253.02,253.52,251.07,252.38,60439.69167299968,253.02,253.52,251.07,252.38,60439.6917
2015-10-08 11:20:00,252.82,252.82,251.49,252.64,63055.04288350885,252.82,252.82,251.49,252.64,63055.0429
2015-10-08 11:30:00,252.47,253.23,251.23,251.67,79819.78069699273,252.47,253.23,251.23,251.67,79819.7807
2015-10-08 11:40:00,251.59,253.27,251.47,253.14,29836.06557377049,251.59,253.27,251.47,253.14,29836.0656
2015-10-08 11:50:00,253.02,254.59,253.02,253.92,59967.43024644447,253.02,254.59,253.02,253.92,59967.4302
2015-10-08 12:00:00,254.15,254.48,253.52,253.82,32385.19161871675,254.15,254.48,253.52,253.82,32385.1916
2015-10-08 12:10:00,253.72,255.06,253.55,254.22,94407.77331451526,253.72,255.06,253.55,254.22,94407.7733
2015-10-08 12:20:00,254.09,254.2,252.17,252.2,42562.15394636848,254.09,254.2,252.17,252.2,42562.1539
2015-10-08 12:30:00,252.24,253.8,252.05,253.64,25791.98784062534,252.24,253.8,252.05,253.64,25791.9878
2015-10-08 12:40:00,253.64,253.84,251.23,251.23,54830.09445228531,253.64,253.84,251.23,251.23,54830.0945
2015-10-08 12:50:00,251.14,252.36,250.8,251.54,61159.48322657692,251.14,252.36,250.8,251.54,61159.4832
2015-10-08 13:00:00,251.49,253.13,251.0,252.53,40835.95700792531,251.49,253.13,251.0,252.53,40835.957
2015-10-08 13:10:00,252.57,254.19,252.33,253.65,33918.14135273043,252.57,254.19,252.33,253.65,33918.1414
2015-10-08 13:20:00,253.85,254.21,253.35,253.51,46052.5458690696,253.85,254.21,253.35,253.51,46052.5459
2015-10-08 13:30:00,253.57,253.9,253.1,253.28,48353.05612854196,253.57,253.9,253.1,253.28,48353.0561
2015-10-08 13:40:00,253.32,254.44,253.28,254.09,28627.72771686028,253.32,254.44,253.28,254.09,28627.7277
2015-10-08 13:50:00,254.22,254.29,253.71,253.75,55115.62262512214,254.22,254.29,253.71,253.75,55115.6226
2015-10-08 14:00:00,253.89,255.57,253.89,254.45,61025.94723699924,253.89,255.57,253.89,254.45,61025.9472
2015-10-08 14:10:00,254.34,255.45,254.21,254.88,37699.48974052763,254.34,255.45,254.21,254.88,37699.4897
2015-10-08 14:20:00,254.67,255.14,253.89,254.81,16957.985017913365,254.67,255.14,253.89,254.81,16957.985
2015-10-08 14:30:00,254.56,255.58,254.46,255.48,39570.079253066986,254.56,255.58,254.46,255.48,39570.0793
2015-10-08 14:40:00,255.48,256.43,255.48,255.87,88102.26902616437,255.48,256.43,255.48,255.87,88102.269
2015-10-08 14:50:00,255.71,256.5,254.92,256.03,90055.3685810444,255.71,256.5,254.92,256.03,90055.3686
2015-10-08 15:00:00,256.02,256.99,256.02,256.89,67055.69427857996,256.02,256.99,256.02,256.89,67055.6943
2015-10-08 15:10:00,256.88,258.53,256.88,258.09,102282.0540657909,256.88,258.53,256.88,258.09,102282.0541
2015-10-08 15:20:00,258.03,259.29,257.39,257.64,134113.55987406362,258.03,259.29,257.39,257.64,134113.5599
2015-10-08 15:30:00,257.86,258.13,256.86,256.87,61081.31581804365,257.86,258.13,256.86,256.87,61081.3158
2015-10-08 15:40:00,256.95,258.14,256.61,257.31,95984.14938660298,256.95,258.14,256.61,257.31,95984.1494
2015-10-08 15:50:00,257.54,258.39,257.05,257.79,146747.36727825427,257.54,258.39,257.05,257.79,146747.3673
2015-10-09 09:30:00,257.57,257.91,251.71,252.71,223689.06741938987,257.57,257.91,251.71,252.71,223689.0674
2015-10-09 09:40:00,252.65,254.64,251.54,254.51,175767.01769623277,252.65,254.64,251.54,254.51,175767.0177
2015-10-09 09:50:00,254.41,255.38,252.96,254.41,97800.45597654978,254.41,255.38,252.96,254.41,97800.456
2015-10-09 10:00:00,254.41,254.41,251.94,253.07,78397.56812506786,254.41,254.41,251.94,253.07,78397.5681
2015-10-09 10:10:00,253.08,254.15,252.65,254.06,106181.73922483988,253.08,254.15,252.65,254.06,106181.7392
2015-10-09 10:20:00,253.87,255.48,252.86,253.18,101742.48181522092,253.87,255.48,252.86,253.18,101742.4818
2015-10-09 10:30:00,253.03,254.49,252.87,253.56,54177.61372272283,253.03,254.49,252.87,253.56,54177.6137
2015-10-09 10:40:00,253.98,254.44,252.72,252.83,47134.94734556509,253.98,254.44,252.72,252.83,47134.9473
2015-10-09 10:50:00,252.74,253.96,252.49,253.67,43125.61068287917,252.74,253.96,252.49,253.67,43125.6107
2015-10-09 11:00:00,253.44,254.41,253.11,253.71,33578.33025730105,253.44,254.41,253.11,253.71,33578.3303
2015-10-09 11:10:00,253.83,254.3,253.03,253.77,69026.16436868961,253.83,254.3,253.03,253.77,69026.1644
2015-10-09 11:20:00,253.64,253.97,252.01,252.18,59508.19672131148,253.64,253.97,252.01,252.18,59508.1967
2015-10-09 11:30:00,252.18,252.73,251.0,252.24,79478.8839431115,252.18,252.73,251.0,252.24,79478.8839
2015-10-09 11:40:00,252.35,252.52,250.88,251.18,49476.7126262078,252.35,252.52,250.88,251.18,49476.7126
2015-10-09 11:50:00,251.18,252.92,250.88,252.65,63438.28031701227,251.18,252.92,250.88,252.65,63438.2803
2015-10-09 12:00:00,252.66,253.46,252.11,252.67,36319.61784822495,252.66,253.46,252.11,252.67,36319.6178
2015-10-09 12:10:00,252.57,252.64,251.48,251.53,34432.743458907826,252.57,252.64,251.48,251.53,34432.7435
2015-10-09 12:20:00,251.51,251.87,251.05,251.87,42943.22006296819,251.51,251.87,251.05,251.87,42943.2201
2015-10-09 12:30:00,251.74,251.75,251.0,251.06,30821.843448051244,251.74,251.75,251.0,251.06,30821.8434
2015-10-09 12:40:00,251.15,251.21,250.37,250.75,72631.63608728694,251.15,251.21,250.37,250.75,72631.6361
2015-10-09 12:50:00,250.82,251.54,250.54,250.81,84447.94267723375,250.82,251.54,250.54,250.81,84447.9427
2015-10-09 13:00:00,250.73,251.48,250.56,250.59,32874.82358050157,250.73,251.48,250.56,250.59,32874.8236
2015-10-09 13:10:00,250.77,251.41,250.26,251.0,30516.7734230811,250.77,251.41,250.26,251.0,30516.7734
2015-10-09 13:20:00,251.25,251.38,250.54,250.66,43367.71251764195,251.25,251.38,250.54,250.66,43367.7125
2015-10-09 13:30:00,250.6,251.02,250.2,250.58,79384.43165780047,250.6,251.02,250.2,250.58,79384.4317
2015-10-09 13:40:00,250.78,250.78,250.14,250.22,55446.74845293671,250.78,250.78,250.14,250.22,55446.7485
2015-10-09 13:50:00,250.15,250.23,248.99,249.0,100218.21734882206,250.15,250.23,248.99,249.0,100218.2173
2015-10-09 14:00:00,248.99,249.49,247.82,248.82,121938.98599500598,248.99,249.49,247.82,248.82,121938.986
2015-10-09 14:10:00,248.99,249.14,247.92,248.01,82843.3394853979,248.99,249.14,247.92,248.01,82843.3395
2015-10-09 14:20:00,248.03,248.14,247.44,247.79,145786.5595483661,248.03,248.14,247.44,247.79,145786.5595
2015-10-09 14:30:00,248.06,248.08,246.94,247.86,116047.11757681034,248.06,248.08,246.94,247.86,116047.1176
2015-10-09 14:40:00,247.79,248.08,247.34,247.68,116733.2537183802,247.79,248.08,247.34,247.68,116733.2537
2015-10-09 14:50:00,247.7,247.87,247.3,247.56,77640.86418412767,247.7,247.87,247.3,247.56,77640.8642
2015-10-09 15:00:00,247.6,247.8,247.42,247.59,119915.31864075562,247.6,247.8,247.42,247.59,119915.3186
2015-10-09 15:10:00,247.63,247.75,246.85,247.06,111922.7011182282,247.63,247.75,246.85,247.06,111922.7011
2015-10-09 15:20:00,247.07,247.21,246.18,246.46,124900.66225165564,247.07,247.21,246.18,246.46,124900.6623
2015-10-09 15:30:00,246.62,247.23,246.58,246.75,133808.4898490935,246.62,247.23,246.58,246.75,133808.4898
2015-10-09 15:40:00,246.84,246.9,246.48,246.72,126313.10389751384,246.84,246.9,246.48,246.72,126313.1039
2015-10-09 15:50:00,246.73,248.0,246.7,247.63,379002.2798827489,246.73,248.0,246.7,247.63,379002.2799
2015-10-12 09:30:00,249.54,249.54,245.02,245.55,196001.5199218326,249.54,249.54,245.02,245.55,196001.5199
2015-10-12 09:40:00,245.7,247.02,245.54,245.56,191392.8997937249,245.7,247.02,245.54,245.56,191392.8998
2015-10-12 09:50:00,245.91,245.98,243.33,243.76,144218.86874389317,245.91,245.98,243.33,243.76,144218.8687
2015-10-12 10:00:00,243.96,245.29,243.33,244.86,106950.38540875042,243.96,245.29,243.33,244.86,106950.3854
2015-10-12 10:10:00,245.01,246.62,243.92,244.51,92039.95223102812,245.01,246.62,243.92,244.51,92039.9522
2015-10-12 10:20:00,244.49,245.2,244.05,245.19,103999.56573661926,244.49,245.2,244.05,245.19,103999.5657
2015-10-12 10:30:00,245.13,245.22,242.72,243.93,90199.7611551406,245.13,245.22,242.72,243.93,90199.7612
2015-10-12 10:40:00,244.03,244.33,243.3,243.8,84910.4331777223,244.03,244.33,243.3,243.8,84910.4332
2015-10-12 10:50:00,243.84,244.91,243.63,244.51,74346.97644121159,243.84,244.91,243.63,244.51,74346.9764
2015-10-12 11:00:00,244.42,245.38,243.98,245.24,114148.30094452284,244.42,245.38,243.98,245.24,114148.3009
2015-10-12 11:10:00,245.33,245.43,243.23,243.35,64022.36456410813,245.33,245.43,243.23,243.35,64022.3646
2015-10-12 11:20:00,243.29,245.29,243.17,244.86,131232.22234285093,243.29,245.29,243.17,244.86,131232.2223
2015-10-12 11:30:00,244.98,245.31,244.29,244.61,139566.82227771144,244.98,245.31,244.29,244.61,139566.8223
2015-10-12 11:40:00,244.7,244.92,243.77,244.48,111506.89393116924,244.7,244.92,243.77,244.48,111506.8939
2015-10-12 11:50:00,244.51,244.83,243.76,244.05,51979.15535772446,244.51,244.83,243.76,244.05,51979.1554
2015-10-12 12:00:00,244.04,245.29,244.04,244.94,87236.99924003909,244.04,245.29,244.04,244.94,87236.9992
2015-10-12 12:10:00,244.87,246.18,244.7,246.06,106170.88264032136,244.87,246.18,244.7,246.06,106170.8826
2015-10-12 12:20:00,246.04,246.23,244.95,246.14,129415.91575290414,246.04,246.23,244.95,246.14,129415.9158
2015-10-12 12:30:00,246.16,246.51,245.68,246.01,57417.21854304636,246.16,246.51,245.68,246.01,57417.2185
2015-10-12 12:40:00,245.83,245.83,244.57,244.78,31322.331994354576,245.83,245.83,244.57,244.78,31322.332
2015-10-12 12:50:00,244.65,245.8,244.62,245.45,24279.66561719683,244.65,245.8,244.62,245.45,24279.6656
2015-10-12 13:00:00,245.28,246.0,245.04,245.37,44009.33666268592,245.28,246.0,245.04,245.37,44009.3367
2015-10-12 13:10:00,245.65,246.06,245.44,245.94,38811.20399522311,245.65,246.06,245.44,245.94,38811.204
2015-10-12 13:20:00,245.92,246.09,245.58,246.01,38423.62392791228,245.92,246.09,245.58,246.01,38423.6239
2015-10-12 13:30:00,246.0,246.13,245.57,245.67,37677.77657149061,246.0,246.13,245.57,245.67,37677.7766
2015-10-12 13:40:00,245.8,246.16,245.55,246.15,27677.77657149061,245.8,246.16,245.55,246.15,27677.7766
2015-10-12 13:50:00,245.88,246.15,245.45,245.7,30686.136141569863,245.88,246.15,245.45,245.7,30686.1361
2015-10-12 14:00:00,245.83,246.41,245.27,246.04,64374.11790250788,245.83,246.41,245.27,246.04,64374.1179
2015-10-12 14:10:00,245.91,246.01,245.51,245.71,24041.90641624145,245.91,246.01,245.51,245.71,24041.9064
2015-10-12 14:20:00,245.65,246.03,244.89,244.89,54197.15557485615,245.65,246.03,244.89,244.89,54197.1556
2015-10-12 14:30:00,244.89,245.39,244.77,245.05,51692.54152643579,244.89,245.39,244.77,245.05,51692.5415
2015-10-12 14:40:00,245.01,245.22,244.43,244.87,33285.202475301274,245.01,245.22,244.43,244.87,33285.2025
2015-10-12 14:50:00,244.75,245.1,244.12,244.28,30463.5761589404,244.75,245.1,244.12,244.28,30463.5762
2015-10-12 15:00:00,244.31,244.79,243.92,244.12,77106.72022581696,244.31,244.79,243.92,244.12,77106.7202
2015-10-12 15:10:00,244.0,244.4,243.97,244.4,52526.32721745739,244.0,244.4,243.97,244.4,52526.3272
2015-10-12 15:20:00,244.37,244.93,244.08,244.55,120116.16545434808,244.37,244.93,244.08,244.55,120116.1655
2015-10-12 15:30:00,244.6,244.76,243.96,244.38,80534.14395831071,244.6,244.76,243.96,244.38,80534.144
2015-10-12 15:40:00,244.41,244.54,243.25,243.65,99140.15850613396,244.41,244.54,243.25,243.65,99140.1585
2015-10-12 15:50:00,243.65,243.95,243.09,243.8,223866.0297470416,243.65,243.95,243.09,243.8,223866.0297
2015-10-13 09:30:00,241.32,244.08,240.42,243.74,115885.35446748452,241.32,244.08,240.42,243.74,115885.3545
2015-10-13 09:40:00,243.88,246.16,243.88,245.16,83711.86624687874,243.88,246.16,243.88,245.16,83711.8662
2015-10-13 09:50:00,245.01,246.23,244.6,244.82,45910.32461187711,245.01,246.23,244.6,244.82,45910.3246
2015-10-13 10:00:00,244.86,246.49,244.32,246.49,62031.26696341331,244.86,246.49,244.32,246.49,62031.267
2015-10-13 10:10:00,246.45,247.59,246.27,247.46,83479.53533818261,246.45,247.59,246.27,247.46,83479.5353
2015-10-13 10:20:00,247.49,248.78,247.42,248.27,93740.09336662688,247.49,248.78,247.42,248.27,93740.0934
2015-10-13 10:30:00,248.33,248.47,247.01,247.01,66871.13234176529,248.33,248.47,247.01,247.01,66871.1323
2015-10-13 10:40:00,247.1,247.39,246.15,247.12,69574.42188687439,247.1,247.39,246.15,247.12,69574.4219
2015-10-13 10:50:00,246.85,249.45,246.85,248.23,66275.10585169906,246.85,249.45,246.85,248.23,66275.1059
2015-10-13 11:00:00,248.01,249.11,247.67,247.73,100587.34122245142,248.01,249.11,247.67,247.73,100587.3412
2015-10-13 11:10:00,248.0,248.95,247.42,247.78,45101.50906524807,248.0,248.95,247.42,247.78,45101.5091
2015-10-13 11:20:00,247.79,247.92,246.92,247.47,39921.83259146673,247.79,247.92,246.92,247.47,39921.8326
2015-10-13 11:30:00,247.44,247.88,246.49,246.57,28851.3733579416,247.44,247.88,246.49,246.57,28851.3734
2015-10-13 11:40:00,246.58,246.75,245.29,245.8,61550.3202692433,246.58,246.75,245.29,245.8,61550.3203
2015-10-13 11:50:00,245.78,245.89,245.03,245.42,45629.13907284768,245.78,245.89,245.03,245.42,45629.1391
2015-10-13 12:00:00,245.32,245.66,245.2,245.44,36845.07653892085,245.32,245.66,245.2,245.44,36845.0765
2015-10-13 12:10:00,245.22,245.57,244.42,244.5,82842.25382694605,245.22,245.57,244.42,244.5,82842.2538
2015-10-13 12:20:00,244.42,245.33,244.37,244.96,48063.18532189773,244.42,245.33,244.37,244.96,48063.1853
2015-10-13 12:30:00,244.95,245.55,244.64,244.64,38075.1275648681,244.95,245.55,244.64,244.64,38075.1276
2015-10-13 12:40:00,244.65,244.91,243.82,244.04,56874.38931712083,244.65,244.91,243.82,244.04,56874.3893
2015-10-13 12:50:00,243.95,244.42,243.7,243.74,55213.331885788735,243.95,244.42,243.7,243.74,55213.3319
2015-10-13 13:00:00,243.8,244.09,243.15,243.49,47272.82596895017,243.8,244.09,243.15,243.49,47272.826
2015-10-13 13:10:00,243.58,243.94,243.19,243.66,68465.96460753448,243.58,243.94,243.19,243.66,68465.9646
2015-10-13 13:20:00,243.66,243.74,242.42,243.28,56301.16165454348,243.66,243.74,242.42,243.28,56301.1617
2015-10-13 13:30:00,243.02,243.35,242.34,242.49,34926.71805450005,243.02,243.35,242.34,242.49,34926.7181
2015-10-13 13:40:00,242.88,243.25,242.42,243.17,28165.23721637173,242.88,243.25,242.42,243.17,28165.2372
2015-10-13 13:50:00,243.14,243.23,242.11,242.71,61742.48181522093,243.14,243.23,242.11,242.71,61742.4818
2015-10-13 14:00:00,242.68,242.91,242.07,242.07,76706.11225708392,242.68,242.91,242.07,242.07,76706.1123
2015-10-13 14:10:00,242.29,242.52,240.68,241.38,203336.2284225383,242.29,242.52,240.68,241.38,203336.2284
2015-10-13 14:20:00,241.38,241.63,239.5,239.63,119067.41938985996,241.38,241.63,239.5,239.63,119067.4194
2015-10-13 14:30:00,239.64,239.67,238.69,239.26,157995.87449788296,239.64,239.67,238.69,239.26,157995.8745
2015-10-13 14:40:00,239.23,239.42,238.1,238.59,171805.4500054283,239.23,239.42,238.1,238.59,171805.45
2015-10-13 14:50:00,238.81,239.26,237.43,239.08,217261.9693844317,238.81,239.26,237.43,239.08,217261.9694
2015-10-13 15:00:00,239.12,239.26,238.49,238.88,65862.55563999565,239.12,239.26,238.49,238.88,65862.5556
2015-10-13 15:10:00,239.01,239.22,237.49,237.65,81040.06079687331,239.01,239.22,237.49,237.65,81040.0608
2015-10-13 15:20:00,237.62,237.65,236.34,236.63,161806.53566388015,237.62,237.65,236.34,236.63,161806.5357
2015-10-13 15:30:00,236.61,236.72,235.54,235.55,146139.39854521767,236.61,236.72,235.54,235.55,146139.3985
2015-10-13 15:40:00,235.66,236.05,234.75,234.92,286015.63348170667,235.66,236.05,234.75,234.92,286015.6335
2015-10-13 15:50:00,234.94,236.01,234.68,235.84,323241.77613722725,234.94,236.01,234.68,235.84,323241.7761
2015-10-14 09:30:00,239.89,242.11,239.2,240.32,289394.2025838671,239.89,242.11,239.2,240.32,289394.2026
2015-10-14 09:40:00,240.14,241.33,237.72,238.73,167916.62143089785,240.14,241.33,237.72,238.73,167916.6214
2015-10-14 09:50:00,238.56,239.49,238.19,238.86,119706.87221800022,238.56,239.49,238.19,238.86,119706.8722
2015-10-14 10:00:00,239.16,239.16,236.86,237.64,119030.50700249702,239.16,239.16,236.86,237.64,119030.507
2015-10-14 10:10:00,238.04,238.35,235.49,235.71,120720.8772120291,238.04,238.35,235.49,235.71,120720.8772
2015-10-14 10:20:00,235.64,235.78,234.78,235.43,151367.92964933233,235.64,235.78,234.78,235.43,151367.9296
2015-10-14 10:30:00,235.45,236.42,234.33,236.01,126315.27521441756,235.45,236.42,234.33,236.01,126315.2752
2015-10-14 10:40:00,235.84,237.81,235.4,235.85,154691.1301704484,235.84,237.81,235.4,235.85,154691.1302
2015-10-14 10:50:00,235.77,237.13,235.58,236.67,119852.35045054826,235.77,237.13,235.58,236.67,119852.3505
2015-10-14 11:00:00,236.67,238.21,236.33,237.92,87886.22299424601,236.67,238.21,236.33,237.92,87886.223
2015-10-14 11:10:00,237.97,238.12,237.02,237.27,67853.65324069049,237.97,238.12,237.02,237.27,67853.6532
2015-10-14 11:20:00,237.16,237.79,236.4,237.5,100247.53012702204,237.16,237.79,236.4,237.5,100247.5301
2015-10-14 11:30:00,237.34,237.61,235.6,236.37,66753.88122896537,237.34,237.61,235.6,236.37,66753.8812
2015-10-14 11:40:00,236.38,236.7,235.49,235.58,120949.95114536968,236.38,236.7,235.49,235.58,120949.9511
2015-10-14 11:50:00,235.58,237.1,235.54,237.1,47825.42612094236,235.58,237.1,235.54,237.1,47825.4261
2015-10-14 12:00:00,237.08,237.64,236.55,237.17,77096.9492997503,237.08,237.64,236.55,237.17,77096.9493
2015-10-14 12:10:00,237.3,239.13,237.2,238.16,78744.97882966019,237.3,239.13,237.2,238.16,78744.9788
2015-10-14 12:20:00,238.15,238.56,237.13,237.41,59735.09933774835,238.15,238.56,237.13,237.41,59735.0993
2015-10-14 12:30:00,237.31,238.49,236.72,238.33,58511.56226251221,237.31,238.49,236.72,238.33,58511.5623
2015-10-14 12:40:00,238.48,239.73,238.12,239.32,103873.62935620456,238.48,239.73,238.12,239.32,103873.6294
2015-10-14 12:50:00,239.26,240.78,239.16,239.65,177473.67278254262,239.26,240.78,239.16,239.65,177473.6728
2015-10-14 13:00:00,239.51,240.26,238.4,238.4,94335.03419824124,239.51,240.26,238.4,238.4,94335.0342
2015-10-14 13:10:00,238.57,239.67,238.56,239.14,54905.00488546304,238.57,239.67,238.56,239.14,54905.0049
2015-10-14 13:20:00,239.16,239.6,238.17,239.49,35277.38573444795,239.16,239.6,238.17,239.49,35277.3857
2015-10-14 13:30:00,239.35,239.35,237.86,238.61,81337.5312126805,239.35,239.35,237.86,238.61,81337.5312
2015-10-14 13:40:00,238.49,238.91,237.81,238.56,71435.24047334709,238.49,238.91,237.81,238.56,71435.2405
2015-10-14 13:50:00,238.27,238.6,237.82,238.54,28832.917164260125,238.27,238.6,237.82,238.54,28832.9172
2015-10-14 14:00:00,238.54,238.75,237.31,237.53,90003.25697535556,238.54,238.75,237.31,237.53,90003.257
2015-10-14 14:10:00,237.36,238.64,237.26,238.19,31443.92574096189,237.36,238.64,237.26,238.19,31443.9257
2015-10-14 14:20:00,238.17,238.92,237.86,237.93,52465.53034415373,238.17,238.92,237.86,237.93,52465.5303
2015-10-14 14:30:00,237.84,238.44,237.56,238.33,60635.11019433287,237.84,238.44,237.56,238.33,60635.1102
2015-10-14 14:40:00,238.18,238.55,237.63,238.01,38331.34295950494,238.18,238.55,237.63,238.01,38331.343
2015-10-14 14:50:00,237.88,238.24,237.03,238.06,65233.9593963739,237.88,238.24,237.03,238.06,65233.9594
2015-10-14 15:00:00,238.04,238.4,237.62,237.97,53161.437411790255,238.04,238.4,237.62,237.97,53161.4374
2015-10-14 15:10:00,238.08,238.35,236.12,236.12,58527.84713928998,238.08,238.35,236.12,236.12,58527.8471
2015-10-14 15:20:00,236.2,237.05,236.01,236.96,75942.89436543264,236.2,237.05,236.01,236.96,75942.8944
2015-10-14 15:30:00,236.83,237.29,236.11,236.89,115924.43817175116,236.83,237.29,236.11,236.89,115924.4382
2015-10-14 15:40:00,236.89,237.07,236.29,236.51,82514.38497448702,236.89,237.07,236.29,236.51,82514.385
2015-10-14 15:50:00,236.46,236.75,236.21,236.45,195907.0676365216,236.46,236.75,236.21,236.45,195907.0676
2015-10-15 09:30:00,236.09,237.48,233.96,237.18,125398.97948105528,236.09,237.48,233.96,237.18,125398.9795
2015-10-15 09:40:00,236.73,238.32,236.36,237.13,77466.07317337966,236.73,238.32,236.36,237.13,77466.0732
2015-10-15 09:50:00,237.36,237.91,236.5,237.9,39436.54326348931,237.36,237.91,236.5,237.9,39436.5433
2015-10-15 10:00:00,237.91,239.73,237.18,239.19,136892.84551080232,237.91,239.73,237.18,239.19,136892.8455
2015-10-15 10:10:00,239.18,239.51,238.54,239.05,100085.76701769624,239.18,239.51,238.54,239.05,100085.767
2015-10-15 10:20:00,239.3,239.38,238.06,238.59,52499.18575616111,239.3,239.38,238.06,238.59,52499.1858
2015-10-15 10:30:00,238.59,239.46,238.32,239.24,46183.91054174357,238.59,239.46,238.32,239.24,46183.9105
2015-10-15 10:40:00,239.26,240.95,238.78,240.81,69922.91824991858,239.26,240.95,238.78,240.81,69922.9182
2015-10-15 10:50:00,240.79,241.05,239.88,240.08,35633.48170665509,240.79,241.05,239.88,240.08,35633.4817
2015-10-15 11:00:00,240.17,240.53,239.53,240.45,29845.83649983715,240.17,240.53,239.53,240.45,29845.8365
2015-10-15 11:10:00,240.41,240.73,240.02,240.36,34455.5422863967,240.41,240.73,240.02,240.36,34455.5423
2015-10-15 11:20:00,240.35,240.86,239.82,240.81,55194.87569210726,240.35,240.86,239.82,240.81,55194.8757
2015-10-15 11:30:00,240.85,242.13,240.65,241.17,97518.18477906851,240.85,242.13,240.65,241.17,97518.1848
2015-10-15 11:40:00,241.28,241.66,241.06,241.25,29230.26815763761,241.28,241.66,241.06,241.25,29230.2682
2015-10-15 11:50:00,241.13,241.31,240.5,241.2,37967.64737813484,241.13,241.31,240.5,241.2,37967.6474
2015-10-15 12:00:00,241.02,241.95,240.93,241.53,37668.00564542395,241.02,241.95,240.93,241.53,37668.0056
2015-10-15 12:10:00,241.53,242.25,241.25,241.97,40589.51253935512,241.53,242.25,241.25,241.97,40589.5125
2015-10-15 12:20:00,241.93,242.62,241.62,242.35,49129.30192161546,241.93,242.62,241.62,242.35,49129.3019
2015-10-15 12:30:00,242.34,242.62,242.04,242.33,51887.960047768975,242.34,242.62,242.04,242.33,51887.96
2015-10-15 12:40:00,242.41,242.59,241.85,242.06,29810.009770926063,242.41,242.59,241.85,242.06,29810.0098
2015-10-15 12:50:00,242.15,242.17,241.33,241.59,38191.29301921616,242.15,242.17,241.33,241.59,38191.293
2015-10-15 13:00:00,241.48,242.57,241.12,241.54,38926.28379111931,241.48,242.57,241.12,241.54,38926.2838
2015-10-15 13:10:00,241.67,242.57,241.28,241.87,32700.032569753555,241.67,242.57,241.28,241.87,32700.0326
2015-10-15 13:20:00,241.92,242.69,241.82,242.3,29077.19031592661,241.92,242.69,241.82,242.3,29077.1903
2015-10-15 13:30:00,242.42,243.12,242.31,242.9,50689.39311692541,242.42,243.12,242.31,242.9,50689.3931
2015-10-15 13:40:00,242.9,243.02,242.48,242.98,27336.87981760938,242.9,243.02,242.48,242.98,27336.8798
2015-10-15 13:50:00,243.07,244.48,242.89,244.43,64762.78362827055,243.07,244.48,242.89,244.43,64762.7836
2015-10-15 14:00:00,244.51,245.0,243.85,244.23,52706.54652046466,244.51,245.0,243.85,244.23,52706.5465
2015-10-15 14:10:00,244.3,245.33,244.21,244.71,44171.09977201173,244.3,245.33,244.21,244.71,44171.0998
2015-10-15 14:20:00,244.56,246.26,244.51,246.23,70095.5379437629,244.56,246.26,244.51,246.23,70095.5379
2015-10-15 14:30:00,246.31,246.39,245.55,245.77,78004.55976549778,246.31,246.39,245.55,245.77,78004.5598
2015-10-15 14:40:00,245.77,246.73,245.62,245.95,52132.23319943546,245.77,246.73,245.62,245.95,52132.2332
2015-10-15 14:50:00,246.07,246.58,245.87,246.04,81569.86212137662,246.07,246.58,245.87,246.04,81569.8621
2015-10-15 15:00:00,246.03,246.85,246.03,246.07,60449.46259906633,246.03,246.85,246.03,246.07,60449.4626
2015-10-15 15:10:00,246.08,246.33,245.61,246.16,55823.47193572902,246.08,246.33,245.61,246.16,55823.4719
2015-10-15 15:20:00,246.27,246.92,246.26,246.76,72880.25187276083,246.27,246.92,246.26,246.76,72880.2519
2015-10-15 15:30:00,246.85,247.0,246.06,246.72,77819.9978286831,246.85,247.0,246.06,246.72,77819.9978
2015-10-15 15:40:00,246.66,246.83,245.8,246.54,89712.30051025948,246.66,246.83,245.8,246.54,89712.3005
2015-10-15 15:50:00,246.54,247.34,246.54,247.24,202611.00857670177,246.54,247.34,246.54,247.24,202611.0086
2015-10-16 09:30:00,248.61,249.15,245.93,246.84,180881.55466290304,248.61,249.15,245.93,246.84,180881.5547
2015-10-16 09:40:00,247.35,249.58,246.84,248.18,78830.74584735642,247.35,249.58,246.84,248.18,78830.7458
2015-10-16 09:50:00,248.18,248.19,246.21,247.0,69333.40571056346,248.18,248.19,246.21,247.0,69333.4057
2015-10-16 10:00:00,247.22,248.63,246.58,247.55,55547.714688958855,247.22,248.63,246.58,247.55,55547.7147
2015-10-16 10:10:00,247.33,249.3,247.33,247.63,60284.44251438498,247.33,249.3,247.33,247.63,60284.4425
2015-10-16 10:20:00,247.67,248.76,247.66,248.44,57398.76234936489,247.67,248.76,247.66,248.44,57398.7623
2015-10-16 10:30:00,248.51,249.64,248.2,248.91,91038.97513842146,248.51,249.64,248.2,248.91,91038.9751
2015-10-16 10:40:00,249.04,250.69,248.98,250.23,64342.63380740419,249.04,250.69,248.98,250.23,64342.6338
2015-10-16 10:50:00,250.23,250.56,249.46,249.97,48333.51427640864,250.23,250.56,249.46,249.97,48333.5143
2015-10-16 11:00:00,250.08,250.83,249.3,249.99,46732.16805992835,250.08,250.83,249.3,249.99,46732.1681
2015-10-16 11:10:00,249.83,250.79,249.6,250.28,47595.26652914993,249.83,250.79,249.6,250.28,47595.2665
2015-10-16 11:20:00,250.23,250.35,247.57,247.57,57437.84605363153,250.23,250.35,247.57,247.57,57437.8461
2015-10-16 11:30:00,247.58,248.98,247.41,247.84,56015.63348170666,247.58,248.98,247.41,247.84,56015.6335
2015-10-16 11:40:00,247.86,248.2,247.32,248.07,32062.75105851699,247.86,248.2,247.32,248.07,32062.7511
2015-10-16 11:50:00,248.14,248.29,247.47,248.07,45454.34806209966,248.14,248.29,247.47,248.07,45454.3481
2015-10-16 12:00:00,248.07,248.22,246.74,247.02,41610.0314840951,248.07,248.22,246.74,247.02,41610.0315
2015-10-16 12:10:00,246.87,247.78,246.63,247.78,43635.87015524916,246.87,247.78,246.63,247.78,43635.8702
2015-10-16 12:20:00,247.8,248.29,247.29,248.2,36300.07599609163,247.8,248.29,247.29,248.2,36300.076
2015-10-16 12:30:00,248.19,248.66,247.99,248.37,31691.45586798393,248.19,248.66,247.99,248.37,31691.4559
2015-10-16 12:40:00,248.1,248.27,247.46,247.99,30690.47877537727,248.1,248.27,247.46,247.99,30690.4788
2015-10-16 12:50:00,248.14,248.3,247.64,248.17,27250.02714146129,248.14,248.3,247.64,248.17,27250.0271
2015-10-16 13:00:00,248.07,248.08,247.18,247.57,23920.31266963413,248.07,248.08,247.18,247.57,23920.3127
2015-10-16 13:10:00,247.44,248.1,247.32,247.9,17250.027141461298,247.44,248.1,247.32,247.9,17250.0271
2015-10-16 13:20:00,247.96,248.33,247.33,247.51,32835.73987623494,247.96,248.33,247.33,247.51,32835.7399
2015-10-16 13:30:00,247.51,248.68,247.51,248.24,96487.89490826186,247.51,248.68,247.51,248.24,96487.8949
2015-10-16 13:40:00,248.43,249.39,248.22,248.47,28608.18586472696,248.43,249.39,248.22,248.47,28608.1859
2015-10-16 13:50:00,248.37,248.62,247.78,247.85,71067.20225816958,248.37,248.62,247.78,247.85,71067.2023
2015-10-16 14:00:00,247.85,248.28,247.67,248.12,44996.200195418525,247.85,248.28,247.67,248.12,44996.2002
2015-10-16 14:10:00,248.02,249.37,247.81,249.16,34718.271631744654,248.02,249.37,247.81,249.16,34718.2716
2015-10-16 14:20:00,249.19,249.3,248.57,248.74,49122.78797090436,249.19,249.3,248.57,248.74,49122.788
2015-10-16 14:30:00,248.72,250.04,248.29,249.94,60293.127781999785,248.72,250.04,248.29,249.94,60293.1278
2015-10-16 14:40:00,249.92,250.54,249.18,249.42,64206.92650092281,249.92,250.54,249.18,249.42,64206.9265
2015-10-16 14:50:00,249.33,250.65,249.33,250.15,73835.63131038976,249.33,250.65,249.33,250.15,73835.6313
2015-10-16 15:00:00,250.07,250.75,249.95,250.74,38502.87699489741,250.07,250.75,249.95,250.74,38502.877
2015-10-16 15:10:00,250.53,251.45,250.36,251.22,68369.34100531973,250.53,251.45,250.36,251.22,68369.341
2015-10-16 15:20:00,251.15,251.15,250.53,250.7,44133.10172619694,251.15,251.15,250.53,250.7,44133.1017
2015-10-16 15:30:00,250.68,250.98,250.33,250.33,82727.17403104983,250.68,250.98,250.33,250.33,82727.174
2015-10-16 15:40:00,250.48,251.04,250.07,250.54,78667.89707957876,250.48,251.04,250.07,250.54,78667.8971
2015-10-16 15:50:00,250.54,251.0,250.32,250.88,192645.74964716105,250.54,251.0,250.32,250.88,192645.7496
2015-10-19 09:30:00,249.5,252.38,248.6,248.98,169943.54576050374,249.5,252.38,248.6,248.98,169943.5458
2015-10-19 09:40:00,248.86,250.97,248.33,250.59,67861.25284985344,248.86,250.97,248.33,250.59,67861.2528
2015-10-19 09:50:00,250.53,252.98,250.5,252.48,90531.97264140702,250.53,252.98,250.5,252.48,90531.9726
2015-10-19 10:00:00,252.41,254.68,251.47,252.67,123815.0037998046,252.41,254.68,251.47,252.67,123815.0038
2015-10-19 10:10:00,252.59,254.44,251.83,254.21,62301.59591792422,252.59,254.44,251.83,254.21,62301.5959
2015-10-19 10:20:00,254.21,254.42,252.41,253.03,67854.73889914234,254.21,254.42,252.41,253.03,67854.7389
2015-10-19 10:30:00,253.21,253.31,251.59,252.65,62761.91510150907,253.21,253.31,251.59,252.65,62761.9151
2015-10-19 10:40:00,252.66,253.71,252.66,252.81,58158.72326566063,252.66,253.71,252.66,252.81,58158.7233
2015-10-19 10:50:00,252.68,252.72,251.47,252.68,55567.256541092174,252.68,252.72,251.47,252.68,55567.2565
2015-10-19 11:00:00,252.36,252.7,251.92,252.5,39738.3563131039,252.36,252.7,251.92,252.5,39738.3563
2015-10-19 11:10:00,252.67,252.94,251.64,252.49,52454.67375963522,252.67,252.94,251.64,252.49,52454.6738
2015-10-19 11:20:00,252.4,252.89,252.12,252.56,62704.375203560965,252.4,252.89,252.12,252.56,62704.3752
2015-10-19 11:30:00,252.46,252.94,252.01,252.38,49067.41938985996,252.46,252.94,252.01,252.38,49067.4194
2015-10-19 11:40:00,252.39,253.16,251.92,252.97,49519.053305829984,252.39,253.16,251.92,252.97,49519.0533
2015-10-19 11:50:00,253.23,253.75,251.58,252.32,85474.97557268484,253.23,253.75,251.58,252.32,85474.9756
2015-10-19 12:00:00,252.29,252.89,251.69,251.87,67035.0667679948,252.29,252.89,251.69,251.87,67035.0668
2015-10-19 12:10:00,251.78,252.08,250.74,250.95,90226.90261643688,251.78,252.08,250.74,250.95,90226.9026
2015-10-19 12:20:00,250.71,250.92,249.91,250.21,80467.9187927478,250.71,250.92,249.91,250.21,80467.9188
2015-10-19 12:30:00,250.11,250.61,249.9,250.47,43817.17511670829,250.11,250.61,249.9,250.47,43817.1751
2015-10-19 12:40:00,250.7,251.89,250.47,250.5,56811.42112691348,250.7,251.89,250.47,250.5,56811.4211
2015-10-19 12:50:00,250.45,250.45,248.57,249.49,76294.64770383238,250.45,250.45,248.57,249.49,76294.6477
2015-10-19 13:00:00,249.56,250.29,249.13,249.25,51854.30463576159,249.56,250.29,249.13,249.25,51854.3046
2015-10-19 13:10:00,249.39,249.63,248.48,248.63,58095.755075453264,249.39,249.63,248.48,248.63,58095.7551
2015-10-19 13:20:00,248.49,249.32,248.05,248.34,78954.51091086744,248.49,249.32,248.05,248.34,78954.5109
2015-10-19 13:30:00,248.15,248.44,246.89,247.7,103529.47562696776,248.15,248.44,246.89,247.7,103529.4756
2015-10-19 13:40:00,247.57,248.88,247.34,247.41,54304.63576158941,247.57,248.88,247.34,247.41,54304.6358
2015-10-19 13:50:00,247.53,250.03,247.53,249.99,39661.27456302248,247.53,250.03,247.53,249.99,39661.2746
2015-10-19 14:00:00,249.99,250.69,249.07,249.75,65731.19096732169,249.99,250.69,249.07,249.75,65731.191
2015-10-19 14:10:00,249.9,250.39,248.86,249.67,82440.56019976115,249.9,250.39,248.86,249.67,82440.5602
2015-10-19 14:20:00,249.68,249.71,248.87,249.27,52316.79513625014,249.68,249.71,248.87,249.27,52316.7951
2015-10-19 14:30:00,249.19,250.19,249.19,249.96,51981.326674628166,249.19,250.19,249.19,249.96,51981.3267
2015-10-19 14:40:00,249.9,250.17,249.16,249.54,29876.23493648898,249.9,250.17,249.16,249.54,29876.2349
2015-10-19 14:50:00,249.56,250.35,249.42,250.08,47573.553360112914,249.56,250.35,249.42,250.08,47573.5534
2015-10-19 15:00:00,250.02,250.46,249.54,249.63,70958.63641298447,250.02,250.46,249.54,249.63,70958.6364
2015-10-19 15:10:00,249.69,250.21,249.31,249.99,46494.408858972965,249.69,250.21,249.31,249.99,46494.4089
2015-10-19 15:20:00,249.99,251.45,249.77,250.36,77189.23026815764,249.99,251.45,249.77,250.36,77189.2303
2015-10-19 15:30:00,250.32,250.92,249.95,250.39,52835.73987623494,250.32,250.92,249.95,250.39,52835.7399
2015-10-19 15:40:00,250.32,251.41,250.24,251.17,51557.919878406254,250.32,251.41,250.24,251.17,51557.9199
2015-10-19 15:50:00,251.15,251.76,250.97,251.45,93804.14721528608,251.15,251.76,250.97,251.45,93804.1472
2015-10-20 09:30:00,251.52,255.14,250.95,253.42,145786.5595483661,251.52,255.14,250.95,253.42,145786.5595
2015-10-20 09:40:00,253.89,255.34,252.83,255.13,137267.39767669092,253.89,255.34,252.83,255.13,137267.3977
2015-10-20 09:50:00,255.25,255.41,254.03,255.05,168916.51286505267,255.25,255.41,254.03,255.05,168916.5129
2015-10-20 10:00:00,255.05,255.36,252.91,253.04,79200.95537943763,255.05,255.36,252.91,253.04,79200.9554
2015-10-20 10:10:00,253.02,253.77,252.38,253.56,75711.64911518837,253.02,253.77,252.38,253.56,75711.6491
2015-10-20 10:20:00,253.67,253.75,252.81,253.29,47289.11084572793,253.67,253.75,252.81,253.29,47289.1108
2015-10-20 10:30:00,253.34,253.39,252.01,253.12,72947.5626967756,253.34,253.39,252.01,253.12,72947.5627
2015-10-20 10:40:00,252.96,253.22,251.65,253.07,80435.34903919227,252.96,253.22,251.65,253.07,80435.349
2015-10-20 10:50:00,253.07,253.46,251.68,252.61,102880.25187276084,253.07,253.46,251.68,252.61,102880.2519
2015-10-20 11:00:00,252.61,252.77,251.04,252.24,104075.56182824884,252.61,252.77,251.04,252.24,104075.5618
2015-10-20 11:10:00,252.11,252.37,251.0,251.62,63945.28281402671,252.11,252.37,251.0,251.62,63945.2828
2015-10-20 11:20:00,251.61,252.38,250.82,252.18,60708.93496905873,251.61,252.38,250.82,252.18,60708.935
2015-10-20 11:30:00,252.02,252.67,251.33,251.73,46240.36478123983,252.02,252.67,251.33,251.73,46240.3648
2015-10-20 11:40:00,251.73,252.11,250.59,250.77,53930.0835957008,251.73,252.11,250.59,250.77,53930.0836
2015-10-20 11:50:00,250.66,251.2,249.77,250.54,40713.27760286614,250.66,251.2,249.77,250.54,40713.2776
2015-10-20 12:00:00,250.54,250.71,248.02,248.46,61737.05352296168,250.54,250.71,248.02,248.46,61737.0535
2015-10-20 12:10:00,248.4,248.91,247.13,247.59,46505.26544349148,248.4,248.91,247.13,247.59,46505.2654
2015-10-20 12:20:00,247.67,247.93,246.99,247.78,46904.78775377267,247.67,247.93,246.99,247.78,46904.7878
2015-10-20 12:30:00,247.76,247.78,246.02,246.37,50188.904570622086,247.76,247.78,246.02,246.37,50188.9046
2015-10-20 12:40:00,246.39,247.26,246.03,247.1,108725.43697752689,246.39,247.26,246.03,247.1,108725.437
2015-10-20 12:50:00,247.15,247.95,247.15,247.5,51459.12495928781,247.15,247.95,247.15,247.5,51459.125
2015-10-20 13:00:00,247.66,247.79,246.46,246.46,54078.81880360439,247.66,247.79,246.46,246.46,54078.8188
2015-10-20 13:10:00,246.63,246.86,245.88,245.89,58724.351319075024,246.63,246.86,245.88,245.89,58724.3513
2015-10-20 13:20:00,245.82,246.28,245.3,246.25,51968.29877320595,245.82,246.28,245.3,246.25,51968.2988
2015-10-20 13:30:00,246.25,247.09,245.92,246.75,32859.62436217566,246.25,247.09,245.92,246.75,32859.6244
2015-10-20 13:40:00,246.66,247.11,245.69,245.96,21755.509716643144,246.66,247.11,245.69,245.96,21755.5097
2015-10-20 13:50:00,245.96,246.24,245.69,245.85,29597.220714363262,245.96,246.24,245.69,245.85,29597.2207
2015-10-20 14:00:00,245.84,246.39,245.57,245.88,29152.10074910433,245.84,246.39,245.57,245.88,29152.1007
2015-10-20 14:10:00,245.89,247.22,245.89,246.77,35460.86201281077,245.89,247.22,245.89,246.77,35460.862
2015-10-20 14:20:00,246.77,247.15,246.44,246.8,84891.97698404083,246.77,247.15,246.44,246.8,84891.977
2015-10-20 14:30:00,246.82,246.97,245.51,245.88,74044.07773314515,246.82,246.97,245.51,245.88,74044.0777
2015-10-20 14:40:00,245.83,246.37,245.7,245.77,57923.13538160895,245.83,246.37,245.7,245.77,57923.1354
2015-10-20 14:50:00,245.92,246.14,245.33,245.68,213873.62935620453,245.92,246.14,245.33,245.68,213873.6294
2015-10-20 15:00:00,245.76,246.23,244.88,245.01,102757.57246770168,245.76,246.23,244.88,245.01,102757.5725
2015-10-20 15:10:00,245.01,245.43,244.96,245.16,69438.71458039302,245.01,245.43,244.96,245.16,69438.7146
2015-10-20 15:20:00,245.21,245.33,244.78,244.98,59736.184996200194,245.21,245.33,244.78,244.98,59736.185
2015-10-20 15:30:00,245.08,245.24,244.63,244.93,83291.71642601238,245.08,245.24,244.63,244.93,83291.7164
2015-10-20 15:40:00,244.93,245.0,243.81,244.5,171213.76614916947,244.93,245.0,243.81,244.5,171213.7661
2015-10-20 15:50:00,244.52,245.0,243.7,244.59,258194.5499945717,244.52,245.0,243.7,244.59,258194.55
2015-10-21 09:30:00,262.03,267.12,259.02,264.23,699220.497231571,262.03,267.12,259.02,264.23,699220.4972
2015-10-21 09:40:00,264.36,268.05,263.03,264.21,466740.8533275432,264.36,268.05,263.03,264.21,466740.8533
2015-10-21 09:50:00,264.38,266.3,257.93,258.65,342005.21116056887,264.38,266.3,257.93,258.65,342005.2112
2015-10-21 10:00:00,258.7,258.73,248.28,250.68,511393.9854521768,258.7,258.73,248.28,250.68,511393.9855
2015-10-21 10:10:00,250.72,252.62,248.7,250.65,375445.6627944849,250.72,252.62,248.7,250.65,375445.6628
2015-10-21 10:20:00,250.98,253.21,244.09,251.51,552020.4103788948,250.98,253.21,244.09,251.51,552020.4104
2015-10-21 10:30:00,251.48,252.46,248.87,249.82,249308.4355661709,251.48,252.46,248.87,249.82,249308.4356
2015-10-21 10:40:00,250.3,251.12,248.28,250.0,317133.86168711324,250.3,251.12,248.28,250.0,317133.8617
2015-10-21 10:50:00,250.35,252.08,248.96,250.22,150998.80577570296,250.35,252.08,248.96,250.22,150998.8058
2015-10-21 11:00:00,250.33,250.33,241.74,244.72,360330.04016936274,250.33,250.33,241.74,244.72,360330.0402
2015-10-21 11:10:00,244.32,247.3,242.79,246.35,177632.17891651287,244.32,247.3,242.79,246.35,177632.1789
2015-10-21 11:20:00,246.85,247.78,245.36,245.99,132251.65562913907,246.85,247.78,245.36,245.99,132251.6556
2015-10-21 11:30:00,245.98,248.06,245.96,247.56,104850.72196287048,245.98,248.06,245.96,247.56,104850.722
2015-10-21 11:40:00,247.67,248.42,245.95,247.12,224843.1223537076,247.67,248.42,245.95,247.12,224843.1224
2015-10-21 11:50:00,246.9,247.71,245.1,245.92,109882.7488872001,246.9,247.71,245.1,245.92,109882.7489
2015-10-21 12:00:00,246.1,247.54,245.22,247.52,58949.08261860819,246.1,247.54,245.22,247.52,58949.0826
2015-10-21 12:10:00,247.65,248.23,246.37,247.05,73565.30235587884,247.65,248.23,246.37,247.05,73565.3024
2015-10-21 12:20:00,247.27,248.25,246.93,248.14,75261.10085767019,247.27,248.25,246.93,248.14,75261.1009
2015-10-21 12:30:00,247.97,250.08,247.81,249.84,103157.09477798286,247.97,250.08,247.81,249.84,103157.0948
2015-10-21 12:40:00,249.65,250.77,249.15,250.32,94037.56378243404,249.65,250.77,249.15,250.32,94037.5638
2015-10-21 12:50:00,250.41,250.58,247.92,248.14,85649.76658343285,250.41,250.58,247.92,248.14,85649.7666
2015-10-21 13:00:00,248.14,248.14,244.34,244.52,131282.16263163608,248.14,248.14,244.34,244.52,131282.1626
2015-10-21 13:10:00,244.33,245.75,243.09,244.75,126380.4147215286,244.33,245.75,243.09,244.75,126380.4147
2015-10-21 13:20:00,244.75,245.52,244.46,245.1,103191.83584844208,244.75,245.52,244.46,245.1,103191.8358
2015-10-21 13:30:00,245.42,248.61,244.92,248.61,93775.92009553796,245.42,248.61,244.92,248.61,93775.9201
2015-10-21 13:40:00,248.51,250.99,248.23,250.35,104925.6323960482,248.51,250.99,248.23,250.35,104925.6324
2015-10-21 13:50:00,250.02,252.35,249.83,250.79,96318.5321897731,250.02,252.35,249.83,250.79,96318.5322
2015-10-21 14:00:00,250.94,254.45,250.56,252.85,154070.1335359896,250.94,254.45,250.56,252.85,154070.1335
2015-10-21 14:10:00,253.22,255.81,252.89,255.43,124380.63185321898,253.22,255.81,252.89,255.43,124380.6319
2015-10-21 14:20:00,255.67,256.71,254.79,256.41,91502.55129736185,255.67,256.71,254.79,256.41,91502.5513
2015-10-21 14:30:00,256.48,257.47,255.89,257.23,101342.95950493976,256.48,257.47,255.89,257.23,101342.9595
2015-10-21 14:40:00,257.3,257.44,254.03,254.97,103956.13939854522,257.3,257.44,254.03,254.97,103956.1394
2015-10-21 14:50:00,254.67,256.27,254.5,255.26,72035.60959722071,254.67,256.27,254.5,255.26,72035.6096
2015-10-21 15:00:00,255.19,257.85,255.14,257.71,100022.79882748888,255.19,257.85,255.14,257.71,100022.7988
2015-10-21 15:10:00,257.88,257.96,254.6,254.75,119093.47519270438,257.88,257.96,254.6,254.75,119093.4752
2015-10-21 15:20:00,254.68,256.14,254.43,255.61,97671.26262077953,254.68,256.14,254.43,255.61,97671.2626
2015-10-21 15:30:00,255.61,256.33,254.56,256.05,99684.07339051134,255.61,256.33,254.56,256.05,99684.0734
2015-10-21 15:40:00,256.0,256.3,254.22,255.61,155988.4920204104,256.0,256.3,254.22,255.61,155988.492
2015-10-21 15:50:00,255.61,255.71,254.13,254.82,252371.0780588427,255.61,255.71,254.13,254.82,252371.0781
2015-10-22 09:30:00,254.53,255.96,248.76,252.55,186392.35696449896,254.53,255.96,248.76,252.55,186392.357
2015-10-22 09:40:00,252.81,253.69,250.69,252.81,136137.22722831398,252.81,253.69,250.69,252.81,136137.2272
2015-10-22 09:50:00,252.65,254.42,252.14,253.22,127276.08294430572,252.65,254.42,252.14,253.22,127276.0829
2015-10-22 10:00:00,253.51,255.05,252.89,253.94,137016.61057431332,253.51,255.05,252.89,253.94,137016.6106
2015-10-22 10:10:00,253.9,258.8,253.29,258.41,189703.61524264468,253.9,258.8,253.29,258.41,189703.6152
2015-10-22 10:20:00,258.41,261.11,256.54,257.93,216436.86896102488,258.41,261.11,256.54,257.93,216436.869
2015-10-22 10:30:00,258.25,259.66,257.01,258.01,89754.64118988167,258.25,259.66,257.01,258.01,89754.6412
2015-10-22 10:40:00,257.75,258.45,255.54,257.18,97735.31646943872,257.75,258.45,255.54,257.18,97735.3165
2015-10-22 10:50:00,257.32,257.87,256.51,257.66,41887.960047768975,257.32,257.87,256.51,257.66,41887.96
2015-10-22 11:00:00,257.48,258.83,256.6,256.63,69469.11301704485,257.48,258.83,256.6,256.63,69469.113
2015-10-22 11:10:00,256.67,257.7,255.61,256.07,72393.87688633156,256.67,257.7,255.61,256.07,72393.8769
2015-10-22 11:20:00,256.07,256.84,255.14,255.48,86691.99869720986,256.07,256.84,255.14,255.48,86691.9987
2015-10-22 11:30:00,255.36,255.79,254.43,254.86,69400.71653457823,255.36,255.79,254.43,254.86,69400.7165
2015-10-22 11:40:00,255.04,255.21,253.51,254.56,138392.1398328086,255.04,255.21,253.51,254.56,138392.1398
2015-10-22 11:50:00,254.62,254.92,252.39,252.65,118241.2333080013,254.62,254.92,252.39,252.65,118241.2333
2015-10-22 12:00:00,252.77,254.48,252.38,254.06,34072.30485289328,252.77,254.48,252.38,254.06,34072.3049
2015-10-22 12:10:00,254.06,255.2,253.28,255.1,54104.874606448815,254.06,255.2,253.28,255.1,54104.8746
2015-10-22 12:20:00,255.18,256.07,254.16,255.84,54123.33080013028,255.18,256.07,254.16,255.84,54123.3308
2015-10-22 12:30:00,255.67,257.28,255.24,257.27,48589.72967104549,255.67,257.28,255.24,257.27,48589.7297
2015-10-22 12:40:00,257.34,258.54,256.45,257.69,63591.35815872327,257.34,258.54,256.45,257.69,63591.3582
2015-10-22 12:50:00,257.73,257.82,256.11,257.82,40479.86103571817,257.73,257.82,256.11,257.82,40479.861
2015-10-22 13:00:00,257.68,257.88,255.61,257.28,44724.78558245576,257.68,257.88,255.61,257.28,44724.7856
2015-10-22 13:10:00,257.28,257.72,256.11,256.81,52764.08641841277,257.28,257.72,256.11,256.81,52764.0864
2015-10-22 13:20:00,256.82,257.48,256.09,257.0,45729.01965041798,256.82,257.48,256.09,257.0,45729.0197
2015-10-22 13:30:00,256.99,257.48,255.61,256.19,53931.16925415264,256.99,257.48,255.61,256.19,53931.1693
2015-10-22 13:40:00,256.42,257.22,254.81,254.82,53627.18488763435,256.42,257.22,254.81,254.82,53627.1849
2015-10-22 13:50:00,254.91,255.34,253.97,254.37,89344.26229508196,254.91,255.34,253.97,254.37,89344.2623
2015-10-22 14:00:00,254.37,255.14,253.82,254.27,75974.37846053632,254.37,255.14,253.82,254.27,75974.3785
2015-10-22 14:10:00,254.32,256.02,253.98,255.58,90250.7871023776,254.32,256.02,253.98,255.58,90250.7871
2015-10-22 14:20:00,255.43,258.45,255.23,256.97,98412.76734339376,255.43,258.45,255.23,256.97,98412.7673
2015-10-22 14:30:00,256.81,258.67,256.52,258.64,72954.0766474867,256.81,258.67,256.52,258.64,72954.0766
2015-10-22 14:40:00,258.41,259.54,257.33,258.57,116345.67365106936,258.41,259.54,257.33,258.57,116345.6737
2015-10-22 14:50:00,258.5,258.83,256.64,256.64,132771.68602757572,258.5,258.83,256.64,256.64,132771.686
2015-10-22 15:00:00,256.71,257.59,255.62,255.78,129479.96960156337,256.71,257.59,255.62,255.78,129479.9696
2015-10-22 15:10:00,255.81,257.11,255.64,255.66,79255.23830203018,255.81,257.11,255.64,255.66,79255.2383
2015-10-22 15:20:00,255.78,256.27,255.04,255.75,84484.85506459668,255.78,256.27,255.04,255.75,84484.8551
2015-10-22 15:30:00,255.54,256.14,254.68,254.73,87019.86754966888,255.54,256.14,254.68,254.73,87019.8675
2015-10-22 15:40:00,254.69,255.23,254.39,254.71,162030.18130496147,254.69,255.23,254.39,254.71,162030.1813
2015-10-22 15:50:00,254.69,255.12,253.17,254.99,328084.89849093475,254.69,255.12,253.17,254.99,328084.8985
2015-10-23 09:30:00,256.99,257.45,250.58,251.25,225949.40831614376,256.99,257.45,250.58,251.25,225949.4083
2015-10-23 09:40:00,250.9,255.61,249.34,254.21,163515.3620670937,250.9,255.61,249.34,254.21,163515.3621
2015-10-23 09:50:00,254.75,255.71,253.3,255.17,80894.58256432526,254.75,255.71,253.3,255.17,80894.5826
2015-10-23 10:00:00,254.88,255.59,252.46,253.53,164753.01270220388,254.88,255.59,252.46,253.53,164753.0127
2015-10-23 10:10:00,254.01,254.01,251.98,252.38,107420.47551840192,254.01,254.01,251.98,252.38,107420.4755
2015-10-23 10:20:00,252.32,253.23,250.87,252.68,74988.60058625556,252.32,253.23,250.87,252.68,74988.6006
2015-10-23 10:30:00,252.93,255.24,252.93,254.62,144032.13549017478,252.93,255.24,252.93,254.62,144032.1355
2015-10-23 10:40:00,254.79,255.6,253.76,255.07,72883.50884811638,254.79,255.6,253.76,255.07,72883.5088
2015-10-23 10:50:00,255.11,255.24,253.74,255.06,65030.94126587776,255.11,255.24,253.74,255.06,65030.9413
2015-10-23 11:00:00,254.87,255.78,254.56,255.11,167062.20822929108,254.87,255.78,254.56,255.11,167062.2082
2015-10-23 11:10:00,255.07,255.56,253.85,254.22,174581.47866681142,255.07,255.56,253.85,254.22,174581.4787
2015-10-23 11:20:00,254.21,255.38,253.85,254.88,97572.46770166108,254.21,255.38,253.85,254.88,97572.4677
2015-10-23 11:30:00,254.96,255.01,253.77,254.44,74780.15416350016,254.96,255.01,253.77,254.44,74780.1542
2015-10-23 11:40:00,254.33,255.65,254.23,255.26,42721.74573879058,254.33,255.65,254.23,255.26,42721.7457
2015-10-23 11:50:00,255.1,255.45,254.22,255.14,32203.886657257623,255.1,255.45,254.22,255.14,32203.8867
2015-10-23 12:00:00,255.12,255.79,254.51,255.45,56000.43426338074,255.12,255.79,254.51,255.45,56000.4343
2015-10-23 12:10:00,255.35,255.85,254.62,255.42,105959.1792422104,255.35,255.85,254.62,255.42,105959.1792
2015-10-23 12:20:00,255.53,256.11,254.79,256.11,44718.271631744654,255.53,256.11,254.79,256.11,44718.2716
2015-10-23 12:30:00,256.02,256.49,255.72,256.27,40236.67354250353,256.02,256.49,255.72,256.27,40236.6735
2015-10-23 12:40:00,256.08,256.4,255.49,256.34,60676.3652155032,256.08,256.4,255.49,256.34,60676.3652
2015-10-23 12:50:00,256.37,256.7,255.99,256.01,63423.08109868636,256.37,256.7,255.99,256.01,63423.0811
2015-10-23 13:00:00,255.98,256.39,255.16,255.96,23895.34252524156,255.98,256.39,255.16,255.96,23895.3425
2015-10-23 13:10:00,255.84,256.31,255.51,256.13,145294.75626967757,255.84,256.31,255.51,256.13,145294.7563
2015-10-23 13:20:00,256.01,256.64,255.66,256.27,35688.85028769949,256.01,256.64,255.66,256.27,35688.8503
2015-10-23 13:30:00,256.38,256.98,256.02,256.37,56334.81706655087,256.38,256.98,256.02,256.37,56334.8171
2015-10-23 13:40:00,256.37,258.37,256.27,258.34,66832.04863749865,256.37,258.37,256.27,258.34,66832.0486
2015-10-23 13:50:00,258.22,258.72,257.58,257.63,44136.35870155249,258.22,258.72,257.58,257.63,44136.3587
2015-10-23 14:00:00,257.63,258.08,257.15,257.48,43385.08305287157,257.63,258.08,257.15,257.48,43385.0831
2015-10-23 14:10:00,257.49,257.86,257.01,257.61,47087.17837368365,257.49,257.86,257.01,257.61,47087.1784
2015-10-23 14:20:00,257.66,258.35,257.4,257.72,48338.9425686679,257.66,258.35,257.4,257.72,48338.9426
2015-10-23 14:30:00,257.53,257.95,256.94,257.21,64102.70328954511,257.53,257.95,256.94,257.21,64102.7033
2015-10-23 14:40:00,257.46,258.02,257.1,257.62,46835.3056128542,257.46,258.02,257.1,257.62,46835.3056
2015-10-23 14:50:00,257.44,257.71,256.96,257.0,45088.48116382586,257.44,257.71,256.96,257.0,45088.4812
2015-10-23 15:00:00,257.1,257.58,255.98,255.98,60902.18217348823,257.1,257.58,255.98,255.98,60902.1822
2015-10-23 15:10:00,255.98,256.09,254.74,255.09,50947.779828465966,255.98,256.09,254.74,255.09,50947.7798
2015-10-23 15:20:00,255.07,255.34,254.41,254.55,68029.52990989035,255.07,255.34,254.41,254.55,68029.5299
2015-10-23 15:30:00,254.54,255.13,254.42,254.57,95791.98784062534,254.54,255.13,254.42,254.57,95791.9878
2015-10-23 15:40:00,254.71,255.13,254.52,254.89,136318.5321897731,254.71,255.13,254.52,254.89,136318.5322
2015-10-23 15:50:00,254.91,255.31,254.44,255.14,199690.58734122245,254.91,255.31,254.44,255.14,199690.5873
2015-10-26 09:30:00,257.74,257.89,253.57,255.41,103104.983172294,257.74,257.89,253.57,255.41,103104.9832
2015-10-26 09:40:00,255.54,256.4,253.36,253.91,56209.96634458799,255.54,256.4,253.36,253.91,56209.9663
2015-10-26 09:50:00,253.85,255.45,253.51,253.53,38396.482466616006,253.85,255.45,253.51,253.53,38396.4825
2015-10-26 10:00:00,253.53,255.69,253.52,255.48,57428.07512756487,253.53,255.69,253.52,255.48,57428.0751
2015-10-26 10:10:00,255.45,255.82,254.3,255.14,78026.2729345348,255.45,255.82,254.3,255.14,78026.2729
2015-10-26 10:20:00,255.15,255.77,254.32,255.27,240484.2036695256,255.15,255.77,254.32,255.27,240484.2037
2015-10-26 10:30:00,255.16,255.99,254.66,255.79,70632.93887742916,255.16,255.99,254.66,255.79,70632.9389
2015-10-26 10:40:00,256.05,259.89,256.05,258.82,118540.8750407122,256.05,259.89,256.05,258.82,118540.875
2015-10-26 10:50:00,258.85,259.26,257.45,258.48,92447.07415047228,258.85,259.26,257.45,258.48,92447.0742
2015-10-26 11:00:00,258.48,258.95,257.98,258.34,63732.493757463904,258.48,258.95,257.98,258.34,63732.4938
2015-10-26 11:10:00,258.42,258.54,256.33,256.91,111950.92823797632,258.42,258.54,256.33,256.91,111950.9282
2015-10-26 11:20:00,256.95,256.95,255.65,256.52,90647.05243730322,256.95,256.95,255.65,256.52,90647.0524
2015-10-26 11:30:00,256.3,256.61,255.49,256.06,44142.8726522636,256.3,256.61,255.49,256.06,44142.8727
2015-10-26 11:40:00,256.16,256.32,254.42,254.42,54098.360655737706,256.16,256.32,254.42,254.42,54098.3607
2015-10-26 11:50:00,254.52,254.97,254.0,254.21,64161.32884594507,254.52,254.97,254.0,254.21,64161.3288
2015-10-26 12:00:00,254.21,255.26,254.0,255.21,45201.38964281837,254.21,255.26,254.0,255.21,45201.3896
2015-10-26 12:10:00,255.43,256.26,254.62,256.19,57302.13874715015,255.43,256.26,254.62,256.19,57302.1387
2015-10-26 12:20:00,256.19,256.89,255.17,255.31,34153.72923678211,256.19,256.89,255.17,255.31,34153.7292
2015-10-26 12:30:00,255.49,255.95,254.89,255.02,52672.89110845728,255.49,255.95,254.89,255.02,52672.8911
2015-10-26 12:40:00,254.94,255.92,254.66,255.11,62390.61991097601,254.94,255.92,254.66,255.11,62390.6199
2015-10-26 12:50:00,255.18,255.32,253.76,253.78,56160.026055802846,255.18,255.32,253.76,253.78,56160.0261
2015-10-26 13:00:00,253.77,254.76,253.6,254.24,44643.36119856693,253.77,254.76,253.6,254.24,44643.3612
2015-10-26 13:10:00,254.31,254.84,253.93,254.49,48227.11974812724,254.31,254.84,253.93,254.49,48227.1197
2015-10-26 13:20:00,254.49,254.49,253.63,253.63,41478.66681142113,254.49,254.49,253.63,253.63,41478.6668
2015-10-26 13:30:00,253.62,254.79,253.39,254.66,68766.6919986972,253.62,254.79,253.39,254.66,68766.692
2015-10-26 13:40:00,254.68,254.79,253.62,253.71,35050.48311801108,254.68,254.79,253.62,253.71,35050.4831
2015-10-26 13:50:00,253.66,253.72,252.25,252.75,59677.55943980024,253.66,253.72,252.25,252.75,59677.5594
2015-10-26 14:00:00,252.75,253.27,252.46,252.95,31922.701118228208,252.75,253.27,252.46,252.95,31922.7011
2015-10-26 14:10:00,252.95,253.06,251.8,251.97,45872.32656606232,252.95,253.06,251.8,251.97,45872.3266
2015-10-26 14:20:00,252.05,252.49,251.87,251.95,43558.78840516774,252.05,252.49,251.87,251.95,43558.7884
2015-10-26 14:30:00,251.93,253.81,251.86,252.91,87354.250352839,251.93,253.81,251.86,252.91,87354.2504
2015-10-26 14:40:00,253.01,253.53,252.57,253.0,52338.50830528716,253.01,253.53,252.57,253.0,52338.5083
2015-10-26 14:50:00,253.12,253.41,252.52,253.19,67118.66246878733,253.12,253.41,252.52,253.19,67118.6625
2015-10-26 15:00:00,253.14,253.93,252.75,253.71,57658.23471935729,253.14,253.93,252.75,253.71,57658.2347
2015-10-26 15:10:00,253.7,253.8,252.59,253.75,65013.57073064814,253.7,253.8,252.59,253.75,65013.5707
2015-10-26 15:20:00,253.64,253.76,252.7,252.96,51416.78427966562,253.64,253.76,252.7,252.96,51416.7843
2015-10-26 15:30:00,253.04,253.76,252.92,253.07,63562.04538052329,253.04,253.76,252.92,253.07,63562.0454
2015-10-26 15:40:00,253.14,253.47,252.7,252.83,55477.14688958854,253.14,253.47,252.7,252.83,55477.1469
2015-10-26 15:50:00,252.94,253.49,252.47,252.82,196241.4504396917,252.94,253.49,252.47,252.82,196241.4504
2015-10-27 09:30:00,254.22,257.88,253.4,257.15,147360.7643035501,254.22,257.88,253.4,257.15,147360.7643
2015-10-27 09:40:00,257.07,257.9,256.86,257.61,65884.26880903268,257.07,257.9,256.86,257.61,65884.2688
2015-10-27 09:50:00,257.62,258.23,257.02,257.31,88203.23526218651,257.62,258.23,257.02,257.31,88203.2353
2015-10-27 10:00:00,257.29,258.17,257.01,258.15,75629.13907284768,257.29,258.17,257.01,258.15,75629.1391
2015-10-27 10:10:00,258.16,259.46,258.05,258.06,168337.85691021604,258.16,259.46,258.05,258.06,168337.8569
2015-10-27 10:20:00,258.09,260.41,258.09,259.29,156154.5977635436,258.09,260.41,258.09,259.29,156154.5978
2015-10-27 10:30:00,259.18,260.49,258.86,259.46,89532.0812072522,259.18,260.49,258.86,259.46,89532.0812
2015-10-27 10:40:00,259.24,260.76,259.11,260.61,66284.87677776572,259.24,260.76,259.11,260.61,66284.8768
2015-10-27 10:50:00,260.71,261.55,260.69,261.24,64862.66420584085,260.71,261.55,260.69,261.24,64862.6642
2015-10-27 11:00:00,261.39,262.77,261.15,262.26,56765.82347193573,261.39,262.77,261.15,262.26,56765.8235
2015-10-27 11:10:00,262.34,262.79,261.76,262.33,60184.56193681468,262.34,262.79,261.76,262.33,60184.5619
2015-10-27 11:20:00,262.33,263.41,261.92,263.2,71494.9516881989,262.33,263.41,261.92,263.2,71494.9517
2015-10-27 11:30:00,263.31,263.31,262.51,262.59,97085.00705677994,263.31,263.31,262.51,262.59,97085.0071
2015-10-27 11:40:00,262.68,262.99,261.48,261.68,82140.91846705027,262.68,262.99,261.48,261.68,82140.9185
2015-10-27 11:50:00,261.91,262.03,261.15,261.82,59624.36217565954,261.91,262.03,261.15,261.82,59624.3622
2015-10-27 12:00:00,261.93,262.27,261.18,261.55,31249.592878080555,261.93,262.27,261.18,261.55,31249.5929
2015-10-27 12:10:00,261.37,261.59,260.54,260.98,40021.71316903702,261.37,261.59,260.54,260.98,40021.7132
2015-10-27 12:20:00,261.06,262.28,260.93,262.15,42291.82499185756,261.06,262.28,260.93,262.15,42291.825
2015-10-27 12:30:00,262.03,262.87,261.82,262.61,85135.16447725546,262.03,262.87,261.82,262.61,85135.1645
2015-10-27 12:40:00,262.61,263.39,262.31,262.83,76128.54196069916,262.61,263.39,262.31,262.83,76128.542
2015-10-27 12:50:00,263.08,264.34,261.73,264.14,72994.2460102052,263.08,264.34,261.73,264.14,72994.246
2015-10-27 13:00:00,264.13,264.76,263.17,263.17,51890.13136467268,264.13,264.76,263.17,263.17,51890.1314
2015-10-27 13:10:00,263.17,263.86,262.24,263.28,43905.11345130822,263.17,263.86,262.24,263.28,43905.1135
2015-10-27 13:20:00,263.25,263.74,262.83,263.52,39354.03322114863,263.25,263.74,262.83,263.52,39354.0332
2015-10-27 13:30:00,263.53,263.84,262.91,263.64,59146.67245684508,263.53,263.84,262.91,263.64,59146.6725
2015-10-27 13:40:00,263.65,265.01,263.64,264.89,78865.48691781565,263.65,265.01,263.64,264.89,78865.4869
2015-10-27 13:50:00,264.89,265.48,264.26,265.43,65222.01715340354,264.89,265.48,264.26,265.43,65222.0172
2015-10-27 14:00:00,265.43,265.88,264.92,265.56,91963.95613939856,265.43,265.88,264.92,265.56,91963.9561
2015-10-27 14:10:00,265.73,265.96,265.06,265.53,80483.11801107372,265.73,265.96,265.06,265.53,80483.118
2015-10-27 14:20:00,265.56,266.52,265.36,266.07,98158.72326566062,265.56,266.52,265.36,266.07,98158.7233
2015-10-27 14:30:00,266.03,266.55,265.65,265.73,83616.32830311585,266.03,266.55,265.65,265.73,83616.3283
2015-10-27 14:40:00,265.64,266.2,264.87,265.9,96900.44511996528,265.64,266.2,264.87,265.9,96900.4451
2015-10-27 14:50:00,265.77,266.55,265.52,266.41,66728.9110845728,265.77,266.55,265.52,266.41,66728.9111
2015-10-27 15:00:00,266.41,267.46,266.41,267.35,168350.88481163827,266.41,267.46,266.41,267.35,168350.8848
2015-10-27 15:10:00,267.33,268.23,267.33,268.1,82266.85484746499,267.33,268.23,267.33,268.1,82266.8548
2015-10-27 15:20:00,268.05,268.75,267.39,267.79,98696.12419932688,268.05,268.75,267.39,267.79,98696.1242
2015-10-27 15:30:00,267.63,268.02,266.09,266.17,68488.76343502334,267.63,268.02,266.09,266.17,68488.7634
2015-10-27 15:40:00,266.12,267.21,265.89,267.2,86886.3315600912,266.12,267.21,265.89,267.2,86886.3316
2015-10-27 15:50:00,267.05,267.87,266.89,267.69,225193.79003365544,267.05,267.87,266.89,267.69,225193.79
2015-10-28 09:30:00,268.26,268.92,263.57,264.13,103276.51720768648,268.26,268.92,263.57,264.13,103276.5172
2015-10-28 09:40:00,264.34,265.94,262.97,264.71,76285.96243621757,264.34,265.94,262.97,264.71,76285.9624
2015-10-28 09:50:00,264.71,266.76,264.37,266.76,65395.72250569971,264.71,266.76,264.37,266.76,65395.7225
2015-10-28 10:00:00,266.49,267.4,265.06,266.88,111362.50135707308,266.49,267.4,265.06,266.88,111362.5014
2015-10-28 10:10:00,266.87,266.87,264.97,265.02,71522.09314949517,266.87,266.87,264.97,265.02,71522.0931
2015-10-28 10:20:00,265.09,268.41,265.03,268.34,108438.8231462382,265.09,268.41,265.03,268.34,108438.8231
2015-10-28 10:30:00,268.33,269.85,268.09,268.41,172656.60623167953,268.33,269.85,268.09,268.41,172656.6062
2015-10-28 10:40:00,268.41,268.83,267.22,267.4,68788.40516773424,268.41,268.83,267.22,267.4,68788.4052
2015-10-28 10:50:00,267.46,268.29,266.77,266.92,76962.32765172077,267.46,268.29,266.77,266.92,76962.3277
2015-10-28 11:00:00,266.92,268.22,266.14,266.8,52364.564108131584,266.92,268.22,266.14,266.8,52364.5641
2015-10-28 11:10:00,267.14,267.58,265.88,266.25,59137.98718923027,267.14,267.58,265.88,266.25,59137.9872
2015-10-28 11:20:00,266.52,266.88,265.61,266.64,99477.79828465966,266.52,266.88,265.61,266.64,99477.7983
2015-10-28 11:30:00,266.71,267.46,266.23,266.97,37058.95125393551,266.71,267.46,266.23,266.97,37058.9513
2015-10-28 11:40:00,267.16,268.89,266.84,268.73,83426.33807404191,267.16,268.89,266.84,268.73,83426.3381
2015-10-28 11:50:00,268.92,269.19,268.37,268.76,43302.57301053089,268.92,269.19,268.37,268.76,43302.573
2015-10-28 12:00:00,268.71,269.79,268.52,268.75,45950.49397459559,268.71,269.79,268.52,268.75,45950.494
2015-10-28 12:10:00,268.76,269.44,268.51,268.51,89552.70871783738,268.76,269.44,268.51,268.51,89552.7087
2015-10-28 12:20:00,268.51,268.81,268.1,268.38,52219.08587558354,268.51,268.81,268.1,268.38,52219.0859
2015-10-28 12:30:00,268.49,268.49,267.91,268.08,21791.33644555423,268.49,268.49,267.91,268.08,21791.3364
2015-10-28 12:40:00,268.09,268.84,268.01,268.44,70909.78178265117,268.09,268.84,268.01,268.44,70909.7818
2015-10-28 12:50:00,268.26,268.6,267.34,267.36,39585.2784713929,268.26,268.6,267.34,267.36,39585.2785
2015-10-28 13:00:00,267.41,267.86,267.02,267.78,33475.19270437521,267.41,267.86,267.02,267.78,33475.1927
2015-10-28 13:10:00,267.93,268.25,267.32,267.61,52860.71002062751,267.93,268.25,267.32,267.61,52860.71
2015-10-28 13:20:00,267.77,268.62,267.77,268.32,50672.0225816958,267.77,268.62,267.77,268.32,50672.0226
2015-10-28 13:30:00,268.36,268.57,268.06,268.22,21415.698621213767,268.36,268.57,268.06,268.22,21415.6986
2015-10-28 13:40:00,268.17,268.75,267.49,268.03,36429.26935186191,268.17,268.75,267.49,268.03,36429.2694
2015-10-28 13:50:00,268.26,268.97,268.21,268.8,71263.70643795462,268.26,268.97,268.21,268.8,71263.7064
2015-10-28 14:00:00,268.72,269.12,266.53,267.5,60796.87330365867,268.72,269.12,266.53,267.5,60796.8733
2015-10-28 14:10:00,267.38,267.51,264.36,265.53,83745.52165888612,267.38,267.51,264.36,265.53,83745.5217
2015-10-28 14:20:00,265.53,266.91,265.0,266.0,66350.01628487678,265.53,266.91,265.0,266.0,66350.0163
2015-10-28 14:30:00,265.78,266.84,265.16,265.94,96444.46857018782,265.78,266.84,265.16,265.94,96444.4686
2015-10-28 14:40:00,266.28,267.82,265.8,267.01,42233.19943545761,266.28,267.82,265.8,267.01,42233.1994
2015-10-28 14:50:00,266.89,268.32,266.43,268.25,105642.1669742699,266.89,268.32,266.43,268.25,105642.167
2015-10-28 15:00:00,267.98,268.8,267.62,268.56,76817.93507762458,267.98,268.8,267.62,268.56,76817.9351
2015-10-28 15:10:00,268.46,269.54,268.15,268.46,88885.02876994897,268.46,269.54,268.15,268.46,88885.0288
2015-10-28 15:20:00,268.64,270.02,268.37,269.87,86734.33937683205,268.64,270.02,268.37,269.87,86734.3394
2015-10-28 15:30:00,270.11,270.67,269.7,269.99,101220.28009988058,270.11,270.67,269.7,269.99,101220.2801
2015-10-28 15:40:00,269.97,270.64,269.88,270.03,88069.69927260884,269.97,270.64,269.88,270.03,88069.6993
2015-10-28 15:50:00,270.17,270.86,269.88,270.49,175154.70632938878,270.17,270.86,269.88,270.49,175154.7063
2015-10-29 09:30:00,271.08,274.17,270.86,272.3,155067.8536532407,271.08,274.17,270.86,272.3,155067.8537
2015-10-29 09:40:00,272.33,273.19,269.97,270.45,159399.63087612638,272.33,273.19,269.97,270.45,159399.6309
2015-10-29 09:50:00,269.97,270.17,268.65,268.83,111418.95559656931,269.97,270.17,268.65,268.83,111418.9556
2015-10-29 10:00:00,268.99,269.99,268.75,269.5,92229.94246010206,268.99,269.99,268.75,269.5,92229.9425
2015-10-29 10:10:00,269.47,269.49,267.83,268.45,86790.7936163283,269.47,269.49,267.83,268.45,86790.7936
2015-10-29 10:20:00,268.59,269.5,268.06,269.38,110914.12441645858,268.59,269.5,268.06,269.38,110914.1244
2015-10-29 10:30:00,269.38,271.45,269.2,270.08,92092.06383671696,269.38,271.45,269.2,270.08,92092.0638
2015-10-29 10:40:00,269.94,270.99,269.89,270.72,68731.95092823797,269.94,270.99,269.89,270.72,68731.9509
2015-10-29 10:50:00,270.77,271.13,269.79,270.1,63968.08164151558,270.77,271.13,269.79,270.1,63968.0816
2015-10-29 11:00:00,270.1,272.63,269.49,271.9,182644.6639887092,270.1,272.63,269.49,271.9,182644.664
2015-10-29 11:10:00,272.11,273.15,271.86,272.22,75414.17869938118,272.11,273.15,271.86,272.22,75414.1787
2015-10-29 11:20:00,272.2,272.44,270.81,271.56,59463.684724785584,272.2,272.44,270.81,271.56,59463.6847
2015-10-29 11:30:00,271.44,272.59,271.43,272.19,60907.61046574748,271.44,272.59,271.43,272.19,60907.6105
2015-10-29 11:40:00,272.18,273.11,271.79,272.99,54659.646075344695,272.18,273.11,271.79,272.99,54659.6461
2015-10-29 11:50:00,272.84,273.12,272.35,272.68,67206.60080338726,272.84,273.12,272.35,272.68,67206.6008
2015-10-29 12:00:00,272.54,272.85,272.3,272.35,54973.401367929655,272.54,272.85,272.3,272.35,54973.4014
2015-10-29 12:10:00,272.37,273.36,272.33,273.35,73846.48789490826,272.37,273.36,272.33,273.35,73846.4879
2015-10-29 12:20:00,273.29,273.8,273.01,273.73,51714.25469547281,273.29,273.8,273.01,273.73,51714.2547
2015-10-29 12:30:00,273.77,274.84,273.68,274.46,104569.53642384108,273.77,274.84,273.68,274.46,104569.5364
2015-10-29 12:40:00,274.34,274.42,273.72,274.4,64759.526652915,274.34,274.42,273.72,274.4,64759.5267
2015-10-29 12:50:00,274.46,275.39,274.05,275.3,114042.9920746933,274.46,275.39,274.05,275.3,114042.9921
2015-10-29 13:00:00,275.38,275.41,274.28,275.22,40756.70394094018,275.38,275.41,274.28,275.22,40756.7039
2015-10-29 13:10:00,275.24,275.79,273.34,273.41,74541.30930409294,275.24,275.79,273.34,273.41,74541.3093
2015-10-29 13:20:00,273.26,274.35,273.13,274.35,66499.83715123222,273.26,274.35,273.13,274.35,66499.8372
2015-10-29 13:30:00,274.36,274.36,272.67,272.96,78690.69590706764,274.36,274.36,272.67,272.96,78690.6959
2015-10-29 13:40:00,273.07,273.73,272.62,273.55,69677.55943980024,273.07,273.73,272.62,273.55,69677.5594
2015-10-29 13:50:00,273.63,273.77,272.1,272.94,106506.35110194334,273.63,273.77,272.1,272.94,106506.3511
2015-10-29 14:00:00,272.94,273.18,271.32,271.56,77134.94734556509,272.94,273.18,271.32,271.56,77134.9473
2015-10-29 14:10:00,271.55,271.56,270.46,271.07,89675.38812289653,271.55,271.56,270.46,271.07,89675.3881
2015-10-29 14:20:00,270.87,271.75,270.84,271.02,77031.80979263924,270.87,271.75,270.84,271.02,77031.8098
2015-10-29 14:30:00,270.87,271.13,270.45,270.71,36003.6912387363,270.87,271.13,270.45,270.71,36003.6912
2015-10-29 14:40:00,270.84,272.34,270.84,270.94,46675.713820432095,270.84,272.34,270.84,270.94,46675.7138
2015-10-29 14:50:00,270.94,271.37,270.71,271.09,31718.59732928021,270.94,271.37,270.71,271.09,31718.5973
2015-10-29 15:00:00,271.0,271.41,270.83,271.12,36906.95907067637,271.0,271.41,270.83,271.12,36906.9591
2015-10-29 15:10:00,271.12,271.44,270.85,270.97,56198.02410161763,271.12,271.44,270.85,270.97,56198.0241
2015-10-29 15:20:00,270.94,271.27,270.09,270.38,52161.54597763544,270.94,271.27,270.09,270.38,52161.546
2015-10-29 15:30:00,270.62,270.64,269.48,269.62,77511.6708283574,270.62,270.64,269.48,269.62,77511.6708
2015-10-29 15:40:00,269.47,269.7,269.12,269.33,51349.473455650856,269.47,269.7,269.12,269.33,51349.4735
2015-10-29 15:50:00,269.32,270.55,269.23,270.55,228137.0100966236,269.32,270.55,269.23,270.55,228137.0101
2015-10-30 09:30:00,270.8,271.76,269.4,270.27,59705.78655954837,270.8,271.76,269.4,270.27,59705.7866
2015-10-30 09:40:00,270.11,270.67,268.28,268.61,55780.04559765498,270.11,270.67,268.28,268.61,55780.0456
2015-10-30 09:50:00,268.7,269.46,267.61,269.43,70449.46259906633,268.7,269.46,267.61,269.43,70449.4626
2015-10-30 10:00:00,269.48,269.94,268.68,268.79,131407.01335359897,269.48,269.94,268.68,268.79,131407.0134
2015-10-30 10:10:00,268.94,268.95,268.06,268.65,82098.57778742808,268.94,268.95,268.06,268.65,82098.5778
2015-10-30 10:20:00,268.56,269.31,268.08,268.36,42095.320812072525,268.56,269.31,268.08,268.36,42095.3208
2015-10-30 10:30:00,268.2,269.95,268.2,269.53,56647.48670068397,268.2,269.95,268.2,269.53,56647.4867
2015-10-30 10:40:00,269.46,270.46,269.35,269.83,59357.29019650418,269.46,270.46,269.35,269.83,59357.2902
2015-10-30 10:50:00,269.75,270.12,268.88,268.88,51149.71230051026,269.75,270.12,268.88,268.88,51149.7123
2015-10-30 11:00:00,269.03,269.59,268.89,269.52,44527.19574421887,269.03,269.59,268.89,269.52,44527.1957
2015-10-30 11:10:00,269.62,270.03,269.37,269.69,57985.017913364456,269.62,270.03,269.37,269.69,57985.0179
2015-10-30 11:20:00,269.68,270.13,269.1,269.11,40035.82672891109,269.68,270.13,269.1,269.11,40035.8267
2015-10-30 11:30:00,268.98,269.06,268.24,268.51,41573.11909673217,268.98,269.06,268.24,268.51,41573.1191
2015-10-30 11:40:00,268.74,269.16,268.45,269.08,58844.85940723048,268.74,269.16,268.45,269.08,58844.8594
2015-10-30 11:50:00,269.04,269.72,269.03,269.38,49589.62110520031,269.04,269.72,269.03,269.38,49589.6211
2015-10-30 12:00:00,269.48,269.78,268.63,268.68,23960.482032352626,269.48,269.78,268.63,268.68,23960.482
2015-10-30 12:10:00,268.81,269.06,267.88,268.81,50306.155683422,268.81,269.06,267.88,268.81,50306.1557
2015-10-30 12:20:00,268.84,269.59,268.69,268.92,50072.73911627402,268.84,269.59,268.69,268.92,50072.7391
2015-10-30 12:30:00,268.96,269.39,268.57,269.02,42937.79177070894,268.96,269.39,268.57,269.02,42937.7918
2015-10-30 12:40:00,269.17,269.44,268.92,269.38,34412.11594832266,269.17,269.44,268.92,269.38,34412.1159
2015-10-30 12:50:00,269.44,270.34,267.12,267.12,151269.13473021387,269.44,270.34,267.12,267.12,151269.1347
2015-10-30 13:00:00,267.5,268.75,267.16,268.04,36087.28693952883,267.5,268.75,267.16,268.04,36087.2869
2015-10-30 13:10:00,268.26,268.68,267.85,267.98,38473.56421669743,268.26,268.68,267.85,267.98,38473.5642
2015-10-30 13:20:00,268.06,269.43,267.94,269.33,30204.103788948,268.06,269.43,267.94,269.33,30204.1038
2015-10-30 13:30:00,269.23,269.61,269.0,269.39,30751.275648680927,269.23,269.61,269.0,269.39,30751.2756
2015-10-30 13:40:00,269.39,269.85,269.1,269.85,27860.167191401582,269.39,269.85,269.1,269.85,27860.1672
2015-10-30 13:50:00,269.85,270.77,269.69,270.52,56662.68591900989,269.85,270.77,269.69,270.52,56662.6859
2015-10-30 14:00:00,270.53,270.66,269.48,269.48,64565.193790033656,270.53,270.66,269.48,269.48,64565.1938
2015-10-30 14:10:00,269.4,270.33,269.4,269.54,33988.70915210075,269.4,270.33,269.4,269.54,33988.7092
2015-10-30 14:20:00,269.49,269.88,268.96,269.7,82891.10845727935,269.49,269.88,268.96,269.7,82891.1085
2015-10-30 14:30:00,269.59,270.0,269.38,269.73,43907.284768211925,269.59,270.0,269.38,269.73,43907.2848
2015-10-30 14:40:00,269.65,269.95,268.99,269.21,86219.73727065466,269.65,269.95,268.99,269.21,86219.7373
2015-10-30 14:50:00,269.13,269.87,268.98,269.42,44705.24373032244,269.13,269.87,268.98,269.42,44705.2437
2015-10-30 15:00:00,269.42,269.66,268.16,268.64,67727.71686027576,269.42,269.66,268.16,268.64,67727.7169
2015-10-30 15:10:00,268.48,269.15,268.19,269.11,44891.97698404082,268.48,269.15,268.19,269.11,44891.977
2015-10-30 15:20:00,269.06,269.53,268.74,268.86,45950.49397459559,269.06,269.53,268.74,268.86,45950.494
2015-10-30 15:30:00,268.77,269.88,268.77,269.64,52443.81717511671,268.77,269.88,268.77,269.64,52443.8172
2015-10-30 15:40:00,269.73,270.01,269.0,269.87,82777.11431983499,269.73,270.01,269.0,269.87,82777.1143
2015-10-30 15:50:00,269.94,269.98,267.61,267.79,420667.6799478884,269.94,269.98,267.61,267.79,420667.6799
2015-11-02 09:30:00,271.28,273.57,270.19,272.21,109535.33818260775,271.28,273.57,270.19,272.21,109535.3382
2015-11-02 09:40:00,271.95,274.76,271.39,274.31,114732.38519161873,271.95,274.76,271.39,274.31,114732.3852
2015-11-02 09:50:00,274.35,274.36,272.68,273.63,79776.35435891869,274.35,274.36,272.68,273.63,79776.3544
2015-11-02 10:00:00,273.7,275.11,273.21,274.97,84927.8037129519,273.7,275.11,273.21,274.97,84927.8037
2015-11-02 10:10:00,274.98,276.33,274.33,274.85,143540.33221148627,274.98,276.33,274.33,274.85,143540.3322
2015-11-02 10:20:00,274.97,275.73,274.66,275.17,97486.70068396482,274.97,275.73,274.66,275.17,97486.7007
2015-11-02 10:30:00,275.3,276.33,274.69,276.11,87436.76039517968,275.3,276.33,274.69,276.11,87436.7604
2015-11-02 10:40:00,276.15,276.87,275.59,276.36,64730.21387471502,276.15,276.87,275.59,276.36,64730.2139
2015-11-02 10:50:00,276.34,277.12,275.41,275.91,59905.54771468896,276.34,277.12,275.41,275.91,59905.5477
2015-11-02 11:00:00,275.96,276.78,275.43,275.65,37778.74280751276,275.96,276.78,275.43,275.65,37778.7428
2015-11-02 11:10:00,275.75,276.39,275.54,276.06,39286.72239713386,275.75,276.39,275.54,276.06,39286.7224
2015-11-02 11:20:00,276.08,277.08,276.08,276.94,60528.71566605146,276.08,277.08,276.08,276.94,60528.7157
2015-11-02 11:30:00,277.01,277.11,275.94,277.11,29213.983280859844,277.01,277.11,275.94,277.11,29213.9833
2015-11-02 11:40:00,276.99,277.44,276.59,276.94,59980.45814786668,276.99,277.44,276.59,276.94,59980.4581
2015-11-02 11:50:00,276.71,277.39,276.62,277.12,64680.27358592987,276.71,277.39,276.62,277.12,64680.2736
2015-11-02 12:00:00,277.13,277.13,275.6,275.69,46305.50428835089,277.13,277.13,275.6,275.69,46305.5043
2015-11-02 12:10:00,275.64,277.08,275.64,277.01,51118.22820540658,275.64,277.08,275.64,277.01,51118.2282
2015-11-02 12:20:00,276.88,277.11,275.98,276.06,36268.59190098795,276.88,277.11,275.98,276.06,36268.5919
2015-11-02 12:30:00,276.18,276.29,275.84,276.04,32462.27336879817,276.18,276.29,275.84,276.04,32462.2734
2015-11-02 12:40:00,276.04,276.44,275.9,276.28,22292.91065030941,276.04,276.44,275.9,276.28,22292.9107
2015-11-02 12:50:00,276.33,276.33,275.43,275.63,16986.212137661492,276.33,276.33,275.43,275.63,16986.2121
2015-11-02 13:00:00,275.84,276.08,275.65,275.81,13347.08500705678,275.84,276.08,275.65,275.81,13347.085
2015-11-02 13:10:00,275.91,275.97,275.1,275.39,18870.915210074912,275.91,275.97,275.1,275.39,18870.9152
2015-11-02 13:20:00,275.27,275.75,274.87,275.22,17818.912170231244,275.27,275.75,274.87,275.22,17818.9122
2015-11-02 13:30:00,275.15,275.74,275.08,275.45,38437.73748778634,275.15,275.74,275.08,275.45,38437.7375
2015-11-02 13:40:00,275.34,275.47,274.84,275.25,26509.608077298883,275.34,275.47,274.84,275.25,26509.6081
2015-11-02 13:50:00,275.1,275.87,274.8,275.8,33217.8916512865,275.1,275.87,274.8,275.8,33217.8917
2015-11-02 14:00:00,275.83,276.15,275.47,275.51,38009.98805775703,275.83,276.15,275.47,275.51,38009.9881
2015-11-02 14:10:00,275.6,276.77,275.52,276.5,24293.779177070894,275.6,276.77,275.52,276.5,24293.7792
2015-11-02 14:20:00,276.41,277.05,276.23,276.51,50781.67408533276,276.41,277.05,276.23,276.51,50781.6741
2015-11-02 14:30:00,276.5,278.02,276.5,277.91,76935.1861904245,276.5,278.02,276.5,277.91,76935.1862
2015-11-02 14:40:00,277.85,278.36,277.74,278.22,56478.1239821952,277.85,278.36,277.74,278.22,56478.124
2015-11-02 14:50:00,278.09,279.19,278.09,279.03,76716.96884160243,278.09,279.19,278.09,279.03,76716.9688
2015-11-02 15:00:00,279.11,279.27,278.18,278.26,53611.98566930844,279.11,279.27,278.18,278.26,53611.9857
2015-11-02 15:10:00,278.37,278.8,278.34,278.61,96807.07849310608,278.37,278.8,278.34,278.61,96807.0785
2015-11-02 15:20:00,278.72,279.22,278.71,278.98,48427.96656171969,278.72,279.22,278.71,278.98,48427.9666
2015-11-02 15:30:00,279.07,279.19,278.4,278.82,71236.56497665835,279.07,279.19,278.4,278.82,71236.565
2015-11-02 15:40:00,278.81,279.23,278.27,278.53,89022.90739333406,278.81,279.23,278.27,278.53,89022.9074
2015-11-02 15:50:00,278.69,279.38,278.31,279.18,175046.14048420367,278.69,279.38,278.31,279.18,175046.1405
2015-11-03 09:30:00,278.22,279.62,276.35,276.74,73474.10704592336,278.22,279.62,276.35,276.74,73474.107
2015-11-03 09:40:00,276.59,277.48,275.57,277.15,79597.22071436327,276.59,277.48,275.57,277.15,79597.2207
2015-11-03 09:50:00,277.08,277.19,275.73,276.9,30846.813592443817,277.08,277.19,275.73,276.9,30846.8136
2015-11-03 10:00:00,276.91,277.41,276.33,276.82,35380.52328737379,276.91,277.41,276.33,276.82,35380.5233
2015-11-03 10:10:00,276.72,277.94,276.32,277.75,50262.72934534796,276.72,277.94,276.32,277.75,50262.7293
2015-11-03 10:20:00,277.76,279.07,277.37,278.42,118690.69590706764,277.76,279.07,277.37,278.42,118690.6959
2015-11-03 10:30:00,278.31,280.36,278.16,279.62,69788.29660188904,278.31,280.36,278.16,279.62,69788.2966
2015-11-03 10:40:00,279.5,279.75,278.18,278.8,24485.94072304853,279.5,279.75,278.18,278.8,24485.9407
2015-11-03 10:50:00,278.71,279.09,277.9,278.01,34843.12235370753,278.71,279.09,277.9,278.01,34843.1224
2015-11-03 11:00:00,278.06,278.6,277.07,277.07,77518.18477906851,278.06,278.6,277.07,277.07,77518.1848
2015-11-03 11:10:00,277.08,278.35,276.74,277.75,37066.55086309847,277.08,278.35,276.74,277.75,37066.5509
2015-11-03 11:20:00,277.66,277.96,277.16,277.54,35544.457713603304,277.66,277.96,277.16,277.54,35544.4577
2015-11-03 11:30:00,277.74,278.41,277.56,278.34,59046.79187927478,277.74,278.41,277.56,278.34,59046.7919
2015-11-03 11:40:00,278.1,278.99,277.91,278.3,25020.084681359247,278.1,278.99,277.91,278.3,25020.0847
2015-11-03 11:50:00,278.26,278.64,277.48,278.12,21707.740744761697,278.26,278.64,277.48,278.12,21707.7407
2015-11-03 12:00:00,278.06,278.86,278.06,278.72,22342.85093909456,278.06,278.86,278.06,278.72,22342.8509
2015-11-03 12:10:00,278.86,279.31,278.63,279.07,31294.10487460645,278.86,279.31,278.63,279.07,31294.1049
2015-11-03 12:20:00,278.85,279.22,278.72,278.92,26812.506785365324,278.85,279.22,278.72,278.92,26812.5068
2015-11-03 12:30:00,278.84,279.14,278.58,278.9,45711.64911518836,278.84,279.14,278.58,278.9,45711.6491
2015-11-03 12:40:00,278.95,278.98,277.87,278.29,43134.29595049398,278.95,278.98,277.87,278.29,43134.296
2015-11-03 12:50:00,277.98,278.18,277.54,277.88,32740.20193247205,277.98,278.18,277.54,277.88,32740.2019
2015-11-03 13:00:00,277.76,277.76,277.25,277.6,20654.65204646618,277.76,277.76,277.25,277.6,20654.652
2015-11-03 13:10:00,277.64,277.89,277.15,277.7,22664.20584084247,277.64,277.89,277.15,277.7,22664.2058
2015-11-03 13:20:00,277.82,277.9,277.14,277.14,10412.5502117034,277.82,277.9,277.14,277.14,10412.5502
2015-11-03 13:30:00,277.28,277.4,276.43,277.13,34874.6064488112,277.28,277.4,276.43,277.13,34874.6064
2015-11-03 13:40:00,277.33,277.75,277.09,277.36,13108.24014764955,277.33,277.75,277.09,277.36,13108.2401
2015-11-03 13:50:00,277.24,277.51,276.89,277.37,18196.72131147541,277.24,277.51,276.89,277.37,18196.7213
2015-11-03 14:00:00,277.36,277.82,276.7,277.73,15937.46607317338,277.36,277.82,276.7,277.73,15937.4661
2015-11-03 14:10:00,277.82,278.09,277.13,277.13,37488.87200086853,277.82,278.09,277.13,277.13,37488.872
2015-11-03 14:20:00,277.46,278.13,277.34,277.93,37890.56562805342,277.46,278.13,277.34,277.93,37890.5656
2015-11-03 14:30:00,277.92,278.32,277.8,277.99,19385.517316252302,277.92,278.32,277.8,277.99,19385.5173
2015-11-03 14:40:00,278.08,278.08,277.36,277.67,29151.015090652483,278.08,278.08,277.36,277.67,29151.0151
2015-11-03 14:50:00,277.65,277.82,277.02,277.21,23546.846162197373,277.65,277.82,277.02,277.21,23546.8462
2015-11-03 15:00:00,277.05,277.05,276.42,276.48,25367.49538595158,277.05,277.05,276.42,276.48,25367.4954
2015-11-03 15:10:00,276.43,276.72,276.33,276.54,22206.05797416133,276.43,276.72,276.33,276.54,22206.058
2015-11-03 15:20:00,276.79,276.79,276.07,276.27,33286.28813375312,276.79,276.79,276.07,276.27,33286.2881
2015-11-03 15:30:00,276.15,276.45,275.79,275.93,25071.110628596245,276.15,276.45,275.79,275.93,25071.1106
2015-11-03 15:40:00,275.93,275.93,274.95,274.95,94876.77776571493,275.93,275.93,274.95,274.95,94876.7778
2015-11-03 15:50:00,275.09,275.53,274.71,275.49,252133.3188578873,275.09,275.53,274.71,275.49,252133.3189
2015-11-04 09:30:00,276.18,278.53,274.4,274.4,97943.76289219412,276.18,278.53,274.4,274.4,97943.7629
2015-11-04 09:40:00,274.65,275.36,273.28,273.57,69928.34654217784,274.65,275.36,273.28,273.57,69928.3465
2015-11-04 09:50:00,273.6,275.02,273.4,274.05,45611.76853761807,273.6,275.02,273.4,274.05,45611.7685
2015-11-04 10:00:00,274.1,275.1,273.78,274.78,80237.75920095538,274.1,275.1,273.78,274.78,80237.7592
2015-11-04 10:10:00,275.0,275.09,274.3,274.64,59521.22462273369,275.0,275.09,274.3,274.64,59521.2246
2015-11-04 10:20:00,274.76,275.3,274.09,275.05,109671.04548908914,274.76,275.3,274.09,275.05,109671.0455
2015-11-04 10:30:00,275.18,275.36,274.46,274.5,69000.10856584519,275.18,275.36,274.46,274.5,69000.1086
2015-11-04 10:40:00,274.49,274.85,273.34,273.73,56843.990880469006,274.49,274.85,273.34,273.73,56843.9909
2015-11-04 10:50:00,274.0,274.05,271.91,271.92,49110.84572793399,274.0,274.05,271.91,271.92,49110.8457
2015-11-04 11:00:00,271.92,272.3,271.16,271.25,69043.53490391922,271.92,272.3,271.16,271.25,69043.5349
2015-11-04 11:10:00,271.13,272.27,271.0,271.85,53962.653349256325,271.13,272.27,271.0,271.85,53962.6533
2015-11-04 11:20:00,271.89,272.45,270.34,270.56,40463.5761589404,271.89,272.45,270.34,270.56,40463.5762
2015-11-04 11:30:00,270.56,271.71,270.56,270.78,37396.59103246119,270.56,271.71,270.56,270.78,37396.591
2015-11-04 11:40:00,270.66,271.13,270.12,270.53,59534.25252415591,270.66,271.13,270.12,270.53,59534.2525
2015-11-04 11:50:00,270.53,270.91,269.93,270.44,55859.2986646401,270.53,270.91,269.93,270.44,55859.2987
2015-11-04 12:00:00,270.55,271.95,270.35,271.91,40016.28487677777,270.55,271.95,270.35,271.91,40016.2849
2015-11-04 12:10:00,271.84,272.72,271.57,272.43,38134.8387797199,271.84,272.72,271.57,272.43,38134.8388
2015-11-04 12:20:00,272.38,273.02,272.32,272.66,30658.994680273587,272.38,273.02,272.32,272.66,30658.9947
2015-11-04 12:30:00,272.82,272.85,271.95,272.17,27761.37227228314,272.82,272.85,271.95,272.17,27761.3723
2015-11-04 12:40:00,272.07,272.68,271.84,272.43,27787.42807512757,272.07,272.68,271.84,272.43,27787.4281
2015-11-04 12:50:00,272.35,272.62,271.95,272.17,14658.560416892846,272.35,272.62,271.95,272.17,14658.5604
2015-11-04 13:00:00,272.25,272.38,270.99,270.99,25625.88209749213,272.25,272.38,270.99,270.99,25625.8821
2015-11-04 13:10:00,271.0,271.59,271.0,271.3,24543.48062099664,271.0,271.59,271.0,271.3,24543.4806
2015-11-04 13:20:00,271.21,272.81,271.04,272.72,35357.72445988492,271.21,272.81,271.04,272.72,35357.7245
2015-11-04 13:30:00,272.7,273.11,272.55,273.03,17081.750081424383,272.7,273.11,272.55,273.03,17081.7501
2015-11-04 13:40:00,273.12,273.4,272.77,272.89,35137.33579415916,273.12,273.4,272.77,272.89,35137.3358
2015-11-04 13:50:00,272.84,273.5,272.84,273.37,22119.205298013247,272.84,273.5,272.84,273.37,22119.2053
2015-11-04 14:00:00,273.35,274.3,273.06,274.3,22849.853436109,273.35,274.3,273.06,274.3,22849.8534
2015-11-04 14:10:00,274.38,274.58,274.13,274.54,41881.446097057866,274.38,274.58,274.13,274.54,41881.4461
2015-11-04 14:20:00,274.49,275.13,274.27,275.08,61306.04711757681,274.49,275.13,274.27,275.08,61306.0471
2015-11-04 14:30:00,275.05,275.45,274.53,274.54,75404.40777331452,275.05,275.45,274.53,274.54,75404.4078
2015-11-04 14:40:00,274.4,274.85,274.21,274.29,56217.56595375095,274.4,274.85,274.21,274.29,56217.566
2015-11-04 14:50:00,274.29,274.3,273.4,273.89,47216.37172945392,274.29,274.3,273.4,273.89,47216.3717
2015-11-04 15:00:00,273.87,274.17,273.12,273.51,70603.62609922918,273.87,274.17,273.12,273.51,70603.6261
2015-11-04 15:10:00,273.53,273.53,272.48,272.84,79843.66518293346,273.53,273.53,272.48,272.84,79843.6652
2015-11-04 15:20:00,272.84,273.34,272.63,272.74,55123.222234285095,272.84,273.34,272.63,272.74,55123.2222
2015-11-04 15:30:00,272.77,273.22,272.48,272.64,31053.08869829552,272.77,273.22,272.48,272.64,31053.0887
2015-11-04 15:40:00,272.64,273.03,272.56,272.77,51227.87970904354,272.64,273.03,272.56,272.77,51227.8797
2015-11-04 15:50:00,272.77,273.34,272.65,273.28,92849.853436109,272.77,273.34,272.65,273.28,92849.8534
2015-11-05 09:30:00,270.94,271.73,270.34,271.37,66344.58799261753,270.94,271.73,270.34,271.37,66344.588
2015-11-05 09:40:00,270.95,271.7,269.24,269.53,61649.11518836174,270.95,271.7,269.24,269.53,61649.1152
2015-11-05 09:50:00,269.85,269.85,268.55,269.1,72443.81717511671,269.85,269.85,268.55,269.1,72443.8172
2015-11-05 10:00:00,269.33,270.08,268.29,268.74,58882.85745304528,269.33,270.08,268.29,268.74,58882.8575
2015-11-05 10:10:00,268.7,268.78,266.5,266.93,107929.64933232006,268.7,268.78,266.5,266.93,107929.6493
2015-11-05 10:20:00,267.0,267.48,265.84,266.09,73213.5490174791,267.0,267.48,265.84,266.09,73213.549
2015-11-05 10:30:00,266.5,266.86,265.74,265.75,74241.66757138204,266.5,266.86,265.74,265.75,74241.6676
2015-11-05 10:40:00,265.81,266.66,265.74,266.35,64210.18347627836,265.81,266.66,265.74,266.35,64210.1835
2015-11-05 10:50:00,266.53,267.35,266.33,267.09,105025.5129736185,266.53,267.35,266.33,267.09,105025.513
2015-11-05 11:00:00,266.9,268.63,266.9,267.86,90941.26587775486,266.9,268.63,266.9,267.86,90941.2659
2015-11-05 11:10:00,267.86,269.19,267.86,269.12,52793.39919661275,267.86,269.19,267.86,269.12,52793.3992
2015-11-05 11:20:00,268.95,270.33,268.93,270.31,41192.05298013245,268.95,270.33,268.93,270.31,41192.053
2015-11-05 11:30:00,270.2,270.42,268.82,268.92,61562.26251221366,270.2,270.42,268.82,268.92,61562.2625
2015-11-05 11:40:00,268.92,269.5,268.75,269.5,75724.67701661057,268.92,269.5,268.75,269.5,75724.677
2015-11-05 11:50:00,269.42,270.29,269.32,270.21,23797.633264574964,269.42,270.29,269.32,270.21,23797.6333
2015-11-05 12:00:00,270.1,271.26,269.82,270.76,43797.63326457496,270.1,271.26,269.82,270.76,43797.6333
2015-11-05 12:10:00,270.53,270.72,269.58,270.34,21484.09510368038,270.53,270.72,269.58,270.34,21484.0951
2015-11-05 12:20:00,270.26,270.37,269.08,270.34,42608.83725979807,270.26,270.37,269.08,270.34,42608.8373
2015-11-05 12:30:00,270.14,270.34,269.54,270.2,12601.23765063511,270.14,270.34,269.54,270.2,12601.2377
2015-11-05 12:40:00,270.2,270.68,269.94,270.08,24433.82911735968,270.2,270.68,269.94,270.08,24433.8291
2015-11-05 12:50:00,270.31,271.11,270.15,271.02,40889.15427206601,270.31,271.11,270.15,271.02,40889.1543
2015-11-05 13:00:00,270.93,270.98,270.0,270.01,52747.801541635,270.93,270.98,270.0,270.01,52747.8015
2015-11-05 13:10:00,270.23,270.56,269.9,270.02,46866.78970795788,270.23,270.56,269.9,270.02,46866.7897
2015-11-05 13:20:00,270.16,270.94,270.0,270.51,24243.838888285747,270.16,270.94,270.0,270.51,24243.8389
2015-11-05 13:30:00,270.28,270.82,270.08,270.75,14885.463033329715,270.28,270.82,270.08,270.75,14885.463
2015-11-05 13:40:00,270.67,270.94,269.99,270.22,46050.37455216589,270.67,270.94,269.99,270.22,46050.3746
2015-11-05 13:50:00,270.22,270.8,270.22,270.71,15349.039192270113,270.22,270.8,270.22,270.71,15349.0392
2015-11-05 14:00:00,270.71,271.2,270.59,270.62,44585.82130061882,270.71,271.2,270.59,270.62,44585.8213
2015-11-05 14:10:00,270.54,271.17,270.43,270.76,24352.40473347085,270.54,271.17,270.43,270.76,24352.4047
2015-11-05 14:20:00,270.82,270.9,270.31,270.71,19200.95537943763,270.82,270.9,270.31,270.71,19200.9554
2015-11-05 14:30:00,270.54,270.9,270.01,270.2,26559.54836608404,270.54,270.9,270.01,270.2,26559.5484
2015-11-05 14:40:00,270.19,270.67,270.17,270.45,24571.70774074476,270.19,270.67,270.17,270.45,24571.7077
2015-11-05 14:50:00,270.51,270.97,270.49,270.9,17497.557268483335,270.51,270.97,270.49,270.9,17497.5573
2015-11-05 15:00:00,270.87,270.9,270.4,270.64,20107.480186733254,270.87,270.9,270.4,270.64,20107.4802
2015-11-05 15:10:00,270.7,270.8,270.42,270.64,47994.78883943112,270.7,270.8,270.42,270.64,47994.7888
2015-11-05 15:20:00,270.7,271.27,270.43,271.13,46913.47302138747,270.7,271.27,270.43,271.13,46913.473
2015-11-05 15:30:00,271.04,271.31,270.61,271.26,57543.15492346108,271.04,271.31,270.61,271.26,57543.1549
2015-11-05 15:40:00,271.24,271.59,270.42,270.84,68507.21962870481,271.24,271.59,270.42,270.84,68507.2196
2015-11-05 15:50:00,270.7,271.3,269.82,269.9,136285.96243621758,270.7,271.3,269.82,269.9,136285.9624
2015-11-06 09:30:00,269.97,269.97,267.43,268.57,68461.62197372707,269.97,269.97,267.43,268.57,68461.622
2015-11-06 09:40:00,268.64,269.57,267.83,268.5,55049.39745955922,268.64,269.57,267.83,268.5,55049.3975
2015-11-06 09:50:00,268.58,269.12,267.14,267.86,57931.82064922376,268.58,269.12,267.14,267.86,57931.8206
2015-11-06 10:00:00,267.86,267.86,265.3,265.63,73137.55292584954,267.86,267.86,265.3,265.63,73137.5529
2015-11-06 10:10:00,265.48,266.56,265.03,266.03,62584.95277385735,265.48,266.56,265.03,266.03,62584.9528
2015-11-06 10:20:00,266.06,267.19,265.12,267.18,58372.59798067528,266.06,267.19,265.12,267.18,58372.598
2015-11-06 10:30:00,267.19,267.5,266.23,267.23,68945.82564325264,267.19,267.5,266.23,267.23,68945.8256
2015-11-06 10:40:00,267.64,269.41,267.27,268.51,39358.37585495603,267.64,269.41,267.27,268.51,39358.3759
2015-11-06 10:50:00,268.72,269.1,267.82,268.4,75021.1703398111,268.72,269.1,267.82,268.4,75021.1703
2015-11-06 11:00:00,268.61,269.4,268.08,269.24,44364.346976441215,268.61,269.4,268.08,269.24,44364.347
2015-11-06 11:10:00,269.25,270.07,268.92,269.49,63308.001302790144,269.25,270.07,268.92,269.49,63308.0013
2015-11-06 11:20:00,269.32,270.12,269.14,269.7,99939.20312669636,269.32,270.12,269.14,269.7,99939.2031
2015-11-06 11:30:00,269.71,270.71,269.64,270.57,61148.626642058414,269.71,270.71,269.64,270.57,61148.6266
2015-11-06 11:40:00,270.39,271.72,270.25,271.33,77254.3697752687,270.39,271.72,270.25,271.33,77254.3698
2015-11-06 11:50:00,271.15,272.49,271.04,271.77,75283.89968515905,271.15,272.49,271.04,271.77,75283.8997
2015-11-06 12:00:00,271.78,272.28,271.03,271.03,77094.7779828466,271.78,272.28,271.03,271.03,77094.778
2015-11-06 12:10:00,271.02,271.49,270.65,270.9,47582.23862772772,271.02,271.49,270.65,270.9,47582.2386
2015-11-06 12:20:00,270.87,270.99,269.67,270.57,96415.15579198784,270.87,270.99,269.67,270.57,96415.1558
2015-11-06 12:30:00,270.57,271.38,270.34,271.01,92140.91846705027,270.57,271.38,270.34,271.01,92140.9185
2015-11-06 12:40:00,271.08,271.61,270.8,271.47,71203.99522310281,271.08,271.61,270.8,271.47,71203.9952
2015-11-06 12:50:00,271.46,271.83,270.56,270.65,35864.72695689936,271.46,271.83,270.56,270.65,35864.727
2015-11-06 13:00:00,270.43,270.59,269.71,269.93,45263.27217457388,270.43,270.59,269.71,269.93,45263.2722
2015-11-06 13:10:00,270.02,270.55,269.89,270.54,16270.763217891652,270.02,270.55,269.89,270.54,16270.7632
2015-11-06 13:20:00,270.51,271.21,270.22,270.22,46409.727499728586,270.51,271.21,270.22,270.22,46409.7275
2015-11-06 13:30:00,270.3,270.55,269.37,270.4,31496.037346650744,270.3,270.55,269.37,270.4,31496.0373
2015-11-06 13:40:00,270.36,271.37,269.86,271.03,25843.01378786234,270.36,271.37,269.86,271.03,25843.0138
2015-11-06 13:50:00,271.17,272.64,271.13,272.21,28761.26370643796,271.17,272.64,271.13,272.21,28761.2637
2015-11-06 14:00:00,272.3,272.74,271.82,271.97,52250.569970687226,272.3,272.74,271.82,271.97,52250.57
2015-11-06 14:10:00,271.98,271.98,270.98,271.08,33867.11540549343,271.98,271.98,270.98,271.08,33867.1154
2015-11-06 14:20:00,271.19,271.57,270.8,270.8,47156.66051460211,271.19,271.57,270.8,270.8,47156.6605
2015-11-06 14:30:00,270.83,271.08,270.34,270.62,25834.32852024753,270.83,271.08,270.34,270.62,25834.3285
2015-11-06 14:40:00,270.61,270.84,270.33,270.66,26850.50483118011,270.61,270.84,270.33,270.66,26850.5048
2015-11-06 14:50:00,270.79,271.56,270.67,270.86,39576.593203778095,270.79,271.56,270.67,270.86,39576.5932
2015-11-06 15:00:00,270.86,271.6,270.86,271.52,21525.350124850724,270.86,271.6,270.86,271.52,21525.3501
2015-11-06 15:10:00,271.49,271.83,271.25,271.76,27828.683096297907,271.49,271.83,271.25,271.76,27828.6831
2015-11-06 15:20:00,271.76,272.45,271.53,272.42,37577.89599392031,271.76,272.45,271.53,272.42,37577.896
2015-11-06 15:30:00,272.42,272.65,271.92,272.12,33962.653349256325,272.42,272.65,271.92,272.12,33962.6533
2015-11-06 15:40:00,272.1,272.1,271.36,271.49,55130.82184344805,272.1,272.1,271.36,271.49,55130.8218
2015-11-06 15:50:00,271.61,272.13,271.48,272.05,80725.2198458365,271.61,272.13,271.48,272.05,80725.2198
2015-11-09 09:30:00,270.8,272.41,269.42,272.32,54040.8207577896,270.8,272.41,269.42,272.32,54040.8208
2015-11-09 09:40:00,272.17,274.49,271.72,273.04,70585.16990554772,272.17,274.49,271.72,273.04,70585.1699
2015-11-09 09:50:00,272.84,273.71,272.16,272.16,35913.58158723266,272.84,273.71,272.16,272.16,35913.5816
2015-11-09 10:00:00,272.16,272.39,270.63,270.8,62202.800998805775,272.16,272.39,270.63,270.8,62202.801
2015-11-09 10:10:00,270.63,270.96,269.89,270.73,80167.19140158506,270.63,270.96,269.89,270.73,80167.1914
2015-11-09 10:20:00,270.82,271.63,270.66,271.09,31091.086744110304,270.82,271.63,270.66,271.09,31091.0867
2015-11-09 10:30:00,271.09,271.19,269.82,270.55,43446.96558462708,271.09,271.19,269.82,270.55,43446.9656
2015-11-09 10:40:00,270.51,271.49,270.4,271.49,24457.713603300403,270.51,271.49,270.4,271.49,24457.7136
2015-11-09 10:50:00,271.13,272.0,271.13,271.6,17265.22635978721,271.13,272.0,271.13,271.6,17265.2264
2015-11-09 11:00:00,271.84,271.84,270.9,271.1,35723.59135815872,271.84,271.84,270.9,271.1,35723.5914
2015-11-09 11:10:00,270.99,271.45,270.49,270.9,27747.25871240908,270.99,271.45,270.49,270.9,27747.2587
2015-11-09 11:20:00,271.04,271.04,269.89,269.96,18824.23189664532,271.04,271.04,269.89,269.96,18824.2319
2015-11-09 11:30:00,270.01,270.22,269.42,269.76,41579.63304744328,270.01,270.22,269.42,269.76,41579.633
2015-11-09 11:40:00,269.82,269.88,269.05,269.1,33380.74041906416,269.82,269.88,269.05,269.1,33380.7404
2015-11-09 11:50:00,269.09,269.3,268.74,269.15,27143.632613179896,269.09,269.3,268.74,269.15,27143.6326
2015-11-09 12:00:00,269.05,269.79,268.74,269.62,12930.192161545978,269.05,269.79,268.74,269.62,12930.1922
2015-11-09 12:10:00,269.83,270.56,269.56,270.53,38590.81532949734,269.83,270.56,269.56,270.53,38590.8153
2015-11-09 12:20:00,270.53,271.91,270.51,271.49,43716.208880686136,270.53,271.91,270.51,271.49,43716.2089
2015-11-09 12:30:00,271.55,272.19,271.31,271.67,38482.24948431224,271.55,272.19,271.31,271.67,38482.2495
2015-11-09 12:40:00,271.8,271.92,270.85,271.03,27682.11920529801,271.8,271.92,270.85,271.03,27682.1192
2015-11-09 12:50:00,271.04,271.13,270.56,270.88,12311.366843990882,271.04,271.13,270.56,270.88,12311.3668
2015-11-09 13:00:00,271.12,271.42,270.3,270.43,30967.321680599285,271.12,271.42,270.3,270.43,30967.3217
2015-11-09 13:10:00,270.63,270.81,269.83,270.12,39541.85213331886,270.63,270.81,269.83,270.12,39541.8521
2015-11-09 13:20:00,270.08,270.54,269.89,270.0,22284.225382694603,270.08,270.54,269.89,270.0,22284.2254
2015-11-09 13:30:00,269.97,270.73,269.89,270.71,8914.341548148952,269.97,270.73,269.89,270.71,8914.3415
2015-11-09 13:40:00,270.67,270.67,269.79,269.85,42439.4745413093,270.67,270.67,269.79,269.85,42439.4745
2015-11-09 13:50:00,269.68,270.06,269.13,269.91,48500.705677993705,269.68,270.06,269.13,269.91,48500.7057
2015-11-09 14:00:00,269.9,270.47,269.42,270.41,33234.17652806427,269.9,270.47,269.42,270.41,33234.1765
2015-11-09 14:10:00,270.12,271.34,270.1,271.34,48442.08012159375,270.12,271.34,270.1,271.34,48442.0801
2015-11-09 14:20:00,271.32,272.07,270.81,271.1,25410.921724025626,271.32,272.07,270.81,271.1,25410.9217
2015-11-09 14:30:00,271.1,271.82,270.9,271.04,20002.171316903703,271.1,271.82,270.9,271.04,20002.1713
2015-11-09 14:40:00,271.27,271.42,270.88,271.14,14237.32493757464,271.27,271.42,270.88,271.14,14237.3249
2015-11-09 14:50:00,271.33,272.0,271.14,271.35,73341.65671479753,271.33,272.0,271.14,271.35,73341.6567
2015-11-09 15:00:00,271.35,271.62,270.94,271.12,27875.3664097275,271.35,271.62,270.94,271.12,27875.3664
2015-11-09 15:10:00,271.12,271.3,270.48,271.08,20307.241341873847,271.12,271.3,270.48,271.08,20307.2413
2015-11-09 15:20:00,270.86,270.89,270.4,270.71,24387.145803930085,270.86,270.89,270.4,270.71,24387.1458
2015-11-09 15:30:00,270.71,271.26,270.62,271.1,23184.23623927912,270.71,271.26,270.62,271.1,23184.2362
2015-11-09 15:40:00,271.04,271.44,270.55,271.21,35668.22277711432,271.04,271.44,270.55,271.21,35668.2228
2015-11-09 15:50:00,271.02,271.28,269.79,270.12,122524.15590055368,271.02,271.28,269.79,270.12,122524.1559
2015-11-10 09:30:00,271.13,272.65,270.7,272.53,84591.24959287808,271.13,272.65,270.7,272.53,84591.2496
2015-11-10 09:40:00,272.53,272.78,268.97,270.55,50690.47877537727,272.53,272.78,268.97,270.55,50690.4788
2015-11-10 09:50:00,270.54,271.15,269.62,269.71,116479.20964064704,270.54,271.15,269.62,269.71,116479.2096
2015-11-10 10:00:00,269.91,270.18,269.22,269.68,24209.09781782652,269.91,270.18,269.22,269.68,24209.0978
2015-11-10 10:10:00,269.68,270.07,269.04,269.42,69308.43556617088,269.68,270.07,269.04,269.42,69308.4356
2015-11-10 10:20:00,269.16,269.41,268.25,268.31,26452.068179350776,269.16,269.41,268.25,268.31,26452.0682
2015-11-10 10:30:00,268.81,269.57,268.62,269.57,39478.8839431115,268.81,269.57,268.62,269.57,39478.8839
2015-11-10 10:40:00,269.43,270.54,269.42,270.54,43595.70079253067,269.43,270.54,269.42,270.54,43595.7008
2015-11-10 10:50:00,270.34,270.79,270.1,270.47,32362.39279122788,270.34,270.79,270.1,270.47,32362.3928
2015-11-10 11:00:00,270.54,271.25,270.12,270.12,30607.96873303659,270.54,271.25,270.12,270.12,30607.9687
2015-11-10 11:10:00,270.1,270.84,269.9,270.84,21399.413744436,270.1,270.84,269.9,270.84,21399.4137
2015-11-10 11:20:00,270.69,271.36,270.69,271.24,41794.59342090978,270.69,271.36,270.69,271.24,41794.5934
2015-11-10 11:30:00,271.31,271.64,270.8,271.14,36442.29725328412,271.31,271.64,270.8,271.14,36442.2973
2015-11-10 11:40:00,271.03,271.72,270.99,271.53,18396.482466616,271.03,271.72,270.99,271.53,18396.4825
2015-11-10 11:50:00,271.82,272.46,271.57,272.42,17069.807838454024,271.82,272.46,271.57,272.42,17069.8078
2015-11-10 12:00:00,272.46,272.49,271.42,271.42,42818.36934100533,272.46,272.49,271.42,271.42,42818.3693
2015-11-10 12:10:00,271.41,272.59,271.41,272.32,56294.64770383238,271.41,272.59,271.41,272.32,56294.6477
2015-11-10 12:20:00,272.1,272.83,272.1,272.37,23933.340571056346,272.1,272.83,272.1,272.37,23933.3406
2015-11-10 12:30:00,272.65,272.79,272.2,272.79,13228.748235805017,272.65,272.79,272.2,272.79,13228.7482
2015-11-10 12:40:00,272.56,272.58,271.78,272.04,16675.71382043209,272.56,272.58,271.78,272.04,16675.7138
2015-11-10 12:50:00,272.07,272.73,272.07,272.6,45605.25458690696,272.07,272.73,272.07,272.6,45605.2546
2015-11-10 13:00:00,272.5,272.92,272.21,272.5,58478.99250895668,272.5,272.92,272.21,272.5,58478.9925
2015-11-10 13:10:00,272.56,272.78,272.28,272.44,23528.389968515905,272.56,272.78,272.28,272.44,23528.39
2015-11-10 13:20:00,272.36,272.83,272.14,272.77,23712.951905330585,272.36,272.83,272.14,272.77,23712.9519
2015-11-10 13:30:00,272.83,273.47,272.61,273.41,28714.58039300836,272.83,273.47,272.61,273.41,28714.5804
2015-11-10 13:40:00,273.34,275.03,273.34,274.57,78899.14232982304,273.34,275.03,273.34,274.57,78899.1423
2015-11-10 13:50:00,274.61,275.39,274.61,274.76,97030.7241341874,274.61,275.39,274.61,274.76,97030.7241
2015-11-10 14:00:00,274.66,275.09,274.16,274.16,37752.68700466833,274.66,275.09,274.16,274.16,37752.687
2015-11-10 14:10:00,274.17,274.66,274.14,274.15,10968.407339051137,274.17,274.66,274.14,274.15,10968.4073
2015-11-10 14:20:00,274.06,274.34,273.78,273.99,21137.7700575399,274.06,274.34,273.78,273.99,21137.7701
2015-11-10 14:30:00,273.99,274.25,273.86,274.05,18826.40321354902,273.99,274.25,273.86,274.05,18826.4032
2015-11-10 14:40:00,274.05,274.86,273.92,274.38,16697.426989469113,274.05,274.86,273.92,274.38,16697.427
2015-11-10 14:50:00,274.47,275.21,274.42,274.54,44059.27695147107,274.47,275.21,274.42,274.54,44059.277
2015-11-10 15:00:00,274.52,274.86,274.33,274.57,32960.59059819781,274.52,274.86,274.33,274.57,32960.5906
2015-11-10 15:10:00,274.46,274.48,273.86,273.95,38512.64792096407,274.46,274.48,273.86,273.95,38512.6479
2015-11-10 15:20:00,273.88,273.96,273.35,273.7,47780.914124416464,273.88,273.96,273.35,273.7,47780.9141
2015-11-10 15:30:00,273.73,273.97,273.4,273.59,34190.64162414504,273.73,273.97,273.4,273.59,34190.6416
2015-11-10 15:40:00,273.53,273.99,273.24,273.25,33697.75268700467,273.53,273.99,273.24,273.25,33697.7527
2015-11-10 15:50:00,273.24,273.9,272.86,273.77,113928.99793724896,273.24,273.9,272.86,273.77,113928.9979
2015-11-11 09:30:00,274.43,275.25,272.9,273.38,42568.667897079584,274.43,275.25,272.9,273.38,42568.6679
2015-11-11 09:40:00,273.14,275.51,272.65,275.36,63221.14862664206,273.14,275.51,272.65,275.36,63221.1486
2015-11-11 09:50:00,275.67,277.66,275.4,277.32,64141.78699381175,275.67,277.66,275.4,277.32,64141.787
2015-11-11 10:00:00,277.32,278.84,277.06,278.18,67370.53522961677,277.32,278.84,277.06,278.18,67370.5352
2015-11-11 10:10:00,278.25,279.2,277.62,279.09,75454.34806209967,278.25,279.2,277.62,279.09,75454.3481
2015-11-11 10:20:00,279.1,279.22,277.86,278.98,59287.80805558572,279.1,279.22,277.86,278.98,59287.8081
2015-11-11 10:30:00,278.99,279.37,278.0,278.19,72627.29345347953,278.99,279.37,278.0,278.19,72627.2935
2015-11-11 10:40:00,278.18,278.81,277.62,278.14,72495.92878080557,278.18,278.81,277.62,278.14,72495.9288
2015-11-11 10:50:00,278.01,278.63,276.86,277.45,39454.99945717077,278.01,278.63,276.86,277.45,39454.9995
2015-11-11 11:00:00,277.33,277.78,276.58,277.55,71961.78482249484,277.33,277.78,276.58,277.55,71961.7848
2015-11-11 11:10:00,277.55,277.74,277.12,277.28,29558.137010096623,277.55,277.74,277.12,277.28,29558.137
2015-11-11 11:20:00,277.36,277.41,276.17,276.82,29836.06557377049,277.36,277.41,276.17,276.82,29836.0656
2015-11-11 11:30:00,276.74,277.4,276.55,276.58,38419.28129410488,276.74,277.4,276.55,276.58,38419.2813
2015-11-11 11:40:00,276.7,276.72,275.94,276.27,25065.682336336988,276.7,276.72,275.94,276.27,25065.6823
2015-11-11 11:50:00,276.33,276.56,275.96,276.41,46214.3089783954,276.33,276.56,275.96,276.41,46214.309
2015-11-11 12:00:00,276.62,276.8,276.06,276.33,14354.576050374551,276.62,276.8,276.06,276.33,14354.5761
2015-11-11 12:10:00,276.44,277.56,276.28,277.22,53198.34979915319,276.44,277.56,276.28,277.22,53198.3498
2015-11-11 12:20:00,277.24,278.54,277.1,277.91,24080.99012050809,277.24,278.54,277.1,277.91,24080.9901
2015-11-11 12:30:00,278.02,278.95,277.53,278.56,24048.42036695256,278.02,278.95,277.53,278.56,24048.4204
2015-11-11 12:40:00,278.53,278.69,278.04,278.04,29204.212354793184,278.53,278.69,278.04,278.04,29204.2124
2015-11-11 12:50:00,278.1,278.17,277.09,277.42,28445.3370969493,278.1,278.17,277.09,277.42,28445.3371
2015-11-11 13:00:00,277.32,277.69,276.48,276.48,19836.06557377049,277.32,277.69,276.48,276.48,19836.0656
2015-11-11 13:10:00,276.48,276.62,276.09,276.28,25156.87764629248,276.48,276.62,276.09,276.28,25156.8776
2015-11-11 13:20:00,276.21,276.59,274.76,275.69,99837.15123222234,276.21,276.59,274.76,275.69,99837.1512
2015-11-11 13:30:00,275.69,276.65,275.22,275.34,51779.39420258387,275.69,276.65,275.22,275.34,51779.3942
2015-11-11 13:40:00,275.58,275.81,275.18,275.81,21446.0970578656,275.58,275.81,275.18,275.81,21446.0971
2015-11-11 13:50:00,275.77,276.03,274.52,274.52,21150.79795896211,275.77,276.03,274.52,274.52,21150.798
2015-11-11 14:00:00,274.52,275.22,274.5,274.8,31071.544891976984,274.52,275.22,274.5,274.8,31071.5449
2015-11-11 14:10:00,274.64,274.99,273.84,274.89,38653.7835197047,274.64,274.99,273.84,274.89,38653.7835
2015-11-11 14:20:00,274.98,275.23,274.27,274.62,21971.555748561503,274.98,275.23,274.27,274.62,21971.5557
2015-11-11 14:30:00,274.73,274.75,273.74,273.74,17912.278797090436,274.73,274.75,273.74,273.74,17912.2788
2015-11-11 14:40:00,273.82,273.82,272.77,272.88,43833.45999348605,273.82,273.82,272.77,272.88,43833.46
2015-11-11 14:50:00,272.88,273.24,272.48,272.48,47933.99196612746,272.88,273.24,272.48,272.48,47933.992
2015-11-11 15:00:00,272.54,273.03,272.19,272.48,44006.07968733037,272.54,273.03,272.19,272.48,44006.0797
2015-11-11 15:10:00,272.64,273.12,272.15,272.27,25360.98143524048,272.64,273.12,272.15,272.27,25360.9814
2015-11-11 15:20:00,272.31,272.63,271.84,272.05,29477.79828465965,272.31,272.63,271.84,272.05,29477.7983
2015-11-11 15:30:00,272.05,272.46,271.62,271.79,34888.72000868527,272.05,272.46,271.62,271.79,34888.72
2015-11-11 15:40:00,271.72,272.36,271.33,271.84,82900.87938334601,271.72,272.36,271.33,271.84,82900.8794
2015-11-11 15:50:00,271.72,271.93,270.61,270.69,166690.913038758,271.72,271.93,270.61,270.69,166690.913
2015-11-12 09:30:00,269.42,271.56,268.27,270.39,67529.04136358702,269.42,271.56,268.27,270.39,67529.0414
2015-11-12 09:40:00,270.48,273.82,270.43,271.76,49056.56280534144,270.48,273.82,270.43,271.76,49056.5628
2015-11-12 09:50:00,272.15,272.3,270.51,271.6,22390.61991097601,272.15,272.3,270.51,271.6,22390.6199
2015-11-12 10:00:00,271.5,271.63,270.03,271.07,137713.6033004017,271.5,271.63,270.03,271.07,137713.6033
2015-11-12 10:10:00,271.36,272.99,270.83,272.95,31399.413744436,271.36,272.99,270.83,272.95,31399.4137
2015-11-12 10:20:00,272.81,273.3,271.69,271.69,22013.89642818369,272.81,273.3,271.69,271.69,22013.8964
2015-11-12 10:30:00,271.55,272.6,271.38,272.6,17085.007056779938,271.55,272.6,271.38,272.6,17085.0071
2015-11-12 10:40:00,272.59,273.56,272.3,272.41,14153.729236782108,272.59,273.56,272.3,272.41,14153.7292
2015-11-12 10:50:00,272.29,273.12,272.15,272.81,11307.132776028662,272.29,273.12,272.15,272.81,11307.1328
2015-11-12 11:00:00,272.89,273.13,272.46,273.1,15168.81988926284,272.89,273.13,272.46,273.1,15168.8199
2015-11-12 11:10:00,272.94,273.38,272.77,273.07,13804.147215286072,272.94,273.38,272.77,273.07,13804.1472
2015-11-12 11:20:00,273.24,273.29,272.08,272.33,21055.26001519922,273.24,273.29,272.08,272.33,21055.26
2015-11-12 11:30:00,272.2,272.42,271.6,271.69,14188.470307241343,272.2,272.42,271.6,271.69,14188.4703
2015-11-12 11:40:00,271.81,272.84,271.8,272.53,25371.838019758983,271.81,272.84,271.8,272.53,25371.838
2015-11-12 11:50:00,272.42,272.53,271.88,272.22,17981.7609380089,272.42,272.53,271.88,272.22,17981.7609
2015-11-12 12:00:00,272.17,272.46,271.97,271.97,9700.358267289112,272.17,272.46,271.97,271.97,9700.3583
2015-11-12 12:10:00,271.97,272.11,271.26,271.27,17443.274345890783,271.97,272.11,271.26,271.27,17443.2743
2015-11-12 12:20:00,271.35,271.9,271.09,271.7,7491.043317772229,271.35,271.9,271.09,271.7,7491.0433
2015-11-12 12:30:00,271.7,271.96,271.4,271.66,11250.678536532409,271.7,271.96,271.4,271.66,11250.6785
2015-11-12 12:40:00,271.69,272.1,271.46,271.98,14594.506568233634,271.69,272.1,271.46,271.98,14594.5066
2015-11-12 12:50:00,271.98,272.63,271.98,272.1,22377.592009553795,271.98,272.63,271.98,272.1,22377.592
2015-11-12 13:00:00,272.03,272.52,272.03,272.34,36215.394636847246,272.03,272.52,272.03,272.34,36215.3946
2015-11-12 13:10:00,272.37,272.57,272.16,272.57,18090.326783194007,272.37,272.57,272.16,272.57,18090.3268
2015-11-12 13:20:00,272.32,272.62,271.8,272.07,17095.86364129845,272.32,272.62,271.8,272.07,17095.8636
2015-11-12 13:30:00,272.25,272.4,271.61,271.78,12286.396699598306,272.25,272.4,271.61,271.78,12286.3967
2015-11-12 13:40:00,272.04,272.09,271.02,271.11,18290.0879383346,272.04,272.09,271.02,271.11,18290.0879
2015-11-12 13:50:00,271.03,271.57,270.7,271.08,17552.92584952774,271.03,271.57,270.7,271.08,17552.9258
2015-11-12 14:00:00,271.12,271.37,270.74,270.74,34374.117902507875,271.12,271.37,270.74,270.74,34374.1179
2015-11-12 14:10:00,270.64,271.46,270.45,271.28,40439.69167299968,270.64,271.46,270.45,271.28,40439.6917
2015-11-12 14:20:00,271.29,271.36,270.93,271.03,18667.897079578765,271.29,271.36,270.93,271.03,18667.8971
2015-11-12 14:30:00,271.19,271.49,270.96,270.99,18712.409076104657,271.19,271.49,270.96,270.99,18712.4091
2015-11-12 14:40:00,271.02,271.03,270.29,270.29,28864.401259363804,271.02,271.03,270.29,270.29,28864.4013
2015-11-12 14:50:00,270.18,270.31,269.24,269.85,21719.68298773206,270.18,270.31,269.24,269.85,21719.683
2015-11-12 15:00:00,269.76,270.08,269.54,269.9,21670.828357398765,269.76,270.08,269.54,269.9,21670.8284
2015-11-12 15:10:00,269.64,270.17,269.07,269.64,38582.13006188253,269.64,270.17,269.07,269.64,38582.1301
2015-11-12 15:20:00,269.62,269.87,269.3,269.63,18523.50450548257,269.62,269.87,269.3,269.63,18523.5045
2015-11-12 15:30:00,269.78,269.96,269.14,269.14,29419.17272825969,269.78,269.96,269.14,269.14,29419.1727
2015-11-12 15:40:00,269.03,269.55,268.68,269.12,43185.32189773097,269.03,269.55,268.68,269.12,43185.3219
2015-11-12 15:50:00,269.07,269.12,267.96,268.35,142089.89251981326,269.07,269.12,267.96,268.35,142089.8925
2015-11-13 09:30:00,267.28,268.34,265.57,265.57,75719.24872435132,267.28,268.34,265.57,265.57,75719.2487
2015-11-13 09:40:00,265.5,267.35,265.5,266.35,26668.11421126913,265.5,267.35,265.5,266.35,26668.1142
2015-11-13 09:50:00,266.23,267.9,265.75,267.43,51894.47399848008,266.23,267.9,265.75,267.43,51894.474
2015-11-13 10:00:00,267.51,268.93,267.45,268.42,62862.88133753122,267.51,268.93,267.45,268.42,62862.8813
2015-11-13 10:10:00,268.44,268.78,267.11,267.41,113325.37183801975,268.44,268.78,267.11,267.41,113325.3718
2015-11-13 10:20:00,267.24,268.36,266.82,268.22,19608.077298881773,267.24,268.36,266.82,268.22,19608.0773
2015-11-13 10:30:00,268.25,268.36,267.0,267.17,16974.26989469113,268.25,268.36,267.0,267.17,16974.2699
2015-11-13 10:40:00,267.25,268.04,267.21,267.52,43228.74823580502,267.25,268.04,267.21,267.52,43228.7482
2015-11-13 10:50:00,267.68,270.15,267.67,270.08,24566.279448485508,267.68,270.15,267.67,270.08,24566.2794
2015-11-13 11:00:00,269.7,269.71,268.29,268.68,53923.569644989686,269.7,269.71,268.29,268.68,53923.5696
2015-11-13 11:10:00,268.55,268.66,266.69,267.28,12545.869069590708,268.55,268.66,266.69,267.28,12545.8691
2015-11-13 11:20:00,267.4,268.26,267.4,267.79,10339.81109542938,267.4,268.26,267.4,267.79,10339.8111
2015-11-13 11:30:00,267.75,268.03,267.44,267.46,10205.189447399847,267.75,268.03,267.44,267.46,10205.1894
2015-11-13 11:40:00,267.46,267.59,265.89,266.49,21793.50776245793,267.46,267.59,265.89,266.49,21793.5078
2015-11-13 11:50:00,266.69,267.11,266.29,267.11,24468.57018781892,266.69,267.11,266.29,267.11,24468.5702
2015-11-13 12:00:00,266.84,267.49,266.45,266.94,7538.812289653675,266.84,267.49,266.45,266.94,7538.8123
2015-11-13 12:10:00,267.22,267.43,266.58,266.99,6472.695689935947,267.22,267.43,266.58,266.99,6472.6957
2015-11-13 12:20:00,266.87,267.49,266.57,266.68,17054.608620128107,266.87,267.49,266.57,266.68,17054.6086
2015-11-13 12:30:00,266.82,267.14,266.68,266.91,7502.985560742591,266.82,267.14,266.68,266.91,7502.9856
2015-11-13 12:40:00,266.77,266.77,266.34,266.61,5315.3837802627295,266.77,266.77,266.34,266.61,5315.3838
2015-11-13 12:50:00,266.61,266.78,265.74,266.01,21449.35403322115,266.61,266.78,265.74,266.01,21449.354
2015-11-13 13:00:00,266.22,266.23,265.41,265.74,28501.79133644556,266.22,266.23,265.41,265.74,28501.7913
2015-11-13 13:10:00,265.97,266.35,265.28,265.38,16946.042774943002,265.97,266.35,265.28,265.38,16946.0428
2015-11-13 13:20:00,265.41,265.99,265.35,265.36,33076.75605254587,265.41,265.99,265.35,265.36,33076.7561
2015-11-13 13:30:00,265.67,266.06,264.61,265.14,24718.27163174465,265.67,266.06,264.61,265.14,24718.2716
2015-11-13 13:40:00,264.95,265.62,264.78,265.13,28786.23385083053,264.95,265.62,264.78,265.13,28786.2339
2015-11-13 13:50:00,265.09,265.95,264.86,264.98,22289.65367495386,265.09,265.95,264.86,264.98,22289.6537
2015-11-13 14:00:00,264.95,265.19,264.54,264.82,45213.331885788735,264.95,265.19,264.54,264.82,45213.3319
2015-11-13 14:10:00,264.69,265.23,264.47,265.14,34428.40082510043,264.69,265.23,264.47,265.14,34428.4008
2015-11-13 14:20:00,264.99,265.22,263.27,263.28,42298.33894256867,264.99,265.22,263.27,263.28,42298.3389
2015-11-13 14:30:00,263.64,264.24,263.11,263.83,23370.969492997505,263.64,264.24,263.11,263.83,23370.9695
2015-11-13 14:40:00,263.8,264.04,262.52,263.08,39414.830094452285,263.8,264.04,262.52,263.08,39414.8301
2015-11-13 14:50:00,263.08,263.27,261.65,262.4,43210.29204212355,263.08,263.27,261.65,262.4,43210.292
2015-11-13 15:00:00,262.69,263.05,261.73,261.75,38081.6415155792,262.69,263.05,261.73,261.75,38081.6415
2015-11-13 15:10:00,261.93,262.57,261.9,262.29,61309.30409293237,261.93,262.57,261.9,262.29,61309.3041
2015-11-13 15:20:00,262.27,262.38,261.44,262.08,49204.212354793184,262.27,262.38,261.44,262.08,49204.2124
2015-11-13 15:30:00,261.9,262.5,261.81,262.41,69514.71067202259,261.9,262.5,261.81,262.41,69514.7107
2015-11-13 15:40:00,262.34,262.48,261.9,262.28,86167.6256649658,262.34,262.48,261.9,262.28,86167.6257
2015-11-13 15:50:00,262.33,262.51,261.92,262.36,186788.6222994246,262.33,262.51,261.92,262.36,186788.6223
2015-11-16 09:30:00,263.37,264.13,260.76,261.82,56528.06427098035,263.37,264.13,260.76,261.82,56528.0643
2015-11-16 09:40:00,261.92,263.43,260.74,262.34,20777.33145152535,261.92,263.43,260.74,262.34,20777.3315
2015-11-16 09:50:00,262.37,262.87,260.55,260.94,31393.985452176745,262.37,262.87,260.55,260.94,31393.9855
2015-11-16 10:00:00,261.17,262.51,260.61,261.55,39207.469330148735,261.17,262.51,260.61,261.55,39207.4693
2015-11-16 10:10:00,261.47,262.21,260.9,261.8,37524.698729779615,261.47,262.21,260.9,261.8,37524.6987
2015-11-16 10:20:00,261.48,262.19,260.6,260.68,20638.367169688416,261.48,262.19,260.6,260.68,20638.3672
2015-11-16 10:30:00,260.82,260.86,258.87,259.46,33627.18488763435,260.82,260.86,258.87,259.46,33627.1849
2015-11-16 10:40:00,259.51,259.64,258.3,258.56,28487.67777657149,259.51,259.64,258.3,258.56,28487.6778
2015-11-16 10:50:00,258.49,258.87,257.95,257.95,31834.76278362827,258.49,258.87,257.95,257.95,31834.7628
2015-11-16 11:00:00,258.04,258.4,257.51,257.56,28058.842688090328,258.04,258.4,257.51,257.56,28058.8427
2015-11-16 11:10:00,257.62,258.31,256.6,257.76,40490.71762023668,257.62,258.31,256.6,257.76,40490.7176
2015-11-16 11:20:00,258.03,258.38,257.45,257.84,29118.44533709695,258.03,258.38,257.45,257.84,29118.4453
2015-11-16 11:30:00,257.99,258.08,257.37,257.68,17199.001194224296,257.99,258.08,257.37,257.68,17199.0012
2015-11-16 11:40:00,257.76,258.39,257.59,258.14,24159.157529041364,257.76,258.39,257.59,258.14,24159.1575
2015-11-16 11:50:00,258.14,258.57,257.65,257.68,20829.4430572142,258.14,258.57,257.65,257.68,20829.4431
2015-11-16 12:00:00,257.89,258.37,257.64,257.67,62023.66735425036,257.89,258.37,257.64,257.67,62023.6674
2015-11-16 12:10:00,257.95,257.95,256.6,256.64,39881.66322874824,257.95,257.95,256.6,256.64,39881.6632
2015-11-16 12:20:00,256.72,257.61,256.72,257.53,40769.7318423624,256.72,257.61,256.72,257.53,40769.7318
2015-11-16 12:30:00,257.48,258.14,256.99,256.99,52949.7340136793,257.48,258.14,256.99,256.99,52949.734
2015-11-16 12:40:00,257.06,257.39,256.53,256.74,24126.58777548584,257.06,257.39,256.53,256.74,24126.5878
2015-11-16 12:50:00,256.75,258.16,256.47,257.76,30374.552165888614,256.75,258.16,256.47,257.76,30374.5522
2015-11-16 13:00:00,257.73,258.51,257.38,258.24,38802.51872760829,257.73,258.51,257.38,258.24,38802.5187
2015-11-16 13:10:00,258.22,258.45,257.63,258.05,29064.1624145044,258.22,258.45,257.63,258.05,29064.1624
2015-11-16 13:20:00,258.06,258.24,257.48,257.48,49411.573119096734,258.06,258.24,257.48,257.48,49411.5731
2015-11-16 13:30:00,257.71,258.17,256.87,256.99,28432.309195527087,257.71,258.17,256.87,256.99,28432.3092
2015-11-16 13:40:00,256.88,257.33,256.5,256.86,50558.02844425144,256.88,257.33,256.5,256.86,50558.0284
2015-11-16 13:50:00,256.86,257.21,256.5,256.98,35498.86005862556,256.86,257.21,256.5,256.98,35498.8601
2015-11-16 14:00:00,257.17,257.35,256.61,257.09,33319.94354576051,257.17,257.35,256.61,257.09,33319.9435
2015-11-16 14:10:00,257.0,257.09,256.32,256.74,42417.76137227228,257.0,257.09,256.32,256.74,42417.7614
2015-11-16 14:20:00,256.74,257.22,256.45,256.92,46759.30952122463,256.74,257.22,256.45,256.92,46759.3095
2015-11-16 14:30:00,256.93,258.29,256.92,257.96,68600.586255564,256.93,258.29,256.92,257.96,68600.5863
2015-11-16 14:40:00,257.84,258.8,257.8,258.78,46830.9629790468,257.84,258.8,257.8,258.78,46830.963
2015-11-16 14:50:00,258.78,260.24,258.44,259.95,48129.41048746065,258.78,260.24,258.44,259.95,48129.4105
2015-11-16 15:00:00,260.06,260.14,259.52,259.82,28921.94115731191,260.06,260.14,259.52,259.82,28921.9412
2015-11-16 15:10:00,259.8,260.2,259.67,259.84,35739.87623493649,259.8,260.2,259.67,259.84,35739.8762
2015-11-16 15:20:00,259.96,260.65,259.93,260.17,24737.813483877973,259.96,260.65,259.93,260.17,24737.8135
2015-11-16 15:30:00,260.24,260.53,260.01,260.13,35570.513516447725,260.24,260.53,260.01,260.13,35570.5135
2015-11-16 15:40:00,260.23,260.66,259.69,260.4,76015.63348170665,260.23,260.66,259.69,260.4,76015.6335
2015-11-16 15:50:00,260.47,261.31,260.31,261.16,145243.73032244056,260.47,261.31,260.31,261.16,145243.7303
2015-11-17 09:30:00,261.78,263.22,259.36,260.04,101061.77396591032,261.78,263.22,259.36,260.04,101061.774
2015-11-17 09:40:00,260.03,261.05,258.14,258.42,58682.010639452834,260.03,261.05,258.14,258.42,58682.0106
2015-11-17 09:50:00,258.42,259.89,258.04,259.67,76997.06872218,258.42,259.89,258.04,259.67,76997.0687
2015-11-17 10:00:00,259.69,259.97,258.26,259.75,82474.21561176854,259.69,259.97,258.26,259.75,82474.2156
2015-11-17 10:10:00,259.64,259.98,258.84,259.29,76077.51601346217,259.64,259.98,258.84,259.29,76077.516
2015-11-17 10:20:00,259.42,261.27,259.34,261.05,49939.203126696346,259.42,261.27,259.34,261.05,49939.2031
2015-11-17 10:30:00,261.05,261.05,260.06,260.24,55273.04310064054,261.05,261.05,260.06,260.24,55273.0431
2015-11-17 10:40:00,260.05,260.51,259.44,259.66,76986.2121376615,260.05,260.51,259.44,259.66,76986.2121
2015-11-17 10:50:00,259.76,261.05,259.56,260.51,45111.27999131473,259.76,261.05,259.56,260.51,45111.28
2015-11-17 11:00:00,260.52,260.67,259.86,260.39,27836.282705460864,260.52,260.67,259.86,260.39,27836.2827
2015-11-17 11:10:00,260.4,260.85,259.83,259.92,26513.95071110629,260.4,260.85,259.83,259.92,26513.9507
2015-11-17 11:20:00,260.1,260.54,259.84,260.07,40788.18803604386,260.1,260.54,259.84,260.07,40788.188
2015-11-17 11:30:00,260.21,261.34,260.11,260.83,31120.399522310283,260.21,261.34,260.11,260.83,31120.3995
2015-11-17 11:40:00,260.67,260.95,259.8,260.3,21902.07360764304,260.67,260.95,259.8,260.3,21902.0736
2015-11-17 11:50:00,260.33,260.38,259.86,259.86,19344.262295081968,260.33,260.38,259.86,259.86,19344.2623
2015-11-17 12:00:00,259.99,260.2,259.3,259.36,21215.937466073174,259.99,260.2,259.3,259.36,21215.9375
2015-11-17 12:10:00,259.46,259.88,258.99,259.06,22923.67821083487,259.46,259.88,258.99,259.06,22923.6782
2015-11-17 12:20:00,258.94,259.53,258.64,259.31,26487.89490826186,258.94,259.53,258.64,259.31,26487.8949
2015-11-17 12:30:00,259.32,259.66,258.91,259.23,31737.05352296168,259.32,259.66,258.91,259.23,31737.0535
2015-11-17 12:40:00,259.2,259.44,258.84,259.09,36520.464661817394,259.2,259.44,258.84,259.09,36520.4647
2015-11-17 12:50:00,259.09,259.34,258.6,259.23,33645.64108131582,259.09,259.34,258.6,259.23,33645.6411
2015-11-17 13:00:00,259.19,260.31,259.15,260.21,33020.30181304961,259.19,260.31,259.15,260.21,33020.3018
2015-11-17 13:10:00,260.34,260.61,259.69,259.69,17708.17500814244,260.34,260.61,259.69,259.69,17708.175
2015-11-17 13:20:00,259.66,259.81,258.53,258.59,37993.70318097927,259.66,259.81,258.53,258.59,37993.7032
2015-11-17 13:30:00,258.55,259.24,258.53,258.76,39856.69308435566,258.55,259.24,258.53,258.76,39856.6931
2015-11-17 13:40:00,258.64,259.05,258.42,258.53,34364.346976441215,258.64,259.05,258.42,258.53,34364.347
2015-11-17 13:50:00,258.53,259.99,258.53,259.9,13403.539246553037,258.53,259.99,258.53,259.9,13403.5392
2015-11-17 14:00:00,259.72,260.29,259.5,260.0,36544.34914775812,259.72,260.29,259.5,260.0,36544.3491
2015-11-17 14:10:00,260.09,260.3,259.45,259.45,28889.37140375638,260.09,260.3,259.45,259.45,28889.3714
2015-11-17 14:20:00,259.46,259.56,258.64,258.85,20784.93106068831,259.46,259.56,258.64,258.85,20784.9311
2015-11-17 14:30:00,259.0,259.03,258.11,258.31,30030.39843665183,259.0,259.03,258.11,258.31,30030.3984
2015-11-17 14:40:00,258.5,258.79,257.94,258.34,33336.22842253827,258.5,258.79,257.94,258.34,33336.2284
2015-11-17 14:50:00,258.34,258.41,257.72,257.94,62470.95863641299,258.34,258.41,257.72,257.94,62470.9586
2015-11-17 15:00:00,258.04,258.33,257.48,257.48,48511.56226251221,258.04,258.33,257.48,257.48,48511.5623
2015-11-17 15:10:00,257.46,257.71,256.99,257.37,84869.17815655195,257.46,257.71,256.99,257.37,84869.1782
2015-11-17 15:20:00,257.36,257.56,256.94,257.38,63101.72619693845,257.36,257.56,256.94,257.38,63101.7262
2015-11-17 15:30:00,257.39,257.56,256.89,256.99,105054.82575181848,257.39,257.56,256.89,256.99,105054.8258
2015-11-17 15:40:00,257.03,257.38,256.77,256.77,108912.17023124524,257.03,257.38,256.77,256.77,108912.1702
2015-11-17 15:50:00,256.88,257.45,256.57,257.45,229969.60156334817,256.88,257.45,256.57,257.45,229969.6016
2015-11-18 09:30:00,258.51,259.74,257.27,259.47,64576.05037455217,258.51,259.74,257.27,259.47,64576.0504
2015-11-18 09:40:00,259.03,259.69,257.95,259.17,27590.923895342527,259.03,259.69,257.95,259.17,27590.9239
2015-11-18 09:50:00,259.2,260.64,259.2,260.12,48214.09184670503,259.2,260.64,259.2,260.12,48214.0918
2015-11-18 10:00:00,260.02,261.0,259.76,260.63,23945.28281402671,260.02,261.0,259.76,260.63,23945.2828
2015-11-18 10:10:00,260.74,260.97,260.26,260.6,18461.621973727066,260.74,260.97,260.26,260.6,18461.622
2015-11-18 10:20:00,260.61,260.67,260.07,260.38,17499.728585387038,260.61,260.67,260.07,260.38,17499.7286
2015-11-18 10:30:00,260.26,260.59,259.7,260.29,28758.0067310824,260.26,260.59,259.7,260.29,28758.0067
2015-11-18 10:40:00,260.14,260.47,259.66,260.15,21173.596786450984,260.14,260.47,259.66,260.15,21173.5968
2015-11-18 10:50:00,260.57,260.89,260.12,260.4,30787.10237759201,260.57,260.89,260.12,260.4,30787.1024
2015-11-18 11:00:00,260.39,261.48,260.18,261.32,42714.14612962762,260.39,261.48,260.18,261.32,42714.1461
2015-11-18 11:10:00,261.44,262.14,261.14,261.67,33050.70024970145,261.44,262.14,261.14,261.67,33050.7002
2015-11-18 11:20:00,261.78,263.1,261.61,262.93,43734.66507436761,261.78,263.1,261.61,262.93,43734.6651
2015-11-18 11:30:00,262.95,263.54,262.8,263.52,33432.85202475301,262.95,263.54,262.8,263.52,33432.852
2015-11-18 11:40:00,263.53,264.12,263.48,263.82,26015.633481706656,263.53,264.12,263.48,263.82,26015.6335
2015-11-18 11:50:00,263.69,264.12,263.43,263.76,22511.12799913148,263.69,264.12,263.43,263.76,22511.128
2015-11-18 12:00:00,263.76,264.01,263.13,263.52,25281.728368255343,263.76,264.01,263.13,263.52,25281.7284
2015-11-18 12:10:00,263.43,264.26,263.15,264.08,10769.731842362393,263.43,264.26,263.15,264.08,10769.7318
2015-11-18 12:20:00,264.26,264.59,263.33,263.49,30087.938334599938,264.26,264.59,263.33,263.49,30087.9383
2015-11-18 12:30:00,263.5,264.07,263.41,263.66,15699.706872218,263.5,264.07,263.41,263.66,15699.7069
2015-11-18 12:40:00,263.63,263.8,262.97,263.09,16669.199869720986,263.63,263.8,262.97,263.09,16669.1999
2015-11-18 12:50:00,263.12,263.76,263.12,263.65,20978.1782651178,263.12,263.76,263.12,263.65,20978.1783
2015-11-18 13:00:00,263.53,263.99,263.38,263.96,33246.118771034635,263.53,263.99,263.38,263.96,33246.1188
2015-11-18 13:10:00,263.91,264.53,263.71,263.99,34392.57409618934,263.91,264.53,263.71,263.99,34392.5741
2015-11-18 13:20:00,263.9,264.9,263.9,264.71,39998.91434154815,263.9,264.9,263.9,264.71,39998.9143
2015-11-18 13:30:00,264.68,264.88,264.46,264.83,13479.535338182608,264.68,264.88,264.46,264.83,13479.5353
2015-11-18 13:40:00,264.74,265.5,264.7,265.06,23856.258820974923,264.74,265.5,264.7,265.06,23856.2588
2015-11-18 13:50:00,265.27,265.27,264.62,264.67,13089.783953968084,265.27,265.27,264.62,264.67,13089.784
2015-11-18 14:00:00,264.76,265.5,264.36,265.5,27829.768754749755,264.76,265.5,264.36,265.5,27829.7688
2015-11-18 14:10:00,265.45,266.15,265.19,265.35,28101.18336771252,265.45,266.15,265.19,265.35,28101.1834
2015-11-18 14:20:00,265.41,265.56,264.79,265.28,23350.34198241233,265.41,265.56,264.79,265.28,23350.342
2015-11-18 14:30:00,265.21,265.86,265.01,265.86,54039.73509933775,265.21,265.86,265.01,265.86,54039.7351
2015-11-18 14:40:00,265.82,266.26,265.65,266.06,36650.74367603952,265.82,266.26,265.65,266.06,36650.7437
2015-11-18 14:50:00,266.07,267.13,265.9,267.12,35520.57322766258,266.07,267.13,265.9,267.12,35520.5732
2015-11-18 15:00:00,267.01,267.01,266.12,266.33,28101.18336771252,267.01,267.01,266.12,266.33,28101.1834
2015-11-18 15:10:00,266.58,267.2,266.33,267.07,39519.053305829984,266.58,267.2,266.33,267.07,39519.0533
2015-11-18 15:20:00,266.99,267.56,266.8,267.56,36326.13179893605,266.99,267.56,266.8,267.56,36326.1318
2015-11-18 15:30:00,267.6,268.07,267.31,267.63,52113.77700575399,267.6,268.07,267.31,267.63,52113.777
2015-11-18 15:40:00,267.58,268.07,267.53,267.94,125720.33438280318,267.58,268.07,267.53,267.94,125720.3344
2015-11-18 15:50:00,267.98,269.59,267.95,268.94,341484.0951036804,267.98,269.59,267.95,268.94,341484.0951
2015-11-19 09:30:00,268.66,268.96,267.62,268.55,55470.63293887743,268.66,268.96,267.62,268.55,55470.6329
2015-11-19 09:40:00,268.55,269.42,268.55,268.7,41687.113234176526,268.55,269.42,268.55,268.7,41687.1132
2015-11-19 09:50:00,268.99,269.11,268.13,268.57,17628.921941157314,268.99,269.11,268.13,268.57,17628.9219
2015-11-19 10:00:00,268.2,268.39,267.17,267.33,29554.880034741072,268.2,268.39,267.17,267.33,29554.88
2015-11-19 10:10:00,267.38,268.45,266.2,266.34,40733.90511345131,267.38,268.45,266.2,266.34,40733.9051
2015-11-19 10:20:00,266.34,266.82,265.95,266.28,29580.935837585497,266.34,266.82,265.95,266.28,29580.9358
2015-11-19 10:30:00,266.2,266.28,264.71,265.17,34086.41841276734,266.2,266.28,264.71,265.17,34086.4184
2015-11-19 10:40:00,265.16,265.52,265.06,265.36,28642.92693518619,265.16,265.52,265.06,265.36,28642.9269
2015-11-19 10:50:00,265.39,265.44,264.84,264.95,21807.621322332,265.39,265.44,264.84,264.95,21807.6213
2015-11-19 11:00:00,264.93,265.06,263.92,264.31,42759.743784605365,264.93,265.06,263.92,264.31,42759.7438
2015-11-19 11:10:00,264.42,265.36,264.42,265.25,12050.80881554663,264.42,265.36,264.42,265.25,12050.8088
2015-11-19 11:20:00,265.28,265.39,264.76,265.39,9754.641189881664,265.28,265.39,264.76,265.39,9754.6412
2015-11-19 11:30:00,265.38,265.5,264.98,265.31,19447.39984800782,265.38,265.5,264.98,265.31,19447.3998
2015-11-19 11:40:00,265.12,265.22,264.65,264.69,10395.17967647378,265.12,265.22,264.65,264.69,10395.1797
2015-11-19 11:50:00,264.6,265.01,264.44,264.69,10871.783736836393,264.6,265.01,264.44,264.69,10871.7837
2015-11-19 12:00:00,264.67,265.12,264.42,265.12,9145.586798393226,264.67,265.12,264.42,265.12,9145.5868
2015-11-19 12:10:00,265.13,265.59,264.82,265.08,15755.075453262403,265.13,265.59,264.82,265.08,15755.0755
2015-11-19 12:20:00,265.09,265.82,264.95,265.71,6948.214091846705,265.09,265.82,264.95,265.71,6948.2141
2015-11-19 12:30:00,265.55,265.85,265.01,265.01,31475.409836065573,265.55,265.85,265.01,265.01,31475.4098
2015-11-19 12:40:00,265.18,265.42,264.68,265.29,40959.72207143633,265.18,265.42,264.68,265.29,40959.7221
2015-11-19 12:50:00,265.08,265.88,264.97,265.67,66218.6516122028,265.08,265.88,264.97,265.67,66218.6516
2015-11-19 13:00:00,265.5,266.08,265.3,266.08,37620.2366735425,265.5,266.08,265.3,266.08,37620.2367
2015-11-19 13:10:00,265.8,266.23,265.75,266.23,15618.282488329172,265.8,266.23,265.75,266.23,15618.2825
2015-11-19 13:20:00,266.13,266.68,266.07,266.44,27933.99196612745,266.13,266.68,266.07,266.44,27933.992
2015-11-19 13:30:00,266.41,267.28,266.04,266.4,41355.98740636196,266.41,267.28,266.04,266.4,41355.9874
2015-11-19 13:40:00,266.67,267.11,266.28,266.77,31402.67071979156,266.67,267.11,266.28,266.77,31402.6707
2015-11-19 13:50:00,266.56,266.92,266.44,266.49,30537.40093366627,266.56,266.92,266.44,266.49,30537.4009
2015-11-19 14:00:00,266.52,266.86,266.13,266.79,23501.24850721963,266.52,266.86,266.13,266.79,23501.2485
2015-11-19 14:10:00,266.72,266.77,266.15,266.35,42251.65562913907,266.72,266.77,266.15,266.35,42251.6556
2015-11-19 14:20:00,266.2,266.3,265.73,266.11,86350.01628487678,266.2,266.3,265.73,266.11,86350.0163
2015-11-19 14:30:00,266.02,266.27,265.52,265.65,35567.256541092174,266.02,266.27,265.52,265.65,35567.2565
2015-11-19 14:40:00,265.56,265.86,265.28,265.6,28769.948974052764,265.56,265.86,265.28,265.6,28769.949
2015-11-19 14:50:00,265.58,266.17,265.58,265.92,32381.9346433612,265.58,266.17,265.58,265.92,32381.9346
2015-11-19 15:00:00,265.87,266.06,265.72,266.06,16918.901313646726,265.87,266.06,265.72,266.06,16918.9013
2015-11-19 15:10:00,266.08,266.66,265.95,266.01,28930.62642492672,266.08,266.66,265.95,266.01,28930.6264
2015-11-19 15:20:00,266.02,266.52,265.86,266.5,27967.64737813484,266.02,266.52,265.86,266.5,27967.6474
2015-11-19 15:30:00,266.3,266.78,266.14,266.78,36191.51015090653,266.3,266.78,266.14,266.78,36191.5102
2015-11-19 15:40:00,266.78,266.96,266.12,266.49,20073.824774725872,266.78,266.96,266.12,266.49,20073.8248
2015-11-19 15:50:00,266.63,267.11,266.36,266.51,101396.15676908044,266.63,267.11,266.36,266.51,101396.1568
2015-11-20 09:30:00,268.82,269.15,267.8,268.4,109654.76061231137,268.82,269.15,267.8,268.4,109654.7606
2015-11-20 09:40:00,268.56,268.57,267.48,268.13,22052.98013245033,268.56,268.57,267.48,268.13,22052.9801
2015-11-20 09:50:00,268.19,268.86,268.06,268.58,14959.287808055586,268.19,268.86,268.06,268.58,14959.2878
2015-11-20 10:00:00,268.63,268.63,267.31,267.31,31455.867983932258,268.63,268.63,267.31,267.31,31455.868
2015-11-20 10:10:00,267.52,268.67,267.2,268.53,8660.297470415808,267.52,268.67,267.2,268.53,8660.2975
2015-11-20 10:20:00,268.56,268.93,268.24,268.62,26242.53609814353,268.56,268.93,268.24,268.62,26242.5361
2015-11-20 10:30:00,268.49,268.82,268.07,268.27,48016.50200846814,268.49,268.82,268.07,268.27,48016.502
2015-11-20 10:40:00,268.29,268.45,267.8,268.25,27167.517099120618,268.29,268.45,267.8,268.25,27167.5171
2015-11-20 10:50:00,268.15,268.27,267.41,267.67,29406.14482683748,268.15,268.27,267.41,267.67,29406.1448
2015-11-20 11:00:00,267.6,268.43,267.5,268.34,16293.562045380524,267.6,268.43,267.5,268.34,16293.562
2015-11-20 11:10:00,268.39,268.81,268.02,268.77,31011.83367712517,268.39,268.81,268.02,268.77,31011.8337
2015-11-20 11:20:00,268.85,269.15,268.5,269.07,60867.44110302899,268.85,269.15,268.5,269.07,60867.4411
2015-11-20 11:30:00,269.05,269.36,268.7,268.88,37587.66691998697,269.05,269.36,268.7,268.88,37587.6669
2015-11-20 11:40:00,268.87,269.13,268.62,268.98,26305.504288350887,268.87,269.13,268.62,268.98,26305.5043
2015-11-20 11:50:00,268.94,269.07,268.38,268.63,35186.19042449246,268.94,269.07,268.38,268.63,35186.1904
2015-11-20 12:00:00,268.58,268.58,267.93,268.04,43850.83052871567,268.58,268.58,267.93,268.04,43850.8305
2015-11-20 12:10:00,268.02,268.13,267.8,268.05,41556.834219954406,268.02,268.13,267.8,268.05,41556.8342
2015-11-20 12:20:00,268.05,268.12,267.72,267.9,32938.877429160784,268.05,268.12,267.72,267.9,32938.8774
2015-11-20 12:30:00,267.89,268.65,267.85,268.41,36750.62425360981,267.89,268.65,267.85,268.41,36750.6243
2015-11-20 12:40:00,268.38,269.04,268.38,268.91,24074.476169796984,268.38,269.04,268.38,268.91,24074.4762
2015-11-20 12:50:00,268.94,268.94,268.56,268.74,31754.424058191293,268.94,268.94,268.56,268.74,31754.4241
2015-11-20 13:00:00,268.73,269.04,268.47,268.49,10409.293236347845,268.73,269.04,268.47,268.49,10409.2932
2015-11-20 13:10:00,268.5,268.79,268.21,268.72,52977.96113342742,268.5,268.79,268.21,268.72,52977.9611
2015-11-20 13:20:00,268.66,268.9,268.41,268.5,43999.56573661926,268.66,268.9,268.41,268.5,43999.5657
2015-11-20 13:30:00,268.5,268.68,268.25,268.49,30104.223211377703,268.5,268.68,268.25,268.49,30104.2232
2015-11-20 13:40:00,268.35,268.35,267.92,268.11,20916.295733362283,268.35,268.35,267.92,268.11,20916.2957
2015-11-20 13:50:00,268.11,268.68,268.05,268.64,29319.292150689394,268.11,268.68,268.05,268.64,29319.2922
2015-11-20 14:00:00,268.52,268.74,268.2,268.73,34601.020518944744,268.52,268.74,268.2,268.73,34601.0205
2015-11-20 14:10:00,268.66,268.83,268.17,268.6,58278.14569536424,268.66,268.83,268.17,268.6,58278.1457
2015-11-20 14:20:00,268.68,268.73,268.25,268.48,29935.946151340788,268.68,268.73,268.25,268.48,29935.9462
2015-11-20 14:30:00,268.56,268.76,268.26,268.64,23027.901422212573,268.56,268.76,268.26,268.64,23027.9014
2015-11-20 14:40:00,268.6,268.93,268.45,268.65,38849.20204103789,268.6,268.93,268.45,268.65,38849.202
2015-11-20 14:50:00,268.57,268.7,268.04,268.04,39265.009228096846,268.57,268.7,268.04,268.04,39265.0092
2015-11-20 15:00:00,268.09,268.2,267.66,267.92,27545.326240364782,268.09,268.2,267.66,267.92,27545.3262
2015-11-20 15:10:00,267.72,267.98,267.31,267.44,12469.872977961131,267.72,267.98,267.31,267.44,12469.873
2015-11-20 15:20:00,267.55,267.59,267.04,267.19,14070.133535989578,267.55,267.59,267.04,267.19,14070.1335
2015-11-20 15:30:00,267.19,267.64,267.04,267.61,28205.40657909022,267.19,267.64,267.04,267.61,28205.4066
2015-11-20 15:40:00,267.63,267.7,267.44,267.52,22115.94832265769,267.63,267.7,267.44,267.52,22115.9483
2015-11-20 15:50:00,267.44,267.67,267.14,267.26,105784.3882314624,267.44,267.67,267.14,267.26,105784.3882
2015-11-23 09:30:00,267.49,268.58,267.36,267.37,43649.98371512322,267.49,268.58,267.36,267.37,43649.9837
2015-11-23 09:40:00,267.9,268.59,267.39,268.59,14458.799261752254,267.9,268.59,267.39,268.59,14458.7993
2015-11-23 09:50:00,268.65,271.23,268.5,271.07,51766.36630116166,268.65,271.23,268.5,271.07,51766.3663
2015-11-23 10:00:00,270.96,270.96,269.78,270.59,46599.71772880252,270.96,270.96,269.78,270.59,46599.7177
2015-11-23 10:10:00,270.8,273.44,270.43,272.79,68614.69981543807,270.8,273.44,270.43,272.79,68614.6998
2015-11-23 10:20:00,273.08,273.34,271.2,271.5,33418.73846487895,273.08,273.34,271.2,271.5,33418.7385
2015-11-23 10:30:00,271.49,271.97,271.13,271.86,36629.0305070025,271.49,271.97,271.13,271.86,36629.0305
2015-11-23 10:40:00,271.9,272.82,271.23,272.82,49460.42774943003,271.9,272.82,271.23,272.82,49460.4277
2015-11-23 10:50:00,272.83,273.35,272.5,273.11,36782.1083487135,272.83,273.35,272.5,273.11,36782.1083
2015-11-23 11:00:00,272.95,273.42,272.75,273.42,26482.466616002606,272.95,273.42,272.75,273.42,26482.4666
2015-11-23 11:10:00,273.34,274.1,273.17,273.94,44636.84724785583,273.34,274.1,273.17,273.94,44636.8472
2015-11-23 11:20:00,273.82,274.18,273.58,274.02,22356.964498968624,273.82,274.18,273.58,274.02,22356.9645
2015-11-23 11:30:00,274.03,274.38,273.65,273.83,23559.874063619587,274.03,274.38,273.65,273.83,23559.8741
2015-11-23 11:40:00,273.63,274.03,273.03,273.16,12003.039843665185,273.63,274.03,273.03,273.16,12003.0398
2015-11-23 11:50:00,273.09,273.4,272.81,273.37,16107.914450113994,273.09,273.4,272.81,273.37,16107.9145
2015-11-23 12:00:00,273.42,273.76,273.17,273.48,11423.298230376724,273.42,273.76,273.17,273.48,11423.2982
2015-11-23 12:10:00,273.31,273.57,272.46,272.56,20172.61969384432,273.31,273.57,272.46,272.56,20172.6197
2015-11-23 12:20:00,272.43,273.07,272.32,273.07,33286.28813375312,272.43,273.07,272.32,273.07,33286.2881
2015-11-23 12:30:00,272.99,273.36,272.87,273.03,22398.21952013897,272.99,273.36,272.87,273.03,22398.2195
2015-11-23 12:40:00,273.02,273.37,272.65,273.09,39234.61079144501,273.02,273.37,272.65,273.09,39234.6108
2015-11-23 12:50:00,273.09,273.23,272.91,273.0,14442.514384974487,273.09,273.23,272.91,273.0,14442.5144
2015-11-23 13:00:00,273.0,273.36,272.88,273.36,23761.80653566388,273.0,273.36,272.88,273.36,23761.8065
2015-11-23 13:10:00,273.41,273.95,273.28,273.92,10219.303007273911,273.41,273.95,273.28,273.92,10219.303
2015-11-23 13:20:00,273.82,273.83,273.23,273.82,15002.714146129629,273.82,273.83,273.23,273.82,15002.7141
2015-11-23 13:30:00,273.74,274.03,273.32,273.75,14860.49288893714,273.74,274.03,273.32,273.75,14860.4929
2015-11-23 13:40:00,273.8,273.92,273.56,273.72,17168.60275757247,273.8,273.92,273.56,273.72,17168.6028
2015-11-23 13:50:00,273.68,273.94,273.14,273.14,31203.99522310281,273.68,273.94,273.14,273.14,31203.9952
2015-11-23 14:00:00,273.26,273.31,272.09,272.32,24333.948539789384,273.26,273.31,272.09,272.32,24333.9485
2015-11-23 14:10:00,272.18,272.54,271.78,271.83,11725.111279991315,272.18,272.54,271.78,271.83,11725.1113
2015-11-23 14:20:00,271.99,271.99,271.42,271.72,18663.55444577136,271.99,271.99,271.42,271.72,18663.5544
2015-11-23 14:30:00,271.59,271.84,270.63,270.94,24232.98230376724,271.59,271.84,270.63,270.94,24232.9823
2015-11-23 14:40:00,271.06,271.21,270.67,271.21,16715.88318315058,271.06,271.21,270.67,271.21,16715.8832
2015-11-23 14:50:00,271.09,271.77,271.03,271.76,21450.439691673,271.09,271.77,271.03,271.76,21450.4397
2015-11-23 15:00:00,271.57,271.77,271.29,271.62,16826.62034523939,271.57,271.77,271.29,271.62,16826.6203
2015-11-23 15:10:00,271.56,271.8,271.26,271.63,12427.532298338943,271.56,271.8,271.26,271.63,12427.5323
2015-11-23 15:20:00,271.56,271.72,271.38,271.5,16275.105851699056,271.56,271.72,271.38,271.5,16275.1059
2015-11-23 15:30:00,271.52,271.71,271.26,271.26,22358.050157420475,271.52,271.71,271.26,271.26,22358.0502
2015-11-23 15:40:00,271.21,271.35,270.72,271.15,31856.47595266529,271.21,271.35,270.72,271.15,31856.476
2015-11-23 15:50:00,271.17,271.29,270.67,271.03,112652.26359787212,271.17,271.29,270.67,271.03,112652.2636
2015-11-24 09:30:00,268.0,269.52,267.15,267.97,75136.2501357073,268.0,269.52,267.15,267.97,75136.2501
2015-11-24 09:40:00,267.97,268.57,265.29,266.49,76052.5458690696,267.97,268.57,265.29,266.49,76052.5459
2015-11-24 09:50:00,266.75,268.55,266.63,267.78,27514.92780371295,266.75,268.55,266.63,267.78,27514.9278
2015-11-24 10:00:00,267.73,268.17,266.93,267.31,16512.865052654437,267.73,268.17,266.93,267.31,16512.8651
2015-11-24 10:10:00,267.48,268.27,267.21,267.74,20057.539897948107,267.48,268.27,267.21,267.74,20057.5399
2015-11-24 10:20:00,267.16,267.55,266.67,266.72,32635.978721094343,267.16,267.55,266.67,266.72,32635.9787
2015-11-24 10:30:00,266.89,266.89,266.0,266.56,26351.10194332863,266.89,266.89,266.0,266.56,26351.1019
2015-11-24 10:40:00,266.78,267.4,265.9,266.47,35415.264357833024,266.78,267.4,265.9,266.47,35415.2644
2015-11-24 10:50:00,266.51,267.28,266.39,266.92,26237.10780588427,266.51,267.28,266.39,266.92,26237.1078
2015-11-24 11:00:00,266.75,267.18,266.23,267.15,16982.955162305938,266.75,267.18,266.23,267.15,16982.9552
2015-11-24 11:10:00,267.17,267.17,266.45,266.68,13302.573010530888,267.17,267.17,266.45,266.68,13302.573
2015-11-24 11:20:00,266.75,267.81,266.54,267.56,14929.975029855608,266.75,267.81,266.54,267.56,14929.975
2015-11-24 11:30:00,267.76,268.68,267.76,268.22,18138.095755075454,267.76,268.68,267.76,268.22,18138.0958
2015-11-24 11:40:00,268.11,268.41,267.4,267.81,11154.054934317664,268.11,268.41,267.4,267.81,11154.0549
2015-11-24 11:50:00,267.79,268.14,267.57,267.7,15434.806209966346,267.79,268.14,267.57,267.7,15434.8062
2015-11-24 12:00:00,267.65,268.16,267.34,267.59,31689.28455108024,267.65,268.16,267.34,267.59,31689.2846
2015-11-24 12:10:00,267.63,267.69,266.82,267.17,29620.019541852136,267.63,267.69,266.82,267.17,29620.0195
2015-11-24 12:20:00,267.25,267.52,266.89,267.39,21945.49994571708,267.25,267.52,266.89,267.39,21945.4999
2015-11-24 12:30:00,267.35,267.59,267.17,267.26,4948.431223537075,267.35,267.59,267.17,267.26,4948.4312
2015-11-24 12:40:00,267.17,267.26,267.03,267.11,8903.484963630443,267.17,267.26,267.03,267.11,8903.485
2015-11-24 12:50:00,267.07,267.24,266.75,267.06,35454.34806209966,267.07,267.24,266.75,267.06,35454.3481
2015-11-24 13:00:00,267.15,267.82,267.04,267.76,22536.098143524046,267.15,267.82,267.04,267.76,22536.0981
2015-11-24 13:10:00,267.83,268.26,267.67,267.79,16698.512647920965,267.83,268.26,267.67,267.79,16698.5126
2015-11-24 13:20:00,267.69,268.0,267.63,267.84,25661.708826403214,267.69,268.0,267.63,267.84,25661.7088
2015-11-24 13:30:00,267.78,268.03,267.43,267.5,29681.902073607645,267.78,268.03,267.43,267.5,29681.9021
2015-11-24 13:40:00,267.58,267.63,266.91,267.21,14086.418412767343,267.58,267.63,266.91,267.21,14086.4184
2015-11-24 13:50:00,267.25,267.25,266.52,266.63,24799.696015633483,267.25,267.25,266.52,266.63,24799.696
2015-11-24 14:00:00,266.52,266.96,266.52,266.52,9198.784062533929,266.52,266.96,266.52,266.52,9198.7841
2015-11-24 14:10:00,266.46,266.66,265.96,266.12,14338.291173596786,266.46,266.66,265.96,266.12,14338.2912
2015-11-24 14:20:00,266.12,266.14,265.41,265.69,26933.01487352079,266.12,266.14,265.41,265.69,26933.0149
2015-11-24 14:30:00,265.76,266.82,265.56,266.62,30256.21539463685,265.76,266.82,265.56,266.62,30256.2154
2015-11-24 14:40:00,266.62,267.17,266.58,266.93,19051.134513082183,266.62,267.17,266.58,266.93,19051.1345
2015-11-24 14:50:00,266.95,267.16,266.7,267.14,9143.415481489525,266.95,267.16,266.7,267.14,9143.4155
2015-11-24 15:00:00,267.08,267.26,266.7,267.12,45921.18119639561,267.08,267.26,266.7,267.12,45921.1812
2015-11-24 15:10:00,267.12,267.2,266.74,267.08,24555.422863967,267.12,267.2,266.74,267.08,24555.4229
2015-11-24 15:20:00,267.12,267.35,266.67,266.69,13122.353707523613,267.12,267.35,266.67,266.69,13122.3537
2015-11-24 15:30:00,266.84,267.02,266.34,266.35,15013.570730648138,266.84,267.02,266.34,266.35,15013.5707
2015-11-24 15:40:00,266.35,266.56,266.16,266.25,44518.51047660406,266.35,266.56,266.16,266.25,44518.5105
2015-11-24 15:50:00,266.2,266.47,266.02,266.33,107255.45543372056,266.2,266.47,266.02,266.33,107255.4554
2015-11-25 09:30:00,267.12,267.74,266.87,267.47,41205.08088155466,267.12,267.74,266.87,267.47,41205.0809
2015-11-25 09:40:00,267.46,267.94,266.72,267.48,13012.702203886658,267.46,267.94,266.72,267.48,13012.7022
2015-11-25 09:50:00,267.55,268.41,267.45,268.41,10433.177722288568,267.55,268.41,267.45,268.41,10433.1777
2015-11-25 10:00:00,268.49,269.1,268.04,268.26,30339.81109542938,268.49,269.1,268.04,268.26,30339.8111
2015-11-25 10:10:00,268.16,269.01,268.16,268.65,12649.006622516556,268.16,269.01,268.16,268.65,12649.0066
2015-11-25 10:20:00,268.47,268.63,267.59,267.88,13767.234827923136,268.47,268.63,267.59,267.88,13767.2348
2015-11-25 10:30:00,267.75,268.33,267.59,267.84,13129.953316686571,267.75,268.33,267.59,267.84,13129.9533
2015-11-25 10:40:00,267.69,268.01,267.25,267.25,19861.035718163068,267.69,268.01,267.25,267.25,19861.0357
2015-11-25 10:50:00,267.37,267.49,267.05,267.14,31040.060796873306,267.37,267.49,267.05,267.14,31040.0608
2015-11-25 11:00:00,267.24,267.42,266.85,266.93,26154.59776354359,267.24,267.42,266.85,266.93,26154.5978
2015-11-25 11:10:00,266.92,267.33,266.47,266.61,22483.9865378352,266.92,267.33,266.47,266.61,22483.9865
2015-11-25 11:20:00,266.74,267.18,266.52,266.67,57635.43589186842,266.74,267.18,266.52,266.67,57635.4359
2015-11-25 11:30:00,266.64,267.94,266.52,267.89,32923.67821083487,266.64,267.94,266.52,267.89,32923.6782
2015-11-25 11:40:00,267.9,268.13,267.66,267.85,28873.08652697861,267.9,268.13,267.66,267.85,28873.0865
2015-11-25 11:50:00,267.84,268.1,267.68,267.71,31456.953642384105,267.84,268.1,267.68,267.71,31456.9536
2015-11-25 12:00:00,267.87,268.63,267.82,268.42,21695.79850179133,267.87,268.63,267.82,268.42,21695.7985
2015-11-25 12:10:00,268.39,268.96,268.34,268.96,35201.38964281837,268.39,268.96,268.34,268.96,35201.3896
2015-11-25 12:20:00,268.85,268.96,268.72,268.82,50935.8375854956,268.85,268.96,268.72,268.82,50935.8376
2015-11-25 12:30:00,268.82,268.89,268.45,268.52,29874.06361958528,268.82,268.89,268.45,268.52,29874.0636
2015-11-25 12:40:00,268.45,268.71,268.45,268.5,6627.944848550646,268.45,268.71,268.45,268.5,6627.9448
2015-11-25 12:50:00,268.51,268.59,268.04,268.09,11797.850396265336,268.51,268.59,268.04,268.09,11797.8504
2015-11-25 13:00:00,267.92,267.92,267.51,267.72,16968.841602431876,267.92,267.92,267.51,267.72,16968.8416
2015-11-25 13:10:00,267.54,267.95,267.52,267.63,24715.0146563891,267.54,267.95,267.52,267.63,24715.0147
2015-11-25 13:20:00,267.62,267.84,267.42,267.79,12800.998805775704,267.62,267.84,267.42,267.79,12800.9988
2015-11-25 13:30:00,267.75,267.84,267.41,267.61,9964.173271088915,267.75,267.84,267.41,267.61,9964.1733
2015-11-25 13:40:00,267.66,267.66,267.13,267.58,22359.135815872327,267.66,267.66,267.13,267.58,22359.1358
2015-11-25 13:50:00,267.66,268.14,267.65,268.04,15559.656931929216,267.66,268.14,267.65,268.04,15559.6569
2015-11-25 14:00:00,268.01,268.68,267.94,268.59,33383.99739441972,268.01,268.68,267.94,268.59,33383.9974
2015-11-25 14:10:00,268.58,268.9,268.04,268.69,36082.94430572142,268.58,268.9,268.04,268.69,36082.9443
2015-11-25 14:20:00,268.87,269.75,268.71,269.13,31289.76224079905,268.87,269.75,268.71,269.13,31289.7622
2015-11-25 14:30:00,269.28,269.33,268.66,268.88,14025.621539463686,269.28,269.33,268.66,268.88,14025.6215
2015-11-25 14:40:00,268.81,268.81,268.42,268.62,12782.542612094236,268.81,268.81,268.42,268.62,12782.5426
2015-11-25 14:50:00,268.73,268.82,268.4,268.71,7512.75648680925,268.73,268.82,268.4,268.71,7512.7565
2015-11-25 15:00:00,268.62,268.83,268.41,268.78,16049.288893714038,268.62,268.83,268.41,268.78,16049.2889
2015-11-25 15:10:00,268.78,269.01,268.55,268.98,15924.438171751168,268.78,269.01,268.55,268.98,15924.4382
2015-11-25 15:20:00,268.83,269.4,268.83,269.34,24142.8726522636,268.83,269.4,268.83,269.34,24142.8727
2015-11-25 15:30:00,269.27,269.34,269.04,269.2,33245.03311258278,269.27,269.34,269.04,269.2,33245.0331
2015-11-25 15:40:00,269.29,269.4,269.11,269.27,20336.554120073823,269.29,269.4,269.11,269.27,20336.5541
2015-11-25 15:50:00,269.28,269.39,269.17,269.28,49793.72489414831,269.28,269.39,269.17,269.28,49793.7249
2015-11-27 09:30:00,269.85,270.79,267.84,270.06,27075.23613071328,269.85,270.79,267.84,270.06,27075.2361
2015-11-27 09:40:00,269.65,270.51,269.24,269.24,15938.551731625232,269.65,270.51,269.24,269.24,15938.5517
2015-11-27 09:50:00,269.27,269.76,268.97,269.26,8832.917164260125,269.27,269.76,268.97,269.26,8832.9172
2015-11-27 10:00:00,269.4,269.4,268.17,268.76,14717.185973292802,269.4,269.4,268.17,268.76,14717.186
2015-11-27 10:10:00,268.56,269.51,268.56,269.51,6581.261535121052,268.56,269.51,268.56,269.51,6581.2615
2015-11-27 10:20:00,269.53,270.11,269.39,270.0,13298.230376723484,269.53,270.11,269.39,270.0,13298.2304
2015-11-27 10:30:00,269.91,270.04,269.22,269.33,9679.73075670394,269.91,270.04,269.22,269.33,9679.7308
2015-11-27 10:40:00,269.31,270.29,269.31,269.85,28585.387037238084,269.31,270.29,269.31,269.85,28585.387
2015-11-27 10:50:00,269.7,270.06,269.62,269.72,9905.54771468896,269.7,270.06,269.62,269.72,9905.5477
2015-11-27 11:00:00,269.83,270.08,269.73,270.02,10460.319183584845,269.83,270.08,269.73,270.02,10460.3192
2015-11-27 11:10:00,270.07,270.24,269.81,270.14,17889.479969601565,270.07,270.24,269.81,270.14,17889.48
2015-11-27 11:20:00,270.08,270.29,269.75,269.79,27616.97969818695,270.08,270.29,269.75,269.79,27616.9797
2015-11-27 11:30:00,269.98,270.26,269.76,269.97,5739.876234936489,269.98,270.26,269.76,269.97,5739.8762
2015-11-27 11:40:00,270.28,270.28,270.03,270.07,4225.382694604277,270.28,270.28,270.03,270.07,4225.3827
2015-11-27 11:50:00,270.07,270.3,269.72,270.08,13549.017479101076,270.07,270.3,269.72,270.08,13549.0175
2015-11-27 12:00:00,270.14,270.31,269.62,269.75,9533.16686570405,270.14,270.31,269.62,269.75,9533.1669
2015-11-27 12:10:00,269.68,270.34,269.61,270.22,20188.90457062208,269.68,270.34,269.61,270.22,20188.9046
2015-11-27 12:20:00,270.08,270.4,269.97,270.32,41282.162631636085,270.08,270.4,269.97,270.32,41282.1626
2015-11-27 12:30:00,270.32,270.9,270.32,270.84,29325.8061014005,270.32,270.9,270.32,270.84,29325.8061
2015-11-27 12:40:00,270.72,270.83,269.91,270.12,10571.05634567365,270.72,270.83,269.91,270.12,10571.0563
2015-11-27 12:50:00,270.14,270.31,269.63,270.29,31296.27619151015,270.14,270.31,269.63,270.29,31296.2762
2015-11-30 09:30:00,270.03,270.8,268.3,269.62,40559.11410270329,270.03,270.8,268.3,269.62,40559.1141
2015-11-30 09:40:00,269.55,271.04,269.1,269.16,20498.317229399632,269.55,271.04,269.1,269.16,20498.3172
2015-11-30 09:50:00,269.61,269.61,267.73,268.09,26512.86505265444,269.61,269.61,267.73,268.09,26512.8651
2015-11-30 10:00:00,267.8,268.77,267.73,267.99,28956.682227771144,267.8,268.77,267.73,267.99,28956.6822
2015-11-30 10:10:00,268.05,268.05,265.66,266.47,72020.4103788948,268.05,268.05,265.66,266.47,72020.4104
2015-11-30 10:20:00,266.43,267.49,266.34,266.89,32295.081967213115,266.43,267.49,266.34,266.89,32295.082
2015-11-30 10:30:00,266.85,267.99,266.68,267.19,29491.91184453371,266.85,267.99,266.68,267.19,29491.9118
2015-11-30 10:40:00,267.25,267.46,266.46,266.82,38350.88481163826,267.25,267.46,266.46,266.82,38350.8848
2015-11-30 10:50:00,266.93,268.21,266.84,267.47,21439.58310715449,266.93,268.21,266.84,267.47,21439.5831
2015-11-30 11:00:00,267.63,268.02,267.47,267.47,14008.25100423407,267.63,268.02,267.47,267.47,14008.251
2015-11-30 11:10:00,267.61,268.17,267.51,267.88,23411.13885571599,267.61,268.17,267.51,267.88,23411.1389
2015-11-30 11:20:00,268.02,268.15,267.43,267.57,20211.70339811096,268.02,268.15,267.43,267.57,20211.7034
2015-11-30 11:30:00,267.53,267.59,266.57,266.59,27608.294430572143,267.53,267.59,266.57,266.59,27608.2944
2015-11-30 11:40:00,266.64,266.71,266.0,266.0,60840.29964173272,266.64,266.71,266.0,266.0,60840.2996
2015-11-30 11:50:00,266.01,266.53,265.92,266.06,39013.1364672674,266.01,266.53,265.92,266.06,39013.1365
2015-11-30 12:00:00,266.2,266.25,265.41,265.63,57632.17891651287,266.2,266.25,265.41,265.63,57632.1789
2015-11-30 12:10:00,265.63,265.74,264.76,264.97,29921.83259146673,265.63,265.74,264.76,264.97,29921.8326
2015-11-30 12:20:00,264.91,264.99,264.73,264.81,15494.517424818152,264.91,264.99,264.73,264.81,15494.5174
2015-11-30 12:30:00,264.81,264.92,264.2,264.26,33061.556834219955,264.81,264.92,264.2,264.26,33061.5568
2015-11-30 12:40:00,264.18,264.52,263.91,264.25,17299.967430246445,264.18,264.52,263.91,264.25,17299.9674
2015-11-30 12:50:00,264.35,264.44,264.03,264.09,14898.490934751928,264.35,264.44,264.03,264.09,14898.4909
2015-11-30 13:00:00,264.09,264.12,263.22,263.25,29346.43361198567,264.09,264.12,263.22,263.25,29346.4336
2015-11-30 13:10:00,263.31,263.49,262.73,262.73,16800.564542394965,263.31,263.49,262.73,262.73,16800.5645
2015-11-30 13:20:00,262.74,263.7,262.61,263.62,32606.665942894368,262.74,263.7,262.61,263.62,32606.6659
2015-11-30 13:30:00,263.6,263.84,263.25,263.49,17488.872000868527,263.6,263.84,263.25,263.49,17488.872
2015-11-30 13:40:00,263.63,264.72,263.22,264.63,17571.382043209207,263.63,264.72,263.22,264.63,17571.382
2015-11-30 13:50:00,264.72,265.02,264.36,264.7,18723.26566062317,264.72,265.02,264.36,264.7,18723.2657
2015-11-30 14:00:00,264.81,264.94,264.41,264.61,14936.488980566714,264.81,264.94,264.41,264.61,14936.489
2015-11-30 14:10:00,264.66,265.41,264.49,265.19,14804.038649440889,264.66,265.41,264.49,265.19,14804.0386
2015-11-30 14:20:00,265.26,265.42,265.09,265.42,16968.841602431876,265.26,265.42,265.09,265.42,16968.8416
2015-11-30 14:30:00,265.53,265.67,264.91,264.98,17120.833785691022,265.53,265.67,264.91,264.98,17120.8338
2015-11-30 14:40:00,265.02,265.37,264.81,264.82,17652.806427098036,265.02,265.37,264.81,264.82,17652.8064
2015-11-30 14:50:00,264.83,264.94,264.48,264.48,19348.604928889374,264.83,264.94,264.48,264.48,19348.6049
2015-11-30 15:00:00,264.55,264.55,264.35,264.38,27800.45597654978,264.55,264.55,264.35,264.38,27800.456
2015-11-30 15:10:00,264.38,264.94,264.35,264.79,17486.700683964824,264.38,264.94,264.35,264.79,17486.7007
2015-11-30 15:20:00,264.74,264.94,264.51,264.89,14944.088589729672,264.74,264.94,264.51,264.89,14944.0886
2015-11-30 15:30:00,264.83,265.41,264.72,265.03,18908.913255889696,264.83,265.41,264.72,265.03,18908.9133
2015-11-30 15:40:00,265.07,265.35,264.92,265.19,37107.80588426881,265.07,265.35,264.92,265.19,37107.8059
2015-11-30 15:50:00,265.19,265.25,263.84,264.23,237970.9043534904,265.19,265.25,263.84,264.23,237970.9044
2015-12-01 09:30:00,266.47,266.62,263.34,264.41,71244.1645858213,266.47,266.62,263.34,264.41,71244.1646
2015-12-01 09:40:00,264.23,267.66,264.01,267.01,62328.737379220496,264.23,267.66,264.01,267.01,62328.7374
2015-12-01 09:50:00,266.73,267.31,265.37,266.06,28566.93084355662,266.73,267.31,265.37,266.06,28566.9308
2015-12-01 10:00:00,266.07,266.73,264.17,264.17,57842.79665617197,266.07,266.73,264.17,264.17,57842.7967
2015-12-01 10:10:00,264.17,265.53,263.71,264.48,36648.57235913582,264.17,265.53,263.71,264.48,36648.5724
2015-12-01 10:20:00,264.81,264.81,263.46,263.5,25365.32406904788,264.81,264.81,263.46,263.5,25365.3241
2015-12-01 10:30:00,263.43,265.74,263.25,265.65,46579.09021821735,263.43,265.74,263.25,265.65,46579.0902
2015-12-01 10:40:00,265.51,266.13,264.55,265.96,35241.55900553686,265.51,266.13,264.55,265.96,35241.559
2015-12-01 10:50:00,265.77,266.26,265.32,265.65,30795.78764520682,265.77,266.26,265.32,265.65,30795.7876
2015-12-01 11:00:00,265.62,266.04,265.06,265.35,20343.06807078493,265.62,266.04,265.06,265.35,20343.0681
2015-12-01 11:10:00,265.36,265.47,263.95,264.52,35281.728368255346,265.36,265.47,263.95,264.52,35281.7284
2015-12-01 11:20:00,264.46,264.93,264.21,264.76,19921.83259146673,264.46,264.93,264.21,264.76,19921.8326
2015-12-01 11:30:00,264.88,265.39,264.38,264.6,77460.6448811204,264.88,265.39,264.38,264.6,77460.6449
2015-12-01 11:40:00,264.6,265.82,264.49,265.82,63906.19910976007,264.6,265.82,264.49,265.82,63906.1991
2015-12-01 11:50:00,265.79,266.07,265.53,266.03,26686.5704049506,265.79,266.07,265.53,266.03,26686.5704
2015-12-01 12:00:00,266.06,266.42,265.92,266.38,19407.23048528933,266.06,266.42,265.92,266.38,19407.2305
2015-12-01 12:10:00,266.47,266.67,266.16,266.2,25870.15524915861,266.47,266.67,266.16,266.2,25870.1552
2015-12-01 12:20:00,266.12,267.39,266.11,266.22,79832.80859841494,266.12,267.39,266.11,266.22,79832.8086
2015-12-01 12:30:00,266.18,266.77,265.95,266.22,16944.957116491154,266.18,266.77,265.95,266.22,16944.9571
2015-12-01 12:40:00,266.22,266.33,265.96,266.06,18435.56617088264,266.22,266.33,265.96,266.06,18435.5662
2015-12-01 12:50:00,266.28,266.32,265.65,265.65,9941.374443600043,266.28,266.32,265.65,265.65,9941.3744
2015-12-01 13:00:00,265.69,266.14,265.65,265.91,20065.139507111064,265.69,266.14,265.65,265.91,20065.1395
2015-12-01 13:10:00,266.15,266.19,265.5,265.67,15873.412224514168,266.15,266.19,265.5,265.67,15873.4122
2015-12-01 13:20:00,265.57,265.57,264.79,265.05,26404.29920746933,265.57,265.57,264.79,265.05,26404.2992
2015-12-01 13:30:00,265.0,265.0,264.42,264.68,14281.836934100533,265.0,265.0,264.42,264.68,14281.8369
2015-12-01 13:40:00,264.64,264.97,264.26,264.5,22355.87884051677,264.64,264.97,264.26,264.5,22355.8788
2015-12-01 13:50:00,264.5,264.71,264.28,264.61,36460.75344696559,264.5,264.71,264.28,264.61,36460.7534
2015-12-01 14:00:00,264.4,265.12,264.28,264.87,15441.320160677453,264.4,265.12,264.28,264.87,15441.3202
2015-12-01 14:10:00,264.93,265.29,264.71,265.1,25233.959396373903,264.93,265.29,264.71,265.1,25233.9594
2015-12-01 14:20:00,264.96,265.68,264.78,265.45,14622.73368798176,264.96,265.68,264.78,265.45,14622.7337
2015-12-01 14:30:00,265.42,266.09,265.41,265.82,40943.43719465856,265.42,266.09,265.41,265.82,40943.4372
2015-12-01 14:40:00,265.81,265.81,265.24,265.65,16354.358918684182,265.81,265.81,265.24,265.65,16354.3589
2015-12-01 14:50:00,265.77,265.78,265.32,265.53,13442.622950819672,265.77,265.78,265.32,265.53,13442.623
2015-12-01 15:00:00,265.53,265.95,265.53,265.82,11263.70643795462,265.53,265.95,265.53,265.82,11263.7064
2015-12-01 15:10:00,265.82,265.85,265.33,265.68,21027.03289545109,265.82,265.85,265.33,265.68,21027.0329
2015-12-01 15:20:00,265.66,266.05,265.65,265.92,28934.969058734125,265.66,266.05,265.65,265.92,28934.9691
2015-12-01 15:30:00,265.95,266.56,265.88,266.26,25225.27412875909,265.95,266.56,265.88,266.26,25225.2741
2015-12-01 15:40:00,266.35,266.44,266.17,266.35,30475.51840191076,266.35,266.44,266.17,266.35,30475.5184
2015-12-01 15:50:00,266.43,267.34,266.42,267.15,133268.91759852352,266.43,267.34,266.42,267.15,133268.9176
2015-12-02 09:30:00,266.33,267.12,265.29,266.38,27176.202366735422,266.33,267.12,265.29,266.38,27176.2024
2015-12-02 09:40:00,266.71,267.21,266.45,266.96,40902.18217348823,266.71,267.21,266.45,266.96,40902.1822
2015-12-02 09:50:00,266.9,267.48,266.24,266.91,80167.19140158506,266.9,267.48,266.24,266.91,80167.1914
2015-12-02 10:00:00,266.92,267.14,265.96,265.96,27296.710454890894,266.92,267.14,265.96,265.96,27296.7105
2015-12-02 10:10:00,265.9,266.67,265.52,266.5,17074.150472261426,265.9,266.67,265.52,266.5,17074.1505
2015-12-02 10:20:00,266.42,267.09,266.11,266.75,19734.01367929649,266.42,267.09,266.11,266.75,19734.0137
2015-12-02 10:30:00,266.78,267.02,266.58,266.9,45244.81598089241,266.78,267.02,266.58,266.9,45244.816
2015-12-02 10:40:00,266.89,266.9,266.27,266.61,22077.950276842905,266.89,266.9,266.27,266.61,22077.9503
2015-12-02 10:50:00,266.6,266.87,266.23,266.33,38962.1105200304,266.6,266.87,266.23,266.33,38962.1105
2015-12-02 11:00:00,266.33,266.54,265.76,265.88,18849.20204103789,266.33,266.54,265.76,265.88,18849.202
2015-12-02 11:10:00,265.88,266.18,265.61,265.7,19900.119422429703,265.88,266.18,265.61,265.7,19900.1194
2015-12-02 11:20:00,265.76,266.36,265.76,266.11,19863.207035066767,265.76,266.36,265.76,266.11,19863.207
2015-12-02 11:30:00,266.1,266.35,265.89,265.97,17341.222451416786,266.1,266.35,265.89,265.97,17341.2225
2015-12-02 11:40:00,266.18,266.35,265.41,265.55,30248.61578547389,266.18,266.35,265.41,265.55,30248.6158
2015-12-02 11:50:00,265.53,265.59,265.03,265.27,12986.646401042231,265.53,265.59,265.03,265.27,12986.6464
2015-12-02 12:00:00,265.21,265.85,265.09,265.18,15442.405819129302,265.21,265.85,265.09,265.18,15442.4058
2015-12-02 12:10:00,265.18,265.62,265.09,265.37,9465.856041689283,265.18,265.62,265.09,265.37,9465.856
2015-12-02 12:20:00,265.32,265.65,265.12,265.55,15789.816523721638,265.32,265.65,265.12,265.55,15789.8165
2015-12-02 12:30:00,265.56,266.07,265.42,266.07,8348.713494734557,265.56,266.07,265.42,266.07,8348.7135
2015-12-02 12:40:00,265.86,266.52,265.86,266.23,13552.274454456629,265.86,266.52,265.86,266.23,13552.2745
2015-12-02 12:50:00,266.24,266.47,265.83,266.31,14187.384648789492,266.24,266.47,265.83,266.31,14187.3846
2015-12-02 13:00:00,266.45,266.78,265.99,266.07,16967.755943980024,266.45,266.78,265.99,266.07,16967.7559
2015-12-02 13:10:00,266.16,266.16,265.62,265.8,26203.452393876887,266.16,266.16,265.62,265.8,26203.4524
2015-12-02 13:20:00,265.88,266.08,265.77,265.78,9545.10910867441,265.88,266.08,265.77,265.78,9545.1091
2015-12-02 13:30:00,265.76,265.86,265.32,265.49,9582.021496037349,265.76,265.86,265.32,265.49,9582.0215
2015-12-02 13:40:00,265.43,265.75,265.3,265.43,14174.35674736728,265.43,265.75,265.3,265.43,14174.3567
2015-12-02 13:50:00,265.36,265.47,265.03,265.14,18243.404624905004,265.36,265.47,265.03,265.14,18243.4046
2015-12-02 14:00:00,265.2,265.21,264.36,264.64,21549.234610791445,265.2,265.21,264.36,264.64,21549.2346
2015-12-02 14:10:00,264.54,264.55,263.74,263.85,19292.15068939312,264.54,264.55,263.74,263.85,19292.1507
2015-12-02 14:20:00,263.84,264.25,263.7,263.7,18915.427206600805,263.84,264.25,263.7,263.7,18915.4272
2015-12-02 14:30:00,263.7,263.78,263.12,263.24,28622.29942460102,263.7,263.78,263.12,263.24,28622.2994
2015-12-02 14:40:00,263.16,263.4,262.72,262.74,25407.664748670068,263.16,263.4,262.72,262.74,25407.6647
2015-12-02 14:50:00,262.73,262.94,262.19,262.19,26030.83270003257,262.73,262.94,262.19,262.19,26030.8327
2015-12-02 15:00:00,262.44,263.34,262.32,263.34,18591.9009879492,262.44,263.34,262.32,263.34,18591.901
2015-12-02 15:10:00,263.42,263.93,263.34,263.91,26075.344696558463,263.42,263.93,263.34,263.91,26075.3447
2015-12-02 15:20:00,263.83,263.96,263.15,263.17,19804.58147866681,263.83,263.96,263.15,263.17,19804.5815
2015-12-02 15:30:00,263.15,263.43,262.3,262.3,44089.6753881229,263.15,263.43,262.3,262.3,44089.6754
2015-12-02 15:40:00,262.5,263.1,262.38,262.38,51624.14504396917,262.5,263.1,262.38,262.38,51624.145
2015-12-02 15:50:00,262.35,262.74,262.13,262.48,110815.32949734014,262.35,262.74,262.13,262.48,110815.3295
2015-12-03 09:30:00,261.8,263.05,261.13,261.88,51446.0970578656,261.8,263.05,261.13,261.88,51446.0971
2015-12-03 09:40:00,261.45,261.68,259.77,260.29,27415.04722614265,261.45,261.68,259.77,260.29,27415.0472
2015-12-03 09:50:00,259.77,260.3,259.38,259.39,36452.068179350776,259.77,260.3,259.38,259.39,36452.0682
2015-12-03 10:00:00,259.29,260.12,258.62,259.16,66355.44457713603,259.29,260.12,258.62,259.16,66355.4446
2015-12-03 10:10:00,259.08,260.05,258.84,259.65,29400.716534578223,259.08,260.05,258.84,259.65,29400.7165
2015-12-03 10:20:00,259.35,259.46,258.21,258.89,41765.28064270981,259.35,259.46,258.21,258.89,41765.2806
2015-12-03 10:30:00,258.92,259.53,258.82,258.9,27248.941483009447,258.92,259.53,258.82,258.9,27248.9415
2015-12-03 10:40:00,258.89,260.28,258.89,260.05,65914.66724568451,258.89,260.28,258.89,260.05,65914.6672
2015-12-03 10:50:00,259.98,260.46,259.74,259.81,69879.49191184454,259.98,260.46,259.74,259.81,69879.4919
2015-12-03 11:00:00,259.78,260.86,259.71,260.71,20476.60406036261,259.78,260.86,259.71,260.71,20476.6041
2015-12-03 11:10:00,260.47,261.03,260.32,260.95,41982.412333080014,260.47,261.03,260.32,260.95,41982.4123
2015-12-03 11:20:00,260.85,261.46,260.62,261.19,12820.540657909023,260.85,261.46,260.62,261.19,12820.5407
2015-12-03 11:30:00,261.26,261.26,260.3,260.67,15545.543372055152,261.26,261.26,260.3,260.67,15545.5434
2015-12-03 11:40:00,260.79,261.09,260.29,260.74,8135.924438171752,260.79,261.09,260.29,260.74,8135.9244
2015-12-03 11:50:00,260.68,260.68,260.28,260.51,6796.221908587559,260.68,260.68,260.28,260.51,6796.2219
2015-12-03 12:00:00,260.6,260.65,259.45,259.45,12738.030615568345,260.6,260.65,259.45,259.45,12738.0306
2015-12-03 12:10:00,259.42,259.62,258.55,258.74,18121.81087829769,259.42,259.62,258.55,258.74,18121.8109
2015-12-03 12:20:00,258.67,258.67,256.81,257.16,91652.3721637173,258.67,258.67,256.81,257.16,91652.3722
2015-12-03 12:30:00,257.07,257.74,256.94,257.45,23350.34198241233,257.07,257.74,256.94,257.45,23350.342
2015-12-03 12:40:00,257.44,257.66,256.89,256.89,20508.08815546629,257.44,257.66,256.89,256.89,20508.0882
2015-12-03 12:50:00,257.18,257.18,256.41,256.62,25105.85169905548,257.18,257.18,256.41,256.62,25105.8517
2015-12-03 13:00:00,256.41,256.65,256.07,256.56,47259.798067527954,256.41,256.65,256.07,256.56,47259.7981
2015-12-03 13:10:00,256.48,256.78,255.96,256.2,32914.992943220066,256.48,256.78,255.96,256.2,32914.9929
2015-12-03 13:20:00,256.06,256.48,256.0,256.07,21453.696667028555,256.06,256.48,256.0,256.07,21453.6967
2015-12-03 13:30:00,256.12,256.19,255.07,255.11,30166.10574313321,256.12,256.19,255.07,255.11,30166.1057
2015-12-03 13:40:00,255.07,255.37,254.33,254.46,33705.35229616763,255.07,255.37,254.33,254.46,33705.3523
2015-12-03 13:50:00,254.46,254.69,254.06,254.18,27090.435349039195,254.46,254.69,254.06,254.18,27090.4353
2015-12-03 14:00:00,254.17,254.5,253.57,253.83,30470.090109651504,254.17,254.5,253.57,253.83,30470.0901
2015-12-03 14:10:00,253.9,254.56,253.83,254.02,37647.37813483878,253.9,254.56,253.83,254.02,37647.3781
2015-12-03 14:20:00,254.04,254.07,252.79,253.43,61446.0970578656,254.04,254.07,252.79,253.43,61446.0971
2015-12-03 14:30:00,253.31,253.71,252.84,253.25,29829.551623059386,253.31,253.71,252.84,253.25,29829.5516
2015-12-03 14:40:00,253.08,253.32,252.59,253.32,21472.152860710023,253.08,253.32,252.59,253.32,21472.1529
2015-12-03 14:50:00,253.21,255.14,253.2,255.14,40766.47486700685,253.21,255.14,253.2,255.14,40766.4749
2015-12-03 15:00:00,255.26,255.33,254.4,254.41,35717.07740744762,255.26,255.33,254.4,254.41,35717.0774
2015-12-03 15:10:00,254.45,254.77,253.72,253.87,45087.395505374014,254.45,254.77,253.72,253.87,45087.3955
2015-12-03 15:20:00,253.8,254.33,253.34,253.6,40047.76897188145,253.8,254.33,253.34,253.6,40047.769
2015-12-03 15:30:00,253.66,254.67,253.3,254.66,65759.4180870698,253.66,254.67,253.3,254.66,65759.4181
2015-12-03 15:40:00,254.6,254.68,253.41,253.94,68376.9406144827,254.6,254.68,253.41,253.94,68376.9406
2015-12-03 15:50:00,253.88,254.21,253.3,254.0,133013.7878623385,253.88,254.21,253.3,254.0,133013.7879
2015-12-04 09:30:00,255.14,257.67,254.33,257.65,88282.48832917164,255.14,257.67,254.33,257.65,88282.4883
2015-12-04 09:40:00,257.53,259.69,257.48,259.19,54483.76940614483,257.53,259.69,257.48,259.19,54483.7694
2015-12-04 09:50:00,259.2,259.2,256.9,256.99,27981.760938008905,259.2,259.2,256.9,256.99,27981.7609
2015-12-04 10:00:00,257.29,258.15,256.9,257.12,56382.58603843231,257.29,258.15,256.9,257.12,56382.586
2015-12-04 10:10:00,257.1,257.5,256.65,257.38,61887.960047768975,257.1,257.5,256.65,257.38,61887.96
2015-12-04 10:20:00,257.47,258.57,257.47,257.65,27762.457930734992,257.47,258.57,257.47,257.65,27762.4579
2015-12-04 10:30:00,257.63,258.43,256.86,258.23,27365.10693735751,257.63,258.43,256.86,258.23,27365.1069
2015-12-04 10:40:00,258.1,258.35,257.51,257.75,21369.01530778417,258.1,258.35,257.51,257.75,21369.0153
2015-12-04 10:50:00,258.06,258.68,257.7,258.42,12702.203886657258,258.06,258.68,257.7,258.42,12702.2039
2015-12-04 11:00:00,258.44,258.83,258.35,258.46,22426.446639887094,258.44,258.83,258.35,258.46,22426.4466
2015-12-04 11:10:00,258.45,259.29,258.36,258.94,16859.19009879492,258.45,259.29,258.36,258.94,16859.1901
2015-12-04 11:20:00,258.85,259.29,258.49,258.49,19191.18445337097,258.85,259.29,258.49,258.49,19191.1845
2015-12-04 11:30:00,258.64,258.69,257.84,257.88,17370.535229616762,258.64,258.69,257.84,257.88,17370.5352
2015-12-04 11:40:00,257.86,258.24,257.64,257.99,22900.879383346,257.86,258.24,257.64,257.99,22900.8794
2015-12-04 11:50:00,258.0,258.12,257.6,257.7,17153.403539246552,258.0,258.12,257.6,257.7,17153.4035
2015-12-04 12:00:00,257.65,257.83,257.33,257.53,12755.40115079796,257.65,257.83,257.33,257.53,12755.4012
2015-12-04 12:10:00,257.2,258.29,257.18,257.18,37592.00955379438,257.2,258.29,257.18,257.18,37592.0096
2015-12-04 12:20:00,257.25,257.74,257.24,257.24,10882.640321354902,257.25,257.74,257.24,257.24,10882.6403
2015-12-04 12:30:00,257.34,258.98,257.34,258.98,15983.063728151124,257.34,258.98,257.34,258.98,15983.0637
2015-12-04 12:40:00,259.03,259.19,258.5,258.76,27317.33796547606,259.03,259.19,258.5,258.76,27317.338
2015-12-04 12:50:00,258.82,259.19,258.33,258.73,21955.270871783738,258.82,259.19,258.33,258.73,21955.2709
2015-12-04 13:00:00,258.95,259.2,258.46,259.2,26087.286939528825,258.95,259.2,258.46,259.2,26087.2869
2015-12-04 13:10:00,259.12,259.36,258.14,258.28,62993.160351753344,259.12,259.36,258.14,258.28,62993.1604
2015-12-04 13:20:00,258.15,258.72,257.86,258.65,40655.73770491804,258.15,258.72,257.86,258.65,40655.7377
2015-12-04 13:30:00,258.45,258.49,257.97,258.28,14394.745413093042,258.45,258.49,257.97,258.28,14394.7454
2015-12-04 13:40:00,258.29,258.86,258.29,258.64,44217.78308544132,258.29,258.86,258.29,258.64,44217.7831
2015-12-04 13:50:00,258.7,258.88,258.38,258.52,45349.03919227012,258.7,258.88,258.38,258.52,45349.0392
2015-12-04 14:00:00,258.53,258.75,258.35,258.54,25208.98925198133,258.53,258.75,258.35,258.54,25208.9893
2015-12-04 14:10:00,258.53,259.16,258.4,258.7,19611.334274237324,258.53,259.16,258.4,258.7,19611.3343
2015-12-04 14:20:00,258.71,259.47,258.48,259.44,13124.525024427316,258.71,259.47,258.48,259.44,13124.525
2015-12-04 14:30:00,259.36,259.73,259.07,259.43,40737.16208880687,259.36,259.73,259.07,259.43,40737.1621
2015-12-04 14:40:00,259.46,260.16,259.3,260.16,35619.368146781024,259.46,260.16,259.3,260.16,35619.3681
2015-12-04 14:50:00,260.09,260.32,259.86,260.09,16482.466616002606,260.09,260.32,259.86,260.09,16482.4666
2015-12-04 15:00:00,260.13,260.63,259.78,260.5,24488.11203995224,260.13,260.63,259.78,260.5,24488.112
2015-12-04 15:10:00,260.66,260.99,260.45,260.57,32963.847573553365,260.66,260.99,260.45,260.57,32963.8476
2015-12-04 15:20:00,260.72,261.41,260.57,261.41,31794.593420909783,260.72,261.41,260.57,261.41,31794.5934
2015-12-04 15:30:00,261.25,261.29,260.63,260.73,38965.36749538595,261.25,261.29,260.63,260.73,38965.3675
2015-12-04 15:40:00,260.7,261.25,260.69,260.84,42773.85734447943,260.7,261.25,260.69,260.84,42773.8573
2015-12-04 15:50:00,260.89,262.28,260.89,262.02,204272.06600803387,260.89,262.28,260.89,262.02,204272.066
2015-12-07 09:30:00,260.96,262.5,260.38,262.23,47867.76680056455,260.96,262.5,260.38,262.23,47867.7668
2015-12-07 09:40:00,262.11,262.24,260.02,260.83,43270.00325697536,262.11,262.24,260.02,260.83,43270.0033
2015-12-07 09:50:00,260.74,261.61,259.57,260.38,33664.097274997286,260.74,261.61,259.57,260.38,33664.0973
2015-12-07 10:00:00,259.83,260.94,259.11,259.95,27589.838236890675,259.83,260.94,259.11,259.95,27589.8382
2015-12-07 10:10:00,259.72,260.72,259.72,260.57,19076.10465747476,259.72,260.72,259.72,260.57,19076.1047
2015-12-07 10:20:00,260.21,260.36,259.11,259.51,62495.92878080556,260.21,260.36,259.11,259.51,62495.9288
2015-12-07 10:30:00,259.71,259.71,258.75,259.16,44095.10368038216,259.71,259.71,258.75,259.16,44095.1037
2015-12-07 10:40:00,259.04,259.43,258.53,259.25,24211.269134730213,259.04,259.43,258.53,259.25,24211.2691
2015-12-07 10:50:00,259.23,260.1,258.81,259.88,38049.07176202367,259.23,260.1,258.81,259.88,38049.0718
2015-12-07 11:00:00,259.95,260.81,259.46,260.79,33290.63076756053,259.95,260.81,259.46,260.79,33290.6308
2015-12-07 11:10:00,260.89,261.63,260.25,260.46,56549.77744001737,260.89,261.63,260.25,260.46,56549.7774
2015-12-07 11:20:00,260.46,260.86,259.43,259.55,81311.47540983607,260.46,260.86,259.43,259.55,81311.4754
2015-12-07 11:30:00,259.72,261.22,259.71,261.02,32054.065790902183,259.72,261.22,259.71,261.02,32054.0658
2015-12-07 11:40:00,260.99,261.61,260.7,261.56,41423.29823037673,260.99,261.61,260.7,261.56,41423.2982
2015-12-07 11:50:00,261.51,262.08,261.32,261.51,29685.1590489632,261.51,262.08,261.32,261.51,29685.159
2015-12-07 12:00:00,261.59,261.75,261.13,261.4,43922.48398653784,261.59,261.75,261.13,261.4,43922.484
2015-12-07 12:10:00,261.4,261.81,261.32,261.56,17358.592986646403,261.4,261.81,261.32,261.56,17358.593
2015-12-07 12:20:00,261.34,261.34,260.86,261.28,23391.597003582672,261.34,261.34,260.86,261.28,23391.597
2015-12-07 12:30:00,261.1,261.22,260.61,260.87,23494.734556508523,261.1,261.22,260.61,260.87,23494.7346
2015-12-07 12:40:00,260.77,260.78,259.94,260.16,12681.576376072087,260.77,260.78,259.94,260.16,12681.5764
2015-12-07 12:50:00,260.21,260.47,259.56,259.56,35317.555097166434,260.21,260.47,259.56,259.56,35317.5551
2015-12-07 13:00:00,259.56,259.67,258.88,259.66,39273.69449571165,259.56,259.67,258.88,259.66,39273.6945
2015-12-07 13:10:00,259.74,259.97,258.63,259.04,22700.032569753555,259.74,259.97,258.63,259.04,22700.0326
2015-12-07 13:20:00,258.76,258.88,258.35,258.71,15943.980023884487,258.76,258.88,258.35,258.71,15943.98
2015-12-07 13:30:00,258.71,258.97,258.28,258.49,23183.15058082728,258.71,258.97,258.28,258.49,23183.1506
2015-12-07 13:40:00,258.29,258.5,257.91,258.06,18300.94452285311,258.29,258.5,257.91,258.06,18300.9445
2015-12-07 13:50:00,258.09,258.31,257.63,258.04,15821.300618825318,258.09,258.31,257.63,258.04,15821.3006
2015-12-07 14:00:00,258.32,258.86,258.08,258.6,15164.477255455437,258.32,258.86,258.08,258.6,15164.4773
2015-12-07 14:10:00,258.64,258.89,258.21,258.74,12681.576376072087,258.64,258.89,258.21,258.74,12681.5764
2015-12-07 14:20:00,258.79,259.01,258.37,258.69,42660.94886548692,258.79,259.01,258.37,258.69,42660.9489
2015-12-07 14:30:00,258.78,258.92,258.48,258.88,21588.318315058084,258.78,258.92,258.48,258.88,21588.3183
2015-12-07 14:40:00,258.68,258.9,258.39,258.72,48600.586255564,258.68,258.9,258.39,258.72,48600.5863
2015-12-07 14:50:00,258.84,258.85,258.37,258.6,30479.861035718164,258.84,258.85,258.37,258.6,30479.861
2015-12-07 15:00:00,258.59,258.83,258.28,258.72,71065.03094126588,258.59,258.83,258.28,258.72,71065.0309
2015-12-07 15:10:00,258.76,258.86,258.5,258.68,46758.22386277277,258.76,258.86,258.5,258.68,46758.2239
2015-12-07 15:20:00,258.65,259.29,258.64,259.24,26677.8851373358,258.65,259.29,258.64,259.24,26677.8851
2015-12-07 15:30:00,259.12,259.33,258.61,258.98,33601.12908478993,259.12,259.33,258.61,258.98,33601.1291
2015-12-07 15:40:00,258.99,259.83,258.92,259.75,35177.50515687765,258.99,259.83,258.92,259.75,35177.5052
2015-12-07 15:50:00,259.66,259.85,259.11,259.41,96208.88068613617,259.66,259.85,259.11,259.41,96208.8807
2015-12-08 09:30:00,257.81,260.67,256.07,259.75,77554.0115079796,257.81,260.67,256.07,259.75,77554.0115
2015-12-08 09:40:00,259.46,262.93,258.82,262.26,66720.22581695799,259.46,262.93,258.82,262.26,66720.2258
2015-12-08 09:50:00,262.26,262.92,261.55,261.55,39128.21626316361,262.26,262.92,261.55,261.55,39128.2163
2015-12-08 10:00:00,261.52,263.24,261.36,262.85,26953.64238410596,261.52,263.24,261.36,262.85,26953.6424
2015-12-08 10:10:00,262.95,263.04,261.52,261.59,59041.36358701553,262.95,263.04,261.52,261.59,59041.3636
2015-12-08 10:20:00,261.59,262.5,261.48,262.5,43512.10509173814,261.59,262.5,261.48,262.5,43512.1051
2015-12-08 10:30:00,262.29,263.9,262.03,263.43,55342.52524155901,262.29,263.9,262.03,263.43,55342.5252
2015-12-08 10:40:00,263.43,265.74,263.43,265.14,71754.42405819129,263.43,265.74,263.43,265.14,71754.4241
2015-12-08 10:50:00,265.05,265.05,264.21,264.48,31730.53957225057,265.05,265.05,264.21,264.48,31730.5396
2015-12-08 11:00:00,264.6,266.37,264.6,265.9,46122.02800998806,264.6,266.37,264.6,265.9,46122.028
2015-12-08 11:10:00,266.07,266.9,265.46,266.4,39454.99945717077,266.07,266.9,265.46,266.4,39454.9995
2015-12-08 11:20:00,266.46,266.66,264.72,264.99,55910.32461187711,266.46,266.66,264.72,264.99,55910.3246
2015-12-08 11:30:00,265.12,265.12,263.25,263.25,67318.42362392791,265.12,265.12,263.25,263.25,67318.4236
2015-12-08 11:40:00,263.42,264.01,263.37,263.78,26073.173379654763,263.42,264.01,263.37,263.78,26073.1734
2015-12-08 11:50:00,263.78,264.82,263.43,264.61,22578.43882314624,263.78,264.82,263.43,264.61,22578.4388
2015-12-08 12:00:00,264.39,264.4,263.65,263.96,8251.004234067963,264.39,264.4,263.65,263.96,8251.0042
2015-12-08 12:10:00,263.78,264.01,263.3,263.56,32140.918467050265,263.78,264.01,263.3,263.56,32140.9185
2015-12-08 12:20:00,263.41,264.14,263.2,263.81,15443.491477581154,263.41,264.14,263.2,263.81,15443.4915
2015-12-08 12:30:00,263.95,264.88,263.45,264.42,14094.018021930302,263.95,264.88,263.45,264.42,14094.018
2015-12-08 12:40:00,264.34,265.28,264.34,264.95,18782.97687547497,264.34,265.28,264.34,264.95,18782.9769
2015-12-08 12:50:00,264.76,265.51,264.69,265.25,28134.838779719903,264.76,265.51,264.69,265.25,28134.8388
2015-12-08 13:00:00,265.19,265.43,264.59,264.91,47269.56899359461,265.19,265.43,264.59,264.91,47269.569
2015-12-08 13:10:00,264.86,265.25,263.89,263.9,44042.992074693306,264.86,265.25,263.89,263.9,44042.9921
2015-12-08 13:20:00,263.9,264.13,263.53,263.93,19801.32450331125,263.9,264.13,263.53,263.93,19801.3245
2015-12-08 13:30:00,263.77,264.82,263.77,264.67,14133.10172619694,263.77,264.82,263.77,264.67,14133.1017
2015-12-08 13:40:00,264.48,264.79,264.27,264.57,32007.382477472587,264.48,264.79,264.27,264.57,32007.3825
2015-12-08 13:50:00,264.73,265.24,264.48,265.12,8842.688090326783,264.73,265.24,264.48,265.12,8842.6881
2015-12-08 14:00:00,265.04,265.69,264.8,265.49,19032.67831940072,265.04,265.69,264.8,265.49,19032.6783
2015-12-08 14:10:00,265.51,266.2,265.51,266.11,30204.103788948,265.51,266.2,265.51,266.11,30204.1038
2015-12-08 14:20:00,266.12,266.12,265.21,265.44,15647.59526652915,266.12,266.12,265.21,265.44,15647.5953
2015-12-08 14:30:00,265.52,265.83,265.28,265.51,13581.587232656606,265.52,265.83,265.28,265.51,13581.5872
2015-12-08 14:40:00,265.78,265.96,265.35,265.48,35041.797850396266,265.78,265.96,265.35,265.48,35041.7979
2015-12-08 14:50:00,265.47,266.04,265.31,265.56,41903.15926609489,265.47,266.04,265.31,265.56,41903.1593
2015-12-08 15:00:00,265.38,266.2,265.06,266.06,33224.40560199761,265.38,266.2,265.06,266.06,33224.4056
2015-12-08 15:10:00,266.2,266.2,265.28,265.4,50992.29182499186,266.2,266.2,265.28,265.4,50992.2918
2015-12-08 15:20:00,265.34,265.97,265.28,265.36,23874.71501465639,265.34,265.97,265.28,265.36,23874.715
2015-12-08 15:30:00,265.52,265.92,265.26,265.33,27115.40549343177,265.52,265.92,265.26,265.33,27115.4055
2015-12-08 15:40:00,265.3,266.03,265.19,265.93,37663.66301161655,265.3,266.03,265.19,265.93,37663.663
2015-12-08 15:50:00,265.9,266.06,265.58,265.73,89608.07729888178,265.9,266.06,265.58,265.73,89608.0773
2015-12-09 09:30:00,263.63,265.43,263.44,265.35,58684.18195635653,263.63,265.43,263.44,265.35,58684.182
2015-12-09 09:40:00,265.73,265.97,264.69,265.47,18167.40853327544,265.73,265.97,264.69,265.47,18167.4085
2015-12-09 09:50:00,265.47,266.03,265.08,265.3,54132.01606774509,265.47,266.03,265.08,265.3,54132.0161
2015-12-09 10:00:00,265.26,265.68,264.88,265.37,34475.08413853002,265.26,265.68,264.88,265.37,34475.0841
2015-12-09 10:10:00,265.36,266.81,264.86,265.56,19589.621105200305,265.36,266.81,264.86,265.56,19589.6211
2015-12-09 10:20:00,265.56,265.83,264.8,265.66,17202.25816957985,265.56,265.83,264.8,265.66,17202.2582
2015-12-09 10:30:00,265.8,266.79,265.8,266.38,32158.28900227989,265.8,266.79,265.8,266.38,32158.289
2015-12-09 10:40:00,266.63,267.2,266.29,266.29,27306.48138095756,266.63,267.2,266.29,266.29,27306.4814
2015-12-09 10:50:00,266.24,266.43,265.72,266.35,20395.17967647378,266.24,266.43,265.72,266.35,20395.1797
2015-12-09 11:00:00,266.34,266.51,265.79,266.0,41455.86798393226,266.34,266.51,265.79,266.0,41455.868
2015-12-09 11:10:00,266.0,266.11,265.45,265.45,21583.97568125068,266.0,266.11,265.45,265.45,21583.9757
2015-12-09 11:20:00,265.44,265.68,264.47,264.58,32814.02670719792,265.44,265.68,264.47,264.58,32814.0267
2015-12-09 11:30:00,264.49,264.83,264.04,264.35,16268.591900987947,264.49,264.83,264.04,264.35,16268.5919
2015-12-09 11:40:00,264.36,264.6,263.78,264.07,37087.17837368364,264.36,264.6,263.78,264.07,37087.1784
2015-12-09 11:50:00,264.12,264.23,263.34,263.6,27453.04527195744,264.12,264.23,263.34,263.6,27453.0453
2015-12-09 12:00:00,263.66,264.4,263.66,264.19,9092.389534252525,263.66,264.4,263.66,264.19,9092.3895
2015-12-09 12:10:00,264.07,264.25,263.29,263.31,18115.296927586583,264.07,264.25,263.29,263.31,18115.2969
2015-12-09 12:20:00,263.26,263.66,262.53,262.53,44298.1218108783,263.26,263.66,262.53,262.53,44298.1218
2015-12-09 12:30:00,262.53,262.72,261.4,261.4,34654.21778308544,262.53,262.72,261.4,261.4,34654.2178
2015-12-09 12:40:00,261.47,262.38,261.4,262.23,43015.95917924221,261.47,262.38,261.4,262.23,43015.9592
2015-12-09 12:50:00,262.13,263.43,262.05,262.34,31606.774508739552,262.13,263.43,262.05,262.34,31606.7745
2015-12-09 13:00:00,262.22,263.66,261.98,262.75,32240.79904462056,262.22,263.66,261.98,262.75,32240.799
2015-12-09 13:10:00,262.68,263.47,262.64,263.1,33183.15058082727,262.68,263.47,262.64,263.1,33183.1506
2015-12-09 13:20:00,262.82,263.75,262.55,262.73,37246.77016610574,262.82,263.75,262.55,262.73,37246.7702
2015-12-09 13:30:00,262.58,262.94,262.14,262.14,36186.08185864728,262.58,262.94,262.14,262.14,36186.0819
2015-12-09 13:40:00,262.24,262.56,261.59,262.11,33459.99348604929,262.24,262.56,261.59,262.11,33459.9935
2015-12-09 13:50:00,262.14,262.75,262.02,262.26,19443.057214200413,262.14,262.75,262.02,262.26,19443.0572
2015-12-09 14:00:00,262.03,262.31,261.37,261.63,25781.13125610683,262.03,262.31,261.37,261.63,25781.1313
2015-12-09 14:10:00,261.63,262.1,261.53,261.75,23400.28227119748,261.63,262.1,261.53,261.75,23400.2823
2015-12-09 14:20:00,261.69,261.69,260.69,261.31,27764.62924763869,261.69,261.69,260.69,261.31,27764.6292
2015-12-09 14:30:00,261.34,262.03,261.2,261.91,74913.69015307784,261.34,262.03,261.2,261.91,74913.6902
2015-12-09 14:40:00,261.85,262.01,261.28,261.48,25401.15079795896,261.85,262.01,261.28,261.48,25401.1508
2015-12-09 14:50:00,261.5,262.05,261.36,261.57,14224.297036152428,261.5,262.05,261.36,261.57,14224.297
2015-12-09 15:00:00,261.45,262.16,261.41,261.91,17713.603300401694,261.45,262.16,261.41,261.91,17713.6033
2015-12-09 15:10:00,261.84,262.16,261.61,261.71,16811.421126913472,261.84,262.16,261.61,261.71,16811.4211
2015-12-09 15:20:00,261.71,262.92,261.68,262.65,41690.37020953208,261.71,262.92,261.68,262.65,41690.3702
2015-12-09 15:30:00,262.55,263.0,262.26,262.35,16109.000108565846,262.55,263.0,262.26,262.35,16109.0001
2015-12-09 15:40:00,262.3,262.45,261.62,261.71,42252.74128759093,262.3,262.45,261.62,261.71,42252.7413
2015-12-09 15:50:00,261.71,262.27,261.6,262.11,97302.13874715017,261.71,262.27,261.6,262.11,97302.1387
2015-12-10 09:30:00,262.85,263.5,262.22,263.11,38581.044403430686,262.85,263.5,262.22,263.11,38581.0444
2015-12-10 09:40:00,263.38,264.88,262.87,264.24,27461.73053957225,263.38,264.88,262.87,264.24,27461.7305
2015-12-10 09:50:00,264.05,264.36,262.87,263.48,31407.01335359896,264.05,264.36,262.87,263.48,31407.0134
2015-12-10 10:00:00,263.74,264.49,263.38,263.62,18294.43057214201,263.74,264.49,263.38,263.62,18294.4306
2015-12-10 10:10:00,263.66,264.72,263.5,264.31,38561.502551297366,263.66,264.72,263.5,264.31,38561.5026
2015-12-10 10:20:00,264.29,265.07,263.57,264.83,28057.75702963848,264.29,265.07,263.57,264.83,28057.757
2015-12-10 10:30:00,264.58,265.62,264.49,265.62,28887.20008685268,264.58,265.62,264.49,265.62,28887.2001
2015-12-10 10:40:00,265.57,266.41,265.32,266.32,44048.42036695256,265.57,266.41,265.32,266.32,44048.4204
2015-12-10 10:50:00,266.45,266.66,265.76,265.81,74690.04451199653,266.45,266.66,265.76,265.81,74690.0445
2015-12-10 11:00:00,266.02,266.48,265.49,265.77,20853.327543154923,266.02,266.48,265.49,265.77,20853.3275
2015-12-10 11:10:00,265.85,266.65,265.84,266.41,23367.71251764195,265.85,266.65,265.84,266.41,23367.7125
2015-12-10 11:20:00,266.67,267.43,266.67,267.12,29985.88644012593,266.67,267.43,266.67,267.12,29985.8864
2015-12-10 11:30:00,267.12,267.12,266.39,266.66,15101.509065248074,267.12,267.12,266.39,266.66,15101.5091
2015-12-10 11:40:00,266.66,266.66,266.06,266.54,12768.429052220172,266.66,266.66,266.06,266.54,12768.4291
2015-12-10 11:50:00,266.25,266.68,266.17,266.28,10325.697535555317,266.25,266.68,266.17,266.28,10325.6975
2015-12-10 12:00:00,266.43,266.81,266.08,266.29,12413.41873846488,266.43,266.81,266.08,266.29,12413.4187
2015-12-10 12:10:00,266.29,266.59,266.06,266.26,13407.88188036044,266.29,266.59,266.06,266.26,13407.8819
2015-12-10 12:20:00,266.12,266.33,265.8,265.97,9789.382260340895,266.12,266.33,265.8,265.97,9789.3823
2015-12-10 12:30:00,265.93,266.29,265.55,265.97,30788.188036043863,265.93,266.29,265.55,265.97,30788.188
2015-12-10 12:40:00,265.97,266.63,265.86,266.25,12707.632178916514,265.97,266.63,265.86,266.25,12707.6322
2015-12-10 12:50:00,266.23,267.12,266.0,266.95,17985.017913364456,266.23,267.12,266.0,266.95,17985.0179
2015-12-10 13:00:00,266.9,267.37,266.66,267.15,29491.91184453371,266.9,267.37,266.66,267.15,29491.9118
2015-12-10 13:10:00,267.11,267.25,266.7,266.83,27723.37422646836,267.11,267.25,266.7,266.83,27723.3742
2015-12-10 13:20:00,266.86,267.09,266.6,266.88,29057.64846379329,266.86,267.09,266.6,266.88,29057.6485
2015-12-10 13:30:00,266.67,266.83,266.42,266.83,27050.265986320705,266.67,266.83,266.42,266.83,27050.266
2015-12-10 13:40:00,266.73,267.15,266.42,267.15,34073.39051134513,266.73,267.15,266.42,267.15,34073.3905
2015-12-10 13:50:00,267.17,267.17,266.45,266.55,20553.68581044404,267.17,267.17,266.45,266.55,20553.6858
2015-12-10 14:00:00,266.55,267.07,266.32,267.07,16702.855281728367,266.55,267.07,266.32,267.07,16702.8553
2015-12-10 14:10:00,267.07,267.4,266.4,267.1,35622.625122136575,267.07,267.4,266.4,267.1,35622.6251
2015-12-10 14:20:00,267.17,267.6,267.01,267.59,24855.064596677887,267.17,267.6,267.01,267.59,24855.0646
2015-12-10 14:30:00,267.58,267.75,267.29,267.54,29665.61719682988,267.58,267.75,267.29,267.54,29665.6172
2015-12-10 14:40:00,267.69,268.24,267.58,267.61,53128.86765823472,267.69,268.24,267.58,267.61,53128.8677
2015-12-10 14:50:00,267.67,267.84,267.4,267.59,21448.268374769297,267.67,267.84,267.4,267.59,21448.2684
2015-12-10 15:00:00,267.57,267.62,266.44,266.44,28248.83291716426,267.57,267.62,266.44,266.44,28248.8329
2015-12-10 15:10:00,266.53,266.83,265.95,266.24,48018.67332537184,266.53,266.83,265.95,266.24,48018.6733
2015-12-10 15:20:00,266.15,266.53,265.53,266.53,39020.73607643036,266.15,266.53,265.53,266.53,39020.7361
2015-12-10 15:30:00,266.53,267.12,265.96,266.63,37631.09325806102,266.53,267.12,265.96,266.63,37631.0933
2015-12-10 15:40:00,266.7,267.0,266.44,266.82,35223.102811855395,266.7,267.0,266.44,266.82,35223.1028
2015-12-10 15:50:00,266.81,267.27,266.27,267.11,99548.36608402996,266.81,267.27,266.27,267.11,99548.3661
2015-12-11 09:30:00,263.01,265.82,262.97,264.57,83617.4139615677,263.01,265.82,262.97,264.57,83617.414
2015-12-11 09:40:00,265.05,265.82,263.92,264.36,42181.08782976876,265.05,265.82,263.92,264.36,42181.0878
2015-12-11 09:50:00,264.12,264.47,263.07,263.14,49228.09684073391,264.12,264.47,263.07,263.14,49228.0968
2015-12-11 10:00:00,263.08,264.28,263.08,263.98,40916.29573336228,263.08,264.28,263.08,263.98,40916.2957
2015-12-11 10:10:00,263.64,264.59,263.64,263.82,17567.0394094018,263.64,264.59,263.64,263.82,17567.0394
2015-12-11 10:20:00,263.71,264.17,263.31,264.13,53376.39778525676,263.71,264.17,263.31,264.13,53376.3978
2015-12-11 10:30:00,264.17,264.99,263.76,263.96,47088.26403213549,264.17,264.99,263.76,263.96,47088.264
2015-12-11 10:40:00,263.88,264.41,263.64,263.94,24653.13212463359,263.88,264.41,263.64,263.94,24653.1321
2015-12-11 10:50:00,263.94,264.39,263.61,264.02,22143.08978395397,263.94,264.39,263.61,264.02,22143.0898
2015-12-11 11:00:00,264.12,264.66,263.45,264.18,22513.299316035176,264.12,264.66,263.45,264.18,22513.2993
2015-12-11 11:10:00,263.81,264.27,263.4,264.04,43527.30431006406,263.81,264.27,263.4,264.04,43527.3043
2015-12-11 11:20:00,263.97,264.27,263.46,263.77,27194.65856041689,263.97,264.27,263.46,263.77,27194.6586
2015-12-11 11:30:00,263.62,263.78,263.14,263.6,31959.613505591144,263.62,263.78,263.14,263.6,31959.6135
2015-12-11 11:40:00,263.58,263.93,263.55,263.84,47739.65910324612,263.58,263.93,263.55,263.84,47739.6591
2015-12-11 11:50:00,263.85,263.89,263.11,263.13,32331.99435457605,263.85,263.89,263.11,263.13,32331.9944
2015-12-11 12:00:00,263.14,263.57,262.94,263.1,48704.8094669417,263.14,263.57,262.94,263.1,48704.8095
2015-12-11 12:10:00,263.09,263.16,262.12,262.45,36366.30116165455,263.09,263.16,262.12,262.45,36366.3012
2015-12-11 12:20:00,262.28,262.69,262.11,262.39,54481.59808924112,262.28,262.69,262.11,262.39,54481.5981
2015-12-11 12:30:00,262.38,262.48,261.93,262.04,61006.40538486592,262.38,262.48,261.93,262.04,61006.4054
2015-12-11 12:40:00,262.04,262.11,261.03,261.85,54621.64802952991,262.04,262.11,261.03,261.85,54621.648
2015-12-11 12:50:00,261.71,261.88,261.22,261.22,36684.3990880469,261.71,261.88,261.22,261.22,36684.3991
2015-12-11 13:00:00,261.32,261.74,260.99,261.51,51680.599283465424,261.32,261.74,260.99,261.51,51680.5993
2015-12-11 13:10:00,261.38,262.06,261.32,261.92,49182.49918575616,261.38,262.06,261.32,261.92,49182.4992
2015-12-11 13:20:00,261.95,262.02,261.2,261.31,28363.912713060472,261.95,262.02,261.2,261.31,28363.9127
2015-12-11 13:30:00,261.22,261.58,261.03,261.53,22825.96895016828,261.22,261.58,261.03,261.53,22825.969
2015-12-11 13:40:00,261.44,262.19,261.38,261.81,19718.814460970578,261.44,262.19,261.38,261.81,19718.8145
2015-12-11 13:50:00,261.85,262.28,261.48,261.75,29710.129193355773,261.85,262.28,261.48,261.75,29710.1292
2015-12-11 14:00:00,261.78,261.95,261.51,261.7,28597.329280208447,261.78,261.95,261.51,261.7,28597.3293
2015-12-11 14:10:00,261.77,262.91,261.68,262.89,21251.76419498426,261.77,262.91,261.68,262.89,21251.7642
2015-12-11 14:20:00,263.07,263.07,262.3,262.5,22054.065790902183,263.07,263.07,262.3,262.5,22054.0658
2015-12-11 14:30:00,262.45,262.61,261.81,262.49,29408.31614374118,262.45,262.61,261.81,262.49,29408.3161
2015-12-11 14:40:00,262.46,262.71,261.41,261.54,23124.52502442732,262.46,262.71,261.41,261.54,23124.525
2015-12-11 14:50:00,261.48,261.8,261.17,261.33,35197.04700901097,261.48,261.8,261.17,261.33,35197.047
2015-12-11 15:00:00,261.22,261.8,261.1,261.14,42074.69330148735,261.22,261.8,261.1,261.14,42074.6933
2015-12-11 15:10:00,261.02,261.47,260.55,260.68,20896.753881228968,261.02,261.47,260.55,260.68,20896.7539
2015-12-11 15:20:00,260.81,261.0,260.23,260.77,49920.74693301488,260.81,261.0,260.23,260.77,49920.7469
2015-12-11 15:30:00,260.75,261.41,260.44,260.44,68450.76538920855,260.75,261.41,260.44,260.44,68450.7654
2015-12-11 15:40:00,260.39,260.88,259.96,260.85,58335.68559331234,260.39,260.88,259.96,260.85,58335.6856
2015-12-11 15:50:00,260.8,261.35,260.61,260.96,184019.10758875252,260.8,261.35,260.61,260.96,184019.1076
2015-12-14 09:30:00,261.38,262.51,261.0,261.84,50492.88893714038,261.38,262.51,261.0,261.84,50492.8889
2015-12-14 09:40:00,261.64,261.95,259.94,261.57,33673.868201063946,261.64,261.95,259.94,261.57,33673.8682
2015-12-14 09:50:00,261.62,261.62,259.16,260.1,43325.37183801976,261.62,261.62,259.16,260.1,43325.3718
2015-12-14 10:00:00,259.93,260.67,259.69,259.91,38417.10997720117,259.93,260.67,259.69,259.91,38417.11
2015-12-14 10:10:00,259.75,260.13,257.29,258.63,62650.09228096841,259.75,260.13,257.29,258.63,62650.0923
2015-12-14 10:20:00,258.17,258.59,257.17,257.32,23222.23428509391,258.17,258.59,257.17,257.32,23222.2343
2015-12-14 10:30:00,257.36,258.91,257.31,258.39,30524.373032244057,257.36,258.91,257.31,258.39,30524.373
2015-12-14 10:40:00,258.17,258.67,257.8,257.8,22639.235696449898,258.17,258.67,257.8,257.8,22639.2357
2015-12-14 10:50:00,257.59,258.06,257.4,257.74,22670.71979155358,257.59,258.06,257.4,257.74,22670.7198
2015-12-14 11:00:00,257.76,258.19,257.2,257.83,35300.18456193682,257.76,258.19,257.2,257.83,35300.1846
2015-12-14 11:10:00,257.69,257.69,256.09,256.17,32083.37856910216,257.69,257.69,256.09,256.17,32083.3786
2015-12-14 11:20:00,256.39,256.87,256.29,256.42,36555.20573227663,256.39,256.87,256.29,256.42,36555.2057
2015-12-14 11:30:00,256.42,256.65,255.29,255.56,45010.31375529258,256.42,256.65,255.29,255.56,45010.3138
2015-12-14 11:40:00,255.54,255.91,254.64,255.04,65746.3901856476,255.54,255.91,254.64,255.04,65746.3902
2015-12-14 11:50:00,254.99,256.64,254.62,256.35,35094.99511453697,254.99,256.64,254.62,256.35,35094.9951
2015-12-14 12:00:00,256.65,258.39,256.47,258.15,31853.21897730973,256.65,258.39,256.47,258.15,31853.219
2015-12-14 12:10:00,258.13,258.95,257.95,258.87,25458.69069590707,258.13,258.95,257.95,258.87,25458.6907
2015-12-14 12:20:00,258.93,259.64,258.38,259.56,31748.99576593204,258.93,259.64,258.38,259.56,31748.9958
2015-12-14 12:30:00,259.56,259.86,259.28,259.81,21838.019758983824,259.56,259.86,259.28,259.81,21838.0198
2015-12-14 12:40:00,259.89,259.9,259.18,259.18,25979.80675279557,259.89,259.9,259.18,259.18,25979.8068
2015-12-14 12:50:00,259.12,260.55,258.78,260.31,34251.438497448704,259.12,260.55,258.78,260.31,34251.4385
2015-12-14 13:00:00,260.15,260.35,259.64,259.86,17610.465747475846,260.15,260.35,259.64,259.86,17610.4657
2015-12-14 13:10:00,259.81,260.04,259.46,259.96,7978.50396265335,259.81,260.04,259.46,259.96,7978.504
2015-12-14 13:20:00,259.89,259.95,259.32,259.83,25029.855607425903,259.89,259.95,259.32,259.83,25029.8556
2015-12-14 13:30:00,259.66,260.51,259.65,259.99,23073.49907719032,259.66,260.51,259.65,259.99,23073.4991
2015-12-14 13:40:00,259.96,260.08,259.44,259.97,24006.07968733037,259.96,260.08,259.44,259.97,24006.0797
2015-12-14 13:50:00,259.93,259.96,259.22,259.38,42957.333622842256,259.93,259.96,259.22,259.38,42957.3336
2015-12-14 14:00:00,259.43,259.62,258.6,259.41,21025.94723699924,259.43,259.62,258.6,259.41,21025.9472
2015-12-14 14:10:00,259.41,259.67,258.88,259.04,32972.53284116817,259.41,259.67,258.88,259.04,32972.5328
2015-12-14 14:20:00,259.18,259.19,258.54,259.0,24185.21333188579,259.18,259.19,258.54,259.0,24185.2133
2015-12-14 14:30:00,258.99,258.99,258.43,258.65,27994.78883943112,258.99,258.99,258.43,258.65,27994.7888
2015-12-14 14:40:00,258.84,258.88,258.19,258.84,31618.71675170991,258.84,258.88,258.19,258.84,31618.7168
2015-12-14 14:50:00,258.63,259.93,258.58,259.06,18761.26370643796,258.63,259.93,258.58,259.06,18761.2637
2015-12-14 15:00:00,258.96,259.09,258.18,258.25,19492.997502985563,258.96,259.09,258.18,258.25,19492.9975
2015-12-14 15:10:00,258.2,258.42,257.55,257.91,28008.90239930517,258.2,258.42,257.55,257.91,28008.9024
2015-12-14 15:20:00,257.83,258.41,257.81,258.41,11920.529801324505,257.83,258.41,257.81,258.41,11920.5298
2015-12-14 15:30:00,258.25,259.33,258.24,258.92,21503.6369558137,258.25,259.33,258.24,258.92,21503.637
2015-12-14 15:40:00,258.83,259.23,258.09,259.13,33439.36597546412,258.83,259.23,258.09,259.13,33439.366
2015-12-14 15:50:00,259.18,260.25,258.97,260.11,103679.2964933232,259.18,260.25,258.97,260.11,103679.2965
2015-12-15 09:30:00,262.52,265.1,260.27,264.59,76801.65020084682,262.52,265.1,260.27,264.59,76801.6502
2015-12-15 09:40:00,264.61,266.18,264.37,265.83,67506.24253609814,264.61,266.18,264.37,265.83,67506.2425
2015-12-15 09:50:00,265.93,266.62,265.54,266.62,49947.88839431115,265.93,266.62,265.54,266.62,49947.8884
2015-12-15 10:00:00,266.39,266.59,265.16,265.83,37370.53522961676,266.39,266.59,265.16,265.83,37370.5352
2015-12-15 10:10:00,266.02,266.91,265.48,265.58,42831.397242427534,266.02,266.91,265.48,265.58,42831.3972
2015-12-15 10:20:00,265.31,265.67,264.93,265.17,24261.209423515364,265.31,265.67,264.93,265.17,24261.2094
2015-12-15 10:30:00,265.13,265.57,264.92,265.29,42297.25328411682,265.13,265.57,264.92,265.29,42297.2533
2015-12-15 10:40:00,265.27,265.92,265.26,265.82,25837.585495603085,265.27,265.92,265.26,265.82,25837.5855
2015-12-15 10:50:00,265.81,266.23,265.61,265.97,24631.41895559657,265.81,266.23,265.61,265.97,24631.419
2015-12-15 11:00:00,265.9,265.93,265.11,265.73,30720.877212029096,265.9,265.93,265.11,265.73,30720.8772
2015-12-15 11:10:00,265.71,266.42,265.17,266.2,25472.80425578113,265.71,266.42,265.17,266.2,25472.8043
2015-12-15 11:20:00,266.15,266.89,265.97,266.33,23331.885788730862,266.15,266.89,265.97,266.33,23331.8858
2015-12-15 11:30:00,266.31,266.54,265.8,265.9,16285.962436217567,266.31,266.54,265.8,265.9,16285.9624
2015-12-15 11:40:00,265.94,266.07,265.32,265.49,11251.764194984258,265.94,266.07,265.32,265.49,11251.7642
2015-12-15 11:50:00,265.61,266.0,265.51,265.89,10344.153729236785,265.61,266.0,265.51,265.89,10344.1537
2015-12-15 12:00:00,265.73,266.7,265.49,266.58,10982.5208989252,265.73,266.7,265.49,266.58,10982.5209
2015-12-15 12:10:00,266.49,267.47,266.49,267.06,34694.38714580393,266.49,267.47,266.49,267.06,34694.3871
2015-12-15 12:20:00,267.05,268.08,266.81,268.05,28590.81532949734,267.05,268.08,266.81,268.05,28590.8153
2015-12-15 12:30:00,267.8,268.68,267.79,268.57,42696.775594398,267.8,268.68,267.79,268.57,42696.7756
2015-12-15 12:40:00,268.57,268.57,267.48,267.52,57902.50787102378,268.57,268.57,267.48,267.52,57902.5079
2015-12-15 12:50:00,267.45,268.14,267.45,268.03,13084.355661708829,267.45,268.14,267.45,268.03,13084.3557
2015-12-15 13:00:00,268.01,268.04,267.33,267.4,21055.26001519922,268.01,268.04,267.33,267.4,21055.26
2015-12-15 13:10:00,267.4,267.4,266.93,267.04,44013.67929649333,267.4,267.4,266.93,267.04,44013.6793
2015-12-15 13:20:00,267.01,267.29,266.37,266.43,39042.449245467375,267.01,267.29,266.37,266.43,39042.4492
2015-12-15 13:30:00,266.58,266.88,266.46,266.78,28563.673868201065,266.58,266.88,266.46,266.78,28563.6739
2015-12-15 13:40:00,266.76,267.06,266.51,266.74,21454.78232548041,266.76,267.06,266.51,266.74,21454.7823
2015-12-15 13:50:00,266.83,267.4,266.75,267.0,21814.135273043103,266.83,267.4,266.75,267.0,21814.1353
2015-12-15 14:00:00,266.98,267.13,266.71,266.95,10232.330908696124,266.98,267.13,266.71,266.95,10232.3309
2015-12-15 14:10:00,266.81,267.09,266.74,267.05,10150.906524807297,266.81,267.09,266.74,267.05,10150.9065
2015-12-15 14:20:00,266.95,267.17,266.69,266.69,14818.15220931495,266.95,267.17,266.69,266.69,14818.1522
2015-12-15 14:30:00,266.71,266.85,266.35,266.41,23249.375746390186,266.71,266.85,266.35,266.41,23249.3757
2015-12-15 14:40:00,266.47,266.58,266.31,266.39,7288.025187276083,266.47,266.58,266.31,266.39,7288.0252
2015-12-15 14:50:00,266.38,266.48,266.02,266.41,25620.453805232875,266.38,266.48,266.02,266.41,25620.4538
2015-12-15 15:00:00,266.4,266.43,266.01,266.11,20576.484637932903,266.4,266.43,266.01,266.11,20576.4846
2015-12-15 15:10:00,266.14,266.14,265.59,265.97,30536.31527521442,266.14,266.14,265.59,265.97,30536.3153
2015-12-15 15:20:00,265.94,266.06,265.31,265.47,24170.014113559875,265.94,266.06,265.31,265.47,24170.0141
2015-12-15 15:30:00,265.24,265.39,264.7,265.35,38840.516773423085,265.24,265.39,264.7,265.35,38840.5168
2015-12-15 15:40:00,265.36,266.55,265.22,266.31,50374.55216588861,265.36,266.55,265.22,266.31,50374.5522
2015-12-15 15:50:00,266.36,266.58,266.12,266.3,137335.79415915752,266.36,266.58,266.12,266.3,137335.7942
2015-12-16 09:30:00,269.17,270.49,267.12,269.7,69858.86440125937,269.17,270.49,267.12,269.7,69858.8644
2015-12-16 09:40:00,269.85,270.71,269.42,269.84,60537.40093366627,269.85,270.71,269.42,269.84,60537.4009
2015-12-16 09:50:00,269.72,270.77,269.7,270.19,49497.34013679297,269.72,270.77,269.7,270.19,49497.3401
2015-12-16 10:00:00,270.32,270.93,269.92,270.84,52022.5816957985,270.32,270.93,269.92,270.84,52022.5817
2015-12-16 10:10:00,270.94,271.26,269.89,270.55,36721.31147540984,270.94,271.26,269.89,270.55,36721.3115
2015-12-16 10:20:00,270.27,270.96,269.9,270.38,36973.18423623928,270.27,270.96,269.9,270.38,36973.1842
2015-12-16 10:30:00,270.25,270.41,269.49,269.97,56721.31147540984,270.25,270.41,269.49,269.97,56721.3115
2015-12-16 10:40:00,269.95,270.73,269.43,270.2,49311.692541526434,269.95,270.73,269.43,270.2,49311.6925
2015-12-16 10:50:00,270.26,270.28,269.58,270.2,51425.46954728043,270.26,270.28,269.58,270.2,51425.4695
2015-12-16 11:00:00,270.25,270.41,269.34,269.65,58067.52795570514,270.25,270.41,269.34,269.65,58067.528
2015-12-16 11:10:00,269.57,270.22,269.41,269.62,39088.04690044512,269.57,270.22,269.41,269.62,39088.0469
2015-12-16 11:20:00,269.6,269.87,269.48,269.72,42166.97426989469,269.6,269.87,269.48,269.72,42166.9743
2015-12-16 11:30:00,269.66,269.94,269.37,269.8,36627.94484855065,269.66,269.94,269.37,269.8,36627.9448
2015-12-16 11:40:00,269.7,270.11,269.61,269.91,15132.993160351754,269.7,270.11,269.61,269.91,15132.9932
2015-12-16 11:50:00,269.9,270.09,269.53,269.91,19459.34209097817,269.9,270.09,269.53,269.91,19459.3421
2015-12-16 12:00:00,269.98,270.15,269.69,269.69,11630.658994680274,269.98,270.15,269.69,269.69,11630.659
2015-12-16 12:10:00,269.69,269.99,269.47,269.78,58248.83291716426,269.69,269.99,269.47,269.78,58248.8329
2015-12-16 12:20:00,269.66,269.98,269.44,269.94,11057.43133210292,269.66,269.98,269.44,269.94,11057.4313
2015-12-16 12:30:00,269.9,270.28,269.76,270.08,11568.776462924763,269.9,270.28,269.76,270.08,11568.7765
2015-12-16 12:40:00,270.29,270.31,269.85,269.88,12287.482358050158,270.29,270.31,269.85,269.88,12287.4824
2015-12-16 12:50:00,269.95,270.09,269.76,269.93,20664.42297253284,269.95,270.09,269.76,269.93,20664.423
2015-12-16 13:00:00,269.91,270.18,269.74,270.09,15201.38964281837,269.91,270.18,269.74,270.09,15201.3896
2015-12-16 13:10:00,270.12,270.26,269.89,270.01,16434.69764412116,270.12,270.26,269.89,270.01,16434.6976
2015-12-16 13:20:00,269.98,270.28,269.91,270.14,10295.299098903486,269.98,270.28,269.91,270.14,10295.2991
2015-12-16 13:30:00,270.08,270.21,269.87,270.02,13118.011073716209,270.08,270.21,269.87,270.02,13118.0111
2015-12-16 13:40:00,270.05,270.59,269.97,270.59,14262.295081967211,270.05,270.59,269.97,270.59,14262.2951
2015-12-16 13:50:00,270.57,270.78,270.09,270.11,14026.707197915535,270.57,270.78,270.09,270.11,14026.7072
2015-12-16 14:00:00,270.11,271.72,268.82,271.71,52353.70752361308,270.11,271.72,268.82,271.71,52353.7075
2015-12-16 14:10:00,271.61,271.7,270.62,271.28,39001.19422429704,271.61,271.7,270.62,271.28,39001.1942
2015-12-16 14:20:00,271.13,271.62,270.81,270.96,23185.321897730973,271.13,271.62,270.81,270.96,23185.3219
2015-12-16 14:30:00,270.9,272.3,270.46,272.07,42739.1162740202,270.9,272.3,270.46,272.07,42739.1163
2015-12-16 14:40:00,271.91,272.96,271.49,272.79,30614.48268374769,271.91,272.96,271.49,272.79,30614.4827
2015-12-16 14:50:00,272.9,273.85,272.65,273.83,57142.546954728045,272.9,273.85,272.65,273.83,57142.547
2015-12-16 15:00:00,273.75,273.95,273.12,273.23,58121.81087829769,273.75,273.95,273.12,273.23,58121.8109
2015-12-16 15:10:00,273.29,273.63,273.07,273.51,38857.8873086527,273.29,273.63,273.07,273.51,38857.8873
2015-12-16 15:20:00,273.55,274.66,273.55,274.58,47813.483877972,273.55,274.66,273.55,274.58,47813.4839
2015-12-16 15:30:00,274.57,276.04,274.52,275.74,117843.88231462384,274.57,276.04,274.52,275.74,117843.8823
2015-12-16 15:40:00,275.67,275.94,275.29,275.34,92550.21170339812,275.67,275.94,275.29,275.34,92550.2117
2015-12-16 15:50:00,275.32,275.98,275.32,275.68,149939.20312669635,275.32,275.98,275.32,275.68,149939.2031
2015-12-17 09:30:00,275.45,275.82,273.89,275.41,59460.42774943003,275.45,275.82,273.89,275.41,59460.4277
2015-12-17 09:40:00,275.25,275.54,274.4,274.81,28243.404624905004,275.25,275.54,274.4,274.81,28243.4046
2015-12-17 09:50:00,274.78,275.69,274.41,275.62,32970.36152426447,274.78,275.69,274.41,275.62,32970.3615
2015-12-17 10:00:00,275.53,276.79,274.9,276.42,67229.39963087613,275.53,276.79,274.9,276.42,67229.3996
2015-12-17 10:10:00,276.26,276.52,274.53,274.64,64718.271631744654,276.26,276.52,274.53,274.64,64718.2716
2015-12-17 10:20:00,274.84,275.86,274.83,275.69,23259.146672456845,274.84,275.86,274.83,275.69,23259.1467
2015-12-17 10:30:00,275.83,277.13,275.77,276.55,36746.28161980241,275.83,277.13,275.77,276.55,36746.2816
2015-12-17 10:40:00,276.5,276.55,275.01,275.24,36613.831288676585,276.5,276.55,275.01,275.24,36613.8313
2015-12-17 10:50:00,275.14,275.38,274.5,275.19,51065.03094126588,275.14,275.38,274.5,275.19,51065.0309
2015-12-17 11:00:00,275.18,275.28,274.53,274.67,27243.5131907502,275.18,275.28,274.53,274.67,27243.5132
2015-12-17 11:10:00,274.67,275.04,273.59,273.59,34969.05873412225,274.67,275.04,273.59,273.59,34969.0587
2015-12-17 11:20:00,273.79,273.9,272.99,273.86,50292.04212354794,273.79,273.9,272.99,273.86,50292.0421
2015-12-17 11:30:00,273.91,274.3,273.59,274.2,29819.78069699273,273.91,274.3,273.59,274.2,29819.7807
2015-12-17 11:40:00,274.24,275.04,273.89,274.86,26985.12647920964,274.24,275.04,273.89,274.86,26985.1265
2015-12-17 11:50:00,274.78,275.06,274.33,274.49,22799.91314732385,274.78,275.06,274.33,274.49,22799.9131
2015-12-17 12:00:00,274.4,274.65,274.12,274.43,33659.75464118988,274.4,274.65,274.12,274.43,33659.7546
2015-12-17 12:10:00,274.52,275.3,274.35,275.28,24433.82911735968,274.52,275.3,274.35,275.28,24433.8291
2015-12-17 12:20:00,275.3,275.32,274.0,274.06,20753.44696558463,275.3,275.32,274.0,274.06,20753.447
2015-12-17 12:30:00,274.06,274.3,273.57,273.62,16067.745087395506,274.06,274.3,273.57,273.62,16067.7451
2015-12-17 12:40:00,273.63,273.91,273.27,273.55,22334.16567147976,273.63,273.91,273.27,273.55,22334.1657
2015-12-17 12:50:00,273.56,273.9,273.28,273.9,17857.995874497883,273.56,273.9,273.28,273.9,17857.9959
2015-12-17 13:00:00,273.95,274.49,273.6,273.99,14246.010205189448,273.95,274.49,273.6,273.99,14246.0102
2015-12-17 13:10:00,274.01,274.99,273.97,274.57,39013.1364672674,274.01,274.99,273.97,274.57,39013.1365
2015-12-17 13:20:00,274.73,275.61,274.71,275.27,33752.035609597224,274.73,275.61,274.71,275.27,33752.0356
2015-12-17 13:30:00,275.12,275.45,274.91,275.25,23119.096732168066,275.12,275.45,274.91,275.25,23119.0967
2015-12-17 13:40:00,275.37,275.9,275.1,275.86,22761.915101509065,275.37,275.9,275.1,275.86,22761.9151
2015-12-17 13:50:00,275.85,276.31,275.61,275.99,29102.160460319184,275.85,276.31,275.61,275.99,29102.1605
2015-12-17 14:00:00,275.92,275.98,275.44,275.73,12818.36934100532,275.92,275.98,275.44,275.73,12818.3693
2015-12-17 14:10:00,275.82,275.82,274.96,275.4,23005.1025947237,275.82,275.82,274.96,275.4,23005.1026
2015-12-17 14:20:00,275.41,275.52,274.92,275.23,18872.000868526764,275.41,275.52,274.92,275.23,18872.0009
2015-12-17 14:30:00,275.09,275.57,274.63,275.22,16060.145478232547,275.09,275.57,274.63,275.22,16060.1455
2015-12-17 14:40:00,275.07,275.26,274.72,275.0,38433.39485397894,275.07,275.26,274.72,275.0,38433.3949
2015-12-17 14:50:00,275.1,275.21,274.75,275.13,18880.68613614157,275.1,275.21,274.75,275.13,18880.6861
2015-12-17 15:00:00,275.06,275.29,274.5,274.82,22216.91455867984,275.06,275.29,274.5,274.82,22216.9146
2015-12-17 15:10:00,274.78,275.1,274.48,274.52,35194.87569210726,274.78,275.1,274.48,274.52,35194.8757
2015-12-17 15:20:00,274.62,274.88,274.09,274.77,28411.68168494192,274.62,274.88,274.09,274.77,28411.6817
2015-12-17 15:30:00,274.87,275.57,274.59,275.04,20432.09206383672,274.87,275.57,274.59,275.04,20432.0921
2015-12-17 15:40:00,274.93,275.18,274.18,274.77,50427.74943002931,274.93,275.18,274.18,274.77,50427.7494
2015-12-17 15:50:00,274.61,274.72,273.75,273.75,249278.03712951907,274.61,274.72,273.75,273.75,249278.0371
2015-12-18 09:30:00,271.84,273.46,271.38,273.02,374742.1561176854,271.84,273.46,271.38,273.02,374742.1561
2015-12-18 09:40:00,272.96,273.77,271.58,273.25,27800.45597654978,272.96,273.77,271.58,273.25,27800.456
2015-12-18 09:50:00,273.24,274.52,273.24,274.39,58810.11833677125,273.24,274.52,273.24,274.39,58810.1183
2015-12-18 10:00:00,274.2,274.37,272.42,272.42,20245.358810118338,274.2,274.37,272.42,272.42,20245.3588
2015-12-18 10:10:00,272.44,272.54,271.54,272.33,24354.57605037455,272.44,272.54,271.54,272.33,24354.5761
2015-12-18 10:20:00,272.21,273.2,272.19,273.19,19422.42970361524,272.21,273.2,272.19,273.19,19422.4297
2015-12-18 10:30:00,273.28,273.68,272.07,272.2,19913.14732385192,273.28,273.68,272.07,272.2,19913.1473
2015-12-18 10:40:00,272.09,272.67,271.99,272.67,32400.39083704267,272.09,272.67,271.99,272.67,32400.3908
2015-12-18 10:50:00,272.63,274.42,272.63,274.24,30243.187493214635,272.63,274.42,272.63,274.24,30243.1875
2015-12-18 11:00:00,274.21,275.55,274.06,275.55,25016.827706003693,274.21,275.55,274.06,275.55,25016.8277
2015-12-18 11:10:00,275.31,276.17,274.98,274.99,30718.7058951254,275.31,276.17,274.98,274.99,30718.7059
2015-12-18 11:20:00,274.82,275.3,274.06,274.53,25010.313755292587,274.82,275.3,274.06,274.53,25010.3138
2015-12-18 11:30:00,274.59,274.73,273.91,274.64,29115.1883617414,274.59,274.73,273.91,274.64,29115.1884
2015-12-18 11:40:00,274.47,274.48,273.54,273.54,19257.409618933885,274.47,274.48,273.54,273.54,19257.4096
2015-12-18 11:50:00,273.48,273.77,272.88,273.32,17399.84800781674,273.48,273.77,272.88,273.32,17399.848
2015-12-18 12:00:00,273.37,274.29,273.09,274.14,15157.963304744328,273.37,274.29,273.09,274.14,15157.9633
2015-12-18 12:10:00,274.06,274.63,273.24,273.42,16277.27716860276,274.06,274.63,273.24,273.42,16277.2772
2015-12-18 12:20:00,273.5,273.7,272.74,273.69,34633.590272500274,273.5,273.7,272.74,273.69,34633.5903
2015-12-18 12:30:00,273.56,273.67,273.03,273.67,18499.620019541853,273.56,273.67,273.03,273.67,18499.62
2015-12-18 12:40:00,273.65,274.32,273.47,274.22,19464.770383237435,273.65,274.32,273.47,274.22,19464.7704
2015-12-18 12:50:00,274.23,274.23,273.52,273.7,19427.8579958745,274.23,274.23,273.52,273.7,19427.858
2015-12-18 13:00:00,273.82,274.21,273.59,273.61,13268.917598523503,273.82,274.21,273.59,273.61,13268.9176
2015-12-18 13:10:00,273.63,273.84,273.59,273.6,7612.637064379546,273.63,273.84,273.59,273.6,7612.6371
2015-12-18 13:20:00,273.6,273.6,272.71,272.71,11925.958093583758,273.6,273.6,272.71,272.71,11925.9581
2015-12-18 13:30:00,272.79,272.95,272.27,272.29,11993.268917598523,272.79,272.95,272.27,272.29,11993.2689
2015-12-18 13:40:00,272.24,272.94,271.96,272.12,37650.63511019434,272.24,272.94,271.96,272.12,37650.6351
2015-12-18 13:50:00,272.09,272.75,271.97,272.67,9510.368038215178,272.09,272.75,271.97,272.67,9510.368
2015-12-18 14:00:00,272.58,272.97,272.36,272.71,29119.5309955488,272.58,272.97,272.36,272.71,29119.531
2015-12-18 14:10:00,272.79,273.1,272.3,272.33,15796.330474432743,272.79,273.1,272.3,272.33,15796.3305
2015-12-18 14:20:00,272.51,273.3,272.51,273.09,30951.03680382152,272.51,273.3,272.51,273.09,30951.0368
2015-12-18 14:30:00,273.01,273.22,272.7,272.92,30039.08370426664,273.01,273.22,272.7,272.92,30039.0837
2015-12-18 14:40:00,272.92,272.98,271.83,272.12,22650.09228096841,272.92,272.98,271.83,272.12,22650.0923
2015-12-18 14:50:00,272.11,272.74,271.9,272.37,18281.40267071979,272.11,272.74,271.9,272.37,18281.4027
2015-12-18 15:00:00,272.25,272.78,272.15,272.59,30431.006405384866,272.25,272.78,272.15,272.59,30431.0064
2015-12-18 15:10:00,272.39,272.49,271.45,271.5,28347.627836282707,272.39,272.49,271.45,271.5,28347.6278
2015-12-18 15:20:00,271.6,271.83,271.06,271.37,32088.806861361416,271.6,271.83,271.06,271.37,32088.8069
2015-12-18 15:30:00,271.41,272.24,271.34,271.84,45337.09694929976,271.41,272.24,271.34,271.84,45337.0969
2015-12-18 15:40:00,271.82,272.88,271.82,272.5,49903.37639778526,271.82,272.88,271.82,272.5,49903.3764
2015-12-18 15:50:00,272.5,272.58,269.93,270.22,295592.22668548475,272.5,272.58,269.93,270.22,295592.2267
2015-12-21 09:30:00,271.58,272.31,270.43,270.91,37213.11475409836,271.58,272.31,270.43,270.91,37213.1148
2015-12-21 09:40:00,270.72,271.59,270.34,271.4,24657.474758441,270.72,271.59,270.34,271.4,24657.4748
2015-12-21 09:50:00,271.54,271.64,270.44,270.56,27493.214634675933,271.54,271.64,270.44,270.56,27493.2146
2015-12-21 10:00:00,270.67,272.4,270.54,271.79,37056.77993703181,270.67,272.4,270.54,271.79,37056.7799
2015-12-21 10:10:00,271.77,272.64,271.52,272.45,20612.31136684399,271.77,272.64,271.52,272.45,20612.3114
2015-12-21 10:20:00,272.46,272.46,271.85,272.16,9643.904027792856,272.46,272.46,271.85,272.16,9643.904
2015-12-21 10:30:00,272.1,272.95,271.72,272.32,20255.129736185,272.1,272.95,271.72,272.32,20255.1297
2015-12-21 10:40:00,272.19,272.71,271.92,272.05,17730.97383563131,272.19,272.71,271.92,272.05,17730.9738
2015-12-21 10:50:00,272.15,272.37,271.21,272.15,9918.575616111171,272.15,272.37,271.21,272.15,9918.5756
2015-12-21 11:00:00,272.15,272.45,271.57,271.86,13328.628813375311,272.15,272.45,271.57,271.86,13328.6288
2015-12-21 11:10:00,271.92,272.31,271.42,272.14,13806.318532189774,271.92,272.31,271.42,272.14,13806.3185
2015-12-21 11:20:00,272.09,272.77,271.95,272.66,21328.845945065685,272.09,272.77,271.95,272.66,21328.8459
2015-12-21 11:30:00,272.68,272.68,271.01,271.1,20327.86885245901,272.68,272.68,271.01,271.1,20327.8689
2015-12-21 11:40:00,271.17,272.24,271.02,272.21,18781.891217023127,271.17,272.24,271.02,272.21,18781.8912
2015-12-21 11:50:00,272.37,273.27,272.06,272.92,10507.00249701444,272.37,273.27,272.06,272.92,10507.0025
2015-12-21 12:00:00,272.55,273.27,272.55,272.85,12928.020844642277,272.55,273.27,272.55,272.85,12928.0208
2015-12-21 12:10:00,272.66,272.97,272.18,272.42,19308.435566170883,272.66,272.97,272.18,272.42,19308.4356
2015-12-21 12:20:00,272.51,272.99,272.24,272.51,10603.626099229185,272.51,272.99,272.24,272.51,10603.6261
2015-12-21 12:30:00,272.2,272.96,272.13,272.89,12739.116274020194,272.2,272.96,272.13,272.89,12739.1163
2015-12-21 12:40:00,272.98,273.21,272.6,272.88,10825.100423406797,272.98,273.21,272.6,272.88,10825.1004
2015-12-21 12:50:00,272.84,273.27,272.69,272.85,7637.60720877212,272.84,273.27,272.69,272.85,7637.6072
2015-12-21 13:00:00,272.89,273.47,272.89,272.89,6397.785256758224,272.89,273.47,272.89,272.89,6397.7853
2015-12-21 13:10:00,272.97,273.54,272.97,273.37,8896.971012919335,272.97,273.54,272.97,273.37,8896.971
2015-12-21 13:20:00,273.47,273.57,273.19,273.37,16535.663880143307,273.47,273.57,273.19,273.37,16535.6639
2015-12-21 13:30:00,273.33,273.94,273.33,273.77,11782.65117793942,273.33,273.94,273.33,273.77,11782.6512
2015-12-21 13:40:00,273.89,274.02,273.29,273.36,33500.16284876778,273.89,274.02,273.29,273.36,33500.1628
2015-12-21 13:50:00,273.43,273.84,273.37,273.59,23644.555422863967,273.43,273.84,273.37,273.59,23644.5554
2015-12-21 14:00:00,273.61,273.98,273.53,273.89,23761.80653566388,273.61,273.98,273.53,273.89,23761.8065
2015-12-21 14:10:00,273.84,274.36,273.68,273.94,37649.54945174248,273.84,274.36,273.68,273.94,37649.5495
2015-12-21 14:20:00,273.89,273.93,273.0,273.31,14431.657800455978,273.89,273.93,273.0,273.31,14431.6578
2015-12-21 14:30:00,273.19,273.82,273.16,273.63,21602.431874932143,273.19,273.82,273.16,273.63,21602.4319
2015-12-21 14:40:00,273.44,273.51,273.1,273.4,11785.908153294971,273.44,273.51,273.1,273.4,11785.9082
2015-12-21 14:50:00,273.3,273.44,272.94,273.02,10902.18217348822,273.3,273.44,272.94,273.02,10902.1822
2015-12-21 15:00:00,272.86,273.15,272.46,272.54,9451.74248181522,272.86,273.15,272.46,272.54,9451.7425
2015-12-21 15:10:00,272.28,272.35,271.8,271.89,23449.13690153078,272.28,272.35,271.8,271.89,23449.1369
2015-12-21 15:20:00,271.98,272.1,271.65,271.95,21628.48767777657,271.98,272.1,271.65,271.95,21628.4877
2015-12-21 15:30:00,271.96,272.47,271.75,272.26,35522.74454456628,271.96,272.47,271.75,272.26,35522.7445
2015-12-21 15:40:00,272.51,273.65,272.51,273.47,30692.65009228097,272.51,273.65,272.51,273.47,30692.6501
2015-12-21 15:50:00,273.45,274.25,273.23,274.05,76111.17142546955,273.45,274.25,273.23,274.05,76111.1714
2015-12-22 09:30:00,274.49,275.28,272.97,274.32,30796.87330365867,274.49,275.28,272.97,274.32,30796.8733
2015-12-22 09:40:00,273.81,275.21,273.46,274.86,27586.58126153512,273.81,275.21,273.46,274.86,27586.5813
2015-12-22 09:50:00,274.63,275.65,274.35,275.64,19532.0812072522,274.63,275.65,274.35,275.64,19532.0812
2015-12-22 10:00:00,275.64,276.23,275.57,275.91,39064.1624145044,275.64,276.23,275.57,275.91,39064.1624
2015-12-22 10:10:00,276.01,276.22,275.19,275.46,14234.067962219086,276.01,276.22,275.19,275.46,14234.068
2015-12-22 10:20:00,275.28,276.21,275.28,275.96,12720.660080338726,275.28,276.21,275.28,275.96,12720.6601
2015-12-22 10:30:00,275.77,276.78,275.75,276.78,49792.63923569645,275.77,276.78,275.75,276.78,49792.6392
2015-12-22 10:40:00,276.72,276.99,276.33,276.38,33804.14721528607,276.72,276.99,276.33,276.38,33804.1472
2015-12-22 10:50:00,276.4,276.76,276.04,276.52,22777.114319834986,276.4,276.76,276.04,276.52,22777.1143
2015-12-22 11:00:00,276.4,276.69,276.12,276.12,20135.70730648138,276.4,276.69,276.12,276.12,20135.7073
2015-12-22 11:10:00,276.13,276.14,275.08,275.22,16845.076538920857,276.13,276.14,275.08,275.22,16845.0765
2015-12-22 11:20:00,275.01,275.14,274.56,274.89,14476.16979698187,275.01,275.14,274.56,274.89,14476.1698
2015-12-22 11:30:00,275.0,275.86,274.72,275.54,27469.330148735207,275.0,275.86,274.72,275.54,27469.3301
2015-12-22 11:40:00,275.63,275.84,274.97,275.19,11990.01194224297,275.63,275.84,274.97,275.19,11990.0119
2015-12-22 11:50:00,275.22,275.45,274.98,275.35,11138.85571599175,275.22,275.45,274.98,275.35,11138.8557
2015-12-22 12:00:00,275.42,275.46,274.56,274.82,13606.55737704918,275.42,275.46,274.56,274.82,13606.5574
2015-12-22 12:10:00,274.88,276.52,274.69,276.52,46857.018781891216,274.88,276.52,274.69,276.52,46857.0188
2015-12-22 12:20:00,276.38,276.78,275.89,276.27,41238.73629356205,276.38,276.78,275.89,276.27,41238.7363
2015-12-22 12:30:00,276.2,277.25,276.19,276.89,40689.39311692541,276.2,277.25,276.19,276.89,40689.3931
2015-12-22 12:40:00,276.92,277.57,276.88,277.43,33222.23428509391,276.92,277.57,276.88,277.43,33222.2343
2015-12-22 12:50:00,277.32,277.99,277.02,277.81,36913.47302138747,277.32,277.99,277.02,277.81,36913.473
2015-12-22 13:00:00,277.97,278.02,277.2,277.21,22624.036478123984,277.97,278.02,277.2,277.21,22624.0365
2015-12-22 13:10:00,277.19,277.69,277.04,277.56,35952.665291499296,277.19,277.69,277.04,277.56,35952.6653
2015-12-22 13:20:00,277.57,277.69,277.22,277.29,17240.25621539464,277.57,277.69,277.22,277.29,17240.2562
2015-12-22 13:30:00,277.19,277.43,276.85,277.03,15381.608945825645,277.19,277.43,276.85,277.03,15381.6089
2015-12-22 13:40:00,277.09,277.21,276.26,277.01,24431.65780045597,277.09,277.21,276.26,277.01,24431.6578
2015-12-22 13:50:00,276.98,277.3,276.42,277.19,9692.758658126151,276.98,277.3,276.42,277.19,9692.7587
2015-12-22 14:00:00,277.24,277.24,276.74,277.07,8320.486374986429,277.24,277.24,276.74,277.07,8320.4864
2015-12-22 14:10:00,277.05,277.34,276.96,277.34,10036.912387362936,277.05,277.34,276.96,277.34,10036.9124
2015-12-22 14:20:00,277.56,277.63,277.18,277.3,9889.262837911194,277.56,277.63,277.18,277.3,9889.2628
2015-12-22 14:30:00,277.23,277.61,277.18,277.57,11960.699164042991,277.23,277.61,277.18,277.57,11960.6992
2015-12-22 14:40:00,277.6,277.71,277.43,277.5,10283.356855933123,277.6,277.71,277.43,277.5,10283.3569
2015-12-22 14:50:00,277.32,277.63,277.21,277.55,9938.11746824449,277.32,277.63,277.21,277.55,9938.1175
2015-12-22 15:00:00,277.49,277.77,277.26,277.5,17089.349690587344,277.49,277.77,277.26,277.5,17089.3497
2015-12-22 15:10:00,277.54,277.64,277.35,277.5,9248.724351319075,277.54,277.64,277.35,277.5,9248.7244
2015-12-22 15:20:00,277.45,277.63,277.06,277.07,16511.779394202586,277.45,277.63,277.06,277.07,16511.7794
2015-12-22 15:30:00,277.18,277.21,276.62,276.84,25698.62121376615,277.18,277.21,276.62,276.84,25698.6212
2015-12-22 15:40:00,276.73,276.79,275.85,276.02,25000.542829225928,276.73,276.79,275.85,276.02,25000.5428
2015-12-22 15:50:00,276.12,277.05,276.12,277.05,84060.36260992291,276.12,277.05,276.12,277.05,84060.3626
2015-12-23 09:30:00,279.82,279.82,277.44,278.67,55279.55705135164,279.82,279.82,277.44,278.67,55279.5571
2015-12-23 09:40:00,278.63,278.98,277.76,278.29,15392.465530344154,278.63,278.98,277.76,278.29,15392.4655
2015-12-23 09:50:00,278.15,278.69,277.86,278.17,7230.485289327978,278.15,278.69,277.86,278.17,7230.4853
2015-12-23 10:00:00,278.3,278.3,277.62,277.91,15503.20269243296,278.3,278.3,277.62,277.91,15503.2027
2015-12-23 10:10:00,277.96,278.54,277.93,278.24,20879.38334599935,277.96,278.54,277.93,278.24,20879.3833
2015-12-23 10:20:00,278.07,278.21,276.97,277.18,21391.814135273045,278.07,278.21,276.97,277.18,21391.8141
2015-12-23 10:30:00,277.31,277.54,276.52,277.05,18781.891217023127,277.31,277.54,276.52,277.05,18781.8912
2015-12-23 10:40:00,277.24,277.55,276.43,276.67,15838.671154054937,277.24,277.55,276.43,276.67,15838.6712
2015-12-23 10:50:00,276.8,276.97,275.99,276.43,36559.54836608403,276.8,276.97,275.99,276.43,36559.5484
2015-12-23 11:00:00,276.43,276.43,275.94,276.21,15581.370100966236,276.43,276.43,275.94,276.21,15581.3701
2015-12-23 11:10:00,276.07,276.11,275.75,275.98,16462.924763869287,276.07,276.11,275.75,275.98,16462.9248
2015-12-23 11:20:00,275.98,276.03,275.56,275.81,16470.524373032244,275.98,276.03,275.56,275.81,16470.5244
2015-12-23 11:30:00,275.82,276.18,275.78,275.81,19826.29464770383,275.82,276.18,275.78,275.81,19826.2946
2015-12-23 11:40:00,275.76,276.16,275.76,275.96,8841.602431874933,275.76,276.16,275.76,275.96,8841.6024
2015-12-23 11:50:00,275.88,276.13,275.72,275.92,16393.44262295082,275.88,276.13,275.72,275.92,16393.4426
2015-12-23 12:00:00,275.95,276.48,275.82,276.48,11497.123005102596,275.95,276.48,275.82,276.48,11497.123
2015-12-23 12:10:00,276.51,276.57,276.23,276.48,13631.527521441754,276.51,276.57,276.23,276.48,13631.5275
2015-12-23 12:20:00,276.48,276.98,276.37,276.74,14441.428726522636,276.48,276.98,276.37,276.74,14441.4287
2015-12-23 12:30:00,276.74,276.89,275.78,275.89,23038.758006731085,276.74,276.89,275.78,275.89,23038.758
2015-12-23 12:40:00,275.89,276.16,275.68,276.1,20514.6021061774,275.89,276.16,275.68,276.1,20514.6021
2015-12-23 12:50:00,276.1,276.1,275.67,276.04,11345.130821843448,276.1,276.1,275.67,276.04,11345.1308
2015-12-23 13:00:00,276.03,276.39,275.98,276.33,12745.6302247313,276.03,276.39,275.98,276.33,12745.6302
2015-12-23 13:10:00,276.31,276.43,276.11,276.11,6731.082401476496,276.31,276.43,276.11,276.11,6731.0824
2015-12-23 13:20:00,276.11,276.25,275.99,276.01,6919.986972098578,276.11,276.25,275.99,276.01,6919.987
2015-12-23 13:30:00,276.03,276.17,275.9,275.95,10471.175768103356,276.03,276.17,275.9,275.95,10471.1758
2015-12-23 13:40:00,276.06,276.64,276.06,276.47,11713.169037020954,276.06,276.64,276.06,276.47,11713.169
2015-12-23 13:50:00,276.53,276.71,276.39,276.43,7219.628704809467,276.53,276.71,276.39,276.43,7219.6287
2015-12-23 14:00:00,276.35,276.54,276.27,276.33,16623.60221474324,276.35,276.54,276.27,276.33,16623.6022
2015-12-23 14:10:00,276.43,276.6,276.33,276.4,14065.790902182174,276.43,276.6,276.33,276.4,14065.7909
2015-12-23 14:20:00,276.47,276.62,276.24,276.3,15924.438171751168,276.47,276.62,276.24,276.3,15924.4382
2015-12-23 14:30:00,276.35,276.74,276.33,276.72,15740.96189338834,276.35,276.74,276.33,276.72,15740.9619
2015-12-23 14:40:00,276.72,276.79,276.57,276.74,7786.342416675714,276.72,276.79,276.57,276.74,7786.3424
2015-12-23 14:50:00,276.65,276.73,276.52,276.62,7417.218543046358,276.65,276.73,276.52,276.62,7417.2185
2015-12-23 15:00:00,276.69,276.7,276.2,276.24,7000.325697535555,276.69,276.7,276.2,276.24,7000.3257
2015-12-23 15:10:00,276.26,276.49,276.0,276.15,10738.247747258712,276.26,276.49,276.0,276.15,10738.2477
2015-12-23 15:20:00,276.11,276.42,276.11,276.38,22364.564108131584,276.11,276.42,276.11,276.38,22364.5641
2015-12-23 15:30:00,276.4,276.48,275.87,275.89,17243.51319075019,276.4,276.48,275.87,275.89,17243.5132
2015-12-23 15:40:00,275.94,276.29,275.89,275.99,19671.04548908913,275.94,276.29,275.89,275.99,19671.0455
2015-12-23 15:50:00,276.07,276.56,276.04,276.51,106493.32320052112,276.07,276.56,276.04,276.51,106493.3232
2015-12-24 09:30:00,276.6,277.22,275.87,276.18,23704.266637715777,276.6,277.22,275.87,276.18,23704.2666
2015-12-24 09:40:00,276.18,277.71,276.05,277.7,27458.4735642167,276.18,277.71,276.05,277.7,27458.4736
2015-12-24 09:50:00,277.69,278.17,277.56,278.1,13683.639127130606,277.69,278.17,277.56,278.1,13683.6391
2015-12-24 10:00:00,278.03,278.27,277.76,278.18,17279.339919661274,278.03,278.27,277.76,278.18,17279.3399
2015-12-24 10:10:00,278.29,278.37,277.21,277.39,10970.578655954838,278.29,278.37,277.21,277.39,10970.5787
2015-12-24 10:20:00,277.32,278.74,277.3,278.58,29385.51731625231,277.32,278.74,277.3,278.58,29385.5173
2015-12-24 10:30:00,278.42,278.84,278.01,278.32,7144.718271631745,278.42,278.84,278.01,278.32,7144.7183
2015-12-24 10:40:00,278.36,278.79,278.18,278.32,8997.937248941484,278.36,278.79,278.18,278.32,8997.9372
2015-12-24 10:50:00,278.4,278.85,278.4,278.72,19332.320052111605,278.4,278.85,278.4,278.72,19332.3201
2015-12-24 11:00:00,278.85,279.62,278.77,279.62,27542.069265009228,278.85,279.62,278.77,279.62,27542.0693
2015-12-24 11:10:00,279.55,279.89,279.46,279.78,18807.94701986755,279.55,279.89,279.46,279.78,18807.947
2015-12-24 11:20:00,279.77,279.77,279.28,279.52,5724.677016610574,279.77,279.77,279.28,279.52,5724.677
2015-12-24 11:30:00,279.36,279.51,278.53,278.74,20338.72543697753,279.36,279.51,278.53,278.74,20338.7254
2015-12-24 11:40:00,278.83,279.32,278.75,279.32,6700.683964824666,278.83,279.32,278.75,279.32,6700.684
2015-12-24 11:50:00,279.17,279.55,279.11,279.39,18266.20345239388,279.17,279.55,279.11,279.39,18266.2035
2015-12-24 12:00:00,279.42,279.49,279.0,279.07,6622.516556291391,279.42,279.49,279.0,279.07,6622.5166
2015-12-24 12:10:00,278.95,279.43,278.86,279.4,8258.60384323092,278.95,279.43,278.86,279.4,8258.6038
2015-12-24 12:20:00,279.24,279.55,279.23,279.32,13055.042883508848,279.24,279.55,279.23,279.32,13055.0429
2015-12-24 12:30:00,279.3,279.83,279.16,279.61,19225.925523830203,279.3,279.83,279.16,279.61,19225.9255
2015-12-24 12:40:00,279.58,279.58,278.79,278.87,17372.706546520465,279.58,279.58,278.79,278.87,17372.7065
2015-12-24 12:50:00,278.94,279.09,278.29,278.41,62524.15590055369,278.94,279.09,278.29,278.41,62524.1559
2015-12-28 09:30:00,278.2,278.87,277.71,278.29,47786.34241667572,278.2,278.87,277.71,278.29,47786.3424
2015-12-28 09:40:00,278.59,279.86,278.59,279.72,28731.950928237977,278.59,279.86,278.59,279.72,28731.9509
2015-12-28 09:50:00,279.55,279.67,278.74,279.13,18138.095755075454,279.55,279.67,278.74,279.13,18138.0958
2015-12-28 10:00:00,279.27,279.31,278.7,278.93,36217.56595375095,279.27,279.31,278.7,278.93,36217.566
2015-12-28 10:10:00,278.91,279.56,278.79,279.35,9875.14927803713,278.91,279.56,278.79,279.35,9875.1493
2015-12-28 10:20:00,279.36,280.22,279.21,280.18,34029.96417327109,279.36,280.22,279.21,280.18,34029.9642
2015-12-28 10:30:00,280.17,280.81,279.87,280.81,27493.214634675933,280.17,280.81,279.87,280.81,27493.2146
2015-12-28 10:40:00,280.81,280.92,280.12,280.22,24632.504614048423,280.81,280.92,280.12,280.22,24632.5046
2015-12-28 10:50:00,280.15,280.23,279.1,279.49,11917.27282596895,280.15,280.23,279.1,279.49,11917.2728
2015-12-28 11:00:00,279.43,280.2,279.35,279.93,9824.12333080013,279.43,280.2,279.35,279.93,9824.1233
2015-12-28 11:10:00,279.94,280.04,279.46,279.81,11815.220931494952,279.94,280.04,279.46,279.81,11815.2209
2015-12-28 11:20:00,279.8,279.89,279.48,279.48,3404.624905004885,279.8,279.89,279.48,279.48,3404.6249
2015-12-28 11:30:00,279.41,279.46,279.07,279.16,7978.50396265335,279.41,279.46,279.07,279.16,7978.504
2015-12-28 11:40:00,278.96,279.39,278.81,279.07,10933.666268591902,278.96,279.39,278.81,279.07,10933.6663
2015-12-28 11:50:00,279.19,279.54,279.1,279.2,13573.98762349365,279.19,279.54,279.1,279.2,13573.9876
2015-12-28 12:00:00,279.31,279.88,279.19,279.78,11830.420149820868,279.31,279.88,279.19,279.78,11830.4201
2015-12-28 12:10:00,279.76,280.0,279.47,279.89,7610.465747475844,279.76,280.0,279.47,279.89,7610.4657
2015-12-28 12:20:00,279.9,280.32,279.49,280.28,15406.579090218218,279.9,280.32,279.49,280.28,15406.5791
2015-12-28 12:30:00,280.13,280.92,280.12,280.57,10644.881120399525,280.13,280.92,280.12,280.57,10644.8811
2015-12-28 12:40:00,280.44,280.63,280.16,280.24,17060.036912387364,280.44,280.63,280.16,280.24,17060.0369
2015-12-28 12:50:00,280.24,280.69,280.04,280.36,24977.744001737054,280.24,280.69,280.04,280.36,24977.744
2015-12-28 13:00:00,280.34,280.75,280.24,280.62,12605.580284442514,280.34,280.75,280.24,280.62,12605.5803
2015-12-28 13:10:00,280.5,280.71,280.29,280.47,15725.762675062426,280.5,280.71,280.29,280.47,15725.7627
2015-12-28 13:20:00,280.51,280.56,280.06,280.3,15098.25208989252,280.51,280.56,280.06,280.3,15098.2521
2015-12-28 13:30:00,280.35,280.59,280.12,280.12,9596.13505591141,280.35,280.59,280.12,280.12,9596.1351
2015-12-28 13:40:00,280.13,280.36,279.87,279.87,6796.221908587559,280.13,280.36,279.87,279.87,6796.2219
2015-12-28 13:50:00,279.82,279.87,279.31,279.41,14724.78558245576,279.82,279.87,279.31,279.41,14724.7856
2015-12-28 14:00:00,279.42,280.12,279.42,280.12,16938.443165780045,279.42,280.12,279.42,280.12,16938.4432
2015-12-28 14:10:00,280.13,280.19,279.68,280.01,5712.734773640213,280.13,280.19,279.68,280.01,5712.7348
2015-12-28 14:20:00,279.98,279.98,279.54,279.61,13321.029204212356,279.98,279.98,279.54,279.61,13321.0292
2015-12-28 14:30:00,279.78,279.78,279.42,279.54,10924.981000977094,279.78,279.78,279.42,279.54,10924.981
2015-12-28 14:40:00,279.45,279.72,279.45,279.71,6136.141569862121,279.45,279.72,279.45,279.71,6136.1416
2015-12-28 14:50:00,279.65,279.9,279.42,279.64,8283.573987623495,279.65,279.9,279.42,279.64,8283.574
2015-12-28 15:00:00,279.55,279.84,279.46,279.56,18152.20931494952,279.55,279.84,279.46,279.56,18152.2093
2015-12-28 15:10:00,279.61,279.78,279.43,279.61,12652.26359787211,279.61,279.78,279.43,279.61,12652.2636
2015-12-28 15:20:00,279.6,279.89,279.55,279.82,19662.36022147433,279.6,279.89,279.55,279.82,19662.3602
2015-12-28 15:30:00,279.8,279.95,279.59,279.94,31263.70643795462,279.8,279.95,279.59,279.94,31263.7064
2015-12-28 15:40:00,279.92,279.95,279.7,279.91,10802.301595917925,279.92,279.95,279.7,279.91,10802.3016
2015-12-28 15:50:00,279.88,280.12,279.54,279.87,58554.98860058626,279.88,280.12,279.54,279.87,58554.9886
2015-12-29 09:30:00,280.93,283.59,280.72,282.92,67904.67918792748,280.93,283.59,280.72,282.92,67904.6792
2015-12-29 09:40:00,283.07,283.97,282.82,283.8,24602.106177396592,283.07,283.97,282.82,283.8,24602.1062
2015-12-29 09:50:00,283.89,284.16,283.49,284.13,26597.546411898817,283.89,284.16,283.49,284.13,26597.5464
2015-12-29 10:00:00,284.12,284.69,283.79,284.64,39441.97155574856,284.12,284.69,283.79,284.64,39441.9716
2015-12-29 10:10:00,284.68,285.13,284.5,285.13,35877.754858321576,284.68,285.13,284.5,285.13,35877.7549
2015-12-29 10:20:00,285.08,285.51,284.74,285.43,35642.166974269894,285.08,285.51,284.74,285.43,35642.167
2015-12-29 10:30:00,285.52,285.52,284.75,285.0,24284.00825100424,285.52,285.52,284.75,285.0,24284.0083
2015-12-29 10:40:00,285.07,285.2,284.88,285.0,17772.228856801652,285.07,285.2,284.88,285.0,17772.2289
2015-12-29 10:50:00,285.02,285.43,285.02,285.35,15717.077407447618,285.02,285.43,285.02,285.35,15717.0774
2015-12-29 11:00:00,285.36,285.96,285.3,285.78,58264.032135490175,285.36,285.96,285.3,285.78,58264.0321
2015-12-29 11:10:00,285.77,286.01,285.41,285.51,24331.77722288568,285.77,286.01,285.41,285.51,24331.7772
2015-12-29 11:20:00,285.51,286.26,285.38,285.74,53471.93572901965,285.51,286.26,285.38,285.74,53471.9357
2015-12-29 11:30:00,285.79,285.91,285.49,285.61,10523.287373792204,285.79,285.91,285.49,285.61,10523.2874
2015-12-29 11:40:00,285.51,286.46,285.5,285.71,26022.14743241776,285.51,286.46,285.5,285.71,26022.1474
2015-12-29 11:50:00,285.6,286.06,285.47,285.58,19221.5828900228,285.6,286.06,285.47,285.58,19221.5829
2015-12-29 12:00:00,285.54,285.78,285.22,285.36,16050.37455216589,285.54,285.78,285.22,285.36,16050.3746
2015-12-29 12:10:00,285.39,285.7,285.3,285.6,14197.155574856151,285.39,285.7,285.3,285.6,14197.1556
2015-12-29 12:20:00,285.65,285.7,285.33,285.36,11174.682444902834,285.65,285.7,285.33,285.36,11174.6824
2015-12-29 12:30:00,285.37,285.96,285.37,285.73,27064.379546194767,285.37,285.96,285.37,285.73,27064.3795
2015-12-29 12:40:00,285.8,286.35,285.8,286.14,16480.295299098903,285.8,286.35,285.8,286.14,16480.2953
2015-12-29 12:50:00,286.08,286.69,286.08,286.6,52899.79372489415,286.08,286.69,286.08,286.6,52899.7937
2015-12-29 13:00:00,286.51,287.06,286.43,286.61,18242.31896645316,286.51,287.06,286.43,286.61,18242.319
2015-12-29 13:10:00,286.74,286.78,286.36,286.51,12611.00857670177,286.74,286.78,286.36,286.51,12611.0086
2015-12-29 13:20:00,286.46,286.55,286.08,286.29,8047.986103571817,286.46,286.55,286.08,286.29,8047.9861
2015-12-29 13:30:00,286.28,286.49,285.78,285.78,12969.275865812617,286.28,286.49,285.78,285.78,12969.2759
2015-12-29 13:40:00,285.78,285.96,285.51,285.51,12132.233199435455,285.78,285.96,285.51,285.51,12132.2332
2015-12-29 13:50:00,285.61,285.68,285.45,285.45,21689.28455108024,285.61,285.68,285.45,285.45,21689.2846
2015-12-29 14:00:00,285.47,285.96,285.46,285.5,11476.495494517423,285.47,285.96,285.46,285.5,11476.4955
2015-12-29 14:10:00,285.55,285.55,285.23,285.44,10218.21734882206,285.55,285.55,285.23,285.44,10218.2173
2015-12-29 14:20:00,285.42,285.69,285.23,285.65,20929.323634784498,285.42,285.69,285.23,285.65,20929.3236
2015-12-29 14:30:00,285.61,285.74,285.32,285.69,10772.988817717944,285.61,285.74,285.32,285.69,10772.9888
2015-12-29 14:40:00,285.73,285.74,285.53,285.69,12783.628270546087,285.73,285.74,285.53,285.69,12783.6283
2015-12-29 14:50:00,285.61,285.87,285.6,285.87,7665.834328520248,285.61,285.87,285.6,285.87,7665.8343
2015-12-29 15:00:00,285.8,285.89,285.66,285.89,6103.57181630659,285.8,285.89,285.66,285.89,6103.5718
2015-12-29 15:10:00,285.92,286.0,285.8,285.89,11209.423515362068,285.92,286.0,285.8,285.89,11209.4235
2015-12-29 15:20:00,285.87,285.87,285.37,285.61,17757.029638475735,285.87,285.87,285.37,285.61,17757.0296
2015-12-29 15:30:00,285.6,285.74,285.36,285.36,23145.152535012487,285.6,285.74,285.36,285.36,23145.1525
2015-12-29 15:40:00,285.42,285.46,285.23,285.46,23547.931820649224,285.42,285.46,285.23,285.46,23547.9318
2015-12-29 15:50:00,285.53,285.61,285.12,285.35,86244.70741504723,285.53,285.61,285.12,285.35,86244.7074
2015-12-30 09:30:00,285.52,285.81,284.62,284.64,31393.985452176745,285.52,285.81,284.62,284.64,31393.9855
2015-12-30 09:40:00,284.78,284.95,283.95,283.96,5543.37205515145,284.78,284.95,283.95,283.96,5543.3721
2015-12-30 09:50:00,283.95,283.95,282.97,283.05,19863.207035066767,283.95,283.95,282.97,283.05,19863.207
2015-12-30 10:00:00,283.12,283.68,282.99,283.23,19725.328411681687,283.12,283.68,282.99,283.23,19725.3284
2015-12-30 10:10:00,283.16,283.63,283.1,283.32,14627.076321789164,283.16,283.63,283.1,283.32,14627.0763
2015-12-30 10:20:00,283.15,283.2,282.78,283.16,15349.039192270113,283.15,283.2,282.78,283.16,15349.0392
2015-12-30 10:30:00,283.2,283.35,283.01,283.26,4057.105634567365,283.2,283.35,283.01,283.26,4057.1056
2015-12-30 10:40:00,283.35,283.4,283.05,283.26,20623.167951362502,283.35,283.4,283.05,283.26,20623.168
2015-12-30 10:50:00,283.28,283.67,283.24,283.65,15164.477255455437,283.28,283.67,283.24,283.65,15164.4773
2015-12-30 11:00:00,283.44,283.6,283.21,283.51,11391.814135273044,283.44,283.6,283.21,283.51,11391.8141
2015-12-30 11:10:00,283.41,283.42,283.14,283.28,18571.273477364022,283.41,283.42,283.14,283.28,18571.2735
2015-12-30 11:20:00,283.33,283.44,282.91,283.13,15894.03973509934,283.33,283.44,282.91,283.13,15894.0397
2015-12-30 11:30:00,283.06,283.23,282.9,283.11,2651.1779394202586,283.06,283.23,282.9,283.11,2651.1779
2015-12-30 11:40:00,283.16,283.39,283.02,283.27,7501.899902290739,283.16,283.39,283.02,283.27,7501.8999
2015-12-30 11:50:00,283.36,283.84,283.36,283.84,10476.60406036261,283.36,283.84,283.36,283.84,10476.6041
2015-12-30 12:00:00,283.84,283.97,283.7,283.81,11712.083378569105,283.84,283.97,283.7,283.81,11712.0834
2015-12-30 12:10:00,283.84,283.97,283.61,283.7,7234.827923135382,283.84,283.97,283.61,283.7,7234.8279
2015-12-30 12:20:00,283.7,283.97,283.7,283.94,6670.285528172837,283.7,283.97,283.7,283.94,6670.2855
2015-12-30 12:30:00,283.86,283.98,283.79,283.79,5699.706872218,283.86,283.98,283.79,283.79,5699.7069
2015-12-30 12:40:00,283.8,284.02,283.7,283.83,24368.689610248617,283.8,284.02,283.7,283.83,24368.6896
2015-12-30 12:50:00,283.84,283.84,283.7,283.84,13569.644989686243,283.84,283.84,283.7,283.84,13569.645
2015-12-30 13:00:00,283.88,284.0,283.69,283.76,6436.868961024862,283.88,284.0,283.69,283.76,6436.869
2015-12-30 13:10:00,283.74,283.98,283.57,283.95,7151.232222342851,283.74,283.98,283.57,283.95,7151.2322
2015-12-30 13:20:00,283.96,284.29,283.85,284.22,20567.7993703181,283.96,284.29,283.85,284.22,20567.7994
2015-12-30 13:30:00,284.18,284.35,284.04,284.16,10250.787102377592,284.18,284.35,284.04,284.16,10250.7871
2015-12-30 13:40:00,284.23,284.85,284.22,284.7,9337.74834437086,284.23,284.85,284.22,284.7,9337.7483
2015-12-30 13:50:00,284.71,284.72,284.18,284.18,11674.085332754315,284.71,284.72,284.18,284.18,11674.0853
2015-12-30 14:00:00,284.13,284.39,284.07,284.33,19757.898165237217,284.13,284.39,284.07,284.33,19757.8982
2015-12-30 14:10:00,284.36,285.06,284.31,284.87,22650.09228096841,284.36,285.06,284.31,284.87,22650.0923
2015-12-30 14:20:00,284.94,284.97,284.66,284.88,10276.842905222018,284.94,284.97,284.66,284.88,10276.8429
2015-12-30 14:30:00,284.84,284.84,284.62,284.79,12989.903376397786,284.84,284.84,284.62,284.79,12989.9034
2015-12-30 14:40:00,284.77,285.04,284.77,284.92,15359.895776788622,284.77,285.04,284.77,284.92,15359.8958
2015-12-30 14:50:00,284.98,284.98,284.62,284.76,13959.396373900772,284.98,284.98,284.62,284.76,13959.3964
2015-12-30 15:00:00,284.74,285.04,284.74,285.01,13274.34589078276,284.74,285.04,284.74,285.01,13274.3459
2015-12-30 15:10:00,284.96,285.26,284.93,285.19,21440.66876560634,284.96,285.26,284.93,285.19,21440.6688
2015-12-30 15:20:00,285.23,285.48,285.14,285.36,14992.943220062967,285.23,285.48,285.14,285.36,14992.9432
2015-12-30 15:30:00,285.27,285.38,283.81,283.97,35022.25599826295,285.27,285.38,283.81,283.97,35022.256
2015-12-30 15:40:00,283.89,284.39,283.81,284.11,22353.70752361308,283.89,284.39,283.81,284.11,22353.7075
2015-12-30 15:50:00,284.26,284.71,283.86,283.93,70140.0499402888,284.26,284.71,283.86,283.93,70140.0499
2015-12-31 09:30:00,282.16,284.13,281.95,283.92,49680.816415155794,282.16,284.13,281.95,283.92,49680.8164
2015-12-31 09:40:00,283.93,284.92,283.42,283.5,19351.861904244925,283.93,284.92,283.42,283.5,19351.8619
2015-12-31 09:50:00,283.28,283.47,282.63,283.2,16331.56009119531,283.28,283.47,282.63,283.2,16331.5601
2015-12-31 10:00:00,283.44,283.47,282.91,283.19,18724.35131907502,283.44,283.47,282.91,283.19,18724.3513
2015-12-31 10:10:00,283.16,283.55,282.84,282.84,12613.179893605473,283.16,283.55,282.84,282.84,12613.1799
2015-12-31 10:20:00,282.84,283.05,282.38,282.77,30364.78123982196,282.84,283.05,282.38,282.77,30364.7812
2015-12-31 10:30:00,282.77,283.03,282.32,282.93,16354.358918684182,282.77,283.03,282.32,282.93,16354.3589
2015-12-31 10:40:00,282.93,283.05,282.45,282.87,15995.005971121484,282.93,283.05,282.45,282.87,15995.006
2015-12-31 10:50:00,282.79,283.61,282.36,283.61,35071.110628596245,282.79,283.61,282.36,283.61,35071.1106
2015-12-31 11:00:00,283.93,284.56,283.91,284.06,35743.13321029204,283.93,284.56,283.91,284.06,35743.1332
2015-12-31 11:10:00,284.07,284.17,283.39,283.51,29016.39344262296,284.07,284.17,283.39,283.51,29016.3934
2015-12-31 11:20:00,283.58,283.79,283.38,283.79,11887.960047768973,283.58,283.79,283.38,283.79,11887.96
2015-12-31 11:30:00,283.55,284.05,283.49,283.93,11093.258061014005,283.55,284.05,283.49,283.93,11093.2581
2015-12-31 11:40:00,284.05,284.06,283.54,283.76,15663.880143306917,284.05,284.06,283.54,283.76,15663.8801
2015-12-31 11:50:00,283.86,283.86,283.51,283.74,17022.038866572577,283.86,283.86,283.51,283.74,17022.0389
2015-12-31 12:00:00,283.79,283.83,283.54,283.82,17075.236130713278,283.79,283.83,283.54,283.82,17075.2361
2015-12-31 12:10:00,283.7,284.09,283.63,283.66,17370.535229616762,283.7,284.09,283.63,283.66,17370.5352
2015-12-31 12:20:00,283.79,284.15,283.77,284.11,9546.194767126262,283.79,284.15,283.77,284.11,9546.1948
2015-12-31 12:30:00,284.05,284.11,283.9,284.05,7000.325697535555,284.05,284.11,283.9,284.05,7000.3257
2015-12-31 12:40:00,284.09,284.37,284.03,284.28,11767.451959613509,284.09,284.37,284.03,284.28,11767.452
2015-12-31 12:50:00,284.3,284.35,284.15,284.35,13904.027792856368,284.3,284.35,284.15,284.35,13904.0278
2015-12-31 13:00:00,284.24,284.38,283.65,283.65,13581.587232656606,284.24,284.38,283.65,283.65,13581.5872
2015-12-31 13:10:00,283.71,283.92,283.48,283.48,8518.07621322332,283.71,283.92,283.48,283.48,8518.0762
2015-12-31 13:20:00,283.48,283.62,282.74,282.74,21975.89838236891,283.48,283.62,282.74,282.74,21975.8984
2015-12-31 13:30:00,282.73,283.6,282.58,283.6,21829.334491369016,282.73,283.6,282.58,283.6,21829.3345
2015-12-31 13:40:00,283.6,284.15,283.6,284.08,6868.961024861579,283.6,284.15,283.6,284.08,6868.961
2015-12-31 13:50:00,284.09,284.14,283.83,284.13,11780.47986103572,284.09,284.14,283.83,284.13,11780.4799
2015-12-31 14:00:00,284.13,284.15,283.68,283.68,10322.440560199762,284.13,284.15,283.68,283.68,10322.4406
2015-12-31 14:10:00,283.7,283.83,283.65,283.79,8966.453153837803,283.7,283.83,283.65,283.79,8966.4532
2015-12-31 14:20:00,283.74,283.75,282.96,283.28,12411.247421561176,283.74,283.75,282.96,283.28,12411.2474
2015-12-31 14:30:00,283.09,283.28,282.55,282.77,16073.17337965476,283.09,283.28,282.55,282.77,16073.1734
2015-12-31 14:40:00,282.77,283.32,282.77,283.06,12396.048203235265,282.77,283.32,282.77,283.06,12396.0482
2015-12-31 14:50:00,282.93,283.3,282.93,282.96,8468.135924438173,282.93,283.3,282.93,282.96,8468.1359
2015-12-31 15:00:00,282.89,283.35,282.81,283.24,16536.74953859516,282.89,283.35,282.81,283.24,16536.7495
2015-12-31 15:10:00,283.29,283.47,282.96,283.23,16361.95852784714,283.29,283.47,282.96,283.23,16361.9585
2015-12-31 15:20:00,283.3,283.34,283.04,283.21,17524.69872977961,283.3,283.34,283.04,283.21,17524.6987
2015-12-31 15:30:00,283.29,283.64,283.15,283.33,22234.285093909457,283.29,283.64,283.15,283.33,22234.2851
2015-12-31 15:40:00,283.26,283.26,282.88,282.91,26695.25567256541,283.26,283.26,282.88,282.91,26695.2557
2015-12-31 15:50:00,282.91,283.11,281.99,282.17,120167.19140158506,282.91,283.11,281.99,282.17,120167.1914
2016-01-04 09:30:00,276.64,277.28,271.74,271.86,195276.30007599609,276.64,277.28,271.74,271.86,195276.3001
2016-01-04 09:40:00,271.84,274.64,271.82,274.28,135972.2071436326,271.84,274.64,271.82,274.28,135972.2071
2016-01-04 09:50:00,274.12,275.12,273.32,274.43,44782.325480403866,274.12,275.12,273.32,274.43,44782.3255
2016-01-04 10:00:00,274.75,274.85,270.36,271.85,69838.23689067419,274.75,274.85,270.36,271.85,69838.2369
2016-01-04 10:10:00,272.07,272.88,271.62,272.71,66859.19009879492,272.07,272.88,271.62,272.71,66859.1901
2016-01-04 10:20:00,272.89,273.5,271.83,272.27,49615.676908044734,272.89,273.5,271.83,272.27,49615.6769
2016-01-04 10:30:00,272.26,272.63,271.38,272.62,51019.433286288135,272.26,272.63,271.38,272.62,51019.4333
2016-01-04 10:40:00,272.5,272.63,271.53,272.25,44208.01215937466,272.5,272.63,271.53,272.25,44208.0122
2016-01-04 10:50:00,272.25,272.39,270.85,270.93,55442.4058191293,272.25,272.39,270.85,270.93,55442.4058
2016-01-04 11:00:00,271.04,271.7,270.82,271.44,62854.196069916405,271.04,271.7,270.82,271.44,62854.1961
2016-01-04 11:10:00,271.08,272.15,270.94,271.83,37429.16078601672,271.08,272.15,270.94,271.83,37429.1608
2016-01-04 11:20:00,272.06,272.55,271.55,271.69,27032.895451091088,272.06,272.55,271.55,271.69,27032.8955
2016-01-04 11:30:00,271.68,272.36,271.32,271.95,40630.76756052546,271.68,272.36,271.32,271.95,40630.7676
2016-01-04 11:40:00,271.82,272.08,270.92,271.37,27470.41580718706,271.82,272.08,270.92,271.37,27470.4158
2016-01-04 11:50:00,271.48,271.82,271.01,271.55,30555.85712734774,271.48,271.82,271.01,271.55,30555.8571
2016-01-04 12:00:00,271.46,272.03,271.09,271.59,32524.155900553687,271.46,272.03,271.09,271.59,32524.1559
2016-01-04 12:10:00,271.56,271.6,271.06,271.35,25275.21441754424,271.56,271.6,271.06,271.35,25275.2144
2016-01-04 12:20:00,271.31,271.64,271.11,271.22,61461.29627619151,271.31,271.64,271.11,271.22,61461.2963
2016-01-04 12:30:00,271.29,271.55,270.95,271.28,37124.09076104657,271.29,271.55,270.95,271.28,37124.0908
2016-01-04 12:40:00,271.29,272.09,271.15,271.94,19872.977961133427,271.29,272.09,271.15,271.94,19872.978
2016-01-04 12:50:00,272.1,272.22,271.13,271.36,22615.351210509176,272.1,272.22,271.13,271.36,22615.3512
2016-01-04 13:00:00,271.41,271.98,271.1,271.91,18244.490283356856,271.41,271.98,271.1,271.91,18244.4903
2016-01-04 13:10:00,271.84,272.03,271.53,271.53,19620.019541852133,271.84,272.03,271.53,271.53,19620.0195
2016-01-04 13:20:00,271.52,271.68,271.02,271.28,39937.03180979264,271.52,271.68,271.02,271.28,39937.0318
2016-01-04 13:30:00,271.18,271.68,271.07,271.61,12808.59841493866,271.18,271.68,271.07,271.61,12808.5984
2016-01-04 13:40:00,271.62,272.3,271.27,272.03,21498.208663554447,271.62,272.3,271.27,272.03,21498.2087
2016-01-04 13:50:00,272.02,272.37,271.64,271.81,20901.09651503637,272.02,272.37,271.64,271.81,20901.0965
2016-01-04 14:00:00,271.79,271.9,271.19,271.5,38280.31701226794,271.79,271.9,271.19,271.5,38280.317
2016-01-04 14:10:00,271.62,271.68,270.97,271.57,24050.59168385626,271.62,271.68,270.97,271.57,24050.5917
2016-01-04 14:20:00,271.72,272.62,271.72,272.25,45610.68287916622,271.72,272.62,271.72,272.25,45610.6829
2016-01-04 14:30:00,272.23,272.36,270.82,270.93,33678.21083487135,272.23,272.36,270.82,270.93,33678.2108
2016-01-04 14:40:00,270.87,270.98,270.03,270.39,64807.29562479644,270.87,270.98,270.03,270.39,64807.2956
2016-01-04 14:50:00,270.33,270.33,269.39,269.78,34241.667571382044,270.33,270.33,269.39,269.78,34241.6676
2016-01-04 15:00:00,269.75,269.86,268.97,269.07,44108.131581804366,269.75,269.86,268.97,269.07,44108.1316
2016-01-04 15:10:00,269.15,269.37,268.41,268.86,63274.34589078276,269.15,269.37,268.41,268.86,63274.3459
2016-01-04 15:20:00,268.93,269.17,268.68,268.84,32784.71392899794,268.93,269.17,268.68,268.84,32784.7139
2016-01-04 15:30:00,268.78,269.47,268.73,269.3,46568.23363369884,268.78,269.47,268.73,269.3,46568.2336
2016-01-04 15:40:00,269.32,271.45,269.32,271.35,59380.08902399305,269.32,271.45,269.32,271.35,59380.089
2016-01-04 15:50:00,271.46,271.7,270.85,271.33,180254.04407773315,271.46,271.7,270.85,271.33,180254.0441
2016-01-05 09:30:00,272.07,272.97,271.47,272.27,57188.144609705785,272.07,272.97,271.47,272.27,57188.1446
2016-01-05 09:40:00,272.36,273.31,272.08,272.98,20260.55802844425,272.36,273.31,272.08,272.98,20260.558
2016-01-05 09:50:00,272.96,273.86,272.78,273.49,50217.13169037021,272.96,273.86,272.78,273.49,50217.1317
2016-01-05 10:00:00,273.49,274.21,273.41,273.85,40259.4723699924,273.49,274.21,273.41,273.85,40259.4724
2016-01-05 10:10:00,273.99,275.08,273.99,274.44,48634.24166757138,273.99,275.08,273.99,274.44,48634.2417
2016-01-05 10:20:00,274.49,274.64,273.73,274.1,21365.758332428617,274.49,274.64,273.73,274.1,21365.7583
2016-01-05 10:30:00,273.94,274.03,273.29,274.01,30455.97654977744,273.94,274.03,273.29,274.01,30455.9765
2016-01-05 10:40:00,274.0,274.84,273.92,274.82,18548.47464987515,274.0,274.84,273.92,274.82,18548.4746
2016-01-05 10:50:00,274.75,274.93,273.55,273.82,26146.99815438063,274.75,274.93,273.55,273.82,26146.9982
2016-01-05 11:00:00,273.9,274.12,273.07,273.15,42932.36347844968,273.9,274.12,273.07,273.15,42932.3635
2016-01-05 11:10:00,273.15,273.33,272.55,272.55,14802.952990989035,273.15,273.33,272.55,272.55,14802.953
2016-01-05 11:20:00,272.57,272.96,272.14,272.14,23828.031701226795,272.57,272.96,272.14,272.14,23828.0317
2016-01-05 11:30:00,272.03,272.45,271.45,271.58,28563.673868201065,272.03,272.45,271.45,271.58,28563.6739
2016-01-05 11:40:00,271.69,271.84,270.54,271.17,31816.30658994681,271.69,271.84,270.54,271.17,31816.3066
2016-01-05 11:50:00,271.23,271.62,270.95,271.62,24436.00043426338,271.23,271.62,270.95,271.62,24436.0004
2016-01-05 12:00:00,271.72,271.8,270.61,270.98,21478.666811421128,271.72,271.8,270.61,270.98,21478.6668
2016-01-05 12:10:00,270.96,271.05,270.46,270.82,25624.79643904028,270.96,271.05,270.46,270.82,25624.7964
2016-01-05 12:20:00,270.73,271.38,270.43,271.35,8895.885354467486,270.73,271.38,270.43,271.35,8895.8854
2016-01-05 12:30:00,271.38,271.53,271.05,271.4,8389.968515904897,271.38,271.53,271.05,271.4,8389.9685
2016-01-05 12:40:00,271.27,271.27,270.46,270.46,7004.668331342959,271.27,271.27,270.46,270.46,7004.6683
2016-01-05 12:50:00,270.51,271.58,270.4,271.58,8405.167734230812,270.51,271.58,270.4,271.58,8405.1677
2016-01-05 13:00:00,271.6,271.98,271.3,271.64,9970.687221800024,271.6,271.98,271.3,271.64,9970.6872
2016-01-05 13:10:00,271.69,271.87,271.51,271.75,13386.168711323418,271.69,271.87,271.51,271.75,13386.1687
2016-01-05 13:20:00,271.66,272.52,271.41,272.37,33094.126587775485,271.66,272.52,271.41,272.37,33094.1266
2016-01-05 13:30:00,272.46,273.09,272.32,273.01,17914.45011399414,272.46,273.09,272.32,273.01,17914.4501
2016-01-05 13:40:00,272.81,274.3,272.8,274.13,26247.96439040278,272.81,274.3,272.8,274.13,26247.9644
2016-01-05 13:50:00,274.15,274.53,273.6,273.72,23083.270003256977,274.15,274.53,273.6,273.72,23083.27
2016-01-05 14:00:00,273.84,273.89,272.9,273.23,21400.499402887854,273.84,273.89,272.9,273.23,21400.4994
2016-01-05 14:10:00,273.11,273.75,273.02,273.75,17754.858321572035,273.11,273.75,273.02,273.75,17754.8583
2016-01-05 14:20:00,273.58,273.9,273.41,273.73,24392.57409618934,273.58,273.9,273.41,273.73,24392.5741
2016-01-05 14:30:00,273.58,273.82,273.37,273.71,27235.913581587232,273.58,273.82,273.37,273.71,27235.9136
2016-01-05 14:40:00,273.59,273.71,273.29,273.48,12502.442731516663,273.59,273.71,273.29,273.48,12502.4427
2016-01-05 14:50:00,273.56,273.75,273.27,273.37,13025.73010530887,273.56,273.75,273.27,273.37,13025.7301
2016-01-05 15:00:00,273.26,273.34,272.92,273.23,16682.2277711432,273.26,273.34,272.92,273.23,16682.2278
2016-01-05 15:10:00,273.14,273.63,273.08,273.13,27726.631201823908,273.14,273.63,273.08,273.13,27726.6312
2016-01-05 15:20:00,273.1,273.36,272.73,273.25,12590.3810661166,273.1,273.36,272.73,273.25,12590.3811
2016-01-05 15:30:00,273.37,273.79,273.27,273.37,16081.85864726957,273.37,273.79,273.27,273.37,16081.8586
2016-01-05 15:40:00,273.54,274.3,273.39,273.69,39756.81250678537,273.54,274.3,273.39,273.69,39756.8125
2016-01-05 15:50:00,273.78,274.06,272.92,273.29,97171.85973292805,273.78,274.06,272.92,273.29,97171.8597
2016-01-06 09:30:00,269.51,271.15,268.05,270.3,69408.31614374118,269.51,271.15,268.05,270.3,69408.3161
2016-01-06 09:40:00,270.88,271.23,269.89,270.13,17901.422212571924,270.88,271.23,269.89,270.13,17901.4222
2016-01-06 09:50:00,270.34,270.53,269.09,269.73,18095.755075453264,270.34,270.53,269.09,269.73,18095.7551
2016-01-06 10:00:00,269.72,270.14,269.01,269.48,21729.45391379872,269.72,270.14,269.01,269.48,21729.4539
2016-01-06 10:10:00,269.48,271.11,269.15,271.09,16148.083812832485,269.48,271.11,269.15,271.09,16148.0838
2016-01-06 10:20:00,271.19,271.45,270.34,271.21,68711.3234176528,271.19,271.45,270.34,271.21,68711.3234
2016-01-06 10:30:00,271.21,271.21,269.64,269.85,15547.714688958857,271.21,271.21,269.64,269.85,15547.7147
2016-01-06 10:40:00,269.85,270.14,269.37,269.7,22412.333080013028,269.85,270.14,269.37,269.7,22412.3331
2016-01-06 10:50:00,269.62,270.18,269.34,269.65,36792.964933232,269.62,270.18,269.34,269.65,36792.9649
2016-01-06 11:00:00,269.55,270.37,269.55,270.19,18253.175550971664,269.55,270.37,269.55,270.19,18253.1756
2016-01-06 11:10:00,270.17,271.26,269.97,271.2,24724.78558245576,270.17,271.26,269.97,271.2,24724.7856
2016-01-06 11:20:00,271.28,272.26,271.28,272.11,33478.44967973076,271.28,272.26,271.28,272.11,33478.4497
2016-01-06 11:30:00,272.1,272.35,271.84,272.34,15916.838562588213,272.1,272.35,271.84,272.34,15916.8386
2016-01-06 11:40:00,272.42,272.6,272.1,272.24,21666.48572359136,272.42,272.6,272.1,272.24,21666.4857
2016-01-06 11:50:00,272.34,272.48,271.85,271.95,15390.294213440451,272.34,272.48,271.85,271.95,15390.2942
2016-01-06 12:00:00,272.07,272.07,271.37,271.78,31269.134730213875,272.07,272.07,271.37,271.78,31269.1347
2016-01-06 12:10:00,271.72,272.14,271.45,271.56,41909.673216806,271.72,272.14,271.45,271.56,41909.6732
2016-01-06 12:20:00,271.49,271.86,271.31,271.43,45581.37010096624,271.49,271.86,271.31,271.43,45581.3701
2016-01-06 12:30:00,271.47,273.05,271.42,272.93,20227.98827488872,271.47,273.05,271.42,272.93,20227.9883
2016-01-06 12:40:00,272.93,272.93,272.23,272.66,18708.06644229725,272.93,272.93,272.23,272.66,18708.0664
2016-01-06 12:50:00,272.61,272.77,272.32,272.39,18064.27098034958,272.61,272.77,272.32,272.39,18064.271
2016-01-06 13:00:00,272.22,272.81,272.1,272.25,15655.194875692108,272.22,272.81,272.1,272.25,15655.1949
2016-01-06 13:10:00,272.34,272.45,271.83,271.95,15592.226685484748,272.34,272.45,271.83,271.95,15592.2267
2016-01-06 13:20:00,272.03,272.33,271.87,272.08,38208.663554445775,272.03,272.33,271.87,272.08,38208.6636
2016-01-06 13:30:00,272.08,273.18,272.07,273.0,13462.164802952992,272.08,273.18,272.07,273.0,13462.1648
2016-01-06 13:40:00,273.01,273.01,272.23,272.5,25457.60503745521,273.01,273.01,272.23,272.5,25457.605
2016-01-06 13:50:00,272.48,272.7,271.84,271.84,30467.9187927478,272.48,272.7,271.84,271.84,30467.9188
2016-01-06 14:00:00,271.83,272.31,271.62,272.21,20518.944739984803,271.83,272.31,271.62,272.21,20518.9447
2016-01-06 14:10:00,272.2,272.56,272.02,272.42,21528.607100206274,272.2,272.56,272.02,272.42,21528.6071
2016-01-06 14:20:00,272.42,272.54,271.17,271.39,21312.56106828792,272.42,272.54,271.17,271.39,21312.5611
2016-01-06 14:30:00,271.33,271.53,270.9,270.98,20639.452828140267,271.33,271.53,270.9,270.98,20639.4528
2016-01-06 14:40:00,270.92,270.92,269.28,269.28,28492.020410378896,270.92,270.92,269.28,269.28,28492.0204
2016-01-06 14:50:00,269.03,269.44,268.83,269.19,47392.248398653785,269.03,269.44,268.83,269.19,47392.2484
2016-01-06 15:00:00,269.19,269.34,268.56,269.06,47775.4858321572,269.19,269.34,268.56,269.06,47775.4858
2016-01-06 15:10:00,269.23,269.41,268.87,269.3,45586.79839322549,269.23,269.41,268.87,269.3,45586.7984
2016-01-06 15:20:00,269.28,270.3,269.19,270.15,44506.5682336337,269.28,270.3,269.19,270.15,44506.5682
2016-01-06 15:30:00,270.12,271.26,270.12,271.09,40696.99272608837,270.12,271.26,270.12,271.09,40696.9927
2016-01-06 15:40:00,271.09,271.15,270.04,270.36,51856.47595266529,271.09,271.15,270.04,270.36,51856.476
2016-01-06 15:50:00,270.42,270.8,269.84,270.53,152871.566605146,270.42,270.8,269.84,270.53,152871.5666
2016-01-07 09:30:00,263.91,266.02,263.88,265.75,82943.22006296819,263.91,266.02,263.88,265.75,82943.2201
2016-01-07 09:40:00,265.46,266.52,263.11,264.36,73645.64108131581,265.46,266.52,263.11,264.36,73645.6411
2016-01-07 09:50:00,264.06,265.81,263.84,265.8,29819.78069699273,264.06,265.81,263.84,265.8,29819.7807
2016-01-07 10:00:00,265.63,266.11,263.2,263.55,45727.93399196613,265.63,266.11,263.2,263.55,45727.934
2016-01-07 10:10:00,263.47,264.95,262.97,264.83,34026.70719791554,263.47,264.95,262.97,264.83,34026.7072
2016-01-07 10:20:00,264.94,265.24,263.81,264.75,32361.30713277603,264.94,265.24,263.81,264.75,32361.3071
2016-01-07 10:30:00,265.17,267.11,265.17,266.76,35205.73227662577,265.17,267.11,265.17,266.76,35205.7323
2016-01-07 10:40:00,266.9,266.9,265.82,266.12,20903.26783194008,266.9,266.9,265.82,266.12,20903.2678
2016-01-07 10:50:00,265.97,267.01,265.97,266.46,13724.894148300946,265.97,267.01,265.97,266.46,13724.8941
2016-01-07 11:00:00,266.46,266.78,265.38,265.4,31226.794050591685,266.46,266.78,265.38,265.4,31226.7941
2016-01-07 11:10:00,265.22,266.26,264.99,265.0,21806.535663880142,265.22,266.26,264.99,265.0,21806.5357
2016-01-07 11:20:00,265.06,265.2,263.46,263.58,19295.40766474867,265.06,265.2,263.46,263.58,19295.4077
2016-01-07 11:30:00,263.66,264.25,263.45,263.75,28715.66605146021,263.66,264.25,263.45,263.75,28715.6661
2016-01-07 11:40:00,263.75,264.32,262.92,262.92,35986.32070350668,263.75,264.32,262.92,262.92,35986.3207
2016-01-07 11:50:00,262.98,263.14,262.42,262.86,25485.832157203346,262.98,263.14,262.42,262.86,25485.8322
2016-01-07 12:00:00,262.88,263.88,262.79,263.73,15666.051460210618,262.88,263.88,262.79,263.73,15666.0515
2016-01-07 12:10:00,263.71,263.89,263.32,263.49,14057.105634567366,263.71,263.89,263.32,263.49,14057.1056
2016-01-07 12:20:00,263.47,263.78,263.02,263.08,11775.051568776464,263.47,263.78,263.02,263.08,11775.0516
2016-01-07 12:30:00,263.15,263.67,263.01,263.18,16517.20768646184,263.15,263.67,263.01,263.18,16517.2077
2016-01-07 12:40:00,263.12,263.32,262.86,262.98,23727.065465204647,263.12,263.32,262.86,262.98,23727.0655
2016-01-07 12:50:00,262.94,263.35,262.42,262.55,15628.053414395832,262.94,263.35,262.42,262.55,15628.0534
2016-01-07 13:00:00,262.66,262.72,262.19,262.5,59287.80805558572,262.66,262.72,262.19,262.5,59287.8081
2016-01-07 13:10:00,262.44,262.55,261.73,262.01,69780.6969927261,262.44,262.55,261.73,262.01,69780.697
2016-01-07 13:20:00,262.09,262.47,261.19,262.36,20123.76506351102,262.09,262.47,261.19,262.36,20123.7651
2016-01-07 13:30:00,262.15,262.24,260.78,260.91,24330.69156443383,262.15,262.24,260.78,260.91,24330.6916
2016-01-07 13:40:00,260.9,261.83,260.7,261.8,23014.87352079036,260.9,261.83,260.7,261.8,23014.8735
2016-01-07 13:50:00,261.71,262.76,261.54,262.13,18401.91075887526,261.71,262.76,261.54,262.13,18401.9108
2016-01-07 14:00:00,262.13,262.83,261.49,262.39,35767.01769623277,262.13,262.83,261.49,262.39,35767.0177
2016-01-07 14:10:00,262.1,262.97,261.92,262.9,24779.06850504831,262.1,262.97,261.92,262.9,24779.0685
2016-01-07 14:20:00,262.87,263.64,262.41,262.42,30720.877212029096,262.87,263.64,262.41,262.42,30720.8772
2016-01-07 14:30:00,262.59,262.96,261.94,262.87,16027.575724677015,262.59,262.96,261.94,262.87,16027.5757
2016-01-07 14:40:00,263.18,264.17,262.89,264.17,37348.82206057974,263.18,264.17,262.89,264.17,37348.8221
2016-01-07 14:50:00,264.16,264.25,263.01,263.11,17926.3923569645,264.16,264.25,263.01,263.11,17926.3924
2016-01-07 15:00:00,262.88,263.18,262.1,262.81,19993.48604928889,262.88,263.18,262.1,262.81,19993.486
2016-01-07 15:10:00,262.97,263.32,262.34,262.66,26978.612528498536,262.97,263.32,262.34,262.66,26978.6125
2016-01-07 15:20:00,262.42,262.6,261.78,261.82,25783.302573010533,262.42,262.6,261.78,261.82,25783.3026
2016-01-07 15:30:00,261.87,264.04,261.83,263.88,55693.192921506896,261.87,264.04,261.83,263.88,55693.1929
2016-01-07 15:40:00,264.0,264.19,263.26,263.66,83212.46335902726,264.0,264.19,263.26,263.66,83212.4634
2016-01-07 15:50:00,263.66,263.66,261.45,261.61,158646.18391054176,263.66,263.66,261.45,261.61,158646.1839
2016-01-08 09:30:00,262.16,264.87,262.16,263.63,87945.93420909782,262.16,264.87,262.16,263.63,87945.9342
2016-01-08 09:40:00,263.62,265.07,263.02,264.36,59884.92020410379,263.62,265.07,263.02,264.36,59884.9202
2016-01-08 09:50:00,264.4,265.38,264.27,264.64,33165.780045597654,264.4,265.38,264.27,264.64,33165.78
2016-01-08 10:00:00,264.48,264.48,262.74,263.14,58430.13787862338,264.48,264.48,262.74,263.14,58430.1379
2016-01-08 10:10:00,262.92,263.76,262.31,263.42,27499.72858538704,262.92,263.76,262.31,263.42,27499.7286
2016-01-08 10:20:00,263.55,264.47,263.27,264.38,50788.18803604386,263.55,264.47,263.27,264.38,50788.188
2016-01-08 10:30:00,264.5,265.09,263.44,264.1,34210.18347627836,264.5,265.09,263.44,264.1,34210.1835
2016-01-08 10:40:00,264.14,264.51,263.73,264.33,26153.51210509174,264.14,264.51,263.73,264.33,26153.5121
2016-01-08 10:50:00,264.22,264.22,263.17,263.55,21040.060796873306,264.22,264.22,263.17,263.55,21040.0608
2016-01-08 11:00:00,263.69,264.16,263.16,263.85,50187.81891217023,263.69,264.16,263.16,263.85,50187.8189
2016-01-08 11:10:00,263.78,263.86,261.71,261.9,36647.48670068396,263.78,263.86,261.71,261.9,36647.4867
2016-01-08 11:20:00,261.97,261.99,260.8,261.13,30137.878623385084,261.97,261.99,260.8,261.13,30137.8786
2016-01-08 11:30:00,261.2,261.22,259.65,260.57,40969.49299750299,261.2,261.22,259.65,260.57,40969.493
2016-01-08 11:40:00,260.54,260.65,259.53,260.35,24601.02051894474,260.54,260.65,259.53,260.35,24601.0205
2016-01-08 11:50:00,260.35,261.08,259.81,260.84,34441.42872652264,260.35,261.08,259.81,260.84,34441.4287
2016-01-08 12:00:00,261.0,261.72,260.98,261.37,19546.194767126264,261.0,261.72,260.98,261.37,19546.1948
2016-01-08 12:10:00,261.41,261.74,261.27,261.46,19642.818369341006,261.41,261.74,261.27,261.46,19642.8184
2016-01-08 12:20:00,261.43,262.37,261.43,262.26,28879.60047768972,261.43,262.37,261.43,262.26,28879.6005
2016-01-08 12:30:00,262.14,262.14,261.1,261.25,23749.86429269352,262.14,262.14,261.1,261.25,23749.8643
2016-01-08 12:40:00,261.45,261.45,260.98,261.35,8829.66018890457,261.45,261.45,260.98,261.35,8829.6602
2016-01-08 12:50:00,261.22,261.83,261.01,261.41,9817.609380089025,261.22,261.83,261.01,261.41,9817.6094
2016-01-08 13:00:00,261.45,261.71,260.01,260.57,9795.896211052004,261.45,261.71,260.01,260.57,9795.8962
2016-01-08 13:10:00,260.41,260.58,259.77,259.77,11732.710889154272,260.41,260.58,259.77,259.77,11732.7109
2016-01-08 13:20:00,259.69,260.12,259.25,259.64,19599.392031266965,259.69,260.12,259.25,259.64,19599.392
2016-01-08 13:30:00,259.52,261.01,259.52,260.84,13942.025838671154,259.52,261.01,259.52,260.84,13942.0258
2016-01-08 13:40:00,260.99,261.42,260.22,260.27,14254.695472804256,260.99,261.42,260.22,260.27,14254.6955
2016-01-08 13:50:00,260.35,260.45,259.81,260.31,28119.639561393986,260.35,260.45,259.81,260.31,28119.6396
2016-01-08 14:00:00,260.43,260.95,259.75,259.82,40140.04994028879,260.43,260.95,259.75,259.82,40140.0499
2016-01-08 14:10:00,259.84,259.84,259.23,259.52,16479.209640647052,259.84,259.84,259.23,259.52,16479.2096
2016-01-08 14:20:00,259.53,259.61,258.31,258.66,49529.9098903485,259.53,259.61,258.31,258.66,49529.9099
2016-01-08 14:30:00,258.37,259.05,258.34,258.79,25054.82575181848,258.37,259.05,258.34,258.79,25054.8258
2016-01-08 14:40:00,258.73,260.37,258.33,259.96,34315.49234610792,258.73,260.37,258.33,259.96,34315.4923
2016-01-08 14:50:00,259.89,259.89,259.03,259.23,48611.44284008251,259.89,259.89,259.03,259.23,48611.4428
2016-01-08 15:00:00,259.29,261.45,258.96,261.19,58182.60775160135,259.29,261.45,258.96,261.19,58182.6078
2016-01-08 15:10:00,261.35,262.17,260.6,261.9,75897.29671045489,261.35,262.17,260.6,261.9,75897.2967
2016-01-08 15:20:00,261.78,261.96,260.81,261.21,34292.693518619046,261.78,261.96,260.81,261.21,34292.6935
2016-01-08 15:30:00,261.07,261.28,259.41,259.6,57836.282705460864,261.07,261.28,259.41,259.6,57836.2827
2016-01-08 15:40:00,259.63,259.93,258.56,258.78,50387.58006731082,259.63,259.93,258.56,258.78,50387.5801
2016-01-08 15:50:00,258.53,259.22,257.91,258.45,151873.84648789492,258.53,259.22,257.91,258.45,151873.8465
2016-01-11 09:30:00,258.7,261.55,258.21,258.83,51093.25806101401,258.7,261.55,258.21,258.83,51093.2581
2016-01-11 09:40:00,258.95,258.95,257.0,257.54,42198.458364998376,258.95,258.95,257.0,257.54,42198.4584
2016-01-11 09:50:00,258.06,258.06,256.76,257.98,89973.94419715558,258.06,258.06,256.76,257.98,89973.9442
2016-01-11 10:00:00,257.85,260.19,257.38,258.95,43408.96753881229,257.85,260.19,257.38,258.95,43408.9675
2016-01-11 10:10:00,259.04,259.77,257.45,258.05,36988.38345456519,259.04,259.77,257.45,258.05,36988.3835
2016-01-11 10:20:00,257.98,259.34,257.46,258.71,47940.50591683856,257.98,259.34,257.46,258.71,47940.5059
2016-01-11 10:30:00,258.94,260.36,258.78,259.75,28286.83096297905,258.94,260.36,258.78,259.75,28286.831
2016-01-11 10:40:00,259.88,260.06,257.56,258.41,43121.26804907176,259.88,260.06,257.56,258.41,43121.268
2016-01-11 10:50:00,258.37,258.58,257.05,257.49,84307.89273694497,258.37,258.58,257.05,257.49,84307.8927
2016-01-11 11:00:00,257.55,257.87,256.64,257.87,48116.38258603843,257.55,257.87,256.64,257.87,48116.3826
2016-01-11 11:10:00,257.86,258.91,257.6,258.33,66389.09998914342,257.86,258.91,257.6,258.33,66389.1
2016-01-11 11:20:00,258.27,258.46,256.68,256.89,68840.51677342308,258.27,258.46,256.68,256.89,68840.5168
2016-01-11 11:30:00,256.9,257.04,255.02,256.61,51975.898382368905,256.9,257.04,255.02,256.61,51975.8984
2016-01-11 11:40:00,256.47,258.41,256.33,257.9,33144.06687656064,256.47,258.41,256.33,257.9,33144.0669
2016-01-11 11:50:00,257.74,258.91,257.27,257.66,21113.88557159917,257.74,258.91,257.27,257.66,21113.8856
2016-01-11 12:00:00,257.74,257.76,257.06,257.13,27161.00314840952,257.74,257.76,257.06,257.13,27161.0031
2016-01-11 12:10:00,256.92,257.49,255.79,255.93,23778.091412441645,256.92,257.49,255.79,255.93,23778.0914
2016-01-11 12:20:00,255.86,256.35,255.76,256.28,65420.692650092285,255.86,256.35,255.76,256.28,65420.6927
2016-01-11 12:30:00,256.15,257.03,256.09,256.16,24691.130170448378,256.15,257.03,256.09,256.16,24691.1302
2016-01-11 12:40:00,256.15,256.43,255.6,255.61,46207.79502768429,256.15,256.43,255.6,255.61,46207.795
2016-01-11 12:50:00,255.79,256.05,255.03,255.18,13876.886331560092,255.79,256.05,255.03,255.18,13876.8863
2016-01-11 13:00:00,255.25,255.9,254.51,254.52,23319.943545760503,255.25,255.9,254.51,254.52,23319.9435
2016-01-11 13:10:00,254.8,254.89,253.4,253.94,32475.30127022039,254.8,254.89,253.4,253.94,32475.3013
2016-01-11 13:20:00,253.94,254.09,252.42,252.42,35126.479209640645,253.94,254.09,252.42,252.42,35126.4792
2016-01-11 13:30:00,252.4,253.35,251.88,252.33,40952.12246227337,252.4,253.35,251.88,252.33,40952.1225
2016-01-11 13:40:00,252.33,252.33,250.23,250.72,21735.967864509825,252.33,252.33,250.23,250.72,21735.9679
2016-01-11 13:50:00,250.28,252.04,250.27,251.89,25027.684290522204,250.28,252.04,250.27,251.89,25027.6843
2016-01-11 14:00:00,251.83,254.0,251.18,253.86,49752.46987297796,251.83,254.0,251.18,253.86,49752.4699
2016-01-11 14:10:00,253.93,255.0,253.71,254.58,36606.23167951363,253.93,255.0,253.71,254.58,36606.2317
2016-01-11 14:20:00,254.62,255.53,253.89,255.15,23032.244056019976,254.62,255.53,253.89,255.15,23032.2441
2016-01-11 14:30:00,255.19,255.57,254.11,255.07,17554.01150797959,255.19,255.57,254.11,255.07,17554.0115
2016-01-11 14:40:00,254.87,255.49,253.89,253.89,14331.77722288568,254.87,255.49,253.89,253.89,14331.7772
2016-01-11 14:50:00,253.79,254.37,253.56,253.86,24278.57995874498,253.79,254.37,253.56,253.86,24278.58
2016-01-11 15:00:00,253.79,254.59,253.34,253.55,41214.85180762132,253.79,254.59,253.34,253.55,41214.8518
2016-01-11 15:10:00,253.55,253.68,252.21,253.06,45447.83411138856,253.55,253.68,252.21,253.06,45447.8341
2016-01-11 15:20:00,253.02,256.86,252.95,256.36,67597.43784605364,253.02,256.86,252.95,256.36,67597.4378
2016-01-11 15:30:00,256.37,258.28,256.37,258.0,53653.24069047878,256.37,258.28,256.37,258.0,53653.2407
2016-01-11 15:40:00,258.01,258.64,256.65,256.81,57818.91217023125,258.01,258.64,256.65,256.81,57818.9122
2016-01-11 15:50:00,256.91,258.1,256.47,256.55,125223.1028118554,256.91,258.1,256.47,256.55,125223.1028
2016-01-12 09:30:00,258.99,261.08,258.48,260.83,77471.50146563891,258.99,261.08,258.48,260.83,77471.5015
2016-01-12 09:40:00,260.79,263.03,259.6,261.63,60439.69167299968,260.79,263.03,259.6,261.63,60439.6917
2016-01-12 09:50:00,261.55,262.16,260.03,260.87,29124.95928780806,261.55,262.16,260.03,260.87,29124.9593
2016-01-12 10:00:00,260.35,260.82,259.42,259.96,27054.60862012811,260.35,260.82,259.42,259.96,27054.6086
2016-01-12 10:10:00,260.04,260.25,258.33,259.05,31346.2164802953,260.04,260.25,258.33,259.05,31346.2165
2016-01-12 10:20:00,259.25,259.25,257.63,257.94,23410.05319726414,259.25,259.25,257.63,257.94,23410.0532
2016-01-12 10:30:00,257.8,259.29,257.62,257.87,47225.05699706872,257.8,259.29,257.62,257.87,47225.057
2016-01-12 10:40:00,257.8,258.09,256.44,256.45,32380.84898490935,257.8,258.09,256.44,256.45,32380.849
2016-01-12 10:50:00,256.34,256.85,255.83,256.01,60334.38280317013,256.34,256.85,255.83,256.01,60334.3828
2016-01-12 11:00:00,255.9,256.22,255.02,255.03,44928.88937140376,255.9,256.22,255.02,255.03,44928.8894
2016-01-12 11:10:00,255.02,255.8,254.67,255.53,19126.044946259903,255.02,255.8,254.67,255.53,19126.0449
2016-01-12 11:20:00,255.7,256.23,254.85,255.09,35427.20660080339,255.7,256.23,254.85,255.09,35427.2066
2016-01-12 11:30:00,254.99,255.18,254.09,254.09,45215.50320269244,254.99,255.18,254.09,254.09,45215.5032
2016-01-12 11:40:00,254.24,254.86,253.76,254.86,25009.228096840736,254.24,254.86,253.76,254.86,25009.2281
2016-01-12 11:50:00,255.09,255.95,254.82,255.34,30561.285419607,255.09,255.95,254.82,255.34,30561.2854
2016-01-12 12:00:00,255.19,255.74,254.89,254.91,20338.72543697753,255.19,255.74,254.89,254.91,20338.7254
2016-01-12 12:10:00,254.77,254.95,253.04,253.04,11870.589512539356,254.77,254.95,253.04,253.04,11870.5895
2016-01-12 12:20:00,252.92,253.35,252.48,252.74,25910.324611877106,252.92,253.35,252.48,252.74,25910.3246
2016-01-12 12:30:00,252.72,253.35,252.21,252.69,19763.32645749647,252.72,253.35,252.21,252.69,19763.3265
2016-01-12 12:40:00,252.67,252.69,251.83,252.27,26180.653566388017,252.67,252.69,251.83,252.27,26180.6536
2016-01-12 12:50:00,252.26,252.74,251.82,252.26,21410.27032895452,252.26,252.74,251.82,252.26,21410.2703
2016-01-12 13:00:00,252.26,253.3,252.21,252.57,18913.255889697102,252.26,253.3,252.21,252.57,18913.2559
2016-01-12 13:10:00,252.71,253.64,252.61,253.06,21403.756378243404,252.71,253.64,252.61,253.06,21403.7564
2016-01-12 13:20:00,253.3,253.3,252.21,252.22,9894.69113017045,253.3,253.3,252.21,252.22,9894.6911
2016-01-12 13:30:00,252.31,252.65,251.58,252.12,23043.100640538487,252.31,252.65,251.58,252.12,23043.1006
2016-01-12 13:40:00,252.17,252.87,251.94,252.81,31434.154814895235,252.17,252.87,251.94,252.81,31434.1548
2016-01-12 13:50:00,252.82,253.51,251.69,251.71,18494.1917272826,252.82,253.51,251.69,251.71,18494.1917
2016-01-12 14:00:00,251.75,251.95,250.55,251.06,19231.35381608946,251.75,251.95,250.55,251.06,19231.3538
2016-01-12 14:10:00,250.99,251.61,250.26,250.36,29471.28433394854,250.99,251.61,250.26,250.36,29471.2843
2016-01-12 14:20:00,250.14,250.82,249.62,250.26,92884.59450656825,250.14,250.82,249.62,250.26,92884.5945
2016-01-12 14:30:00,249.98,252.46,249.78,252.41,41884.703072413424,249.98,252.46,249.78,252.41,41884.7031
2016-01-12 14:40:00,252.57,252.57,250.96,251.01,32510.04234067962,252.57,252.57,250.96,251.01,32510.0423
2016-01-12 14:50:00,251.03,253.74,250.93,253.74,23438.280317012268,251.03,253.74,250.93,253.74,23438.2803
2016-01-12 15:00:00,253.73,254.57,253.44,253.45,38622.29942460102,253.73,254.57,253.44,253.45,38622.2994
2016-01-12 15:10:00,253.44,254.91,253.16,254.76,21688.19889262838,253.44,254.91,253.16,254.76,21688.1989
2016-01-12 15:20:00,254.65,255.26,254.38,254.51,21976.98404082076,254.65,255.26,254.38,254.51,21976.984
2016-01-12 15:30:00,254.51,255.09,254.09,254.73,33089.783953968086,254.51,255.09,254.09,254.73,33089.784
2016-01-12 15:40:00,254.68,256.7,254.65,256.43,54791.01074801868,254.68,256.7,254.65,256.43,54791.0107
2016-01-12 15:50:00,256.51,257.22,255.81,256.63,121450.439691673,256.51,257.22,255.81,256.63,121450.4397
2016-01-13 09:30:00,257.37,259.74,256.54,259.44,64849.63630441863,257.37,259.74,256.54,259.44,64849.6363
2016-01-13 09:40:00,259.59,259.74,258.06,259.29,39170.5569427858,259.59,259.74,258.06,259.29,39170.5569
2016-01-13 09:50:00,259.29,259.29,256.31,257.4,36777.76571490609,259.29,259.29,256.31,257.4,36777.7657
2016-01-13 10:00:00,257.4,257.82,256.14,257.81,32883.508848116384,257.4,257.82,256.14,257.81,32883.5088
2016-01-13 10:10:00,257.79,258.03,256.69,256.91,15813.701009662362,257.79,258.03,256.69,256.91,15813.701
2016-01-13 10:20:00,256.96,257.61,256.62,256.71,29758.98382368907,256.96,257.61,256.62,256.71,29758.9838
2016-01-13 10:30:00,256.6,256.68,254.78,254.88,31962.87048094669,256.6,256.68,254.78,254.88,31962.8705
2016-01-13 10:40:00,255.14,255.83,254.68,254.93,47937.24894148301,255.14,255.83,254.68,254.93,47937.2489
2016-01-13 10:50:00,255.14,255.51,254.79,255.5,21272.39170556943,255.14,255.51,254.79,255.5,21272.3917
2016-01-13 11:00:00,255.04,255.11,253.86,254.37,17123.005102594725,255.04,255.11,253.86,254.37,17123.0051
2016-01-13 11:10:00,254.4,257.77,254.37,257.59,21260.449462599063,254.4,257.77,254.37,257.59,21260.4495
2016-01-13 11:20:00,257.69,257.79,255.99,256.44,16862.447074150474,257.69,257.79,255.99,256.44,16862.4471
2016-01-13 11:30:00,256.52,257.3,255.96,255.96,17485.615025512976,256.52,257.3,255.96,255.96,17485.615
2016-01-13 11:40:00,255.55,255.68,254.91,255.11,21016.17631093258,255.55,255.68,254.91,255.11,21016.1763
2016-01-13 11:50:00,255.14,255.85,254.97,255.14,54237.32493757464,255.14,255.85,254.97,255.14,54237.3249
2016-01-13 12:00:00,255.02,255.86,254.6,254.81,31873.84648789491,255.02,255.86,254.6,254.81,31873.8465
2016-01-13 12:10:00,254.97,255.98,254.9,255.44,16770.166105743134,254.97,255.98,254.9,255.44,16770.1661
2016-01-13 12:20:00,255.51,256.02,254.88,255.16,20437.52035609597,255.51,256.02,254.88,255.16,20437.5204
2016-01-13 12:30:00,255.16,255.16,253.86,254.51,27713.603300401694,255.16,255.16,253.86,254.51,27713.6033
2016-01-13 12:40:00,254.44,254.44,253.76,254.11,24072.30485289328,254.44,254.44,253.76,254.11,24072.3049
2016-01-13 12:50:00,253.97,254.1,253.06,253.07,24236.23927912279,253.97,254.1,253.06,253.07,24236.2393
2016-01-13 13:00:00,253.15,253.5,252.08,252.91,43938.7688633156,253.15,253.5,252.08,252.91,43938.7689
2016-01-13 13:10:00,253.15,253.57,251.9,251.9,21735.967864509825,253.15,253.57,251.9,251.9,21735.9679
2016-01-13 13:20:00,251.96,251.96,251.33,251.74,41616.54543480621,251.96,251.96,251.33,251.74,41616.5454
2016-01-13 13:30:00,251.85,252.48,251.4,251.45,19033.76397785257,251.85,252.48,251.4,251.45,19033.764
2016-01-13 13:40:00,251.44,251.45,250.32,250.61,22084.464227554014,251.44,251.45,250.32,250.61,22084.4642
2016-01-13 13:50:00,250.47,251.17,249.42,249.64,36600.803387254375,250.47,251.17,249.42,249.64,36600.8034
2016-01-13 14:00:00,249.71,250.16,248.87,249.16,57116.491151883616,249.71,250.16,248.87,249.16,57116.4912
2016-01-13 14:10:00,249.17,249.89,248.11,249.14,35991.748995765935,249.17,249.89,248.11,249.14,35991.749
2016-01-13 14:20:00,249.28,250.39,248.85,250.15,34286.17956790794,249.28,250.39,248.85,250.15,34286.1796
2016-01-13 14:30:00,249.96,250.16,247.48,248.22,46877.64629247639,249.96,250.16,247.48,248.22,46877.6463
2016-01-13 14:40:00,248.34,248.45,246.69,248.24,44567.36510693736,248.34,248.45,246.69,248.24,44567.3651
2016-01-13 14:50:00,248.54,249.87,248.37,249.07,31300.61882531756,248.54,249.87,248.37,249.07,31300.6188
2016-01-13 15:00:00,249.15,249.91,248.53,248.95,51716.426012376505,249.15,249.91,248.53,248.95,51716.426
2016-01-13 15:10:00,248.95,249.4,247.96,249.34,31024.86157854739,248.95,249.4,247.96,249.34,31024.8616
2016-01-13 15:20:00,249.07,250.53,248.72,249.4,142517.6419498426,249.07,250.53,248.72,249.4,142517.6419
2016-01-13 15:30:00,249.5,249.7,247.79,248.37,52855.28172836826,249.5,249.7,247.79,248.37,52855.2817
2016-01-13 15:40:00,248.43,249.02,247.2,247.37,58223.86277277169,248.43,249.02,247.2,247.37,58223.8628
2016-01-13 15:50:00,247.13,247.57,245.93,246.19,256774.5087395505,247.13,247.57,245.93,246.19,256774.5087
2016-01-14 09:30:00,247.38,248.37,246.89,247.25,58034.9582021496,247.38,248.37,246.89,247.25,58034.9582
2016-01-14 09:40:00,247.25,248.99,246.89,248.97,109341.00531972642,247.25,248.99,246.89,248.97,109341.0053
2016-01-14 09:50:00,249.06,249.11,245.48,245.81,97222.88568016504,249.06,249.11,245.48,245.81,97222.8857
2016-01-14 10:00:00,246.03,246.65,244.43,246.0,71303.87580067311,246.03,246.65,244.43,246.0,71303.8758
2016-01-14 10:10:00,245.72,250.36,245.45,250.29,78921.94115731191,245.72,250.36,245.45,250.29,78921.9412
2016-01-14 10:20:00,250.12,251.99,250.09,251.53,98038.21517750516,250.12,251.99,250.09,251.53,98038.2152
2016-01-14 10:30:00,251.6,253.51,251.28,252.64,53927.91227879709,251.6,253.51,251.28,252.64,53927.9123
2016-01-14 10:40:00,252.82,253.94,252.26,253.86,47446.53132124634,252.82,253.94,252.26,253.86,47446.5313
2016-01-14 10:50:00,253.86,254.39,252.28,252.38,48558.24557594181,253.86,254.39,252.28,252.38,48558.2456
2016-01-14 11:00:00,252.51,253.89,252.19,252.57,25818.04364346977,252.51,253.89,252.19,252.57,25818.0436
2016-01-14 11:10:00,252.55,253.86,252.26,253.06,30286.61383128868,252.55,253.86,252.26,253.06,30286.6138
2016-01-14 11:20:00,253.02,253.37,252.13,253.05,34667.24568450765,253.02,253.37,252.13,253.05,34667.2457
2016-01-14 11:30:00,253.28,253.9,252.66,253.79,30422.321137770057,253.28,253.9,252.66,253.79,30422.3211
2016-01-14 11:40:00,253.88,255.01,253.86,254.44,37710.34632504614,253.88,255.01,253.86,254.44,37710.3463
2016-01-14 11:50:00,254.38,255.55,254.19,254.88,21208.337856910217,254.38,255.55,254.19,254.88,21208.3379
2016-01-14 12:00:00,255.15,256.19,254.68,255.4,33615.24264466399,255.15,256.19,254.68,255.4,33615.2426
2016-01-14 12:10:00,255.28,256.81,255.14,256.76,42241.884703072414,255.28,256.81,255.14,256.76,42241.8847
2016-01-14 12:20:00,256.87,256.97,255.73,256.11,59940.288785148194,256.87,256.97,255.73,256.11,59940.2888
2016-01-14 12:30:00,256.19,257.4,255.64,257.08,25478.23254804039,256.19,257.4,255.64,257.08,25478.2325
2016-01-14 12:40:00,257.22,257.24,255.39,255.88,51810.87829768755,257.22,257.24,255.39,255.88,51810.8783
2016-01-14 12:50:00,255.81,255.93,255.22,255.37,15111.279991314734,255.81,255.93,255.22,255.37,15111.28
2016-01-14 13:00:00,255.16,257.33,254.85,257.16,23163.608728693955,255.16,257.33,254.85,257.16,23163.6087
2016-01-14 13:10:00,257.16,257.61,256.82,257.52,31258.278145695367,257.16,257.61,256.82,257.52,31258.2781
2016-01-14 13:20:00,257.79,258.38,257.66,258.21,23010.53088698296,257.79,258.38,257.66,258.21,23010.5309
2016-01-14 13:30:00,258.36,258.94,258.16,258.57,22904.136358701555,258.36,258.94,258.16,258.57,22904.1364
2016-01-14 13:40:00,258.34,258.45,257.23,257.8,12757.572467701662,258.34,258.45,257.23,257.8,12757.5725
2016-01-14 13:50:00,257.7,259.2,257.59,258.98,15557.485615025513,257.7,259.2,257.59,258.98,15557.4856
2016-01-14 14:00:00,259.06,259.15,257.63,257.93,19393.116925415263,259.06,259.15,257.63,257.93,19393.1169
2016-01-14 14:10:00,257.91,259.27,257.48,257.62,31022.69026164369,257.91,259.27,257.48,257.62,31022.6903
2016-01-14 14:20:00,257.78,258.54,257.38,258.29,15755.075453262403,257.78,258.54,257.38,258.29,15755.0755
2016-01-14 14:30:00,258.26,258.83,258.09,258.19,9206.383671696884,258.26,258.83,258.09,258.19,9206.3837
2016-01-14 14:40:00,258.18,259.25,258.16,259.17,11210.509173813918,258.18,259.25,258.16,259.17,11210.5092
2016-01-14 14:50:00,258.88,260.33,258.88,260.08,31958.52784713929,258.88,260.33,258.88,260.08,31958.5278
2016-01-14 15:00:00,260.16,260.42,259.63,259.99,46986.212137661496,260.16,260.42,259.63,259.99,46986.2121
2016-01-14 15:10:00,260.1,260.95,260.07,260.63,37083.921398328086,260.1,260.95,260.07,260.63,37083.9214
2016-01-14 15:20:00,260.73,260.73,259.27,259.32,59636.3044186299,260.73,260.73,259.27,259.32,59636.3044
2016-01-14 15:30:00,259.36,259.47,258.23,258.64,83107.1544891977,259.36,259.47,258.23,258.64,83107.1545
2016-01-14 15:40:00,258.41,259.99,258.31,258.91,56794.05059168386,258.41,259.99,258.31,258.91,56794.0506
2016-01-14 15:50:00,258.6,259.46,258.25,258.51,141045.48908913258,258.6,259.46,258.25,258.51,141045.4891
2016-01-15 09:30:00,249.63,254.63,249.63,253.34,197692.97578981653,249.63,254.63,249.63,253.34,197692.9758
2016-01-15 09:40:00,252.91,254.95,252.34,253.91,45189.44739984801,252.91,254.95,252.34,253.91,45189.4474
2016-01-15 09:50:00,254.53,254.53,251.75,252.46,31380.95755075453,254.53,254.53,251.75,252.46,31380.9576
2016-01-15 10:00:00,252.44,254.73,252.0,254.62,75884.26880903268,252.44,254.73,252.0,254.62,75884.2688
2016-01-15 10:10:00,254.28,255.42,253.49,255.42,44110.30289870807,254.28,255.42,253.49,255.42,44110.3029
2016-01-15 10:20:00,255.45,257.23,255.05,256.7,51889.04570622082,255.45,257.23,255.05,256.7,51889.0457
2016-01-15 10:30:00,256.75,257.81,256.0,256.89,46243.62175659538,256.75,257.81,256.0,256.89,46243.6218
2016-01-15 10:40:00,256.95,257.26,256.12,256.88,26728.9110845728,256.95,257.26,256.12,256.88,26728.9111
2016-01-15 10:50:00,256.8,256.8,255.2,255.44,33664.097274997286,256.8,256.8,255.2,255.44,33664.0973
2016-01-15 11:00:00,255.51,256.06,254.95,255.49,48695.03854087504,255.51,256.06,254.95,255.49,48695.0385
2016-01-15 11:10:00,255.63,255.64,254.46,254.91,33842.14526110086,255.63,255.64,254.46,254.91,33842.1453
2016-01-15 11:20:00,255.19,255.2,254.14,255.07,31889.045706220822,255.19,255.2,254.14,255.07,31889.0457
2016-01-15 11:30:00,254.89,255.12,253.85,254.09,27362.935620453805,254.89,255.12,253.85,254.09,27362.9356
2016-01-15 11:40:00,253.85,254.47,253.16,253.86,35447.83411138856,253.85,254.47,253.16,253.86,35447.8341
2016-01-15 11:50:00,253.82,254.1,252.71,253.68,18503.962653349256,253.82,254.1,252.71,253.68,18503.9627
2016-01-15 12:00:00,253.77,253.86,252.7,253.01,14554.337205515145,253.77,253.86,252.7,253.01,14554.3372
2016-01-15 12:10:00,253.07,253.53,251.81,251.99,31771.79459342091,253.07,253.53,251.81,251.99,31771.7946
2016-01-15 12:20:00,251.99,252.17,250.74,250.74,38853.544674845296,251.99,252.17,250.74,250.74,38853.5447
2016-01-15 12:30:00,250.72,251.07,249.35,250.13,68811.2039952231,250.72,251.07,249.35,250.13,68811.204
2016-01-15 12:40:00,250.12,252.85,250.04,251.86,34103.78894799696,250.12,252.85,250.04,251.86,34103.7889
2016-01-15 12:50:00,251.99,253.23,251.66,252.88,51109.542937791775,251.99,253.23,251.66,252.88,51109.5429
2016-01-15 13:00:00,252.92,252.92,250.44,250.82,43693.41005319727,252.92,252.92,250.44,250.82,43693.4101
2016-01-15 13:10:00,250.98,251.88,250.86,251.66,17691.890131364675,250.98,251.88,250.86,251.66,17691.8901
2016-01-15 13:20:00,251.89,252.06,250.7,251.06,24171.099772011727,251.89,252.06,250.7,251.06,24171.0998
2016-01-15 13:30:00,251.15,251.28,250.24,250.51,22810.769731842363,251.15,251.28,250.24,250.51,22810.7697
2016-01-15 13:40:00,250.54,252.69,250.54,251.51,14506.5682336337,250.54,252.69,250.54,251.51,14506.5682
2016-01-15 13:50:00,251.35,252.11,250.6,250.65,26394.528281402672,251.35,252.11,250.6,250.65,26394.5283
2016-01-15 14:00:00,250.65,251.36,250.18,250.81,42888.93714037564,250.65,251.36,250.18,250.81,42888.9371
2016-01-15 14:10:00,251.05,251.57,250.33,250.73,19957.65932037781,251.05,251.57,250.33,250.73,19957.6593
2016-01-15 14:20:00,250.59,250.59,248.55,248.64,45962.43621756596,250.59,250.59,248.55,248.64,45962.4362
2016-01-15 14:30:00,248.56,249.21,248.01,248.7,72588.2097492129,248.56,249.21,248.01,248.7,72588.2097
2016-01-15 14:40:00,248.73,250.0,248.73,249.86,23431.766366301163,248.73,250.0,248.73,249.86,23431.7664
2016-01-15 14:50:00,249.86,251.46,249.57,251.39,39806.75279557052,249.86,251.46,249.57,251.39,39806.7528
2016-01-15 15:00:00,251.54,252.62,251.05,252.21,46167.6256649658,251.54,252.62,251.05,252.21,46167.6257
2016-01-15 15:10:00,252.17,252.45,250.16,250.71,40603.62609922919,252.17,252.45,250.16,250.71,40603.6261
2016-01-15 15:20:00,250.68,252.55,250.68,252.19,52986.64640104224,250.68,252.55,250.68,252.19,52986.6464
2016-01-15 15:30:00,252.28,253.01,251.76,252.65,55897.296710454895,252.28,253.01,251.76,252.65,55897.2967
2016-01-15 15:40:00,252.62,253.45,251.71,253.32,77643.03550103138,252.62,253.45,251.71,253.32,77643.0355
2016-01-15 15:50:00,253.29,253.29,251.37,251.81,175371.838019759,253.29,253.29,251.37,251.81,175371.838
2016-01-19 09:30:00,255.13,255.14,248.94,249.16,110247.53012702204,255.13,255.14,248.94,249.16,110247.5301
2016-01-19 09:40:00,249.2,252.01,247.83,248.33,79638.4757355336,249.2,252.01,247.83,248.33,79638.4757
2016-01-19 09:50:00,248.49,251.34,247.94,251.07,46276.19151015091,248.49,251.34,247.94,251.07,46276.1915
2016-01-19 10:00:00,251.52,253.01,250.31,251.49,72774.94300293128,251.52,253.01,250.31,251.49,72774.943
2016-01-19 10:10:00,251.48,252.89,251.37,252.37,35674.736727825424,251.48,252.89,251.37,252.37,35674.7367
2016-01-19 10:20:00,252.48,253.01,251.62,252.36,28103.35468461622,252.48,253.01,251.62,252.36,28103.3547
2016-01-19 10:30:00,252.37,252.94,250.35,250.35,59398.54521767453,252.37,252.94,250.35,250.35,59398.5452
2016-01-19 10:40:00,250.35,251.74,250.12,251.16,54807.29562479644,250.35,251.74,250.12,251.16,54807.2956
2016-01-19 10:50:00,251.2,251.62,249.55,249.55,22516.55629139073,251.2,251.62,249.55,249.55,22516.5563
2016-01-19 11:00:00,249.55,250.49,249.44,249.75,32906.307675605254,249.55,250.49,249.44,249.75,32906.3077
2016-01-19 11:10:00,249.64,250.04,248.84,248.99,41181.19639561394,249.64,250.04,248.84,248.99,41181.1964
2016-01-19 11:20:00,249.08,250.54,248.91,250.54,24085.33275431549,249.08,250.54,248.91,250.54,24085.3328
2016-01-19 11:30:00,250.84,251.24,250.18,251.13,21132.34176528064,250.84,251.24,250.18,251.13,21132.3418
2016-01-19 11:40:00,251.05,251.21,250.69,250.78,22814.02670719792,251.05,251.21,250.69,250.78,22814.0267
2016-01-19 11:50:00,250.62,250.9,249.98,249.98,16124.19932689176,250.62,250.9,249.98,249.98,16124.1993
2016-01-19 12:00:00,250.05,250.34,249.21,249.32,29221.5828900228,250.05,250.34,249.21,249.32,29221.5829
2016-01-19 12:10:00,249.25,249.88,248.34,248.42,56510.693735750734,249.25,249.88,248.34,248.42,56510.6937
2016-01-19 12:20:00,248.35,249.35,248.01,249.14,47586.58126153512,248.35,249.35,248.01,249.14,47586.5813
2016-01-19 12:30:00,249.51,250.26,249.26,249.51,26319.61784822495,249.51,250.26,249.26,249.51,26319.6178
2016-01-19 12:40:00,249.42,249.69,248.63,249.11,21422.212571924872,249.42,249.69,248.63,249.11,21422.2126
2016-01-19 12:50:00,248.99,249.42,248.73,249.3,25600.91195309956,248.99,249.42,248.73,249.3,25600.912
2016-01-19 13:00:00,249.42,249.94,249.06,249.51,55722.50569970688,249.42,249.94,249.06,249.51,55722.5057
2016-01-19 13:10:00,249.53,249.67,248.86,249.67,16748.45293670611,249.53,249.67,248.86,249.67,16748.4529
2016-01-19 13:20:00,249.52,250.07,248.01,248.01,57495.38595157964,249.52,250.07,248.01,248.01,57495.386
2016-01-19 13:30:00,248.14,248.48,247.24,248.34,30997.720117251112,248.14,248.48,247.24,248.34,30997.7201
2016-01-19 13:40:00,248.46,248.6,247.19,248.25,18268.37476929758,248.46,248.6,247.19,248.25,18268.3748
2016-01-19 13:50:00,248.26,248.27,247.21,247.21,30805.55857127348,248.26,248.27,247.21,247.21,30805.5586
2016-01-19 14:00:00,247.12,247.23,245.16,245.16,56211.05200303985,247.12,247.23,245.16,245.16,56211.052
2016-01-19 14:10:00,245.15,245.41,243.83,244.63,51676.25664965802,245.15,245.41,243.83,244.63,51676.2566
2016-01-19 14:20:00,244.51,244.87,243.91,244.68,30839.21398328086,244.51,244.87,243.91,244.68,30839.214
2016-01-19 14:30:00,244.87,246.09,244.87,245.97,33309.08696124199,244.87,246.09,244.87,245.97,33309.087
2016-01-19 14:40:00,246.07,246.11,244.52,244.83,25172.0768646184,246.07,246.11,244.52,244.83,25172.0769
2016-01-19 14:50:00,244.74,246.22,244.63,245.73,24493.540332211487,244.74,246.22,244.63,245.73,24493.5403
2016-01-19 15:00:00,245.8,247.7,245.47,247.09,35007.05677993703,245.8,247.7,245.47,247.09,35007.0568
2016-01-19 15:10:00,247.19,247.33,246.15,246.73,35103.680382151775,247.19,247.33,246.15,246.73,35103.6804
2016-01-19 15:20:00,246.67,250.0,246.59,249.97,48953.42525241559,246.67,250.0,246.59,249.97,48953.4253
2016-01-19 15:30:00,250.01,250.02,248.89,249.33,74908.26186081859,250.01,250.02,248.89,249.33,74908.2619
2016-01-19 15:40:00,249.42,250.1,248.86,249.85,90513.51644772556,249.42,250.1,248.86,249.85,90513.5164
2016-01-19 15:50:00,249.82,249.88,248.15,248.46,154897.4052763001,249.82,249.88,248.15,248.46,154897.4053
2016-01-20 09:30:00,242.48,245.97,242.25,244.48,90335.46846162196,242.48,245.97,242.25,244.48,90335.4685
2016-01-20 09:40:00,244.39,244.75,242.18,243.02,94100.53197264142,244.39,244.75,242.18,243.02,94100.532
2016-01-20 09:50:00,242.96,243.64,241.95,242.62,61554.6629030507,242.96,243.64,241.95,242.62,61554.6629
2016-01-20 10:00:00,243.03,243.62,241.44,242.38,96976.44121159484,243.03,243.62,241.44,242.38,96976.4412
2016-01-20 10:10:00,242.24,243.69,241.7,242.17,101640.42992074692,242.24,243.69,241.7,242.17,101640.4299
2016-01-20 10:20:00,241.99,243.35,241.72,242.3,43915.97003582673,241.99,243.35,241.72,242.3,43915.97
2016-01-20 10:30:00,242.36,242.71,240.43,241.02,32619.69384431657,242.36,242.71,240.43,241.02,32619.6938
2016-01-20 10:40:00,240.89,241.78,240.59,241.16,21528.607100206274,240.89,241.78,240.59,241.16,21528.6071
2016-01-20 10:50:00,241.11,241.54,239.73,240.01,36071.00206275106,241.11,241.54,239.73,240.01,36071.0021
2016-01-20 11:00:00,240.17,241.02,239.56,239.88,67387.90576484638,240.17,241.02,239.56,239.88,67387.9058
2016-01-20 11:10:00,239.66,241.66,239.63,241.24,46142.65552057323,239.66,241.66,239.63,241.24,46142.6555
2016-01-20 11:20:00,241.34,241.37,240.21,240.87,26885.245901639344,241.34,241.37,240.21,240.87,26885.2459
2016-01-20 11:30:00,241.15,242.2,241.13,241.7,37556.18282488329,241.15,242.2,241.13,241.7,37556.1828
2016-01-20 11:40:00,241.46,241.65,240.87,241.16,19458.256432526327,241.46,241.65,240.87,241.16,19458.2564
2016-01-20 11:50:00,241.04,241.12,239.25,240.2,58547.3889914233,241.04,241.12,239.25,240.2,58547.389
2016-01-20 12:00:00,240.2,241.15,239.02,239.74,34706.32938877429,240.2,241.15,239.02,239.74,34706.3294
2016-01-20 12:10:00,239.73,239.96,239.11,239.26,27310.82401476496,239.73,239.96,239.11,239.26,27310.824
2016-01-20 12:20:00,239.47,239.61,237.33,237.81,38680.92498100098,239.47,239.61,237.33,237.81,38680.925
2016-01-20 12:30:00,237.76,238.91,237.43,237.85,23335.14276408642,237.76,238.91,237.43,237.85,23335.1428
2016-01-20 12:40:00,238.06,238.72,237.69,238.45,19914.23298230377,238.06,238.72,237.69,238.45,19914.233
2016-01-20 12:50:00,238.41,241.77,238.33,241.61,27253.28411681685,238.41,241.77,238.33,241.61,27253.2841
2016-01-20 13:00:00,241.55,242.88,240.68,242.24,29411.57311909673,241.55,242.88,240.68,242.24,29411.5731
2016-01-20 13:10:00,242.31,242.37,240.99,241.01,31408.09901205081,242.31,242.37,240.99,241.01,31408.099
2016-01-20 13:20:00,241.18,243.1,240.9,242.95,17669.0913038758,241.18,243.1,240.9,242.95,17669.0913
2016-01-20 13:30:00,242.65,244.55,242.65,244.52,55036.36955813701,242.65,244.55,242.65,244.52,55036.3696
2016-01-20 13:40:00,244.71,245.23,243.73,245.07,99157.5290413636,244.71,245.23,243.73,245.07,99157.529
2016-01-20 13:50:00,244.94,246.83,244.78,246.28,56102.48615785474,244.94,246.83,244.78,246.28,56102.4862
2016-01-20 14:00:00,246.22,246.25,244.21,245.55,44513.08218434481,246.22,246.25,244.21,245.55,44513.0822
2016-01-20 14:10:00,245.56,246.66,245.33,246.31,31990.01194224297,245.56,246.66,245.33,246.31,31990.0119
2016-01-20 14:20:00,246.34,246.85,245.36,245.5,56593.20377809142,246.34,246.85,245.36,245.5,56593.2038
2016-01-20 14:30:00,245.59,246.17,244.34,245.84,22939.96308761264,245.59,246.17,244.34,245.84,22939.9631
2016-01-20 14:40:00,245.96,246.69,244.85,245.17,25301.270220388666,245.96,246.69,244.85,245.17,25301.2702
2016-01-20 14:50:00,245.17,247.14,244.99,245.89,25206.817935077623,245.17,247.14,244.99,245.89,25206.8179
2016-01-20 15:00:00,246.12,248.08,245.37,247.79,32624.036478123984,246.12,248.08,245.37,247.79,32624.0365
2016-01-20 15:10:00,247.86,250.41,247.31,250.12,42923.67821083487,247.86,250.41,247.31,250.12,42923.6782
2016-01-20 15:20:00,250.04,251.26,249.58,251.0,60718.70589512539,250.04,251.26,249.58,251.0,60718.7059
2016-01-20 15:30:00,251.05,251.11,248.8,249.71,79603.73466507437,251.05,251.11,248.8,249.71,79603.7347
2016-01-20 15:40:00,249.76,249.91,246.7,247.93,75137.33579415915,249.76,249.91,246.7,247.93,75137.3358
2016-01-20 15:50:00,247.82,249.19,247.17,248.01,106268.59190098796,247.82,249.19,247.17,248.01,106268.5919
2016-01-21 09:30:00,248.39,249.66,244.75,244.81,57410.704592335256,248.39,249.66,244.75,244.81,57410.7046
2016-01-21 09:40:00,245.01,246.54,242.26,243.21,56535.66388014331,245.01,246.54,242.26,243.21,56535.6639
2016-01-21 09:50:00,242.82,246.55,242.59,244.4,31463.46759309521,242.82,246.55,242.59,244.4,31463.4676
2016-01-21 10:00:00,244.38,247.21,244.01,246.66,57289.11084572793,244.38,247.21,244.01,246.66,57289.1108
2016-01-21 10:10:00,246.66,248.67,246.13,247.96,76195.85278471393,246.66,248.67,246.13,247.96,76195.8528
2016-01-21 10:20:00,247.51,247.93,244.41,245.62,41059.60264900662,247.51,247.93,244.41,245.62,41059.6026
2016-01-21 10:30:00,245.42,246.09,244.3,245.02,36948.21409184671,245.42,246.09,244.3,245.02,36948.2141
2016-01-21 10:40:00,244.83,246.31,244.22,245.16,28928.455108023016,244.83,246.31,244.22,245.16,28928.4551
2016-01-21 10:50:00,245.38,246.09,244.32,244.32,31450.439691673,245.38,246.09,244.32,244.32,31450.4397
2016-01-21 11:00:00,244.68,246.81,243.93,246.0,56919.98697209858,244.68,246.81,243.93,246.0,56919.987
2016-01-21 11:10:00,245.89,246.48,245.3,245.45,29250.89566822278,245.89,246.48,245.3,245.45,29250.8957
2016-01-21 11:20:00,245.18,245.45,243.7,244.04,35406.57909021822,245.18,245.45,243.7,244.04,35406.5791
2016-01-21 11:30:00,244.17,245.47,244.01,244.93,45549.88600586256,244.17,245.47,244.01,244.93,45549.886
2016-01-21 11:40:00,244.73,246.06,243.98,245.73,37027.46715883183,244.73,246.06,243.98,245.73,37027.4672
2016-01-21 11:50:00,245.73,246.37,244.57,245.25,48436.65182933449,245.73,246.37,244.57,245.25,48436.6518
2016-01-21 12:00:00,245.59,246.77,245.57,246.13,78929.54076647486,245.59,246.77,245.57,246.13,78929.5408
2016-01-21 12:10:00,246.2,246.4,245.13,245.44,38918.68418195636,246.2,246.4,245.13,245.44,38918.6842
2016-01-21 12:20:00,245.45,245.54,244.75,244.92,26902.61643686896,245.45,245.54,244.75,244.92,26902.6164
2016-01-21 12:30:00,244.86,245.29,244.33,244.42,26701.76962327652,244.86,245.29,244.33,244.42,26701.7696
2016-01-21 12:40:00,244.51,244.9,243.63,244.9,92903.0507002497,244.51,244.9,243.63,244.9,92903.0507
2016-01-21 12:50:00,244.79,245.39,243.9,244.06,40431.00640538487,244.79,245.39,243.9,244.06,40431.0064
2016-01-21 13:00:00,244.29,245.77,244.16,245.71,27868.852459016394,244.29,245.77,244.16,245.71,27868.8525
2016-01-21 13:10:00,245.62,246.0,244.23,245.26,29560.308327000326,245.62,246.0,244.23,245.26,29560.3083
2016-01-21 13:20:00,245.07,245.09,243.94,244.05,28828.57453045272,245.07,245.09,243.94,244.05,28828.5745
2016-01-21 13:30:00,243.93,244.47,243.0,244.28,37675.60525458691,243.93,244.47,243.0,244.28,37675.6053
2016-01-21 13:40:00,244.39,244.4,243.4,244.09,35355.55314298122,244.39,244.4,243.4,244.09,35355.5531
2016-01-21 13:50:00,244.05,244.38,243.34,243.53,63036.58668982738,244.05,244.38,243.34,243.53,63036.5867
2016-01-21 14:00:00,243.59,243.94,243.08,243.08,38061.01400499403,243.59,243.94,243.08,243.08,38061.014
2016-01-21 14:10:00,242.94,243.15,241.81,241.93,78805.77570296385,242.94,243.15,241.81,241.93,78805.7757
2016-01-21 14:20:00,242.01,242.36,240.59,242.05,57418.30420149821,242.01,242.36,240.59,242.05,57418.3042
2016-01-21 14:30:00,242.1,243.87,242.09,243.14,43086.52697861253,242.1,243.87,242.09,243.14,43086.527
2016-01-21 14:40:00,243.28,244.0,241.57,241.73,27422.64683530561,243.28,244.0,241.57,241.73,27422.6468
2016-01-21 14:50:00,241.65,243.85,241.61,243.21,26294.647703832376,241.65,243.85,241.61,243.21,26294.6477
2016-01-21 15:00:00,243.05,243.08,241.44,242.21,48400.82510042341,243.05,243.08,241.44,242.21,48400.8251
2016-01-21 15:10:00,242.21,242.94,241.94,242.42,25987.40636195853,242.21,242.94,241.94,242.42,25987.4064
2016-01-21 15:20:00,242.27,242.88,242.1,242.42,28480.078167408534,242.27,242.88,242.1,242.42,28480.0782
2016-01-21 15:30:00,242.3,243.8,242.3,243.23,29364.88980566714,242.3,243.8,242.3,243.23,29364.8898
2016-01-21 15:40:00,243.15,244.2,242.88,243.22,41496.03734665074,243.15,244.2,242.88,243.22,41496.0373
2016-01-21 15:50:00,243.14,243.14,240.43,241.55,297266.31201823906,243.14,243.14,240.43,241.55,297266.312
2016-01-22 09:30:00,245.34,247.2,244.62,246.34,108840.51677342308,245.34,247.2,244.62,246.34,108840.5168
2016-01-22 09:40:00,246.64,246.84,245.04,246.16,57561.61111714255,246.64,246.84,245.04,246.16,57561.6111
2016-01-22 09:50:00,246.21,247.64,245.92,247.35,35351.21050917381,246.21,247.64,245.92,247.35,35351.2105
2016-01-22 10:00:00,247.13,247.79,246.69,247.5,64141.78699381175,247.13,247.79,246.69,247.5,64141.787
2016-01-22 10:10:00,247.75,248.22,247.04,247.04,54791.01074801868,247.75,248.22,247.04,247.04,54791.0107
2016-01-22 10:20:00,247.07,247.86,245.86,246.03,61052.00303984367,247.07,247.86,245.86,246.03,61052.003
2016-01-22 10:30:00,246.03,246.58,244.13,244.98,68496.3630441863,246.03,246.58,244.13,244.98,68496.363
2016-01-22 10:40:00,245.04,246.09,243.74,244.48,61148.626642058414,245.04,246.09,243.74,244.48,61148.6266
2016-01-22 10:50:00,244.36,244.59,243.77,244.09,32823.79763326458,244.36,244.59,243.77,244.09,32823.7976
2016-01-22 11:00:00,244.09,245.17,244.04,244.04,31113.885571599178,244.09,245.17,244.04,244.04,31113.8856
2016-01-22 11:10:00,244.26,245.34,244.0,245.06,26880.90326783194,244.26,245.34,244.0,245.06,26880.9033
2016-01-22 11:20:00,245.06,246.14,244.69,245.83,27187.058951253937,245.06,246.14,244.69,245.83,27187.059
2016-01-22 11:30:00,245.85,246.33,245.17,245.23,29996.74302464445,245.85,246.33,245.17,245.23,29996.743
2016-01-22 11:40:00,245.26,245.61,244.52,244.52,28082.72717403105,245.26,245.61,244.52,244.52,28082.7272
2016-01-22 11:50:00,244.48,245.75,244.09,244.79,29216.154597763543,244.48,245.75,244.09,244.79,29216.1546
2016-01-22 12:00:00,244.89,245.32,244.66,244.68,25742.04755184019,244.89,245.32,244.66,244.68,25742.0476
2016-01-22 12:10:00,244.87,245.97,244.71,245.75,18075.127564868093,244.87,245.97,244.71,245.75,18075.1276
2016-01-22 12:20:00,245.77,246.19,245.29,245.98,27612.63706437955,245.77,246.19,245.29,245.98,27612.6371
2016-01-22 12:30:00,246.07,246.14,245.04,246.14,23652.155032026923,246.07,246.14,245.04,246.14,23652.155
2016-01-22 12:40:00,246.21,246.62,245.95,246.45,22817.28368255347,246.21,246.62,245.95,246.45,22817.2837
2016-01-22 12:50:00,246.46,247.47,246.26,247.28,26316.3608728694,246.46,247.47,246.26,247.28,26316.3609
2016-01-22 13:00:00,247.2,247.24,245.86,245.86,24315.49234610792,247.2,247.24,245.86,245.86,24315.4923
2016-01-22 13:10:00,245.85,247.03,245.67,246.74,24314.406687656065,245.85,247.03,245.67,246.74,24314.4067
2016-01-22 13:20:00,246.71,246.97,246.22,246.53,29335.57702746716,246.71,246.97,246.22,246.53,29335.577
2016-01-22 13:30:00,246.65,246.9,246.29,246.47,19178.15655194876,246.65,246.9,246.29,246.47,19178.1566
2016-01-22 13:40:00,246.5,246.99,246.4,246.97,18273.803061556835,246.5,246.99,246.4,246.97,18273.8031
2016-01-22 13:50:00,246.92,247.86,246.91,247.45,27413.961567690807,246.92,247.86,246.91,247.45,27413.9616
2016-01-22 14:00:00,247.56,247.83,247.1,247.83,26777.76571490609,247.56,247.83,247.1,247.83,26777.7657
2016-01-22 14:10:00,247.78,248.13,247.64,248.03,37657.14906090544,247.78,248.13,247.64,248.03,37657.1491
2016-01-22 14:20:00,248.06,248.2,247.39,247.52,20940.18021930301,248.06,248.2,247.39,247.52,20940.1802
2016-01-22 14:30:00,247.29,247.63,246.92,247.0,23910.541743567475,247.29,247.63,246.92,247.0,23910.5417
2016-01-22 14:40:00,247.01,247.67,246.9,247.25,32925.849527738574,247.01,247.67,246.9,247.25,32925.8495
2016-01-22 14:50:00,247.3,247.57,247.05,247.44,17932.906307675607,247.3,247.57,247.05,247.44,17932.9063
2016-01-22 15:00:00,247.46,247.54,247.04,247.12,31722.93996308761,247.46,247.54,247.04,247.12,31722.94
2016-01-22 15:10:00,247.09,247.19,246.64,246.9,42696.775594398,247.09,247.19,246.64,246.9,42696.7756
2016-01-22 15:20:00,246.87,247.38,246.59,247.38,37283.68255346868,246.87,247.38,246.59,247.38,37283.6826
2016-01-22 15:30:00,247.28,247.51,246.8,247.51,37658.23471935729,247.28,247.51,246.8,247.51,37658.2347
2016-01-22 15:40:00,247.51,248.18,247.4,247.81,66825.53468678753,247.51,248.18,247.4,247.81,66825.5347
2016-01-22 15:50:00,247.73,247.96,247.25,247.74,195734.44794267725,247.73,247.96,247.25,247.74,195734.4479
2016-01-25 09:30:00,248.2,248.54,246.22,246.58,62798.827488872,248.2,248.54,246.22,246.58,62798.8275
2016-01-25 09:40:00,246.56,248.16,246.15,248.16,44640.104223211376,246.56,248.16,246.15,248.16,44640.1042
2016-01-25 09:50:00,248.21,248.47,246.48,246.73,29085.87558354142,248.21,248.47,246.48,246.73,29085.8756
2016-01-25 10:00:00,246.73,249.05,246.13,248.45,41743.56747367278,246.73,249.05,246.13,248.45,41743.5675
2016-01-25 10:10:00,248.49,249.32,247.79,248.24,25739.87623493649,248.49,249.32,247.79,248.24,25739.8762
2016-01-25 10:20:00,248.15,249.65,247.9,249.33,36390.18564759527,248.15,249.65,247.9,249.33,36390.1856
2016-01-25 10:30:00,249.14,249.69,248.32,248.95,21019.43328628813,249.14,249.69,248.32,248.95,21019.4333
2016-01-25 10:40:00,248.72,249.33,248.37,249.19,18940.39735099338,248.72,249.33,248.37,249.19,18940.3974
2016-01-25 10:50:00,249.3,249.81,248.54,248.96,17201.172511128,249.3,249.81,248.54,248.96,17201.1725
2016-01-25 11:00:00,248.76,249.38,248.48,248.9,24340.46249050049,248.76,249.38,248.48,248.9,24340.4625
2016-01-25 11:10:00,248.91,249.21,248.13,248.33,26556.29139072848,248.91,249.21,248.13,248.33,26556.2914
2016-01-25 11:20:00,248.25,248.79,247.91,248.35,21218.10878297688,248.25,248.79,247.91,248.35,21218.1088
2016-01-25 11:30:00,248.25,248.25,247.25,247.77,13736.836391271308,248.25,248.25,247.25,247.77,13736.8364
2016-01-25 11:40:00,247.77,248.41,247.42,248.03,21311.475409836068,247.77,248.41,247.42,248.03,21311.4754
2016-01-25 11:50:00,248.13,248.86,248.06,248.14,9418.087069807838,248.13,248.86,248.06,248.14,9418.0871
2016-01-25 12:00:00,247.93,248.21,247.61,247.96,21101.94332862881,247.93,248.21,247.61,247.96,21101.9433
2016-01-25 12:10:00,248.09,248.26,247.07,247.48,12493.757463901857,248.09,248.26,247.07,247.48,12493.7575
2016-01-25 12:20:00,247.55,247.98,247.32,247.43,10445.11996525893,247.55,247.98,247.32,247.43,10445.12
2016-01-25 12:30:00,247.44,247.55,246.6,246.95,21478.666811421128,247.44,247.55,246.6,246.95,21478.6668
2016-01-25 12:40:00,247.08,247.5,246.39,246.64,45443.49147758116,247.08,247.5,246.39,246.64,45443.4915
2016-01-25 12:50:00,246.64,246.97,246.59,246.84,27172.94539137987,246.64,246.97,246.59,246.84,27172.9454
2016-01-25 13:00:00,246.82,247.53,246.82,247.42,8766.69199869721,246.82,247.53,246.82,247.42,8766.692
2016-01-25 13:10:00,247.43,247.58,247.1,247.36,12866.138312886766,247.43,247.58,247.1,247.36,12866.1383
2016-01-25 13:20:00,247.42,247.67,246.74,246.84,9010.965150363696,247.42,247.67,246.74,246.84,9010.9652
2016-01-25 13:30:00,246.77,247.27,246.77,246.96,9161.87167517099,246.77,247.27,246.77,246.96,9161.8717
2016-01-25 13:40:00,246.97,246.97,246.16,246.38,11405.927695147107,246.97,246.97,246.16,246.38,11405.9277
2016-01-25 13:50:00,246.06,246.25,245.34,245.34,18116.38258603843,246.06,246.25,245.34,245.34,18116.3826
2016-01-25 14:00:00,245.4,245.53,245.03,245.27,24869.17815655195,245.4,245.53,245.03,245.27,24869.1782
2016-01-25 14:10:00,245.22,245.22,244.32,244.4,53900.770817500816,245.22,245.22,244.32,244.4,53900.7708
2016-01-25 14:20:00,244.42,244.42,243.45,244.01,31612.202800998806,244.42,244.42,243.45,244.01,31612.2028
2016-01-25 14:30:00,244.03,244.4,243.5,244.19,35455.43372055152,244.03,244.4,243.5,244.19,35455.4337
2016-01-25 14:40:00,244.19,244.54,243.72,244.23,31056.34567365107,244.19,244.54,243.72,244.23,31056.3457
2016-01-25 14:50:00,244.14,245.13,244.05,244.88,37762.45793073499,244.14,245.13,244.05,244.88,37762.4579
2016-01-25 15:00:00,244.91,245.33,243.69,243.79,70186.73325371838,244.91,245.33,243.69,243.79,70186.7333
2016-01-25 15:10:00,243.69,243.72,242.34,242.34,65457.60503745522,243.69,243.72,242.34,242.34,65457.605
2016-01-25 15:20:00,242.42,242.44,241.2,241.92,76833.1342959505,242.42,242.44,241.2,241.92,76833.1343
2016-01-25 15:30:00,241.89,242.21,241.02,241.03,70496.14591249594,241.89,242.21,241.02,241.03,70496.1459
2016-01-25 15:40:00,241.05,241.71,240.68,241.47,74654.21778308545,241.05,241.71,240.68,241.47,74654.2178
2016-01-25 15:50:00,241.54,242.15,241.08,241.42,189259.5809358376,241.54,242.15,241.08,241.42,189259.5809
2016-01-26 09:30:00,242.03,243.61,240.13,240.13,48031.70122679405,242.03,243.61,240.13,240.13,48031.7012
2016-01-26 09:40:00,240.35,241.34,238.58,238.63,38699.38117468244,240.35,241.34,238.58,238.63,38699.3812
2016-01-26 09:50:00,238.78,239.07,237.44,238.03,60730.64813809576,238.78,239.07,237.44,238.03,60730.6481
2016-01-26 10:00:00,237.98,242.63,237.98,242.07,65926.60948865487,237.98,242.63,237.98,242.07,65926.6095
2016-01-26 10:10:00,241.93,243.14,240.95,241.72,46453.15383780263,241.93,243.14,240.95,241.72,46453.1538
2016-01-26 10:20:00,241.54,242.22,240.73,241.14,28623.38508305287,241.54,242.22,240.73,241.14,28623.3851
2016-01-26 10:30:00,240.95,242.96,240.78,242.48,28185.8647269569,240.95,242.96,240.78,242.48,28185.8647
2016-01-26 10:40:00,242.54,242.79,241.01,241.37,24399.088046900448,242.54,242.79,241.01,241.37,24399.088
2016-01-26 10:50:00,241.42,241.67,240.09,240.43,15461.947671262622,241.42,241.67,240.09,240.43,15461.9477
2016-01-26 11:00:00,240.63,242.65,240.37,240.67,29506.025404407774,240.63,242.65,240.37,240.67,29506.0254
2016-01-26 11:10:00,240.49,241.22,240.04,240.7,19118.44533709695,240.49,241.22,240.04,240.7,19118.4453
2016-01-26 11:20:00,240.7,241.02,238.95,240.38,43115.83975681251,240.7,241.02,238.95,240.38,43115.8398
2016-01-26 11:30:00,240.54,241.02,239.74,240.27,26517.20768646184,240.54,241.02,239.74,240.27,26517.2077
2016-01-26 11:40:00,240.28,240.44,239.5,239.73,40066.22516556292,240.28,240.44,239.5,239.73,40066.2252
2016-01-26 11:50:00,239.73,240.54,239.71,240.3,33209.2063836717,239.73,240.54,239.71,240.3,33209.2064
2016-01-26 12:00:00,240.3,241.52,240.3,241.39,29169.47128433395,240.3,241.52,240.3,241.39,29169.4713
2016-01-26 12:10:00,241.3,241.91,240.13,241.61,27073.06481380957,241.3,241.91,240.13,241.61,27073.0648
2016-01-26 12:20:00,241.73,242.33,241.12,241.86,12441.645858213007,241.73,242.33,241.12,241.86,12441.6459
2016-01-26 12:30:00,241.92,243.04,241.92,242.53,12888.937140375638,241.92,243.04,241.92,242.53,12888.9371
2016-01-26 12:40:00,242.65,242.83,242.17,242.69,14112.474215611768,242.65,242.83,242.17,242.69,14112.4742
2016-01-26 12:50:00,242.65,242.67,241.51,242.25,16022.147432417762,242.65,242.67,241.51,242.25,16022.1474
2016-01-26 13:00:00,242.34,242.88,241.71,241.81,24891.976984040823,242.34,242.88,241.71,241.81,24891.977
2016-01-26 13:10:00,241.7,242.24,240.71,240.71,34236.23927912279,241.7,242.24,240.71,240.71,34236.2393
2016-01-26 13:20:00,240.9,241.76,240.68,241.55,38299.85886440126,240.9,241.76,240.68,241.55,38299.8589
2016-01-26 13:30:00,241.56,241.87,241.12,241.22,28570.18781891217,241.56,241.87,241.12,241.22,28570.1878
2016-01-26 13:40:00,241.31,241.5,240.47,240.83,25197.047009010967,241.31,241.5,240.47,240.83,25197.047
2016-01-26 13:50:00,240.83,241.03,240.15,240.25,30217.13169037021,240.83,241.03,240.15,240.25,30217.1317
2016-01-26 14:00:00,240.13,240.39,239.5,240.07,41801.10737162089,240.13,240.39,239.5,240.07,41801.1074
2016-01-26 14:10:00,240.07,240.23,239.31,239.88,97449.7882966019,240.07,240.23,239.31,239.88,97449.7883
2016-01-26 14:20:00,239.88,240.54,239.15,239.23,67547.49755726849,239.88,240.54,239.15,239.23,67547.4976
2016-01-26 14:30:00,239.23,239.61,238.29,238.46,55936.380414721534,239.23,239.61,238.29,238.46,55936.3804
2016-01-26 14:40:00,238.56,239.55,238.45,239.48,65201.38964281837,238.56,239.55,238.45,239.48,65201.3896
2016-01-26 14:50:00,239.43,240.33,239.39,240.19,27048.094669417,239.43,240.33,239.39,240.19,27048.0947
2016-01-26 15:00:00,240.1,240.42,239.63,239.78,33355.77027467159,240.1,240.42,239.63,239.78,33355.7703
2016-01-26 15:10:00,239.91,239.99,239.03,239.15,72963.84757355336,239.91,239.99,239.03,239.15,72963.8476
2016-01-26 15:20:00,239.11,239.83,239.08,239.71,56329.38877429161,239.11,239.83,239.08,239.71,56329.3888
2016-01-26 15:30:00,239.62,239.94,239.17,239.85,51932.47204429487,239.62,239.94,239.17,239.85,51932.472
2016-01-26 15:40:00,239.8,242.0,239.67,240.29,95490.17479101077,239.8,242.0,239.67,240.29,95490.1748
2016-01-26 15:50:00,240.26,240.26,239.3,239.67,173281.94549994572,240.26,240.26,239.3,239.67,173281.9455
2016-01-27 09:30:00,253.35,257.91,249.62,254.22,427168.6027575725,253.35,257.91,249.62,254.22,427168.6028
2016-01-27 09:40:00,253.5,256.51,251.69,253.16,208690.69590706765,253.5,256.51,251.69,253.16,208690.6959
2016-01-27 09:50:00,253.16,255.84,251.75,252.12,143593.52947562697,253.16,255.84,251.75,252.12,143593.5295
2016-01-27 10:00:00,252.31,252.56,249.01,249.69,194217.78308544133,252.31,252.56,249.01,249.69,194217.7831
2016-01-27 10:10:00,249.95,251.54,249.62,250.63,107862.33850830529,249.95,251.54,249.62,250.63,107862.3385
2016-01-27 10:20:00,250.7,250.74,249.2,249.76,93455.65085224187,250.7,250.74,249.2,249.76,93455.6509
2016-01-27 10:30:00,249.82,253.11,249.24,252.75,105077.62457930736,249.82,253.11,249.24,252.75,105077.6246
2016-01-27 10:40:00,252.39,253.26,251.83,253.25,43052.87156660515,252.39,253.26,251.83,253.25,43052.8716
2016-01-27 10:50:00,253.28,255.04,252.39,254.79,159948.97405276302,253.28,255.04,252.39,254.79,159948.9741
2016-01-27 11:00:00,254.71,256.42,254.45,256.07,111004.23406796224,254.71,256.42,254.45,256.07,111004.2341
2016-01-27 11:10:00,256.07,256.43,254.91,256.25,73074.58473564217,256.07,256.43,254.91,256.25,73074.5847
2016-01-27 11:20:00,256.08,256.49,254.91,254.91,45869.06959070677,256.08,256.49,254.91,254.91,45869.0696
2016-01-27 11:30:00,254.91,256.24,254.78,256.04,54519.59613505592,254.91,256.24,254.78,256.04,54519.5961
2016-01-27 11:40:00,256.08,257.98,255.88,257.8,100379.98045814788,256.08,257.98,255.88,257.8,100379.9805
2016-01-27 11:50:00,257.76,259.51,257.36,258.52,92548.0403864944,257.76,259.51,257.36,258.52,92548.0404
2016-01-27 12:00:00,258.5,259.63,258.23,259.29,50432.09206383672,258.5,259.63,258.23,259.29,50432.0921
2016-01-27 12:10:00,259.28,262.51,259.18,261.86,130663.337314081,259.28,262.51,259.18,261.86,130663.3373
2016-01-27 12:20:00,261.87,262.66,259.99,260.3,142014.98208663554,261.87,262.66,259.99,260.3,142014.9821
2016-01-27 12:30:00,260.31,262.77,260.21,262.24,94473.99848007815,260.31,262.77,260.21,262.24,94473.9985
2016-01-27 12:40:00,262.15,262.54,261.28,261.73,46761.48083812833,262.15,262.54,261.28,261.73,46761.4808
2016-01-27 12:50:00,261.56,261.58,260.04,260.31,88446.42275540116,261.56,261.58,260.04,260.31,88446.4228
2016-01-27 13:00:00,260.26,260.37,258.65,259.38,69393.11692541526,260.26,260.37,258.65,259.38,69393.1169
2016-01-27 13:10:00,259.38,260.61,259.04,259.11,35431.54923461079,259.38,260.61,259.04,259.11,35431.5492
2016-01-27 13:20:00,259.09,260.22,258.4,260.02,38169.579850179136,259.09,260.22,258.4,260.02,38169.5799
2016-01-27 13:30:00,259.93,261.09,259.84,260.98,61666.48572359136,259.93,261.09,259.84,260.98,61666.4857
2016-01-27 13:40:00,261.1,261.24,259.44,259.81,70723.0485289328,261.1,261.24,259.44,259.81,70723.0485
2016-01-27 13:50:00,260.1,261.0,259.81,260.72,21535.121050917383,260.1,261.0,259.81,260.72,21535.1211
2016-01-27 14:00:00,260.72,262.38,259.63,259.71,124227.55401150798,260.72,262.38,259.63,259.71,124227.554
2016-01-27 14:10:00,259.71,260.93,258.61,260.59,160089.0239930518,259.71,260.93,258.61,260.59,160089.024
2016-01-27 14:20:00,260.63,261.45,256.99,256.99,123644.55542286397,260.63,261.45,256.99,256.99,123644.5554
2016-01-27 14:30:00,257.03,258.34,255.51,255.51,81877.10346325046,257.03,258.34,255.51,255.51,81877.1035
2016-01-27 14:40:00,255.61,257.03,255.14,256.01,80947.77982846597,255.61,257.03,255.14,256.01,80947.7798
2016-01-27 14:50:00,256.0,256.18,253.13,253.3,99712.30051025948,256.0,256.18,253.13,253.3,99712.3005
2016-01-27 15:00:00,253.3,254.15,251.48,254.14,126738.68201063946,253.3,254.15,251.48,254.14,126738.682
2016-01-27 15:10:00,253.61,254.31,252.14,253.25,106052.5458690696,253.61,254.31,252.14,253.25,106052.5459
2016-01-27 15:20:00,252.79,253.73,252.44,252.61,111409.18467050268,252.79,253.73,252.44,252.61,111409.1847
2016-01-27 15:30:00,252.61,253.44,251.46,251.64,113163.60872869396,252.61,253.44,251.46,251.64,113163.6087
2016-01-27 15:40:00,251.46,252.92,250.74,251.92,171206.16654000652,251.46,252.92,250.74,251.92,171206.1665
2016-01-27 15:50:00,251.91,252.83,250.4,251.86,351393.9854521768,251.91,252.83,250.4,251.86,351393.9855
2016-01-28 09:30:00,254.01,254.52,250.55,251.28,133129.9533166866,254.01,254.52,250.55,251.28,133129.9533
2016-01-28 09:40:00,251.05,251.49,249.18,251.03,107320.59494083162,251.05,251.49,249.18,251.03,107320.5949
2016-01-28 09:50:00,250.76,252.31,247.81,248.25,112267.94050591683,250.76,252.31,247.81,248.25,112267.9405
2016-01-28 10:00:00,247.9,248.5,244.09,244.63,131442.84008251005,247.9,248.5,244.09,244.63,131442.8401
2016-01-28 10:10:00,244.58,244.77,241.05,243.41,236719.1401585061,244.58,244.77,241.05,243.41,236719.1402
2016-01-28 10:20:00,243.37,246.16,242.71,243.14,100566.71371186624,243.37,246.16,242.71,243.14,100566.7137
2016-01-28 10:30:00,243.52,244.09,241.99,244.07,84072.30485289328,243.52,244.09,241.99,244.07,84072.3049
2016-01-28 10:40:00,244.22,246.81,244.22,246.69,65248.07295624797,244.22,246.81,244.22,246.69,65248.073
2016-01-28 10:50:00,246.85,248.48,246.46,247.55,67295.62479643905,246.85,248.48,246.46,247.55,67295.6248
2016-01-28 11:00:00,247.34,251.11,247.25,250.09,113199.43545760504,247.34,251.11,247.25,250.09,113199.4355
2016-01-28 11:10:00,250.29,250.43,248.01,248.27,33416.56714797525,250.29,250.43,248.01,248.27,33416.5671
2016-01-28 11:20:00,248.23,249.06,247.8,248.4,29788.296601889047,248.23,249.06,247.8,248.4,29788.2966
2016-01-28 11:30:00,247.82,248.15,244.52,245.66,53190.75018999024,247.82,248.15,244.52,245.66,53190.7502
2016-01-28 11:40:00,245.33,245.93,244.54,245.24,32255.99826294648,245.33,245.93,244.54,245.24,32255.9983
2016-01-28 11:50:00,245.24,246.35,244.3,244.32,20066.225165562915,245.24,246.35,244.3,244.32,20066.2252
2016-01-28 12:00:00,244.25,246.39,244.24,244.95,46583.43285202476,244.25,246.39,244.24,244.95,46583.4329
2016-01-28 12:10:00,244.87,246.07,243.7,245.23,45085.22418847031,244.87,246.07,243.7,245.23,45085.2242
2016-01-28 12:20:00,245.02,247.45,244.98,247.32,52545.86906959071,245.02,247.45,244.98,247.32,52545.8691
2016-01-28 12:30:00,247.2,248.41,246.65,247.69,39971.77288025188,247.2,248.41,246.65,247.69,39971.7729
2016-01-28 12:40:00,247.55,248.83,247.28,248.13,43781.3483877972,247.55,248.83,247.28,248.13,43781.3484
2016-01-28 12:50:00,248.03,248.9,247.35,247.68,43124.52502442732,248.03,248.9,247.35,247.68,43124.525
2016-01-28 13:00:00,247.47,248.65,246.7,247.78,44570.62208229291,247.47,248.65,246.7,247.78,44570.6221
2016-01-28 13:10:00,247.79,247.79,246.06,246.07,29120.61665400065,247.79,247.79,246.06,246.07,29120.6167
2016-01-28 13:20:00,245.93,246.5,245.66,246.05,29995.6573661926,245.93,246.5,245.66,246.05,29995.6574
2016-01-28 13:30:00,246.03,246.65,245.55,246.27,27846.053631527524,246.03,246.65,245.55,246.27,27846.0536
2016-01-28 13:40:00,246.31,247.28,246.23,246.78,11568.776462924763,246.31,247.28,246.23,246.78,11568.7765
2016-01-28 13:50:00,246.74,247.0,245.35,245.75,47623.49364889806,246.74,247.0,245.35,245.75,47623.4936
2016-01-28 14:00:00,245.6,247.56,245.6,247.21,34215.611768537616,245.6,247.56,245.6,247.21,34215.6118
2016-01-28 14:10:00,247.08,247.23,245.83,245.83,23956.13939854522,247.08,247.23,245.83,245.83,23956.1394
2016-01-28 14:20:00,245.84,246.44,245.37,246.2,34659.646075344695,245.84,246.44,245.37,246.2,34659.6461
2016-01-28 14:30:00,245.99,246.5,244.82,244.95,33082.18434480512,245.99,246.5,244.82,244.95,33082.1843
2016-01-28 14:40:00,244.82,245.63,244.47,244.89,38610.35718163066,244.82,245.63,244.47,244.89,38610.3572
2016-01-28 14:50:00,245.06,245.14,244.15,244.62,36650.74367603952,245.06,245.14,244.15,244.62,36650.7437
2016-01-28 15:00:00,244.55,244.96,244.1,244.41,38956.68222777115,244.55,244.96,244.1,244.41,38956.6822
2016-01-28 15:10:00,244.46,245.43,244.45,245.03,74418.62989903377,244.46,245.43,244.45,245.03,74418.6299
2016-01-28 15:20:00,245.11,246.2,244.69,245.31,53487.13494734557,245.11,246.2,244.69,245.31,53487.1349
2016-01-28 15:30:00,245.5,245.69,244.27,244.67,101809.7926392357,245.5,245.69,244.27,244.67,101809.7926
2016-01-28 15:40:00,244.57,245.92,244.23,245.53,77329.28020844642,244.57,245.92,244.23,245.53,77329.2802
2016-01-28 15:50:00,245.59,245.88,244.65,244.98,168164.1515579199,245.59,245.88,244.65,244.98,168164.1516
2016-01-29 09:30:00,247.24,247.29,244.74,246.49,95009.22809684074,247.24,247.29,244.74,246.49,95009.2281
2016-01-29 09:40:00,246.82,249.42,246.3,248.45,90082.51004234068,246.82,249.42,246.3,248.45,90082.51
2016-01-29 09:50:00,248.6,249.89,247.46,248.32,64937.57463901857,248.6,249.89,247.46,248.32,64937.5746
2016-01-29 10:00:00,248.38,250.36,248.24,249.74,92092.06383671696,248.38,250.36,248.24,249.74,92092.0638
2016-01-29 10:10:00,249.69,252.23,249.69,251.29,102645.749647161,249.69,252.23,249.69,251.29,102645.7496
2016-01-29 10:20:00,251.35,252.29,250.08,250.27,87114.31983497992,251.35,252.29,250.08,250.27,87114.3198
2016-01-29 10:30:00,250.26,250.47,248.34,248.41,77137.11866246878,250.26,250.47,248.34,248.41,77137.1187
2016-01-29 10:40:00,248.55,248.92,247.34,248.3,75071.11062859625,248.55,248.92,247.34,248.3,75071.1106
2016-01-29 10:50:00,248.18,248.3,246.58,247.44,70703.50667679949,248.18,248.3,246.58,247.44,70703.5067
2016-01-29 11:00:00,247.39,248.75,246.62,247.56,56847.24785582456,247.39,248.75,246.62,247.56,56847.2479
2016-01-29 11:10:00,247.62,247.86,246.24,246.24,27775.485832157203,247.62,247.86,246.24,246.24,27775.4858
2016-01-29 11:20:00,246.18,247.52,246.08,246.51,59514.710672022586,246.18,247.52,246.08,246.51,59514.7107
2016-01-29 11:30:00,246.8,247.64,246.55,247.17,29546.194767126264,246.8,247.64,246.55,247.17,29546.1948
2016-01-29 11:40:00,247.33,247.74,246.74,247.01,38378.02627293453,247.33,247.74,246.74,247.01,38378.0263
2016-01-29 11:50:00,247.0,248.69,247.0,248.55,29316.03517533384,247.0,248.69,247.0,248.55,29316.0352
2016-01-29 12:00:00,248.56,249.75,247.52,248.75,48615.78547388992,248.56,249.75,247.52,248.75,48615.7855
2016-01-29 12:10:00,248.75,249.31,248.34,249.31,27539.89794810553,248.75,249.31,248.34,249.31,27539.8979
2016-01-29 12:20:00,249.31,249.82,248.72,248.96,43917.05569427858,249.31,249.82,248.72,248.96,43917.0557
2016-01-29 12:30:00,248.72,250.29,248.7,250.15,27061.122570839216,248.72,250.29,248.7,250.15,27061.1226
2016-01-29 12:40:00,250.09,250.32,249.17,250.23,35008.14243838888,250.09,250.32,249.17,250.23,35008.1424
2016-01-29 12:50:00,250.24,251.06,249.81,249.99,44180.87069807838,250.24,251.06,249.81,249.99,44180.8707
2016-01-29 13:00:00,249.84,250.47,248.03,248.31,26288.13375312127,249.84,250.47,248.03,248.31,26288.1338
2016-01-29 13:10:00,248.16,249.22,247.94,248.98,36139.39854521768,248.16,249.22,247.94,248.98,36139.3985
2016-01-29 13:20:00,249.13,250.25,249.13,250.25,18594.072304852893,249.13,250.25,249.13,250.25,18594.0723
2016-01-29 13:30:00,250.28,250.32,247.86,248.35,38544.13201606775,250.28,250.32,247.86,248.35,38544.132
2016-01-29 13:40:00,248.34,249.44,248.24,249.29,20890.23993051786,248.34,249.44,248.24,249.29,20890.2399
2016-01-29 13:50:00,249.17,249.17,248.01,248.4,29652.589295407663,249.17,249.17,248.01,248.4,29652.5893
2016-01-29 14:00:00,248.31,248.37,246.6,246.61,30145.47823254804,248.31,248.37,246.6,246.61,30145.4782
2016-01-29 14:10:00,246.77,247.78,246.56,247.64,24406.687656063405,246.77,247.78,246.56,247.64,24406.6877
2016-01-29 14:20:00,247.68,248.79,247.68,248.79,25124.307892736942,247.68,248.79,247.68,248.79,25124.3079
2016-01-29 14:30:00,248.76,249.52,248.66,249.39,32694.6042774943,248.76,249.52,248.66,249.39,32694.6043
2016-01-29 14:40:00,249.39,250.2,249.3,250.12,32667.462816198025,249.39,250.2,249.3,250.12,32667.4628
2016-01-29 14:50:00,250.16,250.64,248.92,248.93,53927.91227879709,250.16,250.64,248.92,248.93,53927.9123
2016-01-29 15:00:00,249.08,249.39,248.25,248.9,40256.21539463685,249.08,249.39,248.25,248.9,40256.2154
2016-01-29 15:10:00,248.83,249.28,248.69,248.89,29691.672999674305,248.83,249.28,248.69,248.89,29691.673
2016-01-29 15:20:00,248.88,249.91,248.45,249.88,37195.74421886874,248.88,249.91,248.45,249.88,37195.7442
2016-01-29 15:30:00,249.77,250.0,249.18,249.49,52536.09814352405,249.77,250.0,249.18,249.49,52536.0981
2016-01-29 15:40:00,249.54,250.05,249.02,249.54,86890.67419389861,249.54,250.05,249.02,249.54,86890.6742
2016-01-29 15:50:00,249.63,251.72,249.59,251.52,300922.8096840734,249.63,251.72,249.59,251.52,300922.8097
2016-02-01 09:30:00,249.01,252.53,248.92,252.52,51049.83172293996,249.01,252.53,248.92,252.52,51049.8317
2016-02-01 09:40:00,252.25,253.13,249.03,249.91,78409.51036803822,252.25,253.13,249.03,249.91,78409.5104
2016-02-01 09:50:00,250.02,251.28,249.07,251.11,43123.43936597546,250.02,251.28,249.07,251.11,43123.4394
2016-02-01 10:00:00,251.11,251.32,249.07,251.14,84287.26522635978,251.11,251.32,249.07,251.14,84287.2652
2016-02-01 10:10:00,251.12,252.05,250.01,251.54,72233.1994354576,251.12,252.05,250.01,251.54,72233.1994
2016-02-01 10:20:00,251.87,252.42,250.31,250.35,31020.518944739983,251.87,252.42,250.31,250.35,31020.5189
2016-02-01 10:30:00,250.42,250.8,249.34,249.91,37355.33601129085,250.42,250.8,249.34,249.91,37355.336
2016-02-01 10:40:00,249.91,251.14,249.69,250.12,27320.594940831616,249.91,251.14,249.69,250.12,27320.5949
2016-02-01 10:50:00,250.12,251.04,249.62,250.68,24571.70774074476,250.12,251.04,249.62,250.68,24571.7077
2016-02-01 11:00:00,250.64,251.0,250.08,250.71,31375.52925849528,250.64,251.0,250.08,250.71,31375.5293
2016-02-01 11:10:00,250.65,251.55,250.65,251.0,26606.231679513625,250.65,251.55,250.65,251.0,26606.2317
2016-02-01 11:20:00,250.77,251.97,250.33,251.93,43962.653349256325,250.77,251.97,250.33,251.93,43962.6533
2016-02-01 11:30:00,252.05,252.13,250.59,250.85,13956.139398545218,252.05,252.13,250.59,250.85,13956.1394
2016-02-01 11:40:00,250.83,251.64,250.38,251.05,18169.579850179136,250.83,251.64,250.38,251.05,18169.5799
2016-02-01 11:50:00,250.79,251.08,250.26,250.87,16778.851373357942,250.79,251.08,250.26,250.87,16778.8514
2016-02-01 12:00:00,250.84,250.94,249.62,250.17,20285.528172836825,250.84,250.94,249.62,250.17,20285.5282
2016-02-01 12:10:00,250.11,250.48,249.62,250.32,34748.67006839648,250.11,250.48,249.62,250.32,34748.6701
2016-02-01 12:20:00,250.5,250.51,249.25,249.35,31048.74606448812,250.5,250.51,249.25,249.35,31048.7461
2016-02-01 12:30:00,249.51,249.74,248.93,249.37,20397.350993377484,249.51,249.74,248.93,249.37,20397.351
2016-02-01 12:40:00,249.24,249.43,248.51,248.93,28435.56617088264,249.24,249.43,248.51,248.93,28435.5662
2016-02-01 12:50:00,248.93,248.97,248.39,248.87,21502.55129736185,248.93,248.97,248.39,248.87,21502.5513
2016-02-01 13:00:00,248.95,249.39,248.31,248.85,29979.37248941484,248.95,249.39,248.31,248.85,29979.3725
2016-02-01 13:10:00,248.7,249.3,248.47,249.11,12142.004125502115,248.7,249.3,248.47,249.11,12142.0041
2016-02-01 13:20:00,249.17,250.22,248.66,249.96,40525.45869069591,249.17,250.22,248.66,249.96,40525.4587
2016-02-01 13:30:00,249.94,249.94,248.95,249.45,15911.410270328955,249.94,249.94,248.95,249.45,15911.4103
2016-02-01 13:40:00,249.28,249.92,248.76,249.9,27942.677233742263,249.28,249.92,248.76,249.9,27942.6772
2016-02-01 13:50:00,249.94,249.97,249.3,249.94,21349.47345565085,249.94,249.97,249.3,249.94,21349.4735
2016-02-01 14:00:00,249.96,250.79,249.92,250.12,53646.72673976767,249.96,250.79,249.92,250.12,53646.7267
2016-02-01 14:10:00,250.09,250.54,249.64,250.32,32640.32135490175,250.09,250.54,249.64,250.32,32640.3214
2016-02-01 14:20:00,250.24,251.19,249.66,251.0,18161.980241016176,250.24,251.19,249.66,251.0,18161.9802
2016-02-01 14:30:00,251.2,251.34,250.59,251.13,17941.591575290415,251.2,251.34,250.59,251.13,17941.5916
2016-02-01 14:40:00,251.27,252.72,251.07,251.46,71027.03289545109,251.27,252.72,251.07,251.46,71027.0329
2016-02-01 14:50:00,251.32,252.1,250.84,252.08,13394.853978938228,251.32,252.1,250.84,252.08,13394.854
2016-02-01 15:00:00,251.89,253.01,251.69,252.73,37099.120616654,251.89,253.01,251.69,252.73,37099.1206
2016-02-01 15:10:00,252.71,253.55,252.08,253.47,25558.57127347737,252.71,253.55,252.08,253.47,25558.5713
2016-02-01 15:20:00,253.41,254.07,253.28,253.79,65649.76658343285,253.41,254.07,253.28,253.79,65649.7666
2016-02-01 15:30:00,253.75,253.97,252.75,252.75,36062.31679513625,253.75,253.97,252.75,252.75,36062.3168
2016-02-01 15:40:00,252.86,253.73,252.75,253.34,56597.54641189882,252.86,253.73,252.75,253.34,56597.5464
2016-02-01 15:50:00,253.29,253.36,251.49,251.92,119079.36163283032,253.29,253.36,251.49,251.92,119079.3616
2016-02-02 09:30:00,246.62,249.8,246.53,248.02,74525.02442731518,246.62,249.8,246.53,248.02,74525.0244
2016-02-02 09:40:00,247.91,248.68,246.83,248.35,58734.12224514168,247.91,248.68,246.83,248.35,58734.1222
2016-02-02 09:50:00,248.47,248.47,246.4,246.83,36623.602214743245,248.47,248.47,246.4,246.83,36623.6022
2016-02-02 10:00:00,246.71,248.41,246.71,247.67,32473.12995331669,246.71,248.41,246.71,247.67,32473.13
2016-02-02 10:10:00,247.65,247.65,246.23,246.69,48078.38454022365,247.65,247.65,246.23,246.69,48078.3845
2016-02-02 10:20:00,246.51,247.21,245.97,246.62,26195.85278471393,246.51,247.21,245.97,246.62,26195.8528
2016-02-02 10:30:00,246.74,248.17,246.46,247.94,43850.83052871567,246.74,248.17,246.46,247.94,43850.8305
2016-02-02 10:40:00,247.78,248.98,247.34,247.89,38634.24166757138,247.78,248.98,247.34,247.89,38634.2417
2016-02-02 10:50:00,247.83,247.99,246.5,246.5,21078.05884268809,247.83,247.99,246.5,246.5,21078.0588
2016-02-02 11:00:00,246.46,247.25,246.15,246.62,46959.07067636522,246.46,247.25,246.15,246.62,46959.0707
2016-02-02 11:10:00,246.65,247.16,246.28,246.73,32402.56215394637,246.65,247.16,246.28,246.73,32402.5622
2016-02-02 11:20:00,246.77,247.06,246.4,246.85,48094.669417001416,246.77,247.06,246.4,246.85,48094.6694
2016-02-02 11:30:00,247.11,247.45,246.72,247.0,41388.557159917495,247.11,247.45,246.72,247.0,41388.5572
2016-02-02 11:40:00,247.09,247.09,246.44,246.7,23973.50993377484,247.09,247.09,246.44,246.7,23973.5099
2016-02-02 11:50:00,246.51,246.72,245.87,246.18,42287.48235805016,246.51,246.72,245.87,246.18,42287.4824
2016-02-02 12:00:00,246.16,246.41,245.03,245.04,33808.48984909348,246.16,246.41,245.03,245.04,33808.4898
2016-02-02 12:10:00,245.18,245.69,244.24,245.69,62870.48094669417,245.18,245.69,244.24,245.69,62870.4809
2016-02-02 12:20:00,245.7,246.5,245.7,245.9,27077.40744761698,245.7,246.5,245.7,245.9,27077.4074
2016-02-02 12:30:00,246.04,246.27,245.43,246.19,17210.94343719466,246.04,246.27,245.43,246.19,17210.9434
2016-02-02 12:40:00,246.26,247.13,246.07,246.76,20699.16404299208,246.26,247.13,246.07,246.76,20699.164
2016-02-02 12:50:00,246.63,246.96,246.5,246.78,11603.517533383998,246.63,246.96,246.5,246.78,11603.5175
2016-02-02 13:00:00,246.69,246.69,245.06,245.3,13931.169254152644,246.69,246.69,245.06,245.3,13931.1693
2016-02-02 13:10:00,245.28,245.57,244.97,245.48,26002.60558028444,245.28,245.57,244.97,245.48,26002.6056
2016-02-02 13:20:00,245.38,246.96,245.28,246.96,30972.74997285854,245.38,246.96,245.28,246.96,30972.75
2016-02-02 13:30:00,246.85,246.85,245.35,245.48,12423.18966453154,246.85,246.85,245.35,245.48,12423.1897
2016-02-02 13:40:00,245.35,245.45,244.59,244.78,54769.297578981656,245.35,245.45,244.59,244.78,54769.2976
2016-02-02 13:50:00,244.79,245.31,244.55,245.14,33676.03951796765,244.79,245.31,244.55,245.14,33676.0395
2016-02-02 14:00:00,245.19,245.58,245.03,245.33,19663.445879926177,245.19,245.58,245.03,245.33,19663.4459
2016-02-02 14:10:00,245.28,245.8,244.82,245.65,16524.807295624796,245.28,245.8,244.82,245.65,16524.8073
2016-02-02 14:20:00,245.65,245.65,245.01,245.32,30203.018130496148,245.65,245.65,245.01,245.32,30203.0181
2016-02-02 14:30:00,245.39,246.03,245.32,245.65,39993.4860492889,245.39,246.03,245.32,245.65,39993.486
2016-02-02 14:40:00,245.47,245.69,245.1,245.69,15853.87037238085,245.47,245.69,245.1,245.69,15853.8704
2016-02-02 14:50:00,245.61,245.84,244.83,245.02,20856.58451851048,245.61,245.84,244.83,245.02,20856.5845
2016-02-02 15:00:00,244.88,245.33,244.56,244.56,63502.33416567149,244.88,245.33,244.56,244.56,63502.3342
2016-02-02 15:10:00,244.53,245.55,244.33,245.47,29105.41743567474,244.53,245.55,244.33,245.47,29105.4174
2016-02-02 15:20:00,245.44,245.51,244.42,245.5,24806.209966344588,245.44,245.51,244.42,245.5,24806.21
2016-02-02 15:30:00,245.51,246.48,245.47,245.88,38447.508413853,245.51,246.48,245.47,245.88,38447.5084
2016-02-02 15:40:00,245.88,246.16,244.98,245.88,67725.54554337206,245.88,246.16,244.98,245.88,67725.5455
2016-02-02 15:50:00,245.91,246.03,244.97,245.06,206962.3276517208,245.91,246.03,244.97,245.06,206962.3277
2016-02-03 09:30:00,246.85,247.32,245.46,246.04,35098.25208989252,246.85,247.32,245.46,246.04,35098.2521
2016-02-03 09:40:00,246.36,246.92,245.01,245.2,48442.08012159375,246.36,246.92,245.01,245.2,48442.0801
2016-02-03 09:50:00,245.59,245.91,243.88,245.07,50690.47877537727,245.59,245.91,243.88,245.07,50690.4788
2016-02-03 10:00:00,244.67,244.86,242.03,242.51,42654.43491477581,244.67,244.86,242.03,242.51,42654.4349
2016-02-03 10:10:00,242.36,243.51,241.41,243.48,80577.57029638476,242.36,243.51,241.41,243.48,80577.5703
2016-02-03 10:20:00,243.47,243.95,241.79,242.14,37558.35414178699,243.47,243.95,241.79,242.14,37558.3541
2016-02-03 10:30:00,241.74,242.46,240.41,242.45,85876.66919986972,241.74,242.46,240.41,242.45,85876.6692
2016-02-03 10:40:00,242.25,243.68,241.92,242.96,47614.80838128325,242.25,243.68,241.92,242.96,47614.8084
2016-02-03 10:50:00,242.95,244.78,241.87,244.05,53037.67234827924,242.95,244.78,241.87,244.05,53037.6723
2016-02-03 11:00:00,243.98,244.09,241.5,242.51,36934.10053197264,243.98,244.09,241.5,242.51,36934.1005
2016-02-03 11:10:00,242.52,245.9,241.86,245.63,61852.13331885789,242.52,245.9,241.86,245.63,61852.1333
2016-02-03 11:20:00,245.7,246.78,244.8,246.59,45007.05677993703,245.7,246.78,244.8,246.59,45007.0568
2016-02-03 11:30:00,246.44,247.6,246.15,247.02,62350.45054825752,246.44,247.6,246.15,247.02,62350.4505
2016-02-03 11:40:00,247.02,247.59,246.15,246.34,55708.39213983281,247.02,247.59,246.15,246.34,55708.3921
2016-02-03 11:50:00,246.54,246.55,244.92,245.18,9406.144826837475,246.54,246.55,244.92,245.18,9406.1448
2016-02-03 12:00:00,245.55,246.39,244.79,245.59,30122.67940505917,245.55,246.39,244.79,245.59,30122.6794
2016-02-03 12:10:00,245.45,245.45,244.11,244.4,22757.572467701662,245.45,245.45,244.11,244.4,22757.5725
2016-02-03 12:20:00,244.52,244.85,243.4,243.94,18411.68168494192,244.52,244.85,243.4,243.94,18411.6817
2016-02-03 12:30:00,243.98,244.03,242.34,242.45,26415.155791987843,243.98,244.03,242.34,242.45,26415.1558
2016-02-03 12:40:00,242.34,242.94,242.14,242.87,21430.89783953968,242.34,242.94,242.14,242.87,21430.8978
2016-02-03 12:50:00,242.77,243.67,242.31,242.95,20027.14146129628,242.77,243.67,242.31,242.95,20027.1415
2016-02-03 13:00:00,242.96,243.9,242.85,243.12,12854.196069916405,242.96,243.9,242.85,243.12,12854.1961
2016-02-03 13:10:00,242.96,242.96,242.25,242.55,33880.14330691565,242.96,242.96,242.25,242.55,33880.1433
2016-02-03 13:20:00,242.65,242.66,241.95,242.46,14330.69156443383,242.65,242.66,241.95,242.46,14330.6916
2016-02-03 13:30:00,242.42,242.65,241.53,241.67,19947.88839431115,242.42,242.65,241.53,241.67,19947.8884
2016-02-03 13:40:00,241.46,242.05,241.42,241.51,17278.254261209426,241.46,242.05,241.42,241.51,17278.2543
2016-02-03 13:50:00,241.63,242.33,241.55,241.67,34574.96471610032,241.63,242.33,241.55,241.67,34574.9647
2016-02-03 14:00:00,241.81,243.63,241.8,242.94,15555.314298121812,241.81,243.63,241.8,242.94,15555.3143
2016-02-03 14:10:00,242.88,243.76,242.65,243.09,26443.382911735967,242.88,243.76,242.65,243.09,26443.3829
2016-02-03 14:20:00,243.0,246.52,242.91,246.0,39806.75279557052,243.0,246.52,242.91,246.0,39806.7528
2016-02-03 14:30:00,245.69,246.72,245.25,245.52,25289.327977418307,245.69,246.72,245.25,245.52,25289.328
2016-02-03 14:40:00,245.63,248.11,245.62,247.82,40458.147866681145,245.63,248.11,245.62,247.82,40458.1479
2016-02-03 14:50:00,247.69,247.77,246.42,247.61,31285.419606991643,247.69,247.77,246.42,247.61,31285.4196
2016-02-03 15:00:00,247.43,248.06,246.85,247.82,32194.11573119097,247.43,248.06,246.85,247.82,32194.1157
2016-02-03 15:10:00,247.79,248.49,247.38,247.65,41820.64922375421,247.79,248.49,247.38,247.65,41820.6492
2016-02-03 15:20:00,247.66,248.07,246.7,246.83,35007.05677993703,247.66,248.07,246.7,246.83,35007.0568
2016-02-03 15:30:00,246.88,247.55,246.41,246.76,29811.09542937792,246.88,247.55,246.41,246.76,29811.0954
2016-02-03 15:40:00,246.54,248.4,246.54,247.75,66657.25762675062,246.54,248.4,246.54,247.75,66657.2576
2016-02-03 15:50:00,247.79,249.38,247.6,249.12,238944.7399848008,247.79,249.38,247.6,249.12,238944.74
2016-02-04 09:30:00,248.54,251.46,247.88,247.97,62130.06188253176,248.54,251.46,247.88,247.97,62130.0619
2016-02-04 09:40:00,248.85,249.44,247.88,248.53,28164.15155791988,248.85,249.44,247.88,248.53,28164.1516
2016-02-04 09:50:00,248.92,249.86,248.42,249.65,23755.29258495277,248.92,249.86,248.42,249.65,23755.2926
2016-02-04 10:00:00,249.57,250.5,248.04,249.93,60436.43469764412,249.57,250.5,248.04,249.93,60436.4347
2016-02-04 10:10:00,250.02,253.21,249.89,253.1,132942.13440451634,250.02,253.21,249.89,253.1,132942.1344
2016-02-04 10:20:00,253.1,255.37,252.66,255.02,106298.9903376398,253.1,255.37,252.66,255.02,106298.9903
2016-02-04 10:30:00,255.33,257.34,254.61,255.01,108851.3733579416,255.33,257.34,254.61,255.01,108851.3734
2016-02-04 10:40:00,255.0,255.44,253.68,255.44,54286.17956790794,255.0,255.44,253.68,255.44,54286.1796
2016-02-04 10:50:00,255.45,255.76,254.77,255.36,42229.94246010205,255.45,255.76,254.77,255.36,42229.9425
2016-02-04 11:00:00,255.16,255.55,252.9,253.11,39427.857995874496,255.16,255.55,252.9,253.11,39427.858
2016-02-04 11:10:00,253.08,253.32,251.5,251.92,34063.61958527847,253.08,253.32,251.5,251.92,34063.6196
2016-02-04 11:20:00,252.2,252.91,252.05,252.22,20714.36326131799,252.2,252.91,252.05,252.22,20714.3633
2016-02-04 11:30:00,252.29,252.34,250.98,252.3,20262.729345347954,252.29,252.34,250.98,252.3,20262.7293
2016-02-04 11:40:00,252.35,252.51,250.54,250.96,24249.267180545,252.35,252.51,250.54,250.96,24249.2672
2016-02-04 11:50:00,250.67,251.91,250.67,251.06,25444.577136033004,250.67,251.91,250.67,251.06,25444.5771
2016-02-04 12:00:00,251.29,252.83,250.69,252.55,20128.107697318424,251.29,252.83,250.69,252.55,20128.1077
2016-02-04 12:10:00,252.54,253.45,252.0,253.07,24387.145803930085,252.54,253.45,252.0,253.07,24387.1458
2016-02-04 12:20:00,253.06,253.51,251.87,252.6,24335.03419824124,253.06,253.51,251.87,252.6,24335.0342
2016-02-04 12:30:00,252.6,252.65,251.49,252.26,24401.259363804147,252.6,252.65,251.49,252.26,24401.2594
2016-02-04 12:40:00,252.14,252.68,250.81,250.81,35797.416132884595,252.14,252.68,250.81,250.81,35797.4161
2016-02-04 12:50:00,250.97,251.19,249.73,249.84,36160.026055802846,250.97,251.19,249.73,249.84,36160.0261
2016-02-04 13:00:00,249.89,251.83,249.83,251.62,57305.3957225057,249.89,251.83,249.83,251.62,57305.3957
2016-02-04 13:10:00,251.6,251.87,250.49,250.66,42260.340896753885,251.6,251.87,250.49,250.66,42260.3409
2016-02-04 13:20:00,250.66,251.19,250.25,250.48,31795.679079361635,250.66,251.19,250.25,250.48,31795.6791
2016-02-04 13:30:00,250.4,251.02,250.07,250.47,18235.805015742048,250.4,251.02,250.07,250.47,18235.805
2016-02-04 13:40:00,250.46,250.59,249.38,249.49,23792.20497231571,250.46,250.59,249.38,249.49,23792.205
2016-02-04 13:50:00,249.53,250.28,249.44,250.27,26769.08044729128,249.53,250.28,249.44,250.27,26769.0804
2016-02-04 14:00:00,250.31,250.34,249.4,249.85,27686.461839105417,250.31,250.34,249.4,249.85,27686.4618
2016-02-04 14:10:00,249.67,251.25,249.47,250.97,23652.155032026923,249.67,251.25,249.47,250.97,23652.155
2016-02-04 14:20:00,250.97,251.1,249.61,249.72,35379.43762892194,250.97,251.1,249.61,249.72,35379.4376
2016-02-04 14:30:00,249.75,250.31,249.23,249.42,44890.89132558897,249.75,250.31,249.23,249.42,44890.8913
2016-02-04 14:40:00,249.42,250.44,249.3,250.38,30878.2976875475,249.42,250.44,249.3,250.38,30878.2977
2016-02-04 14:50:00,250.21,251.51,249.58,251.41,34881.12039952231,250.21,251.51,249.58,251.41,34881.1204
2016-02-04 15:00:00,251.31,251.57,250.52,251.47,30403.86494408859,251.31,251.57,250.52,251.47,30403.8649
2016-02-04 15:10:00,251.32,252.51,251.11,251.56,39697.10129193356,251.32,252.51,251.11,251.56,39697.1013
2016-02-04 15:20:00,251.61,252.13,251.28,251.28,25363.15275214417,251.61,252.13,251.28,251.28,25363.1528
2016-02-04 15:30:00,251.28,251.76,250.91,251.45,40574.31332102921,251.28,251.76,250.91,251.45,40574.3133
2016-02-04 15:40:00,251.36,251.82,251.12,251.4,45966.77885137336,251.36,251.82,251.12,251.4,45966.7789
2016-02-04 15:50:00,251.41,252.1,251.31,251.79,105363.15275214416,251.41,252.1,251.31,251.79,105363.1528
2016-02-05 09:30:00,249.71,251.16,248.71,249.54,59109.76006948215,249.71,251.16,248.71,249.54,59109.7601
2016-02-05 09:40:00,249.35,249.6,246.48,246.62,69592.87808055586,249.35,249.6,246.48,246.62,69592.8781
2016-02-05 09:50:00,246.54,247.15,245.93,246.27,66100.31484095103,246.54,247.15,245.93,246.27,66100.3148
2016-02-05 10:00:00,246.3,247.11,246.1,246.62,47764.629247638695,246.3,247.11,246.1,246.62,47764.6292
2016-02-05 10:10:00,246.41,247.2,245.72,245.99,53387.25436977527,246.41,247.2,245.72,245.99,53387.2544
2016-02-05 10:20:00,245.7,246.1,243.88,244.07,74704.1580718706,245.7,246.1,243.88,244.07,74704.1581
2016-02-05 10:30:00,243.93,244.97,243.73,244.03,43939.854521767455,243.93,244.97,243.73,244.03,43939.8545
2016-02-05 10:40:00,244.14,245.66,243.72,244.1,45201.38964281837,244.14,245.66,243.72,244.1,45201.3896
2016-02-05 10:50:00,244.29,244.37,243.37,243.57,43243.94745413093,244.29,244.37,243.37,243.57,43243.9475
2016-02-05 11:00:00,243.58,244.03,242.46,242.5,50173.70535229617,243.58,244.03,242.46,242.5,50173.7054
2016-02-05 11:10:00,242.49,243.0,241.56,241.93,77559.43980023885,242.49,243.0,241.56,241.93,77559.4398
2016-02-05 11:20:00,241.96,242.56,241.43,242.08,36398.87091521008,241.96,242.56,241.43,242.08,36398.8709
2016-02-05 11:30:00,241.89,242.56,241.48,241.94,37366.19259580936,241.89,242.56,241.48,241.94,37366.1926
2016-02-05 11:40:00,241.78,242.27,241.37,241.74,45799.5874497883,241.78,242.27,241.37,241.74,45799.5874
2016-02-05 11:50:00,241.75,243.23,241.42,242.94,73808.48984909347,241.75,243.23,241.42,242.94,73808.4898
2016-02-05 12:00:00,243.08,244.25,242.55,242.67,42719.57442188688,243.08,244.25,242.55,242.67,42719.5744
2016-02-05 12:10:00,242.66,242.75,241.43,242.22,40197.58983823689,242.66,242.75,241.43,242.22,40197.5898
2016-02-05 12:20:00,242.23,242.91,241.95,242.46,26297.90467918793,242.23,242.91,241.95,242.46,26297.9047
2016-02-05 12:30:00,242.42,242.94,241.53,242.5,36429.26935186191,242.42,242.94,241.53,242.5,36429.2694
2016-02-05 12:40:00,242.38,242.67,241.48,241.7,33512.10509173814,242.38,242.67,241.48,241.7,33512.1051
2016-02-05 12:50:00,241.55,242.17,241.12,242.12,45535.77244598849,241.55,242.17,241.12,242.12,45535.7724
2016-02-05 13:00:00,242.12,242.76,241.8,242.02,34176.528064270984,242.12,242.76,241.8,242.02,34176.5281
2016-02-05 13:10:00,242.04,242.12,241.18,241.79,25626.96775594398,242.04,242.12,241.18,241.79,25626.9678
2016-02-05 13:20:00,241.89,242.13,241.48,241.76,35110.194332862884,241.89,242.13,241.48,241.76,35110.1943
2016-02-05 13:30:00,241.73,241.85,240.77,240.78,47153.40353924655,241.73,241.85,240.77,240.78,47153.4035
2016-02-05 13:40:00,240.77,241.04,239.6,239.66,59212.897622408,240.77,241.04,239.6,239.66,59212.8976
2016-02-05 13:50:00,239.65,240.76,239.3,239.51,60985.77787428076,239.65,240.76,239.3,239.51,60985.7779
2016-02-05 14:00:00,239.7,240.22,239.3,239.66,48027.358592986646,239.7,240.22,239.3,239.66,48027.3586
2016-02-05 14:10:00,239.65,239.71,238.07,238.44,55744.2188687439,239.65,239.71,238.07,238.44,55744.2189
2016-02-05 14:20:00,238.36,240.21,238.3,239.92,86322.87482358051,238.36,240.21,238.3,239.92,86322.8748
2016-02-05 14:30:00,239.91,241.47,239.73,241.32,57961.13342742374,239.91,241.47,239.73,241.32,57961.1334
2016-02-05 14:40:00,241.35,241.47,240.33,241.06,38424.70958636413,241.35,241.47,240.33,241.06,38424.7096
2016-02-05 14:50:00,241.01,241.01,240.16,240.91,52226.6854847465,241.01,241.01,240.16,240.91,52226.6855
2016-02-05 15:00:00,240.96,241.07,239.49,239.72,68526.76148083813,240.96,241.07,239.49,239.72,68526.7615
2016-02-05 15:10:00,239.77,240.74,239.57,240.7,48460.53631527522,239.77,240.74,239.57,240.7,48460.5363
2016-02-05 15:20:00,240.71,240.87,239.93,240.37,50942.35153620671,240.71,240.87,239.93,240.37,50942.3515
2016-02-05 15:30:00,240.29,240.87,239.76,240.35,80414.7215286071,240.29,240.87,239.76,240.35,80414.7215
2016-02-05 15:40:00,240.35,241.32,240.0,240.91,130194.33286288136,240.35,241.32,240.0,240.91,130194.3329
2016-02-05 15:50:00,240.91,243.28,240.48,242.92,363951.7967647378,240.91,243.28,240.48,242.92,363951.7968
2016-02-08 09:30:00,239.9,239.9,234.9,235.16,133349.2563239605,239.9,239.9,234.9,235.16,133349.2563
2016-02-08 09:40:00,235.18,236.26,234.22,234.58,140814.2438388883,235.18,236.26,234.22,234.58,140814.2438
2016-02-08 09:50:00,234.58,235.14,232.2,234.13,113432.852024753,234.58,235.14,232.2,234.13,113432.852
2016-02-08 10:00:00,233.71,234.88,233.29,233.68,86117.68537618066,233.71,234.88,233.29,233.68,86117.6854
2016-02-08 10:10:00,233.45,233.45,231.2,232.4,176334.81706655087,233.45,233.45,231.2,232.4,176334.8171
2016-02-08 10:20:00,232.15,232.88,231.4,231.4,67861.25284985344,232.15,232.88,231.4,231.4,67861.2528
2016-02-08 10:30:00,231.37,235.49,231.21,235.43,63365.54120073825,231.37,235.49,231.21,235.43,63365.5412
2016-02-08 10:40:00,235.62,235.8,234.3,234.91,55336.0112908479,235.62,235.8,234.3,234.91,55336.0113
2016-02-08 10:50:00,234.86,235.34,233.02,233.19,27968.73303658669,234.86,235.34,233.02,233.19,27968.733
2016-02-08 11:00:00,233.55,233.91,231.32,231.43,47704.91803278689,233.55,233.91,231.32,231.43,47704.918
2016-02-08 11:10:00,231.52,231.95,229.89,230.71,90084.68135924438,231.52,231.95,229.89,230.71,90084.6814
2016-02-08 11:20:00,230.37,230.82,229.46,230.4,49108.67441103029,230.37,230.82,229.46,230.4,49108.6744
2016-02-08 11:30:00,230.27,230.63,229.36,229.63,43135.38160894583,230.27,230.63,229.36,229.63,43135.3816
2016-02-08 11:40:00,229.77,230.25,228.58,229.81,40885.89729671046,229.77,230.25,228.58,229.81,40885.8973
2016-02-08 11:50:00,229.81,230.78,229.08,230.78,79962.00195418522,229.81,230.78,229.08,230.78,79962.002
2016-02-08 12:00:00,230.91,231.36,230.52,230.73,52657.69189013137,230.91,231.36,230.52,230.73,52657.6919
2016-02-08 12:10:00,230.8,232.46,229.72,232.0,54445.77136033004,230.8,232.46,229.72,232.0,54445.7714
2016-02-08 12:20:00,231.91,233.25,231.21,232.03,41400.49940288785,231.91,233.25,231.21,232.03,41400.4994
2016-02-08 12:30:00,231.98,233.24,231.88,232.43,52501.35707306481,231.98,233.24,231.88,232.43,52501.3571
2016-02-08 12:40:00,232.34,233.07,232.15,233.07,45085.22418847031,232.34,233.07,232.15,233.07,45085.2242
2016-02-08 12:50:00,233.02,233.04,231.68,231.91,25733.362284225383,233.02,233.04,231.68,231.91,25733.3623
2016-02-08 13:00:00,231.89,232.26,230.83,230.97,24610.7914450114,231.89,232.26,230.83,230.97,24610.7914
2016-02-08 13:10:00,231.01,231.01,230.28,230.66,30951.03680382152,231.01,231.01,230.28,230.66,30951.0368
2016-02-08 13:20:00,230.52,230.72,229.17,229.51,31404.842036695256,230.52,230.72,229.17,229.51,31404.842
2016-02-08 13:30:00,229.37,230.22,229.08,229.6,14004.994028878516,229.37,230.22,229.08,229.6,14004.994
2016-02-08 13:40:00,229.49,229.54,228.88,229.21,24414.28726522636,229.49,229.54,228.88,229.21,24414.2873
2016-02-08 13:50:00,229.13,229.63,228.64,229.16,26862.44707415048,229.13,229.63,228.64,229.16,26862.4471
2016-02-08 14:00:00,229.16,230.48,229.16,229.84,34330.69156443383,229.16,230.48,229.16,229.84,34330.6916
2016-02-08 14:10:00,229.74,230.03,228.6,228.83,48989.25198132668,229.74,230.03,228.6,228.83,48989.252
2016-02-08 14:20:00,228.69,229.36,228.69,228.98,31772.88025187276,228.69,229.36,228.69,228.98,31772.8803
2016-02-08 14:30:00,228.94,229.34,228.58,229.02,37773.3145152535,228.94,229.34,228.58,229.02,37773.3145
2016-02-08 14:40:00,229.15,229.7,228.88,229.18,23093.04092932364,229.15,229.7,228.88,229.18,23093.0409
2016-02-08 14:50:00,229.17,229.57,228.94,229.15,31375.52925849528,229.17,229.57,228.94,229.15,31375.5293
2016-02-08 15:00:00,229.13,229.76,229.04,229.28,45092.82379763327,229.13,229.76,229.04,229.28,45092.8238
2016-02-08 15:10:00,229.41,231.84,229.34,231.63,83077.84171099772,229.41,231.84,229.34,231.63,83077.8417
2016-02-08 15:20:00,231.48,231.99,230.75,231.19,61889.04570622082,231.48,231.99,230.75,231.19,61889.0457
2016-02-08 15:30:00,231.21,232.82,231.12,231.76,49585.2784713929,231.21,232.82,231.12,231.76,49585.2785
2016-02-08 15:40:00,231.8,233.93,231.79,233.06,78782.97687547498,231.8,233.93,231.79,233.06,78782.9769
2016-02-08 15:50:00,232.97,233.0,230.27,230.98,158147.86668114213,232.97,233.0,230.27,230.98,158147.8667
2016-02-09 09:30:00,227.09,229.35,224.61,228.8,79658.01758766692,227.09,229.35,224.61,228.8,79658.0176
2016-02-09 09:40:00,228.86,232.75,228.43,230.89,67676.69091303876,228.86,232.75,228.43,230.89,67676.6909
2016-02-09 09:50:00,230.31,232.58,229.82,231.81,78232.5480403865,230.31,232.58,229.82,231.81,78232.548
2016-02-09 10:00:00,231.79,234.27,231.74,233.44,65345.78221691456,231.79,234.27,231.74,233.44,65345.7822
2016-02-09 10:10:00,233.42,233.48,231.78,233.09,64722.61426555206,233.42,233.48,231.78,233.09,64722.6143
2016-02-09 10:20:00,233.11,234.88,232.72,232.72,60448.376940614486,233.11,234.88,232.72,232.72,60448.3769
2016-02-09 10:30:00,232.68,233.1,231.13,231.19,54856.15025512974,232.68,233.1,231.13,231.19,54856.1503
2016-02-09 10:40:00,231.48,231.81,228.97,229.28,67029.63847573554,231.48,231.81,228.97,229.28,67029.6385
2016-02-09 10:50:00,229.15,229.46,227.94,228.7,52809.68407339051,229.15,229.46,227.94,228.7,52809.6841
2016-02-09 11:00:00,228.7,230.7,228.53,230.7,30510.259472369995,228.7,230.7,228.53,230.7,30510.2595
2016-02-09 11:10:00,230.71,231.42,229.81,230.95,47039.40940180219,230.71,231.42,229.81,230.95,47039.4094
2016-02-09 11:20:00,230.82,232.22,230.82,231.77,27987.18923026816,230.82,232.22,230.82,231.77,27987.1892
2016-02-09 11:30:00,231.69,232.12,229.59,230.06,29806.752795570515,231.69,232.12,229.59,230.06,29806.7528
2016-02-09 11:40:00,230.08,231.33,229.5,229.71,43632.6131798936,230.08,231.33,229.5,229.71,43632.6132
2016-02-09 11:50:00,229.5,230.12,228.39,228.52,26047.11757681033,229.5,230.12,228.39,228.52,26047.1176
2016-02-09 12:00:00,228.65,229.34,228.52,229.04,29971.772880251872,228.65,229.34,228.52,229.04,29971.7729
2016-02-09 12:10:00,228.97,229.14,228.07,228.39,27711.431983497994,228.97,229.14,228.07,228.39,27711.432
2016-02-09 12:20:00,228.15,229.43,227.91,229.11,46183.91054174357,228.15,229.43,227.91,229.11,46183.9105
2016-02-09 12:30:00,228.99,230.08,228.74,228.95,46525.89295407665,228.99,230.08,228.74,228.95,46525.893
2016-02-09 12:40:00,229.15,230.08,228.83,228.98,25055.91141027033,229.15,230.08,228.83,228.98,25055.9114
2016-02-09 12:50:00,228.92,229.42,228.72,229.17,29310.606883074583,228.92,229.42,228.72,229.17,29310.6069
2016-02-09 13:00:00,229.14,229.62,228.48,228.67,26693.08435566171,229.14,229.62,228.48,228.67,26693.0844
2016-02-09 13:10:00,228.73,228.73,227.85,227.96,24300.293127782,228.73,228.73,227.85,227.96,24300.2931
2016-02-09 13:20:00,227.98,228.76,227.83,228.45,22043.20920638367,227.98,228.76,227.83,228.45,22043.2092
2016-02-09 13:30:00,228.44,229.2,227.53,227.68,62297.25328411682,228.44,229.2,227.53,227.68,62297.2533
2016-02-09 13:40:00,227.76,228.92,227.38,228.67,35203.560959722075,227.76,228.92,227.38,228.67,35203.561
2016-02-09 13:50:00,228.67,229.5,228.32,229.4,50569.9706872218,228.67,229.5,228.32,229.4,50569.9707
2016-02-09 14:00:00,229.4,231.56,229.36,231.15,25984.14938660297,229.4,231.56,229.36,231.15,25984.1494
2016-02-09 14:10:00,231.15,231.56,230.18,230.27,36482.46661600261,231.15,231.56,230.18,230.27,36482.4666
2016-02-09 14:20:00,230.27,230.53,229.29,229.29,41434.15481489524,230.27,230.53,229.29,229.29,41434.1548
2016-02-09 14:30:00,229.43,231.68,229.32,231.13,24534.795353381825,229.43,231.68,229.32,231.13,24534.7954
2016-02-09 14:40:00,230.88,232.31,230.88,231.55,21382.043209206386,230.88,232.31,230.88,231.55,21382.0432
2016-02-09 14:50:00,231.31,232.52,230.99,232.29,37396.59103246119,231.31,232.52,230.99,232.29,37396.591
2016-02-09 15:00:00,232.4,233.96,231.94,232.67,65932.03778091412,232.4,233.96,231.94,232.67,65932.0378
2016-02-09 15:10:00,232.8,233.37,232.07,232.07,45224.18847030724,232.8,233.37,232.07,232.07,45224.1885
2016-02-09 15:20:00,231.99,232.27,230.09,230.49,50495.06025404408,231.99,232.27,230.09,230.49,50495.0603
2016-02-09 15:30:00,230.76,231.61,230.0,230.94,34622.73368798176,230.76,231.61,230.0,230.94,34622.7337
2016-02-09 15:40:00,230.88,231.0,229.45,229.94,80511.34513082185,230.88,231.0,229.45,229.94,80511.3451
2016-02-09 15:50:00,230.25,230.58,229.76,230.27,179986.9720985778,230.25,230.58,229.76,230.27,179986.9721
2016-02-10 09:30:00,233.36,234.83,230.47,231.79,56163.2830311584,233.36,234.83,230.47,231.79,56163.283
2016-02-10 09:40:00,231.89,232.77,229.61,232.77,91573.11909673216,231.89,232.77,229.61,232.77,91573.1191
2016-02-10 09:50:00,232.28,233.53,231.72,233.25,76243.62175659538,232.28,233.53,231.72,233.25,76243.6218
2016-02-10 10:00:00,233.0,234.27,232.38,232.95,41805.45000542829,233.0,234.27,232.38,232.95,41805.45
2016-02-10 10:10:00,232.71,234.37,232.71,234.27,15453.262403647814,232.71,234.37,232.71,234.27,15453.2624
2016-02-10 10:20:00,233.95,234.88,233.65,234.88,24325.263272174576,233.95,234.88,233.65,234.88,24325.2633
2016-02-10 10:30:00,234.87,235.32,233.48,233.49,61726.196938443165,234.87,235.32,233.48,233.49,61726.1969
2016-02-10 10:40:00,233.36,234.26,233.22,233.73,30096.623602214742,233.36,234.26,233.22,233.73,30096.6236
2016-02-10 10:50:00,233.47,233.77,232.59,232.95,44920.20410378895,233.47,233.77,232.59,232.95,44920.2041
2016-02-10 11:00:00,233.09,233.5,231.33,231.73,20961.893388340028,233.09,233.5,231.33,231.73,20961.8934
2016-02-10 11:10:00,231.66,232.6,231.04,232.15,34944.08858972968,231.66,232.6,231.04,232.15,34944.0886
2016-02-10 11:20:00,232.16,232.67,231.51,231.65,32376.506351101943,232.16,232.67,231.51,231.65,32376.5064
2016-02-10 11:30:00,231.82,232.59,231.5,231.6,33200.52111605689,231.82,232.59,231.5,231.6,33200.5211
2016-02-10 11:40:00,231.74,232.98,231.21,232.98,23571.816306589943,231.74,232.98,231.21,232.98,23571.8163
2016-02-10 11:50:00,232.96,233.07,232.14,232.4,23822.60340896754,232.96,233.07,232.14,232.4,23822.6034
2016-02-10 12:00:00,232.49,233.79,232.26,233.78,19501.68277060037,232.49,233.79,232.26,233.78,19501.6828
2016-02-10 12:10:00,233.63,234.18,233.11,233.51,18965.36749538595,233.63,234.18,233.11,233.51,18965.3675
2016-02-10 12:20:00,233.77,234.82,233.53,234.64,29231.35381608946,233.77,234.82,233.53,234.64,29231.3538
2016-02-10 12:30:00,234.64,234.73,233.68,234.07,29406.14482683748,234.64,234.73,233.68,234.07,29406.1448
2016-02-10 12:40:00,234.28,234.64,233.67,234.25,23531.64694387146,234.28,234.64,233.67,234.25,23531.6469
2016-02-10 12:50:00,234.24,236.32,234.24,236.32,24279.66561719683,234.24,236.32,234.24,236.32,24279.6656
2016-02-10 13:00:00,236.33,236.66,235.37,235.37,31540.54934317664,236.33,236.66,235.37,235.37,31540.5493
2016-02-10 13:10:00,235.59,235.96,234.99,235.41,9014.222125719249,235.59,235.96,234.99,235.41,9014.2221
2016-02-10 13:20:00,235.65,236.46,235.42,235.67,25208.98925198133,235.65,236.46,235.42,235.67,25208.9893
2016-02-10 13:30:00,235.73,235.97,234.83,235.76,37474.75844099446,235.73,235.97,234.83,235.76,37474.7584
2016-02-10 13:40:00,235.84,236.4,235.5,236.13,17253.28411681685,235.84,236.4,235.5,236.13,17253.2841
2016-02-10 13:50:00,236.16,236.16,235.1,235.33,17242.42753229834,236.16,236.16,235.1,235.33,17242.4275
2016-02-10 14:00:00,235.41,236.19,235.4,235.8,17395.50537400934,235.41,236.19,235.4,235.8,17395.5054
2016-02-10 14:10:00,236.03,236.82,235.82,236.81,25403.322114862665,236.03,236.82,235.82,236.81,25403.3221
2016-02-10 14:20:00,236.64,236.7,235.66,236.4,24888.720008685268,236.64,236.7,235.66,236.4,24888.72
2016-02-10 14:30:00,236.55,237.06,235.86,235.86,34696.55846270763,236.55,237.06,235.86,235.86,34696.5585
2016-02-10 14:40:00,235.76,235.86,234.76,234.96,29813.26674628162,235.76,235.86,234.76,234.96,29813.2667
2016-02-10 14:50:00,235.11,235.72,234.96,235.09,22663.12018239062,235.11,235.72,234.96,235.09,22663.1202
2016-02-10 15:00:00,235.15,236.85,235.15,235.67,22758.65812615352,235.15,236.85,235.15,235.67,22758.6581
2016-02-10 15:10:00,235.97,236.06,233.27,233.27,31659.971772880253,235.97,236.06,233.27,233.27,31659.9718
2016-02-10 15:20:00,233.27,234.47,233.13,233.52,40033.655412007385,233.27,234.47,233.13,233.52,40033.6554
2016-02-10 15:30:00,233.64,234.15,232.52,232.78,46094.886548691786,233.64,234.15,232.52,232.78,46094.8865
2016-02-10 15:40:00,232.35,233.31,232.16,232.38,44475.08413853002,232.35,233.31,232.16,232.38,44475.0841
2016-02-10 15:50:00,232.51,232.7,231.89,232.3,94150.47226142656,232.51,232.7,231.89,232.3,94150.4723
2016-02-11 09:30:00,226.88,228.76,225.71,226.98,66345.67365106937,226.88,228.76,225.71,226.98,66345.6737
2016-02-11 09:40:00,226.93,227.51,225.95,226.32,81435.24047334709,226.93,227.51,225.95,226.32,81435.2405
2016-02-11 09:50:00,226.23,230.29,226.04,229.05,33329.71447182717,226.23,230.29,226.04,229.05,33329.7145
2016-02-11 10:00:00,228.99,229.11,226.8,227.05,49850.17913364456,228.99,229.11,226.8,227.05,49850.1791
2016-02-11 10:10:00,226.81,227.89,225.9,226.59,24992.94322006297,226.81,227.89,225.9,226.59,24992.9432
2016-02-11 10:20:00,226.35,226.59,225.09,225.39,48278.14569536424,226.35,226.59,225.09,225.39,48278.1457
2016-02-11 10:30:00,225.21,225.88,224.27,225.11,45504.28835088481,225.21,225.88,224.27,225.11,45504.2884
2016-02-11 10:40:00,225.14,225.54,224.35,225.24,71448.2683747693,225.14,225.54,224.35,225.24,71448.2684
2016-02-11 10:50:00,225.0,225.25,223.96,225.25,43261.31798936055,225.0,225.25,223.96,225.25,43261.318
2016-02-11 11:00:00,225.02,225.3,224.45,225.14,41440.66876560634,225.02,225.3,224.45,225.14,41440.6688
2016-02-11 11:10:00,225.16,226.41,224.18,226.41,44929.97502985561,225.16,226.41,224.18,226.41,44929.975
2016-02-11 11:20:00,226.41,226.5,223.92,223.92,38468.135924438175,226.41,226.5,223.92,223.92,38468.1359
2016-02-11 11:30:00,224.14,225.24,223.92,224.62,52451.41678427967,224.14,225.24,223.92,224.62,52451.4168
2016-02-11 11:40:00,224.57,225.06,223.85,224.09,48132.6674628162,224.57,225.06,223.85,224.09,48132.6675
2016-02-11 11:50:00,224.09,225.68,224.01,225.11,32100.74910433178,224.09,225.68,224.01,225.11,32100.7491
2016-02-11 12:00:00,224.87,226.69,224.66,226.52,33971.33861687114,224.87,226.69,224.66,226.52,33971.3386
2016-02-11 12:10:00,226.13,227.04,225.32,225.8,28351.97047009011,226.13,227.04,225.32,225.8,28351.9705
2016-02-11 12:20:00,225.62,226.49,225.18,226.22,20222.559982629464,225.62,226.49,225.18,226.22,20222.56
2016-02-11 12:30:00,225.93,226.13,224.83,225.84,27965.476061231137,225.93,226.13,224.83,225.84,27965.4761
2016-02-11 12:40:00,226.09,226.71,225.49,226.6,27120.833785691026,226.09,226.71,225.49,226.6,27120.8338
2016-02-11 12:50:00,226.58,227.83,226.55,227.14,22576.267506242537,226.58,227.83,226.55,227.14,22576.2675
2016-02-11 13:00:00,227.15,227.82,226.71,227.12,26131.79893605472,227.15,227.82,226.71,227.12,26131.7989
2016-02-11 13:10:00,227.05,227.06,226.05,226.85,15923.352513299316,227.05,227.06,226.05,226.85,15923.3525
2016-02-11 13:20:00,226.97,227.01,225.66,225.71,10714.363261317989,226.97,227.01,225.66,225.71,10714.3633
2016-02-11 13:30:00,225.65,226.7,225.3,225.42,32359.135815872327,225.65,226.7,225.3,225.42,32359.1358
2016-02-11 13:40:00,225.31,227.53,225.26,227.08,27053.52296167626,225.31,227.53,225.26,227.08,27053.523
2016-02-11 13:50:00,227.15,227.21,225.74,226.09,12595.809358375856,227.15,227.21,225.74,226.09,12595.8094
2016-02-11 14:00:00,226.08,226.42,225.67,226.05,17207.686461839105,226.08,226.42,225.67,226.05,17207.6865
2016-02-11 14:10:00,226.21,226.31,225.22,225.22,12807.512756486807,226.21,226.31,225.22,225.22,12807.5128
2016-02-11 14:20:00,225.15,225.69,224.83,224.98,16862.447074150474,225.15,225.69,224.83,224.98,16862.4471
2016-02-11 14:30:00,224.85,226.22,223.96,226.17,31256.106828791664,224.85,226.22,223.96,226.17,31256.1068
2016-02-11 14:40:00,226.22,227.4,225.3,226.9,34545.65193790034,226.22,227.4,225.3,226.9,34545.6519
2016-02-11 14:50:00,227.1,228.14,226.37,226.57,39642.81836934101,227.1,228.14,226.37,226.57,39642.8184
2016-02-11 15:00:00,226.59,227.06,225.23,225.85,33739.007708175006,226.59,227.06,225.23,225.85,33739.0077
2016-02-11 15:10:00,226.17,227.07,225.81,226.86,28848.11638258604,226.17,227.07,225.81,226.86,28848.1164
2016-02-11 15:20:00,226.51,227.37,226.3,227.1,38181.5220931495,226.51,227.37,226.3,227.1,38181.5221
2016-02-11 15:30:00,227.05,228.12,226.51,227.72,54665.07436760396,227.05,228.12,226.51,227.72,54665.0744
2016-02-11 15:40:00,227.61,228.33,226.79,227.11,67798.28465964607,227.61,228.33,226.79,227.11,67798.2847
2016-02-11 15:50:00,227.29,227.77,225.41,225.77,181020.51894474,227.29,227.77,225.41,225.77,181020.5189
2016-02-12 09:30:00,229.15,229.54,226.68,227.03,61364.67267397677,229.15,229.54,226.68,227.03,61364.6727
2016-02-12 09:40:00,227.05,227.67,226.2,226.32,31734.882206057977,227.05,227.67,226.2,226.32,31734.8822
2016-02-12 09:50:00,226.31,226.31,223.37,223.77,75575.94180870698,226.31,226.31,223.37,223.77,75575.9418
2016-02-12 10:00:00,223.42,224.65,222.97,223.87,101161.65454348062,223.42,224.65,222.97,223.87,101161.6545
2016-02-12 10:10:00,224.1,224.63,223.0,223.93,90752.3613071328,224.1,224.63,223.0,223.93,90752.3613
2016-02-12 10:20:00,224.18,224.91,223.85,224.53,33099.55488003474,224.18,224.91,223.85,224.53,33099.5549
2016-02-12 10:30:00,224.52,225.26,224.34,224.93,31666.48572359136,224.52,225.26,224.34,224.93,31666.4857
2016-02-12 10:40:00,224.96,225.32,224.25,224.49,35555.31429812181,224.96,225.32,224.25,224.49,35555.3143
2016-02-12 10:50:00,224.63,225.29,223.74,224.11,25036.36955813701,224.63,225.29,223.74,224.11,25036.3696
2016-02-12 11:00:00,224.12,224.97,224.01,224.9,39113.017044837696,224.12,224.97,224.01,224.9,39113.017
2016-02-12 11:10:00,224.98,225.61,224.75,225.45,38291.17359678645,224.98,225.61,224.75,225.45,38291.1736
2016-02-12 11:20:00,225.49,226.34,224.99,226.13,76947.12843339486,225.49,226.34,224.99,226.13,76947.1284
2016-02-12 11:30:00,226.11,226.66,225.0,225.29,42942.13440451634,226.11,226.66,225.0,225.29,42942.1344
2016-02-12 11:40:00,225.37,225.48,224.93,224.99,28138.095755075454,225.37,225.48,224.93,224.99,28138.0958
2016-02-12 11:50:00,224.92,226.07,224.86,224.95,61230.05102594724,224.92,226.07,224.86,224.95,61230.051
2016-02-12 12:00:00,225.0,225.26,224.75,224.85,24908.261860818588,225.0,225.26,224.75,224.85,24908.2619
2016-02-12 12:10:00,224.9,226.18,224.87,225.73,50475.51840191076,224.9,226.18,224.87,225.73,50475.5184
2016-02-12 12:20:00,225.79,226.72,225.7,226.2,38789.49082618608,225.79,226.72,225.7,226.2,38789.4908
2016-02-12 12:30:00,226.27,226.58,224.95,225.68,32324.39474541309,226.27,226.58,224.95,225.68,32324.3947
2016-02-12 12:40:00,225.75,226.08,224.92,225.27,24230.810986863533,225.75,226.08,224.92,225.27,24230.811
2016-02-12 12:50:00,225.36,225.8,224.9,224.91,27467.158831831508,225.36,225.8,224.9,224.91,27467.1588
2016-02-12 13:00:00,224.87,225.0,223.85,224.4,30112.90847899251,224.87,225.0,223.85,224.4,30112.9085
2016-02-12 13:10:00,224.2,225.26,224.15,224.68,29336.66268591901,224.2,225.26,224.15,224.68,29336.6627
2016-02-12 13:20:00,224.89,225.84,224.79,225.84,13988.70915210075,224.89,225.84,224.79,225.84,13988.7092
2016-02-12 13:30:00,225.72,226.39,225.39,226.0,21655.629139072847,225.72,226.39,225.39,226.0,21655.6291
2016-02-12 13:40:00,226.1,226.17,225.61,225.72,28869.82955162306,226.1,226.17,225.61,225.72,28869.8296
2016-02-12 13:50:00,225.64,225.81,224.44,224.53,32044.294864835523,225.64,225.81,224.44,224.53,32044.2949
2016-02-12 14:00:00,224.53,225.71,224.48,225.59,26706.11225708392,224.53,225.71,224.48,225.59,26706.1123
2016-02-12 14:10:00,225.67,225.97,225.37,225.59,31088.9154272066,225.67,225.97,225.37,225.59,31088.9154
2016-02-12 14:20:00,225.67,226.24,225.56,226.11,45672.56541092173,225.67,226.24,225.56,226.11,45672.5654
2016-02-12 14:30:00,226.16,226.18,225.65,225.94,38227.11974812724,226.16,226.18,225.65,225.94,38227.1197
2016-02-12 14:40:00,225.98,226.75,225.9,226.37,26548.69178156552,225.98,226.75,225.9,226.37,26548.6918
2016-02-12 14:50:00,226.46,227.37,226.37,227.28,35236.130713277606,226.46,227.37,226.37,227.28,35236.1307
2016-02-12 15:00:00,227.24,227.36,226.52,227.05,37843.88231462382,227.24,227.36,226.52,227.05,37843.8823
2016-02-12 15:10:00,227.22,228.08,226.93,228.08,33913.798718923026,227.22,228.08,226.93,228.08,33913.7987
2016-02-12 15:20:00,228.06,228.19,227.41,227.77,33998.48007816741,228.06,228.19,227.41,227.77,33998.4801
2016-02-12 15:30:00,227.71,227.77,227.02,227.43,40092.28096840734,227.71,227.77,227.02,227.43,40092.281
2016-02-12 15:40:00,227.58,228.41,227.37,228.01,59876.23493648898,227.58,228.41,227.37,228.01,59876.2349
2016-02-12 15:50:00,228.16,228.33,227.27,227.8,125370.75236130714,228.16,228.33,227.27,227.8,125370.7524
2016-02-16 09:30:00,229.35,232.84,229.35,232.29,107185.97329280208,229.35,232.84,229.35,232.29,107185.9733
2016-02-16 09:40:00,232.08,233.5,231.21,232.9,60393.00835957008,232.08,233.5,231.21,232.9,60393.0084
2016-02-16 09:50:00,232.83,232.91,231.2,231.55,38781.89121702313,232.83,232.91,231.2,231.55,38781.8912
2016-02-16 10:00:00,231.21,232.08,230.49,231.22,30893.496905873413,231.21,232.08,230.49,231.22,30893.4969
2016-02-16 10:10:00,231.33,233.56,231.33,232.32,52047.55184019108,231.33,233.56,231.33,232.32,52047.5518
2016-02-16 10:20:00,232.32,233.09,231.48,231.67,40451.63391597004,232.32,233.09,231.48,231.67,40451.6339
2016-02-16 10:30:00,231.6,233.7,231.26,233.7,37879.7090435349,231.6,233.7,231.26,233.7,37879.709
2016-02-16 10:40:00,233.66,234.92,233.55,234.45,46006.94821409185,233.66,234.92,233.55,234.45,46006.9482
2016-02-16 10:50:00,234.48,234.69,232.81,233.42,40052.11160568885,234.48,234.69,232.81,233.42,40052.1116
2016-02-16 11:00:00,233.29,233.74,232.49,232.86,32705.460862012813,233.29,233.74,232.49,232.86,32705.4609
2016-02-16 11:10:00,232.69,233.66,232.39,233.54,26358.701552491588,232.69,233.66,232.39,233.54,26358.7016
2016-02-16 11:20:00,233.67,233.96,231.93,232.06,29255.238302030182,233.67,233.96,231.93,232.06,29255.2383
2016-02-16 11:30:00,232.26,233.27,232.0,233.2,30883.72597980676,232.26,233.27,232.0,233.2,30883.726
2016-02-16 11:40:00,233.21,233.37,232.7,233.23,37664.7486700684,233.21,233.37,232.7,233.23,37664.7487
2016-02-16 11:50:00,233.15,234.25,233.11,233.74,18000.21713169037,233.15,234.25,233.11,233.74,18000.2171
2016-02-16 12:00:00,233.69,234.48,233.52,233.8,21919.444142872653,233.69,234.48,233.52,233.8,21919.4441
2016-02-16 12:10:00,233.88,234.47,233.85,234.08,26769.08044729128,233.88,234.47,233.85,234.08,26769.0804
2016-02-16 12:20:00,234.01,235.15,234.01,234.99,19013.1364672674,234.01,235.15,234.01,234.99,19013.1365
2016-02-16 12:30:00,234.98,235.41,234.83,234.99,16813.592443817175,234.98,235.41,234.83,234.99,16813.5924
2016-02-16 12:40:00,234.87,235.29,234.68,235.07,31944.414287265223,234.87,235.29,234.68,235.07,31944.4143
2016-02-16 12:50:00,234.87,235.59,234.87,235.21,9120.616654000652,234.87,235.59,234.87,235.21,9120.6167
2016-02-16 13:00:00,235.12,235.53,235.05,235.25,13144.066876560635,235.12,235.53,235.05,235.25,13144.0669
2016-02-16 13:10:00,235.37,235.59,234.99,235.28,20864.18412767344,235.37,235.59,234.99,235.28,20864.1841
2016-02-16 13:20:00,235.15,235.2,234.61,234.74,17948.10552600152,235.15,235.2,234.61,234.74,17948.1055
2016-02-16 13:30:00,234.77,235.28,234.77,234.85,21469.98154380632,234.77,235.28,234.77,234.85,21469.9815
2016-02-16 13:40:00,234.83,235.24,234.65,235.09,18265.117793942027,234.83,235.24,234.65,235.09,18265.1178
2016-02-16 13:50:00,234.96,235.34,234.79,235.15,22225.59982629465,234.96,235.34,234.79,235.15,22225.5998
2016-02-16 14:00:00,235.18,236.05,235.18,235.63,33537.07523613072,235.18,236.05,235.18,235.63,33537.0752
2016-02-16 14:10:00,235.87,236.72,235.73,236.4,34290.52220171534,235.87,236.72,235.73,236.4,34290.5222
2016-02-16 14:20:00,236.56,237.11,236.46,236.89,54940.83161437412,236.56,237.11,236.46,236.89,54940.8316
2016-02-16 14:30:00,236.93,236.96,236.45,236.56,32033.43828031701,236.93,236.96,236.45,236.56,32033.4383
2016-02-16 14:40:00,236.59,236.6,235.81,235.95,19333.405710563457,236.59,236.6,235.81,235.95,19333.4057
2016-02-16 14:50:00,235.95,236.23,235.8,236.18,19050.04885463033,235.95,236.23,235.8,236.18,19050.0489
2016-02-16 15:00:00,236.08,236.79,235.81,236.46,58590.81532949735,236.08,236.79,235.81,236.46,58590.8153
2016-02-16 15:10:00,236.44,236.45,235.57,236.12,59622.19085875584,236.44,236.45,235.57,236.12,59622.1909
2016-02-16 15:20:00,236.23,236.8,236.06,236.36,46667.02855281728,236.23,236.8,236.06,236.36,46667.0286
2016-02-16 15:30:00,236.46,236.58,235.95,235.95,21777.222885680167,236.46,236.58,235.95,235.95,21777.2229
2016-02-16 15:40:00,235.98,236.65,235.69,235.79,49275.86581261535,235.98,236.65,235.69,235.79,49275.8658
2016-02-16 15:50:00,235.89,236.49,235.64,236.28,143377.48344370862,235.89,236.49,235.64,236.28,143377.4834
2016-02-17 09:30:00,236.07,239.02,235.88,237.95,65704.0495060254,236.07,239.02,235.88,237.95,65704.0495
2016-02-17 09:40:00,237.9,238.2,236.62,237.48,31422.212571924872,237.9,238.2,236.62,237.48,31422.2126
2016-02-17 09:50:00,237.64,239.03,236.03,238.8,52392.79122787971,237.64,239.03,236.03,238.8,52392.7912
2016-02-17 10:00:00,239.06,239.95,238.57,239.58,43305.82998588644,239.06,239.95,238.57,239.58,43305.83
2016-02-17 10:10:00,239.48,240.78,239.24,240.69,45598.74063619586,239.48,240.78,239.24,240.69,45598.7406
2016-02-17 10:20:00,240.91,242.7,240.5,242.29,63482.79231353816,240.91,242.7,240.5,242.29,63482.7923
2016-02-17 10:30:00,242.38,243.37,241.84,243.21,65139.50711106286,242.38,243.37,241.84,243.21,65139.5071
2016-02-17 10:40:00,243.2,244.0,242.53,244.0,60824.01476495495,243.2,244.0,242.53,244.0,60824.0148
2016-02-17 10:50:00,244.0,244.05,243.21,243.27,23856.258820974923,244.0,244.05,243.21,243.27,23856.2588
2016-02-17 11:00:00,243.19,244.09,243.01,243.71,40220.38866572576,243.19,244.09,243.01,243.71,40220.3887
2016-02-17 11:10:00,243.66,243.94,243.11,243.23,49800.23884485941,243.66,243.94,243.11,243.23,49800.2388
2016-02-17 11:20:00,243.23,243.7,242.87,243.21,40776.2457930735,243.23,243.7,242.87,243.21,40776.2458
2016-02-17 11:30:00,243.16,243.82,243.11,243.45,45087.395505374014,243.16,243.82,243.11,243.45,45087.3955
2016-02-17 11:40:00,243.42,243.45,242.95,242.95,12104.006079687331,243.42,243.45,242.95,242.95,12104.0061
2016-02-17 11:50:00,243.14,243.34,242.62,243.12,18677.668005645424,243.14,243.34,242.62,243.12,18677.668
2016-02-17 12:00:00,243.2,243.49,242.73,242.89,14078.818803604388,243.2,243.49,242.73,242.89,14078.8188
2016-02-17 12:10:00,242.88,242.88,242.42,242.8,10281.185539029422,242.88,242.88,242.42,242.8,10281.1855
2016-02-17 12:20:00,242.88,244.08,242.56,243.36,16321.789165128652,242.88,244.08,242.56,243.36,16321.7892
2016-02-17 12:30:00,243.25,244.18,243.21,243.52,12540.440777331452,243.25,244.18,243.21,243.52,12540.4408
2016-02-17 12:40:00,243.51,243.99,243.26,243.59,18785.14819237868,243.51,243.99,243.26,243.59,18785.1482
2016-02-17 12:50:00,243.58,244.1,243.42,243.5,11484.095103680382,243.58,244.1,243.42,243.5,11484.0951
2016-02-17 13:00:00,243.58,244.05,243.3,243.67,17848.224948431223,243.58,244.05,243.3,243.67,17848.2249
2016-02-17 13:10:00,243.81,244.02,243.49,243.67,14560.851156226252,243.81,244.02,243.49,243.67,14560.8512
2016-02-17 13:20:00,243.58,243.96,243.4,243.87,6447.725545543372,243.58,243.96,243.4,243.87,6447.7255
2016-02-17 13:30:00,243.73,243.74,243.01,243.01,14122.245141678428,243.73,243.74,243.01,243.01,14122.2451
2016-02-17 13:40:00,243.09,243.12,242.44,242.65,18246.66160026056,243.09,243.12,242.44,242.65,18246.6616
2016-02-17 13:50:00,242.77,242.95,242.64,242.76,15548.800347410704,242.77,242.95,242.64,242.76,15548.8003
2016-02-17 14:00:00,242.74,243.82,242.54,243.52,23040.929323634784,242.74,243.82,242.54,243.52,23040.9293
2016-02-17 14:10:00,243.52,244.38,243.52,244.16,11892.302681576375,243.52,244.38,243.52,244.16,11892.3027
2016-02-17 14:20:00,244.06,244.28,243.82,243.87,30145.47823254804,244.06,244.28,243.82,243.87,30145.4782
2016-02-17 14:30:00,243.86,243.91,243.47,243.6,17904.67918792748,243.86,243.91,243.47,243.6,17904.6792
2016-02-17 14:40:00,243.46,244.25,243.46,244.12,23720.55151449354,243.46,244.25,243.46,244.12,23720.5515
2016-02-17 14:50:00,244.05,244.2,243.61,244.0,38353.05612854196,244.05,244.2,243.61,244.0,38353.0561
2016-02-17 15:00:00,244.19,244.26,243.72,244.06,20591.68385625882,244.19,244.26,243.72,244.06,20591.6839
2016-02-17 15:10:00,243.97,244.07,243.38,243.44,21996.52589295408,243.97,244.07,243.38,243.44,21996.5259
2016-02-17 15:20:00,243.5,243.54,242.7,243.28,38828.57453045272,243.5,243.54,242.7,243.28,38828.5745
2016-02-17 15:30:00,243.16,243.93,243.09,243.93,39767.66909130388,243.16,243.93,243.09,243.93,39767.6691
2016-02-17 15:40:00,243.86,244.46,243.7,244.2,43793.290630767566,243.86,244.46,243.7,244.2,43793.2906
2016-02-17 15:50:00,244.22,244.88,244.17,244.67,147225.05699706872,244.22,244.88,244.17,244.67,147225.057
2016-02-18 09:30:00,245.57,245.9,242.72,242.83,43567.473672782544,245.57,245.9,242.72,242.83,43567.4737
2016-02-18 09:40:00,243.06,243.45,241.7,242.67,44818.15220931496,243.06,243.45,241.7,242.67,44818.1522
2016-02-18 09:50:00,242.64,244.66,242.64,244.19,19060.905439148846,242.64,244.66,242.64,244.19,19060.9054
2016-02-18 10:00:00,244.18,244.98,243.05,243.09,19528.824231896648,244.18,244.98,243.05,243.09,19528.8242
2016-02-18 10:10:00,243.05,243.98,243.04,243.83,40394.09401802193,243.05,243.98,243.04,243.83,40394.094
2016-02-18 10:20:00,243.64,244.09,243.17,243.96,16059.059819780698,243.64,244.09,243.17,243.96,16059.0598
2016-02-18 10:30:00,244.15,244.28,243.67,243.92,35448.91976984041,244.15,244.28,243.67,243.92,35448.9198
2016-02-18 10:40:00,243.86,244.17,243.58,243.72,24440.343068070782,243.86,244.17,243.58,243.72,24440.3431
2016-02-18 10:50:00,243.89,244.95,243.82,244.55,40513.516447725546,243.89,244.95,243.82,244.55,40513.5164
2016-02-18 11:00:00,244.63,244.83,243.71,243.77,46251.221365758334,244.63,244.83,243.71,243.77,46251.2214
2016-02-18 11:10:00,243.94,244.79,243.81,244.37,15161.22028009988,243.94,244.79,243.81,244.37,15161.2203
2016-02-18 11:20:00,244.19,245.0,243.88,244.75,26494.40885897297,244.19,245.0,243.88,244.75,26494.4089
2016-02-18 11:30:00,244.66,244.84,243.92,244.46,30364.78123982196,244.66,244.84,243.92,244.46,30364.7812
2016-02-18 11:40:00,244.4,244.84,244.02,244.61,25836.49983715124,244.4,244.84,244.02,244.61,25836.4998
2016-02-18 11:50:00,244.7,244.75,243.93,244.75,12729.345347953536,244.7,244.75,243.93,244.75,12729.3453
2016-02-18 12:00:00,244.61,244.96,243.47,243.61,8902.399305178591,244.61,244.96,243.47,243.61,8902.3993
2016-02-18 12:10:00,243.54,243.76,243.12,243.47,8446.42275540115,243.54,243.76,243.12,243.47,8446.4228
2016-02-18 12:20:00,243.47,243.75,243.08,243.35,13388.34002822712,243.47,243.75,243.08,243.35,13388.34
2016-02-18 12:30:00,243.34,243.94,243.17,243.18,17241.34187384649,243.34,243.94,243.17,243.18,17241.3419
2016-02-18 12:40:00,243.31,243.31,242.69,242.77,8522.418847030724,243.31,243.31,242.69,242.77,8522.4188
2016-02-18 12:50:00,242.8,242.85,241.48,241.74,32783.62827054609,242.8,242.85,241.48,241.74,32783.6283
2016-02-18 13:00:00,241.72,242.43,241.54,242.04,30356.095972207146,241.72,242.43,241.54,242.04,30356.096
2016-02-18 13:10:00,242.04,242.77,241.94,242.3,49286.72239713386,242.04,242.77,241.94,242.3,49286.7224
2016-02-18 13:20:00,242.42,242.42,241.84,242.04,30461.404842036696,242.42,242.42,241.84,242.04,30461.4048
2016-02-18 13:30:00,241.93,242.16,241.12,241.24,13585.92986646401,241.93,242.16,241.12,241.24,13585.9299
2016-02-18 13:40:00,241.04,241.35,240.23,240.46,26732.168059928343,241.04,241.35,240.23,240.46,26732.1681
2016-02-18 13:50:00,240.59,240.59,239.7,240.09,39068.5050483118,240.59,240.59,239.7,240.09,39068.505
2016-02-18 14:00:00,240.03,240.54,239.77,240.06,27990.44620562372,240.03,240.54,239.77,240.06,27990.4462
2016-02-18 14:10:00,240.02,240.06,239.31,239.89,24887.634350233417,240.02,240.06,239.31,239.89,24887.6344
2016-02-18 14:20:00,239.94,240.56,239.81,240.05,10968.407339051137,239.94,240.56,239.81,240.05,10968.4073
2016-02-18 14:30:00,240.11,241.48,240.11,240.27,66443.38291173597,240.11,241.48,240.11,240.27,66443.3829
2016-02-18 14:40:00,240.27,240.59,240.1,240.15,34813.80957550755,240.27,240.59,240.1,240.15,34813.8096
2016-02-18 14:50:00,240.3,240.43,239.55,239.68,30110.737162088808,240.3,240.43,239.55,239.68,30110.7372
2016-02-18 15:00:00,239.77,240.22,239.49,239.85,18946.911301704484,239.77,240.22,239.49,239.85,18946.9113
2016-02-18 15:10:00,239.87,240.05,239.53,239.8,15953.750949951143,239.87,240.05,239.53,239.8,15953.7509
2016-02-18 15:20:00,239.85,239.85,238.84,239.18,29474.54130930409,239.85,239.85,238.84,239.18,29474.5413
2016-02-18 15:30:00,239.13,239.5,238.71,239.26,23075.67039409402,239.13,239.5,238.71,239.26,23075.6704
2016-02-18 15:40:00,239.16,239.28,238.6,238.74,32381.9346433612,239.16,239.28,238.6,238.74,32381.9346
2016-02-18 15:50:00,238.6,238.85,238.11,238.61,117987.18923026817,238.6,238.85,238.11,238.61,117987.1892
2016-02-19 09:30:00,237.05,238.37,235.98,235.98,96358.7015524916,237.05,238.37,235.98,235.98,96358.7016
2016-02-19 09:40:00,235.97,236.52,234.99,235.74,63633.69883834546,235.97,236.52,234.99,235.74,63633.6988
2016-02-19 09:50:00,235.54,238.26,235.46,237.59,27535.555314298123,235.54,238.26,235.46,237.59,27535.5553
2016-02-19 10:00:00,237.43,237.95,236.65,237.94,22133.31885788731,237.43,237.95,236.65,237.94,22133.3189
2016-02-19 10:10:00,237.59,237.95,236.68,236.84,51543.80631853219,237.59,237.95,236.68,236.84,51543.8063
2016-02-19 10:20:00,236.72,238.33,236.68,238.33,12530.669851264793,236.72,238.33,236.68,238.33,12530.6699
2016-02-19 10:30:00,238.32,239.41,237.94,238.82,17117.576810335468,238.32,239.41,237.94,238.82,17117.5768
2016-02-19 10:40:00,238.81,239.82,238.56,238.85,32238.627727716863,238.81,239.82,238.56,238.85,32238.6277
2016-02-19 10:50:00,238.94,239.65,238.63,239.21,52233.19943545761,238.94,239.65,238.63,239.21,52233.1994
2016-02-19 11:00:00,239.1,239.21,237.78,238.3,39351.86190424493,239.1,239.21,237.78,238.3,39351.8619
2016-02-19 11:10:00,238.25,239.44,238.13,238.43,24999.45717077408,238.25,239.44,238.13,238.43,24999.4572
2016-02-19 11:20:00,238.68,240.18,238.68,240.16,33449.13690153078,238.68,240.18,238.68,240.16,33449.1369
2016-02-19 11:30:00,240.05,240.62,239.89,240.47,48268.37476929758,240.05,240.62,239.89,240.47,48268.3748
2016-02-19 11:40:00,240.48,241.23,240.13,240.77,43509.93377483444,240.48,241.23,240.13,240.77,43509.9338
2016-02-19 11:50:00,240.98,241.82,240.65,241.15,27733.145152535013,240.98,241.82,240.65,241.15,27733.1452
2016-02-19 12:00:00,241.3,241.6,241.08,241.51,10084.68135924438,241.3,241.6,241.08,241.51,10084.6814
2016-02-19 12:10:00,241.37,242.25,241.23,241.42,22085.549886005865,241.37,242.25,241.23,241.42,22085.5499
2016-02-19 12:20:00,241.72,242.02,241.01,241.08,30901.09651503637,241.72,242.02,241.01,241.08,30901.0965
2016-02-19 12:30:00,241.05,241.61,241.04,241.1,6326.131798936055,241.05,241.61,241.04,241.1,6326.1318
2016-02-19 12:40:00,241.16,241.44,240.99,241.18,10497.23157094778,241.16,241.44,240.99,241.18,10497.2316
2016-02-19 12:50:00,241.18,241.52,240.72,241.13,17358.592986646403,241.18,241.52,240.72,241.13,17358.593
2016-02-19 13:00:00,241.06,241.31,240.58,240.59,9688.416024318749,241.06,241.31,240.58,240.59,9688.416
2016-02-19 13:10:00,240.55,240.78,240.25,240.3,16966.670285528173,240.55,240.78,240.25,240.3,16966.6703
2016-02-19 13:20:00,240.3,240.44,240.05,240.21,12973.61849962002,240.3,240.44,240.05,240.21,12973.6185
2016-02-19 13:30:00,240.44,240.62,240.13,240.13,4500.054282922592,240.44,240.62,240.13,240.13,4500.0543
2016-02-19 13:40:00,240.27,240.52,240.08,240.44,7036.15242644664,240.27,240.52,240.08,240.44,7036.1524
2016-02-19 13:50:00,240.58,240.58,239.99,240.23,16654.000651395072,240.58,240.58,239.99,240.23,16654.0007
2016-02-19 14:00:00,240.45,241.03,240.16,240.6,10437.520356095973,240.45,241.03,240.16,240.6,10437.5204
2016-02-19 14:10:00,240.58,241.14,240.49,240.95,11290.847899250895,240.58,241.14,240.49,240.95,11290.8479
2016-02-19 14:20:00,241.04,241.48,240.78,240.78,11946.58560416893,241.04,241.48,240.78,240.78,11946.5856
2016-02-19 14:30:00,240.74,240.98,240.42,240.52,15210.07491043318,240.74,240.98,240.42,240.52,15210.0749
2016-02-19 14:40:00,240.63,240.78,240.23,240.56,15017.913364455542,240.63,240.78,240.23,240.56,15017.9134
2016-02-19 14:50:00,240.62,240.71,239.8,239.87,34287.26522635979,240.62,240.71,239.8,239.87,34287.2652
2016-02-19 15:00:00,239.85,240.13,239.73,239.87,12376.506351101943,239.85,240.13,239.73,239.87,12376.5064
2016-02-19 15:10:00,239.95,240.58,239.87,240.48,18413.85300184562,239.95,240.58,239.87,240.48,18413.853
2016-02-19 15:20:00,240.55,241.28,240.34,241.27,30799.04462056237,240.55,241.28,240.34,241.27,30799.0446
2016-02-19 15:30:00,241.21,241.48,240.72,241.25,26740.853327543155,241.21,241.48,240.72,241.25,26740.8533
2016-02-19 15:40:00,241.2,241.26,240.68,241.21,52571.924872435135,241.2,241.26,240.68,241.21,52571.9249
2016-02-19 15:50:00,241.15,241.23,240.67,240.78,107577.89599392032,241.15,241.23,240.67,240.78,107577.896
2016-02-22 09:30:00,244.33,244.55,241.33,243.73,45985.235045054826,244.33,244.55,241.33,243.73,45985.235
2016-02-22 09:40:00,243.93,244.57,242.72,244.16,29843.66518293345,243.93,244.57,242.72,244.16,29843.6652
2016-02-22 09:50:00,244.38,244.71,243.02,244.53,21033.5468461622,244.38,244.71,243.02,244.53,21033.5468
2016-02-22 10:00:00,244.18,244.18,242.63,242.63,32578.43882314624,244.18,244.18,242.63,242.63,32578.4388
2016-02-22 10:10:00,242.57,242.83,241.53,242.11,22512.213657583325,242.57,242.83,241.53,242.11,22512.2137
2016-02-22 10:20:00,242.11,243.31,242.11,242.24,21192.05298013245,242.11,243.31,242.11,242.24,21192.053
2016-02-22 10:30:00,242.58,242.91,241.97,242.45,19586.36412984475,242.58,242.91,241.97,242.45,19586.3641
2016-02-22 10:40:00,242.54,242.54,241.72,241.94,10726.305504288352,242.54,242.54,241.72,241.94,10726.3055
2016-02-22 10:50:00,241.99,242.35,241.14,241.46,41066.11659971773,241.99,242.35,241.14,241.46,41066.1166
2016-02-22 11:00:00,241.45,241.48,240.72,241.06,14022.364564108131,241.45,241.48,240.72,241.06,14022.3646
2016-02-22 11:10:00,241.22,241.64,240.85,241.52,11055.26001519922,241.22,241.64,240.85,241.52,11055.26
2016-02-22 11:20:00,241.5,242.25,241.44,242.04,10513.516447725546,241.5,242.25,241.44,242.04,10513.5164
2016-02-22 11:30:00,242.64,242.99,242.45,242.99,7550.754532624037,242.64,242.99,242.45,242.99,7550.7545
2016-02-22 11:40:00,242.9,242.93,242.35,242.57,12311.366843990882,242.9,242.93,242.35,242.57,12311.3668
2016-02-22 11:50:00,242.6,243.22,242.3,243.22,9197.698404082075,242.6,243.22,242.3,243.22,9197.6984
2016-02-22 12:00:00,243.1,243.38,242.75,243.17,6604.060362609923,243.1,243.38,242.75,243.17,6604.0604
2016-02-22 12:10:00,243.04,243.54,242.84,243.5,20417.97850396265,243.04,243.54,242.84,243.5,20417.9785
2016-02-22 12:20:00,243.52,243.84,243.31,243.7,16735.4250352839,243.52,243.84,243.31,243.7,16735.425
2016-02-22 12:30:00,243.58,245.01,243.58,244.99,39090.218217348825,243.58,245.01,243.58,244.99,39090.2182
2016-02-22 12:40:00,245.0,245.0,244.35,244.45,21824.99185756161,245.0,245.0,244.35,244.45,21824.9919
2016-02-22 12:50:00,244.43,244.63,243.9,244.23,34368.68961024861,244.43,244.63,243.9,244.23,34368.6896
2016-02-22 13:00:00,244.28,244.99,244.13,244.14,13169.037020953208,244.28,244.99,244.13,244.14,13169.037
2016-02-22 13:10:00,244.18,244.29,243.94,244.16,44256.86678970796,244.18,244.29,243.94,244.16,44256.8668
2016-02-22 13:20:00,244.11,244.3,243.9,244.3,16561.719682987732,244.11,244.3,243.9,244.3,16561.7197
2016-02-22 13:30:00,244.46,244.68,244.02,244.63,8451.851047660406,244.46,244.68,244.02,244.63,8451.851
2016-02-22 13:40:00,244.66,244.73,244.13,244.34,31287.590923895343,244.66,244.73,244.13,244.34,31287.5909
2016-02-22 13:50:00,244.18,244.43,243.95,244.24,10036.912387362936,244.18,244.43,243.95,244.24,10036.9124
2016-02-22 14:00:00,244.31,244.45,244.01,244.18,11404.842036695256,244.31,244.45,244.01,244.18,11404.842
2016-02-22 14:10:00,244.31,244.52,243.9,244.0,9457.170774074477,244.31,244.52,243.9,244.0,9457.1708
2016-02-22 14:20:00,244.12,244.28,243.9,244.22,12741.287590923896,244.12,244.28,243.9,244.22,12741.2876
2016-02-22 14:30:00,244.14,244.42,243.92,244.2,6948.214091846705,244.14,244.42,243.92,244.2,6948.2141
2016-02-22 14:40:00,244.29,244.37,244.05,244.13,10218.21734882206,244.29,244.37,244.05,244.13,10218.2173
2016-02-22 14:50:00,244.2,244.64,244.08,244.32,13122.353707523613,244.2,244.64,244.08,244.32,13122.3537
2016-02-22 15:00:00,244.34,244.59,244.06,244.07,16640.972749972858,244.34,244.59,244.06,244.07,16640.9727
2016-02-22 15:10:00,244.12,244.63,244.07,244.08,15753.989794810554,244.12,244.63,244.07,244.08,15753.9898
2016-02-22 15:20:00,244.07,244.57,244.05,244.55,11476.495494517423,244.07,244.57,244.05,244.55,11476.4955
2016-02-22 15:30:00,244.44,244.74,244.24,244.46,24406.687656063405,244.44,244.74,244.24,244.46,24406.6877
2016-02-22 15:40:00,244.34,244.79,244.24,244.3,55156.87764629248,244.34,244.79,244.24,244.3,55156.8776
2016-02-22 15:50:00,244.42,244.93,244.28,244.87,135765.9320377809,244.42,244.93,244.28,244.87,135765.932
2016-02-23 09:30:00,243.92,244.88,242.79,243.18,47025.29584192813,243.92,244.88,242.79,243.18,47025.2958
2016-02-23 09:40:00,243.23,243.92,242.25,242.42,53705.35229616763,243.23,243.92,242.25,242.42,53705.3523
2016-02-23 09:50:00,242.53,243.06,242.01,242.18,22112.69134730214,242.53,243.06,242.01,242.18,22112.6913
2016-02-23 10:00:00,242.44,242.48,241.45,241.64,65152.535012485074,242.44,242.48,241.45,241.64,65152.535
2016-02-23 10:10:00,241.67,241.95,239.15,239.31,112647.9209640647,241.67,241.95,239.15,239.31,112647.921
2016-02-23 10:20:00,239.49,240.43,239.34,239.5,40431.00640538487,239.49,240.43,239.34,239.5,40431.0064
2016-02-23 10:30:00,239.74,240.36,239.52,239.6,26166.54000651395,239.74,240.36,239.52,239.6,26166.54
2016-02-23 10:40:00,239.51,240.41,239.51,239.79,13464.336119856693,239.51,240.41,239.51,239.79,13464.3361
2016-02-23 10:50:00,239.93,239.94,239.08,239.25,32157.20334382804,239.93,239.94,239.08,239.25,32157.2033
2016-02-23 11:00:00,239.45,239.45,237.97,237.99,30178.04798610357,239.45,239.45,237.97,237.99,30178.048
2016-02-23 11:10:00,237.99,238.97,237.99,238.94,25556.399956573663,237.99,238.97,237.99,238.94,25556.4
2016-02-23 11:20:00,238.91,238.91,237.76,238.29,25395.72250569971,238.91,238.91,237.76,238.29,25395.7225
2016-02-23 11:30:00,238.3,239.18,237.95,238.65,14138.530018456197,238.3,239.18,237.95,238.65,14138.53
2016-02-23 11:40:00,238.72,238.87,237.89,237.96,24934.31766366301,238.72,238.87,237.89,237.96,24934.3177
2016-02-23 11:50:00,237.94,238.22,237.69,237.89,21454.78232548041,237.94,238.22,237.69,237.89,21454.7823
2016-02-23 12:00:00,237.75,238.4,237.55,238.07,14819.2378677668,237.75,238.4,237.55,238.07,14819.2379
2016-02-23 12:10:00,238.1,238.31,237.8,237.98,15382.694604277494,238.1,238.31,237.8,237.98,15382.6946
2016-02-23 12:20:00,237.93,238.95,237.79,238.76,20426.663771577463,237.93,238.95,237.79,238.76,20426.6638
2016-02-23 12:30:00,238.71,238.81,238.18,238.24,12621.86516122028,238.71,238.81,238.18,238.24,12621.8652
2016-02-23 12:40:00,238.33,238.86,238.07,238.85,8389.968515904897,238.33,238.86,238.07,238.85,8389.9685
2016-02-23 12:50:00,238.72,239.26,238.56,239.22,7223.971338616871,238.72,239.26,238.56,239.22,7223.9713
2016-02-23 13:00:00,239.19,239.21,238.7,239.03,13473.021387471505,239.19,239.21,238.7,239.03,13473.0214
2016-02-23 13:10:00,238.91,239.29,238.83,239.01,4285.093909456085,238.91,239.29,238.83,239.01,4285.0939
2016-02-23 13:20:00,238.87,239.14,238.77,239.0,8728.693952882424,238.87,239.14,238.77,239.0,8728.694
2016-02-23 13:30:00,239.03,239.15,238.66,238.83,16541.09217240256,239.03,239.15,238.66,238.83,16541.0922
2016-02-23 13:40:00,238.8,238.92,238.02,238.02,24457.713603300403,238.8,238.92,238.02,238.02,24457.7136
2016-02-23 13:50:00,238.13,238.51,237.98,238.43,22798.827488872,238.13,238.51,237.98,238.43,22798.8275
2016-02-23 14:00:00,238.53,239.22,238.53,239.19,11401.585061339703,238.53,239.22,238.53,239.19,11401.5851
2016-02-23 14:10:00,239.13,240.43,239.13,240.43,22768.429052220174,239.13,240.43,239.13,240.43,22768.4291
2016-02-23 14:20:00,240.43,240.43,239.79,239.79,22744.54456627945,240.43,240.43,239.79,239.79,22744.5446
2016-02-23 14:30:00,239.96,240.24,239.72,239.85,14837.694061448268,239.96,240.24,239.72,239.85,14837.6941
2016-02-23 14:40:00,239.78,240.18,239.7,240.16,13610.900010856583,239.78,240.18,239.7,240.16,13610.9
2016-02-23 14:50:00,240.17,240.19,239.5,239.81,59763.32645749647,240.17,240.19,239.5,239.81,59763.3265
2016-02-23 15:00:00,239.87,239.94,239.19,239.38,41692.54152643579,239.87,239.94,239.19,239.38,41692.5415
2016-02-23 15:10:00,239.5,239.7,239.28,239.31,31030.28987080665,239.5,239.7,239.28,239.31,31030.2899
2016-02-23 15:20:00,239.3,239.51,239.14,239.14,15590.055368581045,239.3,239.51,239.14,239.14,15590.0554
2016-02-23 15:30:00,239.14,240.01,239.14,239.62,24277.49430029313,239.14,240.01,239.14,239.62,24277.4943
2016-02-23 15:40:00,239.69,239.84,239.38,239.65,49921.83259146673,239.69,239.84,239.38,239.65,49921.8326
2016-02-23 15:50:00,239.53,239.58,238.22,238.55,109740.5276300076,239.53,239.58,238.22,238.55,109740.5276
2016-02-24 09:30:00,236.12,236.22,234.25,234.93,48887.20008685268,236.12,236.22,234.25,234.93,48887.2001
2016-02-24 09:40:00,234.78,235.01,232.56,232.82,43224.40560199761,234.78,235.01,232.56,232.82,43224.4056
2016-02-24 09:50:00,233.0,233.19,232.17,232.49,21914.0158506134,233.0,233.19,232.17,232.49,21914.0159
2016-02-24 10:00:00,232.46,232.46,231.39,231.92,54415.37292367821,232.46,232.46,231.39,231.92,54415.3729
2016-02-24 10:10:00,231.94,231.99,229.36,231.14,77405.276300076,231.94,231.99,229.36,231.14,77405.2763
2016-02-24 10:20:00,231.0,231.21,230.35,230.8,49104.33177722289,231.0,231.21,230.35,230.8,49104.3318
2016-02-24 10:30:00,230.82,232.89,230.16,232.5,47120.83378569102,230.82,232.89,230.16,232.5,47120.8338
2016-02-24 10:40:00,232.7,232.89,231.6,231.91,21228.965367495388,232.7,232.89,231.6,231.91,21228.9654
2016-02-24 10:50:00,231.95,232.4,231.39,231.98,8560.416892845511,231.95,232.4,231.39,231.98,8560.4169
2016-02-24 11:00:00,232.14,232.31,231.67,232.15,12980.132450331126,232.14,232.31,231.67,232.15,12980.1325
2016-02-24 11:10:00,232.05,232.25,230.95,231.51,9293.236347844968,232.05,232.25,230.95,231.51,9293.2363
2016-02-24 11:20:00,231.53,232.48,231.41,231.74,20615.568342199545,231.53,232.48,231.41,231.74,20615.5683
2016-02-24 11:30:00,231.75,232.75,231.66,232.75,17098.03495820215,231.75,232.75,231.66,232.75,17098.035
2016-02-24 11:40:00,232.46,233.49,232.46,233.23,21700.14113559874,232.46,233.49,232.46,233.23,21700.1411
2016-02-24 11:50:00,233.4,233.92,232.87,233.15,18041.47215286071,233.4,233.92,232.87,233.15,18041.4722
2016-02-24 12:00:00,233.04,233.43,232.46,233.19,27425.90381066117,233.04,233.43,232.46,233.19,27425.9038
2016-02-24 12:10:00,233.32,233.37,232.3,232.54,24775.81152969276,233.32,233.37,232.3,232.54,24775.8115
2016-02-24 12:20:00,232.66,233.39,232.64,232.7,25195.961350559115,232.66,233.39,232.64,232.7,25195.9614
2016-02-24 12:30:00,232.69,233.1,231.87,232.13,18143.524047334708,232.69,233.1,231.87,232.13,18143.524
2016-02-24 12:40:00,232.09,232.52,231.75,232.17,22489.41483009445,232.09,232.52,231.75,232.17,22489.4148
2016-02-24 12:50:00,232.17,232.67,232.06,232.29,22293.996308761263,232.17,232.67,232.06,232.29,22293.9963
2016-02-24 13:00:00,232.39,234.04,232.28,234.04,34759.526652915,232.39,234.04,232.28,234.04,34759.5267
2016-02-24 13:10:00,233.89,234.0,232.76,232.94,24388.231462381937,233.89,234.0,232.76,232.94,24388.2315
2016-02-24 13:20:00,233.06,233.59,233.01,233.23,5547.714688958854,233.06,233.59,233.01,233.23,5547.7147
2016-02-24 13:30:00,233.32,233.62,232.99,233.2,11907.50189990229,233.32,233.62,232.99,233.2,11907.5019
2016-02-24 13:40:00,233.2,233.58,232.84,233.23,12244.056019976117,233.2,233.58,232.84,233.23,12244.056
2016-02-24 13:50:00,233.31,234.01,233.3,233.96,13595.70079253067,233.31,234.01,233.3,233.96,13595.7008
2016-02-24 14:00:00,233.96,235.14,233.73,235.04,18943.654326348933,233.96,235.14,233.73,235.04,18943.6543
2016-02-24 14:10:00,235.27,235.65,235.01,235.25,23499.07719031593,235.27,235.65,235.01,235.25,23499.0772
2016-02-24 14:20:00,235.24,236.53,235.23,236.06,26330.47443274346,235.24,236.53,235.23,236.06,26330.4744
2016-02-24 14:30:00,236.06,236.39,235.76,236.14,20736.07643035501,236.06,236.39,235.76,236.14,20736.0764
2016-02-24 14:40:00,236.23,236.81,236.16,236.58,11933.557702746715,236.23,236.81,236.16,236.58,11933.5577
2016-02-24 14:50:00,236.5,236.61,235.31,235.31,9937.03180979264,236.5,236.61,235.31,235.31,9937.0318
2016-02-24 15:00:00,235.44,236.12,234.72,236.12,29083.70426663772,235.44,236.12,234.72,236.12,29083.7043
2016-02-24 15:10:00,236.13,237.18,236.07,237.1,20363.695581370102,236.13,237.18,236.07,237.1,20363.6956
2016-02-24 15:20:00,237.18,237.36,236.71,237.21,16530.235587884054,237.18,237.36,236.71,237.21,16530.2356
2016-02-24 15:30:00,237.22,237.22,236.47,236.81,23429.59504939746,237.22,237.22,236.47,236.81,23429.595
2016-02-24 15:40:00,236.91,237.0,235.82,236.11,24708.500705678,236.91,237.0,235.82,236.11,24708.5007
2016-02-24 15:50:00,236.12,237.34,236.09,236.93,151931.386385843,236.12,237.34,236.09,236.93,151931.3864
2016-02-25 09:30:00,241.24,241.85,239.49,240.22,83861.68711323418,241.24,241.85,239.49,240.22,83861.6871
2016-02-25 09:40:00,240.32,241.18,239.27,240.74,56850.50483118012,240.32,241.18,239.27,240.74,56850.5048
2016-02-25 09:50:00,240.83,241.59,240.26,240.64,39452.82814026708,240.83,241.59,240.26,240.64,39452.8281
2016-02-25 10:00:00,240.59,240.7,238.71,238.89,30938.008902399302,240.59,240.7,238.71,238.89,30938.0089
2016-02-25 10:10:00,239.12,241.08,239.01,240.86,16139.398545217677,239.12,241.08,239.01,240.86,16139.3985
2016-02-25 10:20:00,240.56,240.98,240.2,240.89,24259.03810661166,240.56,240.98,240.2,240.89,24259.0381
2016-02-25 10:30:00,241.01,241.29,240.05,241.29,21473.23851916188,241.01,241.29,240.05,241.29,21473.2385
2016-02-25 10:40:00,241.15,241.81,241.01,241.29,16645.315383780264,241.15,241.81,241.01,241.29,16645.3154
2016-02-25 10:50:00,241.29,241.55,240.43,240.43,16440.125936380417,241.29,241.55,240.43,240.43,16440.1259
2016-02-25 11:00:00,240.48,240.8,239.85,240.55,24356.74736727825,240.48,240.8,239.85,240.55,24356.7474
2016-02-25 11:10:00,240.37,240.74,239.83,240.17,15784.388231462382,240.37,240.74,239.83,240.17,15784.3882
2016-02-25 11:20:00,240.15,240.88,240.04,240.77,11147.540983606556,240.15,240.88,240.04,240.77,11147.541
2016-02-25 11:30:00,240.64,240.88,240.15,240.41,19059.819780696995,240.64,240.88,240.15,240.41,19059.8198
2016-02-25 11:40:00,240.55,240.61,239.76,239.77,38760.178047986105,240.55,240.61,239.76,239.77,38760.178
2016-02-25 11:50:00,239.7,240.14,239.48,239.48,30881.55466290305,239.7,240.14,239.48,239.48,30881.5547
2016-02-25 12:00:00,239.51,239.96,239.38,239.96,8888.285745304527,239.51,239.96,239.38,239.96,8888.2857
2016-02-25 12:10:00,240.02,240.77,239.81,240.32,20065.139507111064,240.02,240.77,239.81,240.32,20065.1395
2016-02-25 12:20:00,240.25,240.25,239.17,239.61,36695.25567256541,240.25,240.25,239.17,239.61,36695.2557
2016-02-25 12:30:00,239.55,239.55,239.21,239.25,10096.623602214744,239.55,239.55,239.21,239.25,10096.6236
2016-02-25 12:40:00,239.24,239.62,239.06,239.21,23212.46335902725,239.24,239.62,239.06,239.21,23212.4634
2016-02-25 12:50:00,239.25,240.55,239.24,240.55,14566.279448485508,239.25,240.55,239.24,240.55,14566.2794
2016-02-25 13:00:00,240.61,240.61,239.84,239.93,42963.847573553365,240.61,240.61,239.84,239.93,42963.8476
2016-02-25 13:10:00,240.02,240.78,240.01,240.34,9115.188361741397,240.02,240.78,240.01,240.34,9115.1884
2016-02-25 13:20:00,240.46,240.8,240.37,240.8,5636.738682010639,240.46,240.8,240.37,240.8,5636.7387
2016-02-25 13:30:00,240.84,241.37,240.68,241.1,13164.694387145804,240.84,241.37,240.68,241.1,13164.6944
2016-02-25 13:40:00,241.25,241.54,241.13,241.25,21929.21506893932,241.25,241.54,241.13,241.25,21929.2151
2016-02-25 13:50:00,241.13,241.36,240.43,240.64,30510.259472369995,241.13,241.36,240.43,240.64,30510.2595
2016-02-25 14:00:00,240.66,240.89,240.42,240.89,18125.06785365324,240.66,240.89,240.42,240.89,18125.0679
2016-02-25 14:10:00,240.92,241.32,240.83,241.24,15073.281945499946,240.92,241.32,240.83,241.24,15073.2819
2016-02-25 14:20:00,241.24,241.67,241.16,241.67,28331.342959504946,241.24,241.67,241.16,241.67,28331.343
2016-02-25 14:30:00,241.66,241.74,241.08,241.42,15137.335794159158,241.66,241.74,241.08,241.42,15137.3358
2016-02-25 14:40:00,241.49,241.49,240.66,240.73,16746.281619802412,241.49,241.49,240.66,240.73,16746.2816
2016-02-25 14:50:00,240.63,240.87,240.13,240.78,22503.52838996852,240.63,240.87,240.13,240.78,22503.5284
2016-02-25 15:00:00,240.85,241.46,240.74,241.4,17324.937574639018,240.85,241.46,240.74,241.4,17324.9376
2016-02-25 15:10:00,241.34,241.76,241.11,241.16,40423.40679622191,241.34,241.76,241.11,241.16,40423.4068
2016-02-25 15:20:00,241.13,241.27,240.87,241.09,27152.317880794704,241.13,241.27,240.87,241.09,27152.3179
2016-02-25 15:30:00,241.01,241.37,240.85,241.15,46873.303658668985,241.01,241.37,240.85,241.15,46873.3037
2016-02-25 15:40:00,241.17,241.57,240.94,241.4,69107.58875257843,241.17,241.57,240.94,241.4,69107.5888
2016-02-25 15:50:00,241.45,242.1,241.26,241.64,146136.1415698621,241.45,242.1,241.26,241.64,146136.1416
2016-02-26 09:30:00,243.23,245.45,241.36,244.04,142372.16371729455,243.23,245.45,241.36,244.04,142372.1637
2016-02-26 09:40:00,244.05,245.32,243.09,245.01,65143.84974487027,244.05,245.32,243.09,245.01,65143.8497
2016-02-26 09:50:00,244.98,245.1,243.23,243.48,36358.701552491584,244.98,245.1,243.23,243.48,36358.7016
2016-02-26 10:00:00,243.23,243.49,242.33,242.39,58131.58180436435,243.23,243.49,242.33,242.39,58131.5818
2016-02-26 10:10:00,242.53,242.65,241.29,241.81,141933.5577027467,242.53,242.65,241.29,241.81,141933.5577
2016-02-26 10:20:00,241.88,241.89,240.95,241.22,17952.448159808926,241.88,241.89,240.95,241.22,17952.4482
2016-02-26 10:30:00,241.02,241.33,240.98,241.16,17539.897948105525,241.02,241.33,240.98,241.16,17539.8979
2016-02-26 10:40:00,241.27,241.27,240.83,241.08,21237.6506351102,241.27,241.27,240.83,241.08,21237.6506
2016-02-26 10:50:00,241.17,241.72,240.87,241.53,28414.93866029747,241.17,241.72,240.87,241.53,28414.9387
2016-02-26 11:00:00,241.68,242.33,241.42,241.83,13264.5749647161,241.68,242.33,241.42,241.83,13264.575
2016-02-26 11:10:00,241.63,241.81,241.2,241.26,10964.06470524373,241.63,241.81,241.2,241.26,10964.0647
2016-02-26 11:20:00,241.37,241.48,240.84,240.87,28540.87504071219,241.37,241.48,240.84,240.87,28540.875
2016-02-26 11:30:00,240.87,241.14,240.29,240.41,16246.878731950928,240.87,241.14,240.29,240.41,16246.8787
2016-02-26 11:40:00,240.41,240.98,240.35,240.97,6943.871458039301,240.41,240.98,240.35,240.97,6943.8715
2016-02-26 11:50:00,240.9,241.35,240.8,241.34,9706.872218000217,240.9,241.35,240.8,241.34,9706.8722
2016-02-26 12:00:00,241.09,241.12,240.76,241.01,9879.491911844534,241.09,241.12,240.76,241.01,9879.4919
2016-02-26 12:10:00,241.1,241.1,240.41,240.78,23928.997937248943,241.1,241.1,240.41,240.78,23928.9979
2016-02-26 12:20:00,240.76,241.02,240.46,240.72,30227.98827488872,240.76,241.02,240.46,240.72,30227.9883
2016-02-26 12:30:00,240.68,241.14,240.61,240.97,39886.00586255564,240.68,241.14,240.61,240.97,39886.0059
2016-02-26 12:40:00,240.97,242.03,240.87,242.03,29675.388122896537,240.97,242.03,240.87,242.03,29675.3881
2016-02-26 12:50:00,241.96,243.33,241.84,242.72,20436.434697644123,241.96,243.33,241.84,242.72,20436.4347
2016-02-26 13:00:00,242.72,243.42,242.57,243.12,22380.84898490935,242.72,243.42,242.57,243.12,22380.849
2016-02-26 13:10:00,243.04,243.46,242.97,243.35,11205.080881554662,243.04,243.46,242.97,243.35,11205.0809
2016-02-26 13:20:00,243.35,243.93,243.28,243.91,37172.94539137987,243.35,243.93,243.28,243.91,37172.9454
2016-02-26 13:30:00,243.93,244.53,243.89,244.25,34476.16979698187,243.93,244.53,243.89,244.25,34476.1698
2016-02-26 13:40:00,244.31,244.37,243.47,243.69,26071.00206275106,244.31,244.37,243.47,243.69,26071.0021
2016-02-26 13:50:00,243.72,243.78,243.22,243.78,17347.73640212789,243.72,243.78,243.22,243.78,17347.7364
2016-02-26 14:00:00,243.85,244.33,243.6,244.18,20198.675496688746,243.85,244.33,243.6,244.18,20198.6755
2016-02-26 14:10:00,244.08,244.13,243.48,243.82,24556.508522418848,244.08,244.13,243.48,243.82,24556.5085
2016-02-26 14:20:00,243.82,244.4,243.73,244.2,13283.031158397567,243.82,244.4,243.73,244.2,13283.0312
2016-02-26 14:30:00,244.34,244.39,243.24,243.24,13988.70915210075,244.34,244.39,243.24,243.24,13988.7092
2016-02-26 14:40:00,243.23,243.68,243.1,243.51,11005.31972641407,243.23,243.68,243.1,243.51,11005.3197
2016-02-26 14:50:00,243.47,243.54,243.18,243.25,10605.797416132886,243.47,243.54,243.18,243.25,10605.7974
2016-02-26 15:00:00,243.25,244.09,243.17,243.88,16335.902725002714,243.25,244.09,243.17,243.88,16335.9027
2016-02-26 15:10:00,243.8,243.9,243.52,243.58,13455.650852241884,243.8,243.9,243.52,243.58,13455.6509
2016-02-26 15:20:00,243.61,243.71,243.0,243.1,17699.48974052763,243.61,243.71,243.0,243.1,17699.4897
2016-02-26 15:30:00,243.17,243.7,243.17,243.26,52029.09564650961,243.17,243.7,243.17,243.26,52029.0956
2016-02-26 15:40:00,243.26,243.84,243.21,243.75,30360.438606014548,243.26,243.84,243.21,243.75,30360.4386
2016-02-26 15:50:00,243.84,244.28,243.47,243.62,151773.96591032462,243.84,244.28,243.47,243.62,151773.9659
2016-02-29 09:30:00,241.95,244.46,240.78,244.01,35655.19487569211,241.95,244.46,240.78,244.01,35655.1949
2016-02-29 09:40:00,244.22,244.64,242.5,243.05,13056.1285419607,244.22,244.64,242.5,243.05,13056.1285
2016-02-29 09:50:00,243.41,243.86,242.51,242.59,16393.44262295082,243.41,243.86,242.51,242.59,16393.4426
2016-02-29 10:00:00,242.77,243.46,242.35,243.01,17193.572901965043,242.77,243.46,242.35,243.01,17193.5729
2016-02-29 10:10:00,243.11,243.83,242.28,243.23,20029.31277819998,243.11,243.83,242.28,243.23,20029.3128
2016-02-29 10:20:00,243.41,244.31,242.69,242.86,13389.425686678973,243.41,244.31,242.69,242.86,13389.4257
2016-02-29 10:30:00,243.02,243.59,242.55,243.0,18471.39289979373,243.02,243.59,242.55,243.0,18471.3929
2016-02-29 10:40:00,243.06,243.22,242.54,242.54,20370.209532081208,243.06,243.22,242.54,242.54,20370.2095
2016-02-29 10:50:00,242.53,243.38,242.44,242.98,18272.717403104984,242.53,243.38,242.44,242.98,18272.7174
2016-02-29 11:00:00,242.97,243.8,242.97,243.8,11864.07556182825,242.97,243.8,242.97,243.8,11864.0756
2016-02-29 11:10:00,243.75,244.35,243.6,243.87,11741.39615676908,243.75,244.35,243.6,243.87,11741.3962
2016-02-29 11:20:00,243.91,244.52,243.63,243.85,12896.536749538596,243.91,244.52,243.63,243.85,12896.5367
2016-02-29 11:30:00,243.74,244.09,243.46,243.95,26626.8591900988,243.74,244.09,243.46,243.95,26626.8592
2016-02-29 11:40:00,244.05,244.31,243.88,244.08,17609.380089023995,244.05,244.31,243.88,244.08,17609.3801
2016-02-29 11:50:00,244.0,244.34,243.72,244.33,10322.440560199762,244.0,244.34,243.72,244.33,10322.4406
2016-02-29 12:00:00,244.13,244.13,243.74,243.76,8359.570079253068,244.13,244.13,243.74,243.76,8359.5701
2016-02-29 12:10:00,243.82,244.03,243.65,243.92,10720.877212029096,243.82,244.03,243.65,243.92,10720.8772
2016-02-29 12:20:00,243.8,243.8,242.89,242.89,22862.881337531213,243.8,243.8,242.89,242.89,22862.8813
2016-02-29 12:30:00,242.99,243.22,242.64,242.73,16346.759309521223,242.99,243.22,242.64,242.73,16346.7593
2016-02-29 12:40:00,242.73,243.51,242.72,243.08,7341.222451416785,242.73,243.51,242.72,243.08,7341.2225
2016-02-29 12:50:00,243.16,243.52,242.98,243.11,4475.084138530018,243.16,243.52,242.98,243.11,4475.0841
2016-02-29 13:00:00,243.09,243.18,242.63,242.63,21593.74660731734,243.09,243.18,242.63,242.63,21593.7466
2016-02-29 13:10:00,242.54,243.1,242.05,242.96,34323.09195527087,242.54,243.1,242.05,242.96,34323.092
2016-02-29 13:20:00,242.93,242.94,242.16,242.21,12997.502985560744,242.93,242.94,242.16,242.21,12997.503
2016-02-29 13:30:00,242.24,242.39,241.81,242.07,8469.221582890023,242.24,242.39,241.81,242.07,8469.2216
2016-02-29 13:40:00,242.0,242.04,241.48,241.72,10036.912387362936,242.0,242.04,241.48,241.72,10036.9124
2016-02-29 13:50:00,241.82,241.95,241.43,241.95,11157.311909673215,241.82,241.95,241.43,241.95,11157.3119
2016-02-29 14:00:00,241.97,242.33,241.39,241.75,18146.781022690266,241.97,242.33,241.39,241.75,18146.781
2016-02-29 14:10:00,241.72,241.79,240.9,241.08,54628.16198024102,241.72,241.79,240.9,241.08,54628.162
2016-02-29 14:20:00,241.1,241.25,240.31,241.04,54501.13994137445,241.1,241.25,240.31,241.04,54501.1399
2016-02-29 14:30:00,241.18,242.32,240.98,242.32,18991.423298230377,241.18,242.32,240.98,242.32,18991.4233
2016-02-29 14:40:00,242.21,242.33,240.94,240.94,17321.680599283467,242.21,242.33,240.94,240.94,17321.6806
2016-02-29 14:50:00,240.98,241.37,240.88,240.95,27827.597437846056,240.98,241.37,240.88,240.95,27827.5974
2016-02-29 15:00:00,240.91,240.91,239.87,240.3,25644.3382911736,240.91,240.91,239.87,240.3,25644.3383
2016-02-29 15:10:00,240.19,240.48,239.86,239.86,25360.98143524048,240.19,240.48,239.86,239.86,25360.9814
2016-02-29 15:20:00,239.89,240.53,239.89,240.48,37857.99587449789,239.89,240.53,239.89,240.48,37857.9959
2016-02-29 15:30:00,240.36,240.76,240.19,240.59,19532.0812072522,240.36,240.76,240.19,240.59,19532.0812
2016-02-29 15:40:00,240.55,240.55,239.5,239.54,60592.76951471067,240.55,240.55,239.5,239.54,60592.7695
2016-02-29 15:50:00,239.53,240.08,238.73,238.95,237584.40994463145,239.53,240.08,238.73,238.95,237584.4099
2016-03-01 09:30:00,240.75,240.75,239.03,239.15,29370.3180979264,240.75,240.75,239.03,239.15,29370.3181
2016-03-01 09:40:00,239.16,240.82,238.8,239.53,17632.178916512865,239.16,240.82,238.8,239.53,17632.1789
2016-03-01 09:50:00,239.66,241.38,239.54,241.15,16980.78384540224,239.66,241.38,239.54,241.15,16980.7838
2016-03-01 10:00:00,240.95,241.9,240.87,241.9,27062.208229291067,240.95,241.9,240.87,241.9,27062.2082
2016-03-01 10:10:00,241.9,242.56,241.3,241.43,19521.224622733687,241.9,242.56,241.3,241.43,19521.2246
2016-03-01 10:20:00,241.68,242.77,241.45,242.14,45664.96580175877,241.68,242.77,241.45,242.14,45664.9658
2016-03-01 10:30:00,242.14,242.72,241.77,242.29,33592.44381717512,242.14,242.72,241.77,242.29,33592.4438
2016-03-01 10:40:00,242.39,242.71,241.65,241.76,15005.97112148518,242.39,242.71,241.65,241.76,15005.9711
2016-03-01 10:50:00,241.82,241.95,241.1,241.54,20516.7734230811,241.82,241.95,241.1,241.54,20516.7734
2016-03-01 11:00:00,241.42,242.02,241.25,241.82,72817.28368255348,241.42,242.02,241.25,241.82,72817.2837
2016-03-01 11:10:00,241.88,242.13,241.38,241.46,93025.73010530887,241.88,242.13,241.38,241.46,93025.7301
2016-03-01 11:20:00,241.61,242.18,241.32,241.87,46462.92476386929,241.61,242.18,241.32,241.87,46462.9248
2016-03-01 11:30:00,241.9,242.36,241.51,241.83,12003.039843665185,241.9,242.36,241.51,241.83,12003.0398
2016-03-01 11:40:00,242.05,242.5,241.34,242.5,31892.302681576377,242.05,242.5,241.34,242.5,31892.3027
2016-03-01 11:50:00,242.34,243.35,242.05,243.0,12692.4329605906,242.34,243.35,242.05,243.0,12692.433
2016-03-01 12:00:00,243.04,243.95,242.62,243.72,30255.129736185,243.04,243.95,242.62,243.72,30255.1297
2016-03-01 12:10:00,243.59,243.8,243.05,243.44,97022.03886657258,243.59,243.8,243.05,243.44,97022.0389
2016-03-01 12:20:00,243.53,244.17,243.46,244.15,38646.18391054175,243.53,244.17,243.46,244.15,38646.1839
2016-03-01 12:30:00,244.23,245.17,244.1,245.17,76111.17142546955,244.23,245.17,244.1,245.17,76111.1714
2016-03-01 12:40:00,245.03,246.09,244.93,245.35,39492.99750298556,245.03,246.09,244.93,245.35,39492.9975
2016-03-01 12:50:00,245.33,245.41,244.95,245.41,11171.42546954728,245.33,245.41,244.95,245.41,11171.4255
2016-03-01 13:00:00,245.33,245.44,244.76,245.19,8882.857453045272,245.33,245.44,244.76,245.19,8882.8575
2016-03-01 13:10:00,245.23,246.23,244.56,246.22,23015.95917924221,245.23,246.23,244.56,246.22,23015.9592
2016-03-01 13:20:00,246.22,247.4,246.22,246.76,52166.97426989469,246.22,247.4,246.22,246.76,52166.9743
2016-03-01 13:30:00,246.86,247.45,246.78,247.24,14000.65139507111,246.86,247.45,246.78,247.24,14000.6514
2016-03-01 13:40:00,247.23,247.9,247.2,247.84,25443.491477581152,247.23,247.9,247.2,247.84,25443.4915
2016-03-01 13:50:00,247.9,248.13,247.58,248.0,37362.935620453805,247.9,248.13,247.58,248.0,37362.9356
2016-03-01 14:00:00,248.08,248.24,247.73,248.01,21387.47150146564,248.08,248.24,247.73,248.01,21387.4715
2016-03-01 14:10:00,248.1,248.13,247.72,247.84,27425.90381066117,248.1,248.13,247.72,247.84,27425.9038
2016-03-01 14:20:00,247.89,247.94,247.4,247.4,24529.36706112257,247.89,247.94,247.4,247.4,24529.3671
2016-03-01 14:30:00,247.49,247.67,246.87,247.46,21576.37607208772,247.49,247.67,246.87,247.46,21576.3761
2016-03-01 14:40:00,247.17,247.76,247.17,247.44,35166.64857235914,247.17,247.76,247.17,247.44,35166.6486
2016-03-01 14:50:00,247.47,247.84,247.35,247.84,21870.589512539354,247.47,247.84,247.35,247.84,21870.5895
2016-03-01 15:00:00,247.9,248.69,247.79,248.59,59221.5828900228,247.9,248.69,247.79,248.59,59221.5829
2016-03-01 15:10:00,248.62,248.69,247.91,247.95,35187.27608294431,248.62,248.69,247.91,247.95,35187.2761
2016-03-01 15:20:00,248.02,248.55,247.78,248.24,45707.30648138096,248.02,248.55,247.78,248.24,45707.3065
2016-03-01 15:30:00,248.35,248.58,248.06,248.42,37998.04581478667,248.35,248.58,248.06,248.42,37998.0458
2016-03-01 15:40:00,248.4,248.68,248.24,248.54,52841.168168494194,248.4,248.68,248.24,248.54,52841.1682
2016-03-01 15:50:00,248.59,249.63,248.46,249.53,219613.50559114103,248.59,249.63,248.46,249.53,219613.5056
2016-03-02 09:30:00,248.85,250.33,247.46,248.23,108832.91716426011,248.85,250.33,247.46,248.23,108832.9172
2016-03-02 09:40:00,248.24,249.62,248.24,249.09,31002.06275105852,248.24,249.62,248.24,249.09,31002.0628
2016-03-02 09:50:00,248.71,249.76,247.99,249.33,35454.34806209966,248.71,249.76,247.99,249.33,35454.3481
2016-03-02 10:00:00,249.01,251.06,248.99,250.47,59268.2662034524,249.01,251.06,248.99,250.47,59268.2662
2016-03-02 10:10:00,250.32,252.91,249.82,252.11,77333.62284225383,250.32,252.91,249.82,252.11,77333.6228
2016-03-02 10:20:00,252.29,252.69,251.68,252.29,31240.907610465747,252.29,252.69,251.68,252.29,31240.9076
2016-03-02 10:30:00,252.15,252.29,251.49,251.49,31146.455325154708,252.15,252.29,251.49,251.49,31146.4553
2016-03-02 10:40:00,251.49,251.92,250.62,251.08,31425.469547280427,251.49,251.92,250.62,251.08,31425.4695
2016-03-02 10:50:00,251.12,251.23,250.02,250.9,36852.67614808382,251.12,251.23,250.02,250.9,36852.6761
2016-03-02 11:00:00,251.05,252.69,250.74,252.54,34698.729779611334,251.05,252.69,250.74,252.54,34698.7298
2016-03-02 11:10:00,252.53,252.7,251.47,251.76,32036.695255672566,252.53,252.7,251.47,251.76,32036.6953
2016-03-02 11:20:00,251.76,252.01,251.04,251.25,7670.176962327652,251.76,252.01,251.04,251.25,7670.177
2016-03-02 11:30:00,251.25,251.56,250.55,250.94,22704.37520356096,251.25,251.56,250.55,250.94,22704.3752
2016-03-02 11:40:00,250.8,251.36,250.8,251.36,11377.70057539898,250.8,251.36,250.8,251.36,11377.7006
2016-03-02 11:50:00,251.37,251.37,250.2,250.2,19743.784605363155,251.37,251.37,250.2,250.2,19743.7846
2016-03-02 12:00:00,250.38,250.46,249.48,249.69,21434.154814895235,250.38,250.46,249.48,249.69,21434.1548
2016-03-02 12:10:00,249.76,249.95,249.48,249.72,16787.53664097275,249.76,249.95,249.48,249.72,16787.5366
2016-03-02 12:20:00,249.76,250.26,249.65,249.7,39944.6314189556,249.76,250.26,249.65,249.7,39944.6314
2016-03-02 12:30:00,249.67,250.04,249.55,249.72,45592.22668548475,249.67,250.04,249.55,249.72,45592.2267
2016-03-02 12:40:00,249.67,249.97,249.48,249.62,8726.522635978721,249.67,249.97,249.48,249.62,8726.5226
2016-03-02 12:50:00,249.65,249.86,249.14,249.38,9712.300510259473,249.65,249.86,249.14,249.38,9712.3005
2016-03-02 13:00:00,249.38,249.65,249.12,249.52,11828.248832917165,249.38,249.65,249.12,249.52,11828.2488
2016-03-02 13:10:00,249.57,250.01,249.21,249.74,26037.34665074368,249.57,250.01,249.21,249.74,26037.3467
2016-03-02 13:20:00,249.68,250.47,249.56,250.4,18167.40853327544,249.68,250.47,249.56,250.4,18167.4085
2016-03-02 13:30:00,250.47,250.84,250.18,250.63,12260.340896753882,250.47,250.84,250.18,250.63,12260.3409
2016-03-02 13:40:00,250.67,251.06,250.56,250.68,10716.534578221692,250.67,251.06,250.56,250.68,10716.5346
2016-03-02 13:50:00,250.75,250.87,249.87,250.11,16118.771034632506,250.75,250.87,249.87,250.11,16118.771
2016-03-02 14:00:00,249.66,250.07,249.37,249.42,18947.99696015633,249.66,250.07,249.37,249.42,18947.997
2016-03-02 14:10:00,249.52,250.23,249.42,249.86,51511.23656497666,249.52,250.23,249.42,249.86,51511.2366
2016-03-02 14:20:00,249.78,250.78,249.75,250.48,42211.48626642059,249.78,250.78,249.75,250.48,42211.4863
2016-03-02 14:30:00,250.47,251.25,250.38,251.24,14971.230051025948,250.47,251.25,250.38,251.24,14971.2301
2016-03-02 14:40:00,251.1,251.64,251.1,251.26,17108.89154272066,251.1,251.64,251.1,251.26,17108.8915
2016-03-02 14:50:00,251.39,251.86,251.14,251.6,28650.526544349148,251.39,251.86,251.14,251.6,28650.5265
2016-03-02 15:00:00,251.49,251.76,250.47,250.76,18234.7193572902,251.49,251.76,250.47,250.76,18234.7194
2016-03-02 15:10:00,250.89,251.68,250.89,251.67,41565.51948756921,250.89,251.68,250.89,251.67,41565.5195
2016-03-02 15:20:00,251.65,251.86,250.97,251.24,55032.026924329606,251.65,251.86,250.97,251.24,55032.0269
2016-03-02 15:30:00,251.34,251.37,250.77,251.35,55042.88350884812,251.34,251.37,250.77,251.35,55042.8835
2016-03-02 15:40:00,251.13,251.74,250.98,251.52,36638.80143306916,251.13,251.74,250.98,251.52,36638.8014
2016-03-02 15:50:00,251.64,252.19,251.49,251.92,91375.52925849528,251.64,252.19,251.49,251.92,91375.5293
2016-03-03 09:30:00,250.74,251.29,249.28,249.28,41088.9154272066,250.74,251.29,249.28,249.28,41088.9154
2016-03-03 09:40:00,249.48,249.52,247.78,247.99,68197.80696992726,249.48,249.52,247.78,247.99,68197.807
2016-03-03 09:50:00,248.0,248.47,246.95,247.61,58880.68613614157,248.0,248.47,246.95,247.61,58880.6861
2016-03-03 10:00:00,247.67,247.78,246.36,247.21,62554.55433720552,247.67,247.78,246.36,247.21,62554.5543
2016-03-03 10:10:00,247.3,247.9,246.75,247.32,89401.80219303007,247.3,247.9,246.75,247.32,89401.8022
2016-03-03 10:20:00,247.45,247.46,246.21,246.83,39478.8839431115,247.45,247.46,246.21,246.83,39478.8839
2016-03-03 10:30:00,246.84,246.92,246.39,246.77,22203.886657257623,246.84,246.92,246.39,246.77,22203.8867
2016-03-03 10:40:00,246.78,247.16,246.39,246.9,39679.73075670394,246.78,247.16,246.39,246.9,39679.7308
2016-03-03 10:50:00,247.06,247.59,246.39,247.28,23805.23287373792,247.06,247.59,246.39,247.28,23805.2329
2016-03-03 11:00:00,247.38,247.85,247.23,247.32,24929.97502985561,247.38,247.85,247.23,247.32,24929.975
2016-03-03 11:10:00,247.32,247.68,246.67,246.87,22022.581695798504,247.32,247.68,246.67,246.87,22022.5817
2016-03-03 11:20:00,246.89,246.89,245.46,245.56,43314.51525350125,246.89,246.89,245.46,245.56,43314.5153
2016-03-03 11:30:00,245.54,245.8,245.14,245.46,23931.169254152643,245.54,245.8,245.14,245.46,23931.1693
2016-03-03 11:40:00,245.44,245.89,245.28,245.73,19329.06307675605,245.44,245.89,245.28,245.73,19329.0631
2016-03-03 11:50:00,245.82,246.74,245.72,246.62,20311.583975681253,245.82,246.74,245.72,246.62,20311.584
2016-03-03 12:00:00,246.62,246.85,246.21,246.79,12118.119639561395,246.62,246.85,246.21,246.79,12118.1196
2016-03-03 12:10:00,246.65,246.86,245.73,246.0,4848.550645966779,246.65,246.86,245.73,246.0,4848.5506
2016-03-03 12:20:00,245.8,245.99,245.24,245.38,8956.682227771144,245.8,245.99,245.24,245.38,8956.6822
2016-03-03 12:30:00,245.4,245.89,245.28,245.57,17918.79274780154,245.4,245.89,245.28,245.57,17918.7927
2016-03-03 12:40:00,245.8,246.07,245.58,245.58,18057.75702963848,245.8,246.07,245.58,245.58,18057.757
2016-03-03 12:50:00,245.38,245.88,245.21,245.8,15204.646618173923,245.38,245.88,245.21,245.8,15204.6466
2016-03-03 13:00:00,245.88,246.15,245.24,245.65,20807.72988817718,245.88,246.15,245.24,245.65,20807.7299
2016-03-03 13:10:00,245.88,246.16,245.71,246.02,7670.176962327652,245.88,246.16,245.71,246.02,7670.177
2016-03-03 13:20:00,246.04,246.12,245.25,245.42,24729.128216263165,246.04,246.12,245.25,245.42,24729.1282
2016-03-03 13:30:00,245.52,246.84,245.51,246.84,28802.51872760829,245.52,246.84,245.51,246.84,28802.5187
2016-03-03 13:40:00,246.81,246.97,246.25,246.97,9063.076756052546,246.81,246.97,246.25,246.97,9063.0768
2016-03-03 13:50:00,247.02,247.32,246.85,247.18,16013.462164802952,247.02,247.32,246.85,247.18,16013.4622
2016-03-03 14:00:00,247.21,247.28,246.26,246.38,20852.241884703075,247.21,247.28,246.26,246.38,20852.2419
2016-03-03 14:10:00,246.39,246.6,246.26,246.47,16266.420584084248,246.39,246.6,246.26,246.47,16266.4206
2016-03-03 14:20:00,246.35,246.58,246.26,246.54,10432.092063836715,246.35,246.58,246.26,246.54,10432.0921
2016-03-03 14:30:00,246.5,246.91,246.27,246.83,19883.83454565194,246.5,246.91,246.27,246.83,19883.8345
2016-03-03 14:40:00,246.89,247.25,246.68,247.02,16773.42308109869,246.89,247.25,246.68,247.02,16773.4231
2016-03-03 14:50:00,247.06,247.1,246.4,246.5,6644.229725328412,247.06,247.1,246.4,246.5,6644.2297
2016-03-03 15:00:00,246.56,246.78,246.25,246.36,26809.249810009773,246.56,246.78,246.25,246.36,26809.2498
2016-03-03 15:10:00,246.37,246.54,246.21,246.31,24287.26522635979,246.37,246.54,246.21,246.31,24287.2652
2016-03-03 15:20:00,246.23,246.74,246.18,246.5,14669.417001411355,246.23,246.74,246.18,246.5,14669.417
2016-03-03 15:30:00,246.48,247.09,246.35,246.82,22180.002171316904,246.48,247.09,246.35,246.82,22180.0022
2016-03-03 15:40:00,246.81,247.32,246.64,247.19,21032.46118771035,246.81,247.32,246.64,247.19,21032.4612
2016-03-03 15:50:00,247.26,247.74,247.08,247.44,85791.98784062534,247.26,247.74,247.08,247.44,85791.9878
2016-03-04 09:30:00,248.35,248.4,245.22,245.55,62995.33166865704,248.35,248.4,245.22,245.55,62995.3317
2016-03-04 09:40:00,245.34,246.17,243.63,244.12,63480.62099663446,245.34,246.17,243.63,244.12,63480.621
2016-03-04 09:50:00,244.16,244.63,243.38,243.82,33228.74823580502,244.16,244.63,243.38,243.82,33228.7482
2016-03-04 10:00:00,243.89,244.25,242.36,243.89,50055.36858104441,243.89,244.25,242.36,243.89,50055.3686
2016-03-04 10:10:00,243.82,244.49,243.13,244.08,29653.67495385952,243.82,244.49,243.13,244.08,29653.675
2016-03-04 10:20:00,244.09,244.19,243.0,243.79,26892.8455108023,244.09,244.19,243.0,243.79,26892.8455
2016-03-04 10:30:00,243.72,244.69,243.63,244.69,25395.72250569971,243.72,244.69,243.63,244.69,25395.7225
2016-03-04 10:40:00,244.6,245.36,243.96,245.04,47303.224405602,244.6,245.36,243.96,245.04,47303.2244
2016-03-04 10:50:00,245.01,245.08,243.54,243.83,29158.61469981544,245.01,245.08,243.54,243.83,29158.6147
2016-03-04 11:00:00,243.89,244.13,243.41,244.13,49968.51590489632,243.89,244.13,243.41,244.13,49968.5159
2016-03-04 11:10:00,244.03,245.76,243.85,245.76,24821.409184670505,244.03,245.76,243.85,245.76,24821.4092
2016-03-04 11:20:00,245.77,245.77,244.97,244.97,23480.62099663446,245.77,245.77,244.97,244.97,23480.621
2016-03-04 11:30:00,245.04,245.92,245.0,245.38,22746.71588318315,245.04,245.92,245.0,245.38,22746.7159
2016-03-04 11:40:00,245.33,245.42,244.91,245.25,30990.120508088155,245.33,245.42,244.91,245.25,30990.1205
2016-03-04 11:50:00,245.08,245.96,244.89,245.93,25072.196287048097,245.08,245.96,244.89,245.93,25072.1963
2016-03-04 12:00:00,245.99,246.39,245.8,246.02,14384.974487026382,245.99,246.39,245.8,246.02,14384.9745
2016-03-04 12:10:00,245.94,245.94,244.89,245.11,18769.948974052764,245.94,245.94,244.89,245.11,18769.949
2016-03-04 12:20:00,245.16,245.4,244.81,245.24,32997.50298556074,245.16,245.4,244.81,245.24,32997.503
2016-03-04 12:30:00,245.15,245.55,244.85,244.85,12106.177396591032,245.15,245.55,244.85,244.85,12106.1774
2016-03-04 12:40:00,245.05,245.68,244.85,245.68,29715.557485615027,245.05,245.68,244.85,245.68,29715.5575
2016-03-04 12:50:00,245.63,245.95,245.27,245.85,9845.83649983715,245.63,245.95,245.27,245.85,9845.8365
2016-03-04 13:00:00,245.8,246.1,245.56,245.98,13537.075236130711,245.8,246.1,245.56,245.98,13537.0752
2016-03-04 13:10:00,245.86,245.86,245.21,245.75,23115.839756812507,245.86,245.86,245.21,245.75,23115.8398
2016-03-04 13:20:00,245.72,245.94,245.54,245.81,22611.00857670177,245.72,245.94,245.54,245.81,22611.0086
2016-03-04 13:30:00,245.89,246.58,245.52,246.58,30695.907067636523,245.89,246.58,245.52,246.58,30695.9071
2016-03-04 13:40:00,246.55,246.68,246.1,246.36,21618.71675170991,246.55,246.68,246.1,246.36,21618.7168
2016-03-04 13:50:00,246.49,247.19,246.37,246.89,24667.245684507656,246.49,247.19,246.37,246.89,24667.2457
2016-03-04 14:00:00,246.83,247.22,246.53,246.81,14678.102269026163,246.83,247.22,246.53,246.81,14678.1023
2016-03-04 14:10:00,246.48,246.62,245.45,245.66,26612.745630224734,246.48,246.62,245.45,245.66,26612.7456
2016-03-04 14:20:00,245.57,245.57,244.77,244.77,17311.909673216807,245.57,245.57,244.77,244.77,17311.9097
2016-03-04 14:30:00,244.77,245.0,244.55,244.79,24012.59363804147,244.77,245.0,244.55,244.79,24012.5936
2016-03-04 14:40:00,244.63,244.64,243.69,243.93,25376.18065356639,244.63,244.64,243.69,243.93,25376.1807
2016-03-04 14:50:00,243.89,244.02,243.29,243.95,47952.448159808926,243.89,244.02,243.29,243.95,47952.4482
2016-03-04 15:00:00,243.98,244.06,243.43,244.02,20512.43078927369,243.98,244.06,243.43,244.02,20512.4308
2016-03-04 15:10:00,243.93,244.32,243.65,244.15,30360.438606014548,243.93,244.32,243.65,244.15,30360.4386
2016-03-04 15:20:00,244.22,244.6,244.08,244.44,16706.11225708392,244.22,244.6,244.08,244.44,16706.1123
2016-03-04 15:30:00,244.41,244.77,244.09,244.25,32470.958636412983,244.41,244.77,244.09,244.25,32470.9586
2016-03-04 15:40:00,244.21,244.28,243.21,243.21,87104.54890891326,244.21,244.28,243.21,243.21,87104.5489
2016-03-04 15:50:00,243.31,243.42,242.57,243.14,182170.23124525024,243.31,243.42,242.57,243.14,182170.2312
2016-03-07 09:30:00,241.46,243.31,240.59,241.13,118900.2279882749,241.46,243.31,240.59,241.13,118900.228
2016-03-07 09:40:00,241.6,242.23,241.1,241.98,44148.30094452285,241.6,242.23,241.1,241.98,44148.3009
2016-03-07 09:50:00,242.26,242.86,241.18,241.77,26680.056454239497,242.26,242.86,241.18,241.77,26680.0565
2016-03-07 10:00:00,241.74,243.44,241.5,243.18,25807.18705895125,241.74,243.44,241.5,243.18,25807.1871
2016-03-07 10:10:00,243.23,244.09,242.95,244.08,43271.08891542721,243.23,244.09,242.95,244.08,43271.0889
2016-03-07 10:20:00,244.07,244.64,243.52,244.02,37682.11920529801,244.07,244.64,243.52,244.02,37682.1192
2016-03-07 10:30:00,244.17,245.88,244.13,245.62,44624.90500488546,244.17,245.88,244.13,245.62,44624.905
2016-03-07 10:40:00,245.55,246.03,245.36,245.49,27644.121159483228,245.55,246.03,245.36,245.49,27644.1212
2016-03-07 10:50:00,245.57,246.16,245.18,246.16,34238.41059602649,245.57,246.16,245.18,246.16,34238.4106
2016-03-07 11:00:00,246.08,246.69,246.04,246.43,27161.00314840952,246.08,246.69,246.04,246.43,27161.0031
2016-03-07 11:10:00,246.61,247.5,246.61,247.14,26975.35555314298,246.61,247.5,246.61,247.14,26975.3556
2016-03-07 11:20:00,247.09,247.94,247.09,247.78,22007.382477472587,247.09,247.94,247.09,247.78,22007.3825
2016-03-07 11:30:00,247.91,249.54,247.87,249.47,57473.67278254261,247.91,249.54,247.87,249.47,57473.6728
2016-03-07 11:40:00,249.53,249.9,248.79,249.53,39265.009228096846,249.53,249.9,248.79,249.53,39265.0092
2016-03-07 11:50:00,249.38,249.89,248.79,249.4,26428.18369341005,249.38,249.89,248.79,249.4,26428.1837
2016-03-07 12:00:00,249.3,249.86,249.12,249.73,38840.516773423085,249.3,249.86,249.12,249.73,38840.5168
2016-03-07 12:10:00,249.77,250.02,249.5,249.73,16016.719140158506,249.77,250.02,249.5,249.73,16016.7191
2016-03-07 12:20:00,249.64,250.32,249.64,250.18,17833.02573010531,249.64,250.32,249.64,250.18,17833.0257
2016-03-07 12:30:00,249.89,250.54,249.88,250.28,16969.927260883727,249.89,250.54,249.88,250.28,16969.9273
2016-03-07 12:40:00,250.24,250.54,250.01,250.39,18220.60579741613,250.24,250.54,250.01,250.39,18220.6058
2016-03-07 12:50:00,250.52,250.93,250.26,250.26,25174.248181522093,250.52,250.93,250.26,250.26,25174.2482
2016-03-07 13:00:00,250.44,250.94,250.29,250.61,25157.963304744328,250.44,250.94,250.29,250.61,25157.9633
2016-03-07 13:10:00,250.67,250.77,250.4,250.54,9411.573119096733,250.67,250.77,250.4,250.54,9411.5731
2016-03-07 13:20:00,250.54,250.57,249.37,249.44,22123.54793182065,250.54,250.57,249.37,249.44,22123.5479
2016-03-07 13:30:00,249.44,249.45,248.0,248.31,27165.345782216915,249.44,249.45,248.0,248.31,27165.3458
2016-03-07 13:40:00,248.19,248.69,248.01,248.45,25109.10867441104,248.19,248.69,248.01,248.45,25109.1087
2016-03-07 13:50:00,248.57,248.77,248.04,248.2,24252.524155900555,248.57,248.77,248.04,248.2,24252.5242
2016-03-07 14:00:00,248.24,248.47,247.45,247.45,51097.60069482141,248.24,248.47,247.45,247.45,51097.6007
2016-03-07 14:10:00,247.46,247.87,246.8,246.8,38478.99250895668,247.46,247.87,246.8,246.8,38478.9925
2016-03-07 14:20:00,246.62,247.2,246.32,246.51,20227.98827488872,246.62,247.2,246.32,246.51,20227.9883
2016-03-07 14:30:00,246.39,246.65,245.99,246.61,33099.55488003474,246.39,246.65,245.99,246.61,33099.5549
2016-03-07 14:40:00,246.6,247.48,246.39,247.48,17822.1691455868,246.6,247.48,246.39,247.48,17822.1691
2016-03-07 14:50:00,247.41,247.48,246.73,247.12,27823.25480403865,247.41,247.48,246.73,247.12,27823.2548
2016-03-07 15:00:00,247.12,247.18,246.43,247.04,42755.40115079796,247.12,247.18,246.43,247.04,42755.4012
2016-03-07 15:10:00,246.99,247.24,246.62,246.92,25244.815980892414,246.99,247.24,246.62,246.92,25244.816
2016-03-07 15:20:00,246.85,247.24,246.66,246.88,24031.04983172294,246.85,247.24,246.66,246.88,24031.0498
2016-03-07 15:30:00,246.93,247.96,246.84,247.88,46764.73781348388,246.93,247.96,246.84,247.88,46764.7378
2016-03-07 15:40:00,247.86,248.18,247.21,247.47,36596.46075344697,247.86,248.18,247.21,247.47,36596.4608
2016-03-07 15:50:00,247.53,248.41,247.45,248.25,78650.52654434915,247.53,248.41,247.45,248.25,78650.5265
2016-03-08 09:30:00,246.15,246.61,245.05,245.82,51719.68298773206,246.15,246.61,245.05,245.82,51719.683
2016-03-08 09:40:00,245.82,246.2,245.06,245.82,24715.0146563891,245.82,246.2,245.06,245.82,24715.0147
2016-03-08 09:50:00,245.78,247.79,245.47,246.79,128713.49473455652,245.78,247.79,245.47,246.79,128713.4947
2016-03-08 10:00:00,246.76,246.92,245.01,245.06,42776.028661383134,246.76,246.92,245.01,245.06,42776.0287
2016-03-08 10:10:00,245.1,246.23,245.01,245.47,13582.672891108456,245.1,246.23,245.01,245.47,13582.6729
2016-03-08 10:20:00,245.41,245.97,244.74,244.74,40232.33090869612,245.41,245.97,244.74,244.74,40232.3309
2016-03-08 10:30:00,244.55,245.14,244.38,244.46,11894.473998480078,244.55,245.14,244.38,244.46,11894.474
2016-03-08 10:40:00,244.45,244.71,243.58,243.8,17020.953208120725,244.45,244.71,243.58,243.8,17020.9532
2016-03-08 10:50:00,243.61,244.37,243.59,244.11,13082.184344805124,243.61,244.37,243.59,244.11,13082.1843
2016-03-08 11:00:00,244.32,245.14,244.0,244.66,22308.10986863533,244.32,245.14,244.0,244.66,22308.1099
2016-03-08 11:10:00,244.69,244.83,243.83,244.05,24155.900553685813,244.69,244.83,243.83,244.05,24155.9006
2016-03-08 11:20:00,244.05,244.52,243.78,244.4,9565.736619259582,244.05,244.52,243.78,244.4,9565.7366
2016-03-08 11:30:00,244.34,244.36,243.63,243.79,14235.153620670935,244.34,244.36,243.63,243.79,14235.1536
2016-03-08 11:40:00,243.66,243.82,243.28,243.35,25795.24481598089,243.66,243.82,243.28,243.35,25795.2448
2016-03-08 11:50:00,243.25,244.22,243.15,243.36,20614.48268374769,243.25,244.22,243.15,243.36,20614.4827
2016-03-08 12:00:00,243.29,243.78,242.82,243.11,22436.21756595376,243.29,243.78,242.82,243.11,22436.2176
2016-03-08 12:10:00,243.29,243.63,243.06,243.32,19331.23439365976,243.29,243.63,243.06,243.32,19331.2344
2016-03-08 12:20:00,243.44,243.71,243.19,243.23,9515.796330474432,243.44,243.71,243.19,243.23,9515.7963
2016-03-08 12:30:00,243.19,243.45,242.56,242.96,19648.24666160026,243.19,243.45,242.56,242.96,19648.2467
2016-03-08 12:40:00,242.94,243.11,242.65,243.0,20520.03039843665,242.94,243.11,242.65,243.0,20520.0304
2016-03-08 12:50:00,242.83,243.16,242.64,242.97,10226.90261643687,242.83,243.16,242.64,242.97,10226.9026
2016-03-08 13:00:00,243.0,243.17,242.57,242.74,13228.748235805017,243.0,243.17,242.57,242.74,13228.7482
2016-03-08 13:10:00,242.58,243.08,242.34,242.91,27094.7779828466,242.58,243.08,242.34,242.91,27094.778
2016-03-08 13:20:00,243.08,244.38,242.85,244.14,26549.777440017373,243.08,244.38,242.85,244.14,26549.7774
2016-03-08 13:30:00,244.3,244.55,244.1,244.28,17783.08544132016,244.3,244.55,244.1,244.28,17783.0854
2016-03-08 13:40:00,244.4,244.71,243.91,244.19,24256.86678970796,244.4,244.71,243.91,244.19,24256.8668
2016-03-08 13:50:00,244.28,244.28,243.7,243.88,21018.347627836283,244.28,244.28,243.7,243.88,21018.3476
2016-03-08 14:00:00,243.79,244.14,243.44,244.04,11497.123005102596,243.79,244.14,243.44,244.04,11497.123
2016-03-08 14:10:00,243.93,244.22,243.49,243.7,9212.89762240799,243.93,244.22,243.49,243.7,9212.8976
2016-03-08 14:20:00,243.74,243.75,242.38,242.42,42880.25187276083,243.74,243.75,242.38,242.42,42880.2519
2016-03-08 14:30:00,242.43,242.8,242.3,242.58,27041.580718705896,242.43,242.8,242.3,242.58,27041.5807
2016-03-08 14:40:00,242.45,242.53,241.75,241.75,69857.77874280751,242.45,242.53,241.75,241.75,69857.7787
2016-03-08 14:50:00,241.82,241.88,241.37,241.72,28931.71208337857,241.82,241.88,241.37,241.72,28931.7121
2016-03-08 15:00:00,241.64,241.93,241.33,241.56,25651.93790033656,241.64,241.93,241.33,241.56,25651.9379
2016-03-08 15:10:00,241.6,242.0,241.43,241.43,18778.63424166757,241.6,242.0,241.43,241.43,18778.6342
2016-03-08 15:20:00,241.57,242.1,241.15,241.2,31358.15872326566,241.57,242.1,241.15,241.2,31358.1587
2016-03-08 15:30:00,241.16,241.73,241.05,241.21,22792.31353816089,241.16,241.73,241.05,241.21,22792.3135
2016-03-08 15:40:00,241.06,241.31,240.78,241.04,40470.09010965151,241.06,241.31,240.78,241.04,40470.0901
2016-03-08 15:50:00,240.98,240.99,240.2,240.69,156688.7417218543,240.98,240.99,240.2,240.69,156688.7417
2016-03-09 09:30:00,240.65,242.51,237.05,237.96,70188.90457062208,240.65,242.51,237.05,237.96,70188.9046
2016-03-09 09:40:00,237.85,237.98,232.47,233.6,157265.22635978722,237.85,237.98,232.47,233.6,157265.2264
2016-03-09 09:50:00,233.8,234.51,233.08,234.08,58026.2729345348,233.8,234.51,233.08,234.08,58026.2729
2016-03-09 10:00:00,234.09,234.88,233.86,233.87,52280.96840733905,234.09,234.88,233.86,233.87,52280.9684
2016-03-09 10:10:00,234.06,235.04,233.85,234.67,34609.70578655955,234.06,235.04,233.85,234.67,34609.7058
2016-03-09 10:20:00,234.72,235.38,234.52,235.16,24424.05819129302,234.72,235.38,234.52,235.16,24424.0582
2016-03-09 10:30:00,235.24,236.73,235.07,235.83,36171.96829877321,235.24,236.73,235.07,235.83,36171.9683
2016-03-09 10:40:00,235.98,236.33,235.36,235.36,21748.99576593204,235.98,236.33,235.36,235.36,21748.9958
2016-03-09 10:50:00,235.38,235.5,233.59,234.06,53974.59559222669,235.38,235.5,233.59,234.06,53974.5956
2016-03-09 11:00:00,233.82,234.18,233.06,233.34,49405.059168385626,233.82,234.18,233.06,233.34,49405.0592
2016-03-09 11:10:00,233.31,233.77,233.12,233.61,31152.969275865813,233.31,233.77,233.12,233.61,31152.9693
2016-03-09 11:20:00,233.66,233.71,233.2,233.49,28139.181413527305,233.66,233.71,233.2,233.49,28139.1814
2016-03-09 11:30:00,233.6,234.06,233.42,233.68,27054.60862012811,233.6,234.06,233.42,233.68,27054.6086
2016-03-09 11:40:00,233.66,233.66,233.22,233.54,36174.13961567691,233.66,233.66,233.22,233.54,36174.1396
2016-03-09 11:50:00,233.56,233.76,233.05,233.64,29489.74052763001,233.56,233.76,233.05,233.64,29489.7405
2016-03-09 12:00:00,233.68,234.18,233.68,233.75,23977.85256758224,233.68,234.18,233.68,233.75,23977.8526
2016-03-09 12:10:00,233.68,234.38,233.66,234.01,29081.532949734014,233.68,234.38,233.66,234.01,29081.5329
2016-03-09 12:20:00,234.0,234.19,233.76,234.07,15313.212463359028,234.0,234.19,233.76,234.07,15313.2125
2016-03-09 12:30:00,234.09,234.33,233.04,233.37,31882.53175550972,234.09,234.33,233.04,233.37,31882.5318
2016-03-09 12:40:00,233.41,233.66,232.89,233.11,23759.63521876018,233.41,233.66,232.89,233.11,23759.6352
2016-03-09 12:50:00,232.85,233.24,232.75,233.24,29099.98914341548,232.85,233.24,232.75,233.24,29099.9891
2016-03-09 13:00:00,233.19,233.39,232.93,233.24,16551.948756921072,233.19,233.39,232.93,233.24,16551.9488
2016-03-09 13:10:00,233.35,233.84,233.27,233.43,16288.133753121268,233.35,233.84,233.27,233.43,16288.1338
2016-03-09 13:20:00,233.33,233.79,233.28,233.78,18401.91075887526,233.33,233.79,233.28,233.78,18401.9108
2016-03-09 13:30:00,233.78,234.19,233.55,233.89,14652.04646618174,233.78,234.19,233.55,233.89,14652.0465
2016-03-09 13:40:00,233.77,234.09,233.51,233.96,19774.18304201498,233.77,234.09,233.51,233.96,19774.183
2016-03-09 13:50:00,233.97,234.19,233.69,233.93,15524.915861469985,233.97,234.19,233.69,233.93,15524.9159
2016-03-09 14:00:00,233.95,234.01,233.31,233.89,49697.10129193356,233.95,234.01,233.31,233.89,49697.1013
2016-03-09 14:10:00,233.98,233.99,233.55,233.82,21561.176853761808,233.98,233.99,233.55,233.82,21561.1769
2016-03-09 14:20:00,233.87,234.41,233.61,234.19,23694.49571164912,233.87,234.41,233.61,234.19,23694.4957
2016-03-09 14:30:00,234.13,234.27,233.65,234.11,13755.292584952776,234.13,234.27,233.65,234.11,13755.2926
2016-03-09 14:40:00,234.03,234.44,233.66,234.17,18205.40657909022,234.03,234.44,233.66,234.17,18205.4066
2016-03-09 14:50:00,234.22,234.34,233.78,234.24,22975.789816523724,234.22,234.34,233.78,234.24,22975.7898
2016-03-09 15:00:00,234.07,234.68,233.87,233.94,30365.866898273805,234.07,234.68,233.87,233.94,30365.8669
2016-03-09 15:10:00,233.89,234.13,233.57,233.95,17913.364455542287,233.89,234.13,233.57,233.95,17913.3645
2016-03-09 15:20:00,233.93,234.88,233.89,234.57,47752.68700466833,233.93,234.88,233.89,234.57,47752.687
2016-03-09 15:30:00,234.57,235.21,234.48,235.18,48785.14819237868,234.57,235.21,234.48,235.18,48785.1482
2016-03-09 15:40:00,235.18,235.33,234.63,234.81,50267.07197915536,235.18,235.33,234.63,234.81,50267.072
2016-03-09 15:50:00,234.91,235.66,234.65,235.49,145965.69319292152,234.91,235.66,234.65,235.49,145965.6932
2016-03-10 09:30:00,236.69,237.19,235.8,236.66,57382.477472587125,236.69,237.19,235.8,236.66,57382.4775
2016-03-10 09:40:00,236.61,237.64,235.51,237.64,24193.8985995006,236.61,237.64,235.51,237.64,24193.8986
2016-03-10 09:50:00,237.64,239.25,237.05,239.13,44437.08609271523,237.64,239.25,237.05,239.13,44437.0861
2016-03-10 10:00:00,239.15,240.01,238.56,238.64,87052.4373032244,239.15,240.01,238.56,238.64,87052.4373
2016-03-10 10:10:00,238.58,239.68,238.11,239.1,81930.30072739116,238.58,239.68,238.11,239.1,81930.3007
2016-03-10 10:20:00,239.01,239.81,238.72,239.69,51928.12941048746,239.01,239.81,238.72,239.69,51928.1294
2016-03-10 10:30:00,239.8,239.95,237.62,238.06,38538.70372380849,239.8,239.95,237.62,238.06,38538.7037
2016-03-10 10:40:00,237.98,238.74,237.52,237.95,24774.72587124091,237.98,238.74,237.52,237.95,24774.7259
2016-03-10 10:50:00,237.81,238.19,235.94,236.19,36835.305612854194,237.81,238.19,235.94,236.19,36835.3056
2016-03-10 11:00:00,236.17,236.41,235.17,235.8,57647.37813483878,236.17,236.41,235.17,235.8,57647.3781
2016-03-10 11:10:00,235.82,235.82,234.19,234.19,37420.47551840191,235.82,235.82,234.19,234.19,37420.4755
2016-03-10 11:20:00,234.19,234.31,233.36,234.3,23945.28281402671,234.19,234.31,233.36,234.3,23945.2828
2016-03-10 11:30:00,234.24,234.9,233.35,234.84,23013.787862338508,234.24,234.9,233.35,234.84,23013.7879
2016-03-10 11:40:00,234.85,235.02,234.22,234.33,22146.346759309523,234.85,235.02,234.22,234.33,22146.3468
2016-03-10 11:50:00,234.59,234.59,233.75,233.75,30764.303550103137,234.59,234.59,233.75,233.75,30764.3036
2016-03-10 12:00:00,233.76,234.92,233.73,234.57,23705.352296167628,233.76,234.92,233.73,234.57,23705.3523
2016-03-10 12:10:00,234.56,234.65,233.84,234.05,22250.569970687226,234.56,234.65,233.84,234.05,22250.57
2016-03-10 12:20:00,234.09,234.29,233.63,234.14,12702.203886657258,234.09,234.29,233.63,234.14,12702.2039
2016-03-10 12:30:00,234.24,234.28,233.16,233.23,23199.43545760504,234.24,234.28,233.16,233.23,23199.4355
2016-03-10 12:40:00,233.26,233.73,232.62,232.82,37285.85387037238,233.26,233.73,232.62,232.82,37285.8539
2016-03-10 12:50:00,232.73,233.09,232.19,232.37,30749.104331777224,232.73,233.09,232.19,232.37,30749.1043
2016-03-10 13:00:00,232.46,232.59,232.01,232.26,21788.07947019868,232.46,232.59,232.01,232.26,21788.0795
2016-03-10 13:10:00,232.11,232.32,231.52,231.83,20193.24720442949,232.11,232.32,231.52,231.83,20193.2472
2016-03-10 13:20:00,231.68,232.88,231.67,232.7,28758.0067310824,231.68,232.88,231.67,232.7,28758.0067
2016-03-10 13:30:00,232.59,232.73,232.18,232.47,29193.35577027468,232.59,232.73,232.18,232.47,29193.3558
2016-03-10 13:40:00,232.45,232.62,231.92,232.03,52030.18130496146,232.45,232.62,231.92,232.03,52030.1813
2016-03-10 13:50:00,231.99,232.03,231.2,231.39,27800.45597654978,231.99,232.03,231.2,231.39,27800.456
2016-03-10 14:00:00,231.56,232.34,231.27,231.8,26728.9110845728,231.56,232.34,231.27,231.8,26728.9111
2016-03-10 14:10:00,231.55,232.53,231.48,232.41,16493.323200521118,231.55,232.53,231.48,232.41,16493.3232
2016-03-10 14:20:00,232.45,233.11,232.26,232.98,18806.8613614157,232.45,233.11,232.26,232.98,18806.8614
2016-03-10 14:30:00,233.14,233.73,232.96,233.17,21903.159266094888,233.14,233.73,232.96,233.17,21903.1593
2016-03-10 14:40:00,233.39,234.8,233.38,234.48,15758.332428617958,233.39,234.8,233.38,234.48,15758.3324
2016-03-10 14:50:00,234.36,234.93,234.04,234.39,26069.91640429921,234.36,234.93,234.04,234.39,26069.9164
2016-03-10 15:00:00,234.36,234.74,233.7,234.24,19943.545760503745,234.36,234.74,233.7,234.24,19943.5458
2016-03-10 15:10:00,234.14,234.92,233.87,234.7,31022.69026164369,234.14,234.92,233.87,234.7,31022.6903
2016-03-10 15:20:00,234.42,235.07,233.92,234.78,51644.772554554336,234.42,235.07,233.92,234.78,51644.7726
2016-03-10 15:30:00,234.83,234.88,233.62,233.62,40924.981000977095,234.83,234.88,233.62,233.62,40924.981
2016-03-10 15:40:00,233.56,233.91,232.59,233.03,152704.37520356098,233.56,233.91,232.59,233.03,152704.3752
2016-03-10 15:50:00,233.04,233.5,231.84,231.89,299636.3044186299,233.04,233.5,231.84,231.89,299636.3044
2016-03-11 09:30:00,235.78,236.52,234.97,236.43,195049.39745955923,235.78,236.52,234.97,236.43,195049.3975
2016-03-11 09:40:00,236.46,237.6,235.95,236.63,84257.9524481598,236.46,237.6,235.95,236.63,84257.9524
2016-03-11 09:50:00,236.56,237.41,236.16,236.61,42866.13831288677,236.56,237.41,236.16,236.61,42866.1383
2016-03-11 10:00:00,236.61,236.92,235.09,235.48,56632.28748235805,236.61,236.92,235.09,235.48,56632.2875
2016-03-11 10:10:00,235.69,235.76,235.14,235.44,30093.36662685919,235.69,235.76,235.14,235.44,30093.3666
2016-03-11 10:20:00,235.31,235.45,235.0,235.42,15892.954076647487,235.31,235.45,235.0,235.42,15892.9541
2016-03-11 10:30:00,235.47,237.88,235.32,237.51,84110.30289870808,235.47,237.88,235.32,237.51,84110.3029
2016-03-11 10:40:00,237.71,239.0,237.69,238.89,40533.05829985887,237.71,239.0,237.69,238.89,40533.0583
2016-03-11 10:50:00,238.86,239.42,238.35,238.55,57187.05895125394,238.86,239.42,238.35,238.55,57187.059
2016-03-11 11:00:00,238.51,238.51,237.46,237.61,24261.209423515364,238.51,238.51,237.46,237.61,24261.2094
2016-03-11 11:10:00,237.65,239.22,237.51,239.22,56647.48670068397,237.65,239.22,237.51,239.22,56647.4867
2016-03-11 11:20:00,239.2,239.52,238.26,238.53,33572.9019650418,239.2,239.52,238.26,238.53,33572.902
2016-03-11 11:30:00,238.55,238.79,238.14,238.79,25219.84583649984,238.55,238.79,238.14,238.79,25219.8458
2016-03-11 11:40:00,238.78,239.03,238.13,238.21,19854.52176745196,238.78,239.03,238.13,238.21,19854.5218
2016-03-11 11:50:00,238.21,239.38,238.21,239.31,22935.62045380524,238.21,239.38,238.21,239.31,22935.6205
2016-03-11 12:00:00,239.37,239.38,238.68,238.81,15706.220822929106,239.37,239.38,238.68,238.81,15706.2208
2016-03-11 12:10:00,238.8,238.92,237.93,238.18,53645.64108131582,238.8,238.92,237.93,238.18,53645.6411
2016-03-11 12:20:00,238.1,238.43,237.88,238.3,45268.700466833136,238.1,238.43,237.88,238.3,45268.7005
2016-03-11 12:30:00,238.13,238.21,237.78,237.96,16332.64574964716,238.13,238.21,237.78,237.96,16332.6457
2016-03-11 12:40:00,237.91,238.06,237.6,237.63,11150.797958962112,237.91,238.06,237.6,237.63,11150.798
2016-03-11 12:50:00,237.62,237.99,237.51,237.51,13594.61513407882,237.62,237.99,237.51,237.51,13594.6151
2016-03-11 13:00:00,237.55,237.88,237.01,237.39,15847.356421669743,237.55,237.88,237.01,237.39,15847.3564
2016-03-11 13:10:00,237.28,237.41,237.18,237.39,20612.31136684399,237.28,237.41,237.18,237.39,20612.3114
2016-03-11 13:20:00,237.24,237.53,237.16,237.53,9021.821734882207,237.24,237.53,237.16,237.53,9021.8217
2016-03-11 13:30:00,237.44,237.58,237.17,237.49,12961.676256649658,237.44,237.58,237.17,237.49,12961.6763
2016-03-11 13:40:00,237.38,237.66,237.14,237.66,12159.374660731732,237.38,237.66,237.14,237.66,12159.3747
2016-03-11 13:50:00,237.69,238.49,237.64,238.3,29803.49582021496,237.69,238.49,237.64,238.3,29803.4958
2016-03-11 14:00:00,238.49,238.96,238.28,238.66,16874.389317120833,238.49,238.96,238.28,238.66,16874.3893
2016-03-11 14:10:00,238.69,238.74,238.22,238.22,11214.851807621322,238.69,238.74,238.22,238.22,11214.8518
2016-03-11 14:20:00,238.23,238.83,238.23,238.23,11314.73238519162,238.23,238.83,238.23,238.23,11314.7324
2016-03-11 14:30:00,238.28,238.28,237.49,237.49,18962.1105200304,238.28,238.28,237.49,237.49,18962.1105
2016-03-11 14:40:00,237.49,238.14,237.3,238.05,13908.370426663772,237.49,238.14,237.3,238.05,13908.3704
2016-03-11 14:50:00,238.0,238.16,237.7,238.05,26187.16751709912,238.0,238.16,237.7,238.05,26187.1675
2016-03-11 15:00:00,238.04,238.7,237.64,238.66,34487.02638150038,238.04,238.7,237.64,238.66,34487.0264
2016-03-11 15:10:00,238.79,238.87,238.45,238.45,17943.762892194118,238.79,238.87,238.45,238.45,17943.7629
2016-03-11 15:20:00,238.55,238.84,238.48,238.59,23245.033112582783,238.55,238.84,238.48,238.59,23245.0331
2016-03-11 15:30:00,238.54,238.62,238.2,238.56,53666.26859190099,238.54,238.62,238.2,238.56,53666.2686
2016-03-11 15:40:00,238.56,239.07,238.39,238.95,77170.77407447617,238.56,239.07,238.39,238.95,77170.7741
2016-03-11 15:50:00,239.01,239.41,238.59,239.25,121779.39420258388,239.01,239.41,238.59,239.25,121779.3942
2016-03-14 09:30:00,238.48,239.3,237.75,238.8,50290.95646509608,238.48,239.3,237.75,238.8,50290.9565
2016-03-14 09:40:00,238.85,238.97,237.49,238.16,22267.94050591684,238.85,238.97,237.49,238.16,22267.9405
2016-03-14 09:50:00,238.29,238.53,236.63,236.78,23379.65476061232,238.29,238.53,236.63,236.78,23379.6548
2016-03-14 10:00:00,236.99,237.77,236.64,237.77,22955.16230593856,236.99,237.77,236.64,237.77,22955.1623
2016-03-14 10:10:00,237.55,237.61,237.07,237.41,19646.07534469656,237.55,237.61,237.07,237.41,19646.0753
2016-03-14 10:20:00,237.53,238.01,237.01,237.8,22917.164260123765,237.53,238.01,237.01,237.8,22917.1643
2016-03-14 10:30:00,237.98,238.1,237.45,237.57,21449.35403322115,237.98,238.1,237.45,237.57,21449.354
2016-03-14 10:40:00,237.6,238.37,237.53,238.07,20552.600151992185,237.6,238.37,237.53,238.07,20552.6002
2016-03-14 10:50:00,238.21,238.86,238.15,238.39,29762.240799044623,238.21,238.86,238.15,238.39,29762.2408
2016-03-14 11:00:00,238.47,238.63,238.13,238.43,21423.298230376724,238.47,238.63,238.13,238.43,21423.2982
2016-03-14 11:10:00,238.49,238.68,238.12,238.53,33318.85788730865,238.49,238.68,238.12,238.53,33318.8579
2016-03-14 11:20:00,238.51,239.18,238.51,238.95,33788.94799696016,238.51,239.18,238.51,238.95,33788.948
2016-03-14 11:30:00,238.82,239.04,238.59,238.9,13078.927369449571,238.82,239.04,238.59,238.9,13078.9274
2016-03-14 11:40:00,238.98,239.21,238.53,238.62,14090.761046574748,238.98,239.21,238.53,238.62,14090.761
2016-03-14 11:50:00,238.53,238.71,238.22,238.68,15280.642709803496,238.53,238.71,238.22,238.68,15280.6427
2016-03-14 12:00:00,238.55,238.65,238.22,238.22,10781.674085332756,238.55,238.65,238.22,238.22,10781.6741
2016-03-14 12:10:00,238.26,238.6,238.2,238.57,11073.716208880687,238.26,238.6,238.2,238.57,11073.7162
2016-03-14 12:20:00,238.54,238.62,238.03,238.12,7868.852459016393,238.54,238.62,238.03,238.12,7868.8525
2016-03-14 12:30:00,238.17,238.34,238.01,238.17,7143.632613179894,238.17,238.34,238.01,238.17,7143.6326
2016-03-14 12:40:00,238.12,238.63,237.98,237.98,9794.810552600153,238.12,238.63,237.98,237.98,9794.8106
2016-03-14 12:50:00,238.1,238.58,237.98,238.58,10117.251112799911,238.1,238.58,237.98,238.58,10117.2511
2016-03-14 13:00:00,238.58,239.02,238.35,238.96,17685.376180653566,238.58,239.02,238.35,238.96,17685.3762
2016-03-14 13:10:00,238.87,238.93,238.55,238.68,5536.858104440344,238.87,238.93,238.55,238.68,5536.8581
2016-03-14 13:20:00,238.63,239.15,238.47,239.11,11008.576701769623,238.63,239.15,238.47,239.11,11008.5767
2016-03-14 13:30:00,239.15,239.38,238.87,238.89,15705.135164477257,239.15,239.38,238.87,238.89,15705.1352
2016-03-14 13:40:00,238.87,239.01,238.66,238.87,10694.821409184671,238.87,239.01,238.66,238.87,10694.8214
2016-03-14 13:50:00,238.81,239.2,238.78,239.02,17564.8680924981,238.81,239.2,238.78,239.02,17564.8681
2016-03-14 14:00:00,238.87,239.03,238.12,238.21,21892.302681576377,238.87,239.03,238.12,238.21,21892.3027
2016-03-14 14:10:00,238.21,238.69,238.18,238.42,11993.268917598523,238.21,238.69,238.18,238.42,11993.2689
2016-03-14 14:20:00,238.4,238.77,238.33,238.67,12959.504939745955,238.4,238.77,238.33,238.67,12959.5049
2016-03-14 14:30:00,238.81,238.98,238.67,238.74,22146.346759309523,238.81,238.98,238.67,238.74,22146.3468
2016-03-14 14:40:00,238.74,239.09,238.7,239.02,20220.388665725764,238.74,239.09,238.7,239.02,20220.3887
2016-03-14 14:50:00,239.01,239.07,238.78,239.06,21984.58364998372,239.01,239.07,238.78,239.06,21984.5836
2016-03-14 15:00:00,239.04,239.04,238.51,238.56,25444.577136033004,239.04,239.04,238.51,238.56,25444.5771
2016-03-14 15:10:00,238.54,238.7,238.1,238.1,18865.48691781565,238.54,238.7,238.1,238.1,18865.4869
2016-03-14 15:20:00,238.12,238.94,238.12,238.56,31616.54543480621,238.12,238.94,238.12,238.56,31616.5454
2016-03-14 15:30:00,238.58,238.58,237.58,237.65,37095.86364129845,238.58,238.58,237.58,237.65,37095.8636
2016-03-14 15:40:00,237.67,237.99,237.66,237.68,41466.724568450765,237.67,237.99,237.66,237.68,41466.7246
2016-03-14 15:50:00,237.75,237.83,237.25,237.41,128185.8647269569,237.75,237.83,237.25,237.41,128185.8647
2016-03-15 09:30:00,237.16,237.57,232.97,233.22,50762.13223319944,237.16,237.57,232.97,233.22,50762.1322
2016-03-15 09:40:00,233.2,233.66,231.93,232.33,75489.0891325589,233.2,233.66,231.93,232.33,75489.0891
2016-03-15 09:50:00,232.53,232.68,231.4,231.81,32853.11041146456,232.53,232.68,231.4,231.81,32853.1104
2016-03-15 10:00:00,231.82,232.23,230.45,230.62,41769.62327651721,231.82,232.23,230.45,230.62,41769.6233
2016-03-15 10:10:00,230.51,231.16,229.97,230.15,65117.79394202584,230.51,231.16,229.97,230.15,65117.7939
2016-03-15 10:20:00,230.15,230.15,228.93,229.52,99128.21626316362,230.15,230.15,228.93,229.52,99128.2163
2016-03-15 10:30:00,229.56,231.69,229.45,230.98,96976.44121159484,229.56,231.69,229.45,230.98,96976.4412
2016-03-15 10:40:00,231.06,231.15,230.18,230.2,32844.425143849745,231.06,231.15,230.18,230.2,32844.4251
2016-03-15 10:50:00,230.19,230.57,229.81,230.16,27952.44815980893,230.19,230.57,229.81,230.16,27952.4482
2016-03-15 11:00:00,230.27,230.27,229.49,229.95,25159.04896319618,230.27,230.27,229.49,229.95,25159.049
2016-03-15 11:10:00,229.95,230.27,229.5,229.63,33442.62295081967,229.95,230.27,229.5,229.63,33442.623
2016-03-15 11:20:00,229.69,230.62,229.62,230.62,31993.268917598525,229.69,230.62,229.62,230.62,31993.2689
2016-03-15 11:30:00,230.61,230.83,230.27,230.44,29951.145369666705,230.61,230.83,230.27,230.44,29951.1454
2016-03-15 11:40:00,230.44,230.84,229.97,230.04,34138.53001845619,230.44,230.84,229.97,230.04,34138.53
2016-03-15 11:50:00,229.93,229.94,229.58,229.72,18274.888720008687,229.93,229.94,229.58,229.72,18274.8887
2016-03-15 12:00:00,229.66,229.85,229.42,229.59,45476.061231136686,229.66,229.85,229.42,229.59,45476.0612
2016-03-15 12:10:00,229.59,230.4,229.59,230.18,24471.827163174465,229.59,230.4,229.59,230.18,24471.8272
2016-03-15 12:20:00,230.33,230.85,230.18,230.63,15794.159157529042,230.33,230.85,230.18,230.63,15794.1592
2016-03-15 12:30:00,230.63,230.9,230.56,230.56,25180.7621322332,230.63,230.9,230.56,230.56,25180.7621
2016-03-15 12:40:00,230.62,230.81,229.95,230.17,20485.28932797741,230.62,230.81,229.95,230.17,20485.2893
2016-03-15 12:50:00,230.21,230.24,229.7,229.7,21384.214526110085,230.21,230.24,229.7,229.7,21384.2145
2016-03-15 13:00:00,229.65,229.66,229.15,229.25,40111.822820540656,229.65,229.66,229.15,229.25,40111.8228
2016-03-15 13:10:00,229.24,229.56,229.24,229.44,28502.876994897408,229.24,229.56,229.24,229.44,28502.877
2016-03-15 13:20:00,229.46,229.79,229.36,229.66,30781.67408533276,229.46,229.79,229.36,229.66,30781.6741
2016-03-15 13:30:00,229.69,230.17,229.66,230.12,22485.07219628705,229.69,230.17,229.66,230.12,22485.0722
2016-03-15 13:40:00,230.16,230.17,229.87,229.89,19001.19422429704,230.16,230.17,229.87,229.89,19001.1942
2016-03-15 13:50:00,229.95,230.09,229.65,230.01,38182.60775160135,229.95,230.09,229.65,230.01,38182.6078
2016-03-15 14:00:00,229.99,230.15,229.81,229.81,21357.07306481381,229.99,230.15,229.81,229.81,21357.0731
2016-03-15 14:10:00,229.81,230.16,229.72,229.72,29207.46933014873,229.81,230.16,229.72,229.72,29207.4693
2016-03-15 14:20:00,229.81,229.94,229.54,229.68,18071.87058951254,229.81,229.94,229.54,229.68,18071.8706
2016-03-15 14:30:00,229.7,230.17,229.66,229.98,34797.52469872978,229.7,230.17,229.66,229.98,34797.5247
2016-03-15 14:40:00,229.96,230.01,229.46,229.53,22624.036478123984,229.96,230.01,229.46,229.53,22624.0365
2016-03-15 14:50:00,229.6,229.68,229.24,229.55,48747.15014656389,229.6,229.68,229.24,229.55,48747.1501
2016-03-15 15:00:00,229.59,229.97,229.57,229.87,23440.45163391597,229.59,229.97,229.57,229.87,23440.4516
2016-03-15 15:10:00,229.83,230.76,229.81,230.73,48110.95429377918,229.83,230.76,229.81,230.73,48110.9543
2016-03-15 15:20:00,230.59,230.76,230.29,230.61,52076.86461839105,230.59,230.76,230.29,230.61,52076.8646
2016-03-15 15:30:00,230.6,230.71,230.23,230.26,35435.8918684182,230.6,230.71,230.23,230.26,35435.8919
2016-03-15 15:40:00,230.31,230.56,230.17,230.42,36097.05786559548,230.31,230.56,230.17,230.42,36097.0579
2016-03-15 15:50:00,230.42,230.84,230.38,230.58,134916.9471284334,230.42,230.84,230.38,230.58,134916.9471
2016-03-16 09:30:00,230.66,233.55,230.58,233.41,99553.79437628922,230.66,233.55,230.58,233.41,99553.7944
2016-03-16 09:40:00,233.4,233.86,232.97,233.77,39104.33177722288,233.4,233.86,232.97,233.77,39104.3318
2016-03-16 09:50:00,233.69,234.83,233.53,234.4,43794.37628921941,233.69,234.83,233.53,234.4,43794.3763
2016-03-16 10:00:00,234.67,235.79,234.38,235.79,33940.9401802193,234.67,235.79,234.38,235.79,33940.9402
2016-03-16 10:10:00,235.74,235.98,234.48,235.16,31002.06275105852,235.74,235.98,234.48,235.16,31002.0628
2016-03-16 10:20:00,235.06,235.28,234.1,234.98,30311.583975681253,235.06,235.28,234.1,234.98,30311.584
2016-03-16 10:30:00,234.89,235.79,234.87,235.69,27685.37618065357,234.89,235.79,234.87,235.69,27685.3762
2016-03-16 10:40:00,235.59,235.62,234.59,234.59,27542.069265009228,235.59,235.62,234.59,234.59,27542.0693
2016-03-16 10:50:00,234.61,235.23,234.33,235.01,36307.67560525459,234.61,235.23,234.33,235.01,36307.6756
2016-03-16 11:00:00,234.95,235.17,234.16,234.21,18481.163825860385,234.95,235.17,234.16,234.21,18481.1638
2016-03-16 11:10:00,234.26,234.32,233.81,233.81,29392.03126696341,234.26,234.32,233.81,233.81,29392.0313
2016-03-16 11:20:00,233.75,234.02,233.49,233.84,25077.62457930735,233.75,234.02,233.49,233.84,25077.6246
2016-03-16 11:30:00,233.74,233.84,233.12,233.13,36289.21941157312,233.74,233.84,233.12,233.13,36289.2194
2016-03-16 11:40:00,233.17,233.65,233.17,233.35,24668.331342959507,233.17,233.65,233.17,233.35,24668.3313
2016-03-16 11:50:00,233.42,233.7,232.91,232.97,15416.350016284878,233.42,233.7,232.91,232.97,15416.35
2016-03-16 12:00:00,233.05,234.05,233.05,233.29,29669.959830637283,233.05,234.05,233.05,233.29,29669.9598
2016-03-16 12:10:00,233.41,233.48,232.79,233.04,32679.405059168388,233.41,233.48,232.79,233.04,32679.4051
2016-03-16 12:20:00,232.86,233.37,232.74,233.01,11662.143089783956,232.86,233.37,232.74,233.01,11662.1431
2016-03-16 12:30:00,232.9,233.07,232.02,232.04,22157.20334382804,232.9,233.07,232.02,232.04,22157.2033
2016-03-16 12:40:00,232.04,232.22,231.44,231.67,45367.49538595158,232.04,232.22,231.44,231.67,45367.4954
2016-03-16 12:50:00,231.74,231.77,229.76,229.91,60549.34317663664,231.74,231.77,229.76,229.91,60549.3432
2016-03-16 13:00:00,229.87,230.8,229.71,230.56,28074.04190641624,229.87,230.8,229.71,230.56,28074.0419
2016-03-16 13:10:00,230.6,230.94,229.85,229.99,35972.207143632615,230.6,230.94,229.85,229.99,35972.2071
2016-03-16 13:20:00,229.99,230.16,229.48,229.65,24335.03419824124,229.99,230.16,229.48,229.65,24335.0342
2016-03-16 13:30:00,229.58,229.59,229.06,229.57,19476.712626207795,229.58,229.59,229.06,229.57,19476.7126
2016-03-16 13:40:00,229.49,229.75,229.15,229.48,29295.40766474868,229.49,229.75,229.15,229.48,29295.4077
2016-03-16 13:50:00,229.43,230.14,229.17,229.46,30618.8253175551,229.43,230.14,229.17,229.46,30618.8253
2016-03-16 14:00:00,229.57,230.95,229.07,229.46,48722.18000217132,229.57,230.95,229.07,229.46,48722.18
2016-03-16 14:10:00,229.44,229.57,228.2,228.78,54742.15611768538,229.44,229.57,228.2,228.78,54742.1561
2016-03-16 14:20:00,228.84,230.27,228.07,229.82,39955.48800347411,228.84,230.27,228.07,229.82,39955.488
2016-03-16 14:30:00,230.02,230.14,229.45,229.52,42694.60427749431,230.02,230.14,229.45,229.52,42694.6043
2016-03-16 14:40:00,229.51,230.74,229.46,230.27,63161.437411790255,229.51,230.74,229.46,230.27,63161.4374
2016-03-16 14:50:00,230.27,230.48,228.89,228.97,39333.40571056346,230.27,230.48,228.89,228.97,39333.4057
2016-03-16 15:00:00,229.06,230.04,229.05,229.88,23352.51329931604,229.06,230.04,229.05,229.88,23352.5133
2016-03-16 15:10:00,229.84,231.25,229.62,231.05,53449.13690153078,229.84,231.25,229.62,231.05,53449.1369
2016-03-16 15:20:00,231.05,231.11,230.5,230.88,43052.87156660515,231.05,231.11,230.5,230.88,43052.8716
2016-03-16 15:30:00,230.86,231.69,230.58,231.69,34822.49484312235,230.86,231.69,230.58,231.69,34822.4948
2016-03-16 15:40:00,231.69,231.69,230.75,231.07,36457.49647161003,231.69,231.69,230.75,231.07,36457.4965
2016-03-16 15:50:00,231.07,231.23,230.59,231.05,95864.72695689937,231.07,231.23,230.59,231.05,95864.727
2016-03-17 09:30:00,230.27,230.3,228.03,228.22,92046.46618173923,230.27,230.3,228.03,228.22,92046.4662
2016-03-17 09:40:00,228.19,228.27,226.41,226.54,54483.76940614483,228.19,228.27,226.41,226.54,54483.7694
2016-03-17 09:50:00,226.46,227.32,225.27,225.84,57933.99196612746,226.46,227.32,225.27,225.84,57933.992
2016-03-17 10:00:00,225.72,225.72,224.06,224.55,68102.26902616437,225.72,225.72,224.06,224.55,68102.269
2016-03-17 10:10:00,224.6,224.6,223.14,223.45,52258.16957985018,224.6,224.6,223.14,223.45,52258.1696
2016-03-17 10:20:00,223.35,225.55,223.29,225.35,46448.811203995225,223.35,225.55,223.29,225.35,46448.8112
2016-03-17 10:30:00,225.55,225.55,224.75,225.25,33819.34643361199,225.55,225.55,224.75,225.25,33819.3464
2016-03-17 10:40:00,225.46,225.9,224.52,224.75,41000.97709260667,225.46,225.9,224.52,224.75,41000.9771
2016-03-17 10:50:00,224.75,225.63,224.33,225.62,36041.68928455108,224.75,225.63,224.33,225.62,36041.6893
2016-03-17 11:00:00,225.5,225.53,224.51,224.63,44109.21724025621,225.5,225.53,224.51,224.63,44109.2172
2016-03-17 11:10:00,224.61,224.96,224.47,224.55,28338.9425686679,224.61,224.96,224.47,224.55,28338.9426
2016-03-17 11:20:00,224.56,225.63,224.48,224.84,37006.83964824666,224.56,225.63,224.48,224.84,37006.8396
2016-03-17 11:30:00,224.99,225.18,224.3,224.37,25496.688741721857,224.99,225.18,224.3,224.37,25496.6887
2016-03-17 11:40:00,224.32,224.65,224.03,224.63,19035.93529475627,224.32,224.65,224.03,224.63,19035.9353
2016-03-17 11:50:00,224.71,224.93,224.2,224.35,20809.90120508088,224.71,224.93,224.2,224.35,20809.9012
2016-03-17 12:00:00,224.57,224.8,224.22,224.39,14004.994028878516,224.57,224.8,224.22,224.39,14004.994
2016-03-17 12:10:00,224.31,224.72,224.02,224.67,35047.22614265552,224.31,224.72,224.02,224.67,35047.2261
2016-03-17 12:20:00,224.61,225.59,224.45,225.56,27899.250895668225,224.61,225.59,224.45,225.56,27899.2509
2016-03-17 12:30:00,225.55,226.27,225.53,226.13,28433.39485397893,225.55,226.27,225.53,226.13,28433.3949
2016-03-17 12:40:00,226.27,226.44,226.11,226.23,27856.91021604603,226.27,226.44,226.11,226.23,27856.9102
2016-03-17 12:50:00,226.23,226.27,225.59,226.22,37344.47942677234,226.23,226.27,225.59,226.22,37344.4794
2016-03-17 13:00:00,226.1,226.4,225.67,225.94,30510.259472369995,226.1,226.4,225.67,225.94,30510.2595
2016-03-17 13:10:00,225.91,226.11,225.68,225.88,14099.446314189556,225.91,226.11,225.68,225.88,14099.4463
2016-03-17 13:20:00,225.84,226.26,225.61,225.97,19317.12083378569,225.84,226.26,225.61,225.97,19317.1208
2016-03-17 13:30:00,225.84,226.19,225.82,226.04,25378.35197047009,225.84,226.19,225.82,226.04,25378.352
2016-03-17 13:40:00,226.07,226.28,225.71,225.95,31994.354576050377,226.07,226.28,225.71,225.95,31994.3546
2016-03-17 13:50:00,225.96,226.23,225.85,225.98,31435.240473347087,225.96,226.23,225.85,225.98,31435.2405
2016-03-17 14:00:00,225.87,226.28,225.73,226.28,26127.45630224732,225.87,226.28,225.73,226.28,26127.4563
2016-03-17 14:10:00,226.32,228.15,226.29,228.05,48495.27738573445,226.32,228.15,226.29,228.05,48495.2774
2016-03-17 14:20:00,228.11,228.11,226.89,226.89,29736.1849962002,228.11,228.11,226.89,226.89,29736.185
2016-03-17 14:30:00,226.89,227.2,226.54,226.71,39352.947562696776,226.89,227.2,226.54,226.71,39352.9476
2016-03-17 14:40:00,226.7,227.31,226.47,226.59,41966.127456302245,226.7,227.31,226.47,226.59,41966.1275
2016-03-17 14:50:00,226.64,227.05,226.32,226.39,32115.94832265769,226.64,227.05,226.32,226.39,32115.9483
2016-03-17 15:00:00,226.44,227.14,226.31,227.04,51385.30018456194,226.44,227.14,226.31,227.04,51385.3002
2016-03-17 15:10:00,226.99,227.07,226.44,226.45,26115.51405927696,226.99,227.07,226.44,226.45,26115.5141
2016-03-17 15:20:00,226.49,227.01,226.49,226.84,30661.16599717729,226.49,227.01,226.49,226.84,30661.166
2016-03-17 15:30:00,226.89,227.83,226.89,227.69,49598.30637281512,226.89,227.83,226.89,227.69,49598.3064
2016-03-17 15:40:00,227.66,227.77,226.94,227.05,52942.13440451634,227.66,227.77,226.94,227.05,52942.1344
2016-03-17 15:50:00,227.05,227.33,226.78,226.87,92157.20334382803,227.05,227.33,226.78,226.87,92157.2033
2016-03-18 09:30:00,228.05,228.28,225.76,226.04,382552.3830203018,228.05,228.28,225.76,226.04,382552.383
2016-03-18 09:40:00,225.89,226.96,224.95,224.95,30806.64422972533,225.89,226.96,224.95,224.95,30806.6442
2016-03-18 09:50:00,225.16,225.75,224.02,224.38,48444.25143849745,225.16,225.75,224.02,224.38,48444.2514
2016-03-18 10:00:00,224.34,225.43,224.23,225.37,27076.32178916513,224.34,225.43,224.23,225.37,27076.3218
2016-03-18 10:10:00,225.37,226.46,225.17,225.33,26079.68733036587,225.37,226.46,225.17,225.33,26079.6873
2016-03-18 10:20:00,225.32,225.9,225.18,225.52,13545.76050374552,225.32,225.9,225.18,225.52,13545.7605
2016-03-18 10:30:00,225.5,226.44,225.3,225.45,18287.916621430897,225.5,226.44,225.3,225.45,18287.9166
2016-03-18 10:40:00,225.45,226.83,225.31,226.42,26175.22527412876,225.45,226.83,225.31,226.42,26175.2253
2016-03-18 10:50:00,226.68,227.5,226.56,226.89,26637.715774617307,226.68,227.5,226.56,226.89,26637.7158
2016-03-18 11:00:00,226.77,228.13,226.77,228.04,38196.72131147541,226.77,228.13,226.77,228.04,38196.7213
2016-03-18 11:10:00,227.94,228.89,227.88,228.87,26434.69764412116,227.94,228.89,227.88,228.87,26434.6976
2016-03-18 11:20:00,228.83,229.14,228.33,228.57,38919.76984040821,228.83,229.14,228.33,228.57,38919.7698
2016-03-18 11:30:00,228.55,229.1,228.33,228.7,31610.031484095103,228.55,229.1,228.33,228.7,31610.0315
2016-03-18 11:40:00,228.56,229.35,228.33,229.35,26339.15970035827,228.56,229.35,228.33,229.35,26339.1597
2016-03-18 11:50:00,229.46,230.1,229.37,229.96,34700.90109651504,229.46,230.1,229.37,229.96,34700.9011
2016-03-18 12:00:00,229.9,230.38,229.7,230.33,32207.14363261318,229.9,230.38,229.7,230.33,32207.1436
2016-03-18 12:10:00,230.4,230.69,230.27,230.47,30277.928563673868,230.4,230.69,230.27,230.47,30277.9286
2016-03-18 12:20:00,230.5,230.74,230.16,230.27,43825.860384323096,230.5,230.74,230.16,230.27,43825.8604
2016-03-18 12:30:00,230.2,230.21,229.62,230.01,54583.64998371513,230.2,230.21,229.62,230.01,54583.65
2016-03-18 12:40:00,229.9,230.15,229.6,230.15,31936.81467810227,229.9,230.15,229.6,230.15,31936.8147
2016-03-18 12:50:00,230.17,230.47,230.06,230.47,24021.27890565628,230.17,230.47,230.06,230.47,24021.2789
2016-03-18 13:00:00,230.46,231.14,230.19,230.47,39496.25447834112,230.46,231.14,230.19,230.47,39496.2545
2016-03-18 13:10:00,230.57,230.85,229.26,229.26,49519.053305829984,230.57,230.85,229.26,229.26,49519.0533
2016-03-18 13:20:00,229.36,230.32,229.29,230.03,25430.46357615894,229.36,230.32,229.29,230.03,25430.4636
2016-03-18 13:30:00,229.93,230.15,228.89,229.33,36128.54196069916,229.93,230.15,228.89,229.33,36128.542
2016-03-18 13:40:00,229.18,230.16,228.99,229.97,29283.46542177831,229.18,230.16,228.99,229.97,29283.4654
2016-03-18 13:50:00,230.03,230.16,229.54,229.91,21255.021170339813,230.03,230.16,229.54,229.91,21255.0212
2016-03-18 14:00:00,229.98,230.16,229.68,229.86,45076.5389208555,229.98,230.16,229.68,229.86,45076.5389
2016-03-18 14:10:00,229.74,229.96,229.29,229.57,29330.148735207906,229.74,229.96,229.29,229.57,29330.1487
2016-03-18 14:20:00,229.63,230.1,229.28,230.04,39549.45174248182,229.63,230.1,229.28,230.04,39549.4517
2016-03-18 14:30:00,229.96,230.16,229.57,230.16,32819.45499945717,229.96,230.16,229.57,230.16,32819.455
2016-03-18 14:40:00,230.18,230.56,230.15,230.37,43082.18434480513,230.18,230.56,230.15,230.37,43082.1843
2016-03-18 14:50:00,230.33,230.45,229.7,229.86,23911.627402019327,230.33,230.45,229.7,229.86,23911.6274
2016-03-18 15:00:00,229.76,230.42,229.74,230.29,36557.37704918033,229.76,230.42,229.74,230.29,36557.377
2016-03-18 15:10:00,230.31,231.06,230.31,230.89,42279.882748887205,230.31,231.06,230.31,230.89,42279.8827
2016-03-18 15:20:00,230.87,231.1,230.77,230.98,36546.52046466182,230.87,231.1,230.77,230.98,36546.5205
2016-03-18 15:30:00,230.93,230.98,230.61,230.98,64441.42872652264,230.93,230.98,230.61,230.98,64441.4287
2016-03-18 15:40:00,231.07,231.15,230.87,230.98,63121.26804907176,231.07,231.15,230.87,230.98,63121.268
2016-03-18 15:50:00,231.04,231.34,230.69,230.88,134498.96862447076,231.04,231.34,230.69,230.88,134498.9686
2016-03-21 09:30:00,229.83,232.51,227.52,232.12,90775.16013462163,229.83,232.51,227.52,232.12,90775.1601
2016-03-21 09:40:00,232.14,234.3,232.03,233.86,56242.53609814353,232.14,234.3,232.03,233.86,56242.5361
2016-03-21 09:50:00,233.89,234.58,233.4,234.12,37309.73835631311,233.89,234.58,233.4,234.12,37309.7384
2016-03-21 10:00:00,234.31,234.45,232.24,232.56,28587.558354141787,234.31,234.45,232.24,232.56,28587.5584
2016-03-21 10:10:00,232.56,233.36,232.26,233.05,25632.396048203234,232.56,233.36,232.26,233.05,25632.396
2016-03-21 10:20:00,233.27,234.24,232.67,232.67,19484.31223537075,233.27,234.24,232.67,232.67,19484.3122
2016-03-21 10:30:00,232.66,234.19,232.37,234.19,17074.150472261426,232.66,234.19,232.37,234.19,17074.1505
2016-03-21 10:40:00,234.18,234.42,233.19,234.09,21130.170448376943,234.18,234.42,233.19,234.09,21130.1704
2016-03-21 10:50:00,234.24,234.42,233.49,234.08,13961.567690804472,234.24,234.42,233.49,234.08,13961.5677
2016-03-21 11:00:00,233.69,234.33,233.51,234.33,15248.072956247965,233.69,234.33,233.51,234.33,15248.073
2016-03-21 11:10:00,234.06,234.35,233.68,234.05,22138.74715014657,234.06,234.35,233.68,234.05,22138.7472
2016-03-21 11:20:00,234.14,234.83,234.09,234.62,27880.79470198676,234.14,234.83,234.09,234.62,27880.7947
2016-03-21 11:30:00,234.7,235.07,234.07,234.76,27256.541092172403,234.7,235.07,234.07,234.76,27256.5411
2016-03-21 11:40:00,234.8,234.81,233.54,233.59,13270.003256975357,234.8,234.81,233.54,233.59,13270.0033
2016-03-21 11:50:00,233.67,234.24,233.43,234.24,21872.760829443057,233.67,234.24,233.43,234.24,21872.7608
2016-03-21 12:00:00,234.03,234.24,233.47,233.66,24573.879057648464,234.03,234.24,233.47,233.66,24573.8791
2016-03-21 12:10:00,233.68,234.33,233.6,234.2,39035.93529475627,233.68,234.33,233.6,234.2,39035.9353
2016-03-21 12:20:00,234.28,234.36,233.83,234.18,15307.784171099773,234.28,234.36,233.83,234.18,15307.7842
2016-03-21 12:30:00,234.42,234.71,234.13,234.64,24342.633807404192,234.42,234.71,234.13,234.64,24342.6338
2016-03-21 12:40:00,234.58,234.81,234.14,234.57,28508.30528715666,234.58,234.81,234.14,234.57,28508.3053
2016-03-21 12:50:00,234.65,235.1,234.26,234.9,30563.456736510696,234.65,235.1,234.26,234.9,30563.4567
2016-03-21 13:00:00,234.9,236.0,234.9,235.25,55338.1826077516,234.9,236.0,234.9,235.25,55338.1826
2016-03-21 13:10:00,235.17,236.5,234.77,236.23,43474.10704592335,235.17,236.5,234.77,236.23,43474.107
2016-03-21 13:20:00,236.41,237.1,236.19,236.95,43397.02529584193,236.41,237.1,236.19,236.95,43397.0253
2016-03-21 13:30:00,236.96,237.08,236.16,236.48,18523.50450548257,236.96,237.08,236.16,236.48,18523.5045
2016-03-21 13:40:00,236.47,236.95,235.88,236.05,22393.87688633156,236.47,236.95,235.88,236.05,22393.8769
2016-03-21 13:50:00,236.0,236.24,235.8,236.16,11895.55965693193,236.0,236.24,235.8,236.16,11895.5597
2016-03-21 14:00:00,236.12,236.2,235.5,235.86,13388.34002822712,236.12,236.2,235.5,235.86,13388.34
2016-03-21 14:10:00,235.87,236.18,235.61,235.86,14685.701878189122,235.87,236.18,235.61,235.86,14685.7019
2016-03-21 14:20:00,235.88,236.46,235.82,236.16,20510.259472369995,235.88,236.46,235.82,236.16,20510.2595
2016-03-21 14:30:00,236.22,236.71,235.58,236.0,25735.53360112909,236.22,236.71,235.58,236.0,25735.5336
2016-03-21 14:40:00,236.17,236.19,235.76,235.78,14850.72196287048,236.17,236.19,235.76,235.78,14850.722
2016-03-21 14:50:00,235.83,235.96,235.48,235.75,13676.039517967649,235.83,235.96,235.48,235.75,13676.0395
2016-03-21 15:00:00,235.75,235.79,235.23,235.73,17268.483335142766,235.75,235.79,235.23,235.73,17268.4833
2016-03-21 15:10:00,235.52,235.66,235.21,235.43,12280.96840733905,235.52,235.66,235.21,235.43,12280.9684
2016-03-21 15:20:00,235.35,235.89,235.18,235.53,31407.01335359896,235.35,235.89,235.18,235.53,31407.0134
2016-03-21 15:30:00,235.44,235.5,234.99,235.18,26543.263489306264,235.44,235.5,234.99,235.18,26543.2635
2016-03-21 15:40:00,235.2,235.6,235.09,235.3,31272.39170556943,235.2,235.6,235.09,235.3,31272.3917
2016-03-21 15:50:00,235.38,236.01,235.38,235.84,113749.86429269351,235.38,236.01,235.38,235.84,113749.8643
2016-03-22 09:30:00,232.76,236.14,232.3,234.91,68486.59211811965,232.76,236.14,232.3,234.91,68486.5921
2016-03-22 09:40:00,234.69,235.22,233.85,233.92,38727.608294430574,234.69,235.22,233.85,233.92,38727.6083
2016-03-22 09:50:00,233.89,237.11,233.31,236.94,90767.5605254587,233.89,237.11,233.31,236.94,90767.5605
2016-03-22 10:00:00,236.56,237.09,235.56,236.65,21588.318315058084,236.56,237.09,235.56,236.65,21588.3183
2016-03-22 10:10:00,237.07,237.78,236.84,237.51,44691.13017044838,237.07,237.78,236.84,237.51,44691.1302
2016-03-22 10:20:00,237.62,238.49,237.62,238.49,25518.40191075888,237.62,238.49,237.62,238.49,25518.4019
2016-03-22 10:30:00,238.47,238.82,238.05,238.82,28701.55249158615,238.47,238.82,238.05,238.82,28701.5525
2016-03-22 10:40:00,238.8,238.88,238.48,238.71,29564.65096080773,238.8,238.88,238.48,238.71,29564.651
2016-03-22 10:50:00,238.83,239.05,237.98,238.67,38636.412984475086,238.83,239.05,237.98,238.67,38636.413
2016-03-22 11:00:00,238.73,239.3,238.43,238.82,58779.719900119424,238.73,239.3,238.43,238.82,58779.7199
2016-03-22 11:10:00,238.95,240.27,238.59,240.13,50552.600151992185,238.95,240.27,238.59,240.13,50552.6002
2016-03-22 11:20:00,240.11,240.4,239.03,239.36,25563.99956573662,240.11,240.4,239.03,239.36,25563.9996
2016-03-22 11:30:00,239.1,239.36,238.7,238.99,23373.140809901204,239.1,239.36,238.7,238.99,23373.1408
2016-03-22 11:40:00,239.1,239.42,238.91,239.06,15290.413635870156,239.1,239.42,238.91,239.06,15290.4136
2016-03-22 11:50:00,239.15,239.33,238.07,238.37,25150.36369558137,239.15,239.33,238.07,238.37,25150.3637
2016-03-22 12:00:00,238.37,239.27,238.24,238.96,31149.712300510266,238.37,239.27,238.24,238.96,31149.7123
2016-03-22 12:10:00,239.02,239.13,238.6,238.85,15785.473889914234,239.02,239.13,238.6,238.85,15785.4739
2016-03-22 12:20:00,238.83,239.36,238.65,239.29,8962.1105200304,238.83,239.36,238.65,239.29,8962.1105
2016-03-22 12:30:00,239.17,239.38,238.95,238.95,4384.974487026381,239.17,239.38,238.95,238.95,4384.9745
2016-03-22 12:40:00,239.0,239.87,238.91,239.81,19524.48159808924,239.0,239.87,238.91,239.81,19524.4816
2016-03-22 12:50:00,239.75,240.18,239.59,239.87,34668.33134295951,239.75,240.18,239.59,239.87,34668.3313
2016-03-22 13:00:00,239.76,239.96,239.52,239.64,23685.81044403431,239.76,239.96,239.52,239.64,23685.8104
2016-03-22 13:10:00,239.52,240.19,239.5,240.11,10976.006948214092,239.52,240.19,239.5,240.11,10976.0069
2016-03-22 13:20:00,240.19,240.35,239.91,240.35,13488.220605797416,240.19,240.35,239.91,240.35,13488.2206
2016-03-22 13:30:00,240.32,240.76,240.24,240.55,12637.064379546197,240.32,240.76,240.24,240.55,12637.0644
2016-03-22 13:40:00,240.5,240.7,240.18,240.31,7621.322331994354,240.5,240.7,240.18,240.31,7621.3223
2016-03-22 13:50:00,240.31,240.31,239.77,239.84,10328.954510910868,240.31,240.31,239.77,239.84,10328.9545
2016-03-22 14:00:00,239.82,240.09,239.56,239.57,16351.10194332863,239.82,240.09,239.56,239.57,16351.1019
2016-03-22 14:10:00,239.64,239.65,239.28,239.35,10150.906524807297,239.64,239.65,239.28,239.35,10150.9065
2016-03-22 14:20:00,239.47,239.96,238.96,239.74,17654.97774400174,239.47,239.96,238.96,239.74,17654.9777
2016-03-22 14:30:00,239.65,240.31,239.61,240.19,26211.052003039844,239.65,240.31,239.61,240.19,26211.052
2016-03-22 14:40:00,240.19,240.29,239.61,239.8,23006.18825317555,240.19,240.29,239.61,239.8,23006.1883
2016-03-22 14:50:00,239.91,239.91,239.11,239.11,16358.701552491586,239.91,239.91,239.11,239.11,16358.7016
2016-03-22 15:00:00,239.13,239.42,238.93,239.26,14543.480620996635,239.13,239.42,238.93,239.26,14543.4806
2016-03-22 15:10:00,239.04,239.23,238.57,238.66,13980.02388448594,239.04,239.23,238.57,238.66,13980.0239
2016-03-22 15:20:00,238.67,239.03,238.64,238.7,10002.171316903705,238.67,239.03,238.64,238.7,10002.1713
2016-03-22 15:30:00,238.71,238.96,238.43,238.75,27608.294430572143,238.71,238.96,238.43,238.75,27608.2944
2016-03-22 15:40:00,238.71,239.05,238.58,238.76,23974.595592226688,238.71,239.05,238.58,238.76,23974.5956
2016-03-22 15:50:00,238.8,239.15,238.2,238.92,80351.75333839974,238.8,239.15,238.2,238.92,80351.7533
2016-03-23 09:30:00,236.72,237.9,233.58,235.64,149991.3147323852,236.72,237.9,233.58,235.64,149991.3147
2016-03-23 09:40:00,235.72,235.72,233.98,234.81,63521.8760178048,235.72,235.72,233.98,234.81,63521.876
2016-03-23 09:50:00,234.81,236.71,234.68,236.18,30259.4723699924,234.81,236.71,234.68,236.18,30259.4724
2016-03-23 10:00:00,236.17,236.29,234.72,234.72,24088.589729671046,236.17,236.29,234.72,234.72,24088.5897
2016-03-23 10:10:00,234.71,236.5,234.58,236.05,26858.104440343068,234.71,236.5,234.58,236.05,26858.1044
2016-03-23 10:20:00,236.24,237.0,235.88,236.49,27256.541092172403,236.24,237.0,235.88,236.49,27256.5411
2016-03-23 10:30:00,236.59,237.36,235.86,236.7,34282.922592552386,236.59,237.36,235.86,236.7,34282.9226
2016-03-23 10:40:00,236.72,237.51,236.22,237.44,39956.57366192596,236.72,237.51,236.22,237.44,39956.5737
2016-03-23 10:50:00,237.46,237.97,236.69,237.91,35603.083270003255,237.46,237.97,236.69,237.91,35603.0833
2016-03-23 11:00:00,237.84,237.88,236.33,236.94,34649.87514927804,237.84,237.88,236.33,236.94,34649.8751
2016-03-23 11:10:00,236.84,237.14,235.96,235.97,15554.22863966996,236.84,237.14,235.96,235.97,15554.2286
2016-03-23 11:20:00,236.04,236.42,235.6,235.69,24256.86678970796,236.04,236.42,235.6,235.69,24256.8668
2016-03-23 11:30:00,235.62,236.04,235.26,236.04,12799.913147323852,235.62,236.04,235.26,236.04,12799.9131
2016-03-23 11:40:00,235.97,236.2,235.53,236.2,15679.07936163283,235.97,236.2,235.53,236.2,15679.0794
2016-03-23 11:50:00,236.12,236.46,235.71,235.92,14982.086635544458,236.12,236.46,235.71,235.92,14982.0866
2016-03-23 12:00:00,235.91,236.01,235.5,235.94,10070.56779937032,235.91,236.01,235.5,235.94,10070.5678
2016-03-23 12:10:00,235.99,236.45,235.58,236.02,16934.100531972643,235.99,236.45,235.58,236.02,16934.1005
2016-03-23 12:20:00,236.03,236.03,235.62,235.93,11312.561068287918,236.03,236.03,235.62,235.93,11312.5611
2016-03-23 12:30:00,235.9,236.3,235.72,236.23,7860.167191401585,235.9,236.3,235.72,236.23,7860.1672
2016-03-23 12:40:00,236.23,236.3,235.94,236.0,11431.983497991532,236.23,236.3,235.94,236.0,11431.9835
2016-03-23 12:50:00,236.0,236.16,235.76,236.01,12541.526435783304,236.0,236.16,235.76,236.01,12541.5264
2016-03-23 13:00:00,236.01,236.01,235.48,235.53,11389.64281836934,236.01,236.01,235.48,235.53,11389.6428
2016-03-23 13:10:00,235.66,235.81,235.43,235.55,8682.010639452828,235.66,235.81,235.43,235.55,8682.0106
2016-03-23 13:20:00,235.48,235.72,235.16,235.23,14251.438497448704,235.48,235.72,235.16,235.23,14251.4385
2016-03-23 13:30:00,235.29,235.41,234.97,235.23,17187.058951253937,235.29,235.41,234.97,235.23,17187.059
2016-03-23 13:40:00,235.29,236.02,235.12,235.85,22745.6302247313,235.29,236.02,235.12,235.85,22745.6302
2016-03-23 13:50:00,235.78,236.41,235.7,235.8,31391.814135273045,235.78,236.41,235.7,235.8,31391.8141
2016-03-23 14:00:00,235.89,236.65,235.63,236.53,12827.054608620128,235.89,236.65,235.63,236.53,12827.0546
2016-03-23 14:10:00,236.69,237.63,236.61,237.24,38425.79524481599,236.69,237.63,236.61,237.24,38425.7952
2016-03-23 14:20:00,237.23,237.64,236.67,236.93,36719.14015850613,237.23,237.64,236.67,236.93,36719.1402
2016-03-23 14:30:00,236.94,237.58,236.91,237.09,23458.90782759744,236.94,237.58,236.91,237.09,23458.9078
2016-03-23 14:40:00,236.98,237.05,235.97,236.05,29335.57702746716,236.98,237.05,235.97,236.05,29335.577
2016-03-23 14:50:00,236.12,236.37,235.92,236.15,23087.61263706438,236.12,236.37,235.92,236.15,23087.6126
2016-03-23 15:00:00,236.11,236.38,235.65,235.73,27600.694821409183,236.11,236.38,235.65,235.73,27600.6948
2016-03-23 15:10:00,235.7,236.05,235.53,235.84,25545.543372055152,235.7,236.05,235.53,235.84,25545.5434
2016-03-23 15:20:00,235.82,235.94,235.29,235.33,30592.76951471067,235.82,235.94,235.29,235.33,30592.7695
2016-03-23 15:30:00,235.25,235.8,235.11,235.44,50319.18358484421,235.25,235.8,235.11,235.44,50319.1836
2016-03-23 15:40:00,235.45,235.75,235.11,235.71,48291.17359678645,235.45,235.75,235.11,235.71,48291.1736
2016-03-23 15:50:00,235.71,235.71,234.83,235.1,143203.77809141245,235.71,235.71,234.83,235.1,143203.7781
2016-03-24 09:30:00,233.77,234.5,231.32,233.56,59376.8320486375,233.77,234.5,231.32,233.56,59376.832
2016-03-24 09:40:00,234.06,234.81,232.96,233.06,27319.509282379764,234.06,234.81,232.96,233.06,27319.5093
2016-03-24 09:50:00,233.03,235.03,233.03,234.19,13177.722288568017,233.03,235.03,233.03,234.19,13177.7223
2016-03-24 10:00:00,234.6,234.86,234.19,234.71,12466.61600260558,234.6,234.86,234.19,234.71,12466.616
2016-03-24 10:10:00,234.87,234.94,234.27,234.36,16201.281076973184,234.87,234.94,234.27,234.36,16201.2811
2016-03-24 10:20:00,234.19,234.48,233.93,234.24,12555.639995657366,234.19,234.48,233.93,234.24,12555.64
2016-03-24 10:30:00,234.09,236.98,234.09,236.98,33994.13744436001,234.09,236.98,234.09,236.98,33994.1374
2016-03-24 10:40:00,236.83,237.22,236.38,236.77,29206.383671696884,236.83,237.22,236.38,236.77,29206.3837
2016-03-24 10:50:00,236.74,236.91,236.47,236.62,21038.97513842145,236.74,236.91,236.47,236.62,21038.9751
2016-03-24 11:00:00,236.58,236.81,236.38,236.42,16547.60612311367,236.58,236.81,236.38,236.42,16547.6061
2016-03-24 11:10:00,236.48,236.53,235.34,235.47,11144.284008251005,236.48,236.53,235.34,235.47,11144.284
2016-03-24 11:20:00,235.52,235.52,234.72,234.97,25195.961350559115,235.52,235.52,234.72,234.97,25195.9614
2016-03-24 11:30:00,235.01,235.56,234.84,235.15,14206.926500922811,235.01,235.56,234.84,235.15,14206.9265
2016-03-24 11:40:00,235.14,235.15,234.59,234.8,20368.038215177505,235.14,235.15,234.59,234.8,20368.0382
2016-03-24 11:50:00,234.91,234.95,234.19,234.22,12649.006622516556,234.91,234.95,234.19,234.22,12649.0066
2016-03-24 12:00:00,234.16,234.67,233.87,234.67,14796.43904027793,234.16,234.67,233.87,234.67,14796.439
2016-03-24 12:10:00,234.63,234.63,233.68,233.94,9506.025404407774,234.63,234.63,233.68,233.94,9506.0254
2016-03-24 12:20:00,233.61,233.73,233.07,233.48,16647.486700683967,233.61,233.73,233.07,233.48,16647.4867
2016-03-24 12:30:00,233.37,233.54,232.58,232.74,14639.018564759528,233.37,233.54,232.58,232.74,14639.0186
2016-03-24 12:40:00,232.73,233.08,232.49,232.95,42330.9086961242,232.73,233.08,232.49,232.95,42330.9087
2016-03-24 12:50:00,232.97,233.95,232.95,233.66,38914.34154814896,232.97,233.95,232.95,233.66,38914.3415
2016-03-24 13:00:00,233.59,233.59,233.2,233.43,16095.972207143634,233.59,233.59,233.2,233.43,16095.9722
2016-03-24 13:10:00,233.32,233.98,233.32,233.96,9387.688633156007,233.32,233.98,233.32,233.96,9387.6886
2016-03-24 13:20:00,234.06,234.12,233.54,233.97,14762.783628270548,234.06,234.12,233.54,233.97,14762.7836
2016-03-24 13:30:00,233.96,233.96,233.25,233.58,8167.408533275432,233.96,233.96,233.25,233.58,8167.4085
2016-03-24 13:40:00,233.55,233.76,233.29,233.29,3256.975355553143,233.55,233.76,233.29,233.29,3256.9754
2016-03-24 13:50:00,233.22,233.78,233.1,233.42,22152.860710020628,233.22,233.78,233.1,233.42,22152.8607
2016-03-24 14:00:00,233.38,233.52,233.01,233.33,43836.7169688416,233.38,233.52,233.01,233.33,43836.717
2016-03-24 14:10:00,233.22,233.64,232.96,233.64,23598.957767886222,233.22,233.64,232.96,233.64,23598.9578
2016-03-24 14:20:00,233.66,234.04,233.56,233.86,16256.649658017588,233.66,234.04,233.56,233.86,16256.6497
2016-03-24 14:30:00,233.81,233.94,233.29,233.29,31678.42796656172,233.81,233.94,233.29,233.29,31678.428
2016-03-24 14:40:00,233.41,233.83,233.18,233.35,21230.05102594724,233.41,233.83,233.18,233.35,21230.051
2016-03-24 14:50:00,233.35,233.89,233.35,233.76,13202.692432960592,233.35,233.89,233.35,233.76,13202.6924
2016-03-24 15:00:00,233.73,234.22,233.68,234.01,21365.758332428617,233.73,234.22,233.68,234.01,21365.7583
2016-03-24 15:10:00,234.01,234.74,233.96,234.57,17909.02182173488,234.01,234.74,233.96,234.57,17909.0218
2016-03-24 15:20:00,234.67,234.89,234.59,234.87,11092.172402562155,234.67,234.89,234.59,234.87,11092.1724
2016-03-24 15:30:00,234.84,234.87,234.36,234.36,18317.22939963088,234.84,234.87,234.36,234.36,18317.2294
2016-03-24 15:40:00,234.32,234.64,234.1,234.42,19063.076756052546,234.32,234.64,234.1,234.42,19063.0768
2016-03-24 15:50:00,234.53,234.72,234.25,234.59,47042.66637715775,234.53,234.72,234.25,234.59,47042.6664
2016-03-28 09:30:00,234.93,236.46,233.33,233.64,30248.61578547389,234.93,236.46,233.33,233.64,30248.6158
2016-03-28 09:40:00,233.83,235.13,233.04,234.01,17598.523504505483,233.83,235.13,233.04,234.01,17598.5235
2016-03-28 09:50:00,234.04,234.59,233.39,234.52,7733.145152535013,234.04,234.59,233.39,234.52,7733.1452
2016-03-28 10:00:00,234.86,235.34,233.17,234.28,10683.96482466616,234.86,235.34,233.17,234.28,10683.9648
2016-03-28 10:10:00,234.12,234.8,233.45,234.66,25713.820432092063,234.12,234.8,233.45,234.66,25713.8204
2016-03-28 10:20:00,234.71,235.07,234.42,234.69,29947.88839431115,234.71,235.07,234.42,234.69,29947.8884
2016-03-28 10:30:00,234.8,234.85,233.15,233.32,25269.786125284987,234.8,234.85,233.15,233.32,25269.7861
2016-03-28 10:40:00,233.32,233.8,233.1,233.78,24521.76745195961,233.32,233.8,233.1,233.78,24521.7675
2016-03-28 10:50:00,233.63,233.93,233.31,233.69,9743.784605363153,233.63,233.93,233.31,233.69,9743.7846
2016-03-28 11:00:00,233.64,233.76,233.22,233.22,7825.426120942352,233.64,233.76,233.22,233.22,7825.4261
2016-03-28 11:10:00,233.08,233.67,233.04,233.33,12064.922375420692,233.08,233.67,233.04,233.33,12064.9224
2016-03-28 11:20:00,233.19,234.14,233.19,233.76,8630.984692215829,233.19,234.14,233.19,233.76,8630.9847
2016-03-28 11:30:00,234.03,234.48,233.57,234.26,29171.64260123765,234.03,234.48,233.57,234.26,29171.6426
2016-03-28 11:40:00,234.33,234.64,233.98,234.11,22837.91119313864,234.33,234.64,233.98,234.11,22837.9112
2016-03-28 11:50:00,234.23,234.25,233.37,233.59,33845.402236456415,234.23,234.25,233.37,233.59,33845.4022
2016-03-28 12:00:00,233.52,233.79,232.81,232.81,18029.52990989035,233.52,233.79,232.81,232.81,18029.5299
2016-03-28 12:10:00,232.9,233.63,232.88,233.31,29696.015633481707,232.9,233.63,232.88,233.31,29696.0156
2016-03-28 12:20:00,233.34,233.78,233.12,233.49,19580.935837585497,233.34,233.78,233.12,233.49,19580.9358
2016-03-28 12:30:00,233.26,234.32,233.04,233.96,19668.87417218543,233.26,234.32,233.04,233.96,19668.8742
2016-03-28 12:40:00,233.97,234.0,233.55,233.66,6392.356964498968,233.97,234.0,233.55,233.66,6392.357
2016-03-28 12:50:00,233.73,234.2,233.44,233.77,31297.361849962,233.73,234.2,233.44,233.77,31297.3618
2016-03-28 13:00:00,233.72,233.89,233.06,233.07,8772.120290956465,233.72,233.89,233.06,233.07,8772.1203
2016-03-28 13:10:00,233.23,233.35,232.93,233.34,12309.19552708718,233.23,233.35,232.93,233.34,12309.1955
2016-03-28 13:20:00,233.34,233.46,233.08,233.31,4885.463033329715,233.34,233.46,233.08,233.31,4885.463
2016-03-28 13:30:00,233.19,233.22,233.04,233.22,9169.47128433395,233.19,233.22,233.04,233.22,9169.4713
2016-03-28 13:40:00,233.29,233.66,233.04,233.46,6953.64238410596,233.29,233.66,233.04,233.46,6953.6424
2016-03-28 13:50:00,233.43,233.49,233.04,233.2,18835.088481163828,233.43,233.49,233.04,233.2,18835.0885
2016-03-28 14:00:00,233.09,233.61,233.06,233.25,18047.986103571817,233.09,233.61,233.06,233.25,18047.9861
2016-03-28 14:10:00,233.08,233.43,233.04,233.21,24958.20214960373,233.08,233.43,233.04,233.21,24958.2021
2016-03-28 14:20:00,233.18,233.19,232.58,232.73,26494.40885897297,233.18,233.19,232.58,232.73,26494.4089
2016-03-28 14:30:00,232.65,232.76,232.31,232.53,22591.46672456845,232.65,232.76,232.31,232.53,22591.4667
2016-03-28 14:40:00,232.43,232.62,232.12,232.12,36107.914450114,232.43,232.62,232.12,232.12,36107.9145
2016-03-28 14:50:00,232.18,232.46,231.86,232.28,25240.473347085008,232.18,232.46,231.86,232.28,25240.4733
2016-03-28 15:00:00,232.18,232.79,232.18,232.59,12857.453045271955,232.18,232.79,232.18,232.59,12857.453
2016-03-28 15:10:00,232.65,233.03,232.6,232.7,11848.876343502334,232.65,233.03,232.6,232.7,11848.8763
2016-03-28 15:20:00,232.83,232.91,232.36,232.46,13948.53978938226,232.83,232.91,232.36,232.46,13948.5398
2016-03-28 15:30:00,232.42,232.58,232.31,232.49,19068.505048311803,232.42,232.58,232.31,232.49,19068.505
2016-03-28 15:40:00,232.47,232.71,231.93,232.35,18706.980783845403,232.47,232.71,231.93,232.35,18706.9808
2016-03-28 15:50:00,232.28,232.41,231.61,231.83,87745.08739550538,232.28,232.41,231.61,231.83,87745.0874
2016-03-29 09:30:00,231.82,232.23,229.08,229.5,40630.76756052546,231.82,232.23,229.08,229.5,40630.7676
2016-03-29 09:40:00,229.35,229.56,227.74,227.94,56857.018781891216,229.35,229.56,227.74,227.94,56857.0188
2016-03-29 09:50:00,227.94,228.53,227.27,228.01,19780.69699272609,227.94,228.53,227.27,228.01,19780.697
2016-03-29 10:00:00,228.02,229.22,228.02,228.93,21127.99913147324,228.02,229.22,228.02,228.93,21127.9991
2016-03-29 10:10:00,229.17,229.7,228.91,229.35,39541.85213331886,229.17,229.7,228.91,229.35,39541.8521
2016-03-29 10:20:00,229.33,229.79,229.0,229.37,14900.662251655627,229.33,229.79,229.0,229.37,14900.6623
2016-03-29 10:30:00,229.4,229.48,228.56,228.99,13237.433503419825,229.4,229.48,228.56,228.99,13237.4335
2016-03-29 10:40:00,228.8,230.21,228.7,229.78,28138.095755075454,228.8,230.21,228.7,229.78,28138.0958
2016-03-29 10:50:00,229.79,229.79,228.81,229.27,11266.963413310174,229.79,229.79,228.81,229.27,11266.9634
2016-03-29 11:00:00,229.13,229.16,228.48,228.7,14754.098360655738,229.13,229.16,228.48,228.7,14754.0984
2016-03-29 11:10:00,228.71,229.0,228.43,228.84,18575.616111171425,228.71,229.0,228.43,228.84,18575.6161
2016-03-29 11:20:00,228.99,229.08,228.67,228.87,13294.97340136793,228.99,229.08,228.67,228.87,13294.9734
2016-03-29 11:30:00,228.94,229.31,228.66,229.26,14696.558462707631,228.94,229.31,228.66,229.26,14696.5585
2016-03-29 11:40:00,229.35,229.69,229.22,229.69,25159.04896319618,229.35,229.69,229.22,229.69,25159.049
2016-03-29 11:50:00,229.59,230.01,229.4,229.54,13569.644989686243,229.59,230.01,229.4,229.54,13569.645
2016-03-29 12:00:00,229.54,229.55,229.09,229.23,11513.40788188036,229.54,229.55,229.09,229.23,11513.4079
2016-03-29 12:10:00,229.33,229.6,229.02,229.31,6296.819020736077,229.33,229.6,229.02,229.31,6296.819
2016-03-29 12:20:00,229.37,230.27,229.37,230.01,21820.649223754208,229.37,230.27,229.37,230.01,21820.6492
2016-03-29 12:30:00,230.24,230.73,229.68,230.27,15835.414178699382,230.24,230.73,229.68,230.27,15835.4142
2016-03-29 12:40:00,230.25,231.46,230.25,230.98,14400.173705352296,230.25,231.46,230.25,230.98,14400.1737
2016-03-29 12:50:00,230.9,231.56,230.89,231.43,28977.309738356314,230.9,231.56,230.89,231.43,28977.3097
2016-03-29 13:00:00,231.44,231.64,230.95,231.33,20303.984366518293,231.44,231.64,230.95,231.33,20303.9844
2016-03-29 13:10:00,231.32,232.08,231.24,231.81,16611.659971772882,231.32,232.08,231.24,231.81,16611.66
2016-03-29 13:20:00,231.73,232.11,231.45,232.11,14382.80317012268,231.73,232.11,231.45,232.11,14382.8032
2016-03-29 13:30:00,232.12,232.12,231.38,231.95,23471.935729019653,232.12,232.12,231.38,231.95,23471.9357
2016-03-29 13:40:00,231.95,232.12,231.64,231.66,13019.216154597763,231.95,232.12,231.64,231.66,13019.2162
2016-03-29 13:50:00,231.79,232.18,231.7,232.11,33367.71251764195,231.79,232.18,231.7,232.11,33367.7125
2016-03-29 14:00:00,232.12,233.02,231.95,232.63,26189.338834002825,232.12,233.02,231.95,232.63,26189.3388
2016-03-29 14:10:00,232.75,233.65,232.53,233.46,15018.999022907394,232.75,233.65,232.53,233.46,15018.999
2016-03-29 14:20:00,233.46,234.3,233.4,233.89,20844.642275540114,233.46,234.3,233.4,233.89,20844.6423
2016-03-29 14:30:00,233.96,234.48,233.54,234.07,19015.307784171106,233.96,234.48,233.54,234.07,19015.3078
2016-03-29 14:40:00,233.96,234.36,233.71,233.88,15394.636847247855,233.96,234.36,233.71,233.88,15394.6368
2016-03-29 14:50:00,233.84,234.19,233.49,233.67,13456.736510693736,233.84,234.19,233.49,233.67,13456.7365
2016-03-29 15:00:00,233.55,234.05,233.49,233.88,19142.32982303767,233.55,234.05,233.49,233.88,19142.3298
2016-03-29 15:10:00,233.89,234.15,233.74,234.1,38405.16773423081,233.89,234.15,233.74,234.1,38405.1677
2016-03-29 15:20:00,234.05,234.48,233.92,234.12,24710.672022581697,234.05,234.48,233.92,234.12,24710.672
2016-03-29 15:30:00,234.11,234.18,233.7,234.05,42681.57637607209,234.11,234.18,233.7,234.05,42681.5764
2016-03-29 15:40:00,234.15,234.75,233.83,234.07,38995.76593203778,234.15,234.75,233.83,234.07,38995.7659
2016-03-29 15:50:00,234.01,234.85,233.89,234.58,80297.47041580718,234.01,234.85,233.89,234.58,80297.4704
2016-03-30 09:30:00,235.84,237.12,235.39,235.75,49709.04353490392,235.84,237.12,235.39,235.75,49709.0435
2016-03-30 09:40:00,235.84,237.5,234.34,237.5,42201.71534035393,235.84,237.5,234.34,237.5,42201.7153
2016-03-30 09:50:00,237.37,237.57,234.94,235.51,25366.40972749973,237.37,237.57,234.94,235.51,25366.4097
2016-03-30 10:00:00,235.51,236.06,234.4,235.72,33500.16284876778,235.51,236.06,234.4,235.72,33500.1628
2016-03-30 10:10:00,235.78,236.52,235.28,236.19,23701.009662360226,235.78,236.52,235.28,236.19,23701.0097
2016-03-30 10:20:00,236.17,236.32,235.51,236.03,21902.07360764304,236.17,236.32,235.51,236.03,21902.0736
2016-03-30 10:30:00,236.0,236.7,235.95,236.35,9284.55108023016,236.0,236.7,235.95,236.35,9284.5511
2016-03-30 10:40:00,236.36,236.57,235.53,235.86,13223.31994354576,236.36,236.57,235.53,235.86,13223.3199
2016-03-30 10:50:00,235.87,236.14,235.48,235.48,26139.398545217675,235.87,236.14,235.48,235.48,26139.3985
2016-03-30 11:00:00,235.63,236.02,234.7,234.83,18628.81337531213,235.63,236.02,234.7,234.83,18628.8134
2016-03-30 11:10:00,234.86,234.87,234.24,234.24,21961.784822494843,234.86,234.87,234.24,234.24,21961.7848
2016-03-30 11:20:00,234.19,234.36,232.94,233.64,18506.13397025296,234.19,234.36,232.94,233.64,18506.134
2016-03-30 11:30:00,233.31,233.38,232.72,233.15,28936.054717185973,233.31,233.38,232.72,233.15,28936.0547
2016-03-30 11:40:00,233.04,234.05,232.7,234.01,24577.13603300402,233.04,234.05,232.7,234.01,24577.136
2016-03-30 11:50:00,234.31,234.74,234.22,234.51,16214.308978395398,234.31,234.74,234.22,234.51,16214.309
2016-03-30 12:00:00,234.65,234.75,233.94,234.14,21093.258061014007,234.65,234.75,233.94,234.14,21093.2581
2016-03-30 12:10:00,234.19,235.14,234.05,234.8,14668.331342959504,234.19,235.14,234.05,234.8,14668.3313
2016-03-30 12:20:00,234.55,235.16,234.07,234.42,23707.523613071327,234.55,235.16,234.07,234.42,23707.5236
2016-03-30 12:30:00,234.24,234.87,234.22,234.4,21516.664857235915,234.24,234.87,234.22,234.4,21516.6649
2016-03-30 12:40:00,234.51,234.51,233.96,234.31,14465.31321246336,234.51,234.51,233.96,234.31,14465.3132
2016-03-30 12:50:00,234.18,234.88,234.1,234.8,18818.80360438606,234.18,234.88,234.1,234.8,18818.8036
2016-03-30 13:00:00,235.03,235.03,233.96,234.1,9260.666594289436,235.03,235.03,233.96,234.1,9260.6666
2016-03-30 13:10:00,234.1,234.42,233.81,233.89,9285.636738682011,234.1,234.42,233.81,233.89,9285.6367
2016-03-30 13:20:00,233.96,234.31,233.82,234.01,14779.068505048312,233.96,234.31,233.82,234.01,14779.0685
2016-03-30 13:30:00,234.02,234.27,233.73,234.13,13234.176528064272,234.02,234.27,233.73,234.13,13234.1765
2016-03-30 13:40:00,234.32,234.62,234.16,234.6,9662.360221474324,234.32,234.62,234.16,234.6,9662.3602
2016-03-30 13:50:00,234.77,234.82,234.25,234.42,25767.017696232768,234.77,234.82,234.25,234.42,25767.0177
2016-03-30 14:00:00,234.58,235.55,234.58,235.06,31949.842579524484,234.58,235.55,234.58,235.06,31949.8426
2016-03-30 14:10:00,235.14,235.14,234.24,234.83,14511.996525892955,235.14,235.14,234.24,234.83,14511.9965
2016-03-30 14:20:00,234.81,235.6,234.77,235.6,13345.99934860493,234.81,235.6,234.77,235.6,13345.9993
2016-03-30 14:30:00,235.55,235.55,234.71,234.88,10292.042123547932,235.55,235.55,234.71,234.88,10292.0421
2016-03-30 14:40:00,234.75,234.83,234.2,234.7,12510.042340679624,234.75,234.83,234.2,234.7,12510.0423
2016-03-30 14:50:00,234.71,235.33,234.46,234.61,27784.17109977201,234.71,235.33,234.46,234.61,27784.1711
2016-03-30 15:00:00,234.68,235.29,234.62,235.12,11188.796004776896,234.68,235.29,234.62,235.12,11188.796
2016-03-30 15:10:00,235.08,235.41,234.91,235.36,10744.76169796982,235.08,235.41,234.91,235.36,10744.7617
2016-03-30 15:20:00,235.36,235.49,234.94,234.98,33864.94408858973,235.36,235.49,234.94,234.98,33864.9441
2016-03-30 15:30:00,235.07,235.15,234.42,234.52,21063.945282814027,235.07,235.15,234.42,234.52,21063.9453
2016-03-30 15:40:00,234.49,234.51,234.03,234.15,27850.396265334926,234.49,234.51,234.03,234.15,27850.3963
2016-03-30 15:50:00,234.19,234.43,233.75,234.13,78698.2955162306,234.19,234.43,233.75,234.13,78698.2955
2016-03-31 09:30:00,234.94,235.8,234.13,235.45,31597.003582672893,234.94,235.8,234.13,235.45,31597.0036
2016-03-31 09:40:00,235.54,236.26,235.1,236.26,23825.86038432309,235.54,236.26,235.1,236.26,23825.8604
2016-03-31 09:50:00,236.26,236.87,235.89,236.48,16613.83128867658,236.26,236.87,235.89,236.48,16613.8313
2016-03-31 10:00:00,236.76,237.64,236.36,237.15,41276.73433937683,236.76,237.64,236.36,237.15,41276.7343
2016-03-31 10:10:00,237.12,237.38,236.58,236.85,27221.80002171317,237.12,237.38,236.58,236.85,27221.8
2016-03-31 10:20:00,236.91,237.94,236.81,237.34,22758.65812615352,236.91,237.94,236.81,237.34,22758.6581
2016-03-31 10:30:00,237.12,237.14,235.86,236.4,15228.531104114649,237.12,237.14,235.86,236.4,15228.5311
2016-03-31 10:40:00,236.35,237.61,236.34,236.76,15800.673108240147,236.35,237.61,236.34,236.76,15800.6731
2016-03-31 10:50:00,236.7,238.1,236.58,237.54,21320.16067745088,236.7,238.1,236.58,237.54,21320.1607
2016-03-31 11:00:00,237.7,238.33,237.4,237.67,11985.669308435568,237.7,238.33,237.4,237.67,11985.6693
2016-03-31 11:10:00,237.75,238.33,237.63,238.17,17190.315926609488,237.75,238.33,237.63,238.17,17190.3159
2016-03-31 11:20:00,238.15,238.21,237.09,237.4,15429.37791770709,238.15,238.21,237.09,237.4,15429.3779
2016-03-31 11:30:00,237.39,237.84,236.76,236.93,26525.892954076648,237.39,237.84,236.76,236.93,26525.893
2016-03-31 11:40:00,237.0,237.58,236.9,237.32,20943.43719465856,237.0,237.58,236.9,237.32,20943.4372
2016-03-31 11:50:00,237.3,238.81,237.26,238.8,24851.80762132233,237.3,238.81,237.26,238.8,24851.8076
2016-03-31 12:00:00,238.69,239.26,238.68,239.08,28577.787428075128,238.69,239.26,238.68,239.08,28577.7874
2016-03-31 12:10:00,239.15,239.39,238.94,239.38,14392.57409618934,239.15,239.39,238.94,239.38,14392.5741
2016-03-31 12:20:00,239.38,239.49,239.05,239.37,18397.568125067854,239.38,239.49,239.05,239.37,18397.5681
2016-03-31 12:30:00,239.47,239.69,239.08,239.51,22109.434371946587,239.47,239.69,239.08,239.51,22109.4344
2016-03-31 12:40:00,239.51,239.95,239.46,239.67,28858.97296710455,239.51,239.95,239.46,239.67,28858.973
2016-03-31 12:50:00,239.64,240.09,239.59,239.78,45507.54532624037,239.64,240.09,239.59,239.78,45507.5453
2016-03-31 13:00:00,239.7,240.32,239.65,240.05,33008.35957007926,239.7,240.32,239.65,240.05,33008.3596
2016-03-31 13:10:00,240.2,240.64,240.13,240.21,24198.241233308003,240.2,240.64,240.13,240.21,24198.2412
2016-03-31 13:20:00,240.12,240.58,239.77,239.95,13515.362067093693,240.12,240.58,239.77,239.95,13515.3621
2016-03-31 13:30:00,239.8,240.53,239.74,240.38,22527.41287590924,239.8,240.53,239.74,240.38,22527.4129
2016-03-31 13:40:00,240.38,240.38,239.73,239.84,23101.726196938445,240.38,240.38,239.73,239.84,23101.7262
2016-03-31 13:50:00,239.91,240.21,239.49,239.63,31789.16512865053,239.91,240.21,239.49,239.63,31789.1651
2016-03-31 14:00:00,239.49,239.7,238.62,238.68,26657.257626750627,239.49,239.7,238.62,238.68,26657.2576
2016-03-31 14:10:00,238.68,239.45,238.58,239.45,20867.44110302899,238.68,239.45,238.58,239.45,20867.4411
2016-03-31 14:20:00,239.46,239.77,239.26,239.37,18928.455108023016,239.46,239.77,239.26,239.37,18928.4551
2016-03-31 14:30:00,239.32,239.62,239.0,239.15,11940.071653457822,239.32,239.62,239.0,239.15,11940.0717
2016-03-31 14:40:00,239.03,239.5,238.94,239.5,11780.47986103572,239.03,239.5,238.94,239.5,11780.4799
2016-03-31 14:50:00,239.39,240.03,239.39,239.74,32542.612094235155,239.39,240.03,239.39,239.74,32542.6121
2016-03-31 15:00:00,239.83,240.2,239.61,239.86,24764.95494517425,239.83,240.2,239.61,239.86,24764.9549
2016-03-31 15:10:00,239.85,240.05,239.71,239.96,17276.082944305723,239.85,240.05,239.71,239.96,17276.0829
2016-03-31 15:20:00,239.96,240.24,239.88,240.02,28244.490283356856,239.96,240.24,239.88,240.02,28244.4903
2016-03-31 15:30:00,240.1,240.6,240.08,240.6,47790.68505048312,240.1,240.6,240.08,240.6,47790.6851
2016-03-31 15:40:00,240.58,240.78,240.27,240.31,75087.395505374,240.58,240.78,240.27,240.31,75087.3955
2016-03-31 15:50:00,240.18,240.35,239.52,239.78,134405.60199761155,240.18,240.35,239.52,239.78,134405.602
2016-04-01 09:30:00,238.41,239.06,237.18,238.06,41909.673216806,238.41,239.06,237.18,238.06,41909.6732
2016-04-01 09:40:00,238.01,239.83,237.75,239.5,19681.902073607645,238.01,239.83,237.75,239.5,19681.9021
2016-04-01 09:50:00,239.38,239.98,237.51,238.48,22431.874932146347,239.38,239.98,237.51,238.48,22431.8749
2016-04-01 10:00:00,238.45,239.76,238.19,239.76,21703.39811095429,238.45,239.76,238.19,239.76,21703.3981
2016-04-01 10:10:00,239.75,240.08,239.28,239.56,29357.290196504186,239.75,240.08,239.28,239.56,29357.2902
2016-04-01 10:20:00,239.5,240.36,239.25,239.59,69779.61133427425,239.5,240.36,239.25,239.59,69779.6113
2016-04-01 10:30:00,239.41,239.85,238.92,239.63,25947.23699924004,239.41,239.85,238.92,239.63,25947.237
2016-04-01 10:40:00,239.66,240.0,239.4,239.95,45170.99120616654,239.66,240.0,239.4,239.95,45170.9912
2016-04-01 10:50:00,239.9,240.0,239.26,239.78,55900.553685810446,239.9,240.0,239.26,239.78,55900.5537
2016-04-01 11:00:00,239.79,240.75,239.48,240.41,57664.7486700684,239.79,240.75,239.48,240.41,57664.7487
2016-04-01 11:10:00,240.45,240.57,239.68,240.27,43411.138855716,240.45,240.57,239.68,240.27,43411.1389
2016-04-01 11:20:00,240.27,240.58,239.99,240.03,29882.748887200087,240.27,240.58,239.99,240.03,29882.7489
2016-04-01 11:30:00,240.25,240.39,239.81,240.35,33494.73455650853,240.25,240.39,239.81,240.35,33494.7346
2016-04-01 11:40:00,240.41,241.29,240.35,241.0,39535.33818260775,240.41,241.29,240.35,241.0,39535.3382
2016-04-01 11:50:00,240.72,240.84,239.57,239.68,60472.26142655521,240.72,240.84,239.57,239.68,60472.2614
2016-04-01 12:00:00,239.66,240.52,239.54,239.82,93577.2445988492,239.66,240.52,239.54,239.82,93577.2446
2016-04-01 12:10:00,239.92,240.07,239.52,239.88,29313.86385843014,239.92,240.07,239.52,239.88,29313.8639
2016-04-01 12:20:00,239.95,239.95,238.75,238.99,44907.17620236674,239.95,239.95,238.75,238.99,44907.1762
2016-04-01 12:30:00,238.78,238.98,237.66,238.1,102678.31940071654,238.78,238.98,237.66,238.1,102678.3194
2016-04-01 12:40:00,238.2,238.96,238.0,238.8,28154.38063185322,238.2,238.96,238.0,238.8,28154.3806
2016-04-01 12:50:00,238.68,239.34,238.55,239.34,27670.17696232765,238.68,239.34,238.55,239.34,27670.177
2016-04-01 13:00:00,239.27,239.62,239.11,239.44,12702.203886657258,239.27,239.62,239.11,239.44,12702.2039
2016-04-01 13:10:00,239.48,239.98,239.4,239.61,85295.84192812942,239.48,239.98,239.4,239.61,85295.8419
2016-04-01 13:20:00,239.58,239.95,239.47,239.85,97824.34046249052,239.58,239.95,239.47,239.85,97824.3405
2016-04-01 13:30:00,239.75,240.12,239.64,240.02,21274.56302247313,239.75,240.12,239.64,240.02,21274.563
2016-04-01 13:40:00,240.06,240.18,239.85,239.96,39940.288785148194,240.06,240.18,239.85,239.96,39940.2888
2016-04-01 13:50:00,240.03,240.08,239.32,239.39,26931.92921506894,240.03,240.08,239.32,239.39,26931.9292
2016-04-01 14:00:00,239.31,240.1,239.17,239.97,21165.997177288027,239.31,240.1,239.17,239.97,21165.9972
2016-04-01 14:10:00,239.95,240.04,239.7,239.7,20545.000542829228,239.95,240.04,239.7,239.7,20545.0005
2016-04-01 14:20:00,239.83,239.9,239.5,239.62,14400.173705352296,239.83,239.9,239.5,239.62,14400.1737
2016-04-01 14:30:00,239.7,239.89,239.48,239.68,53572.9019650418,239.7,239.89,239.48,239.68,53572.902
2016-04-01 14:40:00,239.72,239.76,239.38,239.5,66741.938985995,239.72,239.76,239.38,239.5,66741.939
2016-04-01 14:50:00,239.46,239.83,239.46,239.6,30303.984366518296,239.46,239.83,239.46,239.6,30303.9844
2016-04-01 15:00:00,239.78,240.01,239.63,239.72,60160.67745087396,239.78,240.01,239.63,239.72,60160.6775
2016-04-01 15:10:00,239.72,239.87,239.43,239.43,38251.004234067965,239.72,239.87,239.43,239.43,38251.0042
2016-04-01 15:20:00,239.54,239.89,239.37,239.43,44062.53392682663,239.54,239.89,239.37,239.43,44062.5339
2016-04-01 15:30:00,239.48,239.87,239.39,239.76,72337.42264683532,239.48,239.87,239.39,239.76,72337.4226
2016-04-01 15:40:00,239.76,240.17,239.67,240.08,62908.47899250896,239.76,240.17,239.67,240.08,62908.479
2016-04-01 15:50:00,240.08,240.2,239.51,239.95,180075.99609162958,240.08,240.2,239.51,239.95,180075.9961
2016-04-04 09:30:00,240.0,241.33,239.52,241.09,68577.78742807513,240.0,241.33,239.52,241.09,68577.7874
2016-04-04 09:40:00,240.95,241.68,240.57,240.57,116540.00651395072,240.95,241.68,240.57,240.57,116540.0065
2016-04-04 09:50:00,240.57,241.0,239.85,240.11,88954.51091086745,240.57,241.0,239.85,240.11,88954.5109
2016-04-04 10:00:00,240.18,240.93,239.59,240.43,79230.2681576376,240.18,240.93,239.59,240.43,79230.2682
2016-04-04 10:10:00,240.58,241.2,240.08,241.12,38319.40071653458,240.58,241.2,240.08,241.12,38319.4007
2016-04-04 10:20:00,241.13,242.53,240.69,242.24,66952.55672565411,241.13,242.53,240.69,242.24,66952.5567
2016-04-04 10:30:00,242.23,243.86,241.95,243.86,55329.4973401368,242.23,243.86,241.95,243.86,55329.4973
2016-04-04 10:40:00,243.59,243.68,242.08,242.08,39122.78797090436,243.59,243.68,242.08,242.08,39122.788
2016-04-04 10:50:00,242.14,242.89,241.89,242.31,25505.374009336665,242.14,242.89,241.89,242.31,25505.374
2016-04-04 11:00:00,242.31,242.85,241.86,242.84,24348.06209966345,242.31,242.85,241.86,242.84,24348.0621
2016-04-04 11:10:00,242.79,243.15,242.08,242.95,45910.32461187711,242.79,243.15,242.08,242.95,45910.3246
2016-04-04 11:20:00,243.0,243.3,242.89,243.22,39737.27065465205,243.0,243.3,242.89,243.22,39737.2707
2016-04-04 11:30:00,243.35,243.81,243.12,243.32,39697.10129193356,243.35,243.81,243.12,243.32,39697.1013
2016-04-04 11:40:00,243.25,243.3,242.42,242.63,22513.299316035176,243.25,243.3,242.42,242.63,22513.2993
2016-04-04 11:50:00,242.58,243.03,242.42,242.9,30962.97904679188,242.58,243.03,242.42,242.9,30962.979
2016-04-04 12:00:00,242.94,243.95,242.82,243.72,39445.22853110412,242.94,243.95,242.82,243.72,39445.2285
2016-04-04 12:10:00,243.74,244.05,243.69,243.75,55281.72836825535,243.74,244.05,243.69,243.75,55281.7284
2016-04-04 12:20:00,243.72,245.01,243.7,244.78,89978.28683096298,243.72,245.01,243.7,244.78,89978.2868
2016-04-04 12:30:00,244.78,244.85,244.35,244.41,45851.69905547715,244.78,244.85,244.35,244.41,45851.6991
2016-04-04 12:40:00,244.32,244.47,243.79,243.99,40476.60406036261,244.32,244.47,243.79,243.99,40476.6041
2016-04-04 12:50:00,243.99,244.42,243.91,244.37,26997.068722180004,243.99,244.42,243.91,244.37,26997.0687
2016-04-04 13:00:00,244.42,244.48,243.98,244.1,22376.506351101943,244.42,244.48,243.98,244.1,22376.5064
2016-04-04 13:10:00,244.06,244.24,243.94,244.09,13283.031158397567,244.06,244.24,243.94,244.09,13283.0312
2016-04-04 13:20:00,244.13,244.4,243.98,244.06,26055.802844425143,244.13,244.4,243.98,244.06,26055.8028
2016-04-04 13:30:00,244.08,244.15,243.67,243.82,29616.76256649658,244.08,244.15,243.67,243.82,29616.7626
2016-04-04 13:40:00,243.82,244.49,243.72,244.49,51464.55325154706,243.82,244.49,243.72,244.49,51464.5533
2016-04-04 13:50:00,244.48,244.89,243.96,244.0,44538.05232873738,244.48,244.89,243.96,244.0,44538.0523
2016-04-04 14:00:00,243.98,244.1,243.77,243.78,32178.916512865053,243.98,244.1,243.77,243.78,32178.9165
2016-04-04 14:10:00,243.71,244.13,243.39,243.74,29411.57311909673,243.71,244.13,243.39,243.74,29411.5731
2016-04-04 14:20:00,243.7,244.0,243.34,243.72,76716.96884160243,243.7,244.0,243.34,243.72,76716.9688
2016-04-04 14:30:00,243.66,243.98,243.6,243.96,41183.36771251764,243.66,243.98,243.6,243.96,41183.3677
2016-04-04 14:40:00,243.99,244.65,243.83,244.47,78586.47269568994,243.99,244.65,243.83,244.47,78586.4727
2016-04-04 14:50:00,244.49,244.52,243.47,243.51,59469.11301704484,244.49,244.52,243.47,243.51,59469.113
2016-04-04 15:00:00,243.48,244.09,243.45,243.98,44621.64802952991,243.48,244.09,243.45,243.98,44621.648
2016-04-04 15:10:00,244.06,244.09,243.9,244.05,41014.00499402888,244.06,244.09,243.9,244.05,41014.005
2016-04-04 15:20:00,244.01,244.05,243.23,243.58,37924.2210400608,244.01,244.05,243.23,243.58,37924.221
2016-04-04 15:30:00,243.61,243.88,243.2,243.24,32050.80881554663,243.61,243.88,243.2,243.24,32050.8088
2016-04-04 15:40:00,243.27,243.51,242.41,242.64,41275.64868092498,243.27,243.51,242.41,242.64,41275.6487
2016-04-04 15:50:00,242.7,243.19,242.7,243.18,235744.2188687439,242.7,243.19,242.7,243.18,235744.2189
2016-04-05 09:30:00,241.59,243.97,241.47,243.84,78733.03658668984,241.59,243.97,241.47,243.84,78733.0366
2016-04-05 09:40:00,243.86,243.91,241.68,243.17,46122.02800998806,243.86,243.91,241.68,243.17,46122.028
2016-04-05 09:50:00,243.27,245.66,243.26,245.47,81836.93410053197,243.27,245.66,243.26,245.47,81836.9341
2016-04-05 10:00:00,245.43,246.35,244.7,246.35,44128.75909238953,245.43,246.35,244.7,246.35,44128.7591
2016-04-05 10:10:00,246.28,246.47,245.47,246.39,33055.042883508846,246.28,246.47,245.47,246.39,33055.0429
2016-04-05 10:20:00,246.39,246.62,245.93,246.52,37853.65324069048,246.39,246.62,245.93,246.52,37853.6532
2016-04-05 10:30:00,246.5,246.52,245.82,246.29,43753.12126804907,246.5,246.52,245.82,246.29,43753.1213
2016-04-05 10:40:00,246.26,246.39,245.21,245.47,31097.60069482141,246.26,246.39,245.21,245.47,31097.6007
2016-04-05 10:50:00,245.63,246.45,245.53,246.07,38448.594072304855,245.63,246.45,245.53,246.07,38448.5941
2016-04-05 11:00:00,246.04,246.07,245.19,245.19,67551.84019107588,246.04,246.07,245.19,245.19,67551.8402
2016-04-05 11:10:00,245.03,245.34,244.92,245.1,11121.485180762133,245.03,245.34,244.92,245.1,11121.4852
2016-04-05 11:20:00,245.32,245.81,245.32,245.8,14125.502117033982,245.32,245.81,245.32,245.8,14125.5021
2016-04-05 11:30:00,245.76,246.04,244.63,245.22,14412.115948322658,245.76,246.04,244.63,245.22,14412.1159
2016-04-05 11:40:00,245.16,245.31,244.63,245.05,22814.02670719792,245.16,245.31,244.63,245.05,22814.0267
2016-04-05 11:50:00,245.06,245.75,244.97,245.61,9903.376397785258,245.06,245.75,244.97,245.61,9903.3764
2016-04-05 12:00:00,245.61,246.16,245.57,246.04,66695.25567256541,245.61,246.16,245.57,246.04,66695.2557
2016-04-05 12:10:00,246.02,246.19,244.89,244.98,30377.809141244164,246.02,246.19,244.89,244.98,30377.8091
2016-04-05 12:20:00,244.91,245.54,244.84,245.4,18911.0845727934,244.91,245.54,244.84,245.4,18911.0846
2016-04-05 12:30:00,245.48,245.86,245.37,245.82,21041.14645532516,245.48,245.86,245.37,245.82,21041.1465
2016-04-05 12:40:00,245.69,245.81,245.25,245.71,28391.05417435675,245.69,245.81,245.25,245.71,28391.0542
2016-04-05 12:50:00,245.64,245.83,245.49,245.66,25707.30648138096,245.64,245.83,245.49,245.66,25707.3065
2016-04-05 13:00:00,245.64,245.74,245.14,245.15,27131.690370209533,245.64,245.74,245.14,245.15,27131.6904
2016-04-05 13:10:00,245.22,245.69,245.18,245.22,20750.189990229075,245.22,245.69,245.18,245.22,20750.19
2016-04-05 13:20:00,245.12,245.92,245.09,245.8,17020.953208120725,245.12,245.92,245.09,245.8,17020.9532
2016-04-05 13:30:00,245.92,245.92,245.45,245.69,21352.730431006406,245.92,245.92,245.45,245.69,21352.7304
2016-04-05 13:40:00,245.71,245.81,245.2,245.25,22348.279231353816,245.71,245.81,245.2,245.25,22348.2792
2016-04-05 13:50:00,245.32,246.04,245.32,245.77,28177.179459342093,245.32,246.04,245.32,245.77,28177.1795
2016-04-05 14:00:00,245.72,245.73,245.11,245.11,18668.982738030616,245.72,245.73,245.11,245.11,18668.9827
2016-04-05 14:10:00,245.17,245.28,244.87,245.0,25163.391597003585,245.17,245.28,244.87,245.0,25163.3916
2016-04-05 14:20:00,245.02,245.05,244.43,244.84,26409.727499728582,245.02,245.05,244.43,244.84,26409.7275
2016-04-05 14:30:00,244.86,245.2,244.78,245.18,16151.340788188036,244.86,245.2,244.78,245.18,16151.3408
2016-04-05 14:40:00,245.22,245.5,245.1,245.15,14700.901096515036,245.22,245.5,245.1,245.15,14700.9011
2016-04-05 14:50:00,245.15,245.68,245.15,245.58,26385.843013787864,245.15,245.68,245.15,245.58,26385.843
2016-04-05 15:00:00,245.59,245.76,244.67,244.75,25491.2604494626,245.59,245.76,244.67,244.75,25491.2604
2016-04-05 15:10:00,244.71,244.87,244.13,244.75,25346.86787536641,244.71,244.87,244.13,244.75,25346.8679
2016-04-05 15:20:00,244.84,245.09,244.18,244.58,20466.83313429595,244.84,245.09,244.18,244.58,20466.8331
2016-04-05 15:30:00,244.51,244.63,243.85,244.04,40429.92074693301,244.51,244.63,243.85,244.04,40429.9207
2016-04-05 15:40:00,244.03,244.7,243.79,244.47,52156.11768537618,244.03,244.7,243.79,244.47,52156.1177
2016-04-05 15:50:00,244.5,244.84,244.27,244.66,185644.3382911736,244.5,244.84,244.27,244.66,185644.3383
2016-04-06 09:30:00,245.45,248.04,245.17,247.45,75139.50711106286,245.45,248.04,245.17,247.45,75139.5071
2016-04-06 09:40:00,247.36,248.14,246.73,247.05,44969.05873412225,247.36,248.14,246.73,247.05,44969.0587
2016-04-06 09:50:00,246.97,248.05,246.21,246.65,49384.43165780046,246.97,248.05,246.21,246.65,49384.4317
2016-04-06 10:00:00,246.44,248.47,246.4,247.78,39026.16436868961,246.44,248.47,246.4,247.78,39026.1644
2016-04-06 10:10:00,247.88,248.51,247.44,248.51,67320.59494083162,247.88,248.51,247.44,248.51,67320.5949
2016-04-06 10:20:00,248.4,248.65,247.86,248.33,82301.59591792422,248.4,248.65,247.86,248.33,82301.5959
2016-04-06 10:30:00,248.14,248.93,247.94,248.76,68581.04440343069,248.14,248.93,247.94,248.76,68581.0444
2016-04-06 10:40:00,248.78,249.7,248.78,249.62,29360.547171859733,248.78,249.7,248.78,249.62,29360.5472
2016-04-06 10:50:00,249.54,250.67,249.42,250.57,57253.28411681685,249.54,250.67,249.42,250.57,57253.2841
2016-04-06 11:00:00,250.55,252.05,250.53,251.94,61125.82781456954,250.55,252.05,250.53,251.94,61125.8278
2016-04-06 11:10:00,251.96,252.37,251.58,252.11,46302.247312995336,251.96,252.37,251.58,252.11,46302.2473
2016-04-06 11:20:00,252.09,252.9,251.63,252.82,57091.52100749104,252.09,252.9,251.63,252.82,57091.521
2016-04-06 11:30:00,252.86,253.29,252.71,253.04,52259.25523830203,252.86,253.29,252.71,253.04,52259.2552
2016-04-06 11:40:00,253.3,254.31,253.23,253.74,49973.94419715558,253.3,254.31,253.23,253.74,49973.9442
2016-04-06 11:50:00,253.94,253.94,253.09,253.51,33952.882423189665,253.94,253.94,253.09,253.51,33952.8824
2016-04-06 12:00:00,253.4,253.61,252.94,253.06,73718.38019758984,253.4,253.61,252.94,253.06,73718.3802
2016-04-06 12:10:00,253.08,253.22,252.57,252.72,17804.798610357182,253.08,253.22,252.57,252.72,17804.7986
2016-04-06 12:20:00,252.8,253.35,252.72,253.25,33858.430137878626,252.8,253.35,252.72,253.25,33858.4301
2016-04-06 12:30:00,253.3,253.35,253.08,253.29,23585.92986646401,253.3,253.35,253.08,253.29,23585.9299
2016-04-06 12:40:00,253.28,254.2,253.04,254.2,55590.055368581045,253.28,254.2,253.04,254.2,55590.0554
2016-04-06 12:50:00,254.09,254.3,253.97,254.08,38658.12615351211,254.09,254.3,253.97,254.08,38658.1262
2016-04-06 13:00:00,254.15,254.82,254.03,254.82,30689.393116925417,254.15,254.82,254.03,254.82,30689.3931
2016-04-06 13:10:00,254.82,255.61,254.81,255.42,55672.56541092173,254.82,255.61,254.81,255.42,55672.5654
2016-04-06 13:20:00,255.54,256.08,255.35,256.08,55313.21246335903,255.54,256.08,255.35,256.08,55313.2125
2016-04-06 13:30:00,256.12,256.96,255.82,256.83,59782.86830962979,256.12,256.96,255.82,256.83,59782.8683
2016-04-06 13:40:00,256.88,256.96,256.1,256.25,32042.12354793182,256.88,256.96,256.1,256.25,32042.1235
2016-04-06 13:50:00,256.23,256.65,256.18,256.3,45438.0631853219,256.23,256.65,256.18,256.3,45438.0632
2016-04-06 14:00:00,256.38,256.96,255.72,256.8,65693.1929215069,256.38,256.96,255.72,256.8,65693.1929
2016-04-06 14:10:00,256.84,256.94,256.24,256.7,70777.33145152536,256.84,256.94,256.24,256.7,70777.3315
2016-04-06 14:20:00,256.68,256.99,256.41,256.64,58566.93084355662,256.68,256.99,256.41,256.64,58566.9308
2016-04-06 14:30:00,256.64,256.7,255.61,255.88,65992.83465421779,256.64,256.7,255.61,255.88,65992.8347
2016-04-06 14:40:00,255.95,256.88,255.95,256.66,60858.75583541418,255.95,256.88,255.95,256.66,60858.7558
2016-04-06 14:50:00,256.74,257.56,256.63,257.24,121037.8894799696,256.74,257.56,256.63,257.24,121037.8895
2016-04-06 15:00:00,257.26,258.44,257.07,258.16,170206.2751058517,257.26,258.44,257.07,258.16,170206.2751
2016-04-06 15:10:00,258.16,258.37,257.71,258.09,69992.40039083705,258.16,258.37,257.71,258.09,69992.4004
2016-04-06 15:20:00,258.1,258.27,256.16,256.33,71489.52339593964,258.1,258.27,256.16,256.33,71489.5234
2016-04-06 15:30:00,256.38,257.01,256.17,256.24,68201.06394528282,256.38,257.01,256.17,256.24,68201.0639
2016-04-06 15:40:00,256.31,256.62,255.78,256.62,87421.56117685376,256.31,256.62,255.78,256.62,87421.5612
2016-04-06 15:50:00,256.72,257.8,256.53,257.55,224910.4331777223,256.72,257.8,256.53,257.55,224910.4332
2016-04-07 09:30:00,256.09,258.1,254.21,257.91,78011.07371620888,256.09,258.1,254.21,257.91,78011.0737
2016-04-07 09:40:00,257.92,258.55,254.22,254.22,82654.43491477582,257.92,258.55,254.22,254.22,82654.4349
2016-04-07 09:50:00,254.21,255.51,253.49,254.18,110668.76560634024,254.21,255.51,253.49,254.18,110668.7656
2016-04-07 10:00:00,254.45,254.45,252.48,252.66,64978.82966018891,254.45,254.45,252.48,252.66,64978.8297
2016-04-07 10:10:00,252.68,252.97,251.93,252.06,41002.06275105852,252.68,252.97,251.93,252.06,41002.0628
2016-04-07 10:20:00,252.07,252.53,251.08,251.24,47344.47942677234,252.07,252.53,251.08,251.24,47344.4794
2016-04-07 10:30:00,251.0,251.1,250.08,250.54,57068.72218000217,251.0,251.1,250.08,250.54,57068.7222
2016-04-07 10:40:00,250.72,250.91,250.2,250.24,31008.576701769623,250.72,250.91,250.2,250.24,31008.5767
2016-04-07 10:50:00,250.35,250.66,249.76,250.61,42793.39919661275,250.35,250.66,249.76,250.61,42793.3992
2016-04-07 11:00:00,250.54,251.28,250.11,250.26,33060.47117576811,250.54,251.28,250.11,250.26,33060.4712
2016-04-07 11:10:00,250.24,251.56,250.17,251.31,19891.43415481489,250.24,251.56,250.17,251.31,19891.4342
2016-04-07 11:20:00,251.33,251.36,250.55,251.17,44645.53251547064,251.33,251.36,250.55,251.17,44645.5325
2016-04-07 11:30:00,251.29,251.9,251.1,251.28,54197.15557485615,251.29,251.9,251.1,251.28,54197.1556
2016-04-07 11:40:00,251.25,252.63,251.15,252.33,44587.99261752253,251.25,252.63,251.15,252.33,44587.9926
2016-04-07 11:50:00,252.37,252.39,250.88,250.9,24189.555965693195,252.37,252.39,250.88,250.9,24189.556
2016-04-07 12:00:00,250.73,251.77,250.7,251.77,10680.707849310607,250.73,251.77,250.7,251.77,10680.7078
2016-04-07 12:10:00,251.71,252.27,251.4,251.51,35516.23059385517,251.71,252.27,251.4,251.51,35516.2306
2016-04-07 12:20:00,251.65,252.02,251.4,251.6,39755.72684833352,251.65,252.02,251.4,251.6,39755.7268
2016-04-07 12:30:00,251.48,252.04,250.75,251.78,57827.59743784605,251.48,252.04,250.75,251.78,57827.5974
2016-04-07 12:40:00,251.73,252.0,251.21,251.59,40214.96037346651,251.73,252.0,251.21,251.59,40214.9604
2016-04-07 12:50:00,251.52,252.09,251.38,251.86,19395.28824231897,251.52,252.09,251.38,251.86,19395.2882
2016-04-07 13:00:00,251.82,252.46,251.81,252.38,24464.227554011508,251.82,252.46,251.81,252.38,24464.2276
2016-04-07 13:10:00,252.38,253.05,252.23,252.4,26276.191510150908,252.38,253.05,252.23,252.4,26276.1915
2016-04-07 13:20:00,252.42,252.85,252.22,252.42,16278.362827054609,252.42,252.85,252.22,252.42,16278.3628
2016-04-07 13:30:00,252.51,252.81,251.87,252.2,18311.801107371622,252.51,252.81,251.87,252.2,18311.8011
2016-04-07 13:40:00,252.28,252.69,251.56,251.6,19861.035718163068,252.28,252.69,251.56,251.6,19861.0357
2016-04-07 13:50:00,251.46,251.78,250.35,251.78,35341.43958310715,251.46,251.78,250.35,251.78,35341.4396
2016-04-07 14:00:00,251.7,251.82,250.14,250.14,17464.987514927805,251.7,251.82,250.14,250.14,17464.9875
2016-04-07 14:10:00,250.21,250.94,250.07,250.62,34148.30094452285,250.21,250.94,250.07,250.62,34148.3009
2016-04-07 14:20:00,250.54,251.17,250.38,251.05,40603.62609922919,250.54,251.17,250.38,251.05,40603.6261
2016-04-07 14:30:00,251.04,251.44,250.79,251.03,32999.674302464446,251.04,251.44,250.79,251.03,32999.6743
2016-04-07 14:40:00,251.06,251.06,249.87,250.24,44703.07241341874,251.06,251.06,249.87,250.24,44703.0724
2016-04-07 14:50:00,250.25,250.82,250.06,250.45,23074.58473564217,250.25,250.82,250.06,250.45,23074.5847
2016-04-07 15:00:00,250.35,251.65,250.15,251.65,23914.88437737488,250.35,251.65,250.15,251.65,23914.8844
2016-04-07 15:10:00,251.76,252.09,250.73,250.94,28156.55194875692,251.76,252.09,250.73,250.94,28156.5519
2016-04-07 15:20:00,250.87,251.43,250.72,251.15,25203.560959722072,250.87,251.43,250.72,251.15,25203.561
2016-04-07 15:30:00,251.11,251.78,250.73,251.32,61022.690261643686,251.11,251.78,250.73,251.32,61022.6903
2016-04-07 15:40:00,251.32,251.88,250.92,251.67,61637.17294539138,251.32,251.88,250.92,251.67,61637.1729
2016-04-07 15:50:00,251.49,251.63,250.71,251.51,102459.01639344262,251.49,251.63,250.71,251.51,102459.0164
2016-04-08 09:30:00,253.3,253.45,250.58,251.05,54509.825208989256,253.3,253.45,250.58,251.05,54509.8252
2016-04-08 09:40:00,251.17,252.43,250.54,250.8,22536.098143524046,251.17,252.43,250.54,250.8,22536.0981
2016-04-08 09:50:00,250.8,252.11,250.79,251.29,28296.60188904571,250.8,252.11,250.79,251.29,28296.6019
2016-04-08 10:00:00,251.06,252.71,251.04,252.57,46680.0564542395,251.06,252.71,251.04,252.57,46680.0565
2016-04-08 10:10:00,252.48,252.54,251.76,251.95,25615.02551297361,252.48,252.54,251.76,251.95,25615.0255
2016-04-08 10:20:00,252.07,252.07,250.09,250.24,44417.54424058191,252.07,252.07,250.09,250.24,44417.5442
2016-04-08 10:30:00,250.33,250.86,249.9,250.22,34869.17815655195,250.33,250.86,249.9,250.22,34869.1782
2016-04-08 10:40:00,250.27,250.49,249.42,249.61,59515.79633047443,250.27,250.49,249.42,249.61,59515.7963
2016-04-08 10:50:00,249.52,249.73,248.85,249.37,52671.80545000543,249.52,249.73,248.85,249.37,52671.8055
2016-04-08 11:00:00,249.26,249.93,249.26,249.71,32402.56215394637,249.26,249.93,249.26,249.71,32402.5622
2016-04-08 11:10:00,249.77,249.96,247.55,247.79,53368.798176093806,249.77,249.96,247.55,247.79,53368.7982
2016-04-08 11:20:00,247.83,248.35,247.32,247.53,46761.48083812833,247.83,248.35,247.32,247.53,46761.4808
2016-04-08 11:30:00,247.54,247.73,246.36,246.36,51603.517533384,247.54,247.73,246.36,246.36,51603.5175
2016-04-08 11:40:00,246.47,247.32,246.24,246.39,95493.43176636632,246.47,247.32,246.24,246.39,95493.4318
2016-04-08 11:50:00,246.35,247.56,246.28,247.39,78997.93724894148,246.35,247.56,246.28,247.39,78997.9372
2016-04-08 12:00:00,247.39,247.42,246.4,247.02,61528.607100206274,247.39,247.42,246.4,247.02,61528.6071
2016-04-08 12:10:00,246.98,247.11,246.62,246.65,25934.209097817828,246.98,247.11,246.62,246.65,25934.2091
2016-04-08 12:20:00,246.65,247.44,246.62,247.13,58001.30279014223,246.65,247.44,246.62,247.13,58001.3028
2016-04-08 12:30:00,247.17,247.96,246.99,247.6,48054.50005428292,247.17,247.96,246.99,247.6,48054.5001
2016-04-08 12:40:00,247.52,248.87,247.47,248.64,52333.0800130279,247.52,248.87,247.47,248.64,52333.08
2016-04-08 12:50:00,248.55,249.14,248.36,249.01,21627.40201932472,248.55,249.14,248.36,249.01,21627.402
2016-04-08 13:00:00,249.06,249.14,248.54,248.68,23286.28813375312,249.06,249.14,248.54,248.68,23286.2881
2016-04-08 13:10:00,248.75,249.14,248.65,248.91,39651.503636955815,248.75,249.14,248.65,248.91,39651.5036
2016-04-08 13:20:00,248.9,249.36,248.83,248.93,47457.387905764845,248.9,249.36,248.83,248.93,47457.3879
2016-04-08 13:30:00,248.88,249.53,248.78,249.34,47548.58321572033,248.88,249.53,248.78,249.34,47548.5832
2016-04-08 13:40:00,249.53,249.58,248.82,249.04,22779.28563673868,249.53,249.58,248.82,249.04,22779.2856
2016-04-08 13:50:00,248.93,250.2,248.91,250.18,13294.97340136793,248.93,250.2,248.91,250.18,13294.9734
2016-04-08 14:00:00,250.08,250.72,249.74,250.72,25210.074910433177,250.08,250.72,249.74,250.72,25210.0749
2016-04-08 14:10:00,250.57,251.06,250.47,250.76,39385.51731625231,250.57,251.06,250.47,250.76,39385.5173
2016-04-08 14:20:00,250.55,250.55,250.06,250.16,15063.511019433286,250.55,250.55,250.06,250.16,15063.511
2016-04-08 14:30:00,250.12,250.23,249.8,249.87,11731.62523070242,250.12,250.23,249.8,249.87,11731.6252
2016-04-08 14:40:00,250.0,251.87,249.85,249.98,151899.90229073935,250.0,251.87,249.85,249.98,151899.9023
2016-04-08 14:50:00,250.0,250.35,249.1,249.45,43597.87210943437,250.0,250.35,249.1,249.45,43597.8721
2016-04-08 15:00:00,249.4,250.04,248.79,248.81,33440.451633915975,249.4,250.04,248.79,248.81,33440.4516
2016-04-08 15:10:00,248.71,249.11,248.65,248.95,32368.906741938987,248.71,249.11,248.65,248.95,32368.9067
2016-04-08 15:20:00,248.86,249.01,248.46,248.5,39098.90348496363,248.86,249.01,248.46,248.5,39098.9035
2016-04-08 15:30:00,248.4,248.67,247.79,248.62,39804.58147866681,248.4,248.67,247.79,248.62,39804.5815
2016-04-08 15:40:00,248.55,249.38,248.54,249.25,47904.67918792748,248.55,249.38,248.54,249.25,47904.6792
2016-04-08 15:50:00,249.25,249.54,249.03,249.45,136111.17142546954,249.25,249.54,249.03,249.45,136111.1714
2016-04-11 09:30:00,250.14,251.44,248.58,248.98,38229.29106503094,250.14,251.44,248.58,248.98,38229.2911
2016-04-11 09:40:00,248.73,249.36,248.21,249.04,20525.45869069591,248.73,249.36,248.21,249.04,20525.4587
2016-04-11 09:50:00,249.22,249.54,248.67,249.23,44390.40277928564,249.22,249.54,248.67,249.23,44390.4028
2016-04-11 10:00:00,249.44,250.11,249.44,249.52,45727.93399196613,249.44,250.11,249.44,249.52,45727.934
2016-04-11 10:10:00,249.43,249.76,248.71,248.95,40221.474324177616,249.43,249.76,248.71,248.95,40221.4743
2016-04-11 10:20:00,248.99,249.22,248.46,248.97,42702.20388665726,248.99,249.22,248.46,248.97,42702.2039
2016-04-11 10:30:00,248.91,249.17,248.55,248.66,61501.46563891,248.91,249.17,248.55,248.66,61501.4656
2016-04-11 10:40:00,248.55,248.68,247.2,247.35,37450.87395505374,248.55,248.68,247.2,247.35,37450.874
2016-04-11 10:50:00,247.41,247.67,247.09,247.13,31632.830311583977,247.41,247.67,247.09,247.13,31632.8303
2016-04-11 11:00:00,247.11,247.33,246.74,246.84,40098.794919118445,247.11,247.33,246.74,246.84,40098.7949
2016-04-11 11:10:00,246.76,247.34,246.55,247.23,19955.488003474107,246.76,247.34,246.55,247.23,19955.488
2016-04-11 11:20:00,247.27,247.83,247.09,247.22,37514.92780371296,247.27,247.83,247.09,247.22,37514.9278
2016-04-11 11:30:00,247.11,247.28,246.2,247.12,18142.43838888286,247.11,247.28,246.2,247.12,18142.4384
2016-04-11 11:40:00,246.79,247.3,246.74,247.18,11672.999674302464,246.79,247.3,246.74,247.18,11672.9997
2016-04-11 11:50:00,247.18,247.55,246.53,247.03,39304.09293236348,247.18,247.55,246.53,247.03,39304.0929
2016-04-11 12:00:00,246.8,247.09,246.58,246.8,37598.52350450549,246.8,247.09,246.58,246.8,37598.5235
2016-04-11 12:10:00,246.89,247.2,246.63,246.85,16916.729996743026,246.89,247.2,246.63,246.85,16916.73
2016-04-11 12:20:00,247.07,247.08,246.58,246.67,14380.631853218978,247.07,247.08,246.58,246.67,14380.6319
2016-04-11 12:30:00,246.77,246.9,246.51,246.85,11376.614916947128,246.77,246.9,246.51,246.85,11376.6149
2016-04-11 12:40:00,246.59,247.02,246.42,246.78,8115.296927586582,246.59,247.02,246.42,246.78,8115.2969
2016-04-11 12:50:00,246.93,247.39,246.8,246.92,8786.23385083053,246.93,247.39,246.8,246.92,8786.2339
2016-04-11 13:00:00,246.81,247.04,246.6,246.85,28437.737487786344,246.81,247.04,246.6,246.85,28437.7375
2016-04-11 13:10:00,246.74,247.45,246.74,246.97,24742.156117685376,246.74,247.45,246.74,246.97,24742.1561
2016-04-11 13:20:00,246.97,247.1,245.7,245.89,14723.69992400391,246.97,247.1,245.7,245.89,14723.6999
2016-04-11 13:30:00,245.91,245.97,245.3,245.71,28020.84464227554,245.91,245.97,245.3,245.71,28020.8446
2016-04-11 13:40:00,245.66,245.69,244.83,245.3,14891.97698404082,245.66,245.69,244.83,245.3,14891.977
2016-04-11 13:50:00,245.1,245.35,244.73,245.24,27145.803930083595,245.1,245.35,244.73,245.24,27145.8039
2016-04-11 14:00:00,245.11,245.39,244.4,244.6,97467.1588318315,245.11,245.39,244.4,244.6,97467.1588
2016-04-11 14:10:00,244.64,245.05,243.92,244.37,70218.21734882206,244.64,245.05,243.92,244.37,70218.2173
2016-04-11 14:20:00,244.23,245.29,244.05,244.75,48550.64596677885,244.23,245.29,244.05,244.75,48550.646
2016-04-11 14:30:00,244.4,244.98,244.08,244.72,36724.56845076539,244.4,244.98,244.08,244.72,36724.5685
2016-04-11 14:40:00,244.76,244.83,243.99,244.11,69365.975464119,244.76,244.83,243.99,244.11,69365.9755
2016-04-11 14:50:00,244.19,244.45,243.99,244.14,68394.3111497123,244.19,244.45,243.99,244.14,68394.3111
2016-04-11 15:00:00,244.24,244.63,243.99,244.31,30977.092606665945,244.24,244.63,243.99,244.31,30977.0926
2016-04-11 15:10:00,244.31,244.42,244.04,244.34,16494.40885897297,244.31,244.42,244.04,244.34,16494.4089
2016-04-11 15:20:00,244.28,244.56,243.99,244.04,32148.518076213222,244.28,244.56,243.99,244.04,32148.5181
2016-04-11 15:30:00,244.12,244.17,243.63,243.84,35353.381826077515,244.12,244.17,243.63,243.84,35353.3818
2016-04-11 15:40:00,243.84,244.26,243.36,244.0,40919.55270871784,243.84,244.26,243.36,244.0,40919.5527
2016-04-11 15:50:00,244.05,244.3,243.78,244.27,195377.26631201824,244.05,244.3,243.78,244.27,195377.2663
2016-04-12 09:30:00,244.09,245.82,244.09,245.09,39369.23243947455,244.09,245.82,244.09,245.09,39369.2324
2016-04-12 09:40:00,245.33,245.62,243.88,244.29,28706.980783845403,245.33,245.62,243.88,244.29,28706.9808
2016-04-12 09:50:00,244.11,244.17,242.21,242.38,47403.10498317229,244.11,244.17,242.21,242.38,47403.105
2016-04-12 10:00:00,242.18,243.76,242.18,242.54,35685.59331234394,242.18,243.76,242.18,242.54,35685.5933
2016-04-12 10:10:00,242.47,242.99,241.95,242.85,35503.20269243296,242.47,242.99,241.95,242.85,35503.2027
2016-04-12 10:20:00,242.84,242.88,241.58,241.9,27829.768754749755,242.84,242.88,241.58,241.9,27829.7688
2016-04-12 10:30:00,241.94,243.81,241.84,242.66,40763.217891651286,241.94,243.81,241.84,242.66,40763.2179
2016-04-12 10:40:00,242.85,243.78,242.79,243.12,35083.05287156661,242.85,243.78,242.79,243.12,35083.0529
2016-04-12 10:50:00,242.88,244.52,242.88,244.51,43201.60677450874,242.88,244.52,242.88,244.51,43201.6068
2016-04-12 11:00:00,244.48,245.73,244.2,245.62,42084.46422755401,244.48,245.73,244.2,245.62,42084.4642
2016-04-12 11:10:00,245.62,246.25,245.33,246.25,48862.2299424601,245.62,246.25,245.33,246.25,48862.2299
2016-04-12 11:20:00,246.33,246.35,244.68,245.04,17365.10693735751,246.33,246.35,244.68,245.04,17365.1069
2016-04-12 11:30:00,245.13,245.35,244.25,244.49,12707.632178916514,245.13,245.35,244.25,244.49,12707.6322
2016-04-12 11:40:00,244.41,244.51,243.41,243.41,17168.60275757247,244.41,244.51,243.41,243.41,17168.6028
2016-04-12 11:50:00,243.4,243.49,242.7,243.06,19111.931386385844,243.4,243.49,242.7,243.06,19111.9314
2016-04-12 12:00:00,243.23,243.7,242.7,243.14,10715.44891976984,243.23,243.7,242.7,243.14,10715.4489
2016-04-12 12:10:00,243.06,244.08,243.06,243.65,48658.12615351211,243.06,244.08,243.06,243.65,48658.1262
2016-04-12 12:20:00,243.78,244.33,243.65,244.15,22300.51025947237,243.78,244.33,243.65,244.15,22300.5103
2016-04-12 12:30:00,244.19,244.37,243.79,243.88,16091.62957333623,244.19,244.37,243.79,243.88,16091.6296
2016-04-12 12:40:00,243.89,244.2,243.55,243.55,15848.442080121597,243.89,244.2,243.55,243.55,15848.4421
2016-04-12 12:50:00,243.61,244.35,243.61,244.25,15987.406361958529,243.61,244.35,243.61,244.25,15987.4064
2016-04-12 13:00:00,244.28,244.56,243.99,244.15,13529.475626967756,244.28,244.56,243.99,244.15,13529.4756
2016-04-12 13:10:00,244.19,244.29,243.28,243.48,9930.517859081534,244.19,244.29,243.28,243.48,9930.5179
2016-04-12 13:20:00,243.47,244.13,243.47,243.97,8283.573987623495,243.47,244.13,243.47,243.97,8283.574
2016-04-12 13:30:00,244.0,244.5,243.86,244.07,10147.649549451742,244.0,244.5,243.86,244.07,10147.6495
2016-04-12 13:40:00,244.12,244.91,244.1,244.69,9521.22462273369,244.12,244.91,244.1,244.69,9521.2246
2016-04-12 13:50:00,244.54,245.03,244.25,244.94,15440.2345022256,244.54,245.03,244.25,244.94,15440.2345
2016-04-12 14:00:00,244.92,245.25,244.71,244.97,19008.79383346,244.92,245.25,244.71,244.97,19008.7938
2016-04-12 14:10:00,245.05,245.91,245.01,245.88,15486.917815655195,245.05,245.91,245.01,245.88,15486.9178
2016-04-12 14:20:00,245.78,246.08,245.65,245.92,29292.15068939312,245.78,246.08,245.65,245.92,29292.1507
2016-04-12 14:30:00,245.88,246.23,245.65,246.23,18711.32341765281,245.88,246.23,245.65,246.23,18711.3234
2016-04-12 14:40:00,246.14,246.51,246.03,246.18,47220.71436326132,246.14,246.51,246.03,246.18,47220.7144
2016-04-12 14:50:00,246.33,246.71,246.09,246.57,33421.9954402345,246.33,246.71,246.09,246.57,33421.9954
2016-04-12 15:00:00,246.53,247.09,246.48,246.93,49119.530995548805,246.53,247.09,246.48,246.93,49119.531
2016-04-12 15:10:00,247.06,247.48,246.67,247.01,22247.31299533167,247.06,247.48,246.67,247.01,22247.313
2016-04-12 15:20:00,247.02,247.07,246.13,246.27,25360.98143524048,247.02,247.07,246.13,246.27,25360.9814
2016-04-12 15:30:00,246.31,246.75,245.84,245.9,49991.3147323852,246.31,246.75,245.84,245.9,49991.3147
2016-04-12 15:40:00,245.86,246.19,245.4,246.09,54146.12962761915,245.86,246.19,245.4,246.09,54146.1296
2016-04-12 15:50:00,245.96,246.82,245.76,246.5,79744.87026381501,245.96,246.82,245.76,246.5,79744.8703
2016-04-13 09:30:00,247.78,248.68,247.4,247.76,45496.68874172185,247.78,248.68,247.4,247.76,45496.6887
2016-04-13 09:40:00,247.7,248.31,246.26,248.09,36939.5288242319,247.7,248.31,246.26,248.09,36939.5288
2016-04-13 09:50:00,248.08,248.77,246.9,248.39,38099.012050808815,248.08,248.77,246.9,248.39,38099.0121
2016-04-13 10:00:00,248.37,249.23,247.55,248.36,38919.76984040821,248.37,249.23,247.55,248.36,38919.7698
2016-04-13 10:10:00,248.47,249.79,248.02,248.96,44076.64748670069,248.47,249.79,248.02,248.96,44076.6475
2016-04-13 10:20:00,248.96,249.5,248.61,248.74,59316.03517533384,248.96,249.5,248.61,248.74,59316.0352
2016-04-13 10:30:00,248.84,249.32,248.14,248.72,35275.214417544244,248.84,249.32,248.14,248.72,35275.2144
2016-04-13 10:40:00,248.74,250.12,248.61,249.8,25132.993160351754,248.74,250.12,248.61,249.8,25132.9932
2016-04-13 10:50:00,249.65,249.83,248.65,248.71,23061.556834219955,249.65,249.83,248.65,248.71,23061.5568
2016-04-13 11:00:00,248.7,248.97,248.19,248.67,15957.0079253067,248.7,248.97,248.19,248.67,15957.0079
2016-04-13 11:10:00,248.44,248.93,248.31,248.82,16535.663880143307,248.44,248.93,248.31,248.82,16535.6639
2016-04-13 11:20:00,249.01,249.01,248.25,248.63,33792.20497231571,249.01,249.01,248.25,248.63,33792.205
2016-04-13 11:30:00,248.79,249.07,248.33,248.91,25227.4454456628,248.79,249.07,248.33,248.91,25227.4454
2016-04-13 11:40:00,248.87,249.38,248.37,248.44,23583.75854956031,248.87,249.38,248.37,248.44,23583.7585
2016-04-13 11:50:00,248.44,248.56,248.03,248.38,16951.47106720226,248.44,248.56,248.03,248.38,16951.4711
2016-04-13 12:00:00,248.63,248.75,247.98,248.06,19614.59124959288,248.63,248.75,247.98,248.06,19614.5912
2016-04-13 12:10:00,248.14,248.87,247.44,247.54,20358.267289110845,248.14,248.87,247.44,247.54,20358.2673
2016-04-13 12:20:00,247.46,248.21,247.2,247.93,26942.78579958745,247.46,248.21,247.2,247.93,26942.7858
2016-04-13 12:30:00,247.97,248.52,247.65,248.38,15644.338291173595,247.97,248.52,247.65,248.38,15644.3383
2016-04-13 12:40:00,248.45,249.85,248.42,249.74,27574.63901856476,248.45,249.85,248.42,249.74,27574.639
2016-04-13 12:50:00,249.77,250.26,249.46,249.55,11642.601237650637,249.77,250.26,249.46,249.55,11642.6012
2016-04-13 13:00:00,249.76,249.76,248.34,248.54,30201.932472044296,249.76,249.76,248.34,248.54,30201.9325
2016-04-13 13:10:00,248.82,249.58,248.8,249.26,23988.70915210075,248.82,249.58,248.8,249.26,23988.7092
2016-04-13 13:20:00,249.42,250.08,249.27,249.65,28284.659646075343,249.42,250.08,249.27,249.65,28284.6596
2016-04-13 13:30:00,249.65,250.29,249.56,250.09,19486.48355227445,249.65,250.29,249.56,250.09,19486.4836
2016-04-13 13:40:00,250.12,250.28,249.97,250.0,17535.555314298123,250.12,250.28,249.97,250.0,17535.5553
2016-04-13 13:50:00,250.0,250.37,249.73,250.37,5915.752904136359,250.0,250.37,249.73,250.37,5915.7529
2016-04-13 14:00:00,250.47,250.84,250.23,250.84,18120.72521984584,250.47,250.84,250.23,250.84,18120.7252
2016-04-13 14:10:00,250.85,251.25,250.18,250.65,28053.414395831074,250.85,251.25,250.18,250.65,28053.4144
2016-04-13 14:20:00,250.55,250.74,250.0,250.1,7748.344370860927,250.55,250.74,250.0,250.1,7748.3444
2016-04-13 14:30:00,250.05,250.7,249.98,250.43,17915.53577244599,250.05,250.7,249.98,250.43,17915.5358
2016-04-13 14:40:00,250.38,250.57,250.15,250.43,26541.092172402565,250.38,250.57,250.15,250.43,26541.0922
2016-04-13 14:50:00,250.31,250.5,249.76,250.09,15304.52719574422,250.31,250.5,249.76,250.09,15304.5272
2016-04-13 15:00:00,250.17,250.57,250.0,250.46,14561.936814678103,250.17,250.57,250.0,250.46,14561.9368
2016-04-13 15:10:00,250.59,250.77,250.39,250.66,19958.74497882966,250.59,250.77,250.39,250.66,19958.745
2016-04-13 15:20:00,250.59,250.74,250.49,250.59,15543.37205515145,250.59,250.74,250.49,250.59,15543.3721
2016-04-13 15:30:00,250.57,250.88,250.37,250.54,31809.792639235697,250.57,250.88,250.37,250.54,31809.7926
2016-04-13 15:40:00,250.52,250.64,250.23,250.3,29984.800781674086,250.52,250.64,250.23,250.3,29984.8008
2016-04-13 15:50:00,250.35,250.49,250.08,250.29,95748.5615025513,250.35,250.49,250.08,250.29,95748.5615
2016-04-14 09:30:00,249.19,249.59,247.84,249.23,44080.99012050809,249.19,249.59,247.84,249.23,44080.9901
2016-04-14 09:40:00,249.37,250.15,249.19,249.62,24905.00488546304,249.37,250.15,249.19,249.62,24905.0049
2016-04-14 09:50:00,249.64,249.93,248.6,249.19,17554.01150797959,249.64,249.93,248.6,249.19,17554.0115
2016-04-14 10:00:00,249.14,249.78,248.6,249.78,12262.512213657585,249.14,249.78,248.6,249.78,12262.5122
2016-04-14 10:10:00,249.74,250.38,249.35,250.15,26743.024644446858,249.74,250.38,249.35,250.15,26743.0246
2016-04-14 10:20:00,250.34,250.45,249.38,249.87,20989.034849636304,250.34,250.45,249.38,249.87,20989.0348
2016-04-14 10:30:00,249.92,250.09,249.46,249.54,11752.252741287592,249.92,250.09,249.46,249.54,11752.2527
2016-04-14 10:40:00,249.49,249.86,249.28,249.62,21170.33981109543,249.49,249.86,249.28,249.62,21170.3398
2016-04-14 10:50:00,249.59,250.35,249.5,249.8,11519.921832591468,249.59,250.35,249.5,249.8,11519.9218
2016-04-14 11:00:00,249.62,249.78,249.27,249.27,8462.707632178917,249.62,249.78,249.27,249.27,8462.7076
2016-04-14 11:10:00,249.33,249.52,248.74,249.02,11249.592878080555,249.33,249.52,248.74,249.02,11249.5929
2016-04-14 11:20:00,249.03,249.43,248.6,249.35,20470.090109651504,249.03,249.43,248.6,249.35,20470.0901
2016-04-14 11:30:00,249.3,250.06,249.27,249.59,16778.851373357942,249.3,250.06,249.27,249.59,16778.8514
2016-04-14 11:40:00,249.53,249.76,249.35,249.73,9195.527087178374,249.53,249.76,249.35,249.73,9195.5271
2016-04-14 11:50:00,249.48,249.7,249.37,249.38,5563.99956573662,249.48,249.7,249.37,249.38,5563.9996
2016-04-14 12:00:00,249.37,249.37,248.82,249.1,10603.626099229185,249.37,249.37,248.82,249.1,10603.6261
2016-04-14 12:10:00,249.07,249.53,248.97,249.53,7002.497014439257,249.07,249.53,248.97,249.53,7002.497
2016-04-14 12:20:00,249.35,249.89,249.22,249.73,7707.089349690587,249.35,249.89,249.22,249.73,7707.0893
2016-04-14 12:30:00,249.53,249.72,249.36,249.55,5190.53305829986,249.53,249.72,249.36,249.55,5190.5331
2016-04-14 12:40:00,249.71,250.17,249.33,250.11,18554.988600586257,249.71,250.17,249.33,250.11,18554.9886
2016-04-14 12:50:00,250.11,250.54,249.93,250.23,19412.658777548582,250.11,250.54,249.93,250.23,19412.6588
2016-04-14 13:00:00,250.23,250.31,249.76,250.03,12787.970904353491,250.23,250.31,249.76,250.03,12787.9709
2016-04-14 13:10:00,250.03,250.09,249.46,249.53,8392.139832808598,250.03,250.09,249.46,249.53,8392.1398
2016-04-14 13:20:00,249.62,249.62,248.82,249.1,13372.055151449356,249.62,249.62,248.82,249.1,13372.0552
2016-04-14 13:30:00,249.03,249.34,248.86,248.94,16580.1758766692,249.03,249.34,248.86,248.94,16580.1759
2016-04-14 13:40:00,248.77,249.02,248.49,248.58,21775.051568776464,248.77,249.02,248.49,248.58,21775.0516
2016-04-14 13:50:00,248.56,248.75,248.49,248.58,7745.087395505374,248.56,248.75,248.49,248.58,7745.0874
2016-04-14 14:00:00,248.53,248.53,248.01,248.46,17767.886222994246,248.53,248.53,248.01,248.46,17767.8862
2016-04-14 14:10:00,248.52,248.53,248.06,248.21,9303.007273911628,248.52,248.53,248.06,248.21,9303.0073
2016-04-14 14:20:00,248.22,248.51,248.02,248.2,18847.030724134187,248.22,248.51,248.02,248.2,18847.0307
2016-04-14 14:30:00,248.25,248.28,248.02,248.13,8915.427206600803,248.25,248.28,248.02,248.13,8915.4272
2016-04-14 14:40:00,248.18,248.54,248.17,248.29,12825.968950168275,248.18,248.54,248.17,248.29,12825.969
2016-04-14 14:50:00,248.36,248.94,248.21,248.38,35547.714688958855,248.36,248.94,248.21,248.38,35547.7147
2016-04-14 15:00:00,248.4,248.85,248.36,248.64,24145.043969167305,248.4,248.85,248.36,248.64,24145.044
2016-04-14 15:10:00,248.65,248.67,248.37,248.6,15647.59526652915,248.65,248.67,248.37,248.6,15647.5953
2016-04-14 15:20:00,248.64,249.2,248.5,249.2,27505.15687764629,248.64,249.2,248.5,249.2,27505.1569
2016-04-14 15:30:00,249.05,249.51,249.04,249.45,25127.5648680925,249.05,249.51,249.04,249.45,25127.5649
2016-04-14 15:40:00,249.42,249.46,249.02,249.13,31209.42351536207,249.42,249.46,249.02,249.13,31209.4235
2016-04-14 15:50:00,249.16,249.39,248.81,249.21,59702.52958419282,249.16,249.39,248.81,249.21,59702.5296
2016-04-15 09:30:00,248.84,249.68,247.33,247.44,129413.74443600044,248.84,249.68,247.33,247.44,129413.7444
2016-04-15 09:40:00,247.41,248.01,246.94,247.75,56787.53664097275,247.41,248.01,246.94,247.75,56787.5366
2016-04-15 09:50:00,247.98,248.59,247.16,247.53,38402.99641732711,247.98,248.59,247.16,247.53,38402.9964
2016-04-15 10:00:00,247.58,248.07,246.4,246.4,60233.41656714798,247.58,248.07,246.4,246.4,60233.4166
2016-04-15 10:10:00,246.39,246.66,245.43,245.89,57280.42557811313,246.39,246.66,245.43,245.89,57280.4256
2016-04-15 10:20:00,245.86,246.16,245.41,245.77,46329.38877429161,245.86,246.16,245.41,245.77,46329.3888
2016-04-15 10:30:00,245.9,247.17,245.8,246.39,45908.1532949734,245.9,247.17,245.8,246.39,45908.1533
2016-04-15 10:40:00,246.4,246.63,246.07,246.53,35276.30007599609,246.4,246.63,246.07,246.53,35276.3001
2016-04-15 10:50:00,246.42,246.47,245.69,245.94,23474.107045923352,246.42,246.47,245.69,245.94,23474.107
2016-04-15 11:00:00,246.04,246.8,246.04,246.5,19789.3822603409,246.04,246.8,246.04,246.5,19789.3823
2016-04-15 11:10:00,246.52,247.01,246.24,247.0,20314.840951036804,246.52,247.01,246.24,247.0,20314.841
2016-04-15 11:20:00,246.98,247.78,246.94,247.54,16900.44511996526,246.98,247.78,246.94,247.54,16900.4451
2016-04-15 11:30:00,247.79,248.12,247.44,248.12,14742.156117685376,247.79,248.12,247.44,248.12,14742.1561
2016-04-15 11:40:00,248.1,248.16,247.16,247.26,19042.44924546738,248.1,248.16,247.16,247.26,19042.4492
2016-04-15 11:50:00,247.12,247.23,245.93,246.29,28615.785473889915,247.12,247.23,245.93,246.29,28615.7855
2016-04-15 12:00:00,246.28,246.56,245.96,245.96,16620.34523938769,246.28,246.56,245.96,245.96,16620.3452
2016-04-15 12:10:00,246.05,246.22,245.8,246.11,18569.10216046032,246.05,246.22,245.8,246.11,18569.1022
2016-04-15 12:20:00,246.1,246.58,246.05,246.39,22595.809358375856,246.1,246.58,246.05,246.39,22595.8094
2016-04-15 12:30:00,246.43,246.57,245.75,246.05,31598.089241124744,246.43,246.57,245.75,246.05,31598.0892
2016-04-15 12:40:00,246.06,246.21,245.95,246.09,16732.168059928346,246.06,246.21,245.95,246.09,16732.1681
2016-04-15 12:50:00,246.04,246.39,245.72,245.89,22662.034523938768,246.04,246.39,245.72,245.89,22662.0345
2016-04-15 13:00:00,245.85,246.04,245.56,245.87,20353.924655303443,245.85,246.04,245.56,245.87,20353.9247
2016-04-15 13:10:00,245.75,245.97,245.56,245.61,13739.007708175008,245.75,245.97,245.56,245.61,13739.0077
2016-04-15 13:20:00,245.61,245.88,245.33,245.56,21908.587558354146,245.61,245.88,245.33,245.56,21908.5876
2016-04-15 13:30:00,245.43,245.51,244.64,244.91,41235.4793182065,245.43,245.51,244.64,244.91,41235.4793
2016-04-15 13:40:00,244.91,245.11,244.55,244.55,42386.27727716861,244.91,245.11,244.55,244.55,42386.2773
2016-04-15 13:50:00,244.43,245.86,244.38,245.68,53715.12322223429,244.43,245.86,244.38,245.68,53715.1232
2016-04-15 14:00:00,245.64,245.99,245.48,245.8,15202.47530127022,245.64,245.99,245.48,245.8,15202.4753
2016-04-15 14:10:00,245.68,245.85,245.18,245.33,25831.071544891976,245.68,245.85,245.18,245.33,25831.0715
2016-04-15 14:20:00,245.36,245.58,245.18,245.42,14167.842796656172,245.36,245.58,245.18,245.42,14167.8428
2016-04-15 14:30:00,245.37,245.95,245.35,245.88,14680.273585929866,245.37,245.95,245.35,245.88,14680.2736
2016-04-15 14:40:00,245.97,246.28,245.95,246.23,27808.055585712737,245.97,246.28,245.95,246.23,27808.0556
2016-04-15 14:50:00,246.17,246.74,246.14,246.74,24609.70578655955,246.17,246.74,246.14,246.74,24609.7058
2016-04-15 15:00:00,246.69,246.85,246.48,246.65,20499.402887851484,246.69,246.85,246.48,246.65,20499.4029
2016-04-15 15:10:00,246.7,247.1,246.54,246.85,30440.777331451525,246.7,247.1,246.54,246.85,30440.7773
2016-04-15 15:20:00,246.85,247.19,246.82,246.82,29293.23634784497,246.85,247.19,246.82,246.82,29293.2363
2016-04-15 15:30:00,246.86,247.54,246.85,247.43,40473.34708500706,246.86,247.54,246.85,247.43,40473.3471
2016-04-15 15:40:00,247.44,247.55,246.92,246.97,48070.78493106069,247.44,247.55,246.92,246.97,48070.7849
2016-04-15 15:50:00,246.99,247.41,246.99,247.31,108013.2450331126,246.99,247.41,246.99,247.31,108013.245
2016-04-18 09:30:00,246.72,247.13,245.97,246.53,28956.682227771144,246.72,247.13,245.97,246.53,28956.6822
2016-04-18 09:40:00,246.35,247.32,246.08,247.3,17948.10552600152,246.35,247.32,246.08,247.3,17948.1055
2016-04-18 09:50:00,247.15,248.57,246.96,248.2,31747.910107480187,247.15,248.57,246.96,248.2,31747.9101
2016-04-18 10:00:00,248.24,249.34,248.09,248.61,28114.21126913473,248.24,249.34,248.09,248.61,28114.2113
2016-04-18 10:10:00,248.59,249.1,248.22,248.93,27804.798610357186,248.59,249.1,248.22,248.93,27804.7986
2016-04-18 10:20:00,248.96,249.58,248.71,249.44,31805.45000542829,248.96,249.58,248.71,249.44,31805.45
2016-04-18 10:30:00,249.45,249.63,248.84,249.58,24406.687656063405,249.45,249.63,248.84,249.58,24406.6877
2016-04-18 10:40:00,249.67,250.18,249.56,249.56,19665.61719682988,249.67,250.18,249.56,249.56,19665.6172
2016-04-18 10:50:00,249.58,251.18,249.56,250.45,30128.107697318424,249.58,251.18,249.56,250.45,30128.1077
2016-04-18 11:00:00,250.27,250.62,250.19,250.55,20984.6922158289,250.27,250.62,250.19,250.55,20984.6922
2016-04-18 11:10:00,250.55,250.95,249.19,249.3,35951.57963304745,250.55,250.95,249.19,249.3,35951.5796
2016-04-18 11:20:00,249.28,249.9,249.0,249.31,16510.693735750734,249.28,249.9,249.0,249.31,16510.6937
2016-04-18 11:30:00,249.32,249.93,249.09,249.81,17960.047768971883,249.32,249.93,249.09,249.81,17960.0478
2016-04-18 11:40:00,249.89,250.04,248.97,249.19,14257.95244815981,249.89,250.04,248.97,249.19,14257.9524
2016-04-18 11:50:00,249.19,249.36,248.8,248.96,13795.461947671263,249.19,249.36,248.8,248.96,13795.4619
2016-04-18 12:00:00,248.96,249.24,248.77,248.97,20984.6922158289,248.96,249.24,248.77,248.97,20984.6922
2016-04-18 12:10:00,248.96,249.48,248.9,249.33,20016.284876777765,248.96,249.48,248.9,249.33,20016.2849
2016-04-18 12:20:00,249.42,249.7,249.02,249.2,42564.32526327218,249.42,249.7,249.02,249.2,42564.3253
2016-04-18 12:30:00,249.2,249.6,249.09,249.46,20092.28096840734,249.2,249.6,249.09,249.46,20092.281
2016-04-18 12:40:00,249.39,249.69,249.24,249.65,24316.578004559768,249.39,249.69,249.24,249.65,24316.578
2016-04-18 12:50:00,249.65,249.65,249.19,249.41,9183.584844208011,249.65,249.65,249.19,249.41,9183.5848
2016-04-18 13:00:00,249.34,249.54,249.21,249.48,7328.194549994572,249.34,249.54,249.21,249.48,7328.1945
2016-04-18 13:10:00,249.38,249.44,248.93,248.96,10368.038215177505,249.38,249.44,248.93,248.96,10368.0382
2016-04-18 13:20:00,249.07,249.64,249.05,249.59,16274.020193247205,249.07,249.64,249.05,249.59,16274.0202
2016-04-18 13:30:00,249.62,249.62,249.2,249.41,8739.550537400934,249.62,249.62,249.2,249.41,8739.5505
2016-04-18 13:40:00,249.37,249.83,249.37,249.58,27749.43002931277,249.37,249.83,249.37,249.58,27749.43
2016-04-18 13:50:00,249.46,250.08,249.35,250.0,31706.65508630985,249.46,250.08,249.35,250.0,31706.6551
2016-04-18 14:00:00,250.07,250.27,249.66,250.27,29625.44783411139,250.07,250.27,249.66,250.27,29625.4478
2016-04-18 14:10:00,250.21,251.39,250.14,251.22,59496.25447834112,250.21,251.39,250.14,251.22,59496.2545
2016-04-18 14:20:00,251.22,251.8,251.17,251.42,45347.95353381826,251.22,251.8,251.17,251.42,45347.9535
2016-04-18 14:30:00,251.42,251.52,251.07,251.07,11752.252741287592,251.42,251.52,251.07,251.07,11752.2527
2016-04-18 14:40:00,251.11,251.18,250.76,250.98,19931.603517533385,251.11,251.18,250.76,250.98,19931.6035
2016-04-18 14:50:00,251.0,251.08,250.59,250.8,20615.568342199545,251.0,251.08,250.59,250.8,20615.5683
2016-04-18 15:00:00,250.85,251.09,250.51,250.64,16329.388774291609,250.85,251.09,250.51,250.64,16329.3888
2016-04-18 15:10:00,250.6,251.0,250.41,250.97,46732.16805992835,250.6,251.0,250.41,250.97,46732.1681
2016-04-18 15:20:00,250.92,251.0,250.33,250.83,37200.08685267615,250.92,251.0,250.33,250.83,37200.0869
2016-04-18 15:30:00,250.78,251.18,250.56,250.98,33894.25686678971,250.78,251.18,250.56,250.98,33894.2569
2016-04-18 15:40:00,250.98,251.24,250.57,251.0,40172.61969384432,250.98,251.24,250.57,251.0,40172.6197
2016-04-18 15:50:00,251.16,251.69,251.09,251.39,115747.47584409943,251.16,251.69,251.09,251.39,115747.4758
2016-04-19 09:30:00,251.55,253.1,250.54,250.91,57999.13147323852,251.55,253.1,250.54,250.91,57999.1315
2016-04-19 09:40:00,250.79,252.69,250.09,252.23,33680.382151775055,250.79,252.69,250.09,252.23,33680.3822
2016-04-19 09:50:00,252.31,252.57,251.51,251.97,28115.296927586583,252.31,252.57,251.51,251.97,28115.2969
2016-04-19 10:00:00,251.92,252.46,251.76,251.99,26546.52046466182,251.92,252.46,251.76,251.99,26546.5205
2016-04-19 10:10:00,251.98,253.16,251.95,253.0,32888.93714037564,251.98,253.16,251.95,253.0,32888.9371
2016-04-19 10:20:00,253.0,253.25,252.4,252.57,19924.00390837043,253.0,253.25,252.4,252.57,19924.0039
2016-04-19 10:30:00,252.62,252.77,251.66,251.99,36127.45630224732,252.62,252.77,251.66,251.99,36127.4563
2016-04-19 10:40:00,252.02,252.72,251.63,252.72,37245.684507653896,252.02,252.72,251.63,252.72,37245.6845
2016-04-19 10:50:00,252.73,254.21,252.73,254.18,48328.08598414939,252.73,254.21,252.73,254.18,48328.086
2016-04-19 11:00:00,254.17,254.17,253.43,253.54,30450.548257518185,254.17,254.17,253.43,253.54,30450.5483
2016-04-19 11:10:00,253.53,253.7,252.18,252.61,28651.612202801,253.53,253.7,252.18,252.61,28651.6122
2016-04-19 11:20:00,252.79,252.79,251.73,251.99,24003.908370426663,252.79,252.79,251.73,251.99,24003.9084
2016-04-19 11:30:00,252.13,252.31,251.47,251.77,13975.681250678535,252.13,252.31,251.47,251.77,13975.6813
2016-04-19 11:40:00,251.63,251.64,250.19,250.21,50634.02453588101,251.63,251.64,250.19,250.21,50634.0245
2016-04-19 11:50:00,250.22,250.4,249.33,249.52,22329.823037672348,250.22,250.4,249.33,249.52,22329.823
2016-04-19 12:00:00,249.61,250.39,249.59,250.12,7963.304744327434,249.61,250.39,249.59,250.12,7963.3047
2016-04-19 12:10:00,250.12,250.54,248.91,248.91,14199.326891759853,250.12,250.54,248.91,248.91,14199.3269
2016-04-19 12:20:00,249.07,250.27,249.06,250.22,30807.729888177186,249.07,250.27,249.06,250.22,30807.7299
2016-04-19 12:30:00,250.22,250.35,249.46,249.98,24225.38269460428,250.22,250.35,249.46,249.98,24225.3827
2016-04-19 12:40:00,249.97,250.25,249.55,250.04,22637.064379546195,249.97,250.25,249.55,250.04,22637.0644
2016-04-19 12:50:00,249.99,250.79,249.81,250.59,34012.59363804147,249.99,250.79,249.81,250.59,34012.5936
2016-04-19 13:00:00,250.65,250.75,249.89,249.96,30537.40093366627,250.65,250.75,249.89,249.96,30537.4009
2016-04-19 13:10:00,250.09,250.26,249.77,249.77,5604.1689284551085,250.09,250.26,249.77,249.77,5604.1689
2016-04-19 13:20:00,249.81,250.48,249.81,250.48,2822.711974812724,249.81,250.48,249.81,250.48,2822.712
2016-04-19 13:30:00,250.62,250.71,250.09,250.22,12013.896428183694,250.62,250.71,250.09,250.22,12013.8964
2016-04-19 13:40:00,250.21,250.59,249.81,250.54,27866.68114211269,250.21,250.59,249.81,250.54,27866.6811
2016-04-19 13:50:00,250.52,250.62,250.3,250.59,21672.999674302464,250.52,250.62,250.3,250.59,21672.9997
2016-04-19 14:00:00,250.58,251.14,250.49,251.1,24748.670068396485,250.58,251.14,250.49,251.1,24748.6701
2016-04-19 14:10:00,251.06,251.4,250.81,251.12,18319.40071653458,251.06,251.4,250.81,251.12,18319.4007
2016-04-19 14:20:00,251.13,251.4,250.94,251.19,8270.54608620128,251.13,251.4,250.94,251.19,8270.5461
2016-04-19 14:30:00,251.27,251.39,250.89,251.17,7166.431440668766,251.27,251.39,250.89,251.17,7166.4314
2016-04-19 14:40:00,251.17,251.37,250.79,250.92,14401.259363804147,251.17,251.37,250.79,250.92,14401.2594
2016-04-19 14:50:00,250.87,250.92,250.02,250.14,31331.017261969384,250.87,250.92,250.02,250.14,31331.0173
2016-04-19 15:00:00,250.18,250.23,249.72,249.82,22637.064379546195,250.18,250.23,249.72,249.82,22637.0644
2016-04-19 15:10:00,249.7,249.95,249.45,249.95,39921.83259146673,249.7,249.95,249.45,249.95,39921.8326
2016-04-19 15:20:00,249.98,250.38,249.86,250.17,14073.390511345133,249.98,250.38,249.86,250.17,14073.3905
2016-04-19 15:30:00,250.15,250.71,250.0,250.55,15681.250678536531,250.15,250.71,250.0,250.55,15681.2507
2016-04-19 15:40:00,250.59,250.61,250.0,250.16,28664.640104223214,250.59,250.61,250.0,250.16,28664.6401
2016-04-19 15:50:00,250.0,250.08,249.3,249.63,116079.68733036586,250.0,250.08,249.3,249.63,116079.6873
2016-04-20 09:30:00,250.47,250.47,245.01,245.7,58099.012050808815,250.47,250.47,245.01,245.7,58099.0121
2016-04-20 09:40:00,245.7,248.19,245.43,247.57,74145.04396916731,245.7,248.19,245.43,247.57,74145.044
2016-04-20 09:50:00,247.38,248.84,247.24,247.84,57767.886222994246,247.38,248.84,247.24,247.84,57767.8862
2016-04-20 10:00:00,248.13,248.21,246.65,247.13,35070.0249701444,248.13,248.21,246.65,247.13,35070.025
2016-04-20 10:10:00,247.23,247.29,245.7,246.14,80539.57225056997,247.23,247.29,245.7,246.14,80539.5723
2016-04-20 10:20:00,246.12,247.09,245.49,246.89,76206.70936923244,246.12,247.09,245.49,246.89,76206.7094
2016-04-20 10:30:00,246.94,247.08,245.49,245.54,63559.87406361959,246.94,247.08,245.49,245.54,63559.8741
2016-04-20 10:40:00,245.51,246.44,245.24,245.28,44901.74791010748,245.51,246.44,245.24,245.28,44901.7479
2016-04-20 10:50:00,245.29,245.81,244.52,245.52,84138.5300184562,245.29,245.81,244.52,245.52,84138.53
2016-04-20 11:00:00,245.53,245.72,244.86,245.36,47400.9336662686,245.53,245.72,244.86,245.36,47400.9337
2016-04-20 11:10:00,245.35,245.79,245.19,245.19,38905.65628053415,245.35,245.79,245.19,245.19,38905.6563
2016-04-20 11:20:00,245.25,245.64,244.55,245.15,56546.52046466182,245.25,245.64,244.55,245.15,56546.5205
2016-04-20 11:30:00,245.28,245.33,244.58,244.71,44519.59613505592,245.28,245.33,244.58,244.71,44519.5961
2016-04-20 11:40:00,244.71,244.99,244.24,244.46,70411.46455325154,244.71,244.99,244.24,244.46,70411.4646
2016-04-20 11:50:00,244.52,244.83,244.1,244.11,37726.631201823904,244.52,244.83,244.1,244.11,37726.6312
2016-04-20 12:00:00,244.22,244.7,243.71,243.84,66389.09998914342,244.22,244.7,243.71,243.84,66389.1
2016-04-20 12:10:00,243.88,244.01,243.17,243.21,34154.81489523396,243.88,244.01,243.17,243.21,34154.8149
2016-04-20 12:20:00,243.24,244.01,243.02,243.81,53162.5230702421,243.24,244.01,243.02,243.81,53162.5231
2016-04-20 12:30:00,243.76,243.88,242.72,243.63,45526.00151992183,243.76,243.88,242.72,243.63,45526.0015
2016-04-20 12:40:00,243.63,243.66,242.93,243.09,24370.86092715232,243.63,243.66,242.93,243.09,24370.8609
2016-04-20 12:50:00,243.15,243.37,242.86,243.09,32277.7114319835,243.15,243.37,242.86,243.09,32277.7114
2016-04-20 13:00:00,243.18,243.2,242.87,242.98,61207.252198458365,243.18,243.2,242.87,242.98,61207.2522
2016-04-20 13:10:00,242.99,243.21,242.53,243.16,55417.43567473673,242.99,243.21,242.53,243.16,55417.4357
2016-04-20 13:20:00,243.16,243.45,243.05,243.21,35808.27271740311,243.16,243.45,243.05,243.21,35808.2727
2016-04-20 13:30:00,243.29,244.28,243.28,244.17,43359.027250027146,243.29,244.28,243.28,244.17,43359.0273
2016-04-20 13:40:00,244.11,244.5,244.02,244.41,27855.82455759418,244.11,244.5,244.02,244.41,27855.8246
2016-04-20 13:50:00,244.43,245.1,244.32,244.4,48478.99250895668,244.43,245.1,244.32,244.4,48478.9925
2016-04-20 14:00:00,244.43,244.49,244.01,244.23,27304.31006405385,244.43,244.49,244.01,244.23,27304.3101
2016-04-20 14:10:00,244.24,244.59,244.14,244.49,34072.30485289328,244.24,244.59,244.14,244.49,34072.3049
2016-04-20 14:20:00,244.43,244.62,244.31,244.43,42121.37661491695,244.43,244.62,244.31,244.43,42121.3766
2016-04-20 14:30:00,244.45,244.62,244.24,244.45,33588.10118336771,244.45,244.62,244.24,244.45,33588.1012
2016-04-20 14:40:00,244.45,244.88,244.34,244.87,54105.96026490066,244.45,244.88,244.34,244.87,54105.9603
2016-04-20 14:50:00,244.85,245.09,244.85,245.08,34024.535881011834,244.85,245.09,244.85,245.08,34024.5359
2016-04-20 15:00:00,245.08,245.79,245.08,245.69,53791.11931386386,245.08,245.79,245.08,245.69,53791.1193
2016-04-20 15:10:00,245.69,246.21,245.19,245.19,78625.55639995658,245.69,246.21,245.19,245.19,78625.5564
2016-04-20 15:20:00,245.19,245.5,244.98,245.17,68202.14960373467,245.19,245.5,244.98,245.17,68202.1496
2016-04-20 15:30:00,245.22,245.49,245.05,245.31,52075.778959939205,245.22,245.49,245.05,245.31,52075.779
2016-04-20 15:40:00,245.27,245.47,244.99,245.0,75266.52914992944,245.27,245.47,244.99,245.0,75266.5291
2016-04-20 15:50:00,245.04,245.21,244.62,244.62,141929.21506893932,245.04,245.21,244.62,244.62,141929.2151
2016-04-21 09:30:00,247.63,251.43,247.63,251.43,203351.4276408642,247.63,251.43,247.63,251.43,203351.4276
2016-04-21 09:40:00,251.46,253.52,250.08,253.19,178975.1384214526,251.46,253.52,250.08,253.19,178975.1384
2016-04-21 09:50:00,253.27,257.32,252.38,256.06,225027.6842905222,253.27,257.32,252.38,256.06,225027.6843
2016-04-21 10:00:00,255.97,257.1,254.41,255.33,153704.26663771577,255.97,257.1,254.41,255.33,153704.2666
2016-04-21 10:10:00,255.42,255.7,253.42,254.36,117399.84800781676,255.42,255.7,253.42,254.36,117399.848
2016-04-21 10:20:00,254.32,255.37,254.02,254.67,88052.32873737923,254.32,255.37,254.02,254.67,88052.3287
2016-04-21 10:30:00,254.51,257.09,254.24,256.74,74209.09781782652,254.51,257.09,254.24,256.74,74209.0978
2016-04-21 10:40:00,256.96,257.14,254.79,255.08,67383.56313103897,256.96,257.14,254.79,255.08,67383.5631
2016-04-21 10:50:00,255.15,256.83,254.77,256.83,64779.06850504832,255.15,256.83,254.77,256.83,64779.0685
2016-04-21 11:00:00,256.56,257.36,255.6,256.03,59728.58538703724,256.56,257.36,255.6,256.03,59728.5854
2016-04-21 11:10:00,256.25,257.04,256.19,256.93,77143.6326131799,256.25,257.04,256.19,256.93,77143.6326
2016-04-21 11:20:00,256.98,257.25,255.36,255.72,71172.51112799914,256.98,257.25,255.36,255.72,71172.5111
2016-04-21 11:30:00,255.94,256.53,255.47,255.53,31124.742156117685,255.94,256.53,255.47,255.53,31124.7422
2016-04-21 11:40:00,255.45,255.71,254.31,255.17,83245.03311258278,255.45,255.71,254.31,255.17,83245.0331
2016-04-21 11:50:00,255.17,255.86,254.81,255.28,30711.10628596244,255.17,255.86,254.81,255.28,30711.1063
2016-04-21 12:00:00,255.26,255.94,255.01,255.94,35786.55954836609,255.26,255.94,255.01,255.94,35786.5595
2016-04-21 12:10:00,255.89,257.13,255.2,256.78,47603.95179676474,255.89,257.13,255.2,256.78,47603.9518
2016-04-21 12:20:00,256.75,256.94,255.93,256.19,32236.45641081316,256.75,256.94,255.93,256.19,32236.4564
2016-04-21 12:30:00,256.09,256.68,254.86,255.1,72754.31549234611,256.09,256.68,254.86,255.1,72754.3155
2016-04-21 12:40:00,254.97,255.69,254.3,254.79,87064.37954619477,254.97,255.69,254.3,254.79,87064.3795
2016-04-21 12:50:00,254.79,255.5,254.72,254.91,21857.561611117144,254.79,255.5,254.72,254.91,21857.5616
2016-04-21 13:00:00,254.87,255.33,254.58,254.92,33224.40560199761,254.87,255.33,254.58,254.92,33224.4056
2016-04-21 13:10:00,254.92,255.46,254.54,255.23,48839.43111497123,254.92,255.46,254.54,255.23,48839.4311
2016-04-21 13:20:00,255.03,255.51,255.02,255.34,33013.78786233851,255.03,255.51,255.02,255.34,33013.7879
2016-04-21 13:30:00,255.17,256.9,255.01,256.65,38358.484420801215,255.17,256.9,255.01,256.65,38358.4844
2016-04-21 13:40:00,256.81,257.17,256.1,256.26,20469.004451199653,256.81,257.17,256.1,256.26,20469.0045
2016-04-21 13:50:00,256.3,256.68,256.13,256.39,33308.001302790144,256.3,256.68,256.13,256.39,33308.0013
2016-04-21 14:00:00,256.48,256.94,256.08,256.38,32667.462816198025,256.48,256.94,256.08,256.38,32667.4628
2016-04-21 14:10:00,256.45,256.66,256.08,256.59,17265.22635978721,256.45,256.66,256.08,256.59,17265.2264
2016-04-21 14:20:00,256.58,256.89,256.17,256.5,21308.21843448052,256.58,256.89,256.17,256.5,21308.2184
2016-04-21 14:30:00,256.43,256.54,255.95,256.43,38034.9582021496,256.43,256.54,255.95,256.43,38034.9582
2016-04-21 14:40:00,256.32,256.71,256.14,256.71,29972.858538703724,256.32,256.71,256.14,256.71,29972.8585
2016-04-21 14:50:00,256.57,256.78,256.18,256.49,29471.28433394854,256.57,256.78,256.18,256.49,29471.2843
2016-04-21 15:00:00,256.54,256.85,256.4,256.71,48032.78688524591,256.54,256.85,256.4,256.71,48032.7869
2016-04-21 15:10:00,256.72,256.97,256.51,256.65,31684.941917272827,256.72,256.97,256.51,256.65,31684.9419
2016-04-21 15:20:00,256.6,256.63,255.61,255.84,40300.72739116274,256.6,256.63,255.61,255.84,40300.7274
2016-04-21 15:30:00,255.72,256.6,255.61,256.6,60396.26533492564,255.72,256.6,255.61,256.6,60396.2653
2016-04-21 15:40:00,256.62,257.43,256.4,257.06,108942.56866789708,256.62,257.43,256.4,257.06,108942.5687
2016-04-21 15:50:00,257.09,258.04,256.88,257.54,185051.56877646293,257.09,258.04,256.88,257.54,185051.5688
2016-04-22 09:30:00,258.28,259.38,256.26,258.68,104808.3812832483,258.28,259.38,256.26,258.68,104808.3813
2016-04-22 09:40:00,258.68,259.68,258.45,258.73,60612.31136684399,258.68,259.68,258.45,258.73,60612.3114
2016-04-22 09:50:00,258.64,259.74,257.64,259.51,74060.36260992291,258.64,259.74,257.64,259.51,74060.3626
2016-04-22 10:00:00,259.34,260.45,258.76,259.99,75419.60699164044,259.34,260.45,258.76,259.99,75419.607
2016-04-22 10:10:00,260.01,261.17,259.71,261.13,99128.21626316362,260.01,261.17,259.71,261.13,99128.2163
2016-04-22 10:20:00,260.98,261.16,259.59,259.67,78069.69927260884,260.98,261.16,259.59,259.67,78069.6993
2016-04-22 10:30:00,259.73,260.08,258.8,259.04,71908.58755835415,259.73,260.08,258.8,259.04,71908.5876
2016-04-22 10:40:00,259.11,259.25,258.1,258.2,68916.51286505266,259.11,259.25,258.1,258.2,68916.5129
2016-04-22 10:50:00,258.01,258.44,257.75,257.9,54232.98230376724,258.01,258.44,257.75,257.9,54232.9823
2016-04-22 11:00:00,258.01,260.86,258.01,260.2,83226.57691890132,258.01,260.86,258.01,260.2,83226.5769
2016-04-22 11:10:00,260.22,260.26,259.22,259.66,26690.913038758008,260.22,260.26,259.22,259.66,26690.913
2016-04-22 11:20:00,259.65,259.85,258.84,259.09,18674.41103028987,259.65,259.85,258.84,259.09,18674.411
2016-04-22 11:30:00,258.88,259.69,258.78,259.05,30658.994680273587,258.88,259.69,258.78,259.05,30658.9947
2016-04-22 11:40:00,259.11,259.75,258.87,259.45,22233.199435457605,259.11,259.75,258.87,259.45,22233.1994
2016-04-22 11:50:00,259.68,259.75,258.92,259.75,19948.974052763,259.68,259.75,258.92,259.75,19948.9741
2016-04-22 12:00:00,259.69,260.02,259.1,259.34,35718.16306589947,259.69,260.02,259.1,259.34,35718.1631
2016-04-22 12:10:00,259.46,259.46,258.84,259.36,18537.61806535664,259.46,259.46,258.84,259.36,18537.6181
2016-04-22 12:20:00,259.36,259.5,258.77,259.4,36072.08772120291,259.36,259.5,258.77,259.4,36072.0877
2016-04-22 12:30:00,259.55,259.55,258.5,259.01,60242.10183476278,259.55,259.55,258.5,259.01,60242.1018
2016-04-22 12:40:00,258.98,258.98,257.94,258.06,46003.6912387363,258.98,258.98,257.94,258.06,46003.6912
2016-04-22 12:50:00,258.04,258.43,257.86,258.14,62820.54065790903,258.04,258.43,257.86,258.14,62820.5407
2016-04-22 13:00:00,258.12,258.62,258.09,258.53,19222.66854847465,258.12,258.62,258.09,258.53,19222.6685
2016-04-22 13:10:00,258.61,259.58,258.61,259.31,14467.484529367062,258.61,259.58,258.61,259.31,14467.4845
2016-04-22 13:20:00,259.21,259.54,258.82,259.21,37387.90576484638,259.21,259.54,258.82,259.21,37387.9058
2016-04-22 13:30:00,259.16,259.32,258.87,259.11,58629.89903376398,259.16,259.32,258.87,259.11,58629.899
2016-04-22 13:40:00,259.11,259.55,258.77,258.89,38315.05808272718,259.11,259.55,258.77,258.89,38315.0581
2016-04-22 13:50:00,258.99,259.48,258.88,259.29,25553.14298121811,258.99,259.48,258.88,259.29,25553.143
2016-04-22 14:00:00,259.22,259.6,258.86,258.95,48804.690044512,259.22,259.6,258.86,258.95,48804.69
2016-04-22 14:10:00,258.99,259.62,258.89,259.6,20828.35739876235,258.99,259.62,258.89,259.6,20828.3574
2016-04-22 14:20:00,259.63,259.92,259.47,259.75,27895.99392031267,259.63,259.92,259.47,259.75,27895.9939
2016-04-22 14:30:00,259.61,259.79,259.34,259.54,36777.76571490609,259.61,259.79,259.34,259.54,36777.7657
2016-04-22 14:40:00,259.55,259.62,259.1,259.46,55421.77830854413,259.55,259.62,259.1,259.46,55421.7783
2016-04-22 14:50:00,259.47,259.99,259.47,259.89,18558.245575941808,259.47,259.99,259.47,259.89,18558.2456
2016-04-22 15:00:00,259.82,259.93,259.58,259.84,23040.929323634784,259.82,259.93,259.58,259.84,23040.9293
2016-04-22 15:10:00,259.93,260.58,259.89,260.5,63800.89023993052,259.93,260.58,259.89,260.5,63800.8902
2016-04-22 15:20:00,260.5,260.71,260.2,260.48,74163.50016284877,260.5,260.71,260.2,260.48,74163.5002
2016-04-22 15:30:00,260.41,260.63,260.19,260.19,33652.15503202692,260.41,260.63,260.19,260.19,33652.155
2016-04-22 15:40:00,260.19,260.55,260.1,260.41,50746.93301487352,260.19,260.55,260.1,260.41,50746.933
2016-04-22 15:50:00,260.33,260.82,260.28,260.39,140897.83953968083,260.33,260.82,260.28,260.39,140897.8395
2016-04-25 09:30:00,259.35,262.61,259.34,262.39,85753.98979481055,259.35,262.61,259.34,262.39,85753.9898
2016-04-25 09:40:00,262.26,262.73,261.32,262.38,62105.09173813919,262.26,262.73,261.32,262.38,62105.0917
2016-04-25 09:50:00,262.38,262.62,261.79,262.37,66498.75149278037,262.38,262.62,261.79,262.37,66498.7515
2016-04-25 10:00:00,262.36,263.73,262.15,262.35,58882.85745304528,262.36,263.73,262.15,262.35,58882.8575
2016-04-25 10:10:00,262.21,262.62,261.75,261.97,51627.40201932472,262.21,262.62,261.75,261.97,51627.402
2016-04-25 10:20:00,261.99,262.46,261.82,262.36,40965.15036369558,261.99,262.46,261.82,262.36,40965.1504
2016-04-25 10:30:00,262.2,262.55,261.67,261.8,33353.598957767885,262.2,262.55,261.67,261.8,33353.599
2016-04-25 10:40:00,261.7,261.8,260.98,261.79,63137.55292584953,261.7,261.8,260.98,261.79,63137.5529
2016-04-25 10:50:00,261.79,261.94,260.9,261.02,25908.153294973403,261.79,261.94,260.9,261.02,25908.1533
2016-04-25 11:00:00,260.94,261.45,260.92,261.02,26308.76126370644,260.94,261.45,260.92,261.02,26308.7613
2016-04-25 11:10:00,260.95,261.68,260.81,261.54,46830.9629790468,260.95,261.68,260.81,261.54,46830.963
2016-04-25 11:20:00,261.66,262.08,261.26,261.68,22381.9346433612,261.66,262.08,261.26,261.68,22381.9346
2016-04-25 11:30:00,261.43,261.8,261.21,261.37,32199.544023450224,261.43,261.8,261.21,261.37,32199.544
2016-04-25 11:40:00,261.37,261.65,261.13,261.42,31147.54098360656,261.37,261.65,261.13,261.42,31147.541
2016-04-25 11:50:00,261.37,261.7,261.31,261.46,25435.891868418195,261.37,261.7,261.31,261.46,25435.8919
2016-04-25 12:00:00,261.36,261.68,261.3,261.51,14246.010205189448,261.36,261.68,261.3,261.51,14246.0102
2016-04-25 12:10:00,261.35,261.61,261.25,261.4,13401.367929649332,261.35,261.61,261.25,261.4,13401.3679
2016-04-25 12:20:00,261.49,261.54,261.15,261.54,13717.294539137987,261.49,261.54,261.15,261.54,13717.2945
2016-04-25 12:30:00,261.58,261.74,261.17,261.39,26707.197915535773,261.58,261.74,261.17,261.39,26707.1979
2016-04-25 12:40:00,261.41,261.59,261.3,261.55,16218.651612202802,261.41,261.59,261.3,261.55,16218.6516
2016-04-25 12:50:00,261.61,262.02,261.45,261.65,17835.197047009013,261.61,262.02,261.45,261.65,17835.197
2016-04-25 13:00:00,261.75,262.01,261.13,261.18,28165.23721637173,261.75,262.01,261.13,261.18,28165.2372
2016-04-25 13:10:00,261.14,261.86,261.09,261.36,22696.775594398005,261.14,261.86,261.09,261.36,22696.7756
2016-04-25 13:20:00,261.39,261.82,261.2,261.81,19447.39984800782,261.39,261.82,261.2,261.81,19447.3998
2016-04-25 13:30:00,261.78,261.97,261.7,261.8,11828.248832917165,261.78,261.97,261.7,261.8,11828.2488
2016-04-25 13:40:00,261.81,261.91,261.35,261.87,11735.967864509828,261.81,261.91,261.35,261.87,11735.9679
2016-04-25 13:50:00,261.87,261.91,261.32,261.32,14098.360655737706,261.87,261.91,261.32,261.32,14098.3607
2016-04-25 14:00:00,261.33,261.52,261.09,261.22,25025.5129736185,261.33,261.52,261.09,261.22,25025.513
2016-04-25 14:10:00,261.14,261.2,261.05,261.19,11302.790142221258,261.14,261.2,261.05,261.19,11302.7901
2016-04-25 14:20:00,261.09,261.48,260.82,261.37,14280.75127564868,261.09,261.48,260.82,261.37,14280.7513
2016-04-25 14:30:00,261.36,261.36,260.95,261.35,16740.853327543155,261.36,261.36,260.95,261.35,16740.8533
2016-04-25 14:40:00,261.31,261.66,260.98,261.56,42946.47703832375,261.31,261.66,260.98,261.56,42946.477
2016-04-25 14:50:00,261.46,262.09,261.46,261.94,26015.633481706656,261.46,262.09,261.46,261.94,26015.6335
2016-04-25 15:00:00,262.03,262.03,261.71,261.81,21741.39615676908,262.03,262.03,261.71,261.81,21741.3962
2016-04-25 15:10:00,261.78,261.85,261.42,261.69,26363.04418629899,261.78,261.85,261.42,261.69,26363.0442
2016-04-25 15:20:00,261.79,261.95,261.56,261.95,28080.55585712735,261.79,261.95,261.56,261.95,28080.5559
2016-04-25 15:30:00,261.91,262.2,261.74,262.13,29857.77874280752,261.91,262.2,261.74,262.13,29857.7787
2016-04-25 15:40:00,262.1,262.27,261.91,262.11,37557.268483335145,262.1,262.27,261.91,262.11,37557.2685
2016-04-25 15:50:00,262.1,262.45,261.87,262.38,121743.56747367278,262.1,262.45,261.87,262.38,121743.5675
2016-04-26 09:30:00,263.09,263.39,262.03,262.09,45290.41363587016,263.09,263.39,262.03,262.09,45290.4136
2016-04-26 09:40:00,262.09,263.21,262.09,262.3,33502.334165671484,262.09,263.21,262.09,262.3,33502.3342
2016-04-26 09:50:00,262.23,262.84,261.98,262.33,19396.373900770817,262.23,262.84,261.98,262.33,19396.3739
2016-04-26 10:00:00,262.16,263.26,262.07,262.15,40404.95060254044,262.16,263.26,262.07,262.15,40404.9506
2016-04-26 10:10:00,262.33,263.29,262.33,263.1,23856.258820974923,262.33,263.29,262.33,263.1,23856.2588
2016-04-26 10:20:00,263.19,263.39,262.19,262.52,56733.2537183802,263.19,263.39,262.19,262.52,56733.2537
2016-04-26 10:30:00,262.4,262.73,261.49,261.68,60957.55075453263,262.4,262.73,261.49,261.68,60957.5508
2016-04-26 10:40:00,261.68,262.08,261.07,261.14,53032.244056019976,261.68,262.08,261.07,261.14,53032.2441
2016-04-26 10:50:00,261.41,261.54,260.71,260.78,48125.06785365324,261.41,261.54,260.71,260.78,48125.0679
2016-04-26 11:00:00,260.71,260.84,259.51,259.53,54967.9730756704,260.71,260.84,259.51,259.53,54967.9731
2016-04-26 11:10:00,259.53,259.93,258.97,259.1,38344.37086092716,259.53,259.93,258.97,259.1,38344.3709
2016-04-26 11:20:00,259.21,259.57,258.88,259.44,44400.173705352296,259.21,259.57,258.88,259.44,44400.1737
2016-04-26 11:30:00,259.58,259.75,259.31,259.71,41005.31972641407,259.58,259.75,259.31,259.71,41005.3197
2016-04-26 11:40:00,259.69,260.12,259.42,259.68,41577.46173053957,259.69,260.12,259.42,259.68,41577.4617
2016-04-26 11:50:00,259.76,259.94,258.98,259.04,17456.302247312997,259.76,259.94,258.98,259.04,17456.3022
2016-04-26 12:00:00,259.1,259.5,258.87,259.46,24110.30289870807,259.1,259.5,258.87,259.46,24110.3029
2016-04-26 12:10:00,259.51,259.9,259.38,259.72,48400.82510042341,259.51,259.9,259.38,259.72,48400.8251
2016-04-26 12:20:00,259.68,260.15,259.65,260.05,43648.89805667137,259.68,260.15,259.65,260.05,43648.8981
2016-04-26 12:30:00,260.07,260.16,259.58,259.7,40151.99218325915,260.07,260.16,259.58,259.7,40151.9922
2016-04-26 12:40:00,259.69,259.83,259.42,259.42,37941.59157529042,259.69,259.83,259.42,259.42,37941.5916
2016-04-26 12:50:00,259.54,259.65,259.2,259.25,12805.341439583108,259.54,259.65,259.2,259.25,12805.3414
2016-04-26 13:00:00,259.18,259.3,259.09,259.22,21269.134730213875,259.18,259.3,259.09,259.22,21269.1347
2016-04-26 13:10:00,259.26,259.89,258.99,259.75,23344.91369015308,259.26,259.89,258.99,259.75,23344.9137
2016-04-26 13:20:00,259.75,259.75,259.09,259.16,14174.35674736728,259.75,259.75,259.09,259.16,14174.3567
2016-04-26 13:30:00,259.12,259.9,258.92,259.16,12369.992400390838,259.12,259.9,258.92,259.16,12369.9924
2016-04-26 13:40:00,259.2,259.42,258.92,259.13,14355.661708826405,259.2,259.42,258.92,259.13,14355.6617
2016-04-26 13:50:00,259.15,259.35,258.89,259.2,12176.745195961352,259.15,259.35,258.89,259.2,12176.7452
2016-04-26 14:00:00,259.32,259.47,258.53,258.53,15676.908044729127,259.32,259.47,258.53,258.53,15676.908
2016-04-26 14:10:00,258.56,259.17,258.53,258.86,9326.891759852351,258.56,259.17,258.53,258.86,9326.8918
2016-04-26 14:20:00,258.88,259.16,258.68,258.68,19855.60742590381,258.88,259.16,258.68,258.68,19855.6074
2016-04-26 14:30:00,258.77,259.39,258.76,258.9,13304.74432743459,258.77,259.39,258.76,258.9,13304.7443
2016-04-26 14:40:00,259.05,259.57,258.93,259.38,11842.362392791229,259.05,259.57,258.93,259.38,11842.3624
2016-04-26 14:50:00,259.35,259.38,258.93,259.19,6992.726088372599,259.35,259.38,258.93,259.19,6992.7261
2016-04-26 15:00:00,259.11,259.47,259.01,259.01,10404.95060254044,259.11,259.47,259.01,259.01,10404.9506
2016-04-26 15:10:00,258.97,259.18,258.68,258.79,18443.1657800456,258.97,259.18,258.68,258.79,18443.1658
2016-04-26 15:20:00,258.75,259.04,258.53,258.9,15567.256541092172,258.75,259.04,258.53,258.9,15567.2565
2016-04-26 15:30:00,258.89,259.66,258.8,259.03,18560.41689284551,258.89,259.66,258.8,259.03,18560.4169
2016-04-26 15:40:00,258.89,259.5,258.89,259.43,36178.48224948431,258.89,259.5,258.89,259.43,36178.4822
2016-04-26 15:50:00,259.48,259.68,259.3,259.47,104608.62012810772,259.48,259.68,259.3,259.47,104608.6201
2016-04-27 09:30:00,259.35,259.69,258.53,258.89,26967.755943980024,259.35,259.69,258.53,258.89,26967.7559
2016-04-27 09:40:00,258.84,259.05,257.48,257.48,25701.878189121704,258.84,259.05,257.48,257.48,25701.8782
2016-04-27 09:50:00,257.71,258.83,257.54,257.93,20057.539897948107,257.71,258.83,257.54,257.93,20057.5399
2016-04-27 10:00:00,257.83,259.28,257.75,259.28,42092.06383671697,257.83,259.28,257.75,259.28,42092.0638
2016-04-27 10:10:00,259.27,259.28,258.81,259.27,19608.077298881773,259.27,259.28,258.81,259.27,19608.0773
2016-04-27 10:20:00,259.28,259.55,259.08,259.55,18485.506459667788,259.28,259.55,259.08,259.55,18485.5065
2016-04-27 10:30:00,259.34,259.57,258.5,258.5,23839.97394419716,259.34,259.57,258.5,258.5,23839.9739
2016-04-27 10:40:00,258.53,258.83,258.08,258.27,20738.247747258712,258.53,258.83,258.08,258.27,20738.2477
2016-04-27 10:50:00,258.22,258.52,257.33,257.34,32140.918467050265,258.22,258.52,257.33,257.34,32140.9185
2016-04-27 11:00:00,257.35,257.45,257.08,257.28,23711.866246878733,257.35,257.45,257.08,257.28,23711.8662
2016-04-27 11:10:00,257.31,257.31,256.54,257.05,18805.77570296385,257.31,257.31,256.54,257.05,18805.7757
2016-04-27 11:20:00,257.01,257.43,256.79,257.38,18970.79578764521,257.01,257.43,256.79,257.38,18970.7958
2016-04-27 11:30:00,257.39,257.82,257.36,257.82,9485.397893822605,257.39,257.82,257.36,257.82,9485.3979
2016-04-27 11:40:00,257.88,258.15,257.69,257.83,8251.004234067963,257.88,258.15,257.69,257.83,8251.0042
2016-04-27 11:50:00,257.94,258.26,257.81,257.81,25253.501248507226,257.94,258.26,257.81,257.81,25253.5012
2016-04-27 12:00:00,257.91,258.06,257.7,257.71,19413.74443600044,257.91,258.06,257.7,257.71,19413.7444
2016-04-27 12:10:00,257.64,257.85,257.4,257.59,16578.004559765497,257.64,257.85,257.4,257.59,16578.0046
2016-04-27 12:20:00,257.61,258.11,257.57,257.87,18814.460970578657,257.61,258.11,257.57,257.87,18814.461
2016-04-27 12:30:00,257.83,258.19,257.64,257.64,27637.60720877212,257.83,258.19,257.64,257.64,27637.6072
2016-04-27 12:40:00,257.69,257.8,257.65,257.7,3001.845619368147,257.69,257.8,257.65,257.7,3001.8456
2016-04-27 12:50:00,257.64,257.84,257.37,257.76,22783.628270546087,257.64,257.84,257.37,257.76,22783.6283
2016-04-27 13:00:00,257.73,257.91,257.59,257.6,15254.586906959072,257.73,257.91,257.59,257.6,15254.5869
2016-04-27 13:10:00,257.58,257.99,257.44,257.82,14071.21919444143,257.58,257.99,257.44,257.82,14071.2192
2016-04-27 13:20:00,257.95,257.95,257.2,257.22,8292.259255238303,257.95,257.95,257.2,257.22,8292.2593
2016-04-27 13:30:00,257.24,257.82,257.24,257.82,12037.780914124416,257.24,257.82,257.24,257.82,12037.7809
2016-04-27 13:40:00,258.0,258.45,257.68,258.08,10005.428292259256,258.0,258.45,257.68,258.08,10005.4283
2016-04-27 13:50:00,258.18,258.18,257.71,257.8,8148.952339593964,258.18,258.18,257.71,257.8,8148.9523
2016-04-27 14:00:00,257.47,258.05,256.59,257.95,12615.351210509174,257.47,258.05,256.59,257.95,12615.3512
2016-04-27 14:10:00,258.06,258.23,257.59,257.99,10656.823363369884,258.06,258.23,257.59,257.99,10656.8234
2016-04-27 14:20:00,258.01,258.07,257.52,257.53,11975.898382368909,258.01,258.07,257.52,257.53,11975.8984
2016-04-27 14:30:00,257.81,257.98,257.41,257.64,34872.43513190751,257.81,257.98,257.41,257.64,34872.4351
2016-04-27 14:40:00,257.61,258.05,257.47,257.91,21459.12495928781,257.61,258.05,257.47,257.91,21459.125
2016-04-27 14:50:00,257.98,258.2,257.7,257.7,9800.238844859408,257.98,258.2,257.7,257.7,9800.2388
2016-04-27 15:00:00,257.68,258.17,257.39,258.08,15836.499837151232,257.68,258.17,257.39,258.08,15836.4998
2016-04-27 15:10:00,257.97,258.79,257.96,258.79,15220.931494951688,257.97,258.79,257.96,258.79,15220.9315
2016-04-27 15:20:00,258.84,259.07,258.53,258.73,15933.123439365976,258.84,259.07,258.53,258.73,15933.1234
2016-04-27 15:30:00,258.74,259.49,258.64,259.45,25570.513516447725,258.74,259.49,258.64,259.45,25570.5135
2016-04-27 15:40:00,259.52,259.75,259.36,259.45,30457.06220822929,259.52,259.75,259.36,259.45,30457.0622
2016-04-27 15:50:00,259.42,259.42,257.79,257.96,119751.38421452612,259.42,259.42,257.79,257.96,119751.3842
2016-04-28 09:30:00,256.25,257.75,255.61,256.32,65896.21105200304,256.25,257.75,255.61,256.32,65896.2111
2016-04-28 09:40:00,256.15,256.98,255.73,256.62,29495.168819889263,256.15,256.98,255.73,256.62,29495.1688
2016-04-28 09:50:00,256.39,258.83,256.15,258.35,34303.55010313755,256.39,258.83,256.15,258.35,34303.5501
2016-04-28 10:00:00,258.31,259.52,258.3,259.05,24413.20160677451,258.31,259.52,258.3,259.05,24413.2016
2016-04-28 10:10:00,259.07,259.52,258.91,259.34,18695.03854087504,259.07,259.52,258.91,259.34,18695.0385
2016-04-28 10:20:00,259.23,259.69,258.53,258.53,53939.854521767455,259.23,259.69,258.53,258.53,53939.8545
2016-04-28 10:30:00,258.74,258.74,257.9,258.21,22419.932689175985,258.74,258.74,257.9,258.21,22419.9327
2016-04-28 10:40:00,258.27,259.5,258.27,258.82,10571.05634567365,258.27,259.5,258.27,258.82,10571.0563
2016-04-28 10:50:00,258.83,259.11,258.48,258.64,7700.575398979481,258.83,259.11,258.48,258.64,7700.5754
2016-04-28 11:00:00,258.76,259.24,258.55,258.69,10039.08370426664,258.76,259.24,258.55,258.69,10039.0837
2016-04-28 11:10:00,258.56,259.19,258.32,258.94,6593.2037780914125,258.56,259.19,258.32,258.94,6593.2038
2016-04-28 11:20:00,258.85,259.11,258.64,259.07,7663.663011616546,258.85,259.11,258.64,259.07,7663.663
2016-04-28 11:30:00,258.86,259.33,258.79,259.24,7656.063402453588,258.86,259.33,258.79,259.24,7656.0634
2016-04-28 11:40:00,259.23,259.36,258.87,258.95,5284.985343610901,259.23,259.36,258.87,258.95,5284.9853
2016-04-28 11:50:00,258.98,259.01,258.35,258.89,11501.46563891,258.98,259.01,258.35,258.89,11501.4656
2016-04-28 12:00:00,258.83,259.32,258.77,259.32,9014.222125719249,258.83,259.32,258.77,259.32,9014.2221
2016-04-28 12:10:00,259.41,259.55,259.17,259.29,10320.26924329606,259.41,259.55,259.17,259.29,10320.2692
2016-04-28 12:20:00,259.27,259.55,259.01,259.55,12447.074150472265,259.27,259.55,259.01,259.55,12447.0742
2016-04-28 12:30:00,259.39,259.56,259.08,259.44,11805.450005428293,259.39,259.56,259.08,259.44,11805.45
2016-04-28 12:40:00,259.56,259.63,259.26,259.27,4016.936271848877,259.56,259.63,259.26,259.27,4016.9363
2016-04-28 12:50:00,259.27,260.04,259.23,260.0,16231.679513625017,259.27,260.04,259.23,260.0,16231.6795
2016-04-28 13:00:00,259.85,260.03,259.24,259.74,19066.3337314081,259.85,260.03,259.24,259.74,19066.3337
2016-04-28 13:10:00,259.51,259.91,259.1,259.91,12769.514710672023,259.51,259.91,259.1,259.91,12769.5147
2016-04-28 13:20:00,259.84,260.39,259.64,260.39,10033.655412007383,259.84,260.39,259.64,260.39,10033.6554
2016-04-28 13:30:00,260.3,260.56,260.06,260.56,9895.7767886223,260.3,260.56,260.06,260.56,9895.7768
2016-04-28 13:40:00,260.37,260.53,260.16,260.41,14574.964716100316,260.37,260.53,260.16,260.41,14574.9647
2016-04-28 13:50:00,260.49,261.16,260.36,260.44,9773.097383563132,260.49,261.16,260.36,260.44,9773.0974
2016-04-28 14:00:00,260.37,260.65,260.16,260.51,4967.973075670394,260.37,260.65,260.16,260.51,4967.9731
2016-04-28 14:10:00,260.6,260.98,260.49,260.9,12909.564650960809,260.6,260.98,260.49,260.9,12909.5647
2016-04-28 14:20:00,260.83,261.1,260.47,261.1,9232.43947454131,260.83,261.1,260.47,261.1,9232.4395
2016-04-28 14:30:00,261.12,261.45,260.99,261.13,20540.657909021826,261.12,261.45,260.99,261.13,20540.6579
2016-04-28 14:40:00,261.1,261.62,260.93,261.49,64975.57268483335,261.1,261.62,260.93,261.49,64975.5727
2016-04-28 14:50:00,261.49,261.64,260.85,261.19,45230.70242101835,261.49,261.64,260.85,261.19,45230.7024
2016-04-28 15:00:00,261.07,261.14,260.67,260.72,24640.10422321138,261.07,261.14,260.67,260.72,24640.1042
2016-04-28 15:10:00,260.7,260.86,260.15,260.15,56403.21354901749,260.7,260.86,260.15,260.15,56403.2135
2016-04-28 15:20:00,260.29,260.48,258.68,258.76,32595.809358375856,260.29,260.48,258.68,258.76,32595.8094
2016-04-28 15:30:00,258.88,259.6,258.82,259.52,72517.64194984258,258.88,259.6,258.82,259.52,72517.6419
2016-04-28 15:40:00,259.54,259.98,259.26,259.6,98450.76538920857,259.54,259.98,259.26,259.6,98450.7654
2016-04-28 15:50:00,259.34,259.49,258.41,258.9,172444.90283356857,259.34,259.49,258.41,258.9,172444.9028
2016-04-29 09:30:00,256.22,258.4,256.22,257.83,71105.20030398437,256.22,258.4,256.22,257.83,71105.2003
2016-04-29 09:40:00,257.43,257.49,256.3,256.39,60384.32309195527,257.43,257.49,256.3,256.39,60384.3231
2016-04-29 09:50:00,256.51,256.95,254.94,255.42,50429.92074693301,256.51,256.95,254.94,255.42,50429.9207
2016-04-29 10:00:00,255.14,255.51,253.54,254.22,66253.39268266203,255.14,255.51,253.54,254.22,66253.3927
2016-04-29 10:10:00,254.22,254.81,253.82,254.46,28703.72380848985,254.22,254.81,253.82,254.46,28703.7238
2016-04-29 10:20:00,254.36,255.02,253.95,254.19,47711.43198349799,254.36,255.02,253.95,254.19,47711.432
2016-04-29 10:30:00,254.22,255.0,253.66,254.5,42225.59982629465,254.22,255.0,253.66,254.5,42225.5998
2016-04-29 10:40:00,254.41,254.65,253.21,253.51,40500.488546303335,254.41,254.65,253.21,253.51,40500.4885
2016-04-29 10:50:00,253.38,253.55,253.05,253.15,37986.10357181631,253.38,253.55,253.05,253.15,37986.1036
2016-04-29 11:00:00,253.16,253.36,251.97,252.43,37800.455976549776,253.16,253.36,251.97,252.43,37800.456
2016-04-29 11:10:00,252.59,252.83,252.06,252.48,23480.62099663446,252.59,252.83,252.06,252.48,23480.621
2016-04-29 11:20:00,252.49,252.53,250.63,250.73,37664.7486700684,252.49,252.53,250.63,250.73,37664.7487
2016-04-29 11:30:00,250.88,251.26,250.31,251.05,32472.04429486484,250.88,251.26,250.31,251.05,32472.0443
2016-04-29 11:40:00,251.11,251.15,250.26,251.06,18849.20204103789,251.11,251.15,250.26,251.06,18849.202
2016-04-29 11:50:00,250.94,250.94,250.01,250.63,28768.86331560092,250.94,250.94,250.01,250.63,28768.8633
2016-04-29 12:00:00,250.48,250.88,250.08,250.11,47707.08934969059,250.48,250.88,250.08,250.11,47707.0893
2016-04-29 12:10:00,250.08,251.23,249.98,251.23,42524.15590055368,250.08,251.23,249.98,251.23,42524.1559
2016-04-29 12:20:00,251.1,251.85,251.05,251.64,50233.41656714798,251.1,251.85,251.05,251.64,50233.4166
2016-04-29 12:30:00,251.68,252.65,251.42,252.62,47710.34632504614,251.68,252.65,251.42,252.62,47710.3463
2016-04-29 12:40:00,252.62,252.8,252.19,252.65,36127.45630224732,252.62,252.8,252.19,252.65,36127.4563
2016-04-29 12:50:00,252.75,252.79,252.26,252.61,34422.972532841166,252.75,252.79,252.26,252.61,34422.9725
2016-04-29 13:00:00,252.57,252.57,252.17,252.46,25230.702421018348,252.57,252.57,252.17,252.46,25230.7024
2016-04-29 13:10:00,252.47,253.39,252.35,253.37,23503.41982412333,252.47,253.39,252.35,253.37,23503.4198
2016-04-29 13:20:00,253.28,253.31,252.65,252.7,9686.244707415048,253.28,253.31,252.65,252.7,9686.2447
2016-04-29 13:30:00,252.83,252.86,252.18,252.46,27928.5636738682,252.83,252.86,252.18,252.46,27928.5637
2016-04-29 13:40:00,252.39,252.41,252.03,252.12,56500.92280968408,252.39,252.41,252.03,252.12,56500.9228
2016-04-29 13:50:00,252.15,252.35,251.82,252.0,19329.06307675605,252.15,252.35,251.82,252.0,19329.0631
2016-04-29 14:00:00,252.11,252.24,251.91,251.92,12238.62772771686,252.11,252.24,251.91,251.92,12238.6277
2016-04-29 14:10:00,251.89,252.12,251.69,251.95,27187.058951253937,251.89,252.12,251.69,251.95,27187.059
2016-04-29 14:20:00,251.8,252.28,251.52,252.15,6731.082401476496,251.8,252.28,251.52,252.15,6731.0824
2016-04-29 14:30:00,252.08,252.33,251.64,251.73,6904.787753772664,252.08,252.33,251.64,251.73,6904.7878
2016-04-29 14:40:00,251.7,252.16,251.69,252.01,11127.99913147324,251.7,252.16,251.69,252.01,11127.9991
2016-04-29 14:50:00,252.09,252.09,251.46,251.58,13479.535338182608,252.09,252.09,251.46,251.58,13479.5353
2016-04-29 15:00:00,251.58,252.03,251.46,251.8,10762.132233199436,251.58,252.03,251.46,251.8,10762.1322
2016-04-29 15:10:00,251.88,252.77,251.78,252.68,17521.44175442406,251.88,252.77,251.78,252.68,17521.4418
2016-04-29 15:20:00,252.74,252.92,252.23,252.29,47370.53522961676,252.74,252.92,252.23,252.29,47370.5352
2016-04-29 15:30:00,252.36,253.04,252.35,252.78,24077.73314515253,252.36,253.04,252.35,252.78,24077.7331
2016-04-29 15:40:00,252.78,253.52,252.76,253.23,46694.17001411356,252.78,253.52,252.76,253.23,46694.17
2016-04-29 15:50:00,253.21,253.53,253.11,253.34,168756.92107263056,253.21,253.53,253.11,253.34,168756.9211
2016-05-02 09:30:00,253.06,253.29,250.84,252.26,27535.555314298123,253.06,253.29,250.84,252.26,27535.5553
2016-05-02 09:40:00,252.37,252.63,251.25,251.4,26403.21354901748,252.37,252.63,251.25,251.4,26403.2135
2016-05-02 09:50:00,251.26,252.29,251.0,251.78,56872.21800021714,251.26,252.29,251.0,251.78,56872.218
2016-05-02 10:00:00,251.68,252.3,250.3,251.47,30939.09456085116,251.68,252.3,250.3,251.47,30939.0946
2016-05-02 10:10:00,251.46,252.08,250.82,251.92,32832.48290087938,251.46,252.08,250.82,251.92,32832.4829
2016-05-02 10:20:00,251.95,252.07,250.12,250.13,50306.155683422,251.95,252.07,250.12,250.13,50306.1557
2016-05-02 10:30:00,250.11,250.8,249.42,249.45,52658.77754858322,250.11,250.8,249.42,249.45,52658.7775
2016-05-02 10:40:00,249.44,249.86,249.08,249.74,53411.138855716,249.44,249.86,249.08,249.74,53411.1389
2016-05-02 10:50:00,249.74,249.74,248.84,249.06,21341.87384648789,249.74,249.74,248.84,249.06,21341.8738
2016-05-02 11:00:00,249.06,249.08,248.54,248.8,35738.79057648464,249.06,249.08,248.54,248.8,35738.7906
2016-05-02 11:10:00,248.93,249.42,248.52,248.67,21023.775920095537,248.93,249.42,248.52,248.67,21023.7759
2016-05-02 11:20:00,248.74,248.81,248.01,248.72,26325.046140484206,248.74,248.81,248.01,248.72,26325.0461
2016-05-02 11:30:00,248.82,249.36,248.48,249.19,21319.075018999025,248.82,249.36,248.48,249.19,21319.075
2016-05-02 11:40:00,249.32,249.42,248.06,248.2,37466.07317337966,249.32,249.42,248.06,248.2,37466.0732
2016-05-02 11:50:00,248.18,248.68,247.97,248.09,30867.44110302899,248.18,248.68,247.97,248.09,30867.4411
2016-05-02 12:00:00,248.14,248.59,247.67,248.37,27833.02573010531,248.14,248.59,247.67,248.37,27833.0257
2016-05-02 12:10:00,248.29,248.7,248.27,248.59,18924.112474215613,248.29,248.7,248.27,248.59,18924.1125
2016-05-02 12:20:00,248.64,248.99,248.44,248.52,11992.183259146674,248.64,248.99,248.44,248.52,11992.1833
2016-05-02 12:30:00,248.53,249.39,248.52,249.0,18332.42861795679,248.53,249.39,248.52,249.0,18332.4286
2016-05-02 12:40:00,249.05,249.34,248.64,249.19,21627.40201932472,249.05,249.34,248.64,249.19,21627.402
2016-05-02 12:50:00,249.16,249.76,248.8,249.74,34650.96080772989,249.16,249.76,248.8,249.74,34650.9608
2016-05-02 13:00:00,249.85,250.0,248.74,249.75,13606.55737704918,249.85,250.0,248.74,249.75,13606.5574
2016-05-02 13:10:00,249.7,250.46,249.66,249.74,15826.728911084574,249.7,250.46,249.66,249.74,15826.7289
2016-05-02 13:20:00,249.85,250.35,249.8,250.17,14308.978395396807,249.85,250.35,249.8,250.17,14308.9784
2016-05-02 13:30:00,250.17,250.36,249.49,249.54,8687.438931712084,250.17,250.36,249.49,249.54,8687.4389
2016-05-02 13:40:00,249.49,250.52,249.43,250.52,17103.463250461406,249.49,250.52,249.43,250.52,17103.4633
2016-05-02 13:50:00,250.48,250.61,250.16,250.16,12607.751601346215,250.48,250.61,250.16,250.16,12607.7516
2016-05-02 14:00:00,250.17,250.47,250.04,250.2,16826.62034523939,250.17,250.47,250.04,250.2,16826.6203
2016-05-02 14:10:00,250.19,250.47,250.16,250.31,11779.394202583868,250.19,250.47,250.16,250.31,11779.3942
2016-05-02 14:20:00,250.31,250.59,250.13,250.16,15090.652480729565,250.31,250.59,250.13,250.16,15090.6525
2016-05-02 14:30:00,250.28,250.44,249.63,249.65,23981.1095429378,250.28,250.44,249.63,249.65,23981.1095
2016-05-02 14:40:00,249.69,250.26,249.63,250.25,21551.40592769515,249.69,250.26,249.63,250.25,21551.4059
2016-05-02 14:50:00,250.19,250.48,249.93,250.19,18360.65573770492,250.19,250.48,249.93,250.19,18360.6557
2016-05-02 15:00:00,250.27,250.71,250.14,250.59,17108.89154272066,250.27,250.71,250.14,250.59,17108.8915
2016-05-02 15:10:00,250.65,250.93,250.45,250.59,35279.55705135164,250.65,250.93,250.45,250.59,35279.5571
2016-05-02 15:20:00,250.62,251.01,250.42,250.83,33863.85843013788,250.62,251.01,250.42,250.83,33863.8584
2016-05-02 15:30:00,250.82,251.74,250.82,251.62,21789.16512865053,250.82,251.74,250.82,251.62,21789.1651
2016-05-02 15:40:00,251.59,251.89,251.54,251.76,39204.212354793184,251.59,251.89,251.54,251.76,39204.2124
2016-05-02 15:50:00,251.77,252.15,251.55,252.09,90183.47627836282,251.77,252.15,251.55,252.09,90183.4763
2016-05-03 09:30:00,251.29,254.18,249.7,253.57,109868.63532732605,251.29,254.18,249.7,253.57,109868.6353
2016-05-03 09:40:00,253.53,253.84,252.97,253.74,88299.85886440126,253.53,253.84,252.97,253.74,88299.8589
2016-05-03 09:50:00,253.5,253.5,252.65,252.88,41805.45000542829,253.5,253.5,252.65,252.88,41805.45
2016-05-03 10:00:00,252.8,253.36,252.26,252.63,45347.95353381826,252.8,253.36,252.26,252.63,45347.9535
2016-05-03 10:10:00,252.69,253.47,252.27,253.31,46163.2830311584,252.69,253.47,252.27,253.31,46163.283
2016-05-03 10:20:00,253.19,254.35,253.13,253.73,34941.91727282597,253.19,254.35,253.13,253.73,34941.9173
2016-05-03 10:30:00,253.64,253.64,253.22,253.48,54420.80121593747,253.64,253.64,253.22,253.48,54420.8012
2016-05-03 10:40:00,253.38,253.64,253.24,253.39,41912.93019216155,253.38,253.64,253.24,253.39,41912.9302
2016-05-03 10:50:00,253.41,253.8,252.73,253.08,18426.88090326784,253.41,253.8,252.73,253.08,18426.8809
2016-05-03 11:00:00,252.98,253.3,252.62,253.16,39326.89175985236,252.98,253.3,252.62,253.16,39326.8918
2016-05-03 11:10:00,253.06,253.14,252.8,252.84,36759.30952122463,253.06,253.14,252.8,252.84,36759.3095
2016-05-03 11:20:00,253.01,253.31,252.75,253.16,16864.618391054177,253.01,253.31,252.75,253.16,16864.6184
2016-05-03 11:30:00,253.12,253.12,252.33,252.95,32158.28900227989,253.12,253.12,252.33,252.95,32158.289
2016-05-03 11:40:00,253.01,254.09,252.99,253.83,12692.4329605906,253.01,254.09,252.99,253.83,12692.433
2016-05-03 11:50:00,253.84,254.09,253.37,253.61,22312.45250244273,253.84,254.09,253.37,253.61,22312.4525
2016-05-03 12:00:00,253.61,254.02,252.84,252.94,17485.615025512976,253.61,254.02,252.84,252.94,17485.615
2016-05-03 12:10:00,252.81,252.92,252.37,252.76,15078.710237759202,252.81,252.92,252.37,252.76,15078.7102
2016-05-03 12:20:00,252.73,252.82,252.37,252.62,26859.19009879492,252.73,252.82,252.37,252.62,26859.1901
2016-05-03 12:30:00,252.59,253.26,252.5,253.23,12298.33894256867,252.59,253.26,252.5,253.23,12298.3389
2016-05-03 12:40:00,253.14,253.45,253.09,253.45,14632.50461404842,253.14,253.45,253.09,253.45,14632.5046
2016-05-03 12:50:00,253.38,253.62,253.37,253.56,9402.887851481924,253.38,253.62,253.37,253.56,9402.8879
2016-05-03 13:00:00,253.46,254.09,253.32,254.09,8739.550537400934,253.46,254.09,253.32,254.09,8739.5505
2016-05-03 13:10:00,254.01,254.33,254.01,254.21,15674.736727825426,254.01,254.33,254.01,254.21,15674.7367
2016-05-03 13:20:00,254.24,254.32,253.89,253.95,14459.884920204104,254.24,254.32,253.89,253.95,14459.8849
2016-05-03 13:30:00,253.94,254.47,253.67,254.31,22068.179350776245,253.94,254.47,253.67,254.31,22068.1794
2016-05-03 13:40:00,254.33,254.79,254.18,254.67,22480.72956247965,254.33,254.79,254.18,254.67,22480.7296
2016-05-03 13:50:00,254.52,254.77,254.28,254.38,16390.185647595266,254.52,254.77,254.28,254.38,16390.1856
2016-05-03 14:00:00,254.4,254.63,254.09,254.29,9431.114971230052,254.4,254.63,254.09,254.29,9431.115
2016-05-03 14:10:00,254.28,254.42,253.14,253.36,11535.121050917382,254.28,254.42,253.14,253.36,11535.1211
2016-05-03 14:20:00,253.29,253.66,253.16,253.53,38832.91716426013,253.29,253.66,253.16,253.53,38832.9172
2016-05-03 14:30:00,253.56,253.92,253.39,253.72,9260.666594289436,253.56,253.92,253.39,253.72,9260.6666
2016-05-03 14:40:00,253.72,254.0,253.58,253.78,27471.50146563891,253.72,254.0,253.58,253.78,27471.5015
2016-05-03 14:50:00,253.72,254.32,253.62,254.15,19349.69058734122,253.72,254.32,253.62,254.15,19349.6906
2016-05-03 15:00:00,254.23,254.25,253.86,253.99,11573.119096732167,254.23,254.25,253.86,253.99,11573.1191
2016-05-03 15:10:00,254.0,254.04,252.58,252.8,22653.34925632396,254.0,254.04,252.58,252.8,22653.3493
2016-05-03 15:20:00,252.84,252.97,252.51,252.9,33849.744870263814,252.84,252.97,252.51,252.9,33849.7449
2016-05-03 15:30:00,252.84,252.92,252.22,252.32,81321.24633590273,252.84,252.92,252.22,252.32,81321.2463
2016-05-03 15:40:00,252.32,252.39,251.92,252.39,31748.99576593204,252.32,252.39,251.92,252.39,31748.9958
2016-05-03 15:50:00,252.24,252.31,251.91,252.12,158232.5480403865,252.24,252.31,251.91,252.12,158232.548
2016-05-04 09:30:00,250.26,250.31,248.68,248.9,36403.21354901748,250.26,250.31,248.68,248.9,36403.2135
2016-05-04 09:40:00,248.28,248.77,247.89,248.61,41821.73488220606,248.28,248.77,247.89,248.61,41821.7349
2016-05-04 09:50:00,248.61,249.17,248.24,248.95,21845.61936814678,248.61,249.17,248.24,248.95,21845.6194
2016-05-04 10:00:00,248.49,249.23,247.57,247.57,35574.85615025513,248.49,249.23,247.57,247.57,35574.8562
2016-05-04 10:10:00,247.66,248.18,247.31,247.65,54988.60058625557,247.66,248.18,247.31,247.65,54988.6006
2016-05-04 10:20:00,247.76,248.19,247.23,247.4,24070.13353598958,247.76,248.19,247.23,247.4,24070.1335
2016-05-04 10:30:00,247.34,247.93,247.2,247.3,20600.369123873632,247.34,247.93,247.2,247.3,20600.3691
2016-05-04 10:40:00,247.09,247.19,246.03,246.03,54696.55846270763,247.09,247.19,246.03,246.03,54696.5585
2016-05-04 10:50:00,246.03,246.23,245.2,246.13,34253.60981435241,246.03,246.23,245.2,246.13,34253.6098
2016-05-04 11:00:00,246.07,246.43,245.01,245.19,36250.13570730648,246.07,246.43,245.01,245.19,36250.1357
2016-05-04 11:10:00,245.1,245.11,244.46,244.63,45557.48561502552,245.1,245.11,244.46,244.63,45557.4856
2016-05-04 11:20:00,244.5,244.5,243.52,243.76,27649.54945174248,244.5,244.5,243.52,243.76,27649.5495
2016-05-04 11:30:00,243.7,244.85,243.66,244.5,23585.92986646401,243.7,244.85,243.66,244.5,23585.9299
2016-05-04 11:40:00,244.56,244.65,243.88,244.05,21672.999674302464,244.56,244.65,243.88,244.05,21672.9997
2016-05-04 11:50:00,243.97,243.99,243.23,243.3,26351.10194332863,243.97,243.99,243.23,243.3,26351.1019
2016-05-04 12:00:00,243.27,243.79,243.19,243.78,30732.81945499946,243.27,243.79,243.19,243.78,30732.8195
2016-05-04 12:10:00,243.71,244.42,243.67,243.87,19948.974052763,243.71,244.42,243.67,243.87,19948.9741
2016-05-04 12:20:00,243.91,244.15,243.66,243.87,17626.75062425361,243.91,244.15,243.66,243.87,17626.7506
2016-05-04 12:30:00,243.91,244.05,243.58,243.87,26953.64238410596,243.91,244.05,243.58,243.87,26953.6424
2016-05-04 12:40:00,243.87,243.96,243.58,243.71,27495.38595157964,243.87,243.96,243.58,243.71,27495.386
2016-05-04 12:50:00,243.49,243.55,242.93,242.93,26012.376506351105,243.49,243.55,242.93,242.93,26012.3765
2016-05-04 13:00:00,242.88,243.03,242.55,242.55,32404.73347085007,242.88,243.03,242.55,242.55,32404.7335
2016-05-04 13:10:00,242.53,242.88,242.18,242.52,28049.07176202367,242.53,242.88,242.18,242.52,28049.0718
2016-05-04 13:20:00,242.43,242.51,242.18,242.44,67277.16860275758,242.43,242.51,242.18,242.44,67277.1686
2016-05-04 13:30:00,242.46,242.56,242.18,242.56,27669.0913038758,242.46,242.56,242.18,242.56,27669.0913
2016-05-04 13:40:00,242.49,242.89,242.17,242.89,15755.075453262403,242.49,242.89,242.17,242.89,15755.0755
2016-05-04 13:50:00,242.89,243.23,242.26,242.42,32606.665942894368,242.89,243.23,242.26,242.42,32606.6659
2016-05-04 14:00:00,242.43,242.51,241.73,242.31,40174.79101074802,242.43,242.51,241.73,242.31,40174.791
2016-05-04 14:10:00,242.3,242.63,242.05,242.59,19321.463467593097,242.3,242.63,242.05,242.59,19321.4635
2016-05-04 14:20:00,242.62,243.09,242.42,242.91,13813.918141352731,242.62,243.09,242.42,242.91,13813.9181
2016-05-04 14:30:00,243.0,243.23,242.77,243.16,25037.455216588864,243.0,243.23,242.77,243.16,25037.4552
2016-05-04 14:40:00,243.2,243.29,242.62,242.8,24373.03224405602,243.2,243.29,242.62,242.8,24373.0322
2016-05-04 14:50:00,242.66,243.04,242.46,242.83,31098.68635327326,242.66,243.04,242.46,242.83,31098.6864
2016-05-04 15:00:00,242.84,243.19,242.54,242.78,29826.294647703835,242.84,243.19,242.54,242.78,29826.2946
2016-05-04 15:10:00,242.82,243.0,242.35,242.8,21185.539029421343,242.82,243.0,242.35,242.8,21185.539
2016-05-04 15:20:00,242.69,242.95,242.5,242.74,34700.90109651504,242.69,242.95,242.5,242.74,34700.9011
2016-05-04 15:30:00,242.65,242.97,242.6,242.62,115175.33383997394,242.65,242.97,242.6,242.62,115175.3338
2016-05-04 15:40:00,242.58,242.98,242.45,242.76,54316.57800455976,242.58,242.98,242.45,242.76,54316.578
2016-05-04 15:50:00,242.74,242.8,242.3,242.37,166808.16415155792,242.74,242.8,242.3,242.37,166808.1642
2016-05-05 09:30:00,242.78,243.66,242.36,243.17,81553.57724459886,242.78,243.66,242.36,243.17,81553.5772
2016-05-05 09:40:00,243.6,243.6,242.44,243.08,28683.09629790468,243.6,243.6,242.44,243.08,28683.0963
2016-05-05 09:50:00,242.68,242.8,241.91,242.4,12222.342850939094,242.68,242.8,241.91,242.4,12222.3429
2016-05-05 10:00:00,241.98,243.69,241.98,243.34,13027.901422212572,241.98,243.69,241.98,243.34,13027.9014
2016-05-05 10:10:00,243.29,244.4,243.16,244.0,22075.778959939205,243.29,244.4,243.16,244.0,22075.779
2016-05-05 10:20:00,244.05,244.05,242.72,243.0,31417.86993811747,244.05,244.05,242.72,243.0,31417.8699
2016-05-05 10:30:00,242.96,242.96,242.36,242.64,13897.51384214526,242.96,242.96,242.36,242.64,13897.5138
2016-05-05 10:40:00,242.65,243.13,242.05,242.96,20808.81554662903,242.65,243.13,242.05,242.96,20808.8155
2016-05-05 10:50:00,242.88,243.82,242.83,243.69,13933.340571056346,242.88,243.82,242.83,243.69,13933.3406
2016-05-05 11:00:00,243.82,244.01,243.38,243.49,13872.543697752688,243.82,244.01,243.38,243.49,13872.5437
2016-05-05 11:10:00,243.4,243.57,243.14,243.25,14468.570187818912,243.4,243.57,243.14,243.25,14468.5702
2016-05-05 11:20:00,243.23,243.46,243.08,243.4,28106.61165997177,243.23,243.46,243.08,243.4,28106.6117
2016-05-05 11:30:00,243.45,244.05,243.42,243.91,15026.59863207035,243.45,244.05,243.42,243.91,15026.5986
2016-05-05 11:40:00,243.98,244.4,243.82,244.05,17555.097166431442,243.98,244.4,243.82,244.05,17555.0972
2016-05-05 11:50:00,244.09,244.17,243.47,243.9,9996.743024644447,244.09,244.17,243.47,243.9,9996.743
2016-05-05 12:00:00,244.07,244.25,243.76,243.76,20376.72348279232,244.07,244.25,243.76,243.76,20376.7235
2016-05-05 12:10:00,243.91,244.27,243.79,244.01,23112.58278145696,243.91,244.27,243.79,244.01,23112.5828
2016-05-05 12:20:00,244.05,244.32,243.85,243.93,11484.095103680382,244.05,244.32,243.85,243.93,11484.0951
2016-05-05 12:30:00,244.02,244.4,243.83,244.17,22702.20388665726,244.02,244.4,243.83,244.17,22702.2039
2016-05-05 12:40:00,244.1,244.41,244.05,244.25,11321.246335902726,244.1,244.41,244.05,244.25,11321.2463
2016-05-05 12:50:00,244.28,244.46,244.09,244.26,5033.112582781457,244.28,244.46,244.09,244.26,5033.1126
2016-05-05 13:00:00,244.12,244.31,244.05,244.09,25887.525784388232,244.12,244.31,244.05,244.09,25887.5258
2016-05-05 13:10:00,244.08,244.23,243.7,243.74,37347.73640212789,244.08,244.23,243.7,243.74,37347.7364
2016-05-05 13:20:00,243.82,243.82,243.01,243.03,14349.147758115298,243.82,243.82,243.01,243.03,14349.1478
2016-05-05 13:30:00,243.13,243.31,243.0,243.23,15312.126804907177,243.13,243.31,243.0,243.23,15312.1268
2016-05-05 13:40:00,243.45,243.73,243.13,243.17,9349.690587341223,243.45,243.73,243.13,243.17,9349.6906
2016-05-05 13:50:00,243.17,243.35,243.13,243.27,22416.67571382044,243.17,243.35,243.13,243.27,22416.6757
2016-05-05 14:00:00,243.25,243.92,243.12,243.92,16924.329605905983,243.25,243.92,243.12,243.92,16924.3296
2016-05-05 14:10:00,243.97,244.06,243.29,243.29,15517.316252307024,243.97,244.06,243.29,243.29,15517.3163
2016-05-05 14:20:00,243.4,243.62,243.17,243.33,16022.147432417762,243.4,243.62,243.17,243.33,16022.1474
2016-05-05 14:30:00,243.38,243.52,243.23,243.44,25367.49538595158,243.38,243.52,243.23,243.44,25367.4954
2016-05-05 14:40:00,243.4,244.14,243.38,243.76,25985.235045054826,243.4,244.14,243.38,243.76,25985.235
2016-05-05 14:50:00,243.81,243.92,243.33,243.38,22852.0247530127,243.81,243.92,243.33,243.38,22852.0248
2016-05-05 15:00:00,243.4,243.58,243.25,243.58,19557.05135164477,243.4,243.58,243.25,243.58,19557.0514
2016-05-05 15:10:00,243.51,243.87,243.43,243.81,9956.57366192596,243.51,243.87,243.43,243.81,9956.5737
2016-05-05 15:20:00,243.89,244.29,243.82,244.05,21118.22820540658,243.89,244.29,243.82,244.05,21118.2282
2016-05-05 15:30:00,244.04,244.04,243.57,243.63,15368.58104440343,244.04,244.04,243.57,243.63,15368.581
2016-05-05 15:40:00,243.7,244.46,243.65,243.85,40158.50613397025,243.7,244.46,243.65,243.85,40158.5061
2016-05-05 15:50:00,243.73,243.85,243.62,243.73,69137.98718923028,243.73,243.85,243.62,243.73,69137.9872
2016-05-06 09:30:00,242.68,244.09,242.06,243.9,35056.99706872218,242.68,244.09,242.06,243.9,35056.9971
2016-05-06 09:40:00,243.9,244.89,243.73,244.01,15392.465530344154,243.9,244.89,243.73,244.01,15392.4655
2016-05-06 09:50:00,243.67,244.52,243.42,243.64,21319.075018999025,243.67,244.52,243.42,243.64,21319.075
2016-05-06 10:00:00,243.79,244.34,243.11,244.29,19368.14678102269,243.79,244.34,243.11,244.29,19368.1468
2016-05-06 10:10:00,244.4,244.4,243.02,243.23,29856.693084355666,244.4,244.4,243.02,243.23,29856.6931
2016-05-06 10:20:00,243.08,243.17,242.39,242.58,22639.235696449898,243.08,243.17,242.39,242.58,22639.2357
2016-05-06 10:30:00,242.6,242.62,241.62,241.82,28988.166322874826,242.6,242.62,241.62,241.82,28988.1663
2016-05-06 10:40:00,241.79,241.79,241.02,241.03,37139.289979372494,241.79,241.79,241.02,241.03,37139.29
2016-05-06 10:50:00,240.92,241.83,240.91,241.71,35262.18651612203,240.92,241.83,240.91,241.71,35262.1865
2016-05-06 11:00:00,241.46,241.87,241.32,241.33,21004.23406796222,241.46,241.87,241.32,241.33,21004.2341
2016-05-06 11:10:00,241.47,241.99,241.3,241.85,10176.96232765172,241.47,241.99,241.3,241.85,10176.9623
2016-05-06 11:20:00,241.82,242.46,241.69,241.94,11550.320269243295,241.82,242.46,241.69,241.94,11550.3203
2016-05-06 11:30:00,241.63,241.7,241.15,241.17,18940.39735099338,241.63,241.7,241.15,241.17,18940.3974
2016-05-06 11:40:00,241.19,241.4,240.74,240.83,27061.122570839216,241.19,241.4,240.74,240.83,27061.1226
2016-05-06 11:50:00,240.89,241.05,240.6,240.81,11251.764194984258,240.89,241.05,240.6,240.81,11251.7642
2016-05-06 12:00:00,240.89,241.13,240.31,240.36,17846.05363152752,240.89,241.13,240.31,240.36,17846.0536
2016-05-06 12:10:00,240.49,241.01,240.41,240.56,11061.773965910324,240.49,241.01,240.41,240.56,11061.774
2016-05-06 12:20:00,240.4,241.05,240.4,240.77,8366.084029964173,240.4,241.05,240.4,240.77,8366.084
2016-05-06 12:30:00,240.78,240.89,240.32,240.69,9139.07284768212,240.78,240.89,240.32,240.69,9139.0728
2016-05-06 12:40:00,240.67,241.12,240.65,241.08,13441.537292367822,240.67,241.12,240.65,241.08,13441.5373
2016-05-06 12:50:00,241.05,241.32,240.67,241.32,19545.109108674413,241.05,241.32,240.67,241.32,19545.1091
2016-05-06 13:00:00,241.31,241.6,241.02,241.37,9179.24221040061,241.31,241.6,241.02,241.37,9179.2422
2016-05-06 13:10:00,241.39,241.75,241.11,241.38,8523.504505482575,241.39,241.75,241.11,241.38,8523.5045
2016-05-06 13:20:00,241.36,241.53,240.94,241.24,13600.043426338074,241.36,241.53,240.94,241.24,13600.0434
2016-05-06 13:30:00,241.29,241.75,241.09,241.75,11057.43133210292,241.29,241.75,241.09,241.75,11057.4313
2016-05-06 13:40:00,241.64,241.79,241.43,241.47,9744.870263815004,241.64,241.79,241.43,241.47,9744.8703
2016-05-06 13:50:00,241.39,241.81,241.11,241.81,8714.58039300836,241.39,241.81,241.11,241.81,8714.5804
2016-05-06 14:00:00,241.92,242.82,241.86,242.82,32720.660080338726,241.92,242.82,241.86,242.82,32720.6601
2016-05-06 14:10:00,242.8,242.99,242.28,242.73,14140.701335359896,242.8,242.99,242.28,242.73,14140.7013
2016-05-06 14:20:00,242.8,242.82,242.33,242.43,11738.139181413528,242.8,242.82,242.33,242.43,11738.1392
2016-05-06 14:30:00,242.48,242.58,242.14,242.29,17023.12452502443,242.48,242.58,242.14,242.29,17023.1245
2016-05-06 14:40:00,242.34,242.47,242.11,242.29,34290.52220171534,242.34,242.47,242.11,242.29,34290.5222
2016-05-06 14:50:00,242.31,242.9,242.27,242.57,14414.28726522636,242.31,242.9,242.27,242.57,14414.2873
2016-05-06 15:00:00,242.41,242.88,242.41,242.65,10796.87330365867,242.41,242.88,242.41,242.65,10796.8733
2016-05-06 15:10:00,242.67,242.88,242.44,242.63,19372.48941483009,242.67,242.88,242.44,242.63,19372.4894
2016-05-06 15:20:00,242.58,243.03,242.55,242.74,15900.553685810444,242.58,243.03,242.55,242.74,15900.5537
2016-05-06 15:30:00,242.68,242.68,242.16,242.4,25717.077407447618,242.68,242.68,242.16,242.4,25717.0774
2016-05-06 15:40:00,242.36,242.52,242.23,242.31,59862.12137661492,242.36,242.52,242.23,242.31,59862.1214
2016-05-06 15:50:00,242.3,242.87,242.23,242.82,104511.99652589296,242.3,242.87,242.23,242.82,104511.9965
2016-05-09 09:30:00,243.83,245.4,243.26,245.18,51498.20866355445,243.83,245.4,243.26,245.18,51498.2087
2016-05-09 09:40:00,245.05,246.38,244.68,245.92,36259.90663337314,245.05,246.38,244.68,245.92,36259.9066
2016-05-09 09:50:00,245.87,247.01,245.81,246.47,41762.02366735425,245.87,247.01,245.81,246.47,41762.0237
2016-05-09 10:00:00,246.53,247.58,246.21,247.51,27272.82596895017,246.53,247.58,246.21,247.51,27272.826
2016-05-09 10:10:00,247.51,247.77,246.93,247.05,12238.62772771686,247.51,247.77,246.93,247.05,12238.6277
2016-05-09 10:20:00,247.06,247.24,246.67,247.07,40560.19976115514,247.06,247.24,246.67,247.07,40560.1998
2016-05-09 10:30:00,247.07,247.46,246.74,247.26,26251.22136575833,247.07,247.46,246.74,247.26,26251.2214
2016-05-09 10:40:00,247.28,247.64,246.98,247.24,14370.860927152318,247.28,247.64,246.98,247.24,14370.8609
2016-05-09 10:50:00,247.38,247.63,246.97,247.31,17590.923895342527,247.38,247.63,246.97,247.31,17590.9239
2016-05-09 11:00:00,247.35,248.02,247.35,247.67,19246.55303441537,247.35,248.02,247.35,247.67,19246.553
2016-05-09 11:10:00,247.67,247.67,246.64,247.07,17314.08099012051,247.67,247.67,246.64,247.07,17314.081
2016-05-09 11:20:00,247.07,247.16,246.58,247.16,17933.991966127458,247.07,247.16,246.58,247.16,17933.992
2016-05-09 11:30:00,247.03,247.41,246.63,247.41,8370.426663771577,247.03,247.41,246.63,247.41,8370.4267
2016-05-09 11:40:00,247.11,247.47,247.04,247.17,9791.5535772446,247.11,247.47,247.04,247.17,9791.5536
2016-05-09 11:50:00,247.17,247.5,247.16,247.41,10173.705352296169,247.17,247.5,247.16,247.41,10173.7054
2016-05-09 12:00:00,247.31,247.53,246.53,246.68,11815.220931494952,247.31,247.53,246.53,246.68,11815.2209
2016-05-09 12:10:00,246.65,247.61,246.61,247.45,17464.987514927805,246.65,247.61,246.61,247.45,17464.9875
2016-05-09 12:20:00,247.39,247.63,247.32,247.54,5429.377917707089,247.39,247.63,247.32,247.54,5429.3779
2016-05-09 12:30:00,247.58,247.86,247.42,247.85,22421.01834762784,247.58,247.86,247.42,247.85,22421.0183
2016-05-09 12:40:00,247.86,248.14,247.63,247.76,17808.055585712737,247.86,248.14,247.63,247.76,17808.0556
2016-05-09 12:50:00,247.77,248.24,247.71,248.14,13174.465313212464,247.77,248.24,247.71,248.14,13174.4653
2016-05-09 13:00:00,248.11,248.55,248.06,248.53,23478.44967973076,248.11,248.55,248.06,248.53,23478.4497
2016-05-09 13:10:00,248.61,249.05,248.58,248.79,28079.4701986755,248.61,249.05,248.58,248.79,28079.4702
2016-05-09 13:20:00,248.7,249.43,248.7,249.29,32632.721745738792,248.7,249.43,248.7,249.29,32632.7217
2016-05-09 13:30:00,249.17,249.9,249.17,249.71,30034.74107045924,249.17,249.9,249.17,249.71,30034.7411
2016-05-09 13:40:00,249.75,250.51,249.75,250.25,22117.033981109544,249.75,250.51,249.75,250.25,22117.034
2016-05-09 13:50:00,250.27,250.86,250.21,250.54,38185.8647269569,250.27,250.86,250.21,250.54,38185.8647
2016-05-09 14:00:00,250.57,250.83,250.44,250.56,37947.01986754967,250.57,250.83,250.44,250.56,37947.0199
2016-05-09 14:10:00,250.56,250.84,250.41,250.78,15163.391597003583,250.56,250.84,250.41,250.78,15163.3916
2016-05-09 14:20:00,250.68,250.9,250.54,250.64,11908.587558354142,250.68,250.9,250.54,250.64,11908.5876
2016-05-09 14:30:00,250.54,251.32,250.48,251.24,13551.188796004775,250.54,251.32,250.48,251.24,13551.1888
2016-05-09 14:40:00,251.24,251.3,250.74,251.06,12685.919009879492,251.24,251.3,250.74,251.06,12685.919
2016-05-09 14:50:00,251.06,251.59,250.9,250.92,11385.300184561936,251.06,251.59,250.9,250.92,11385.3002
2016-05-09 15:00:00,251.06,251.06,250.51,250.61,25575.941808706983,251.06,251.06,250.51,250.61,25575.9418
2016-05-09 15:10:00,250.59,250.79,250.4,250.66,25684.507653892088,250.59,250.79,250.4,250.66,25684.5077
2016-05-09 15:20:00,250.6,250.86,250.38,250.43,25919.00987949192,250.6,250.86,250.38,250.43,25919.0099
2016-05-09 15:30:00,250.4,250.41,249.49,249.54,34338.29117359679,250.4,250.41,249.49,249.54,34338.2912
2016-05-09 15:40:00,249.53,249.77,248.97,249.14,56630.11616545435,249.53,249.77,248.97,249.14,56630.1162
2016-05-09 15:50:00,249.07,249.07,248.7,248.85,146027.575724677,249.07,249.07,248.7,248.85,146027.5757
2016-05-10 09:30:00,250.21,250.75,249.33,249.42,36553.03441537293,250.21,250.75,249.33,249.42,36553.0344
2016-05-10 09:40:00,249.63,249.97,248.33,249.65,34218.868743893174,249.63,249.97,248.33,249.65,34218.8687
2016-05-10 09:50:00,249.54,250.02,249.43,249.9,24653.13212463359,249.54,250.02,249.43,249.9,24653.1321
2016-05-10 10:00:00,249.71,249.71,248.68,248.68,20756.70394094018,249.71,249.71,248.68,248.68,20756.7039
2016-05-10 10:10:00,248.63,249.62,248.42,249.17,25036.36955813701,248.63,249.62,248.42,249.17,25036.3696
2016-05-10 10:20:00,248.95,249.33,248.66,249.28,33218.97730973836,248.95,249.33,248.66,249.28,33218.9773
2016-05-10 10:30:00,249.56,250.46,249.46,250.25,12603.408967538811,249.56,250.46,249.46,250.25,12603.409
2016-05-10 10:40:00,250.24,250.59,250.18,250.58,14792.096406470524,250.24,250.59,250.18,250.58,14792.0964
2016-05-10 10:50:00,250.55,250.56,249.78,250.24,13365.541200738247,250.55,250.56,249.78,250.24,13365.5412
2016-05-10 11:00:00,250.2,250.72,249.84,250.48,26037.34665074368,250.2,250.72,249.84,250.48,26037.3467
2016-05-10 11:10:00,250.47,250.47,250.04,250.42,17486.700683964824,250.47,250.47,250.04,250.42,17486.7007
2016-05-10 11:20:00,250.48,250.87,250.32,250.41,12998.588644012594,250.48,250.87,250.32,250.41,12998.5886
2016-05-10 11:30:00,250.43,251.03,250.43,250.52,11155.140592769516,250.43,251.03,250.43,250.52,11155.1406
2016-05-10 11:40:00,250.52,250.52,249.67,249.9,10374.552165888612,250.52,250.52,249.67,249.9,10374.5522
2016-05-10 11:50:00,249.88,250.12,249.86,250.12,6079.687330365867,249.88,250.12,249.86,250.12,6079.6873
2016-05-10 12:00:00,250.14,250.59,250.11,250.3,9386.602974704158,250.14,250.59,250.11,250.3,9386.603
2016-05-10 12:10:00,250.46,250.68,250.3,250.44,7550.754532624037,250.46,250.68,250.3,250.44,7550.7545
2016-05-10 12:20:00,250.43,250.77,250.35,250.76,9988.05775702964,250.43,250.77,250.35,250.76,9988.0578
2016-05-10 12:30:00,250.73,251.14,250.72,251.01,16745.19596135056,250.73,251.14,250.72,251.01,16745.196
2016-05-10 12:40:00,250.99,251.0,250.62,250.84,11521.007491043318,250.99,251.0,250.62,250.84,11521.0075
2016-05-10 12:50:00,250.95,251.4,250.84,251.27,12567.582238627729,250.95,251.4,250.84,251.27,12567.5822
2016-05-10 13:00:00,251.32,251.33,250.88,251.11,13890.999891434156,251.32,251.33,250.88,251.11,13890.9999
2016-05-10 13:10:00,251.14,251.28,250.8,251.06,8286.830962979047,251.14,251.28,250.8,251.06,8286.831
2016-05-10 13:20:00,250.85,250.92,250.5,250.6,8862.229942460102,250.85,250.92,250.5,250.6,8862.2299
2016-05-10 13:30:00,250.69,250.96,250.54,250.95,14760.612311366844,250.69,250.96,250.54,250.95,14760.6123
2016-05-10 13:40:00,250.88,251.44,250.88,251.25,10351.75333839974,250.88,251.44,250.88,251.25,10351.7533
2016-05-10 13:50:00,251.32,251.5,251.08,251.21,14622.73368798176,251.32,251.5,251.08,251.21,14622.7337
2016-05-10 14:00:00,251.19,251.29,250.84,251.06,14184.12767343394,251.19,251.29,250.84,251.06,14184.1277
2016-05-10 14:10:00,251.01,251.27,250.92,251.07,12845.510802301596,251.01,251.27,250.92,251.07,12845.5108
2016-05-10 14:20:00,251.1,251.38,250.94,251.12,9119.5309955488,251.1,251.38,250.94,251.12,9119.531
2016-05-10 14:30:00,251.11,251.25,250.86,250.99,10322.440560199762,251.11,251.25,250.86,250.99,10322.4406
2016-05-10 14:40:00,250.94,251.31,250.75,250.8,19859.950059711216,250.94,251.31,250.75,250.8,19859.9501
2016-05-10 14:50:00,250.71,251.23,250.71,251.23,10943.437194658562,250.71,251.23,250.71,251.23,10943.4372
2016-05-10 15:00:00,251.23,251.9,251.23,251.78,15775.702963847574,251.23,251.9,251.23,251.78,15775.703
2016-05-10 15:10:00,251.78,251.9,250.98,251.07,22841.1681684942,251.78,251.9,250.98,251.07,22841.1682
2016-05-10 15:20:00,251.0,251.54,250.99,251.41,20132.450331125827,251.0,251.54,250.99,251.41,20132.4503
2016-05-10 15:30:00,251.41,251.51,251.2,251.44,24871.34947345565,251.41,251.51,251.2,251.44,24871.3495
2016-05-10 15:40:00,251.44,252.02,251.44,251.69,36230.59385517317,251.44,252.02,251.44,251.69,36230.5939
2016-05-10 15:50:00,251.62,252.01,251.61,251.71,65697.5355553143,251.62,252.01,251.61,251.71,65697.5356
2016-05-11 09:30:00,250.74,251.27,249.99,251.05,17649.54945174248,250.74,251.27,249.99,251.05,17649.5495
2016-05-11 09:40:00,250.56,251.05,250.32,251.04,16220.822929106504,250.56,251.05,250.32,251.04,16220.8229
2016-05-11 09:50:00,251.03,252.02,251.03,251.96,9618.933883400285,251.03,252.02,251.03,251.96,9618.9339
2016-05-11 10:00:00,251.7,251.96,251.09,251.7,9866.464010422322,251.7,251.96,251.09,251.7,9866.464
2016-05-11 10:10:00,251.63,251.73,251.3,251.54,7571.382043209207,251.63,251.73,251.3,251.54,7571.382
2016-05-11 10:20:00,251.45,251.52,249.96,250.25,23514.276408641843,251.45,251.52,249.96,250.25,23514.2764
2016-05-11 10:30:00,250.35,251.42,250.22,250.86,13474.107045923352,250.35,251.42,250.22,250.86,13474.107
2016-05-11 10:40:00,250.89,250.96,250.31,250.35,22480.72956247965,250.89,250.96,250.31,250.35,22480.7296
2016-05-11 10:50:00,250.25,250.33,249.28,249.28,22334.16567147976,250.25,250.33,249.28,249.28,22334.1657
2016-05-11 11:00:00,249.25,249.25,248.51,248.87,23459.99348604929,249.25,249.25,248.51,248.87,23459.9935
2016-05-11 11:10:00,248.78,249.81,248.78,249.72,12596.895016827706,248.78,249.81,248.78,249.72,12596.895
2016-05-11 11:20:00,249.66,249.77,249.1,249.1,13516.447725545544,249.66,249.77,249.1,249.1,13516.4477
2016-05-11 11:30:00,249.04,249.75,248.96,249.56,4290.52220171534,249.04,249.75,248.96,249.56,4290.5222
2016-05-11 11:40:00,249.54,250.47,249.41,250.29,23391.597003582672,249.54,250.47,249.41,250.29,23391.597
2016-05-11 11:50:00,250.29,250.44,249.71,249.77,10463.576158940396,250.29,250.44,249.71,249.77,10463.5762
2016-05-11 12:00:00,249.71,249.94,249.52,249.94,6546.520464661818,249.71,249.94,249.52,249.94,6546.5205
2016-05-11 12:10:00,249.91,249.97,249.53,249.79,8183.693410053197,249.91,249.97,249.53,249.79,8183.6934
2016-05-11 12:20:00,249.7,249.71,249.39,249.53,7356.421669742699,249.7,249.71,249.39,249.53,7356.4217
2016-05-11 12:30:00,249.46,249.87,249.39,249.84,23864.94408858973,249.46,249.87,249.39,249.84,23864.9441
2016-05-11 12:40:00,249.88,249.89,249.44,249.54,6296.819020736077,249.88,249.89,249.44,249.54,6296.819
2016-05-11 12:50:00,249.33,249.46,249.17,249.46,5550.971664314407,249.33,249.46,249.17,249.46,5550.9717
2016-05-11 13:00:00,249.43,249.52,249.21,249.3,5903.810661165998,249.43,249.52,249.21,249.3,5903.8107
2016-05-11 13:10:00,249.36,249.57,249.15,249.16,6333.731408099013,249.36,249.57,249.15,249.16,6333.7314
2016-05-11 13:20:00,249.2,249.2,248.51,248.67,4292.693518619042,249.2,249.2,248.51,248.67,4292.6935
2016-05-11 13:30:00,248.64,249.05,248.63,248.75,10125.93638041472,248.64,249.05,248.63,248.75,10125.9364
2016-05-11 13:40:00,248.65,248.66,248.41,248.61,19844.7508413853,248.65,248.66,248.41,248.61,19844.7508
2016-05-11 13:50:00,248.65,248.8,248.39,248.68,21735.967864509825,248.65,248.8,248.39,248.68,21735.9679
2016-05-11 14:00:00,248.62,248.62,248.29,248.29,29544.02345022256,248.62,248.62,248.29,248.29,29544.0235
2016-05-11 14:10:00,248.34,248.34,247.88,247.95,12741.287590923896,248.34,248.34,247.88,247.95,12741.2876
2016-05-11 14:20:00,247.99,248.19,247.88,248.15,11866.246878731952,247.99,248.19,247.88,248.15,11866.2469
2016-05-11 14:30:00,248.09,248.54,247.91,248.28,11416.784279665617,248.09,248.54,247.91,248.28,11416.7843
2016-05-11 14:40:00,248.28,248.41,247.8,248.14,21106.285962436217,248.28,248.41,247.8,248.14,21106.286
2016-05-11 14:50:00,248.06,248.14,247.67,247.83,8734.122245141678,248.06,248.14,247.67,247.83,8734.1222
2016-05-11 15:00:00,247.9,247.97,247.47,247.95,18918.68418195636,247.9,247.97,247.47,247.95,18918.6842
2016-05-11 15:10:00,247.76,248.29,247.67,248.08,38908.913255889696,247.76,248.29,247.67,248.08,38908.9133
2016-05-11 15:20:00,247.99,248.18,247.98,248.01,37204.429486483554,247.99,248.18,247.98,248.01,37204.4295
2016-05-11 15:30:00,247.93,248.35,247.28,247.4,24601.02051894474,247.93,248.35,247.28,247.4,24601.0205
2016-05-11 15:40:00,247.35,247.35,246.74,247.04,33900.770817500816,247.35,247.35,246.74,247.04,33900.7708
2016-05-11 15:50:00,247.01,247.01,245.93,246.16,136688.7417218543,247.01,247.01,245.93,246.16,136688.7417
2016-05-12 09:30:00,247.09,249.2,245.06,245.34,34235.153620670935,247.09,249.2,245.06,245.34,34235.1536
2016-05-12 09:40:00,245.6,245.64,242.92,243.54,74398.0023884486,245.6,245.64,242.92,243.54,74398.0024
2016-05-12 09:50:00,243.65,243.95,241.79,241.84,37466.07317337966,243.65,243.95,241.79,241.84,37466.0732
2016-05-12 10:00:00,242.08,242.39,241.36,241.56,66295.73336228423,242.08,242.39,241.36,241.56,66295.7334
2016-05-12 10:10:00,241.57,242.52,241.4,242.52,70873.9550537401,241.57,242.52,241.4,242.52,70873.9551
2016-05-12 10:20:00,242.57,243.61,242.56,243.15,37874.28075127565,242.57,243.61,242.56,243.15,37874.2808
2016-05-12 10:30:00,243.08,243.45,242.71,243.26,24890.89132558897,243.08,243.45,242.71,243.26,24890.8913
2016-05-12 10:40:00,243.16,243.16,241.9,241.96,10966.236022147434,243.16,243.16,241.9,241.96,10966.236
2016-05-12 10:50:00,242.18,242.33,241.79,242.13,14015.850613397026,242.18,242.33,241.79,242.13,14015.8506
2016-05-12 11:00:00,242.23,242.23,240.99,241.19,12110.520030398437,242.23,242.23,240.99,241.19,12110.52
2016-05-12 11:10:00,241.06,241.35,240.48,240.99,28376.940614482686,241.06,241.35,240.48,240.99,28376.9406
2016-05-12 11:20:00,241.17,241.95,241.1,241.63,16038.432309195528,241.17,241.95,241.1,241.63,16038.4323
2016-05-12 11:30:00,241.56,241.68,241.37,241.56,10752.361307132776,241.56,241.68,241.37,241.56,10752.3613
2016-05-12 11:40:00,241.44,241.44,240.64,240.69,13259.146672456844,241.44,241.44,240.64,240.69,13259.1467
2016-05-12 11:50:00,240.77,240.95,240.27,240.37,24956.030832700035,240.77,240.95,240.27,240.37,24956.0308
2016-05-12 12:00:00,240.35,240.85,240.12,240.83,22912.821626316363,240.35,240.85,240.12,240.83,22912.8216
2016-05-12 12:10:00,240.98,240.98,240.07,240.11,17893.822603408968,240.98,240.98,240.07,240.11,17893.8226
2016-05-12 12:20:00,240.1,240.61,240.06,240.29,14758.440994463142,240.1,240.61,240.06,240.29,14758.441
2016-05-12 12:30:00,240.36,240.36,239.56,239.68,18976.224079904463,240.36,240.36,239.56,239.68,18976.2241
2016-05-12 12:40:00,239.74,240.41,239.61,240.35,17346.65074367604,239.74,240.41,239.61,240.35,17346.6507
2016-05-12 12:50:00,240.26,240.28,239.64,239.96,20678.536532406903,240.26,240.28,239.64,239.96,20678.5365
2016-05-12 13:00:00,240.07,240.21,239.55,240.01,24605.363152752147,240.07,240.21,239.55,240.01,24605.3632
2016-05-12 13:10:00,240.01,240.04,239.68,239.68,10868.526761480838,240.01,240.04,239.68,239.68,10868.5268
2016-05-12 13:20:00,239.81,240.21,239.66,239.94,17301.053088698296,239.81,240.21,239.66,239.94,17301.0531
2016-05-12 13:30:00,239.96,239.97,239.17,239.22,28978.39539680817,239.96,239.97,239.17,239.22,28978.3954
2016-05-12 13:40:00,239.22,240.09,239.11,240.04,14632.50461404842,239.22,240.09,239.11,240.04,14632.5046
2016-05-12 13:50:00,240.11,240.76,239.52,240.76,15752.904136358702,240.11,240.76,239.52,240.76,15752.9041
2016-05-12 14:00:00,240.58,241.24,240.58,240.94,11523.17880794702,240.58,241.24,240.58,240.94,11523.1788
2016-05-12 14:10:00,241.07,242.23,241.07,242.11,16415.15579198784,241.07,242.23,241.07,242.11,16415.1558
2016-05-12 14:20:00,242.15,242.3,241.48,242.05,25643.252632721746,242.15,242.3,241.48,242.05,25643.2526
2016-05-12 14:30:00,241.92,242.03,241.59,241.9,10224.731299533169,241.92,242.03,241.59,241.9,10224.7313
2016-05-12 14:40:00,241.91,242.92,241.49,242.92,19600.477689718817,241.91,242.92,241.49,242.92,19600.4777
2016-05-12 14:50:00,242.86,243.16,242.32,242.53,25992.834654217782,242.86,243.16,242.32,242.53,25992.8347
2016-05-12 15:00:00,242.48,242.49,242.07,242.14,15591.141027032896,242.48,242.49,242.07,242.14,15591.141
2016-05-12 15:10:00,242.25,242.44,241.9,242.07,14931.06068830746,242.25,242.44,241.9,242.07,14931.0607
2016-05-12 15:20:00,242.07,242.24,241.95,242.07,16977.526870046684,242.07,242.24,241.95,242.07,16977.5269
2016-05-12 15:30:00,242.07,242.54,242.04,242.54,23824.77472587124,242.07,242.54,242.04,242.54,23824.7747
2016-05-12 15:40:00,242.65,243.17,242.52,242.97,35998.26294647704,242.65,243.17,242.52,242.97,35998.2629
2016-05-12 15:50:00,242.87,243.0,241.51,241.97,121233.3080013028,242.87,243.0,241.51,241.97,121233.308
2016-05-13 09:30:00,240.78,242.32,239.58,242.28,47949.191184453375,240.78,242.32,239.58,242.28,47949.1912
2016-05-13 09:40:00,242.31,243.03,241.4,241.76,19625.44783411139,242.31,243.03,241.4,241.76,19625.4478
2016-05-13 09:50:00,241.78,242.13,241.15,241.54,15736.619259580935,241.78,242.13,241.15,241.54,15736.6193
2016-05-13 10:00:00,241.97,242.76,241.33,241.52,14661.817392248398,241.97,242.76,241.33,241.52,14661.8174
2016-05-13 10:10:00,241.74,242.46,241.12,242.3,7537.726631201825,241.74,242.46,241.12,242.3,7537.7266
2016-05-13 10:20:00,242.28,242.65,241.44,241.44,7996.960156334817,242.28,242.65,241.44,241.44,7996.9602
2016-05-13 10:30:00,241.33,241.8,240.7,241.22,12318.966453153838,241.33,241.8,240.7,241.22,12318.9665
2016-05-13 10:40:00,241.05,241.72,241.05,241.62,3317.7722288568016,241.05,241.72,241.05,241.62,3317.7722
2016-05-13 10:50:00,241.43,242.53,241.37,241.59,7645.206817935078,241.43,242.53,241.37,241.59,7645.2068
2016-05-13 11:00:00,242.32,242.69,241.88,242.38,8892.628379111931,242.32,242.69,241.88,242.38,8892.6284
2016-05-13 11:10:00,242.58,243.11,242.42,242.88,9223.754206926502,242.58,243.11,242.42,242.88,9223.7542
2016-05-13 11:20:00,242.87,244.07,242.85,243.94,17096.9492997503,242.87,244.07,242.85,243.94,17096.9493
2016-05-13 11:30:00,243.85,244.05,243.58,243.9,15704.049506025403,243.85,244.05,243.58,243.9,15704.0495
2016-05-13 11:40:00,243.9,243.96,243.45,243.45,19669.959830637283,243.9,243.96,243.45,243.45,19669.9598
2016-05-13 11:50:00,243.53,243.92,243.37,243.45,5346.86787536641,243.53,243.92,243.37,243.45,5346.8679
2016-05-13 12:00:00,243.52,243.53,243.1,243.21,6472.695689935947,243.52,243.53,243.1,243.21,6472.6957
2016-05-13 12:10:00,243.11,243.16,242.7,243.08,6499.837151232223,243.11,243.16,242.7,243.08,6499.8372
2016-05-13 12:20:00,242.92,243.41,242.86,243.41,5024.427315166648,242.92,243.41,242.86,243.41,5024.4273
2016-05-13 12:30:00,243.26,243.53,243.01,243.02,3962.653349256324,243.26,243.53,243.01,243.02,3962.6533
2016-05-13 12:40:00,243.13,243.13,242.46,243.04,5211.160568885029,243.13,243.13,242.46,243.04,5211.1606
2016-05-13 12:50:00,243.01,243.01,241.85,241.88,6411.898816632288,243.01,243.01,241.85,241.88,6411.8988
2016-05-13 13:00:00,241.91,242.65,241.85,242.61,12624.036478123982,241.91,242.65,241.85,242.61,12624.0365
2016-05-13 13:10:00,242.7,242.74,242.44,242.45,4463.141895559657,242.7,242.74,242.44,242.45,4463.1419
2016-05-13 13:20:00,242.52,242.69,242.18,242.26,3474.1070459233524,242.52,242.69,242.18,242.26,3474.107
2016-05-13 13:30:00,242.09,242.4,241.42,241.42,10368.038215177505,242.09,242.4,241.42,241.42,10368.0382
2016-05-13 13:40:00,241.33,241.49,241.08,241.1,11887.960047768973,241.33,241.49,241.08,241.1,11887.96
2016-05-13 13:50:00,241.11,241.24,240.93,241.17,10600.36912387363,241.11,241.24,240.93,241.17,10600.3691
2016-05-13 14:00:00,241.09,241.76,240.87,241.59,31162.74020193248,241.09,241.76,240.87,241.59,31162.7402
2016-05-13 14:10:00,241.44,241.57,240.81,241.02,15885.35446748453,241.44,241.57,240.81,241.02,15885.3545
2016-05-13 14:20:00,240.81,241.13,240.51,241.13,17056.77993703181,240.81,241.13,240.51,241.13,17056.7799
2016-05-13 14:30:00,241.13,241.24,240.42,240.71,14929.975029855608,241.13,241.24,240.42,240.71,14929.975
2016-05-13 14:40:00,240.76,241.33,240.52,240.98,11399.413744436,240.76,241.33,240.52,240.98,11399.4137
2016-05-13 14:50:00,240.87,241.36,240.65,241.27,12473.129953316688,240.87,241.36,240.65,241.27,12473.13
2016-05-13 15:00:00,241.22,241.28,240.66,240.76,19996.74302464445,241.22,241.28,240.66,240.76,19996.743
2016-05-13 15:10:00,240.78,241.38,240.73,241.35,13786.776680056457,240.78,241.38,240.73,241.35,13786.7767
2016-05-13 15:20:00,241.35,241.5,241.11,241.19,20254.044077733142,241.35,241.5,241.11,241.19,20254.0441
2016-05-13 15:30:00,241.23,241.47,241.04,241.13,24051.67734230811,241.23,241.47,241.04,241.13,24051.6773
2016-05-13 15:40:00,241.13,241.71,241.04,241.67,79457.17077407448,241.13,241.71,241.04,241.67,79457.1708
2016-05-13 15:50:00,241.57,241.67,241.14,241.36,135623.71078058844,241.57,241.67,241.14,241.36,135623.7108
2016-05-16 09:30:00,242.28,244.8,242.28,244.33,55605.25458690696,242.28,244.8,242.28,244.33,55605.2546
2016-05-16 09:40:00,243.9,244.17,242.98,243.76,30941.26587775486,243.9,244.17,242.98,243.76,30941.2659
2016-05-16 09:50:00,243.97,244.23,242.51,242.65,20370.209532081208,243.97,244.23,242.51,242.65,20370.2095
2016-05-16 10:00:00,242.8,243.54,241.88,242.55,19385.517316252302,242.8,243.54,241.88,242.55,19385.5173
2016-05-16 10:10:00,242.91,243.2,242.25,242.3,6006.948214091847,242.91,243.2,242.25,242.3,6006.9482
2016-05-16 10:20:00,242.38,243.17,242.17,242.99,22438.388882857453,242.38,243.17,242.17,242.99,22438.3889
2016-05-16 10:30:00,243.08,243.52,242.75,242.95,11209.423515362068,243.08,243.52,242.75,242.95,11209.4235
2016-05-16 10:40:00,243.02,243.67,242.61,243.57,22998.5886440126,243.02,243.67,242.61,243.57,22998.5886
2016-05-16 10:50:00,243.58,243.68,243.24,243.5,17522.52741287591,243.58,243.68,243.24,243.5,17522.5274
2016-05-16 11:00:00,243.52,244.13,243.51,243.73,22423.18966453154,243.52,244.13,243.51,243.73,22423.1897
2016-05-16 11:10:00,243.65,243.99,243.65,243.82,8680.924981000977,243.65,243.99,243.65,243.82,8680.925
2016-05-16 11:20:00,243.74,243.83,243.5,243.73,17219.628704809467,243.74,243.83,243.5,243.73,17219.6287
2016-05-16 11:30:00,243.7,244.19,243.36,243.67,30245.358810118338,243.7,244.19,243.36,243.67,30245.3588
2016-05-16 11:40:00,243.67,244.55,243.65,244.5,26815.76376072088,243.67,244.55,243.65,244.5,26815.7638
2016-05-16 11:50:00,244.64,244.77,244.45,244.75,40796.87330365867,244.64,244.77,244.45,244.75,40796.8733
2016-05-16 12:00:00,244.77,244.84,244.28,244.67,22908.47899250896,244.77,244.84,244.28,244.67,22908.479
2016-05-16 12:10:00,244.67,244.73,244.07,244.07,8685.267614808381,244.67,244.73,244.07,244.07,8685.2676
2016-05-16 12:20:00,244.26,244.5,244.13,244.16,15270.871783736837,244.26,244.5,244.13,244.16,15270.8718
2016-05-16 12:30:00,244.28,244.43,244.07,244.26,17383.563131038976,244.28,244.43,244.07,244.26,17383.5631
2016-05-16 12:40:00,244.23,244.47,244.04,244.28,13723.808489849094,244.23,244.47,244.04,244.28,13723.8085
2016-05-16 12:50:00,244.2,244.55,244.2,244.24,11158.397568125069,244.2,244.55,244.2,244.24,11158.3976
2016-05-16 13:00:00,244.34,244.72,244.3,244.6,17330.365866898275,244.34,244.72,244.3,244.6,17330.3659
2016-05-16 13:10:00,244.51,244.75,244.51,244.64,15226.359787210944,244.51,244.75,244.51,244.64,15226.3598
2016-05-16 13:20:00,244.63,244.79,244.49,244.52,10368.038215177505,244.63,244.79,244.49,244.52,10368.0382
2016-05-16 13:30:00,244.63,244.75,244.42,244.42,10071.653457822167,244.63,244.75,244.42,244.42,10071.6535
2016-05-16 13:40:00,244.49,244.74,244.29,244.74,12729.345347953536,244.49,244.74,244.29,244.74,12729.3453
2016-05-16 13:50:00,244.75,244.8,244.46,244.71,36354.358918684185,244.75,244.8,244.46,244.71,36354.3589
2016-05-16 14:00:00,244.64,245.26,244.64,245.12,17899.250895668225,244.64,245.26,244.64,245.12,17899.2509
2016-05-16 14:10:00,245.16,245.7,245.16,245.47,54563.02247312995,245.16,245.7,245.16,245.47,54563.0225
2016-05-16 14:20:00,245.49,245.89,245.33,245.76,26259.906633373143,245.49,245.89,245.33,245.76,26259.9066
2016-05-16 14:30:00,245.83,245.84,245.38,245.69,32577.35316469439,245.83,245.84,245.38,245.69,32577.3532
2016-05-16 14:40:00,245.55,245.8,245.32,245.47,40746.93301487352,245.55,245.8,245.32,245.47,40746.933
2016-05-16 14:50:00,245.49,245.84,245.26,245.78,53668.43990880469,245.49,245.84,245.26,245.78,53668.4399
2016-05-16 15:00:00,245.69,245.76,245.43,245.64,38638.58430137879,245.69,245.76,245.43,245.64,38638.5843
2016-05-16 15:10:00,245.64,245.74,245.31,245.45,29120.61665400065,245.64,245.74,245.31,245.45,29120.6167
2016-05-16 15:20:00,245.53,245.69,245.33,245.44,20109.65150363696,245.53,245.69,245.33,245.44,20109.6515
2016-05-16 15:30:00,245.41,245.53,245.1,245.41,67802.62729345348,245.41,245.53,245.1,245.41,67802.6273
2016-05-16 15:40:00,245.37,245.83,245.33,245.65,40678.536532406906,245.37,245.83,245.33,245.65,40678.5365
2016-05-16 15:50:00,245.58,245.69,245.13,245.27,82994.2460102052,245.58,245.69,245.13,245.27,82994.246
2016-05-17 09:30:00,244.23,246.27,244.2,245.41,39622.19085875584,244.23,246.27,244.2,245.41,39622.1909
2016-05-17 09:40:00,245.47,246.64,244.6,245.84,40315.926609488655,245.47,246.64,244.6,245.84,40315.9266
2016-05-17 09:50:00,245.84,246.75,244.42,244.81,12507.87102377592,245.84,246.75,244.42,244.81,12507.871
2016-05-17 10:00:00,244.57,244.9,243.84,244.5,16026.490066225166,244.57,244.9,243.84,244.5,16026.4901
2016-05-17 10:10:00,244.5,244.66,243.5,244.07,19910.97600694821,244.5,244.66,243.5,244.07,19910.976
2016-05-17 10:20:00,244.21,244.52,243.64,243.85,12376.506351101943,244.21,244.52,243.64,243.85,12376.5064
2016-05-17 10:30:00,243.93,244.18,243.39,244.04,13778.091412441649,243.93,244.18,243.39,244.04,13778.0914
2016-05-17 10:40:00,244.05,244.81,243.84,244.35,16470.524373032244,244.05,244.81,243.84,244.35,16470.5244
2016-05-17 10:50:00,244.31,245.01,244.17,244.73,11562.262512213658,244.31,245.01,244.17,244.73,11562.2625
2016-05-17 11:00:00,244.57,244.66,244.17,244.17,27627.836282705463,244.57,244.66,244.17,244.17,27627.8363
2016-05-17 11:10:00,244.25,244.71,243.89,244.53,14444.68570187819,244.25,244.71,243.89,244.53,14444.6857
2016-05-17 11:20:00,244.65,244.82,244.17,244.32,23904.02779285637,244.65,244.82,244.17,244.32,23904.0278
2016-05-17 11:30:00,244.33,245.15,244.28,245.15,8071.8705895125395,244.33,245.15,244.28,245.15,8071.8706
2016-05-17 11:40:00,245.28,245.55,244.93,245.54,12692.4329605906,245.28,245.55,244.93,245.54,12692.433
2016-05-17 11:50:00,245.57,245.67,244.69,244.69,6622.516556291391,245.57,245.67,244.69,244.69,6622.5166
2016-05-17 12:00:00,244.63,244.86,244.44,244.53,7925.306698512648,244.63,244.86,244.44,244.53,7925.3067
2016-05-17 12:10:00,244.64,244.79,244.09,244.26,8628.813375312127,244.64,244.79,244.09,244.26,8628.8134
2016-05-17 12:20:00,244.17,244.53,244.09,244.53,9427.857995874498,244.17,244.53,244.09,244.53,9427.858
2016-05-17 12:30:00,244.58,244.89,244.03,244.76,17886.22299424601,244.58,244.89,244.03,244.76,17886.223
2016-05-17 12:40:00,244.75,244.89,244.19,244.34,9672.131147540984,244.75,244.89,244.19,244.34,9672.1311
2016-05-17 12:50:00,244.19,244.55,244.05,244.52,11160.56888502877,244.19,244.55,244.05,244.52,11160.5689
2016-05-17 13:00:00,244.52,244.55,243.95,244.03,11184.453370969492,244.52,244.55,243.95,244.03,11184.4534
2016-05-17 13:10:00,244.15,244.2,243.61,243.81,8585.387037238084,244.15,244.2,243.61,243.81,8585.387
2016-05-17 13:20:00,243.93,244.1,243.74,243.96,6670.285528172837,243.93,244.1,243.74,243.96,6670.2855
2016-05-17 13:30:00,244.01,244.25,243.84,243.84,15515.144935403325,244.01,244.25,243.84,243.84,15515.1449
2016-05-17 13:40:00,243.87,244.28,243.84,244.19,10033.655412007383,243.87,244.28,243.84,244.19,10033.6554
2016-05-17 13:50:00,244.25,244.25,243.63,243.63,6683.3134295950495,244.25,244.25,243.63,243.63,6683.3134
2016-05-17 14:00:00,243.6,243.63,243.1,243.17,15099.337748344373,243.6,243.63,243.1,243.17,15099.3377
2016-05-17 14:10:00,243.06,243.31,242.77,242.77,28481.163825860385,243.06,243.31,242.77,242.77,28481.1638
2016-05-17 14:20:00,242.69,242.96,242.5,242.85,23915.97003582673,242.69,242.96,242.5,242.85,23915.97
2016-05-17 14:30:00,242.64,242.94,242.37,242.76,48362.82705460862,242.64,242.94,242.37,242.76,48362.8271
2016-05-17 14:40:00,242.78,243.17,242.6,242.71,19181.41352730431,242.78,243.17,242.6,242.71,19181.4135
2016-05-17 14:50:00,242.55,243.06,242.42,242.92,14611.877103463252,242.55,243.06,242.42,242.92,14611.8771
2016-05-17 15:00:00,242.97,243.32,242.68,243.12,15566.170882640325,242.97,243.32,242.68,243.12,15566.1709
2016-05-17 15:10:00,243.09,243.47,242.87,242.87,14950.602540440776,243.09,243.47,242.87,242.87,14950.6025
2016-05-17 15:20:00,242.86,243.04,242.42,242.67,20189.990229073934,242.86,243.04,242.42,242.67,20189.9902
2016-05-17 15:30:00,242.8,243.0,242.57,242.72,32055.151449354034,242.8,243.0,242.57,242.72,32055.1514
2016-05-17 15:40:00,242.73,242.82,242.32,242.66,51032.461187710345,242.73,242.82,242.32,242.66,51032.4612
2016-05-17 15:50:00,242.58,242.91,242.42,242.73,118837.25979806752,242.58,242.91,242.42,242.73,118837.2598
2016-05-18 09:30:00,241.93,243.12,241.57,242.07,37066.55086309847,241.93,243.12,241.57,242.07,37066.5509
2016-05-18 09:40:00,242.43,243.35,242.43,242.51,24518.51047660406,242.43,243.35,242.43,242.51,24518.5105
2016-05-18 09:50:00,242.53,242.86,242.15,242.74,58823.14623819347,242.53,242.86,242.15,242.74,58823.1462
2016-05-18 10:00:00,242.78,243.58,242.34,242.91,18633.15600911953,242.78,243.58,242.34,242.91,18633.156
2016-05-18 10:10:00,243.06,243.6,243.06,243.43,20047.768971881447,243.06,243.6,243.06,243.43,20047.769
2016-05-18 10:20:00,243.56,244.29,243.35,243.93,21543.80631853219,243.56,244.29,243.35,243.93,21543.8063
2016-05-18 10:30:00,244.05,244.24,242.95,243.23,26182.82488329172,244.05,244.24,242.95,243.23,26182.8249
2016-05-18 10:40:00,243.21,244.05,243.19,244.01,7880.794701986755,243.21,244.05,243.19,244.01,7880.7947
2016-05-18 10:50:00,243.98,244.32,243.65,243.82,13252.63272174574,243.98,244.32,243.65,243.82,13252.6327
2016-05-18 11:00:00,243.95,244.32,243.7,243.83,4234.067962219086,243.95,244.32,243.7,243.83,4234.068
2016-05-18 11:10:00,243.98,244.6,243.64,244.21,11638.258603843233,243.98,244.6,243.64,244.21,11638.2586
2016-05-18 11:20:00,244.39,244.85,244.14,244.85,7677.776571490609,244.39,244.85,244.14,244.85,7677.7766
2016-05-18 11:30:00,244.76,244.81,244.18,244.18,15427.206600803387,244.76,244.81,244.18,244.18,15427.2066
2016-05-18 11:40:00,244.13,244.31,243.86,244.14,10313.755292584952,244.13,244.31,243.86,244.14,10313.7553
2016-05-18 11:50:00,244.01,244.17,243.63,243.82,11662.143089783956,244.01,244.17,243.63,243.82,11662.1431
2016-05-18 12:00:00,243.93,244.11,243.53,243.55,6588.861144284008,243.93,244.11,243.53,243.55,6588.8611
2016-05-18 12:10:00,243.54,243.81,243.35,243.8,11109.542937791772,243.54,243.81,243.35,243.8,11109.5429
2016-05-18 12:20:00,243.68,243.68,242.93,243.09,5211.160568885029,243.68,243.68,242.93,243.09,5211.1606
2016-05-18 12:30:00,243.15,243.51,243.14,243.34,4620.562371078059,243.15,243.51,243.14,243.34,4620.5624
2016-05-18 12:40:00,243.27,243.47,243.1,243.47,4619.476712626208,243.27,243.47,243.1,243.47,4619.4767
2016-05-18 12:50:00,243.4,244.1,243.23,243.89,11131.256106828792,243.4,244.1,243.23,243.89,11131.2561
2016-05-18 13:00:00,244.01,244.1,243.72,243.72,5845.185104766041,244.01,244.1,243.72,243.72,5845.1851
2016-05-18 13:10:00,243.82,243.97,243.71,243.93,2899.7937248941485,243.82,243.97,243.71,243.93,2899.7937
2016-05-18 13:20:00,243.95,244.28,243.62,243.97,11518.836174139617,243.95,244.28,243.62,243.97,11518.8362
2016-05-18 13:30:00,244.09,244.34,243.91,244.09,22207.14363261318,244.09,244.34,243.91,244.09,22207.1436
2016-05-18 13:40:00,244.15,244.28,243.92,244.1,15559.656931929216,244.15,244.28,243.92,244.1,15559.6569
2016-05-18 13:50:00,244.13,244.55,244.07,244.36,8635.327326023233,244.13,244.55,244.07,244.36,8635.3273
2016-05-18 14:00:00,244.31,244.31,242.28,243.22,22943.22006296819,244.31,244.31,242.28,243.22,22943.2201
2016-05-18 14:10:00,243.32,243.34,242.69,243.34,11226.794050591683,243.32,243.34,242.69,243.34,11226.7941
2016-05-18 14:20:00,243.24,243.39,242.06,242.06,18887.20008685268,243.24,243.39,242.06,242.06,18887.2001
2016-05-18 14:30:00,242.25,242.57,241.63,242.07,27989.360547171866,242.25,242.57,241.63,242.07,27989.3605
2016-05-18 14:40:00,242.13,242.61,242.11,242.37,12339.593963739007,242.13,242.61,242.11,242.37,12339.594
2016-05-18 14:50:00,242.52,243.09,242.52,242.72,19545.109108674413,242.52,243.09,242.52,242.72,19545.1091
2016-05-18 15:00:00,242.89,243.47,242.84,243.33,17716.860275757248,242.89,243.47,242.84,243.33,17716.8603
2016-05-18 15:10:00,243.26,243.26,242.38,242.82,11250.678536532409,243.26,243.26,242.38,242.82,11250.6785
2016-05-18 15:20:00,242.86,242.9,242.03,242.03,13352.513299316037,242.86,242.9,242.03,242.03,13352.5133
2016-05-18 15:30:00,242.01,242.5,241.94,241.94,23565.30235587884,242.01,242.5,241.94,241.94,23565.3024
2016-05-18 15:40:00,241.95,242.8,241.95,242.6,20001.08565845185,241.95,242.8,241.95,242.6,20001.0857
2016-05-18 15:50:00,242.65,243.58,242.53,243.44,112424.2753229834,242.65,243.58,242.53,243.44,112424.2753
2016-05-19 09:30:00,242.07,243.08,241.06,242.69,29383.345999348607,242.07,243.08,241.06,242.69,29383.346
2016-05-19 09:40:00,242.69,243.82,242.31,242.97,15013.570730648138,242.69,243.82,242.31,242.97,15013.5707
2016-05-19 09:50:00,242.61,242.66,240.31,240.31,27981.760938008905,242.61,242.66,240.31,240.31,27981.7609
2016-05-19 10:00:00,240.19,240.67,238.89,238.89,42876.99489740528,240.19,240.67,238.89,238.89,42876.9949
2016-05-19 10:10:00,238.99,239.06,238.18,238.85,56418.4127673434,238.99,239.06,238.18,238.85,56418.4128
2016-05-19 10:20:00,238.77,238.8,238.06,238.35,50305.07002497015,238.77,238.8,238.06,238.35,50305.07
2016-05-19 10:30:00,238.38,238.92,237.86,237.98,26709.36923243948,238.38,238.92,237.86,237.98,26709.3692
2016-05-19 10:40:00,237.88,238.07,237.55,237.86,26562.805341439584,237.88,238.07,237.55,237.86,26562.8053
2016-05-19 10:50:00,237.75,237.88,236.94,236.94,59293.23634784497,237.75,237.88,236.94,236.94,59293.2363
2016-05-19 11:00:00,237.06,237.35,236.59,236.72,40492.88893714038,237.06,237.35,236.59,236.72,40492.8889
2016-05-19 11:10:00,236.59,237.36,236.32,237.24,18446.422755401152,236.59,237.36,236.32,237.24,18446.4228
2016-05-19 11:20:00,237.28,237.56,236.65,236.77,34155.90055368581,237.28,237.56,236.65,236.77,34155.9006
2016-05-19 11:30:00,236.87,236.87,236.19,236.75,23537.07523613072,236.87,236.87,236.19,236.75,23537.0752
2016-05-19 11:40:00,236.81,236.98,236.51,236.66,17215.286071002065,236.81,236.98,236.51,236.66,17215.2861
2016-05-19 11:50:00,236.7,237.7,236.54,237.45,27621.32233199436,236.7,237.7,236.54,237.45,27621.3223
2016-05-19 12:00:00,237.51,238.01,237.23,237.82,51124.74215611769,237.51,238.01,237.23,237.82,51124.7422
2016-05-19 12:10:00,237.78,238.34,237.66,237.72,8535.446748452938,237.78,238.34,237.66,237.72,8535.4467
2016-05-19 12:20:00,237.65,237.77,237.04,237.04,11896.64531538378,237.65,237.77,237.04,237.04,11896.6453
2016-05-19 12:30:00,237.09,237.75,237.05,237.73,11062.859624362176,237.09,237.75,237.05,237.73,11062.8596
2016-05-19 12:40:00,237.51,237.56,237.03,237.47,8287.916621430899,237.51,237.56,237.03,237.47,8287.9166
2016-05-19 12:50:00,237.36,237.36,236.88,236.91,10009.77092606666,237.36,237.36,236.88,236.91,10009.7709
2016-05-19 13:00:00,236.83,237.14,236.79,236.96,10552.600151992185,236.83,237.14,236.79,236.96,10552.6002
2016-05-19 13:10:00,236.96,237.25,236.82,236.94,9553.79437628922,236.96,237.25,236.82,236.94,9553.7944
2016-05-19 13:20:00,237.06,237.08,236.74,236.86,22893.279774183044,237.06,237.08,236.74,236.86,22893.2798
2016-05-19 13:30:00,236.89,237.42,236.79,237.3,54384.97448702638,236.89,237.42,236.79,237.3,54384.9745
2016-05-19 13:40:00,237.3,237.77,237.24,237.63,11562.262512213658,237.3,237.77,237.24,237.63,11562.2625
2016-05-19 13:50:00,237.58,237.58,236.62,236.76,9109.76006948214,237.58,237.58,236.62,236.76,9109.7601
2016-05-19 14:00:00,236.63,237.33,236.54,237.21,28695.03854087504,236.63,237.33,236.54,237.21,28695.0385
2016-05-19 14:10:00,237.29,237.63,236.81,236.93,11932.472044294866,237.29,237.63,236.81,236.93,11932.472
2016-05-19 14:20:00,236.96,237.15,236.71,237.03,9717.728802518728,236.96,237.15,236.71,237.03,9717.7288
2016-05-19 14:30:00,237.05,237.36,236.72,237.13,13593.529475626969,237.05,237.36,236.72,237.13,13593.5295
2016-05-19 14:40:00,237.04,237.14,236.74,237.05,9983.715123222237,237.04,237.14,236.74,237.05,9983.7151
2016-05-19 14:50:00,237.11,237.25,236.94,236.98,17107.805884268808,237.11,237.25,236.94,236.98,17107.8059
2016-05-19 15:00:00,237.09,237.88,237.02,237.65,15720.33438280317,237.09,237.88,237.02,237.65,15720.3344
2016-05-19 15:10:00,237.71,237.98,237.51,237.98,8011.073716208881,237.71,237.98,237.51,237.98,8011.0737
2016-05-19 15:20:00,238.13,238.41,237.95,237.97,10560.19976115514,238.13,238.41,237.95,237.97,10560.1998
2016-05-19 15:30:00,237.98,238.2,237.73,238.16,15799.587449788298,237.98,238.2,237.73,238.16,15799.5874
2016-05-19 15:40:00,238.15,238.51,237.82,238.38,24173.27108891543,238.15,238.51,237.82,238.38,24173.2711
2016-05-19 15:50:00,238.44,238.66,238.11,238.31,74250.35283899686,238.44,238.66,238.11,238.31,74250.3528
2016-05-20 09:30:00,238.85,241.37,238.56,241.06,116236.02214743242,238.85,241.37,238.56,241.06,116236.0221
2016-05-20 09:40:00,241.06,241.96,240.21,241.71,57235.91358158724,241.06,241.96,240.21,241.71,57235.9136
2016-05-20 09:50:00,241.83,242.5,241.42,242.3,47248.94148300945,241.83,242.5,241.42,242.3,47248.9415
2016-05-20 10:00:00,242.35,242.67,241.81,242.34,29023.99305178591,242.35,242.67,241.81,242.34,29023.9931
2016-05-20 10:10:00,242.16,242.71,241.75,242.21,30524.373032244057,242.16,242.71,241.75,242.21,30524.373
2016-05-20 10:20:00,242.22,242.59,241.62,242.59,18991.423298230377,242.22,242.59,241.62,242.59,18991.4233
2016-05-20 10:30:00,242.52,242.53,241.62,242.01,49968.51590489632,242.52,242.53,241.62,242.01,49968.5159
2016-05-20 10:40:00,242.0,242.97,241.97,242.86,24455.5422863967,242.0,242.97,241.97,242.86,24455.5423
2016-05-20 10:50:00,242.87,243.12,242.58,242.81,29170.5569427858,242.87,243.12,242.58,242.81,29170.5569
2016-05-20 11:00:00,243.13,243.76,243.06,243.31,24346.976441211595,243.13,243.76,243.06,243.31,24346.9764
2016-05-20 11:10:00,243.33,243.94,243.33,243.74,34313.32102920421,243.33,243.94,243.33,243.74,34313.321
2016-05-20 11:20:00,243.85,243.97,242.94,243.52,20615.568342199545,243.85,243.97,242.94,243.52,20615.5683
2016-05-20 11:30:00,243.54,244.4,243.39,244.21,21294.104874606448,243.54,244.4,243.39,244.21,21294.1049
2016-05-20 11:40:00,244.13,244.6,244.0,244.17,11862.989903376398,244.13,244.6,244.0,244.17,11862.9899
2016-05-20 11:50:00,244.3,244.35,243.74,243.93,9907.719031592662,244.3,244.35,243.74,243.93,9907.719
2016-05-20 12:00:00,244.02,244.16,243.73,244.01,7175.116708283575,244.02,244.16,243.73,244.01,7175.1167
2016-05-20 12:10:00,243.92,244.28,243.75,244.28,7803.712951905331,243.92,244.28,243.75,244.28,7803.713
2016-05-20 12:20:00,244.29,244.51,243.81,244.47,11919.444142872651,244.29,244.51,243.81,244.47,11919.4441
2016-05-20 12:30:00,244.2,244.6,244.02,244.26,10872.869395288242,244.2,244.6,244.02,244.26,10872.8694
2016-05-20 12:40:00,244.09,244.43,243.87,243.9,8827.48887200087,244.09,244.43,243.87,243.9,8827.4889
2016-05-20 12:50:00,243.88,244.07,243.67,243.83,11200.738247747258,243.88,244.07,243.67,243.83,11200.7382
2016-05-20 13:00:00,243.66,244.06,243.62,243.89,11943.328628813377,243.66,244.06,243.62,243.89,11943.3286
2016-05-20 13:10:00,244.06,244.07,243.78,243.8,7225.056997068722,244.06,244.07,243.78,243.8,7225.057
2016-05-20 13:20:00,243.86,244.17,243.66,243.81,12303.767234827925,243.86,244.17,243.66,243.81,12303.7672
2016-05-20 13:30:00,243.66,243.78,243.31,243.34,27155.57485615025,243.66,243.78,243.31,243.34,27155.5749
2016-05-20 13:40:00,243.19,243.58,242.93,243.37,14923.4610791445,243.19,243.58,242.93,243.37,14923.4611
2016-05-20 13:50:00,243.28,243.28,242.78,242.92,20997.720117251112,243.28,243.28,242.78,242.92,20997.7201
2016-05-20 14:00:00,242.96,243.12,242.79,242.87,9960.916295733365,242.96,243.12,242.79,242.87,9960.9163
2016-05-20 14:10:00,242.88,243.32,242.88,243.09,12316.795136250135,242.88,243.32,242.88,243.09,12316.7951
2016-05-20 14:20:00,243.22,243.34,243.11,243.2,24614.048420366955,243.22,243.34,243.11,243.2,24614.0484
2016-05-20 14:30:00,243.24,243.43,243.12,243.15,23749.86429269352,243.24,243.43,243.12,243.15,23749.8643
2016-05-20 14:40:00,243.16,243.28,242.98,243.03,16471.610031484095,243.16,243.28,242.98,243.03,16471.61
2016-05-20 14:50:00,243.0,243.41,242.8,242.91,7599.609162957334,243.0,243.41,242.8,242.91,7599.6092
2016-05-20 15:00:00,243.02,243.06,242.05,242.16,10507.00249701444,243.02,243.06,242.05,242.16,10507.0025
2016-05-20 15:10:00,242.12,242.66,242.12,242.55,11941.157311909674,242.12,242.66,242.12,242.55,11941.1573
2016-05-20 15:20:00,242.42,242.54,242.25,242.34,17612.637064379545,242.42,242.54,242.25,242.34,17612.6371
2016-05-20 15:30:00,242.49,242.86,242.48,242.79,17214.200412550214,242.49,242.86,242.48,242.79,17214.2004
2016-05-20 15:40:00,242.75,243.03,242.58,242.74,22119.205298013247,242.75,243.03,242.58,242.74,22119.2053
2016-05-20 15:50:00,242.75,243.18,242.53,242.97,131433.06915644338,242.75,243.18,242.53,242.97,131433.0692
2016-05-23 09:30:00,242.96,244.1,242.39,244.1,34367.603951796766,242.96,244.1,242.39,244.1,34367.604
2016-05-23 09:40:00,244.23,244.8,243.59,243.78,27844.967973075672,244.23,244.8,243.59,243.78,27844.968
2016-05-23 09:50:00,243.78,245.62,243.75,245.48,34567.36510693736,243.78,245.62,243.75,245.48,34567.3651
2016-05-23 10:00:00,245.45,245.87,244.79,245.02,17475.844099446316,245.45,245.87,244.79,245.02,17475.8441
2016-05-23 10:10:00,245.06,245.54,244.33,245.38,16310.93258061014,245.06,245.54,244.33,245.38,16310.9326
2016-05-23 10:20:00,245.51,245.67,244.78,244.83,11583.975681250678,245.51,245.67,244.78,244.83,11583.9757
2016-05-23 10:30:00,244.93,245.33,244.61,245.09,10376.723482792317,244.93,245.33,244.61,245.09,10376.7235
2016-05-23 10:40:00,245.33,245.66,244.65,245.45,23048.528932797744,245.33,245.66,244.65,245.45,23048.5289
2016-05-23 10:50:00,245.45,245.61,244.83,245.61,13832.3743350342,245.45,245.61,244.83,245.61,13832.3743
2016-05-23 11:00:00,245.53,246.08,245.49,246.08,15486.917815655195,245.53,246.08,245.49,246.08,15486.9178
2016-05-23 11:10:00,246.1,246.1,245.48,245.53,25135.164477255457,246.1,246.1,245.48,245.53,25135.1645
2016-05-23 11:20:00,245.62,246.01,245.57,245.97,20386.494408858973,245.62,246.01,245.57,245.97,20386.4944
2016-05-23 11:30:00,246.04,246.09,245.1,245.17,15885.35446748453,246.04,246.09,245.1,245.17,15885.3545
2016-05-23 11:40:00,245.04,245.29,244.7,244.85,4831.180110737162,245.04,245.29,244.7,244.85,4831.1801
2016-05-23 11:50:00,244.82,244.82,244.33,244.44,13542.503528389969,244.82,244.82,244.33,244.44,13542.5035
2016-05-23 12:00:00,244.38,244.75,244.38,244.65,9884.92020410379,244.38,244.75,244.38,244.65,9884.9202
2016-05-23 12:10:00,244.55,244.64,244.21,244.21,7406.361958527847,244.55,244.64,244.21,244.21,7406.362
2016-05-23 12:20:00,244.29,244.48,244.13,244.27,2117.033981109543,244.29,244.48,244.13,244.27,2117.034
2016-05-23 12:30:00,244.28,244.28,244.1,244.11,4071.219194441429,244.28,244.28,244.1,244.11,4071.2192
2016-05-23 12:40:00,244.1,244.93,244.1,244.78,3701.0096623602217,244.1,244.93,244.1,244.78,3701.0097
2016-05-23 12:50:00,244.73,245.11,244.65,244.82,16532.406904787753,244.73,245.11,244.65,244.82,16532.4069
2016-05-23 13:00:00,244.98,245.05,244.63,244.7,2388.448594072305,244.98,245.05,244.63,244.7,2388.4486
2016-05-23 13:10:00,244.84,244.88,244.49,244.49,6405.384865921182,244.84,244.88,244.49,244.49,6405.3849
2016-05-23 13:20:00,244.58,244.64,244.32,244.48,2497.01443925741,244.58,244.64,244.32,244.48,2497.0144
2016-05-23 13:30:00,244.32,244.33,243.83,243.98,15214.417544240585,244.32,244.33,243.83,243.98,15214.4175
2016-05-23 13:40:00,243.89,244.03,243.77,243.92,10548.25751818478,243.89,244.03,243.77,243.92,10548.2575
2016-05-23 13:50:00,243.82,244.26,243.72,244.19,3902.942134404516,243.82,244.26,243.72,244.19,3902.9421
2016-05-23 14:00:00,244.13,244.31,243.94,244.3,11478.666811421128,244.13,244.31,243.94,244.3,11478.6668
2016-05-23 14:10:00,244.23,244.55,244.18,244.42,9546.194767126262,244.23,244.55,244.18,244.42,9546.1948
2016-05-23 14:20:00,244.38,244.98,244.28,244.86,13392.682662034524,244.38,244.98,244.28,244.86,13392.6827
2016-05-23 14:30:00,244.87,244.96,244.54,244.55,9810.009770926066,244.87,244.96,244.54,244.55,9810.0098
2016-05-23 14:40:00,244.63,244.71,244.28,244.4,10475.51840191076,244.63,244.71,244.28,244.4,10475.5184
2016-05-23 14:50:00,244.52,244.79,244.43,244.79,10577.570296384758,244.52,244.79,244.43,244.79,10577.5703
2016-05-23 15:00:00,244.77,244.84,244.36,244.63,19084.789925089568,244.77,244.84,244.36,244.63,19084.7899
2016-05-23 15:10:00,244.6,244.6,244.3,244.4,10482.032352621864,244.6,244.6,244.3,244.4,10482.0324
2016-05-23 15:20:00,244.28,244.37,244.14,244.35,7826.511779394203,244.28,244.37,244.14,244.35,7826.5118
2016-05-23 15:30:00,244.25,244.66,244.11,244.28,11620.888068613614,244.25,244.66,244.11,244.28,11620.8881
2016-05-23 15:40:00,244.28,244.4,244.01,244.38,16533.492563239604,244.28,244.4,244.01,244.38,16533.4926
2016-05-23 15:50:00,244.32,244.37,243.79,243.96,98596.2436217566,244.32,244.37,243.79,243.96,98596.2436
2016-05-24 09:30:00,245.32,247.44,243.12,246.84,61941.15731190967,245.32,247.44,243.12,246.84,61941.1573
2016-05-24 09:40:00,246.89,248.75,246.66,248.47,66601.88904570622,246.89,248.75,246.66,248.47,66601.889
2016-05-24 09:50:00,248.47,249.12,247.95,248.7,59166.2143089784,248.47,249.12,247.95,248.7,59166.2143
2016-05-24 10:00:00,248.79,249.89,248.56,248.9,44729.12821626317,248.79,249.89,248.56,248.9,44729.1282
2016-05-24 10:10:00,249.0,249.23,248.47,248.78,65491.2604494626,249.0,249.23,248.47,248.78,65491.2604
2016-05-24 10:20:00,248.78,249.65,248.7,249.5,38809.0326783194,248.78,249.65,248.7,249.5,38809.0327
2016-05-24 10:30:00,249.51,250.56,249.16,250.34,60288.78514819238,249.51,250.56,249.16,250.34,60288.7851
2016-05-24 10:40:00,250.15,250.56,249.88,250.56,21696.88416024319,250.15,250.56,249.88,250.56,21696.8842
2016-05-24 10:50:00,250.55,250.59,250.05,250.08,11790.250787102375,250.55,250.59,250.05,250.08,11790.2508
2016-05-24 11:00:00,250.24,250.47,249.95,249.95,15418.52133318858,250.24,250.47,249.95,249.95,15418.5213
2016-05-24 11:10:00,250.05,250.42,249.81,250.27,11922.701118228206,250.05,250.42,249.81,250.27,11922.7011
2016-05-24 11:20:00,250.28,250.42,250.02,250.04,14004.994028878516,250.28,250.42,250.02,250.04,14004.994
2016-05-24 11:30:00,249.89,250.36,249.64,250.22,11616.54543480621,249.89,250.36,249.64,250.22,11616.5454
2016-05-24 11:40:00,250.29,250.34,249.82,250.19,7532.298338942569,250.29,250.34,249.82,250.19,7532.2983
2016-05-24 11:50:00,250.27,250.86,250.2,250.28,37570.29638475736,250.27,250.86,250.2,250.28,37570.2964
2016-05-24 12:00:00,250.37,250.37,250.05,250.16,16957.985017913365,250.37,250.37,250.05,250.16,16957.985
2016-05-24 12:10:00,250.18,250.26,249.48,249.57,40983.606557377054,250.18,250.26,249.48,249.57,40983.6066
2016-05-24 12:20:00,249.58,249.74,249.36,249.58,17702.746715883182,249.58,249.74,249.36,249.58,17702.7467
2016-05-24 12:30:00,249.6,250.0,249.41,249.98,16817.93507762458,249.6,250.0,249.41,249.98,16817.9351
2016-05-24 12:40:00,249.91,249.99,249.67,249.72,8468.135924438173,249.91,249.99,249.67,249.72,8468.1359
2016-05-24 12:50:00,249.72,250.11,249.66,250.07,16688.741721854305,249.72,250.11,249.66,250.07,16688.7417
2016-05-24 13:00:00,250.11,250.18,249.62,249.78,19687.3303658669,250.11,250.18,249.62,249.78,19687.3304
2016-05-24 13:10:00,249.79,250.05,249.66,249.92,12611.00857670177,249.79,250.05,249.66,249.92,12611.0086
2016-05-24 13:20:00,249.96,250.0,249.66,249.72,8639.669959830637,249.96,250.0,249.66,249.72,8639.67
2016-05-24 13:30:00,249.63,249.89,249.54,249.77,19748.12723917056,249.63,249.89,249.54,249.77,19748.1272
2016-05-24 13:40:00,249.77,250.0,249.63,249.99,11325.58896971013,249.77,250.0,249.63,249.99,11325.589
2016-05-24 13:50:00,249.92,250.44,249.82,250.44,33068.070784931064,249.92,250.44,249.82,250.44,33068.0708
2016-05-24 14:00:00,250.44,250.54,250.0,250.15,26822.277711431983,250.44,250.54,250.0,250.15,26822.2777
2016-05-24 14:10:00,250.15,250.4,249.94,249.97,19653.67495385952,250.15,250.4,249.94,249.97,19653.675
2016-05-24 14:20:00,250.01,250.28,249.85,250.12,12412.333080013028,250.01,250.28,249.85,250.12,12412.3331
2016-05-24 14:30:00,250.2,250.23,249.79,249.85,8788.40516773423,250.2,250.23,249.79,249.85,8788.4052
2016-05-24 14:40:00,249.88,250.32,249.77,250.2,13598.957767886224,249.88,250.32,249.77,250.2,13598.9578
2016-05-24 14:50:00,250.2,250.77,250.04,250.57,34831.180110737165,250.2,250.77,250.04,250.57,34831.1801
2016-05-24 15:00:00,250.55,250.77,250.26,250.77,30965.150363695582,250.55,250.77,250.26,250.77,30965.1504
2016-05-24 15:10:00,250.8,251.55,250.8,251.41,56446.63988709152,250.8,251.55,250.8,251.41,56446.6399
2016-05-24 15:20:00,251.35,251.74,251.03,251.53,36393.44262295082,251.35,251.74,251.03,251.53,36393.4426
2016-05-24 15:30:00,251.54,251.64,251.31,251.56,47623.49364889806,251.54,251.64,251.31,251.56,47623.4936
2016-05-24 15:40:00,251.58,251.85,251.47,251.6,51488.43773748779,251.58,251.85,251.47,251.6,51488.4377
2016-05-24 15:50:00,251.52,251.79,251.4,251.41,116409.7274997286,251.52,251.79,251.4,251.41,116409.7275
2016-05-25 09:30:00,251.87,253.39,251.87,253.37,68037.12951905331,251.87,253.39,251.87,253.37,68037.1295
2016-05-25 09:40:00,253.37,254.46,253.05,254.43,65528.172836825535,253.37,254.46,253.05,254.43,65528.1728
2016-05-25 09:50:00,254.6,255.43,254.22,255.23,34907.17620236674,254.6,255.43,254.22,255.23,34907.1762
2016-05-25 10:00:00,255.21,256.48,254.84,256.29,75397.89382260341,255.21,256.48,254.84,256.29,75397.8938
2016-05-25 10:10:00,256.19,257.41,256.11,257.37,65180.762132233205,256.19,257.41,256.11,257.37,65180.7621
2016-05-25 10:20:00,257.41,257.41,256.37,257.19,55188.36174139616,257.41,257.41,256.37,257.19,55188.3617
2016-05-25 10:30:00,257.11,257.12,255.61,255.63,33133.210292042124,257.11,257.12,255.61,255.63,33133.2103
2016-05-25 10:40:00,255.79,257.01,255.71,256.78,34072.30485289328,255.79,257.01,255.71,256.78,34072.3049
2016-05-25 10:50:00,256.93,256.98,256.51,256.73,16315.275214417545,256.93,256.98,256.51,256.73,16315.2752
2016-05-25 11:00:00,256.66,257.09,256.54,256.62,21466.724568450765,256.66,257.09,256.54,256.62,21466.7246
2016-05-25 11:10:00,256.68,256.76,255.98,256.01,50181.30496145913,256.68,256.76,255.98,256.01,50181.305
2016-05-25 11:20:00,256.0,256.1,255.12,255.61,37250.027141461294,256.0,256.1,255.12,255.61,37250.0271
2016-05-25 11:30:00,255.64,255.82,255.39,255.62,11953.099554880037,255.64,255.82,255.39,255.62,11953.0996
2016-05-25 11:40:00,255.63,256.07,255.45,255.94,13289.545109108674,255.63,256.07,255.45,255.94,13289.5451
2016-05-25 11:50:00,255.92,256.35,255.7,256.16,16647.486700683967,255.92,256.35,255.7,256.16,16647.4867
2016-05-25 12:00:00,256.16,256.33,256.0,256.2,15964.607534469656,256.16,256.33,256.0,256.2,15964.6075
2016-05-25 12:10:00,256.19,256.63,255.93,255.94,9681.902073607644,256.19,256.63,255.93,255.94,9681.9021
2016-05-25 12:20:00,255.81,255.81,255.42,255.42,20104.223211377703,255.81,255.81,255.42,255.42,20104.2232
2016-05-25 12:30:00,255.38,255.88,255.26,255.76,24001.737053522964,255.38,255.88,255.26,255.76,24001.7371
2016-05-25 12:40:00,255.83,256.27,255.53,256.27,47575.72467701661,255.83,256.27,255.53,256.27,47575.7247
2016-05-25 12:50:00,256.27,256.31,255.87,256.29,18338.9425686679,256.27,256.31,255.87,256.29,18338.9426
2016-05-25 13:00:00,256.2,256.81,256.19,256.66,26663.77157746173,256.2,256.81,256.19,256.66,26663.7716
2016-05-25 13:10:00,256.66,256.74,256.36,256.53,13797.633264574964,256.66,256.74,256.36,256.53,13797.6333
2016-05-25 13:20:00,256.37,256.75,256.27,256.69,17852.56758223863,256.37,256.75,256.27,256.69,17852.5676
2016-05-25 13:30:00,256.64,256.75,256.18,256.43,14518.51047660406,256.64,256.75,256.18,256.43,14518.5105
2016-05-25 13:40:00,256.43,256.82,256.38,256.6,27606.12311366844,256.43,256.82,256.38,256.6,27606.1231
2016-05-25 13:50:00,256.59,256.85,256.59,256.71,11031.375529258496,256.59,256.85,256.59,256.71,11031.3755
2016-05-25 14:00:00,256.7,256.78,255.79,255.8,15822.38627727717,256.7,256.78,255.79,255.8,15822.3863
2016-05-25 14:10:00,255.78,256.03,255.26,255.36,22966.018890457064,255.78,256.03,255.26,255.36,22966.0189
2016-05-25 14:20:00,255.25,255.46,255.07,255.37,21076.97318423624,255.25,255.46,255.07,255.37,21076.9732
2016-05-25 14:30:00,255.28,255.49,255.09,255.26,21531.86407556183,255.28,255.49,255.09,255.26,21531.8641
2016-05-25 14:40:00,255.27,255.96,255.13,255.46,22998.5886440126,255.27,255.96,255.13,255.46,22998.5886
2016-05-25 14:50:00,255.51,255.51,255.01,255.18,18188.0360438606,255.51,255.51,255.01,255.18,18188.036
2016-05-25 15:00:00,255.18,255.39,255.1,255.39,18759.092389534253,255.18,255.39,255.1,255.39,18759.0924
2016-05-25 15:10:00,255.4,255.99,255.4,255.93,20626.424926718057,255.4,255.99,255.4,255.93,20626.4249
2016-05-25 15:20:00,255.83,256.85,255.77,256.85,35634.56736510694,255.83,256.85,255.77,256.85,35634.5674
2016-05-25 15:30:00,256.85,257.12,256.31,257.06,51196.39561393986,256.85,257.12,256.31,257.06,51196.3956
2016-05-25 15:40:00,257.06,257.16,256.37,257.05,86504.17978503963,257.06,257.16,256.37,257.05,86504.1798
2016-05-25 15:50:00,257.08,257.97,256.95,257.67,250573.2276625773,257.08,257.97,256.95,257.67,250573.2277
2016-05-26 09:30:00,257.49,258.58,257.07,258.08,83408.9675388123,257.49,258.58,257.07,258.08,83408.9675
2016-05-26 09:40:00,258.2,259.96,257.79,258.68,61808.70698078385,258.2,259.96,257.79,258.68,61808.707
2016-05-26 09:50:00,258.64,260.44,257.76,259.73,65905.9819780697,258.64,260.44,257.76,259.73,65905.982
2016-05-26 10:00:00,259.51,260.99,259.49,259.62,79453.91379871893,259.51,260.99,259.49,259.62,79453.9138
2016-05-26 10:10:00,259.52,260.32,259.52,260.06,33490.39192270112,259.52,260.32,259.52,260.06,33490.3919
2016-05-26 10:20:00,259.98,260.81,259.81,260.63,40362.60992291825,259.98,260.81,259.81,260.63,40362.6099
2016-05-26 10:30:00,260.62,261.27,260.54,261.19,39916.40429920747,260.62,261.27,260.54,261.19,39916.4043
2016-05-26 10:40:00,261.16,261.72,261.0,261.62,50348.496363044185,261.16,261.72,261.0,261.62,50348.4964
2016-05-26 10:50:00,261.67,261.85,260.98,261.54,43657.583324286185,261.67,261.85,260.98,261.54,43657.5833
2016-05-26 11:00:00,261.47,261.53,260.89,261.05,42865.05265443492,261.47,261.53,260.89,261.05,42865.0527
2016-05-26 11:10:00,261.04,261.39,260.61,261.0,27060.036912387364,261.04,261.39,260.61,261.0,27060.0369
2016-05-26 11:20:00,261.07,261.39,260.63,261.39,28566.93084355662,261.07,261.39,260.63,261.39,28566.9308
2016-05-26 11:30:00,261.39,261.49,261.05,261.4,31714.25469547281,261.39,261.49,261.05,261.4,31714.2547
2016-05-26 11:40:00,261.33,261.67,261.23,261.37,16635.544457713604,261.33,261.67,261.23,261.37,16635.5445
2016-05-26 11:50:00,261.3,261.64,261.0,261.39,22218.00021713169,261.3,261.64,261.0,261.39,22218.0002
2016-05-26 12:00:00,261.38,261.52,261.16,261.41,19560.308327000326,261.38,261.52,261.16,261.41,19560.3083
2016-05-26 12:10:00,261.32,261.54,261.15,261.19,22923.67821083487,261.32,261.54,261.15,261.19,22923.6782
2016-05-26 12:20:00,261.14,261.17,260.86,261.1,22245.141678427968,261.14,261.17,260.86,261.1,22245.1417
2016-05-26 12:30:00,261.09,261.22,260.54,260.72,46434.69764412116,261.09,261.22,260.54,260.72,46434.6976
2016-05-26 12:40:00,260.67,261.11,260.67,260.96,17712.517641949842,260.67,261.11,260.67,260.96,17712.5176
2016-05-26 12:50:00,260.94,261.08,260.68,261.02,18141.35273043101,260.94,261.08,260.68,261.02,18141.3527
2016-05-26 13:00:00,260.99,260.99,260.69,260.78,19867.549668874173,260.99,260.99,260.69,260.78,19867.5497
2016-05-26 13:10:00,260.79,261.2,260.67,261.04,12237.54206926501,260.79,261.2,260.67,261.04,12237.5421
2016-05-26 13:20:00,260.97,260.99,260.46,260.58,17308.652697861253,260.97,260.99,260.46,260.58,17308.6527
2016-05-26 13:30:00,260.58,260.74,260.46,260.54,15078.710237759202,260.58,260.74,260.46,260.54,15078.7102
2016-05-26 13:40:00,260.54,260.63,260.39,260.39,24865.9211811964,260.54,260.63,260.39,260.39,24865.9212
2016-05-26 13:50:00,260.46,260.63,260.35,260.49,21851.04766040604,260.46,260.63,260.35,260.49,21851.0477
2016-05-26 14:00:00,260.46,260.66,259.97,260.2,23590.27250027141,260.46,260.66,259.97,260.2,23590.2725
2016-05-26 14:10:00,260.21,260.39,260.09,260.27,14982.086635544458,260.21,260.39,260.09,260.27,14982.0866
2016-05-26 14:20:00,260.31,260.47,260.12,260.21,35528.172836825535,260.31,260.47,260.12,260.21,35528.1728
2016-05-26 14:30:00,260.16,260.29,260.12,260.26,28766.69199869721,260.16,260.29,260.12,260.26,28766.692
2016-05-26 14:40:00,260.21,260.38,260.1,260.21,36043.860601454784,260.21,260.38,260.1,260.21,36043.8606
2016-05-26 14:50:00,260.14,260.2,259.83,260.08,16160.026055802846,260.14,260.2,259.83,260.08,16160.0261
2016-05-26 15:00:00,260.05,260.19,259.86,259.98,34284.008251004234,260.05,260.19,259.86,259.98,34284.0083
2016-05-26 15:10:00,259.98,260.6,259.94,260.5,34845.29367061123,259.98,260.6,259.94,260.5,34845.2937
2016-05-26 15:20:00,260.55,260.8,260.17,260.32,36614.91694712843,260.55,260.8,260.17,260.32,36614.9169
2016-05-26 15:30:00,260.32,260.47,260.06,260.4,47436.76039517968,260.32,260.47,260.06,260.4,47436.7604
2016-05-26 15:40:00,260.37,260.55,260.2,260.44,67526.87004668331,260.37,260.55,260.2,260.44,67526.87
2016-05-26 15:50:00,260.43,260.49,259.69,259.76,171035.7181630659,260.43,260.49,259.69,259.76,171035.7182
2016-05-27 09:30:00,259.75,261.21,259.75,260.67,50761.04657474758,259.75,261.21,259.75,260.67,50761.0466
2016-05-27 09:40:00,260.61,260.95,260.03,260.8,34777.98284659646,260.61,260.95,260.03,260.8,34777.9828
2016-05-27 09:50:00,260.63,260.86,260.05,260.25,18556.07425903811,260.63,260.86,260.05,260.25,18556.0743
2016-05-27 10:00:00,260.47,261.73,260.3,261.6,36353.27326023233,260.47,261.73,260.3,261.6,36353.2733
2016-05-27 10:10:00,261.72,261.82,260.97,260.97,22044.294864835523,261.72,261.82,260.97,260.97,22044.2949
2016-05-27 10:20:00,260.94,261.34,260.69,261.0,18767.77765714906,260.94,261.34,260.69,261.0,18767.7777
2016-05-27 10:30:00,261.11,261.68,261.11,261.5,11377.70057539898,261.11,261.68,261.11,261.5,11377.7006
2016-05-27 10:40:00,261.48,261.7,261.21,261.27,15977.635435891869,261.48,261.7,261.21,261.27,15977.6354
2016-05-27 10:50:00,261.16,261.24,260.86,260.99,11410.270328954512,261.16,261.24,260.86,260.99,11410.2703
2016-05-27 11:00:00,260.91,261.04,260.33,260.49,9583.107154489198,260.91,261.04,260.33,260.49,9583.1072
2016-05-27 11:10:00,260.49,260.64,260.34,260.43,25064.59667788514,260.49,260.64,260.34,260.43,25064.5967
2016-05-27 11:20:00,260.43,260.66,260.19,260.35,20496.14591249593,260.43,260.66,260.19,260.35,20496.1459
2016-05-27 11:30:00,260.35,260.51,260.12,260.25,22113.77700575399,260.35,260.51,260.12,260.25,22113.777
2016-05-27 11:40:00,260.22,260.4,259.96,260.01,17428.07512756487,260.22,260.4,259.96,260.01,17428.0751
2016-05-27 11:50:00,260.09,260.61,259.99,260.5,20242.101834762783,260.09,260.61,259.99,260.5,20242.1018
2016-05-27 12:00:00,260.47,260.66,260.29,260.42,47611.5514059277,260.47,260.66,260.29,260.42,47611.5514
2016-05-27 12:10:00,260.39,260.39,259.88,259.91,14975.572684833352,260.39,260.39,259.88,259.91,14975.5727
2016-05-27 12:20:00,259.87,260.14,259.86,260.1,12403.64781239822,259.87,260.14,259.86,260.1,12403.6478
2016-05-27 12:30:00,260.09,260.27,259.93,259.99,15341.439583107154,260.09,260.27,259.93,259.99,15341.4396
2016-05-27 12:40:00,259.96,260.04,259.34,259.42,14822.494843122357,259.96,260.04,259.34,259.42,14822.4948
2016-05-27 12:50:00,259.42,259.82,259.34,259.58,23366.6268591901,259.42,259.82,259.34,259.58,23366.6269
2016-05-27 13:00:00,259.63,259.63,259.23,259.27,12407.990446205624,259.63,259.63,259.23,259.27,12407.9904
2016-05-27 13:10:00,259.33,259.85,259.26,259.77,22247.31299533167,259.33,259.85,259.26,259.77,22247.313
2016-05-27 13:20:00,259.77,259.92,259.34,259.38,16936.271848876346,259.77,259.92,259.34,259.38,16936.2718
2016-05-27 13:30:00,259.36,259.54,258.92,259.12,20658.994680273587,259.36,259.54,258.92,259.12,20658.9947
2016-05-27 13:40:00,259.03,259.6,259.02,259.35,11326.67462816198,259.03,259.6,259.02,259.35,11326.6746
2016-05-27 13:50:00,259.39,259.41,258.64,258.68,16036.260992291824,259.39,259.41,258.64,258.68,16036.261
2016-05-27 14:00:00,258.55,258.97,258.47,258.9,15200.30398436652,258.55,258.97,258.47,258.9,15200.304
2016-05-27 14:10:00,258.87,259.18,258.83,259.1,11603.517533383998,258.87,259.18,258.83,259.1,11603.5175
2016-05-27 14:20:00,259.09,259.33,259.04,259.15,13821.517750515688,259.09,259.33,259.04,259.15,13821.5178
2016-05-27 14:30:00,259.14,259.3,258.58,258.7,14324.177613722724,259.14,259.3,258.58,258.7,14324.1776
2016-05-27 14:40:00,258.71,259.19,258.61,259.19,9813.26674628162,258.71,259.19,258.61,259.19,9813.2667
2016-05-27 14:50:00,259.22,259.33,259.1,259.21,11474.324177613724,259.22,259.33,259.1,259.21,11474.3242
2016-05-27 15:00:00,259.23,259.41,259.14,259.33,19261.752252741288,259.23,259.41,259.14,259.33,19261.7523
2016-05-27 15:10:00,259.41,259.41,259.16,259.23,14322.00629681902,259.41,259.41,259.16,259.23,14322.0063
2016-05-27 15:20:00,259.21,259.23,258.96,258.96,21916.1871675171,259.21,259.23,258.96,258.96,21916.1872
2016-05-27 15:30:00,258.99,259.4,258.99,259.4,21342.959504939747,258.99,259.4,258.99,259.4,21342.9595
2016-05-27 15:40:00,259.41,260.04,259.4,259.93,61966.12745630225,259.41,260.04,259.4,259.93,61966.1275
2016-05-27 15:50:00,259.96,260.67,259.92,260.48,137132.77602866138,259.96,260.67,259.92,260.48,137132.776
2016-05-31 09:30:00,262.51,265.05,262.19,264.92,108423.62392791228,262.51,265.05,262.19,264.92,108423.6239
2016-05-31 09:40:00,265.05,267.05,264.91,267.02,104940.83161437412,265.05,267.05,264.91,267.02,104940.8316
2016-05-31 09:50:00,267.05,267.95,266.37,267.32,76578.0045597655,267.05,267.95,266.37,267.32,76578.0046
2016-05-31 10:00:00,267.2,268.32,267.04,268.23,42084.46422755401,267.2,268.32,267.04,268.23,42084.4642
2016-05-31 10:10:00,268.24,268.62,266.82,266.83,44774.72587124091,268.24,268.62,266.82,266.83,44774.7259
2016-05-31 10:20:00,266.82,267.25,266.5,266.53,32918.24991857562,266.82,267.25,266.5,266.53,32918.2499
2016-05-31 10:30:00,266.47,266.93,265.98,266.44,51119.31386385844,266.47,266.93,265.98,266.44,51119.3139
2016-05-31 10:40:00,266.24,266.58,265.84,266.58,53837.80262729346,266.24,266.58,265.84,266.58,53837.8026
2016-05-31 10:50:00,266.47,268.31,266.47,267.57,47765.71490609054,266.47,268.31,266.47,267.57,47765.7149
2016-05-31 11:00:00,267.57,267.57,266.44,266.61,28026.2729345348,267.57,267.57,266.44,266.61,28026.2729
2016-05-31 11:10:00,266.51,266.52,265.54,265.76,19339.919661274565,266.51,266.52,265.54,265.76,19339.9197
2016-05-31 11:20:00,265.76,266.16,265.75,266.02,27431.332102920423,265.76,266.16,265.75,266.02,27431.3321
2016-05-31 11:30:00,265.99,266.52,265.95,266.52,27505.15687764629,265.99,266.52,265.95,266.52,27505.1569
2016-05-31 11:40:00,266.6,268.02,266.59,267.98,26009.11953099555,266.6,268.02,266.59,267.98,26009.1195
2016-05-31 11:50:00,267.98,268.21,267.17,267.5,28108.782976875475,267.98,268.21,267.17,267.5,28108.783
2016-05-31 12:00:00,267.47,267.77,267.18,267.18,21037.889479969603,267.47,267.77,267.18,267.18,21037.8895
2016-05-31 12:10:00,267.2,267.41,266.89,267.1,15506.459667788517,267.2,267.41,266.89,267.1,15506.4597
2016-05-31 12:20:00,267.18,267.75,267.07,267.7,13844.31657800456,267.18,267.75,267.07,267.7,13844.3166
2016-05-31 12:30:00,267.63,267.95,267.16,267.17,13294.97340136793,267.63,267.95,267.16,267.17,13294.9734
2016-05-31 12:40:00,267.16,267.75,267.12,267.4,29263.92356964499,267.16,267.75,267.12,267.4,29263.9236
2016-05-31 12:50:00,267.32,267.7,267.31,267.48,30935.837585495603,267.32,267.7,267.31,267.48,30935.8376
2016-05-31 13:00:00,267.48,267.69,267.26,267.4,44457.713603300406,267.48,267.69,267.26,267.4,44457.7136
2016-05-31 13:10:00,267.47,268.02,267.42,268.02,23609.814352404734,267.47,268.02,267.42,268.02,23609.8144
2016-05-31 13:20:00,268.01,268.3,267.89,267.98,18624.470741504723,268.01,268.3,267.89,267.98,18624.4707
2016-05-31 13:30:00,267.98,268.04,267.64,267.86,21208.337856910217,267.98,268.04,267.64,267.86,21208.3379
2016-05-31 13:40:00,267.83,268.29,267.75,267.99,26992.7260883726,267.83,268.29,267.75,267.99,26992.7261
2016-05-31 13:50:00,267.99,268.45,267.77,268.04,29612.419932689176,267.99,268.45,267.77,268.04,29612.4199
2016-05-31 14:00:00,268.0,268.0,267.08,267.25,25723.591358158723,268.0,268.0,267.08,267.25,25723.5914
2016-05-31 14:10:00,267.26,267.41,266.47,266.57,36686.5704049506,267.26,267.41,266.47,266.57,36686.5704
2016-05-31 14:20:00,266.57,267.22,266.57,267.12,25301.270220388666,266.57,267.22,266.57,267.12,25301.2702
2016-05-31 14:30:00,267.08,267.35,266.94,267.27,29760.06948214092,267.08,267.35,266.94,267.27,29760.0695
2016-05-31 14:40:00,267.21,267.52,267.11,267.52,21071.544891976984,267.21,267.52,267.11,267.52,21071.5449
2016-05-31 14:50:00,267.46,267.46,266.99,267.24,17254.3697752687,267.46,267.46,266.99,267.24,17254.3698
2016-05-31 15:00:00,267.13,267.19,266.35,266.65,25542.2863966996,267.13,267.19,266.35,266.65,25542.2864
2016-05-31 15:10:00,266.74,267.4,266.56,267.26,24392.57409618934,266.74,267.4,266.56,267.26,24392.5741
2016-05-31 15:20:00,267.32,267.33,266.22,266.39,43541.41786993812,267.32,267.33,266.22,266.39,43541.4179
2016-05-31 15:30:00,266.43,267.14,266.4,267.14,41062.85962436218,266.43,267.14,266.4,267.14,41062.8596
2016-05-31 15:40:00,267.17,267.54,266.87,267.27,51306.04711757681,267.17,267.54,266.87,267.27,51306.0471
2016-05-31 15:50:00,267.27,267.43,266.85,266.87,137163.1744653132,267.27,267.43,266.85,266.87,137163.1745
2016-06-01 09:30:00,265.25,266.19,263.56,265.09,72803.17012267941,265.25,266.19,263.56,265.09,72803.1701
2016-06-01 09:40:00,265.41,265.73,264.7,265.16,32954.076647486705,265.41,265.73,264.7,265.16,32954.0766
2016-06-01 09:50:00,265.05,265.15,263.83,263.87,48968.62447074151,265.05,265.15,263.83,263.87,48968.6245
2016-06-01 10:00:00,264.04,265.45,263.84,265.23,27829.768754749755,264.04,265.45,263.84,265.23,27829.7688
2016-06-01 10:10:00,265.34,266.27,265.34,265.74,34428.40082510043,265.34,266.27,265.34,265.74,34428.4008
2016-06-01 10:20:00,265.89,266.3,265.66,265.72,14614.048420366951,265.89,266.3,265.66,265.72,14614.0484
2016-06-01 10:30:00,265.67,266.48,265.58,266.27,47666.9199869721,265.67,266.48,265.58,266.27,47666.92
2016-06-01 10:40:00,266.25,266.25,265.65,265.77,13584.84420801216,266.25,266.25,265.65,265.77,13584.8442
2016-06-01 10:50:00,265.78,266.11,265.67,266.06,16012.376506351102,265.78,266.11,265.67,266.06,16012.3765
2016-06-01 11:00:00,266.11,267.07,266.1,266.37,42238.62772771686,266.11,267.07,266.1,266.37,42238.6277
2016-06-01 11:10:00,266.28,266.73,265.94,266.06,35619.368146781024,266.28,266.73,265.94,266.06,35619.3681
2016-06-01 11:20:00,266.07,266.64,265.33,265.44,21818.477906850505,266.07,266.64,265.33,265.44,21818.4779
2016-06-01 11:30:00,265.36,265.79,264.8,265.75,50851.15622625122,265.36,265.79,264.8,265.75,50851.1562
2016-06-01 11:40:00,265.76,266.32,265.52,265.85,39876.23493648898,265.76,266.32,265.52,265.85,39876.2349
2016-06-01 11:50:00,265.77,266.34,265.63,265.75,21401.5850613397,265.77,266.34,265.63,265.75,21401.5851
2016-06-01 12:00:00,265.76,266.27,265.69,265.88,14846.379329063077,265.76,266.27,265.69,265.88,14846.3793
2016-06-01 12:10:00,265.92,266.24,265.86,265.95,8626.642058408424,265.92,266.24,265.86,265.95,8626.6421
2016-06-01 12:20:00,265.99,266.29,265.62,265.76,10707.849310606884,265.99,266.29,265.62,265.76,10707.8493
2016-06-01 12:30:00,265.77,265.94,265.37,265.46,14515.253501248508,265.77,265.94,265.37,265.46,14515.2535
2016-06-01 12:40:00,265.53,266.21,265.53,265.61,10775.160134621648,265.53,266.21,265.53,265.61,10775.1601
2016-06-01 12:50:00,265.69,266.12,265.67,266.12,13652.155032026923,265.69,266.12,265.67,266.12,13652.155
2016-06-01 13:00:00,266.16,266.34,265.81,266.12,17416.132884594506,266.16,266.34,265.81,266.12,17416.1329
2016-06-01 13:10:00,266.0,266.32,265.73,266.28,26982.95516230593,266.0,266.32,265.73,266.28,26982.9552
2016-06-01 13:20:00,266.19,266.43,266.07,266.18,5862.555639995658,266.19,266.43,266.07,266.18,5862.5556
2016-06-01 13:30:00,266.18,266.47,265.37,265.44,14614.048420366951,266.18,266.47,265.37,265.44,14614.0484
2016-06-01 13:40:00,265.53,265.55,264.58,264.69,21164.911518836176,265.53,265.55,264.58,264.69,21164.9115
2016-06-01 13:50:00,264.71,265.26,264.67,265.25,12563.239604820325,264.71,265.26,264.67,265.25,12563.2396
2016-06-01 14:00:00,265.32,265.41,264.85,265.25,20941.26587775486,265.32,265.41,264.85,265.25,20941.2659
2016-06-01 14:10:00,265.15,265.72,265.15,265.55,7720.1172511128,265.15,265.72,265.15,265.55,7720.1173
2016-06-01 14:20:00,265.49,265.6,265.04,265.17,20105.30886982956,265.49,265.6,265.04,265.17,20105.3089
2016-06-01 14:30:00,265.27,265.28,264.47,264.49,19374.6607317338,265.27,265.28,264.47,264.49,19374.6607
2016-06-01 14:40:00,264.57,264.66,264.01,264.03,29000.108565845185,264.57,264.66,264.01,264.03,29000.1086
2016-06-01 14:50:00,264.09,264.57,263.97,264.47,27047.00901096515,264.09,264.57,263.97,264.47,27047.009
2016-06-01 15:00:00,264.56,264.86,264.52,264.69,29028.33568559332,264.56,264.86,264.52,264.69,29028.3357
2016-06-01 15:10:00,264.68,264.82,264.54,264.68,27340.13679296493,264.68,264.82,264.54,264.68,27340.1368
2016-06-01 15:20:00,264.65,264.9,264.45,264.47,29785.039626533493,264.65,264.9,264.45,264.47,29785.0396
2016-06-01 15:30:00,264.47,264.7,264.09,264.63,43086.52697861253,264.47,264.7,264.09,264.63,43086.527
2016-06-01 15:40:00,264.61,264.61,263.66,263.75,54351.31907501901,264.61,264.61,263.66,263.75,54351.3191
2016-06-01 15:50:00,263.75,264.47,263.75,264.11,99232.43947454132,263.75,264.47,263.75,264.11,99232.4395
2016-06-02 09:30:00,264.25,265.87,263.95,265.55,22696.775594398005,264.25,265.87,263.95,265.55,22696.7756
2016-06-02 09:40:00,265.4,265.91,264.58,264.89,21095.42937791771,265.4,265.91,264.58,264.89,21095.4294
2016-06-02 09:50:00,264.91,264.95,264.48,264.76,8009.98805775703,264.91,264.95,264.48,264.76,8009.9881
2016-06-02 10:00:00,264.67,265.04,264.48,264.75,13406.796221908588,264.67,265.04,264.48,264.75,13406.7962
2016-06-02 10:10:00,264.61,265.45,264.48,265.1,27601.78047986104,264.61,265.45,264.48,265.1,27601.7805
2016-06-02 10:20:00,265.01,265.37,264.71,264.87,29922.918249918577,265.01,265.37,264.71,264.87,29922.9182
2016-06-02 10:30:00,264.83,265.18,264.31,265.13,31788.07947019868,264.83,265.18,264.31,265.13,31788.0795
2016-06-02 10:40:00,265.07,265.37,264.6,264.77,23528.389968515905,265.07,265.37,264.6,264.77,23528.39
2016-06-02 10:50:00,264.82,265.15,264.77,265.15,12542.612094235154,264.82,265.15,264.77,265.15,12542.6121
2016-06-02 11:00:00,265.28,265.97,264.96,265.72,8896.971012919335,265.28,265.97,264.96,265.72,8896.971
2016-06-02 11:10:00,265.88,266.15,265.56,266.04,25957.00792530669,265.88,266.15,265.56,266.04,25957.0079
2016-06-02 11:20:00,265.99,266.36,265.65,266.34,17254.3697752687,265.99,266.36,265.65,266.34,17254.3698
2016-06-02 11:30:00,266.39,266.66,266.06,266.24,15667.13711866247,266.39,266.66,266.06,266.24,15667.1371
2016-06-02 11:40:00,266.39,266.67,266.24,266.54,15529.258495277389,266.39,266.67,266.24,266.54,15529.2585
2016-06-02 11:50:00,266.46,267.04,266.33,266.62,16656.171968298775,266.46,267.04,266.33,266.62,16656.172
2016-06-02 12:00:00,266.56,266.77,266.31,266.54,9563.56530235588,266.56,266.77,266.31,266.54,9563.5653
2016-06-02 12:10:00,266.38,266.58,266.16,266.34,9988.05775702964,266.38,266.58,266.16,266.34,9988.0578
2016-06-02 12:20:00,266.39,266.6,266.03,266.15,4776.89718814461,266.39,266.6,266.03,266.15,4776.8972
2016-06-02 12:30:00,266.16,266.19,265.29,265.34,13697.75268700467,266.16,266.19,265.29,265.34,13697.7527
2016-06-02 12:40:00,265.53,265.95,265.3,265.78,12387.362935620456,265.53,265.95,265.3,265.78,12387.3629
2016-06-02 12:50:00,266.02,266.41,266.0,266.12,6764.737813483878,266.02,266.41,266.0,266.12,6764.7378
2016-06-02 13:00:00,266.24,266.58,266.2,266.23,12322.223428509393,266.24,266.58,266.2,266.23,12322.2234
2016-06-02 13:10:00,266.28,266.57,266.23,266.39,6549.777440017371,266.28,266.57,266.23,266.39,6549.7774
2016-06-02 13:20:00,266.39,266.48,265.69,265.69,7207.6864618391055,266.39,266.48,265.69,265.69,7207.6865
2016-06-02 13:30:00,265.81,266.09,265.64,266.04,11962.870480946694,265.81,266.09,265.64,266.04,11962.8705
2016-06-02 13:40:00,266.12,266.58,266.12,266.25,9845.83649983715,266.12,266.58,266.12,266.25,9845.8365
2016-06-02 13:50:00,266.22,266.66,266.21,266.35,19881.663228748235,266.22,266.66,266.21,266.35,19881.6632
2016-06-02 14:00:00,266.32,266.74,266.32,266.43,39082.61860818587,266.32,266.74,266.32,266.43,39082.6186
2016-06-02 14:10:00,266.56,266.56,266.12,266.2,8727.608294430573,266.56,266.56,266.12,266.2,8727.6083
2016-06-02 14:20:00,266.34,266.68,266.2,266.51,14554.337205515145,266.34,266.68,266.2,266.51,14554.3372
2016-06-02 14:30:00,266.51,266.74,266.4,266.61,9553.79437628922,266.51,266.74,266.4,266.61,9553.7944
2016-06-02 14:40:00,266.58,266.7,266.37,266.56,16355.444577136032,266.58,266.7,266.37,266.56,16355.4446
2016-06-02 14:50:00,266.55,266.82,266.55,266.71,14256.866789707958,266.55,266.82,266.55,266.71,14256.8668
2016-06-02 15:00:00,266.73,266.76,266.21,266.22,16208.880686136145,266.73,266.76,266.21,266.22,16208.8807
2016-06-02 15:10:00,266.22,266.23,265.98,266.05,24051.67734230811,266.22,266.23,265.98,266.05,24051.6773
2016-06-02 15:20:00,266.01,266.38,266.0,266.38,20818.58647269569,266.01,266.38,266.0,266.38,20818.5865
2016-06-02 15:30:00,266.35,266.41,266.11,266.11,34794.26772337423,266.35,266.41,266.11,266.11,34794.2677
2016-06-02 15:40:00,266.11,266.26,265.9,265.9,46948.21409184671,266.11,266.26,265.9,265.9,46948.2141
2016-06-02 15:50:00,265.94,266.88,265.93,266.87,133616.32830311585,265.94,266.88,265.93,266.87,133616.3283
2016-06-03 09:30:00,266.25,266.68,262.69,263.18,75448.91976984042,266.25,266.68,262.69,263.18,75448.9198
2016-06-03 09:40:00,263.34,263.69,262.36,263.2,36579.09021821735,263.34,263.69,262.36,263.2,36579.0902
2016-06-03 09:50:00,263.18,263.91,262.55,263.78,29584.192812941048,263.18,263.91,262.55,263.78,29584.1928
2016-06-03 10:00:00,263.61,263.64,262.08,262.1,77926.3923569645,263.61,263.64,262.08,262.1,77926.3924
2016-06-03 10:10:00,262.21,263.02,262.01,262.11,37565.95375094995,262.21,263.02,262.01,262.11,37565.9538
2016-06-03 10:20:00,262.04,262.41,261.4,261.95,36149.16947128434,262.04,262.41,261.4,261.95,36149.1695
2016-06-03 10:30:00,261.82,263.7,261.7,263.69,19453.913798718924,261.82,263.7,261.7,263.69,19453.9138
2016-06-03 10:40:00,263.7,264.17,263.32,264.17,21430.89783953968,263.7,264.17,263.32,264.17,21430.8978
2016-06-03 10:50:00,264.04,264.92,264.04,264.92,32916.078601671914,264.04,264.92,264.04,264.92,32916.0786
2016-06-03 11:00:00,264.89,265.03,264.23,264.31,18684.18195635653,264.89,265.03,264.23,264.31,18684.182
2016-06-03 11:10:00,264.33,264.75,264.15,264.74,20705.677993703182,264.33,264.75,264.15,264.74,20705.678
2016-06-03 11:20:00,264.74,265.69,264.74,265.54,29479.96960156335,264.74,265.69,264.74,265.54,29479.9696
2016-06-03 11:30:00,265.53,266.26,265.43,266.26,35471.71859732928,265.53,266.26,265.43,266.26,35471.7186
2016-06-03 11:40:00,266.26,266.78,266.23,266.63,51066.11659971773,266.26,266.78,266.23,266.63,51066.1166
2016-06-03 11:50:00,266.76,267.07,266.48,266.97,20270.32895451091,266.76,267.07,266.48,266.97,20270.329
2016-06-03 12:00:00,267.03,267.42,266.91,267.24,34608.6201281077,267.03,267.42,266.91,267.24,34608.6201
2016-06-03 12:10:00,267.19,267.71,267.1,267.31,45393.55118879601,267.19,267.71,267.1,267.31,45393.5512
2016-06-03 12:20:00,267.28,267.92,267.28,267.75,24582.56432526328,267.28,267.92,267.28,267.75,24582.5643
2016-06-03 12:30:00,267.66,267.66,266.92,267.05,33010.53088698295,267.66,267.66,266.92,267.05,33010.5309
2016-06-03 12:40:00,267.08,267.09,266.54,266.83,18495.277385734447,267.08,267.09,266.54,266.83,18495.2774
2016-06-03 12:50:00,266.78,266.85,266.5,266.58,14497.882966018891,266.78,266.85,266.5,266.58,14497.883
2016-06-03 13:00:00,266.56,267.59,266.55,267.58,15071.110628596243,266.56,267.59,266.55,267.58,15071.1106
2016-06-03 13:10:00,267.48,267.83,267.33,267.53,16230.593855173163,267.48,267.83,267.33,267.53,16230.5939
2016-06-03 13:20:00,267.56,267.65,267.38,267.38,11506.893931169254,267.56,267.65,267.38,267.38,11506.8939
2016-06-03 13:30:00,267.31,267.72,267.26,267.37,13001.845619368149,267.31,267.72,267.26,267.37,13001.8456
2016-06-03 13:40:00,267.43,268.24,267.43,267.98,17102.377592009554,267.43,268.24,267.43,267.98,17102.3776
2016-06-03 13:50:00,267.92,268.1,267.74,267.74,22406.90478775377,267.92,268.1,267.74,267.74,22406.9048
2016-06-03 14:00:00,267.74,267.81,267.47,267.5,19749.21289762241,267.74,267.81,267.47,267.5,19749.2129
2016-06-03 14:10:00,267.52,267.75,267.47,267.63,14253.609814352403,267.52,267.75,267.47,267.63,14253.6098
2016-06-03 14:20:00,267.64,268.41,267.38,268.35,22945.391379871893,267.64,268.41,267.38,268.35,22945.3914
2016-06-03 14:30:00,268.33,269.33,268.3,269.31,38912.17023124525,268.33,269.33,268.3,269.31,38912.1702
2016-06-03 14:40:00,269.37,269.4,269.01,269.32,28204.32092063837,269.37,269.4,269.01,269.32,28204.3209
2016-06-03 14:50:00,269.44,269.6,268.84,268.84,25911.41027032896,269.44,269.6,268.84,268.84,25911.4103
2016-06-03 15:00:00,268.68,268.8,268.32,268.8,25951.579633047444,268.68,268.8,268.32,268.8,25951.5796
2016-06-03 15:10:00,268.76,268.76,268.24,268.28,19168.3856258821,268.76,268.76,268.24,268.28,19168.3856
2016-06-03 15:20:00,268.25,268.52,268.25,268.41,18374.769297578983,268.25,268.52,268.25,268.41,18374.7693
2016-06-03 15:30:00,268.41,268.51,268.1,268.23,24644.446857018786,268.41,268.51,268.1,268.23,24644.4469
2016-06-03 15:40:00,268.13,268.22,267.75,267.9,40393.00835957008,268.13,268.22,267.75,267.9,40393.0084
2016-06-03 15:50:00,267.85,268.15,267.24,267.32,90805.55857127348,267.85,268.15,267.24,267.32,90805.5586
2016-06-06 09:30:00,267.12,267.12,265.33,265.33,65653.02355878841,267.12,267.12,265.33,265.33,65653.0236
2016-06-06 09:40:00,265.45,266.0,264.26,265.71,38395.39680816415,265.45,266.0,264.26,265.71,38395.3968
2016-06-06 09:50:00,265.8,265.87,262.77,262.77,39587.4497882966,265.8,265.87,262.77,262.77,39587.4498
2016-06-06 10:00:00,262.72,263.88,262.71,263.13,37715.7746173054,262.72,263.88,262.71,263.13,37715.7746
2016-06-06 10:10:00,263.29,264.25,262.86,264.25,49377.91770708935,263.29,264.25,262.86,264.25,49377.9177
2016-06-06 10:20:00,264.25,264.81,264.13,264.21,29649.33232005211,264.25,264.81,264.13,264.21,29649.3323
2016-06-06 10:30:00,264.3,265.5,264.25,265.36,39472.3699924004,264.3,265.5,264.25,265.36,39472.37
2016-06-06 10:40:00,265.36,265.5,264.37,264.67,87405.276300076,265.36,265.5,264.37,264.67,87405.2763
2016-06-06 10:50:00,264.63,264.8,264.23,264.43,31130.170448376943,264.63,264.8,264.23,264.43,31130.1704
2016-06-06 11:00:00,264.39,264.63,263.55,264.55,112323.30908696124,264.39,264.63,263.55,264.55,112323.3091
2016-06-06 11:10:00,264.62,264.97,264.29,264.73,86487.89490826186,264.62,264.97,264.29,264.73,86487.8949
2016-06-06 11:20:00,264.83,264.94,264.01,264.15,27327.10889154272,264.83,264.94,264.01,264.15,27327.1089
2016-06-06 11:30:00,264.19,264.6,264.1,264.56,23966.99598306373,264.19,264.6,264.1,264.56,23966.996
2016-06-06 11:40:00,264.56,265.06,264.46,264.68,41438.49744870264,264.56,265.06,264.46,264.68,41438.4974
2016-06-06 11:50:00,264.62,264.73,264.36,264.56,22124.6335902725,264.62,264.73,264.36,264.56,22124.6336
2016-06-06 12:00:00,264.57,265.07,264.49,264.92,23243.94745413093,264.57,265.07,264.49,264.92,23243.9475
2016-06-06 12:10:00,264.92,265.84,264.76,265.78,33214.63467593095,264.92,265.84,264.76,265.78,33214.6347
2016-06-06 12:20:00,265.74,265.83,265.31,265.57,34542.394962544786,265.74,265.83,265.31,265.57,34542.395
2016-06-06 12:30:00,265.51,265.89,265.33,265.53,30424.49245467376,265.51,265.89,265.33,265.53,30424.4925
2016-06-06 12:40:00,265.38,265.78,265.2,265.39,17129.51905330583,265.38,265.78,265.2,265.39,17129.5191
2016-06-06 12:50:00,265.33,265.47,264.84,265.42,26502.00846813593,265.33,265.47,264.84,265.42,26502.0085
2016-06-06 13:00:00,265.46,265.84,265.31,265.78,16151.340788188036,265.46,265.84,265.31,265.78,16151.3408
2016-06-06 13:10:00,265.81,266.15,265.81,266.12,18553.90294213441,265.81,266.15,265.81,266.12,18553.9029
2016-06-06 13:20:00,266.09,266.32,266.02,266.25,18982.73803061557,266.09,266.32,266.02,266.25,18982.738
2016-06-06 13:30:00,266.16,266.52,266.05,266.51,16662.68591900988,266.16,266.52,266.05,266.51,16662.6859
2016-06-06 13:40:00,266.45,266.58,266.11,266.46,30918.467050265983,266.45,266.58,266.11,266.46,30918.4671
2016-06-06 13:50:00,266.58,267.0,266.58,266.83,12494.843122353708,266.58,267.0,266.58,266.83,12494.8431
2016-06-06 14:00:00,266.89,267.57,266.86,267.57,24964.716100314843,266.89,267.57,266.86,267.57,24964.7161
2016-06-06 14:10:00,267.59,267.59,267.23,267.35,19211.81196395614,267.59,267.59,267.23,267.35,19211.812
2016-06-06 14:20:00,267.22,267.54,266.98,267.25,11709.9120616654,267.22,267.54,266.98,267.25,11709.9121
2016-06-06 14:30:00,267.24,267.36,266.38,266.52,25220.93149495169,267.24,267.36,266.38,266.52,25220.9315
2016-06-06 14:40:00,266.52,267.08,266.52,266.6,17953.533818260777,266.52,267.08,266.52,266.6,17953.5338
2016-06-06 14:50:00,266.76,267.07,266.61,266.77,31165.997177288027,266.76,267.07,266.61,266.77,31165.9972
2016-06-06 15:00:00,266.81,267.09,266.7,266.87,17433.503419824123,266.81,267.09,266.7,266.87,17433.5034
2016-06-06 15:10:00,266.81,267.19,266.81,267.05,14346.976441211596,266.81,267.19,266.81,267.05,14346.9764
2016-06-06 15:20:00,267.07,267.09,266.65,266.8,19899.03376397785,267.07,267.09,266.65,266.8,19899.0338
2016-06-06 15:30:00,266.81,267.74,266.71,267.68,21061.773965910324,266.81,267.74,266.71,267.68,21061.774
2016-06-06 15:40:00,267.74,267.8,266.84,266.87,27425.90381066117,267.74,267.8,266.84,266.87,27425.9038
2016-06-06 15:50:00,267.0,267.22,266.75,266.97,87333.62284225383,267.0,267.22,266.75,266.97,87333.6228
2016-06-07 09:30:00,243.58,243.84,240.27,240.58,790672.0225816958,243.58,243.84,240.27,240.58,790672.0226
2016-06-07 09:40:00,240.48,241.33,238.58,238.58,510230.1595917925,240.48,241.33,238.58,238.58,510230.1596
2016-06-07 09:50:00,238.58,238.74,235.8,236.65,516533.4925632397,238.58,238.74,235.8,236.65,516533.4926
2016-06-07 10:00:00,236.52,236.78,234.93,235.75,291486.2664205841,236.52,236.78,234.93,235.75,291486.2664
2016-06-07 10:10:00,235.86,236.15,233.84,236.01,347357.50732819457,235.86,236.15,233.84,236.01,347357.5073
2016-06-07 10:20:00,236.01,237.56,235.39,237.37,234134.1873846488,236.01,237.56,235.39,237.37,234134.1874
2016-06-07 10:30:00,237.26,237.48,235.06,235.51,248156.5519487569,237.26,237.48,235.06,235.51,248156.5519
2016-06-07 10:40:00,235.57,235.59,233.98,234.29,219796.98186950383,235.57,235.59,233.98,234.29,219796.9819
2016-06-07 10:50:00,234.22,234.26,231.53,232.84,402080.12159374665,234.22,234.26,231.53,232.84,402080.1216
2016-06-07 11:00:00,232.84,233.42,231.53,231.85,189468.02735859292,232.84,233.42,231.53,231.85,189468.0274
2016-06-07 11:10:00,231.85,233.21,231.08,232.95,232109.43437194653,231.85,233.21,231.08,232.95,232109.4344
2016-06-07 11:20:00,233.03,233.2,231.79,232.52,151845.61936814678,233.03,233.2,231.79,232.52,151845.6194
2016-06-07 11:30:00,232.65,233.81,232.31,233.7,133909.45608511564,232.65,233.81,232.31,233.7,133909.4561
2016-06-07 11:40:00,233.7,235.23,233.51,233.66,180478.7753772663,233.7,235.23,233.51,233.66,180478.7754
2016-06-07 11:50:00,233.68,234.17,232.95,234.13,95795.2448159809,233.68,234.17,232.95,234.13,95795.2448
2016-06-07 12:00:00,234.23,235.93,234.1,235.78,141177.9394202584,234.23,235.93,234.1,235.78,141177.9394
2016-06-07 12:10:00,235.77,235.93,235.04,235.69,104936.48898056672,235.77,235.93,235.04,235.69,104936.489
2016-06-07 12:20:00,235.69,235.85,234.48,235.11,87701.66105743134,235.69,235.85,234.48,235.11,87701.6611
2016-06-07 12:30:00,235.21,235.68,234.36,234.97,84995.11453696668,235.21,235.68,234.36,234.97,84995.1145
2016-06-07 12:40:00,235.06,236.28,234.97,236.02,85939.63739007709,235.06,236.28,234.97,236.02,85939.6374
2016-06-07 12:50:00,235.95,236.17,235.16,235.22,86420.5840842471,235.95,236.17,235.16,235.22,86420.5841
2016-06-07 13:00:00,235.33,235.76,235.22,235.28,55490.17479101075,235.33,235.76,235.22,235.28,55490.1748
2016-06-07 13:10:00,235.22,235.31,234.51,234.56,68412.76734339377,235.22,235.31,234.51,234.56,68412.7673
2016-06-07 13:20:00,234.59,234.81,234.36,234.56,53305.82998588644,234.59,234.81,234.36,234.56,53305.83
2016-06-07 13:30:00,234.65,235.6,234.39,235.3,123970.25295841928,234.65,235.6,234.39,235.3,123970.253
2016-06-07 13:40:00,235.3,235.41,235.0,235.31,92916.07860167192,235.3,235.41,235.0,235.31,92916.0786
2016-06-07 13:50:00,235.37,235.51,234.04,234.33,85427.20660080339,235.37,235.51,234.04,234.33,85427.2066
2016-06-07 14:00:00,234.28,234.33,233.59,234.24,149915.31864075563,234.28,234.33,233.59,234.24,149915.3186
2016-06-07 14:10:00,234.23,234.24,233.23,233.99,119567.90793616328,234.23,234.24,233.23,233.99,119567.9079
2016-06-07 14:20:00,233.99,234.64,233.74,234.04,80369.12387362936,233.99,234.64,233.74,234.04,80369.1239
2016-06-07 14:30:00,234.08,234.69,234.07,234.41,77344.47942677233,234.08,234.69,234.07,234.41,77344.4794
2016-06-07 14:40:00,234.38,234.88,234.11,234.17,60297.47041580719,234.38,234.88,234.11,234.17,60297.4704
2016-06-07 14:50:00,234.14,234.36,233.62,234.22,88689.61024861579,234.14,234.36,233.62,234.22,88689.6102
2016-06-07 15:00:00,234.21,234.46,233.95,234.2,66246.87873195093,234.21,234.46,233.95,234.2,66246.8787
2016-06-07 15:10:00,234.18,234.49,233.94,233.94,102993.16035175334,234.18,234.49,233.94,233.94,102993.1604
2016-06-07 15:20:00,233.98,234.21,232.71,232.8,280933.6662685919,233.98,234.21,232.71,232.8,280933.6663
2016-06-07 15:30:00,232.79,233.22,232.38,232.47,229285.636738682,232.79,233.22,232.38,232.47,229285.6367
2016-06-07 15:40:00,232.47,233.22,232.38,232.9,184358.918684182,232.47,233.22,232.38,232.9,184358.9187
2016-06-07 15:50:00,232.96,233.8,232.17,232.84,453277.60286613833,232.96,233.8,232.17,232.84,453277.6029
2016-06-08 09:30:00,234.91,235.24,231.57,232.57,286599.7177288025,234.91,235.24,231.57,232.57,286599.7177
2016-06-08 09:40:00,232.62,233.96,232.6,233.19,109986.9720985778,232.62,233.96,232.6,233.19,109986.9721
2016-06-08 09:50:00,233.32,236.53,233.06,236.1,169452.82814026708,233.32,236.53,233.06,236.1,169452.8281
2016-06-08 10:00:00,235.97,236.43,235.02,235.5,175066.76799478885,235.97,236.43,235.02,235.5,175066.768
2016-06-08 10:10:00,235.55,235.98,234.52,234.75,141780.4798610357,235.55,235.98,234.52,234.75,141780.4799
2016-06-08 10:20:00,234.69,235.2,233.79,234.17,107577.89599392032,234.69,235.2,233.79,234.17,107577.896
2016-06-08 10:30:00,234.17,234.36,233.61,234.12,69696.01563348171,234.17,234.36,233.61,234.12,69696.0156
2016-06-08 10:40:00,234.1,234.89,234.03,234.72,57170.77407447617,234.1,234.89,234.03,234.72,57170.7741
2016-06-08 10:50:00,234.86,235.59,234.42,234.44,94371.94658560418,234.86,235.59,234.42,234.44,94371.9466
2016-06-08 11:00:00,234.47,236.34,234.42,236.18,116009.11953099557,234.47,236.34,234.42,236.18,116009.1195
2016-06-08 11:10:00,236.16,236.25,235.22,235.75,84608.6201281077,236.16,236.25,235.22,235.75,84608.6201
2016-06-08 11:20:00,235.73,235.99,235.11,235.98,59918.57561611117,235.73,235.99,235.11,235.98,59918.5756
2016-06-08 11:30:00,235.99,236.26,235.7,235.94,63292.80208446423,235.99,236.26,235.7,235.94,63292.8021
2016-06-08 11:40:00,235.89,235.97,235.19,235.67,76094.88654869178,235.89,235.97,235.19,235.67,76094.8865
2016-06-08 11:50:00,235.66,236.25,235.47,235.53,102164.802952991,235.66,236.25,235.47,235.53,102164.803
2016-06-08 12:00:00,235.53,236.04,235.36,235.88,36356.53023558789,235.53,236.04,235.36,235.88,36356.5302
2016-06-08 12:10:00,235.96,236.16,235.62,235.65,31391.814135273045,235.96,236.16,235.62,235.65,31391.8141
2016-06-08 12:20:00,235.73,235.88,235.66,235.77,32267.94050591684,235.73,235.88,235.66,235.77,32267.9405
2016-06-08 12:30:00,235.76,235.95,235.15,235.34,45837.58549560308,235.76,235.95,235.15,235.34,45837.5855
2016-06-08 12:40:00,235.31,235.78,234.96,235.36,40914.12441645858,235.31,235.78,234.96,235.36,40914.1244
2016-06-08 12:50:00,235.32,235.63,235.17,235.5,26813.59244381717,235.32,235.63,235.17,235.5,26813.5924
2016-06-08 13:00:00,235.45,235.61,235.16,235.17,29776.354358918685,235.45,235.61,235.16,235.17,29776.3544
2016-06-08 13:10:00,235.17,235.24,234.89,235.21,22291.824991857564,235.17,235.24,234.89,235.21,22291.825
2016-06-08 13:20:00,235.21,235.34,234.8,235.09,44844.208012159375,235.21,235.34,234.8,235.09,44844.208
2016-06-08 13:30:00,235.02,235.09,234.8,234.82,32759.743784605365,235.02,235.09,234.8,234.82,32759.7438
2016-06-08 13:40:00,234.79,234.88,234.65,234.68,30996.634458799264,234.79,234.88,234.65,234.68,30996.6345
2016-06-08 13:50:00,234.66,234.83,234.23,234.77,51815.22093149495,234.66,234.83,234.23,234.77,51815.2209
2016-06-08 14:00:00,234.77,234.99,234.68,234.9,76722.39713386168,234.77,234.99,234.68,234.9,76722.3971
2016-06-08 14:10:00,234.9,235.14,234.57,235.06,51133.42742373249,234.9,235.14,234.57,235.06,51133.4274
2016-06-08 14:20:00,235.09,235.31,234.94,235.0,41259.363804147215,235.09,235.31,234.94,235.0,41259.3638
2016-06-08 14:30:00,234.98,235.28,234.95,235.18,30127.022038866573,234.98,235.28,234.95,235.18,30127.022
2016-06-08 14:40:00,235.18,235.52,235.17,235.18,65859.29866464011,235.18,235.52,235.17,235.18,65859.2987
2016-06-08 14:50:00,235.17,235.29,234.96,235.06,38092.49810009771,235.17,235.29,234.96,235.06,38092.4981
2016-06-08 15:00:00,235.09,235.15,234.7,234.7,44719.35729019651,235.09,235.15,234.7,234.7,44719.3573
2016-06-08 15:10:00,234.7,234.86,234.59,234.71,50791.44501139942,234.7,234.86,234.59,234.71,50791.445
2016-06-08 15:20:00,234.71,234.83,234.16,234.78,84177.61372272283,234.71,234.83,234.16,234.78,84177.6137
2016-06-08 15:30:00,234.74,234.88,233.98,234.01,113506.67679947888,234.74,234.88,233.98,234.01,113506.6768
2016-06-08 15:40:00,234.0,234.13,233.64,234.0,166109.00010856584,234.0,234.13,233.64,234.0,166109.0001
2016-06-08 15:50:00,234.13,234.29,233.91,234.22,220814.2438388883,234.13,234.29,233.91,234.22,220814.2438
2016-06-09 09:30:00,233.17,234.6,232.26,234.25,107793.94202583868,233.17,234.6,232.26,234.25,107793.942
2016-06-09 09:40:00,234.12,235.98,234.12,235.19,79649.33232005211,234.12,235.98,234.12,235.19,79649.3323
2016-06-09 09:50:00,235.19,235.76,235.14,235.36,84179.78503962654,235.19,235.76,235.14,235.36,84179.785
2016-06-09 10:00:00,235.39,235.54,234.19,234.46,85666.05146021063,235.39,235.54,234.19,234.46,85666.0515
2016-06-09 10:10:00,234.35,234.64,233.92,234.21,49539.68081641516,234.35,234.64,233.92,234.21,49539.6808
2016-06-09 10:20:00,234.16,234.39,233.56,233.56,25039.626533492563,234.16,234.39,233.56,233.56,25039.6265
2016-06-09 10:30:00,233.69,233.87,232.95,232.98,60814.24383888829,233.69,233.87,232.95,232.98,60814.2438
2016-06-09 10:40:00,232.98,233.26,232.74,232.79,44042.992074693306,232.98,233.26,232.74,232.79,44042.9921
2016-06-09 10:50:00,232.83,233.03,232.16,232.86,63505.59114102704,232.83,233.03,232.16,232.86,63505.5911
2016-06-09 11:00:00,232.93,234.11,232.91,233.89,41071.54489197698,232.93,234.11,232.91,233.89,41071.5449
2016-06-09 11:10:00,233.91,233.95,232.78,232.8,38443.1657800456,233.91,233.95,232.78,232.8,38443.1658
2016-06-09 11:20:00,232.76,233.0,231.78,232.18,39027.25002714146,232.76,233.0,231.78,232.18,39027.25
2016-06-09 11:30:00,232.1,232.72,232.1,232.26,22360.22147432418,232.1,232.72,232.1,232.26,22360.2215
2016-06-09 11:40:00,232.16,232.33,231.48,231.49,40578.65595483661,232.16,232.33,231.48,231.49,40578.656
2016-06-09 11:50:00,231.47,231.56,230.79,230.79,56650.74367603952,231.47,231.56,230.79,230.79,56650.7437
2016-06-09 12:00:00,230.86,231.36,230.57,230.84,87852.56758223863,230.86,231.36,230.57,230.84,87852.5676
2016-06-09 12:10:00,230.84,230.84,230.34,230.38,62977.96113342742,230.84,230.84,230.34,230.38,62977.9611
2016-06-09 12:20:00,230.39,230.86,230.29,230.7,70593.85517316252,230.39,230.86,230.29,230.7,70593.8552
2016-06-09 12:30:00,230.78,231.28,230.53,231.23,27299.967430246445,230.78,231.28,230.53,231.23,27299.9674
2016-06-09 12:40:00,231.24,231.54,230.86,231.09,16737.596352187604,231.24,231.54,230.86,231.09,16737.5964
2016-06-09 12:50:00,231.06,231.54,230.98,231.38,45355.55314298122,231.06,231.54,230.98,231.38,45355.5531
2016-06-09 13:00:00,231.48,231.71,230.74,230.74,44301.37878623385,231.48,231.71,230.74,230.74,44301.3788
2016-06-09 13:10:00,230.82,232.02,230.82,231.73,25352.296167625667,230.82,232.02,230.82,231.73,25352.2962
2016-06-09 13:20:00,231.74,232.08,231.37,231.54,29530.995548800347,231.74,232.08,231.37,231.54,29530.9955
2016-06-09 13:30:00,231.48,231.48,231.05,231.09,23685.81044403431,231.48,231.48,231.05,231.09,23685.8104
2016-06-09 13:40:00,231.09,231.09,230.51,230.69,44414.28726522636,231.09,231.09,230.51,230.69,44414.2873
2016-06-09 13:50:00,230.7,230.81,229.88,230.71,87085.00705677994,230.7,230.81,229.88,230.71,87085.0071
2016-06-09 14:00:00,230.75,230.78,229.92,230.47,53221.14862664206,230.75,230.78,229.92,230.47,53221.1486
2016-06-09 14:10:00,230.43,230.46,230.03,230.2,74576.05037455217,230.43,230.46,230.03,230.2,74576.0504
2016-06-09 14:20:00,230.25,230.33,230.04,230.1,95060.25404407774,230.25,230.33,230.04,230.1,95060.254
2016-06-09 14:30:00,229.92,230.26,229.92,230.26,123137.55292584954,229.92,230.26,229.92,230.26,123137.5529
2016-06-09 14:40:00,230.27,231.0,230.17,230.68,111600.26055802844,230.27,231.0,230.17,230.68,111600.2606
2016-06-09 14:50:00,230.64,230.64,230.37,230.52,37874.28075127565,230.64,230.64,230.37,230.52,37874.2808
2016-06-09 15:00:00,230.55,231.2,230.55,230.7,79027.25002714146,230.55,231.2,230.55,230.7,79027.25
2016-06-09 15:10:00,230.76,230.95,230.49,230.88,51458.03930083596,230.76,230.95,230.49,230.88,51458.0393
2016-06-09 15:20:00,230.97,231.32,230.9,231.26,73983.2808598415,230.97,231.32,230.9,231.26,73983.2809
2016-06-09 15:30:00,231.27,231.74,231.06,231.13,107144.71827163176,231.27,231.74,231.06,231.13,107144.7183
2016-06-09 15:40:00,231.14,231.26,231.04,231.14,136778.85137335796,231.14,231.26,231.04,231.14,136778.8514
2016-06-09 15:50:00,231.14,231.3,230.51,230.76,161227.87970904354,231.14,231.3,230.51,230.76,161227.8797
2016-06-10 09:30:00,228.57,229.34,227.65,228.2,124925.6323960482,228.57,229.34,227.65,228.2,124925.6324
2016-06-10 09:40:00,228.78,229.34,227.57,228.9,62467.70166105744,228.78,229.34,227.57,228.9,62467.7017
2016-06-10 09:50:00,228.91,229.39,227.82,229.04,65498.86005862556,228.91,229.39,227.82,229.04,65498.8601
2016-06-10 10:00:00,229.04,229.16,227.51,227.62,47670.176962327656,229.04,229.16,227.51,227.62,47670.177
2016-06-10 10:10:00,227.6,227.63,226.58,227.28,87536.64097274997,227.6,227.63,226.58,227.28,87536.641
2016-06-10 10:20:00,227.45,227.5,226.68,227.29,68207.57789599392,227.45,227.5,226.68,227.29,68207.5779
2016-06-10 10:30:00,227.27,227.51,226.77,227.03,54218.86874389317,227.27,227.51,226.77,227.03,54218.8687
2016-06-10 10:40:00,227.06,227.14,226.17,226.3,50410.378894799695,227.06,227.14,226.17,226.3,50410.3789
2016-06-10 10:50:00,226.22,226.33,225.67,225.94,66233.85083052873,226.22,226.33,225.67,225.94,66233.8508
2016-06-10 11:00:00,225.86,226.58,225.84,226.5,40016.28487677777,225.86,226.58,225.84,226.5,40016.2849
2016-06-10 11:10:00,226.44,226.92,226.26,226.26,47012.26794050592,226.44,226.92,226.26,226.26,47012.2679
2016-06-10 11:20:00,226.27,226.62,226.0,226.55,39413.74443600044,226.27,226.62,226.0,226.55,39413.7444
2016-06-10 11:30:00,226.51,227.07,226.44,226.95,39990.22907393334,226.51,227.07,226.44,226.95,39990.2291
2016-06-10 11:40:00,226.77,227.05,226.66,226.91,22868.30962979047,226.77,227.05,226.66,226.91,22868.3096
2016-06-10 11:50:00,226.75,227.28,226.67,227.12,29615.67690804473,226.75,227.28,226.67,227.12,29615.6769
2016-06-10 12:00:00,227.19,227.28,226.74,226.86,30207.36076430355,227.19,227.28,226.74,226.86,30207.3608
2016-06-10 12:10:00,226.77,227.01,226.35,226.35,28850.28769948974,226.77,227.01,226.35,226.35,28850.2877
2016-06-10 12:20:00,226.4,226.41,225.82,225.97,34048.42036695256,226.4,226.41,225.82,225.97,34048.4204
2016-06-10 12:30:00,225.82,225.97,225.67,225.79,42318.96645315384,225.82,225.97,225.67,225.79,42318.9665
2016-06-10 12:40:00,225.82,226.45,225.78,226.39,20597.11214851808,225.82,226.45,225.78,226.39,20597.1121
2016-06-10 12:50:00,226.39,226.71,226.21,226.59,18945.825643252632,226.39,226.71,226.21,226.59,18945.8256
2016-06-10 13:00:00,226.58,226.75,226.16,226.38,31581.80436434698,226.58,226.75,226.16,226.38,31581.8044
2016-06-10 13:10:00,226.42,226.67,226.19,226.47,22823.797633264578,226.42,226.67,226.19,226.47,22823.7976
2016-06-10 13:20:00,226.47,226.66,226.03,226.19,36612.74563022473,226.47,226.66,226.03,226.19,36612.7456
2016-06-10 13:30:00,226.23,226.24,225.72,225.82,36554.12007382478,226.23,226.24,225.72,225.82,36554.1201
2016-06-10 13:40:00,225.77,225.99,225.52,225.62,61058.51699055477,225.77,225.99,225.52,225.62,61058.517
2016-06-10 13:50:00,225.6,225.61,225.15,225.6,38097.92639235697,225.6,225.61,225.15,225.6,38097.9264
2016-06-10 14:00:00,225.6,225.72,225.33,225.55,23430.68070784931,225.6,225.72,225.33,225.55,23430.6807
2016-06-10 14:10:00,225.44,225.44,224.79,224.82,32878.08055585713,225.44,225.44,224.79,224.82,32878.0806
2016-06-10 14:20:00,224.82,225.23,224.77,225.16,67497.55726848333,224.82,225.23,224.77,225.16,67497.5573
2016-06-10 14:30:00,225.16,225.67,225.02,225.67,40812.07252198458,225.16,225.67,225.02,225.67,40812.0725
2016-06-10 14:40:00,225.66,225.75,224.92,225.23,34596.67788513734,225.66,225.75,224.92,225.23,34596.6779
2016-06-10 14:50:00,225.19,225.96,225.08,225.84,45470.63293887743,225.19,225.96,225.08,225.84,45470.6329
2016-06-10 15:00:00,225.83,225.85,225.24,225.42,38429.052220171536,225.83,225.85,225.24,225.42,38429.0522
2016-06-10 15:10:00,225.41,225.78,225.32,225.68,78826.40321354903,225.41,225.78,225.32,225.68,78826.4032
2016-06-10 15:20:00,225.69,226.42,225.49,226.19,60561.285419607,225.69,226.42,225.49,226.19,60561.2854
2016-06-10 15:30:00,226.2,226.53,225.96,226.38,73280.85984149388,226.2,226.53,225.96,226.38,73280.8598
2016-06-10 15:40:00,226.3,227.0,225.93,226.86,67408.53327543155,226.3,227.0,225.93,226.86,67408.5333
2016-06-10 15:50:00,226.83,226.83,226.31,226.71,121035.7181630659,226.83,226.83,226.31,226.71,121035.7182
2016-06-13 09:30:00,226.37,228.8,225.92,227.45,92625.12213657584,226.37,228.8,225.92,227.45,92625.1221
2016-06-13 09:40:00,227.16,228.43,226.76,227.57,49418.08706980784,227.16,228.43,226.76,227.57,49418.0871
2016-06-13 09:50:00,227.57,227.89,226.68,226.94,30989.034849636304,227.57,227.89,226.68,226.94,30989.0348
2016-06-13 10:00:00,227.04,227.67,226.74,226.94,32476.38692867224,227.04,227.67,226.74,226.94,32476.3869
2016-06-13 10:10:00,226.9,227.4,226.54,226.71,25535.77244598849,226.9,227.4,226.54,226.71,25535.7724
2016-06-13 10:20:00,226.54,227.11,226.39,226.96,25309.95548800348,226.54,227.11,226.39,226.96,25309.9555
2016-06-13 10:30:00,226.89,227.47,226.77,226.8,23714.03756378244,226.89,227.47,226.77,226.8,23714.0376
2016-06-13 10:40:00,226.88,226.91,226.54,226.71,48800.34741070459,226.88,226.91,226.54,226.71,48800.3474
2016-06-13 10:50:00,226.62,226.65,226.3,226.38,53146.238193464334,226.62,226.65,226.3,226.38,53146.2382
2016-06-13 11:00:00,226.31,226.46,226.03,226.21,46891.75985235045,226.31,226.46,226.03,226.21,46891.7599
2016-06-13 11:10:00,226.2,226.44,225.96,225.96,27526.870046683314,226.2,226.44,225.96,225.96,27526.87
2016-06-13 11:20:00,225.96,226.44,225.86,226.24,26797.30756703941,225.96,226.44,225.86,226.24,26797.3076
2016-06-13 11:30:00,226.27,226.42,225.8,225.94,20318.09792639236,226.27,226.42,225.8,225.94,20318.0979
2016-06-13 11:40:00,225.95,226.42,225.95,226.08,43308.001302790144,225.95,226.42,225.95,226.08,43308.0013
2016-06-13 11:50:00,225.98,226.03,225.52,225.7,38021.93030072739,225.98,226.03,225.52,225.7,38021.9303
2016-06-13 12:00:00,225.69,226.25,225.49,226.25,31290.847899250897,225.69,226.25,225.49,226.25,31290.8479
2016-06-13 12:10:00,226.14,226.65,226.13,226.46,23845.40223645641,226.14,226.65,226.13,226.46,23845.4022
2016-06-13 12:20:00,226.42,226.68,226.0,226.36,24896.319617848225,226.42,226.68,226.0,226.36,24896.3196
2016-06-13 12:30:00,226.31,226.77,226.3,226.52,22817.28368255347,226.31,226.77,226.3,226.52,22817.2837
2016-06-13 12:40:00,226.47,226.79,226.33,226.38,17540.983606557376,226.47,226.79,226.33,226.38,17540.9836
2016-06-13 12:50:00,226.38,226.82,226.35,226.64,18483.33514276409,226.38,226.82,226.35,226.64,18483.3351
2016-06-13 13:00:00,226.6,226.76,226.44,226.69,22176.74519596135,226.6,226.76,226.44,226.69,22176.7452
2016-06-13 13:10:00,226.66,226.67,226.33,226.34,13888.828574530453,226.66,226.67,226.33,226.34,13888.8286
2016-06-13 13:20:00,226.3,226.68,226.23,226.62,14612.962761915102,226.3,226.68,226.23,226.62,14612.9628
2016-06-13 13:30:00,226.54,226.56,226.02,226.08,18137.0100966236,226.54,226.56,226.02,226.08,18137.0101
2016-06-13 13:40:00,225.98,226.49,225.91,226.15,17653.892085549887,225.98,226.49,225.91,226.15,17653.8921
2016-06-13 13:50:00,226.15,226.19,225.72,225.89,20473.34708500706,226.15,226.19,225.72,225.89,20473.3471
2016-06-13 14:00:00,225.94,226.05,225.68,225.9,19387.68863315601,225.94,226.05,225.68,225.9,19387.6886
2016-06-13 14:10:00,225.99,226.19,225.82,225.91,15346.86787536641,225.99,226.19,225.82,225.91,15346.8679
2016-06-13 14:20:00,225.93,226.14,225.7,225.92,20115.07979589621,225.93,226.14,225.7,225.92,20115.0798
2016-06-13 14:30:00,225.82,226.44,225.69,226.19,22647.920964064702,225.82,226.44,225.69,226.19,22647.921
2016-06-13 14:40:00,226.3,226.57,226.19,226.25,19018.564759526653,226.3,226.57,226.19,226.25,19018.5648
2016-06-13 14:50:00,226.19,226.39,226.05,226.17,23471.935729019653,226.19,226.39,226.05,226.17,23471.9357
2016-06-13 15:00:00,226.13,226.46,225.75,225.81,22067.0936923244,226.13,226.46,225.75,225.81,22067.0937
2016-06-13 15:10:00,225.84,226.27,225.84,226.2,23385.083052871567,225.84,226.27,225.84,226.2,23385.0831
2016-06-13 15:20:00,226.28,226.35,225.81,226.01,27686.461839105417,226.28,226.35,225.81,226.01,27686.4618
2016-06-13 15:30:00,226.01,226.13,225.68,225.77,36646.40104223212,226.01,226.13,225.68,225.77,36646.401
2016-06-13 15:40:00,225.72,225.84,225.08,225.22,94425.14384974488,225.72,225.84,225.08,225.22,94425.1438
2016-06-13 15:50:00,225.18,225.24,224.79,225.07,104736.72782542612,225.18,225.24,224.79,225.07,104736.7278
2016-06-14 09:30:00,223.94,225.69,223.83,225.63,56199.109760069485,223.94,225.69,223.83,225.63,56199.1098
2016-06-14 09:40:00,225.45,225.59,224.75,224.85,25216.58886114429,225.45,225.59,224.75,224.85,25216.5889
2016-06-14 09:50:00,224.79,225.01,224.09,224.6,15899.468027358593,224.79,225.01,224.09,224.6,15899.468
2016-06-14 10:00:00,224.56,225.12,224.44,224.45,20992.29182499186,224.56,225.12,224.44,224.45,20992.2918
2016-06-14 10:10:00,224.38,224.52,223.43,223.59,37349.9077190316,224.38,224.52,223.43,223.59,37349.9077
2016-06-14 10:20:00,223.57,223.86,223.29,223.5,57965.47606123114,223.57,223.86,223.29,223.5,57965.4761
2016-06-14 10:30:00,223.56,223.81,223.12,223.18,43313.4295950494,223.56,223.81,223.12,223.18,43313.4296
2016-06-14 10:40:00,223.14,223.33,222.45,222.69,56749.53859515797,223.14,223.33,222.45,222.69,56749.5386
2016-06-14 10:50:00,222.76,222.76,222.19,222.68,42577.35316469439,222.76,222.76,222.19,222.68,42577.3532
2016-06-14 11:00:00,222.67,222.74,222.13,222.13,54395.8310715449,222.67,222.74,222.13,222.13,54395.8311
2016-06-14 11:10:00,222.33,222.45,222.04,222.22,30284.442514384977,222.33,222.45,222.04,222.22,30284.4425
2016-06-14 11:20:00,222.3,222.38,222.06,222.11,31700.14113559874,222.3,222.38,222.06,222.11,31700.1411
2016-06-14 11:30:00,222.23,223.54,222.01,223.29,44981.00097709261,222.23,223.54,222.01,223.29,44981.001
2016-06-14 11:40:00,223.35,223.35,222.85,223.0,22893.279774183044,223.35,223.35,222.85,223.0,22893.2798
2016-06-14 11:50:00,222.95,223.13,222.46,222.51,25067.85365324069,222.95,223.13,222.46,222.51,25067.8537
2016-06-14 12:00:00,222.46,222.85,222.34,222.4,28989.25198132668,222.46,222.85,222.34,222.4,28989.252
2016-06-14 12:10:00,222.35,222.63,222.18,222.57,29730.75670394094,222.35,222.63,222.18,222.57,29730.7567
2016-06-14 12:20:00,222.65,223.36,222.59,223.18,27310.82401476496,222.65,223.36,222.59,223.18,27310.824
2016-06-14 12:30:00,223.03,223.03,222.45,222.45,21908.587558354146,223.03,223.03,222.45,222.45,21908.5876
2016-06-14 12:40:00,222.56,222.68,222.2,222.34,19650.417978503963,222.56,222.68,222.2,222.34,19650.418
2016-06-14 12:50:00,222.38,222.56,221.8,222.16,29425.6866789708,222.38,222.56,221.8,222.16,29425.6867
2016-06-14 13:00:00,222.1,222.39,221.9,222.03,30409.293236347847,222.1,222.39,221.9,222.03,30409.2932
2016-06-14 13:10:00,222.04,222.16,221.66,221.8,26374.98642926936,222.04,222.16,221.66,221.8,26374.9864
2016-06-14 13:20:00,221.92,221.98,221.67,221.75,7708.175008142439,221.92,221.98,221.67,221.75,7708.175
2016-06-14 13:30:00,221.67,221.98,221.52,221.84,35882.097492128974,221.67,221.98,221.52,221.84,35882.0975
2016-06-14 13:40:00,221.83,221.87,221.52,221.58,15275.21441754424,221.83,221.87,221.52,221.58,15275.2144
2016-06-14 13:50:00,221.54,221.63,221.29,221.47,25806.101400499403,221.54,221.63,221.29,221.47,25806.1014
2016-06-14 14:00:00,221.47,221.69,221.25,221.4,24509.82520898925,221.47,221.69,221.25,221.4,24509.8252
2016-06-14 14:10:00,221.42,221.69,221.21,221.64,41637.17294539138,221.42,221.69,221.21,221.64,41637.1729
2016-06-14 14:20:00,221.64,221.85,221.45,221.82,20459.233525133,221.64,221.85,221.45,221.82,20459.2335
2016-06-14 14:30:00,221.79,222.0,221.6,221.87,11701.226794050592,221.79,222.0,221.6,221.87,11701.2268
2016-06-14 14:40:00,221.87,222.08,221.54,221.96,17590.923895342527,221.87,222.08,221.54,221.96,17590.9239
2016-06-14 14:50:00,221.86,221.86,221.45,221.48,14526.11008576702,221.86,221.86,221.45,221.48,14526.1101
2016-06-14 15:00:00,221.4,222.8,221.25,222.66,35565.08522418847,221.4,222.8,221.25,222.66,35565.0852
2016-06-14 15:10:00,222.59,223.01,222.37,222.62,46495.49451742482,222.59,223.01,222.37,222.62,46495.4945
2016-06-14 15:20:00,222.67,223.02,222.36,222.57,32950.81967213115,222.67,223.02,222.36,222.57,32950.8197
2016-06-14 15:30:00,222.53,222.98,222.41,222.75,40550.42883508848,222.53,222.98,222.41,222.75,40550.4288
2016-06-14 15:40:00,222.8,223.16,222.41,222.72,96913.47302138749,222.8,223.16,222.41,222.72,96913.473
2016-06-14 15:50:00,222.75,223.04,222.55,222.63,139553.7943762892,222.75,223.04,222.55,222.63,139553.7944
2016-06-15 09:30:00,223.15,223.82,221.4,221.86,77631.09325806101,223.15,223.82,221.4,221.86,77631.0933
2016-06-15 09:40:00,221.86,222.37,221.55,222.07,40879.38334599935,221.86,222.37,221.55,222.07,40879.3833
2016-06-15 09:50:00,222.08,222.55,221.53,221.54,82432.9605905982,222.08,222.55,221.53,221.54,82432.9606
2016-06-15 10:00:00,221.63,222.31,221.59,221.9,65445.66279448486,221.63,222.31,221.59,221.9,65445.6628
2016-06-15 10:10:00,222.01,222.16,221.66,221.7,28958.853544674846,222.01,222.16,221.66,221.7,28958.8535
2016-06-15 10:20:00,221.66,221.83,220.98,221.19,64883.291716426014,221.66,221.83,220.98,221.19,64883.2917
2016-06-15 10:30:00,221.17,222.21,221.17,222.08,50186.73325371838,221.17,222.21,221.17,222.08,50186.7333
2016-06-15 10:40:00,222.09,222.09,221.56,221.72,39664.531538378025,222.09,222.09,221.56,221.72,39664.5315
2016-06-15 10:50:00,221.75,222.02,221.65,221.81,33786.77668005646,221.75,222.02,221.65,221.81,33786.7767
2016-06-15 11:00:00,221.86,222.43,221.76,221.83,101082.40147649548,221.86,222.43,221.76,221.83,101082.4015
2016-06-15 11:10:00,221.95,222.09,221.39,221.66,32651.17793942026,221.95,222.09,221.39,221.66,32651.1779
2016-06-15 11:20:00,221.61,221.74,221.21,221.23,43066.98512647921,221.61,221.74,221.21,221.23,43066.9851
2016-06-15 11:30:00,221.22,221.55,221.14,221.23,50562.371078058844,221.22,221.55,221.14,221.23,50562.3711
2016-06-15 11:40:00,221.2,221.3,220.67,220.78,44940.83161437412,221.2,221.3,220.67,220.78,44940.8316
2016-06-15 11:50:00,220.87,221.56,220.81,221.53,21349.47345565085,220.87,221.56,220.81,221.53,21349.4735
2016-06-15 12:00:00,221.65,221.65,220.71,220.71,30593.855173162523,221.65,221.65,220.71,220.71,30593.8552
2016-06-15 12:10:00,220.72,220.95,220.46,220.9,29834.979915318643,220.72,220.95,220.46,220.9,29834.9799
2016-06-15 12:20:00,221.04,221.28,220.94,221.16,18417.109977201173,221.04,221.28,220.94,221.16,18417.11
2016-06-15 12:30:00,221.16,221.29,221.01,221.24,27494.300293127784,221.16,221.29,221.01,221.24,27494.3003
2016-06-15 12:40:00,221.22,221.29,221.01,221.03,18867.65823471936,221.22,221.29,221.01,221.03,18867.6582
2016-06-15 12:50:00,221.05,221.2,220.97,221.02,17712.517641949842,221.05,221.2,220.97,221.02,17712.5176
2016-06-15 13:00:00,220.98,221.26,220.97,221.08,17928.5636738682,220.98,221.26,220.97,221.08,17928.5637
2016-06-15 13:10:00,221.17,221.5,221.1,221.29,71203.99522310281,221.17,221.5,221.1,221.29,71203.9952
2016-06-15 13:20:00,221.3,221.57,221.25,221.55,44723.69992400391,221.3,221.57,221.25,221.55,44723.6999
2016-06-15 13:30:00,221.58,221.82,221.33,221.58,20829.4430572142,221.58,221.82,221.33,221.58,20829.4431
2016-06-15 13:40:00,221.58,221.77,221.46,221.67,33892.085549886004,221.58,221.77,221.46,221.67,33892.0855
2016-06-15 13:50:00,221.71,222.06,221.42,221.64,37730.97383563131,221.71,222.06,221.42,221.64,37730.9738
2016-06-15 14:00:00,221.75,222.23,221.08,221.08,49553.794376289225,221.75,222.23,221.08,221.08,49553.7944
2016-06-15 14:10:00,221.18,221.52,220.97,221.39,32478.558245575943,221.18,221.52,220.97,221.39,32478.5582
2016-06-15 14:20:00,221.23,221.35,220.62,220.62,17561.611117142547,221.23,221.35,220.62,220.62,17561.6111
2016-06-15 14:30:00,220.6,221.35,220.45,221.07,29739.44197155575,220.6,221.35,220.45,221.07,29739.442
2016-06-15 14:40:00,220.99,221.52,220.93,221.24,20994.46314189556,220.99,221.52,220.93,221.24,20994.4631
2016-06-15 14:50:00,221.24,221.24,220.76,221.14,22208.229291065032,221.24,221.24,220.76,221.14,22208.2293
2016-06-15 15:00:00,221.05,221.41,221.01,221.06,21008.576701769623,221.05,221.41,221.01,221.06,21008.5767
2016-06-15 15:10:00,221.12,221.24,220.83,221.18,29346.43361198567,221.12,221.24,220.83,221.18,29346.4336
2016-06-15 15:20:00,221.19,221.34,220.96,221.1,32676.14808381284,221.19,221.34,220.96,221.1,32676.1481
2016-06-15 15:30:00,221.11,221.21,220.62,220.63,38590.81532949734,221.11,221.21,220.62,220.63,38590.8153
2016-06-15 15:40:00,220.59,220.91,220.26,220.6,65878.84051677343,220.59,220.91,220.26,220.6,65878.8405
2016-06-15 15:50:00,220.59,220.6,219.77,220.05,157431.33210292042,220.59,220.6,219.77,220.05,157431.3321
2016-06-16 09:30:00,218.22,219.3,217.88,218.99,81483.00944522854,218.22,219.3,217.88,218.99,81483.0094
2016-06-16 09:40:00,218.66,219.98,218.57,219.77,54428.40082510043,218.66,219.98,218.57,219.77,54428.4008
2016-06-16 09:50:00,219.88,219.96,218.81,219.05,48064.27098034958,219.88,219.96,218.81,219.05,48064.271
2016-06-16 10:00:00,218.96,220.16,218.83,220.16,35559.65693192922,218.96,220.16,218.83,220.16,35559.6569
2016-06-16 10:10:00,220.09,221.76,219.84,221.44,61286.50526544349,220.09,221.76,219.84,221.44,61286.5053
2016-06-16 10:20:00,221.3,221.52,220.06,221.44,57105.63456736511,221.3,221.52,220.06,221.44,57105.6346
2016-06-16 10:30:00,221.4,221.45,220.2,220.21,52388.44859407231,221.4,221.45,220.2,220.21,52388.4486
2016-06-16 10:40:00,220.17,221.06,220.07,220.87,54138.53001845619,220.17,221.06,220.07,220.87,54138.53
2016-06-16 10:50:00,220.71,221.61,220.39,221.52,40999.891434154815,220.71,221.61,220.39,221.52,40999.8914
2016-06-16 11:00:00,221.55,221.82,221.06,221.5,71785.90815329498,221.55,221.82,221.06,221.5,71785.9082
2016-06-16 11:10:00,221.52,222.07,221.32,221.52,52047.55184019108,221.52,222.07,221.32,221.52,52047.5518
2016-06-16 11:20:00,221.5,222.41,221.47,222.21,59022.90739333406,221.5,222.41,221.47,222.21,59022.9074
2016-06-16 11:30:00,222.18,222.43,221.6,221.88,40427.74943002931,222.18,222.43,221.6,221.88,40427.7494
2016-06-16 11:40:00,221.85,222.21,221.68,221.94,41485.18076213224,221.85,222.21,221.68,221.94,41485.1808
2016-06-16 11:50:00,221.99,222.04,221.4,221.64,15790.90218217349,221.99,222.04,221.4,221.64,15790.9022
2016-06-16 12:00:00,221.48,222.77,221.29,222.68,50978.17826511779,221.48,222.77,221.29,222.68,50978.1783
2016-06-16 12:10:00,222.66,223.37,222.29,223.23,58019.75898382369,222.66,223.37,222.29,223.23,58019.759
2016-06-16 12:20:00,223.27,224.14,222.89,223.67,74441.42872652264,223.27,224.14,222.89,223.67,74441.4287
2016-06-16 12:30:00,223.65,223.67,223.07,223.57,21882.53175550972,223.65,223.67,223.07,223.57,21882.5318
2016-06-16 12:40:00,223.52,223.74,222.94,222.94,39354.03322114863,223.52,223.74,222.94,222.94,39354.0332
2016-06-16 12:50:00,223.08,223.12,222.57,222.98,24298.1218108783,223.08,223.12,222.57,222.98,24298.1218
2016-06-16 13:00:00,222.96,223.58,222.62,223.1,17994.788839431116,222.96,223.58,222.62,223.1,17994.7888
2016-06-16 13:10:00,223.14,223.33,222.62,222.99,28350.88481163826,223.14,223.33,222.62,222.99,28350.8848
2016-06-16 13:20:00,223.08,223.38,222.86,223.04,17931.820649223755,223.08,223.38,222.86,223.04,17931.8206
2016-06-16 13:30:00,223.02,223.37,222.91,222.94,24038.6494408859,223.02,223.37,222.91,222.94,24038.6494
2016-06-16 13:40:00,223.03,223.04,222.22,222.22,24049.506025404407,223.03,223.04,222.22,222.22,24049.506
2016-06-16 13:50:00,222.16,222.3,221.64,221.91,23301.487352079035,222.16,222.3,221.64,221.91,23301.4874
2016-06-16 14:00:00,221.94,222.55,221.78,222.27,26567.14797524699,221.94,222.55,221.78,222.27,26567.148
2016-06-16 14:10:00,222.32,223.24,222.31,223.1,18993.59461513408,222.32,223.24,222.31,223.1,18993.5946
2016-06-16 14:20:00,223.03,223.16,222.53,222.63,23857.34447942677,223.03,223.16,222.53,222.63,23857.3445
2016-06-16 14:30:00,222.69,222.78,222.21,222.45,23144.066876560635,222.69,222.78,222.21,222.45,23144.0669
2016-06-16 14:40:00,222.44,222.88,222.34,222.72,17433.503419824123,222.44,222.88,222.34,222.72,17433.5034
2016-06-16 14:50:00,222.66,222.83,222.42,222.47,21243.07892736945,222.66,222.83,222.42,222.47,21243.0789
2016-06-16 15:00:00,222.46,222.72,222.23,222.48,33098.46922158289,222.46,222.72,222.23,222.48,33098.4692
2016-06-16 15:10:00,222.54,222.59,222.27,222.28,36475.9526652915,222.54,222.59,222.27,222.28,36475.9527
2016-06-16 15:20:00,222.28,223.13,222.13,223.01,31283.24829008794,222.28,223.13,222.13,223.01,31283.2483
2016-06-16 15:30:00,223.1,223.3,222.91,222.99,33949.625447834114,223.1,223.3,222.91,222.99,33949.6254
2016-06-16 15:40:00,223.07,223.36,222.86,223.23,50338.725436977526,223.07,223.36,222.86,223.23,50338.7254
2016-06-16 15:50:00,223.17,223.37,222.92,223.07,111889.04570622084,223.17,223.37,222.92,223.07,111889.0457
2016-06-17 09:30:00,223.15,223.15,221.88,221.99,245958.09358375857,223.15,223.15,221.88,221.99,245958.0936
2016-06-17 09:40:00,221.79,222.73,221.77,222.01,33730.3224405602,221.79,222.73,221.77,222.01,33730.3224
2016-06-17 09:50:00,222.2,222.69,221.65,222.38,28323.743350341985,222.2,222.69,221.65,222.38,28323.7434
2016-06-17 10:00:00,222.53,222.54,221.75,222.19,22295.081967213115,222.53,222.54,221.75,222.19,22295.082
2016-06-17 10:10:00,222.16,222.89,221.89,222.29,39618.933883400285,222.16,222.89,221.89,222.29,39618.9339
2016-06-17 10:20:00,222.24,222.27,221.43,221.49,21870.589512539354,222.24,222.27,221.43,221.49,21870.5895
2016-06-17 10:30:00,221.5,221.5,220.48,220.88,57951.36250135708,221.5,221.5,220.48,220.88,57951.3625
2016-06-17 10:40:00,220.98,221.05,220.28,220.64,25684.507653892088,220.98,221.05,220.28,220.64,25684.5077
2016-06-17 10:50:00,220.6,220.61,220.01,220.11,29415.915752904137,220.6,220.61,220.01,220.11,29415.9158
2016-06-17 11:00:00,220.06,220.1,219.63,220.1,28840.51677342308,220.06,220.1,219.63,220.1,28840.5168
2016-06-17 11:10:00,220.05,220.14,219.41,219.96,31227.879709043536,220.05,220.14,219.41,219.96,31227.8797
2016-06-17 11:20:00,220.14,220.73,220.06,220.32,60958.63641298448,220.14,220.73,220.06,220.32,60958.6364
2016-06-17 11:30:00,220.24,220.58,220.12,220.47,34406.687656063405,220.24,220.58,220.12,220.47,34406.6877
2016-06-17 11:40:00,220.47,220.8,220.44,220.66,24747.58440994464,220.47,220.8,220.44,220.66,24747.5844
2016-06-17 11:50:00,220.63,220.96,220.54,220.75,18307.458473564217,220.63,220.96,220.54,220.75,18307.4585
2016-06-17 12:00:00,220.72,221.26,220.62,220.98,10150.906524807297,220.72,221.26,220.62,220.98,10150.9065
2016-06-17 12:10:00,221.14,221.43,220.79,220.88,15529.258495277389,221.14,221.43,220.79,220.88,15529.2585
2016-06-17 12:20:00,220.84,220.94,220.34,220.63,12506.785365324067,220.84,220.94,220.34,220.63,12506.7854
2016-06-17 12:30:00,220.65,220.96,220.47,220.48,7240.256215394637,220.65,220.96,220.47,220.48,7240.2562
2016-06-17 12:40:00,220.47,220.74,220.2,220.28,13329.714471827165,220.47,220.74,220.2,220.28,13329.7145
2016-06-17 12:50:00,220.35,220.36,219.91,220.14,17494.300293127784,220.35,220.36,219.91,220.14,17494.3003
2016-06-17 13:00:00,220.14,220.24,219.74,220.12,15860.384323091956,220.14,220.24,219.74,220.12,15860.3843
2016-06-17 13:10:00,220.05,220.25,219.92,220.02,20219.30300727392,220.05,220.25,219.92,220.02,20219.303
2016-06-17 13:20:00,220.02,220.2,219.87,219.88,17315.166648572358,220.02,220.2,219.87,219.88,17315.1666
2016-06-17 13:30:00,219.83,220.04,219.77,219.98,13958.31071544892,219.83,220.04,219.77,219.98,13958.3107
2016-06-17 13:40:00,220.05,220.58,220.05,220.4,26824.449028335686,220.05,220.58,220.05,220.4,26824.449
2016-06-17 13:50:00,220.47,220.78,220.47,220.65,28406.25339268266,220.47,220.78,220.47,220.65,28406.2534
2016-06-17 14:00:00,220.61,220.9,220.51,220.82,23742.26468353056,220.61,220.9,220.51,220.82,23742.2647
2016-06-17 14:10:00,220.82,221.25,220.8,220.88,19646.07534469656,220.82,221.25,220.8,220.88,19646.0753
2016-06-17 14:20:00,220.89,221.21,220.7,220.94,27922.04972315709,220.89,221.21,220.7,220.94,27922.0497
2016-06-17 14:30:00,220.94,221.29,220.93,221.11,16523.721637172945,220.94,221.29,220.93,221.11,16523.7216
2016-06-17 14:40:00,221.16,221.39,221.0,221.15,16264.249267180545,221.16,221.39,221.0,221.15,16264.2493
2016-06-17 14:50:00,221.11,221.29,220.87,221.0,20517.85908153295,221.11,221.29,220.87,221.0,20517.8591
2016-06-17 15:00:00,220.94,220.97,220.64,220.77,12667.462816198024,220.94,220.97,220.64,220.77,12667.4628
2016-06-17 15:10:00,220.77,220.78,220.27,220.59,11821.734882206058,220.77,220.78,220.27,220.59,11821.7349
2016-06-17 15:20:00,220.61,220.66,220.33,220.44,14569.53642384106,220.61,220.66,220.33,220.44,14569.5364
2016-06-17 15:30:00,220.42,220.47,220.02,220.14,18913.255889697102,220.42,220.47,220.02,220.14,18913.2559
2016-06-17 15:40:00,220.08,220.15,219.86,220.03,34520.68179350776,220.08,220.15,219.86,220.03,34520.6818
2016-06-17 15:50:00,220.02,220.02,219.42,219.43,253920.3126696341,220.02,220.02,219.42,219.43,253920.3127
2016-06-20 09:30:00,221.99,223.37,221.6,221.64,107020.95320812071,221.99,223.37,221.6,221.64,107020.9532
2016-06-20 09:40:00,221.64,221.99,220.19,220.19,47512.75648680925,221.64,221.99,220.19,220.19,47512.7565
2016-06-20 09:50:00,220.19,221.03,219.9,220.92,30696.99272608837,220.19,221.03,219.9,220.92,30696.9927
2016-06-20 10:00:00,220.94,222.39,220.76,222.03,47948.10552600152,220.94,222.39,220.76,222.03,47948.1055
2016-06-20 10:10:00,222.1,222.36,221.81,222.15,41311.47540983607,222.1,222.36,221.81,222.15,41311.4754
2016-06-20 10:20:00,222.15,222.64,221.99,222.43,28080.55585712735,222.15,222.64,221.99,222.43,28080.5559
2016-06-20 10:30:00,222.4,222.65,221.73,221.73,24683.53056128542,222.4,222.65,221.73,221.73,24683.5306
2016-06-20 10:40:00,221.75,221.94,221.35,221.5,20718.7058951254,221.75,221.94,221.35,221.5,20718.7059
2016-06-20 10:50:00,221.45,221.61,221.19,221.46,22656.60623167952,221.45,221.61,221.19,221.46,22656.6062
2016-06-20 11:00:00,221.4,221.7,221.19,221.38,25130.82184344805,221.4,221.7,221.19,221.38,25130.8218
2016-06-20 11:10:00,221.4,221.51,220.97,221.01,19793.7248941483,221.4,221.51,220.97,221.01,19793.7249
2016-06-20 11:20:00,221.02,221.4,221.02,221.26,9250.895668222778,221.02,221.4,221.02,221.26,9250.8957
2016-06-20 11:30:00,221.29,221.58,221.15,221.32,11500.379980458149,221.29,221.58,221.15,221.32,11500.38
2016-06-20 11:40:00,221.32,221.42,221.12,221.12,10504.831180110736,221.32,221.42,221.12,221.12,10504.8312
2016-06-20 11:50:00,221.2,221.54,221.02,221.52,22043.20920638367,221.2,221.54,221.02,221.52,22043.2092
2016-06-20 12:00:00,221.57,222.02,221.42,221.92,12845.510802301596,221.57,222.02,221.42,221.92,12845.5108
2016-06-20 12:10:00,221.92,221.94,221.25,221.42,15952.665291499296,221.92,221.94,221.25,221.42,15952.6653
2016-06-20 12:20:00,221.48,221.96,221.4,221.8,15027.684290522202,221.48,221.96,221.4,221.8,15027.6843
2016-06-20 12:30:00,221.82,221.85,221.62,221.62,13721.637172945391,221.82,221.85,221.62,221.62,13721.6372
2016-06-20 12:40:00,221.58,221.8,221.58,221.73,6948.214091846705,221.58,221.8,221.58,221.73,6948.2141
2016-06-20 12:50:00,221.78,221.96,221.62,221.62,9806.752795570514,221.78,221.96,221.62,221.62,9806.7528
2016-06-20 13:00:00,221.63,221.74,221.48,221.53,12182.173488220606,221.63,221.74,221.48,221.53,12182.1735
2016-06-20 13:10:00,221.5,221.5,221.06,221.28,20759.96091629573,221.5,221.5,221.06,221.28,20759.9609
2016-06-20 13:20:00,221.28,221.48,221.17,221.35,25621.539463684727,221.28,221.48,221.17,221.35,25621.5395
2016-06-20 13:30:00,221.4,221.4,221.13,221.19,10259.472369992402,221.4,221.4,221.13,221.19,10259.4724
2016-06-20 13:40:00,221.16,221.28,221.06,221.08,14331.77722288568,221.16,221.28,221.06,221.08,14331.7772
2016-06-20 13:50:00,221.11,221.15,220.75,220.93,9268.266203452396,221.11,221.15,220.75,220.93,9268.2662
2016-06-20 14:00:00,220.91,220.92,220.24,220.33,23165.780045597658,220.91,220.92,220.24,220.33,23165.78
2016-06-20 14:10:00,220.29,220.44,219.68,219.87,32603.408967538813,220.29,220.44,219.68,219.87,32603.409
2016-06-20 14:20:00,219.78,220.09,219.74,219.8,10987.949191184454,219.78,220.09,219.74,219.8,10987.9492
2016-06-20 14:30:00,219.73,220.04,219.67,219.81,14555.422863966996,219.73,220.04,219.67,219.81,14555.4229
2016-06-20 14:40:00,219.74,219.95,219.59,219.95,29107.58875257844,219.74,219.95,219.59,219.95,29107.5888
2016-06-20 14:50:00,219.92,220.31,219.92,220.22,19052.220171534034,219.92,220.31,219.92,220.22,19052.2202
2016-06-20 15:00:00,220.18,220.22,219.77,219.84,11353.816089458256,220.18,220.22,219.77,219.84,11353.8161
2016-06-20 15:10:00,219.96,219.96,219.32,219.38,25537.943762892195,219.96,219.96,219.32,219.38,25537.9438
2016-06-20 15:20:00,219.3,219.6,218.87,218.94,36315.27521441755,219.3,219.6,218.87,218.94,36315.2752
2016-06-20 15:30:00,218.93,219.05,218.65,218.86,40444.03430680708,218.93,219.05,218.65,218.86,40444.0343
2016-06-20 15:40:00,218.86,219.28,218.66,218.74,48650.52654434915,218.86,219.28,218.66,218.74,48650.5265
2016-06-20 15:50:00,218.66,218.88,218.46,218.68,105950.4939745956,218.66,218.88,218.46,218.68,105950.494
2016-06-21 09:30:00,219.22,220.13,217.89,218.02,45024.42731516665,219.22,220.13,217.89,218.02,45024.4273
2016-06-21 09:40:00,218.02,218.6,216.77,218.04,39597.22071436326,218.02,218.6,216.77,218.04,39597.2207
2016-06-21 09:50:00,217.9,218.09,217.02,217.58,65240.47334708501,217.9,218.09,217.02,217.58,65240.4733
2016-06-21 10:00:00,217.57,217.57,216.7,217.31,52735.85929866464,217.57,217.57,216.7,217.31,52735.8593
2016-06-21 10:10:00,217.31,217.9,217.13,217.34,63338.39973944197,217.31,217.9,217.13,217.34,63338.3997
2016-06-21 10:20:00,217.37,217.43,216.64,217.29,56936.27184887634,217.37,217.43,216.64,217.29,56936.2718
2016-06-21 10:30:00,217.29,217.52,216.88,216.97,18804.690044512,217.29,217.52,216.88,216.97,18804.69
2016-06-21 10:40:00,216.96,217.4,216.75,217.15,23457.822169145587,216.96,217.4,216.75,217.15,23457.8222
2016-06-21 10:50:00,216.96,217.32,216.61,216.78,26412.98447508414,216.96,217.32,216.61,216.78,26412.9845
2016-06-21 11:00:00,216.84,217.74,216.72,217.6,40578.65595483661,216.84,217.74,216.72,217.6,40578.656
2016-06-21 11:10:00,217.67,217.67,217.26,217.43,19374.6607317338,217.67,217.67,217.26,217.43,19374.6607
2016-06-21 11:20:00,217.45,217.45,217.02,217.13,27188.14460970579,217.45,217.45,217.02,217.13,27188.1446
2016-06-21 11:30:00,217.06,217.06,216.24,216.45,52517.64194984258,217.06,217.06,216.24,216.45,52517.6419
2016-06-21 11:40:00,216.38,216.43,216.03,216.21,28696.12419932689,216.38,216.43,216.03,216.21,28696.1242
2016-06-21 11:50:00,216.19,216.25,215.68,216.07,49034.84963630442,216.19,216.25,215.68,216.07,49034.8496
2016-06-21 12:00:00,216.06,216.4,215.72,215.96,16175.22527412876,216.06,216.4,215.72,215.96,16175.2253
2016-06-21 12:10:00,215.92,215.93,215.57,215.88,21067.202258169586,215.92,215.93,215.57,215.88,21067.2023
2016-06-21 12:20:00,215.83,216.12,215.78,215.9,14468.570187818912,215.83,216.12,215.78,215.9,14468.5702
2016-06-21 12:30:00,215.9,216.14,215.73,215.92,17206.600803387257,215.9,216.14,215.73,215.92,17206.6008
2016-06-21 12:40:00,215.91,216.1,215.71,215.79,10326.783194007166,215.91,216.1,215.71,215.79,10326.7832
2016-06-21 12:50:00,215.81,215.81,215.3,215.35,24637.93290630768,215.81,215.81,215.3,215.35,24637.9329
2016-06-21 13:00:00,215.41,215.67,215.3,215.61,25270.87178373684,215.41,215.67,215.3,215.61,25270.8718
2016-06-21 13:10:00,215.61,215.62,215.17,215.17,27126.26207795028,215.61,215.62,215.17,215.17,27126.2621
2016-06-21 13:20:00,215.15,215.15,214.66,214.76,29489.74052763001,215.15,215.15,214.66,214.76,29489.7405
2016-06-21 13:30:00,214.8,215.02,214.63,214.86,31147.54098360656,214.8,215.02,214.63,214.86,31147.541
2016-06-21 13:40:00,214.86,214.92,214.62,214.64,14544.566279448483,214.86,214.92,214.62,214.64,14544.5663
2016-06-21 13:50:00,214.73,215.07,214.63,214.94,27737.48778634242,214.73,215.07,214.63,214.94,27737.4878
2016-06-21 14:00:00,214.97,214.98,214.75,214.89,16442.297253284116,214.97,214.98,214.75,214.89,16442.2973
2016-06-21 14:10:00,215.03,215.41,214.98,215.37,29362.71848876344,215.03,215.41,214.98,215.37,29362.7185
2016-06-21 14:20:00,215.39,215.48,215.28,215.43,26072.08772120291,215.39,215.48,215.28,215.43,26072.0877
2016-06-21 14:30:00,215.42,215.96,215.33,215.78,54530.45271957442,215.42,215.96,215.33,215.78,54530.4527
2016-06-21 14:40:00,215.78,215.81,215.44,215.66,14658.560416892846,215.78,215.81,215.44,215.66,14658.5604
2016-06-21 14:50:00,215.62,215.77,215.55,215.62,10911.95309955488,215.62,215.77,215.55,215.62,10911.9531
2016-06-21 15:00:00,215.61,215.71,215.14,215.35,22286.396699598303,215.61,215.71,215.14,215.35,22286.3967
2016-06-21 15:10:00,215.35,215.68,215.28,215.59,38081.6415155792,215.35,215.68,215.28,215.59,38081.6415
2016-06-21 15:20:00,215.56,215.97,215.45,215.76,54549.99457170774,215.56,215.97,215.45,215.76,54549.9946
2016-06-21 15:30:00,215.83,216.0,215.69,215.8,57613.7227228314,215.83,216.0,215.69,215.8,57613.7227
2016-06-21 15:40:00,215.81,215.83,215.21,215.5,89000.10856584519,215.81,215.83,215.21,215.5,89000.1086
2016-06-21 15:50:00,215.57,215.66,214.61,214.62,257433.5034198241,215.57,215.66,214.61,214.62,257433.5034
2016-06-22 09:30:00,215.22,215.48,214.62,215.14,56342.41667571382,215.22,215.48,214.62,215.14,56342.4167
2016-06-22 09:40:00,215.16,215.42,214.29,214.29,74594.50656823364,215.16,215.42,214.29,214.29,74594.5066
2016-06-22 09:50:00,214.34,214.52,213.93,213.95,37885.13733579416,214.34,214.52,213.93,213.95,37885.1373
2016-06-22 10:00:00,213.99,214.47,213.84,214.46,30531.972641407014,213.99,214.47,213.84,214.46,30531.9726
2016-06-22 10:10:00,214.46,215.15,214.38,214.38,40308.3270003257,214.46,215.15,214.38,214.38,40308.327
2016-06-22 10:20:00,214.3,214.69,214.19,214.61,37748.34437086093,214.3,214.69,214.19,214.61,37748.3444
2016-06-22 10:30:00,214.51,218.26,214.42,217.07,442966.01889045705,214.51,218.26,214.42,217.07,442966.0189
2016-06-22 10:40:00,217.15,218.42,216.57,218.37,116600.80338725436,217.15,218.42,216.57,218.37,116600.8034
2016-06-22 10:50:00,218.45,218.83,217.89,217.98,112447.07415047228,218.45,218.83,217.89,217.98,112447.0742
2016-06-22 11:00:00,217.89,219.22,217.89,219.18,109439.80023884488,217.89,219.22,217.89,219.18,109439.8002
2016-06-22 11:10:00,219.18,219.66,217.67,218.93,80402.77928563675,219.18,219.66,217.67,218.93,80402.7793
2016-06-22 11:20:00,218.89,219.11,218.53,218.8,51904.244924546736,218.89,219.11,218.53,218.8,51904.2449
2016-06-22 11:30:00,218.79,218.79,217.28,217.5,81823.90619910977,218.79,218.79,217.28,217.5,81823.9062
2016-06-22 11:40:00,217.54,217.62,216.93,216.93,63511.01943328629,217.54,217.62,216.93,216.93,63511.0194
2016-06-22 11:50:00,216.95,217.34,216.95,217.1,33436.10900010857,216.95,217.34,216.95,217.1,33436.109
2016-06-22 12:00:00,217.17,217.47,217.09,217.3,43737.92204972316,217.17,217.47,217.09,217.3,43737.922
2016-06-22 12:10:00,217.3,217.74,217.3,217.39,31741.39615676908,217.3,217.74,217.3,217.39,31741.3962
2016-06-22 12:20:00,217.38,217.48,216.57,216.97,29893.6054717186,217.38,217.48,216.57,216.97,29893.6055
2016-06-22 12:30:00,216.96,217.12,216.81,216.92,17456.302247312997,216.96,217.12,216.81,216.92,17456.3022
2016-06-22 12:40:00,216.92,217.08,216.62,216.81,20218.21734882206,216.92,217.08,216.62,216.81,20218.2173
2016-06-22 12:50:00,216.81,216.81,216.46,216.56,39383.3459993486,216.81,216.81,216.46,216.56,39383.346
2016-06-22 13:00:00,216.54,216.56,215.78,215.8,40991.20616654001,216.54,216.56,215.78,215.8,40991.2062
2016-06-22 13:10:00,215.73,216.36,215.64,216.16,26595.37509499512,215.73,216.36,215.64,216.16,26595.3751
2016-06-22 13:20:00,216.12,216.46,215.84,216.17,23425.252415590057,216.12,216.46,215.84,216.17,23425.2524
2016-06-22 13:30:00,216.17,216.62,216.17,216.46,37343.393768320486,216.17,216.62,216.17,216.46,37343.3938
2016-06-22 13:40:00,216.52,217.09,216.28,216.99,31941.15731190968,216.52,217.09,216.28,216.99,31941.1573
2016-06-22 13:50:00,217.09,217.46,216.94,217.42,23417.6528064271,217.09,217.46,216.94,217.42,23417.6528
2016-06-22 14:00:00,217.33,217.65,217.16,217.32,24655.303441537293,217.33,217.65,217.16,217.32,24655.3034
2016-06-22 14:10:00,217.25,217.45,217.09,217.3,18274.888720008687,217.25,217.45,217.09,217.3,18274.8887
2016-06-22 14:20:00,217.27,217.27,216.74,216.89,20679.62219085876,217.27,217.27,216.74,216.89,20679.6222
2016-06-22 14:30:00,216.81,217.11,216.37,216.4,19892.519813266743,216.81,217.11,216.37,216.4,19892.5198
2016-06-22 14:40:00,216.39,216.78,216.34,216.48,28480.078167408534,216.39,216.78,216.34,216.48,28480.0782
2016-06-22 14:50:00,216.46,217.08,216.44,217.08,26254.478341113885,216.46,217.08,216.44,217.08,26254.4783
2016-06-22 15:00:00,217.08,217.74,216.77,216.85,41129.08478992509,217.08,217.74,216.77,216.85,41129.0848
2016-06-22 15:10:00,216.82,216.9,216.46,216.58,27683.204863749863,216.82,216.9,216.46,216.58,27683.2049
2016-06-22 15:20:00,216.5,216.5,215.95,216.07,35549.88600586256,216.5,216.5,215.95,216.07,35549.886
2016-06-22 15:30:00,216.09,216.24,215.84,216.16,36233.85083052872,216.09,216.24,215.84,216.16,36233.8508
2016-06-22 15:40:00,216.17,216.42,215.84,215.97,52057.32276625773,216.17,216.42,215.84,215.97,52057.3228
2016-06-22 15:50:00,216.01,216.16,215.77,216.1,150794.70198675498,216.01,216.16,215.77,216.1,150794.702
2016-06-23 09:30:00,218.47,219.1,217.16,218.48,44705.24373032244,218.47,219.1,217.16,218.48,44705.2437
2016-06-23 09:40:00,218.47,218.66,217.81,218.45,39305.17859081533,218.47,218.66,217.81,218.45,39305.1786
2016-06-23 09:50:00,218.39,218.76,217.89,218.38,21538.37802627293,218.39,218.76,217.89,218.38,21538.378
2016-06-23 10:00:00,218.76,219.54,218.6,218.91,48674.41103028987,218.76,219.54,218.6,218.91,48674.411
2016-06-23 10:10:00,218.7,219.5,218.69,218.83,24111.38855715992,218.7,219.5,218.69,218.83,24111.3886
2016-06-23 10:20:00,219.05,219.69,219.05,219.5,25663.88014330692,219.05,219.69,219.05,219.5,25663.8801
2016-06-23 10:30:00,219.54,219.54,218.6,218.72,23027.901422212573,219.54,219.54,218.6,218.72,23027.9014
2016-06-23 10:40:00,218.7,218.79,218.11,218.17,28370.426663771577,218.7,218.79,218.11,218.17,28370.4267
2016-06-23 10:50:00,218.18,218.88,218.18,218.88,16646.401042232115,218.18,218.88,218.18,218.88,16646.401
2016-06-23 11:00:00,218.8,218.89,218.39,218.41,12597.980675279558,218.8,218.89,218.39,218.41,12597.9807
2016-06-23 11:10:00,218.41,219.21,218.23,219.07,29967.43024644447,218.41,219.21,218.23,219.07,29967.4302
2016-06-23 11:20:00,219.1,219.27,218.83,218.83,31227.879709043536,219.1,219.27,218.83,218.83,31227.8797
2016-06-23 11:30:00,218.86,219.16,218.8,219.07,18459.450656823363,218.86,219.16,218.8,219.07,18459.4507
2016-06-23 11:40:00,219.05,219.13,218.53,218.98,21958.52784713929,219.05,219.13,218.53,218.98,21958.5278
2016-06-23 11:50:00,219.15,219.3,219.05,219.22,28389.968515904897,219.15,219.3,219.05,219.22,28389.9685
2016-06-23 12:00:00,219.23,219.82,219.21,219.69,32368.906741938987,219.23,219.82,219.21,219.69,32368.9067
2016-06-23 12:10:00,219.67,219.88,219.46,219.78,23545.76050374552,219.67,219.88,219.46,219.78,23545.7605
2016-06-23 12:20:00,219.77,219.79,219.34,219.34,17286.939528824234,219.77,219.79,219.34,219.34,17286.9395
2016-06-23 12:30:00,219.32,219.58,219.23,219.49,11367.92964933232,219.32,219.58,219.23,219.49,11367.9296
2016-06-23 12:40:00,219.5,219.67,219.23,219.51,15644.338291173595,219.5,219.67,219.23,219.51,15644.3383
2016-06-23 12:50:00,219.52,219.83,219.5,219.82,14959.287808055586,219.52,219.83,219.5,219.82,14959.2878
2016-06-23 13:00:00,219.83,219.95,219.75,219.87,25812.61535121051,219.83,219.95,219.75,219.87,25812.6154
2016-06-23 13:10:00,219.88,219.93,219.46,219.65,25533.60112908479,219.88,219.93,219.46,219.65,25533.6011
2016-06-23 13:20:00,219.64,219.79,219.47,219.59,37064.37954619477,219.64,219.79,219.47,219.59,37064.3795
2016-06-23 13:30:00,219.62,219.68,219.35,219.4,16499.837151232223,219.62,219.68,219.35,219.4,16499.8372
2016-06-23 13:40:00,219.41,219.53,219.3,219.3,24540.223645641083,219.41,219.53,219.3,219.3,24540.2236
2016-06-23 13:50:00,219.28,219.48,219.18,219.47,15020.084681359243,219.28,219.48,219.18,219.47,15020.0847
2016-06-23 14:00:00,219.48,219.59,219.18,219.44,20757.789599392032,219.48,219.59,219.18,219.44,20757.7896
2016-06-23 14:10:00,219.49,219.77,219.47,219.62,19883.83454565194,219.49,219.77,219.47,219.62,19883.8345
2016-06-23 14:20:00,219.59,219.69,219.15,219.48,22756.48680924981,219.59,219.69,219.15,219.48,22756.4868
2016-06-23 14:30:00,219.5,219.73,219.47,219.7,31086.7441103029,219.5,219.73,219.47,219.7,31086.7441
2016-06-23 14:40:00,219.7,219.81,219.33,219.76,15774.617305395725,219.7,219.81,219.33,219.76,15774.6173
2016-06-23 14:50:00,219.76,219.77,219.41,219.42,15936.380414721529,219.76,219.77,219.41,219.42,15936.3804
2016-06-23 15:00:00,219.42,219.45,219.13,219.24,29311.69254152644,219.42,219.45,219.13,219.24,29311.6925
2016-06-23 15:10:00,219.26,219.51,218.92,218.92,39183.58484420802,219.26,219.51,218.92,218.92,39183.5848
2016-06-23 15:20:00,218.92,219.09,218.73,218.9,39684.07339051135,218.92,219.09,218.73,218.9,39684.0734
2016-06-23 15:30:00,218.92,219.37,218.9,219.16,33525.132993160354,218.92,219.37,218.9,219.16,33525.133
2016-06-23 15:40:00,219.16,219.66,219.13,219.42,46671.37118662469,219.16,219.66,219.13,219.42,46671.3712
2016-06-23 15:50:00,219.5,219.94,219.5,219.76,89215.06893931169,219.5,219.94,219.5,219.76,89215.0689
2016-06-24 09:30:00,213.7,216.7,213.23,215.97,113020.30181304962,213.7,216.7,213.23,215.97,113020.3018
2016-06-24 09:40:00,215.81,216.73,214.66,214.96,109954.40234502226,215.81,216.73,214.66,214.96,109954.4023
2016-06-24 09:50:00,214.95,216.18,214.04,215.77,87860.16719140159,214.95,216.18,214.04,215.77,87860.1672
2016-06-24 10:00:00,215.76,216.46,215.41,215.93,97578.98165237215,215.76,216.46,215.41,215.93,97578.9817
2016-06-24 10:10:00,216.14,216.39,215.31,215.39,63487.13494734557,216.14,216.39,215.31,215.39,63487.1349
2016-06-24 10:20:00,215.39,215.45,214.15,214.42,71906.41624145044,215.39,215.45,214.15,214.42,71906.4162
2016-06-24 10:30:00,214.42,214.67,214.0,214.42,98652.69786125283,214.42,214.67,214.0,214.42,98652.6979
2016-06-24 10:40:00,214.47,215.85,214.45,215.75,43919.22701118229,214.47,215.85,214.45,215.75,43919.227
2016-06-24 10:50:00,215.63,215.94,214.97,214.98,15805.015742047552,215.63,215.94,214.97,214.98,15805.0157
2016-06-24 11:00:00,214.89,215.09,214.13,214.4,18662.46878731951,214.89,215.09,214.13,214.4,18662.4688
2016-06-24 11:10:00,214.45,214.53,213.77,213.93,13908.370426663772,214.45,214.53,213.77,213.93,13908.3704
2016-06-24 11:20:00,213.99,214.18,213.23,214.01,61608.945825643255,213.99,214.18,213.23,214.01,61608.9458
2016-06-24 11:30:00,214.05,214.44,213.67,214.1,29739.44197155575,214.05,214.44,213.67,214.1,29739.442
2016-06-24 11:40:00,214.03,214.45,213.59,213.66,23156.009119531,214.03,214.45,213.59,213.66,23156.0091
2016-06-24 11:50:00,213.66,214.15,213.4,213.94,17379.22049723157,213.66,214.15,213.4,213.94,17379.2205
2016-06-24 12:00:00,213.94,213.94,213.35,213.46,20096.623602214742,213.94,213.94,213.35,213.46,20096.6236
2016-06-24 12:10:00,213.51,213.67,213.2,213.46,35346.86787536641,213.51,213.67,213.2,213.46,35346.8679
2016-06-24 12:20:00,213.44,213.72,213.14,213.23,70144.39257409619,213.44,213.72,213.14,213.23,70144.3926
2016-06-24 12:30:00,213.24,213.53,212.86,213.3,18414.93866029747,213.24,213.53,212.86,213.3,18414.9387
2016-06-24 12:40:00,213.24,213.3,212.45,212.58,40749.10433177723,213.24,213.3,212.45,212.58,40749.1043
2016-06-24 12:50:00,212.47,213.02,212.43,212.75,44615.1340788188,212.47,213.02,212.43,212.75,44615.1341
2016-06-24 13:00:00,212.77,213.0,212.52,212.79,29804.58147866681,212.77,213.0,212.52,212.79,29804.5815
2016-06-24 13:10:00,212.86,213.16,212.64,212.77,9517.967647378136,212.86,213.16,212.64,212.77,9517.9676
2016-06-24 13:20:00,212.81,212.96,212.57,212.86,16795.136250135707,212.81,212.96,212.57,212.86,16795.1363
2016-06-24 13:30:00,212.85,213.57,212.62,213.0,34614.048420366955,212.85,213.57,212.62,213.0,34614.0484
2016-06-24 13:40:00,213.0,213.05,212.61,212.97,55020.08468135924,213.0,213.05,212.61,212.97,55020.0847
2016-06-24 13:50:00,213.0,213.34,212.79,213.1,37140.37563782434,213.0,213.34,212.79,213.1,37140.3756
2016-06-24 14:00:00,213.04,213.33,212.88,213.18,16365.215503202691,213.04,213.33,212.88,213.18,16365.2155
2016-06-24 14:10:00,213.25,213.32,212.81,212.95,13861.687113234177,213.25,213.32,212.81,212.95,13861.6871
2016-06-24 14:20:00,212.84,213.13,212.47,212.47,35276.30007599609,212.84,213.13,212.47,212.47,35276.3001
2016-06-24 14:30:00,212.53,212.53,211.86,212.44,32742.37324937575,212.53,212.53,211.86,212.44,32742.3732
2016-06-24 14:40:00,212.3,212.48,211.86,212.13,15545.543372055152,212.3,212.48,211.86,212.13,15545.5434
2016-06-24 14:50:00,212.34,212.77,212.03,212.33,36243.62175659538,212.34,212.77,212.03,212.33,36243.6218
2016-06-24 15:00:00,212.24,212.66,211.97,212.09,18797.09043534904,212.24,212.66,211.97,212.09,18797.0904
2016-06-24 15:10:00,212.04,212.04,211.28,211.38,111702.31245250245,212.04,212.04,211.28,211.38,111702.3125
2016-06-24 15:20:00,211.36,211.85,211.29,211.37,30198.675496688746,211.36,211.85,211.29,211.37,30198.6755
2016-06-24 15:30:00,211.36,212.65,211.21,211.6,62943.22006296819,211.36,212.65,211.21,211.6,62943.2201
2016-06-24 15:40:00,211.49,212.48,211.49,212.16,64253.60981435241,211.49,212.48,211.49,212.16,64253.6098
2016-06-24 15:50:00,212.16,212.66,210.93,211.43,234604.2774943003,212.16,212.66,210.93,211.43,234604.2775
2016-06-27 09:30:00,209.09,211.43,208.47,208.68,104896.31961784825,209.09,211.43,208.47,208.68,104896.3196
2016-06-27 09:40:00,208.74,209.82,207.91,208.25,72767.34339376833,208.74,209.82,207.91,208.25,72767.3434
2016-06-27 09:50:00,208.06,208.61,207.71,207.94,74576.05037455217,208.06,208.61,207.71,207.94,74576.0504
2016-06-27 10:00:00,208.06,209.17,207.71,207.73,122171.3169037021,208.06,209.17,207.71,207.73,122171.3169
2016-06-27 10:10:00,207.81,208.15,207.52,207.94,105730.10530886984,207.81,208.15,207.52,207.94,105730.1053
2016-06-27 10:20:00,208.03,208.54,207.26,207.73,82622.95081967213,208.03,208.54,207.26,207.73,82622.9508
2016-06-27 10:30:00,207.7,208.15,207.39,207.63,47026.38150037998,207.7,208.15,207.39,207.63,47026.3815
2016-06-27 10:40:00,207.81,207.91,206.73,207.1,83710.78058842689,207.81,207.91,206.73,207.1,83710.7806
2016-06-27 10:50:00,207.03,207.09,206.27,206.38,61579.63304744328,207.03,207.09,206.27,206.38,61579.633
2016-06-27 11:00:00,206.35,206.77,206.15,206.42,68190.20736076431,206.35,206.77,206.15,206.42,68190.2074
2016-06-27 11:10:00,206.42,206.44,205.42,205.86,78914.34154814895,206.42,206.44,205.42,205.86,78914.3415
2016-06-27 11:20:00,205.85,206.33,205.46,206.26,53330.80013027901,205.85,206.33,205.46,206.26,53330.8001
2016-06-27 11:30:00,206.32,206.9,206.15,206.79,41240.90761046575,206.32,206.9,206.15,206.79,41240.9076
2016-06-27 11:40:00,206.69,207.58,206.59,207.33,59422.42970361524,206.69,207.58,206.59,207.33,59422.4297
2016-06-27 11:50:00,207.22,207.27,206.4,206.58,24549.994571707743,207.22,207.27,206.4,206.58,24549.9946
2016-06-27 12:00:00,206.46,206.52,206.04,206.39,26063.402453588104,206.46,206.52,206.04,206.39,26063.4025
2016-06-27 12:10:00,206.46,207.15,206.11,206.93,30118.336771251765,206.46,207.15,206.11,206.93,30118.3368
2016-06-27 12:20:00,206.93,207.78,206.74,207.62,46760.39517967648,206.93,207.78,206.74,207.62,46760.3952
2016-06-27 12:30:00,207.63,207.91,207.25,207.39,43364.4555422864,207.63,207.91,207.25,207.39,43364.4555
2016-06-27 12:40:00,207.37,207.58,207.09,207.48,32352.62186516122,207.37,207.58,207.09,207.48,32352.6219
2016-06-27 12:50:00,207.53,207.8,207.25,207.52,35600.91195309956,207.53,207.8,207.25,207.52,35600.912
2016-06-27 13:00:00,207.57,207.76,207.15,207.16,38284.65964607534,207.57,207.76,207.15,207.16,38284.6596
2016-06-27 13:10:00,207.19,207.64,207.05,207.3,44004.99402887852,207.19,207.64,207.05,207.3,44004.994
2016-06-27 13:20:00,207.26,207.86,207.26,207.61,26950.385408750408,207.26,207.86,207.26,207.61,26950.3854
2016-06-27 13:30:00,207.64,207.81,206.79,207.04,43807.40419064162,207.64,207.81,206.79,207.04,43807.4042
2016-06-27 13:40:00,207.05,207.05,206.48,206.82,40150.906524807295,207.05,207.05,206.48,206.82,40150.9065
2016-06-27 13:50:00,206.83,207.24,206.65,207.14,28536.53240690479,206.83,207.24,206.65,207.14,28536.5324
2016-06-27 14:00:00,207.15,207.71,206.92,207.18,36208.88068613615,207.15,207.71,206.92,207.18,36208.8807
2016-06-27 14:10:00,207.16,207.45,206.64,206.69,18790.57648463793,207.16,207.45,206.64,206.69,18790.5765
2016-06-27 14:20:00,206.68,207.3,206.6,207.2,26595.37509499512,206.68,207.3,206.6,207.2,26595.3751
2016-06-27 14:30:00,207.21,207.37,206.88,207.15,24729.128216263165,207.21,207.37,206.88,207.15,24729.1282
2016-06-27 14:40:00,207.15,207.27,206.4,206.62,20334.382803170123,207.15,207.27,206.4,206.62,20334.3828
2016-06-27 14:50:00,206.57,206.67,206.21,206.46,57836.282705460864,206.57,206.67,206.21,206.46,57836.2827
2016-06-27 15:00:00,206.53,206.67,206.24,206.41,63551.18879600478,206.53,206.67,206.24,206.41,63551.1888
2016-06-27 15:10:00,206.46,206.92,206.4,206.64,60059.711214851806,206.46,206.92,206.4,206.64,60059.7112
2016-06-27 15:20:00,206.58,206.67,206.23,206.55,81094.34371946586,206.58,206.67,206.23,206.55,81094.3437
2016-06-27 15:30:00,206.51,207.39,206.43,207.35,81958.5278471393,206.51,207.39,206.43,207.35,81958.5278
2016-06-27 15:40:00,207.38,207.7,207.04,207.21,127256.5410921724,207.38,207.7,207.04,207.21,127256.5411
2016-06-27 15:50:00,207.25,207.29,206.72,206.89,162410.16176310932,207.25,207.29,206.72,206.89,162410.1618
2016-06-28 09:30:00,207.87,210.47,207.87,209.56,194545.6519379004,207.87,210.47,207.87,209.56,194545.6519
2016-06-28 09:40:00,209.61,210.43,209.45,209.65,83157.09477798286,209.61,210.43,209.45,209.65,83157.0948
2016-06-28 09:50:00,209.67,210.34,209.39,209.73,85596.56931929216,209.67,210.34,209.39,209.73,85596.5693
2016-06-28 10:00:00,209.78,210.24,209.59,209.77,58139.18141352731,209.78,210.24,209.59,209.77,58139.1814
2016-06-28 10:10:00,209.92,210.91,209.83,210.81,79372.4894148301,209.92,210.91,209.83,210.81,79372.4894
2016-06-28 10:20:00,210.82,211.19,210.57,211.01,62489.41483009446,210.82,211.19,210.57,211.01,62489.4148
2016-06-28 10:30:00,211.01,211.62,210.91,211.01,41074.80186733254,211.01,211.62,210.91,211.01,41074.8019
2016-06-28 10:40:00,210.94,211.0,210.66,210.81,37226.142655520576,210.94,211.0,210.66,210.81,37226.1427
2016-06-28 10:50:00,210.81,211.38,210.66,210.93,35396.80816415156,210.81,211.38,210.66,210.93,35396.8082
2016-06-28 11:00:00,210.93,211.1,210.3,210.58,20559.11410270329,210.93,211.1,210.3,210.58,20559.1141
2016-06-28 11:10:00,210.41,210.9,210.29,210.66,27033.98110954294,210.41,210.9,210.29,210.66,27033.9811
2016-06-28 11:20:00,210.73,210.87,209.85,209.85,33164.694387145806,210.73,210.87,209.85,209.85,33164.6944
2016-06-28 11:30:00,210.14,210.3,209.85,210.12,33139.72424275323,210.14,210.3,209.85,210.12,33139.7242
2016-06-28 11:40:00,210.08,210.43,209.97,210.21,16240.364781239825,210.08,210.43,209.97,210.21,16240.3648
2016-06-28 11:50:00,210.25,210.79,210.15,210.45,13630.441862989905,210.25,210.79,210.15,210.45,13630.4419
2016-06-28 12:00:00,210.43,210.53,210.24,210.41,7690.804472912822,210.43,210.53,210.24,210.41,7690.8045
2016-06-28 12:10:00,210.35,210.43,210.16,210.16,10876.126370643797,210.35,210.43,210.16,210.16,10876.1264
2016-06-28 12:20:00,210.18,210.46,210.14,210.32,10653.566388014331,210.18,210.46,210.14,210.32,10653.5664
2016-06-28 12:30:00,210.37,210.58,210.12,210.17,23717.294539137987,210.37,210.58,210.12,210.17,23717.2945
2016-06-28 12:40:00,210.22,210.48,209.87,209.96,39534.25252415591,210.22,210.48,209.87,209.96,39534.2525
2016-06-28 12:50:00,209.96,210.06,209.57,209.57,16923.24394745413,209.96,210.06,209.57,209.57,16923.2439
2016-06-28 13:00:00,209.55,209.61,208.91,209.03,17659.32037780914,209.55,209.61,208.91,209.03,17659.3204
2016-06-28 13:10:00,209.04,209.39,208.7,208.88,27131.690370209533,209.04,209.39,208.7,208.88,27131.6904
2016-06-28 13:20:00,208.81,209.49,208.63,209.14,25295.84192812941,208.81,209.49,208.63,209.14,25295.8419
2016-06-28 13:30:00,209.14,209.57,208.93,209.4,14253.609814352403,209.14,209.57,208.93,209.4,14253.6098
2016-06-28 13:40:00,209.6,210.04,209.48,209.89,9077.19031592661,209.6,210.04,209.48,209.89,9077.1903
2016-06-28 13:50:00,209.85,210.12,209.4,209.44,15458.690695907067,209.85,210.12,209.4,209.44,15458.6907
2016-06-28 14:00:00,209.44,209.72,209.2,209.23,7112.148518076214,209.44,209.72,209.2,209.23,7112.1485
2016-06-28 14:10:00,209.19,209.33,208.8,209.31,7989.36054717186,209.19,209.33,208.8,209.31,7989.3605
2016-06-28 14:20:00,209.22,209.67,209.11,209.52,25721.420041255024,209.22,209.67,209.11,209.52,25721.42
2016-06-28 14:30:00,209.47,210.17,209.42,210.05,24209.09781782652,209.47,210.17,209.42,210.05,24209.0978
2016-06-28 14:40:00,210.06,210.24,209.91,210.08,21212.68049071762,210.06,210.24,209.91,210.08,21212.6805
2016-06-28 14:50:00,210.06,210.95,210.05,210.55,35346.86787536641,210.06,210.95,210.05,210.55,35346.8679
2016-06-28 15:00:00,210.55,210.72,210.38,210.49,15650.852241884704,210.55,210.72,210.38,210.49,15650.8522
2016-06-28 15:10:00,210.34,210.81,210.3,210.3,17141.461296276193,210.34,210.81,210.3,210.3,17141.4613
2016-06-28 15:20:00,210.34,210.43,209.85,210.15,44301.37878623385,210.34,210.43,209.85,210.15,44301.3788
2016-06-28 15:30:00,210.15,210.47,209.97,210.22,72482.90087938335,210.15,210.47,209.97,210.22,72482.9009
2016-06-28 15:40:00,210.22,210.62,210.22,210.4,121201.82390619912,210.22,210.62,210.22,210.4,121201.8239
2016-06-28 15:50:00,210.57,210.59,210.22,210.46,190745.84735642167,210.57,210.59,210.22,210.46,190745.8474
2016-06-29 09:30:00,214.5,215.51,213.7,214.57,139347.51927043754,214.5,215.51,213.7,214.57,139347.5193
2016-06-29 09:40:00,214.45,215.4,213.88,215.4,216671.3711866247,214.45,215.4,213.88,215.4,216671.3712
2016-06-29 09:50:00,215.4,216.34,215.32,215.92,132856.36738682011,215.4,216.34,215.32,215.92,132856.3674
2016-06-29 10:00:00,215.8,216.83,215.02,215.63,117050.26598632072,215.8,216.83,215.02,215.63,117050.266
2016-06-29 10:10:00,215.74,216.81,215.63,216.81,45946.15134078819,215.74,216.81,215.63,216.81,45946.1513
2016-06-29 10:20:00,216.8,217.19,216.21,216.91,42231.02811855391,216.8,217.19,216.21,216.91,42231.0281
2016-06-29 10:30:00,216.84,217.24,216.51,216.62,55414.17869938118,216.84,217.24,216.51,216.62,55414.1787
2016-06-29 10:40:00,216.73,217.11,216.4,216.97,43620.67093692325,216.73,217.11,216.4,216.97,43620.6709
2016-06-29 10:50:00,216.95,218.41,216.95,218.38,88944.73998480079,216.95,218.41,216.95,218.38,88944.74
2016-06-29 11:00:00,218.41,219.0,217.98,218.08,96801.65020084682,218.41,219.0,217.98,218.08,96801.6502
2016-06-29 11:10:00,218.04,218.97,218.02,218.82,64657.474758441,218.04,218.97,218.02,218.82,64657.4748
2016-06-29 11:20:00,218.82,219.49,218.6,219.28,61004.23406796222,218.82,219.49,218.6,219.28,61004.2341
2016-06-29 11:30:00,219.37,219.81,219.24,219.6,60966.23602214744,219.37,219.81,219.24,219.6,60966.236
2016-06-29 11:40:00,219.64,219.82,219.35,219.44,39731.8423623928,219.64,219.82,219.35,219.44,39731.8424
2016-06-29 11:50:00,219.45,220.1,219.45,219.56,30268.15763760721,219.45,220.1,219.45,219.56,30268.1576
2016-06-29 12:00:00,219.58,219.72,219.26,219.71,34870.263815003804,219.58,219.72,219.26,219.71,34870.2638
2016-06-29 12:10:00,219.76,220.02,219.61,219.93,36563.89099989144,219.76,220.02,219.61,219.93,36563.891
2016-06-29 12:20:00,219.89,220.29,219.81,220.2,33386.16871132342,219.89,220.29,219.81,220.2,33386.1687
2016-06-29 12:30:00,220.26,220.29,219.7,219.97,33293.88774291608,220.26,220.29,219.7,219.97,33293.8877
2016-06-29 12:40:00,219.93,220.05,219.4,219.59,34501.139941374444,219.93,220.05,219.4,219.59,34501.1399
2016-06-29 12:50:00,219.66,219.74,218.9,219.08,58768.86331560092,219.66,219.74,218.9,219.08,58768.8633
2016-06-29 13:00:00,219.09,219.21,218.88,219.03,37423.73249375747,219.09,219.21,218.88,219.03,37423.7325
2016-06-29 13:10:00,219.07,219.53,219.07,219.43,33663.01161654544,219.07,219.53,219.07,219.43,33663.0116
2016-06-29 13:20:00,219.53,220.0,219.48,219.64,19306.26424926718,219.53,220.0,219.48,219.64,19306.2642
2016-06-29 13:30:00,219.64,219.89,219.38,219.49,23455.650852241884,219.64,219.89,219.38,219.49,23455.6509
2016-06-29 13:40:00,219.44,219.88,219.44,219.64,18448.59407230485,219.44,219.88,219.44,219.64,18448.5941
2016-06-29 13:50:00,219.61,219.99,219.5,219.65,26866.78970795788,219.61,219.99,219.5,219.65,26866.7897
2016-06-29 14:00:00,219.65,220.1,219.65,220.0,21702.312452502443,219.65,220.1,219.65,220.0,21702.3125
2016-06-29 14:10:00,220.05,220.45,220.04,220.17,27292.367821083488,220.05,220.45,220.04,220.17,27292.3678
2016-06-29 14:20:00,220.18,220.61,220.14,220.42,33627.18488763435,220.18,220.61,220.14,220.42,33627.1849
2016-06-29 14:30:00,220.47,220.57,220.34,220.51,25486.9178156552,220.47,220.57,220.34,220.51,25486.9178
2016-06-29 14:40:00,220.51,220.93,220.35,220.35,108713.49473455652,220.51,220.93,220.35,220.35,108713.4947
2016-06-29 14:50:00,220.5,220.66,220.0,220.6,32283.13972424276,220.5,220.66,220.0,220.6,32283.1397
2016-06-29 15:00:00,220.64,220.82,220.4,220.44,39586.36412984476,220.64,220.82,220.4,220.44,39586.3641
2016-06-29 15:10:00,220.45,220.6,220.14,220.29,30987.949191184456,220.45,220.6,220.14,220.29,30987.9492
2016-06-29 15:20:00,220.42,220.49,220.08,220.38,54323.09195527087,220.42,220.49,220.08,220.38,54323.092
2016-06-29 15:30:00,220.31,220.66,219.99,220.37,70209.53208120726,220.31,220.66,219.99,220.37,70209.5321
2016-06-29 15:40:00,220.34,220.5,220.04,220.45,61116.05688850288,220.34,220.5,220.04,220.45,61116.0569
2016-06-29 15:50:00,220.45,220.53,219.93,220.08,157315.16664857237,220.45,220.53,219.93,220.08,157315.1666
2016-06-30 09:30:00,220.43,220.54,218.54,218.95,71674.08533275432,220.43,220.54,218.54,218.95,71674.0853
2016-06-30 09:40:00,218.85,219.3,218.32,218.87,40884.81163825861,218.85,219.3,218.32,218.87,40884.8116
2016-06-30 09:50:00,218.86,218.88,218.0,218.72,56175.22527412876,218.86,218.88,218.0,218.72,56175.2253
2016-06-30 10:00:00,218.61,219.39,218.6,219.05,36125.28498534361,218.61,219.39,218.6,219.05,36125.285
2016-06-30 10:10:00,219.06,219.6,218.83,219.6,38184.77906850505,219.06,219.6,218.83,219.6,38184.7791
2016-06-30 10:20:00,219.64,219.73,218.63,219.06,44261.20942351536,219.64,219.73,218.63,219.06,44261.2094
2016-06-30 10:30:00,218.95,219.13,218.65,218.81,41908.58755835414,218.95,219.13,218.65,218.81,41908.5876
2016-06-30 10:40:00,218.81,219.23,218.41,219.08,53768.320486374985,218.81,219.23,218.41,219.08,53768.3205
2016-06-30 10:50:00,219.18,219.72,219.08,219.53,56862.44707415048,219.18,219.72,219.08,219.53,56862.4471
2016-06-30 11:00:00,219.5,221.55,219.46,221.26,117849.31060688308,219.5,221.55,219.46,221.26,117849.3106
2016-06-30 11:10:00,221.35,221.43,220.31,220.38,35676.90804472913,221.35,221.43,220.31,220.38,35676.908
2016-06-30 11:20:00,220.24,221.16,220.13,220.98,26709.36923243948,220.24,221.16,220.13,220.98,26709.3692
2016-06-30 11:30:00,220.98,221.42,220.83,221.04,35567.256541092174,220.98,221.42,220.83,221.04,35567.2565
2016-06-30 11:40:00,220.99,220.99,220.35,220.68,18733.03658668983,220.99,220.99,220.35,220.68,18733.0366
2016-06-30 11:50:00,220.69,221.71,220.57,221.71,44133.10172619694,220.69,221.71,220.57,221.71,44133.1017
2016-06-30 12:00:00,221.83,221.99,221.02,221.06,50183.47627836283,221.83,221.99,221.02,221.06,50183.4763
2016-06-30 12:10:00,221.2,221.7,221.13,221.3,12566.496580175875,221.2,221.7,221.13,221.3,12566.4966
2016-06-30 12:20:00,221.54,221.99,221.17,221.91,16927.586581261538,221.54,221.99,221.17,221.91,16927.5866
2016-06-30 12:30:00,221.83,221.9,221.31,221.68,27813.48387797199,221.83,221.9,221.31,221.68,27813.4839
2016-06-30 12:40:00,221.7,221.86,221.44,221.66,16581.26153512105,221.7,221.86,221.44,221.66,16581.2615
2016-06-30 12:50:00,221.74,222.08,221.58,221.83,27322.76625773532,221.74,222.08,221.58,221.83,27322.7663
2016-06-30 13:00:00,221.88,222.05,221.68,221.92,12992.074693301489,221.88,222.05,221.68,221.92,12992.0747
2016-06-30 13:10:00,221.9,221.9,221.54,221.75,19110.845727934,221.9,221.9,221.54,221.75,19110.8457
2016-06-30 13:20:00,221.64,221.76,221.24,221.43,21315.81804364347,221.64,221.76,221.24,221.43,21315.818
2016-06-30 13:30:00,221.4,221.42,221.17,221.25,17660.406036260993,221.4,221.42,221.17,221.25,17660.406
2016-06-30 13:40:00,221.29,221.83,221.29,221.63,13805.232873737925,221.29,221.83,221.29,221.63,13805.2329
2016-06-30 13:50:00,221.56,221.87,221.56,221.86,15153.620670936923,221.56,221.87,221.56,221.86,15153.6207
2016-06-30 14:00:00,221.76,222.28,221.66,222.21,28471.39289979373,221.76,222.28,221.66,222.21,28471.3929
2016-06-30 14:10:00,222.2,222.43,222.1,222.34,26906.959070676367,222.2,222.43,222.1,222.34,26906.9591
2016-06-30 14:20:00,222.34,222.54,222.1,222.1,24135.27304310064,222.34,222.54,222.1,222.1,24135.273
2016-06-30 14:30:00,222.24,222.44,221.98,222.06,26097.057865595485,222.24,222.44,221.98,222.06,26097.0579
2016-06-30 14:40:00,222.13,222.45,222.1,222.37,20132.450331125827,222.13,222.45,222.1,222.37,20132.4503
2016-06-30 14:50:00,222.33,222.45,222.22,222.37,23770.491803278688,222.33,222.45,222.22,222.37,23770.4918
2016-06-30 15:00:00,222.36,222.59,222.26,222.49,29376.8320486375,222.36,222.59,222.26,222.49,29376.832
2016-06-30 15:10:00,222.45,222.45,221.89,222.14,47087.17837368365,222.45,222.45,221.89,222.14,47087.1784
2016-06-30 15:20:00,222.04,222.81,221.97,222.69,52095.320812072525,222.04,222.81,221.97,222.69,52095.3208
2016-06-30 15:30:00,222.65,222.69,222.15,222.35,37712.517641949846,222.65,222.69,222.15,222.35,37712.5176
2016-06-30 15:40:00,222.27,222.37,221.9,222.14,94843.12235370751,222.27,222.37,221.9,222.14,94843.1224
2016-06-30 15:50:00,222.17,222.78,222.17,222.78,128211.92052980133,222.17,222.78,222.17,222.78,128211.9205
2016-07-01 09:30:00,223.43,224.13,222.53,223.7,74962.54478341114,223.43,224.13,222.53,223.7,74962.5448
2016-07-01 09:40:00,223.7,224.81,223.08,224.26,52031.26696341331,223.7,224.81,223.08,224.26,52031.267
2016-07-01 09:50:00,224.59,224.92,224.23,224.82,30110.737162088808,224.59,224.92,224.23,224.82,30110.7372
2016-07-01 10:00:00,224.83,225.67,224.83,225.63,38784.06253392683,224.83,225.67,224.83,225.63,38784.0625
2016-07-01 10:10:00,225.64,226.96,225.28,226.95,61879.27478015416,225.64,226.96,225.28,226.95,61879.2748
2016-07-01 10:20:00,226.97,227.09,226.35,226.45,38653.7835197047,226.97,227.09,226.35,226.45,38653.7835
2016-07-01 10:30:00,226.48,226.75,226.21,226.55,27536.64097274997,226.48,226.75,226.21,226.55,27536.641
2016-07-01 10:40:00,226.59,227.1,226.48,226.92,40783.84540223646,226.59,227.1,226.48,226.92,40783.8454
2016-07-01 10:50:00,226.95,227.01,226.42,226.59,21815.22093149496,226.95,227.01,226.42,226.59,21815.2209
2016-07-01 11:00:00,226.52,226.71,226.14,226.4,23982.195201389644,226.52,226.71,226.14,226.4,23982.1952
2016-07-01 11:10:00,226.36,226.36,224.9,225.14,34021.27890565628,226.36,226.36,224.9,225.14,34021.2789
2016-07-01 11:20:00,225.09,225.39,224.57,224.94,35829.985886440125,225.09,225.39,224.57,224.94,35829.9859
2016-07-01 11:30:00,224.79,225.06,224.65,224.87,8875.257843882315,224.79,225.06,224.65,224.87,8875.2578
2016-07-01 11:40:00,224.77,225.2,224.42,225.12,14440.343068070786,224.77,225.2,224.42,225.12,14440.3431
2016-07-01 11:50:00,225.14,225.47,224.93,225.47,19158.61469981544,225.14,225.47,224.93,225.47,19158.6147
2016-07-01 12:00:00,225.53,225.58,225.06,225.22,10876.126370643797,225.53,225.58,225.06,225.22,10876.1264
2016-07-01 12:10:00,225.26,225.49,225.1,225.19,9395.288242318968,225.26,225.49,225.1,225.19,9395.2882
2016-07-01 12:20:00,225.23,225.23,224.61,224.8,17296.710454890894,225.23,225.23,224.61,224.8,17296.7105
2016-07-01 12:30:00,224.58,224.8,224.31,224.52,22580.610140049943,224.58,224.8,224.31,224.52,22580.6101
2016-07-01 12:40:00,224.55,224.9,224.38,224.46,13199.435457605035,224.55,224.9,224.38,224.46,13199.4355
2016-07-01 12:50:00,224.45,225.22,224.38,225.06,13881.228965367496,224.45,225.22,224.38,225.06,13881.229
2016-07-01 13:00:00,224.9,225.12,224.78,225.12,10461.404842036696,224.9,225.12,224.78,225.12,10461.4048
2016-07-01 13:10:00,225.19,225.37,224.87,224.91,8435.566170882641,225.19,225.37,224.87,224.91,8435.5662
2016-07-01 13:20:00,224.76,224.91,224.49,224.53,9038.106611659972,224.76,224.91,224.49,224.53,9038.1066
2016-07-01 13:30:00,224.46,224.84,224.46,224.71,25239.38768863316,224.46,224.84,224.46,224.71,25239.3877
2016-07-01 13:40:00,224.73,225.25,224.68,225.03,12566.496580175875,224.73,225.25,224.68,225.03,12566.4966
2016-07-01 13:50:00,225.04,225.34,224.98,225.33,25018.9990229074,225.04,225.34,224.98,225.33,25018.999
2016-07-01 14:00:00,225.34,225.77,225.15,225.55,17496.471610031484,225.34,225.77,225.15,225.55,17496.4716
2016-07-01 14:10:00,225.44,225.61,225.17,225.3,17004.66833134296,225.44,225.61,225.17,225.3,17004.6683
2016-07-01 14:20:00,225.29,225.51,225.18,225.24,19147.75811529693,225.29,225.51,225.18,225.24,19147.7581
2016-07-01 14:30:00,225.18,225.45,224.96,225.23,16691.99869720986,225.18,225.45,224.96,225.23,16691.9987
2016-07-01 14:40:00,225.17,225.39,224.95,225.24,25187.276082944307,225.17,225.39,224.95,225.24,25187.2761
2016-07-01 14:50:00,225.26,225.54,225.04,225.54,13684.724785582455,225.26,225.54,225.04,225.54,13684.7248
2016-07-01 15:00:00,225.47,225.99,225.45,225.73,16328.303115839755,225.47,225.99,225.45,225.73,16328.3031
2016-07-01 15:10:00,225.73,225.87,225.58,225.63,16899.35946151341,225.73,225.87,225.58,225.63,16899.3595
2016-07-01 15:20:00,225.75,225.93,225.47,225.84,28089.24112474216,225.75,225.93,225.47,225.84,28089.2411
2016-07-01 15:30:00,225.76,226.01,225.49,225.53,40358.267289110845,225.76,226.01,225.49,225.53,40358.2673
2016-07-01 15:40:00,225.54,225.74,225.44,225.69,48460.53631527522,225.54,225.74,225.44,225.69,48460.5363
2016-07-01 15:50:00,225.69,226.02,225.66,225.68,128721.09434371948,225.69,226.02,225.66,225.68,128721.0943
2016-07-05 09:30:00,225.32,225.49,222.23,222.56,94227.55401150798,225.32,225.49,222.23,222.56,94227.554
2016-07-05 09:40:00,222.8,223.68,221.97,223.1,54805.12430789274,222.8,223.68,221.97,223.1,54805.1243
2016-07-05 09:50:00,222.99,222.99,222.09,222.56,61069.37357507328,222.99,222.99,222.09,222.56,61069.3736
2016-07-05 10:00:00,222.61,223.15,221.59,221.66,84868.0924981001,222.61,223.15,221.59,221.66,84868.0925
2016-07-05 10:10:00,221.68,222.78,221.13,222.1,38145.69536423841,221.68,222.78,221.13,222.1,38145.6954
2016-07-05 10:20:00,222.1,222.8,221.76,222.8,25407.664748670068,222.1,222.8,221.76,222.8,25407.6647
2016-07-05 10:30:00,222.66,223.23,222.29,222.65,27608.294430572143,222.66,223.23,222.29,222.65,27608.2944
2016-07-05 10:40:00,222.59,222.92,222.54,222.64,15807.187058951256,222.59,222.92,222.54,222.64,15807.1871
2016-07-05 10:50:00,222.45,222.61,222.03,222.25,12047.551840191076,222.45,222.61,222.03,222.25,12047.5518
2016-07-05 11:00:00,222.33,222.43,221.82,222.19,27906.85050483118,222.33,222.43,221.82,222.19,27906.8505
2016-07-05 11:10:00,222.1,223.18,221.69,222.77,26014.547823254805,222.1,223.18,221.69,222.77,26014.5478
2016-07-05 11:20:00,222.84,223.24,222.57,223.04,16078.601671914015,222.84,223.24,222.57,223.04,16078.6017
2016-07-05 11:30:00,223.14,223.27,222.74,223.12,6999.240039083705,223.14,223.27,222.74,223.12,6999.24
2016-07-05 11:40:00,223.06,223.06,222.28,222.39,7127.347736402128,223.06,223.06,222.28,222.39,7127.3477
2016-07-05 11:50:00,222.3,222.79,222.13,222.79,11371.186624687874,222.3,222.79,222.13,222.79,11371.1866
2016-07-05 12:00:00,222.88,223.04,222.57,222.57,7936.163283031158,222.88,223.04,222.57,222.57,7936.1633
2016-07-05 12:10:00,222.57,222.87,222.42,222.77,7797.199001194224,222.57,222.87,222.42,222.77,7797.199
2016-07-05 12:20:00,222.85,223.35,222.78,223.27,13587.015524915862,222.85,223.35,222.78,223.27,13587.0155
2016-07-05 12:30:00,223.23,223.32,222.91,223.09,9342.090978178265,223.23,223.32,222.91,223.09,9342.091
2016-07-05 12:40:00,223.09,223.17,222.82,223.03,9879.491911844534,223.09,223.17,222.82,223.03,9879.4919
2016-07-05 12:50:00,223.04,223.04,222.4,222.4,6305.504288350885,223.04,223.04,222.4,222.4,6305.5043
2016-07-05 13:00:00,222.53,222.76,222.24,222.61,10690.478775377269,222.53,222.76,222.24,222.61,10690.4788
2016-07-05 13:10:00,222.62,222.79,222.1,222.28,10782.759743784603,222.62,222.79,222.1,222.28,10782.7597
2016-07-05 13:20:00,222.32,222.62,222.23,222.23,9682.987732059495,222.32,222.62,222.23,222.23,9682.9877
2016-07-05 13:30:00,222.22,222.29,221.63,221.77,18858.97296710455,222.22,222.29,221.63,221.77,18858.973
2016-07-05 13:40:00,221.7,221.79,221.35,221.69,21365.758332428617,221.7,221.79,221.35,221.69,21365.7583
2016-07-05 13:50:00,221.65,222.06,221.57,221.93,15883.183150580828,221.65,222.06,221.57,221.93,15883.1832
2016-07-05 14:00:00,221.81,222.39,221.81,222.19,16556.29139072848,221.81,222.39,221.81,222.19,16556.2914
2016-07-05 14:10:00,222.25,222.75,222.23,222.48,16967.755943980024,222.25,222.75,222.23,222.48,16967.7559
2016-07-05 14:20:00,222.47,222.5,222.11,222.36,5876.6691998697215,222.47,222.5,222.11,222.36,5876.6692
2016-07-05 14:30:00,222.32,222.45,222.03,222.04,11748.99576593204,222.32,222.45,222.03,222.04,11748.9958
2016-07-05 14:40:00,222.1,222.34,221.63,221.87,22726.08837259798,222.1,222.34,221.63,221.87,22726.0884
2016-07-05 14:50:00,221.82,222.34,221.55,222.34,19147.75811529693,221.82,222.34,221.55,222.34,19147.7581
2016-07-05 15:00:00,222.34,222.6,222.11,222.44,16570.40495060254,222.34,222.6,222.11,222.44,16570.405
2016-07-05 15:10:00,222.43,222.61,222.26,222.55,10213.874715014656,222.43,222.61,222.26,222.55,10213.8747
2016-07-05 15:20:00,222.56,222.88,222.43,222.71,16885.245901639344,222.56,222.88,222.43,222.71,16885.2459
2016-07-05 15:30:00,222.64,223.61,222.62,223.53,17942.677233742266,222.64,223.61,222.62,223.53,17942.6772
2016-07-05 15:40:00,223.52,223.8,223.36,223.75,33926.826620345244,223.52,223.8,223.36,223.75,33926.8266
2016-07-05 15:50:00,223.72,223.72,222.69,222.92,58744.97882966019,223.72,223.72,222.69,222.92,58744.9788
2016-07-06 09:30:00,222.57,222.84,221.72,222.35,43831.28867658235,222.57,222.84,221.72,222.35,43831.2887
2016-07-06 09:40:00,222.28,223.17,221.93,222.81,57791.77070893497,222.28,223.17,221.93,222.81,57791.7707
2016-07-06 09:50:00,222.88,223.87,222.43,223.8,37305.3957225057,222.88,223.87,222.43,223.8,37305.3957
2016-07-06 10:00:00,223.66,224.87,223.31,223.86,70703.50667679949,223.66,224.87,223.31,223.86,70703.5067
2016-07-06 10:10:00,223.78,224.48,223.47,223.47,21538.37802627293,223.78,224.48,223.47,223.47,21538.378
2016-07-06 10:20:00,223.55,224.23,223.53,224.08,26056.888502876995,223.55,224.23,223.53,224.08,26056.8885
2016-07-06 10:30:00,224.03,224.5,223.47,224.5,27726.631201823908,224.03,224.5,223.47,224.5,27726.6312
2016-07-06 10:40:00,224.52,225.43,224.52,225.3,41552.491586147,224.52,225.43,224.52,225.3,41552.4916
2016-07-06 10:50:00,225.3,225.82,225.25,225.62,61313.64672673977,225.3,225.82,225.25,225.62,61313.6467
2016-07-06 11:00:00,225.67,225.68,225.02,225.32,48534.36109000109,225.67,225.68,225.02,225.32,48534.3611
2016-07-06 11:10:00,225.27,226.08,225.1,225.96,57669.0913038758,225.27,226.08,225.1,225.96,57669.0913
2016-07-06 11:20:00,225.82,225.98,224.97,225.05,28498.53436109,225.82,225.98,224.97,225.05,28498.5344
2016-07-06 11:30:00,225.01,225.28,224.7,225.06,73186.40755618282,225.01,225.28,224.7,225.06,73186.4076
2016-07-06 11:40:00,225.09,225.26,224.88,225.26,49867.54966887418,225.09,225.26,224.88,225.26,49867.5497
2016-07-06 11:50:00,225.23,226.17,225.15,226.06,18312.88676582348,225.23,226.17,225.15,226.06,18312.8868
2016-07-06 12:00:00,226.02,227.36,226.02,226.82,25689.93594615134,226.02,227.36,226.02,226.82,25689.9359
2016-07-06 12:10:00,226.84,226.91,226.46,226.54,27762.457930734992,226.84,226.91,226.46,226.54,27762.4579
2016-07-06 12:20:00,226.54,227.05,226.54,226.76,25488.00347410705,226.54,227.05,226.54,226.76,25488.0035
2016-07-06 12:30:00,226.79,227.01,226.54,226.74,14844.208012159375,226.79,227.01,226.54,226.74,14844.208
2016-07-06 12:40:00,226.85,227.08,226.33,226.33,18591.9009879492,226.85,227.08,226.33,226.33,18591.901
2016-07-06 12:50:00,226.37,227.29,226.19,227.21,18031.70122679405,226.37,227.29,226.19,227.21,18031.7012
2016-07-06 13:00:00,227.2,227.47,226.77,227.1,22934.534795353386,227.2,227.47,226.77,227.1,22934.5348
2016-07-06 13:10:00,227.12,227.32,226.97,227.11,19199.86972098578,227.12,227.32,226.97,227.11,19199.8697
2016-07-06 13:20:00,227.18,227.26,226.66,226.84,11404.842036695256,227.18,227.26,226.66,226.84,11404.842
2016-07-06 13:30:00,226.84,227.44,226.84,227.37,11073.716208880687,226.84,227.44,226.84,227.37,11073.7162
2016-07-06 13:40:00,227.43,227.48,226.4,226.41,19005.53685810444,227.43,227.48,226.4,226.41,19005.5369
2016-07-06 13:50:00,226.33,226.61,226.15,226.24,15030.941265877756,226.33,226.61,226.15,226.24,15030.9413
2016-07-06 14:00:00,226.33,226.66,225.98,226.55,25405.49343176637,226.33,226.66,225.98,226.55,25405.4934
2016-07-06 14:10:00,226.63,226.83,226.13,226.65,44268.80903267832,226.63,226.83,226.13,226.65,44268.809
2016-07-06 14:20:00,226.76,226.76,226.16,226.2,12283.139724242754,226.76,226.76,226.16,226.2,12283.1397
2016-07-06 14:30:00,226.29,227.14,226.25,227.08,13948.53978938226,226.29,227.14,226.25,227.08,13948.5398
2016-07-06 14:40:00,227.02,227.24,226.91,227.13,23070.242101834763,227.02,227.24,226.91,227.13,23070.2421
2016-07-06 14:50:00,227.08,227.99,227.08,227.71,23576.158940397352,227.08,227.99,227.08,227.71,23576.1589
2016-07-06 15:00:00,227.71,227.82,227.43,227.51,25527.087178373684,227.71,227.82,227.43,227.51,25527.0872
2016-07-06 15:10:00,227.59,227.79,227.35,227.4,20157.420475518404,227.59,227.79,227.35,227.4,20157.4205
2016-07-06 15:20:00,227.47,227.52,227.01,227.05,30068.39648246662,227.47,227.52,227.01,227.05,30068.3965
2016-07-06 15:30:00,227.07,228.0,227.02,227.89,23774.83443708609,227.07,228.0,227.02,227.89,23774.8344
2016-07-06 15:40:00,227.89,228.17,227.62,227.72,37492.128976224085,227.89,228.17,227.62,227.72,37492.129
2016-07-06 15:50:00,227.73,228.33,227.66,227.94,144147.215286071,227.73,228.33,227.66,227.94,144147.2153
2016-07-07 09:30:00,227.73,229.16,227.73,228.45,60663.33731408099,227.73,229.16,227.73,228.45,60663.3373
2016-07-07 09:40:00,228.42,229.49,228.34,229.35,40918.46705026599,228.42,229.49,228.34,229.35,40918.4671
2016-07-07 09:50:00,229.36,229.96,229.09,229.35,70389.75138421453,229.36,229.96,229.09,229.35,70389.7514
2016-07-07 10:00:00,229.3,229.36,227.98,227.99,31750.08142438389,229.3,229.36,227.98,227.99,31750.0814
2016-07-07 10:10:00,228.03,228.81,227.95,228.3,24983.17229399631,228.03,228.81,227.95,228.3,24983.1723
2016-07-07 10:20:00,228.25,228.56,227.9,228.13,30142.22125719249,228.25,228.56,227.9,228.13,30142.2213
2016-07-07 10:30:00,228.06,229.04,228.05,228.59,24208.012159374663,228.06,229.04,228.05,228.59,24208.0122
2016-07-07 10:40:00,228.68,228.68,227.37,227.65,22145.26110085767,228.68,228.68,227.37,227.65,22145.2611
2016-07-07 10:50:00,227.65,228.01,227.35,227.59,29408.31614374118,227.65,228.01,227.35,227.59,29408.3161
2016-07-07 11:00:00,227.39,227.5,226.44,226.65,32760.829443057217,227.39,227.5,226.44,226.65,32760.8294
2016-07-07 11:10:00,226.76,227.71,226.67,227.26,23821.51775051569,226.76,227.71,226.67,227.26,23821.5178
2016-07-07 11:20:00,227.36,227.59,226.74,226.83,13408.96753881229,227.36,227.59,226.74,226.83,13408.9675
2016-07-07 11:30:00,226.77,226.99,226.67,226.98,38771.03463250461,226.77,226.99,226.67,226.98,38771.0346
2016-07-07 11:40:00,226.94,226.98,226.03,226.29,21706.65508630985,226.94,226.98,226.03,226.29,21706.6551
2016-07-07 11:50:00,226.27,227.08,226.06,227.05,19195.527087178376,226.27,227.08,226.06,227.05,19195.5271
2016-07-07 12:00:00,227.07,227.27,226.55,226.63,17500.81424383889,227.07,227.27,226.55,226.63,17500.8142
2016-07-07 12:10:00,226.75,227.04,226.75,226.8,7955.705135164478,226.75,227.04,226.75,226.8,7955.7051
2016-07-07 12:20:00,226.88,227.12,226.56,227.07,7708.175008142439,226.88,227.12,226.56,227.07,7708.175
2016-07-07 12:30:00,227.19,227.34,226.89,226.99,14272.066008033871,227.19,227.34,226.89,226.99,14272.066
2016-07-07 12:40:00,227.02,227.04,226.56,226.71,4422.972532841169,227.02,227.04,226.56,226.71,4422.9725
2016-07-07 12:50:00,226.66,226.66,225.87,226.11,17876.45206817935,226.66,226.66,225.87,226.11,17876.4521
2016-07-07 13:00:00,226.21,226.37,225.91,226.25,17017.696232765174,226.21,226.37,225.91,226.25,17017.6962
2016-07-07 13:10:00,226.19,226.63,226.07,226.56,16236.02214743242,226.19,226.63,226.07,226.56,16236.0221
2016-07-07 13:20:00,226.54,227.39,226.54,227.04,11612.202800998806,226.54,227.39,226.54,227.04,11612.2028
2016-07-07 13:30:00,227.01,227.27,226.84,227.07,12591.46672456845,227.01,227.27,226.84,227.07,12591.4667
2016-07-07 13:40:00,227.05,227.12,226.73,226.84,10047.768971881447,227.05,227.12,226.73,226.84,10047.769
2016-07-07 13:50:00,226.87,227.0,226.33,227.0,17134.947345565084,226.87,227.0,226.33,227.0,17134.9473
2016-07-07 14:00:00,227.06,227.36,226.73,226.73,13518.619042449243,227.06,227.36,226.73,226.73,13518.619
2016-07-07 14:10:00,226.65,227.12,226.13,226.73,13694.495711649117,226.65,227.12,226.13,226.73,13694.4957
2016-07-07 14:20:00,226.72,227.08,226.66,226.88,10939.094560851156,226.72,227.08,226.66,226.88,10939.0946
2016-07-07 14:30:00,226.98,227.13,226.57,226.68,22882.42318966453,226.98,227.13,226.57,226.68,22882.4232
2016-07-07 14:40:00,226.69,227.05,226.47,226.89,8488.763435023342,226.69,227.05,226.47,226.89,8488.7634
2016-07-07 14:50:00,227.01,227.1,226.59,226.65,9334.491369015308,227.01,227.1,226.59,226.65,9334.4914
2016-07-07 15:00:00,226.7,227.66,226.63,227.59,16309.846922158287,226.7,227.66,226.63,227.59,16309.8469
2016-07-07 15:10:00,227.64,227.85,227.4,227.82,14776.89718814461,227.64,227.85,227.4,227.82,14776.8972
2016-07-07 15:20:00,227.85,227.86,227.33,227.48,23644.555422863967,227.85,227.86,227.33,227.48,23644.5554
2016-07-07 15:30:00,227.51,228.04,227.38,227.62,20542.829225925525,227.51,228.04,227.38,227.62,20542.8292
2016-07-07 15:40:00,227.67,228.12,227.55,227.62,24632.504614048423,227.67,228.12,227.55,227.62,24632.5046
2016-07-07 15:50:00,227.68,227.83,227.47,227.74,66021.0617739659,227.68,227.83,227.47,227.74,66021.0618
2016-07-08 09:30:00,229.01,229.23,226.69,228.2,27764.62924763869,229.01,229.23,226.69,228.2,27764.6292
2016-07-08 09:40:00,227.95,230.17,227.95,228.96,60706.76365215504,227.95,230.17,227.95,228.96,60706.7637
2016-07-08 09:50:00,229.15,229.83,229.15,229.64,28215.17750515688,229.15,229.83,229.15,229.64,28215.1775
2016-07-08 10:00:00,229.61,230.17,229.52,230.16,22079.03593529476,229.61,230.17,229.52,230.16,22079.0359
2016-07-08 10:10:00,230.18,230.41,229.88,229.91,37733.14515253501,230.18,230.41,229.88,229.91,37733.1452
2016-07-08 10:20:00,229.87,230.23,229.18,230.17,19409.40180219303,229.87,230.23,229.18,230.17,19409.4018
2016-07-08 10:30:00,230.21,230.59,229.83,230.14,22384.1059602649,230.21,230.59,229.83,230.14,22384.106
2016-07-08 10:40:00,230.24,230.72,230.24,230.32,17708.17500814244,230.24,230.72,230.24,230.32,17708.175
2016-07-08 10:50:00,230.27,230.5,229.92,229.92,20236.67354250353,230.27,230.5,229.92,229.92,20236.6735
2016-07-08 11:00:00,230.09,230.15,229.83,229.99,26339.15970035827,230.09,230.15,229.83,229.99,26339.1597
2016-07-08 11:10:00,229.98,230.74,229.88,230.73,22278.79709043535,229.98,230.74,229.88,230.73,22278.7971
2016-07-08 11:20:00,230.68,231.28,230.51,231.26,45947.23699924004,230.68,231.28,230.51,231.26,45947.237
2016-07-08 11:30:00,231.21,231.39,230.53,230.86,32685.919009879493,231.21,231.39,230.53,230.86,32685.919
2016-07-08 11:40:00,230.88,231.38,230.84,231.38,28386.711540549342,230.88,231.38,230.84,231.38,28386.7115
2016-07-08 11:50:00,231.26,231.62,231.24,231.38,29678.64509825209,231.26,231.62,231.24,231.38,29678.6451
2016-07-08 12:00:00,231.37,231.59,231.23,231.52,25615.02551297361,231.37,231.59,231.23,231.52,25615.0255
2016-07-08 12:10:00,231.48,231.65,231.35,231.45,17637.607208772122,231.48,231.65,231.35,231.45,17637.6072
2016-07-08 12:20:00,231.48,231.56,231.21,231.34,8880.68613614157,231.48,231.56,231.21,231.34,8880.6861
2016-07-08 12:30:00,231.39,231.43,230.97,230.97,10445.11996525893,231.39,231.43,230.97,230.97,10445.12
2016-07-08 12:40:00,231.05,231.33,230.98,231.01,5753.989794810553,231.05,231.33,230.98,231.01,5753.9898
2016-07-08 12:50:00,231.03,231.23,230.92,231.04,21360.330040169363,231.03,231.23,230.92,231.04,21360.33
2016-07-08 13:00:00,231.07,231.52,231.07,231.48,12492.671805450003,231.07,231.52,231.07,231.48,12492.6718
2016-07-08 13:10:00,231.51,231.53,231.3,231.42,7599.609162957334,231.51,231.53,231.3,231.42,7599.6092
2016-07-08 13:20:00,231.46,231.5,231.25,231.5,6009.119530995549,231.46,231.5,231.25,231.5,6009.1195
2016-07-08 13:30:00,231.44,231.67,231.21,231.32,22166.97426989469,231.44,231.67,231.21,231.32,22166.9743
2016-07-08 13:40:00,231.31,231.61,231.02,231.11,16162.197372706549,231.31,231.61,231.02,231.11,16162.1974
2016-07-08 13:50:00,231.09,231.24,230.81,231.24,13462.164802952992,231.09,231.24,230.81,231.24,13462.1648
2016-07-08 14:00:00,231.2,231.32,231.02,231.2,17118.66246878732,231.2,231.32,231.02,231.2,17118.6625
2016-07-08 14:10:00,231.16,231.71,231.16,231.53,12389.534252524156,231.16,231.71,231.16,231.53,12389.5343
2016-07-08 14:20:00,231.57,231.7,231.44,231.61,12643.578330257302,231.57,231.7,231.44,231.61,12643.5783
2016-07-08 14:30:00,231.66,231.91,231.46,231.47,19888.177179459344,231.66,231.91,231.46,231.47,19888.1772
2016-07-08 14:40:00,231.55,231.55,230.98,231.26,22607.75160134622,231.55,231.55,230.98,231.26,22607.7516
2016-07-08 14:50:00,231.16,231.61,231.07,231.28,13072.413418738466,231.16,231.61,231.07,231.28,13072.4134
2016-07-08 15:00:00,231.34,231.45,230.96,231.09,21762.02366735425,231.34,231.45,230.96,231.09,21762.0237
2016-07-08 15:10:00,231.12,231.18,230.74,230.82,25008.142438388884,231.12,231.18,230.74,230.82,25008.1424
2016-07-08 15:20:00,230.87,230.93,230.4,230.47,18613.61415698621,230.87,230.93,230.4,230.47,18613.6142
2016-07-08 15:30:00,230.41,231.2,230.4,231.1,48303.115839756814,230.41,231.2,230.4,231.1,48303.1158
2016-07-08 15:40:00,231.06,231.19,230.79,230.95,30910.86744110303,231.06,231.19,230.79,230.95,30910.8674
2016-07-08 15:50:00,230.98,231.54,230.97,231.47,121887.96004776898,230.98,231.54,230.97,231.47,121887.96
2016-07-11 09:30:00,233.27,233.37,231.31,232.0,44026.70719791554,233.27,233.37,231.31,232.0,44026.7072
2016-07-11 09:40:00,231.8,232.23,231.35,231.82,33993.05178590815,231.8,232.23,231.35,231.82,33993.0518
2016-07-11 09:50:00,231.69,232.32,231.56,232.22,26729.996743024647,231.69,232.32,231.56,232.22,26729.9967
2016-07-11 10:00:00,232.19,232.87,231.98,232.73,35642.166974269894,232.19,232.87,231.98,232.73,35642.167
2016-07-11 10:10:00,232.79,232.85,232.16,232.85,39236.78210834872,232.79,232.85,232.16,232.85,39236.7821
2016-07-11 10:20:00,232.84,232.84,231.52,232.09,24504.39691673,232.84,232.84,231.52,232.09,24504.3969
2016-07-11 10:30:00,231.99,232.38,231.93,232.14,18369.34100531973,231.99,232.38,231.93,232.14,18369.341
2016-07-11 10:40:00,232.15,232.54,231.93,232.29,19083.70426663772,232.15,232.54,231.93,232.29,19083.7043
2016-07-11 10:50:00,232.35,232.96,232.29,232.86,40247.53012702204,232.35,232.96,232.29,232.86,40247.5301
2016-07-11 11:00:00,232.81,233.38,232.75,233.08,40546.08620128108,232.81,233.38,232.75,233.08,40546.0862
2016-07-11 11:10:00,233.1,233.49,233.06,233.44,26788.6222994246,233.1,233.49,233.06,233.44,26788.6223
2016-07-11 11:20:00,233.38,233.38,232.7,233.27,31573.11909673217,233.38,233.38,232.7,233.27,31573.1191
2016-07-11 11:30:00,233.38,233.78,233.3,233.49,25235.04505482576,233.38,233.78,233.3,233.49,25235.0451
2016-07-11 11:40:00,233.56,233.87,233.55,233.77,41324.50331125828,233.56,233.87,233.55,233.77,41324.5033
2016-07-11 11:50:00,233.75,233.9,233.61,233.78,27928.5636738682,233.75,233.9,233.61,233.78,27928.5637
2016-07-11 12:00:00,233.79,234.09,233.68,233.78,24291.60786016719,233.79,234.09,233.68,233.78,24291.6079
2016-07-11 12:10:00,233.8,233.89,233.58,233.59,12162.631636087288,233.8,233.89,233.58,233.59,12162.6316
2016-07-11 12:20:00,233.61,233.61,233.25,233.37,12673.97676690913,233.61,233.61,233.25,233.37,12673.9768
2016-07-11 12:30:00,233.4,234.03,233.4,234.01,11148.626642058409,233.4,234.03,233.4,234.01,11148.6266
2016-07-11 12:40:00,234.08,234.24,233.93,233.96,9779.611334274236,234.08,234.24,233.93,233.96,9779.6113
2016-07-11 12:50:00,234.04,234.17,233.87,234.01,24482.683747692976,234.04,234.17,233.87,234.01,24482.6837
2016-07-11 13:00:00,233.97,234.25,233.91,234.18,25563.99956573662,233.97,234.25,233.91,234.18,25563.9996
2016-07-11 13:10:00,234.13,234.65,234.13,234.57,29158.61469981544,234.13,234.65,234.13,234.57,29158.6147
2016-07-11 13:20:00,234.58,234.71,234.42,234.61,33280.85984149387,234.58,234.71,234.42,234.61,33280.8598
2016-07-11 13:30:00,234.56,234.88,234.37,234.59,35686.67897079579,234.56,234.88,234.37,234.59,35686.679
2016-07-11 13:40:00,234.53,234.8,234.38,234.71,19731.842362392792,234.53,234.8,234.38,234.71,19731.8424
2016-07-11 13:50:00,234.77,234.97,234.75,234.88,18980.566713711865,234.77,234.97,234.75,234.88,18980.5667
2016-07-11 14:00:00,234.79,234.91,234.21,234.41,40001.085658451855,234.79,234.91,234.21,234.41,40001.0857
2016-07-11 14:10:00,234.38,234.48,234.01,234.08,15454.348062099663,234.38,234.48,234.01,234.08,15454.3481
2016-07-11 14:20:00,234.1,234.36,233.85,234.01,16638.80143306916,234.1,234.36,233.85,234.01,16638.8014
2016-07-11 14:30:00,233.94,234.19,233.88,234.0,22900.879383346,233.94,234.19,233.88,234.0,22900.8794
2016-07-11 14:40:00,234.0,234.1,233.74,234.01,16234.936488980567,234.0,234.1,233.74,234.01,16234.9365
2016-07-11 14:50:00,234.0,234.16,233.8,233.93,13290.630767560526,234.0,234.16,233.8,233.93,13290.6308
2016-07-11 15:00:00,233.96,234.12,233.86,233.95,26899.35946151341,233.96,234.12,233.86,233.95,26899.3595
2016-07-11 15:10:00,233.98,234.08,233.86,234.0,24812.723917055697,233.98,234.08,233.86,234.0,24812.7239
2016-07-11 15:20:00,234.01,234.01,233.73,233.73,36005.86255564,234.01,234.01,233.73,233.73,36005.8626
2016-07-11 15:30:00,233.74,233.74,233.27,233.33,79443.05721420041,233.74,233.74,233.27,233.33,79443.0572
2016-07-11 15:40:00,233.32,233.52,232.66,232.76,119541.85213331888,233.32,233.52,232.66,232.76,119541.8521
2016-07-11 15:50:00,232.76,233.17,232.47,232.61,148373.68363912715,232.76,233.17,232.47,232.61,148373.6836
2016-07-12 09:30:00,233.76,234.47,233.07,234.27,54987.51492780371,233.76,234.47,233.07,234.27,54987.5149
2016-07-12 09:40:00,234.4,234.74,233.77,234.03,29397.45955922267,234.4,234.74,233.77,234.03,29397.4596
2016-07-12 09:50:00,234.2,234.57,232.76,233.06,35061.339702529585,234.2,234.57,232.76,233.06,35061.3397
2016-07-12 10:00:00,233.08,233.94,232.84,232.84,26190.42449245468,233.08,233.94,232.84,232.84,26190.4245
2016-07-12 10:10:00,232.73,233.11,232.12,232.19,40453.80523287374,232.73,233.11,232.12,232.19,40453.8052
2016-07-12 10:20:00,232.37,232.61,232.06,232.06,24098.360655737702,232.37,232.61,232.06,232.06,24098.3607
2016-07-12 10:30:00,232.08,232.61,232.07,232.44,15899.468027358593,232.08,232.61,232.07,232.44,15899.468
2016-07-12 10:40:00,232.51,232.94,232.45,232.56,15177.505156877647,232.51,232.94,232.45,232.56,15177.5052
2016-07-12 10:50:00,232.56,232.57,231.88,232.12,20788.188036043863,232.56,232.57,231.88,232.12,20788.188
2016-07-12 11:00:00,231.99,232.26,231.78,232.05,26668.11421126913,231.99,232.26,231.78,232.05,26668.1142
2016-07-12 11:10:00,232.01,232.15,231.46,231.79,22353.70752361308,232.01,232.15,231.46,231.79,22353.7075
2016-07-12 11:20:00,231.72,232.07,231.53,232.0,30959.72207143633,231.72,232.07,231.53,232.0,30959.7221
2016-07-12 11:30:00,231.94,232.58,231.86,232.5,15280.642709803496,231.94,232.58,231.86,232.5,15280.6427
2016-07-12 11:40:00,232.59,232.74,232.26,232.44,17250.027141461298,232.59,232.74,232.26,232.44,17250.0271
2016-07-12 11:50:00,232.46,232.74,232.38,232.74,19609.162957333625,232.46,232.74,232.38,232.74,19609.163
2016-07-12 12:00:00,232.7,232.86,232.61,232.84,17688.63315600912,232.7,232.86,232.61,232.84,17688.6332
2016-07-12 12:10:00,232.85,233.35,232.85,233.18,17569.210726305504,232.85,233.35,232.85,233.18,17569.2107
2016-07-12 12:20:00,233.24,233.85,233.17,233.77,16655.086309846924,233.24,233.85,233.17,233.77,16655.0863
2016-07-12 12:30:00,233.68,234.01,233.51,233.56,18608.18586472696,233.68,234.01,233.51,233.56,18608.1859
2016-07-12 12:40:00,233.63,233.83,233.07,233.21,12165.88861144284,233.63,233.83,233.07,233.21,12165.8886
2016-07-12 12:50:00,233.04,233.58,232.99,233.46,17827.597437846056,233.04,233.58,232.99,233.46,17827.5974
2016-07-12 13:00:00,233.54,234.0,233.54,233.93,17722.2885680165,233.54,234.0,233.54,233.93,17722.2886
2016-07-12 13:10:00,233.88,233.95,233.64,233.86,15068.939311692542,233.88,233.95,233.64,233.86,15068.9393
2016-07-12 13:20:00,233.75,233.95,233.64,233.92,5739.876234936489,233.75,233.95,233.64,233.92,5739.8762
2016-07-12 13:30:00,233.95,234.05,233.7,233.72,17315.166648572358,233.95,234.05,233.7,233.72,17315.1666
2016-07-12 13:40:00,233.69,233.95,233.55,233.66,15422.863966995985,233.69,233.95,233.55,233.66,15422.864
2016-07-12 13:50:00,233.68,233.77,233.39,233.55,12413.41873846488,233.68,233.77,233.39,233.55,12413.4187
2016-07-12 14:00:00,233.55,233.63,233.4,233.54,5210.074910433178,233.55,233.63,233.4,233.54,5210.0749
2016-07-12 14:10:00,233.51,233.86,233.51,233.79,7086.092715231788,233.51,233.86,233.51,233.79,7086.0927
2016-07-12 14:20:00,233.75,233.86,233.58,233.62,8204.320920638367,233.75,233.86,233.58,233.62,8204.3209
2016-07-12 14:30:00,233.66,233.82,233.26,233.33,18614.699815438064,233.66,233.82,233.26,233.33,18614.6998
2016-07-12 14:40:00,233.2,233.56,233.2,233.46,7692.975789816524,233.2,233.56,233.2,233.46,7692.9758
2016-07-12 14:50:00,233.54,233.82,233.41,233.58,33714.03756378243,233.54,233.82,233.41,233.58,33714.0376
2016-07-12 15:00:00,233.57,233.85,233.56,233.83,29414.830094452285,233.57,233.85,233.56,233.83,29414.8301
2016-07-12 15:10:00,233.77,233.96,233.43,233.53,52412.33308001303,233.77,233.96,233.43,233.53,52412.3331
2016-07-12 15:20:00,233.57,234.06,233.57,233.85,19691.6729996743,233.57,234.06,233.57,233.85,19691.673
2016-07-12 15:30:00,233.83,233.87,233.54,233.57,20829.4430572142,233.83,233.87,233.54,233.57,20829.4431
2016-07-12 15:40:00,233.6,233.66,232.93,233.34,26409.727499728582,233.6,233.66,232.93,233.34,26409.7275
2016-07-12 15:50:00,233.38,233.54,233.16,233.37,73564.216697427,233.38,233.54,233.16,233.37,73564.2167
2016-07-13 09:30:00,234.18,234.21,233.41,233.76,57353.164694387146,234.18,234.21,233.41,233.76,57353.1647
2016-07-13 09:40:00,233.76,234.03,232.24,232.24,59501.68277060037,233.76,234.03,232.24,232.24,59501.6828
2016-07-13 09:50:00,232.24,232.94,232.23,232.84,28855.715991748995,232.24,232.94,232.23,232.84,28855.716
2016-07-13 10:00:00,232.75,233.12,232.69,233.05,20753.44696558463,232.75,233.12,232.69,233.05,20753.447
2016-07-13 10:10:00,233.11,233.36,232.95,233.28,25446.748452936707,233.11,233.36,232.95,233.28,25446.7485
2016-07-13 10:20:00,233.22,233.51,232.77,232.93,9793.7248941483,233.22,233.51,232.77,232.93,9793.7249
2016-07-13 10:30:00,232.95,233.43,232.87,233.21,41353.81608945826,232.95,233.43,232.87,233.21,41353.8161
2016-07-13 10:40:00,233.28,234.05,233.25,233.88,42643.5783302573,233.28,234.05,233.25,233.88,42643.5783
2016-07-13 10:50:00,233.94,234.08,233.57,233.85,27527.95570513517,233.94,234.08,233.57,233.85,27527.9557
2016-07-13 11:00:00,233.8,233.8,232.29,232.59,57623.49364889806,233.8,233.8,232.29,232.59,57623.4936
2016-07-13 11:10:00,232.68,233.09,231.76,231.76,26247.96439040278,232.68,233.09,231.76,231.76,26247.9644
2016-07-13 11:20:00,231.76,232.19,231.71,231.97,32934.534795353386,231.76,232.19,231.71,231.97,32934.5348
2016-07-13 11:30:00,231.94,231.96,231.61,231.81,40057.53989794811,231.94,231.96,231.61,231.81,40057.5399
2016-07-13 11:40:00,231.78,231.79,231.44,231.54,31320.16067745088,231.78,231.79,231.44,231.54,31320.1607
2016-07-13 11:50:00,231.54,232.5,231.36,232.48,16257.73531646944,231.54,232.5,231.36,232.48,16257.7353
2016-07-13 12:00:00,232.51,232.86,232.35,232.41,18351.97047009011,232.51,232.86,232.35,232.41,18351.9705
2016-07-13 12:10:00,232.37,232.63,232.35,232.43,15199.218325914668,232.37,232.63,232.35,232.43,15199.2183
2016-07-13 12:20:00,232.49,232.69,232.26,232.34,12777.11431983498,232.49,232.69,232.26,232.34,12777.1143
2016-07-13 12:30:00,232.32,232.32,231.55,231.72,23010.53088698296,232.32,232.32,231.55,231.72,23010.5309
2016-07-13 12:40:00,231.7,232.22,231.65,232.1,15697.535555314298,231.7,232.22,231.65,232.1,15697.5356
2016-07-13 12:50:00,232.04,232.32,231.92,232.32,19915.31864075562,232.04,232.32,231.92,232.32,19915.3186
2016-07-13 13:00:00,232.34,232.63,232.21,232.49,12558.89697101292,232.34,232.63,232.21,232.49,12558.897
2016-07-13 13:10:00,232.51,232.61,232.27,232.34,11524.264466398872,232.51,232.61,232.27,232.34,11524.2645
2016-07-13 13:20:00,232.34,232.34,231.56,231.78,9703.615242644664,232.34,232.34,231.56,231.78,9703.6152
2016-07-13 13:30:00,231.72,231.78,231.3,231.78,20419.064162414503,231.72,231.78,231.3,231.78,20419.0642
2016-07-13 13:40:00,231.82,232.19,231.82,232.16,15192.70437520356,231.82,232.19,231.82,232.16,15192.7044
2016-07-13 13:50:00,232.1,232.11,231.64,231.91,11036.803821517751,232.1,232.11,231.64,231.91,11036.8038
2016-07-13 14:00:00,231.92,232.02,231.61,231.99,9756.812506785363,231.92,232.02,231.61,231.99,9756.8125
2016-07-13 14:10:00,232.1,232.35,231.89,232.16,20776.2457930735,232.1,232.35,231.89,232.16,20776.2458
2016-07-13 14:20:00,232.24,232.71,232.1,232.64,19044.62056237108,232.24,232.71,232.1,232.64,19044.6206
2016-07-13 14:30:00,232.61,232.72,232.14,232.17,14510.910867441104,232.61,232.72,232.14,232.17,14510.9109
2016-07-13 14:40:00,232.25,232.27,232.08,232.27,8933.883400282271,232.25,232.27,232.08,232.27,8933.8834
2016-07-13 14:50:00,232.27,232.39,232.08,232.26,11138.85571599175,232.27,232.39,232.08,232.26,11138.8557
2016-07-13 15:00:00,232.2,232.41,232.1,232.25,12768.429052220172,232.2,232.41,232.1,232.25,12768.4291
2016-07-13 15:10:00,232.26,232.38,231.68,231.73,12742.373249375749,232.26,232.38,231.68,231.73,12742.3732
2016-07-13 15:20:00,231.74,231.89,231.53,231.68,22776.02866138313,231.74,231.89,231.53,231.68,22776.0287
2016-07-13 15:30:00,231.63,232.03,231.52,231.7,26162.19737270655,231.63,232.03,231.52,231.7,26162.1974
2016-07-13 15:40:00,231.7,232.03,231.38,231.46,43750.94995114537,231.7,232.03,231.38,231.46,43750.95
2016-07-13 15:50:00,231.46,231.52,231.03,231.41,104589.0782759744,231.46,231.52,231.03,231.41,104589.0783
2016-07-14 09:30:00,233.31,233.78,231.63,232.14,42323.30908696124,233.31,233.78,231.63,232.14,42323.3091
2016-07-14 09:40:00,231.93,232.11,231.31,231.36,32652.263597872112,231.93,232.11,231.31,231.36,32652.2636
2016-07-14 09:50:00,231.33,231.86,231.22,231.66,12513.299316035176,231.33,231.86,231.22,231.66,12513.2993
2016-07-14 10:00:00,231.58,231.67,231.33,231.5,16801.650200846816,231.58,231.67,231.33,231.5,16801.6502
2016-07-14 10:10:00,231.61,231.96,231.01,231.18,25848.4420801216,231.61,231.96,231.01,231.18,25848.4421
2016-07-14 10:20:00,231.14,231.14,230.38,230.87,28290.0879383346,231.14,231.14,230.38,230.87,28290.0879
2016-07-14 10:30:00,230.86,231.09,230.77,230.82,33507.76245793074,230.86,231.09,230.77,230.82,33507.7625
2016-07-14 10:40:00,230.88,230.91,230.29,230.46,17804.798610357182,230.88,230.91,230.29,230.46,17804.7986
2016-07-14 10:50:00,230.51,230.73,230.45,230.51,9840.408207577895,230.51,230.73,230.45,230.51,9840.4082
2016-07-14 11:00:00,230.57,231.37,230.57,231.37,16285.962436217567,230.57,231.37,230.57,231.37,16285.9624
2016-07-14 11:10:00,231.3,231.36,230.74,230.8,15875.583541417873,231.3,231.36,230.74,230.8,15875.5835
2016-07-14 11:20:00,230.82,230.98,230.67,230.78,9678.645098252093,230.82,230.98,230.67,230.78,9678.6451
2016-07-14 11:30:00,230.68,230.74,230.42,230.55,6896.102486157855,230.68,230.74,230.42,230.55,6896.1025
2016-07-14 11:40:00,230.54,230.9,230.4,230.65,10753.446965584628,230.54,230.9,230.4,230.65,10753.447
2016-07-14 11:50:00,230.74,231.02,230.63,230.77,18762.349364889807,230.74,231.02,230.63,230.77,18762.3494
2016-07-14 12:00:00,230.81,230.9,230.64,230.67,8027.358592986647,230.81,230.9,230.64,230.67,8027.3586
2016-07-14 12:10:00,230.69,230.73,230.47,230.69,16082.94430572142,230.69,230.73,230.47,230.69,16082.9443
2016-07-14 12:20:00,230.68,230.73,230.34,230.46,43899.68515904897,230.68,230.73,230.34,230.46,43899.6852
2016-07-14 12:30:00,230.5,230.76,230.43,230.72,12842.253826946044,230.5,230.76,230.43,230.72,12842.2538
2016-07-14 12:40:00,230.86,230.96,230.68,230.81,13600.043426338074,230.86,230.96,230.68,230.81,13600.0434
2016-07-14 12:50:00,230.82,231.1,230.71,230.76,14037.563782434048,230.82,231.1,230.71,230.76,14037.5638
2016-07-14 13:00:00,230.86,230.98,230.76,230.8,4357.833025730106,230.86,230.98,230.76,230.8,4357.833
2016-07-14 13:10:00,230.73,230.85,230.48,230.48,10384.323091955272,230.73,230.85,230.48,230.48,10384.3231
2016-07-14 13:20:00,230.61,230.83,230.43,230.76,6405.384865921182,230.61,230.83,230.43,230.76,6405.3849
2016-07-14 13:30:00,230.73,230.91,230.71,230.76,15395.722505699709,230.73,230.91,230.71,230.76,15395.7225
2016-07-14 13:40:00,230.73,230.89,230.69,230.82,26014.547823254805,230.73,230.89,230.69,230.82,26014.5478
2016-07-14 13:50:00,230.82,230.84,230.47,230.78,14061.44826837477,230.82,230.84,230.47,230.78,14061.4483
2016-07-14 14:00:00,230.82,231.03,230.63,230.98,20875.040712191945,230.82,231.03,230.63,230.98,20875.0407
2016-07-14 14:10:00,230.98,231.45,230.98,231.44,24185.21333188579,230.98,231.45,230.98,231.44,24185.2133
2016-07-14 14:20:00,231.41,231.48,231.15,231.23,19917.48995765932,231.41,231.48,231.15,231.23,19917.49
2016-07-14 14:30:00,231.18,231.25,231.08,231.21,13398.11095429378,231.18,231.25,231.08,231.21,13398.111
2016-07-14 14:40:00,231.21,231.47,231.19,231.44,13947.45413093041,231.21,231.47,231.19,231.44,13947.4541
2016-07-14 14:50:00,231.46,231.79,231.43,231.58,19066.3337314081,231.46,231.79,231.43,231.58,19066.3337
2016-07-14 15:00:00,231.69,232.44,231.69,232.24,54051.67734230811,231.69,232.44,231.69,232.24,54051.6773
2016-07-14 15:10:00,232.2,232.49,232.14,232.42,36962.32765172077,232.2,232.49,232.14,232.42,36962.3277
2016-07-14 15:20:00,232.46,233.03,232.42,233.03,29882.748887200087,232.46,233.03,232.42,233.03,29882.7489
2016-07-14 15:30:00,233.03,233.22,232.76,233.03,63666.26859190099,233.03,233.22,232.76,233.03,63666.2686
2016-07-14 15:40:00,233.04,233.19,232.93,233.15,66574.74758440995,233.04,233.19,232.93,233.15,66574.7476
2016-07-14 15:50:00,233.19,233.22,232.9,232.92,114140.7013353599,233.19,233.22,232.9,232.92,114140.7013
2016-07-15 09:30:00,234.07,235.76,233.78,235.67,180222.55998262943,234.07,235.76,233.78,235.67,180222.56
2016-07-15 09:40:00,235.61,237.63,235.45,237.43,106723.48279231356,235.61,237.63,235.45,237.43,106723.4828
2016-07-15 09:50:00,237.43,237.95,236.94,237.82,97739.65910324611,237.43,237.95,236.94,237.82,97739.6591
2016-07-15 10:00:00,237.79,237.94,237.42,237.86,57009.010965150366,237.79,237.94,237.42,237.86,57009.011
2016-07-15 10:10:00,237.91,237.99,237.22,237.56,68473.56421669743,237.91,237.99,237.22,237.56,68473.5642
2016-07-15 10:20:00,237.66,238.3,237.55,238.02,46516.12202800999,237.66,238.3,237.55,238.02,46516.122
2016-07-15 10:30:00,238.1,239.12,238.02,239.12,67128.43339485399,238.1,239.12,238.02,239.12,67128.4334
2016-07-15 10:40:00,239.07,239.47,238.35,238.97,83398.11095429378,239.07,239.47,238.35,238.97,83398.111
2016-07-15 10:50:00,238.97,239.13,238.39,238.47,35992.83465421778,238.97,239.13,238.39,238.47,35992.8347
2016-07-15 11:00:00,238.48,238.56,237.78,238.0,25624.79643904028,238.48,238.56,237.78,238.0,25624.7964
2016-07-15 11:10:00,238.07,238.23,237.9,237.98,39852.350450548256,238.07,238.23,237.9,237.98,39852.3505
2016-07-15 11:20:00,237.94,238.43,237.91,238.06,34569.53642384106,237.94,238.43,237.91,238.06,34569.5364
2016-07-15 11:30:00,238.05,238.89,238.05,238.59,34192.812941048745,238.05,238.89,238.05,238.59,34192.8129
2016-07-15 11:40:00,238.64,239.37,238.62,239.03,59038.106611659976,238.64,239.37,238.62,239.03,59038.1066
2016-07-15 11:50:00,238.97,239.21,238.74,238.86,32736.94495711649,238.97,239.21,238.74,238.86,32736.945
2016-07-15 12:00:00,238.9,239.02,238.6,238.74,20163.93442622951,238.9,239.02,238.6,238.74,20163.9344
2016-07-15 12:10:00,238.74,238.77,238.36,238.46,25101.509065248072,238.74,238.77,238.36,238.46,25101.5091
2016-07-15 12:20:00,238.48,238.69,238.17,238.66,29124.95928780806,238.48,238.69,238.17,238.66,29124.9593
2016-07-15 12:30:00,238.65,238.7,238.42,238.42,28458.364998371515,238.65,238.7,238.42,238.42,28458.365
2016-07-15 12:40:00,238.42,238.65,238.29,238.33,30197.58983823689,238.42,238.65,238.29,238.33,30197.5898
2016-07-15 12:50:00,238.36,238.68,238.3,238.51,19859.950059711216,238.36,238.68,238.3,238.51,19859.9501
2016-07-15 13:00:00,238.53,238.64,238.43,238.61,23580.501574204754,238.53,238.64,238.43,238.61,23580.5016
2016-07-15 13:10:00,238.64,238.8,238.57,238.8,17017.696232765174,238.64,238.8,238.57,238.8,17017.6962
2016-07-15 13:20:00,238.8,239.28,238.73,239.17,29040.277928563675,238.8,239.28,238.73,239.17,29040.2779
2016-07-15 13:30:00,239.13,239.57,239.08,239.49,54856.15025512974,239.13,239.57,239.08,239.49,54856.1503
2016-07-15 13:40:00,239.49,239.66,239.29,239.5,49437.62892194116,239.49,239.66,239.29,239.5,49437.6289
2016-07-15 13:50:00,239.49,239.82,239.22,239.61,42669.634133101725,239.49,239.82,239.22,239.61,42669.6341
2016-07-15 14:00:00,239.67,239.9,239.38,239.39,37813.483877972,239.67,239.9,239.38,239.39,37813.4839
2016-07-15 14:10:00,239.45,239.54,239.03,239.28,25493.431766366302,239.45,239.54,239.03,239.28,25493.4318
2016-07-15 14:20:00,239.35,239.47,239.0,239.36,26485.72359135816,239.35,239.47,239.0,239.36,26485.7236
2016-07-15 14:30:00,239.33,239.71,239.28,239.38,42853.11041146456,239.33,239.71,239.28,239.38,42853.1104
2016-07-15 14:40:00,239.38,239.61,239.24,239.38,22842.25382694604,239.38,239.61,239.24,239.38,22842.2538
2016-07-15 14:50:00,239.38,239.38,238.8,238.8,28568.016502008468,239.38,239.38,238.8,238.8,28568.0165
2016-07-15 15:00:00,238.83,238.9,238.7,238.7,24112.474215611768,238.83,238.9,238.7,238.7,24112.4742
2016-07-15 15:10:00,238.67,238.89,238.57,238.85,27304.31006405385,238.67,238.89,238.57,238.85,27304.3101
2016-07-15 15:20:00,238.86,239.59,238.82,239.43,48845.94506568234,238.86,239.59,238.82,239.43,48845.9451
2016-07-15 15:30:00,239.44,239.74,239.3,239.5,56502.00846813593,239.44,239.74,239.3,239.5,56502.0085
2016-07-15 15:40:00,239.49,239.53,239.06,239.06,52892.1941157312,239.49,239.53,239.06,239.06,52892.1941
2016-07-15 15:50:00,239.1,239.75,239.1,239.75,190655.73770491805,239.1,239.75,239.1,239.75,190655.7377
2016-07-18 09:30:00,239.52,239.94,237.96,238.11,70323.52621865162,239.52,239.94,237.96,238.11,70323.5262
2016-07-18 09:40:00,238.3,238.45,237.16,237.26,75777.87428075128,238.3,238.45,237.16,237.26,75777.8743
2016-07-18 09:50:00,237.4,238.0,237.22,237.95,30283.356855933125,237.4,238.0,237.22,237.95,30283.3569
2016-07-18 10:00:00,237.97,238.33,237.68,237.94,22323.30908696124,237.97,238.33,237.68,237.94,22323.3091
2016-07-18 10:10:00,237.86,238.36,237.86,238.36,27012.26794050592,237.86,238.36,237.86,238.36,27012.2679
2016-07-18 10:20:00,238.36,238.44,238.06,238.32,27052.437303224408,238.36,238.44,238.06,238.32,27052.4373
2016-07-18 10:30:00,238.41,238.8,238.33,238.73,51573.11909673217,238.41,238.8,238.33,238.73,51573.1191
2016-07-18 10:40:00,238.75,239.03,238.68,238.68,22613.17989360548,238.75,239.03,238.68,238.68,22613.1799
2016-07-18 10:50:00,238.68,239.08,238.68,238.79,31186.624687873194,238.68,239.08,238.68,238.79,31186.6247
2016-07-18 11:00:00,238.74,239.2,238.72,239.18,19899.03376397785,238.74,239.2,238.72,239.18,19899.0338
2016-07-18 11:10:00,239.19,239.63,239.19,239.63,41708.82640321355,239.19,239.63,239.19,239.63,41708.8264
2016-07-18 11:20:00,239.63,240.19,239.63,240.19,30295.299098903484,239.63,240.19,239.63,240.19,30295.2991
2016-07-18 11:30:00,240.21,240.35,239.88,240.28,64612.96276191511,240.21,240.35,239.88,240.28,64612.9628
2016-07-18 11:40:00,240.27,240.35,239.94,240.35,31091.086744110304,240.27,240.35,239.94,240.35,31091.0867
2016-07-18 11:50:00,240.36,241.13,240.31,240.37,68495.27738573444,240.36,241.13,240.31,240.37,68495.2774
2016-07-18 12:00:00,240.35,240.9,240.25,240.87,44701.98675496689,240.35,240.9,240.25,240.87,44701.9868
2016-07-18 12:10:00,240.83,241.2,240.71,240.72,44684.61621973727,240.83,241.2,240.71,240.72,44684.6162
2016-07-18 12:20:00,240.6,240.68,240.35,240.42,21486.266420584085,240.6,240.68,240.35,240.42,21486.2664
2016-07-18 12:30:00,240.41,240.71,240.22,240.42,58368.255346867874,240.41,240.71,240.22,240.42,58368.2553
2016-07-18 12:40:00,240.4,240.71,240.24,240.64,34713.92899793725,240.4,240.71,240.24,240.64,34713.929
2016-07-18 12:50:00,240.55,241.16,240.45,240.99,25883.18315058083,240.55,241.16,240.45,240.99,25883.1832
2016-07-18 13:00:00,241.09,241.11,240.71,240.92,19012.050808815547,241.09,241.11,240.71,240.92,19012.0508
2016-07-18 13:10:00,240.96,240.98,240.43,240.5,14034.306807078494,240.96,240.98,240.43,240.5,14034.3068
2016-07-18 13:20:00,240.47,241.09,240.44,241.09,14326.348930626424,240.47,241.09,240.44,241.09,14326.3489
2016-07-18 13:30:00,241.05,241.25,240.93,241.12,16140.484203669526,241.05,241.25,240.93,241.12,16140.4842
2016-07-18 13:40:00,241.21,241.42,241.09,241.28,22384.1059602649,241.21,241.42,241.09,241.28,22384.106
2016-07-18 13:50:00,241.28,241.72,241.25,241.66,37014.43925740962,241.28,241.72,241.25,241.66,37014.4393
2016-07-18 14:00:00,241.68,241.81,241.51,241.76,31286.50526544349,241.68,241.81,241.51,241.76,31286.5053
2016-07-18 14:10:00,241.79,241.94,241.19,241.3,27597.43784605363,241.79,241.94,241.19,241.3,27597.4378
2016-07-18 14:20:00,241.29,241.56,241.14,241.47,18031.70122679405,241.29,241.56,241.14,241.47,18031.7012
2016-07-18 14:30:00,241.47,241.52,241.19,241.19,19199.86972098578,241.47,241.52,241.19,241.19,19199.8697
2016-07-18 14:40:00,241.34,241.57,241.26,241.44,21580.718705895128,241.34,241.57,241.26,241.44,21580.7187
2016-07-18 14:50:00,241.48,241.59,241.36,241.52,13898.599500597113,241.48,241.59,241.36,241.52,13898.5995
2016-07-18 15:00:00,241.56,241.77,241.35,241.77,33353.598957767885,241.56,241.77,241.35,241.77,33353.599
2016-07-18 15:10:00,241.67,242.07,241.62,241.91,20599.28346542178,241.67,242.07,241.62,241.91,20599.2835
2016-07-18 15:20:00,241.95,242.06,241.74,241.75,36750.62425360981,241.95,242.06,241.74,241.75,36750.6243
2016-07-18 15:30:00,241.72,242.05,241.71,241.99,37416.13288459451,241.72,242.05,241.71,241.99,37416.1329
2016-07-18 15:40:00,242.0,242.01,241.76,241.81,34674.84529367061,242.0,242.01,241.76,241.81,34674.8453
2016-07-18 15:50:00,241.8,241.8,240.78,240.89,240561.285419607,241.8,241.8,240.78,240.89,240561.2854
2016-07-19 09:30:00,240.35,241.78,239.49,240.49,40273.58592986647,240.35,241.78,239.49,240.49,40273.5859
2016-07-19 09:40:00,240.58,241.7,239.73,239.75,50571.056345673656,240.58,241.7,239.73,239.75,50571.0563
2016-07-19 09:50:00,239.76,240.25,239.64,239.8,40092.28096840734,239.76,240.25,239.64,239.8,40092.281
2016-07-19 10:00:00,239.76,239.81,238.95,239.67,33960.48203235262,239.76,239.81,238.95,239.67,33960.482
2016-07-19 10:10:00,239.64,239.91,239.32,239.49,27238.08489849093,239.64,239.91,239.32,239.49,27238.0849
2016-07-19 10:20:00,239.47,239.63,239.1,239.22,24873.520790359355,239.47,239.63,239.1,239.22,24873.5208
2016-07-19 10:30:00,239.25,239.57,238.85,238.85,21067.202258169586,239.25,239.57,238.85,238.85,21067.2023
2016-07-19 10:40:00,238.93,239.26,237.79,237.92,30016.284876777765,238.93,239.26,237.79,237.92,30016.2849
2016-07-19 10:50:00,237.92,238.67,237.79,238.67,16310.93258061014,237.92,238.67,237.79,238.67,16310.9326
2016-07-19 11:00:00,238.77,239.45,238.7,239.31,16454.23949625448,238.77,239.45,238.7,239.31,16454.2395
2016-07-19 11:10:00,239.32,239.5,239.13,239.42,17260.883725979806,239.32,239.5,239.13,239.42,17260.8837
2016-07-19 11:20:00,239.35,239.57,238.94,238.94,17799.37031809793,239.35,239.57,238.94,238.94,17799.3703
2016-07-19 11:30:00,239.0,239.26,238.99,239.02,13483.877971990012,239.0,239.26,238.99,239.02,13483.878
2016-07-19 11:40:00,239.07,239.13,238.67,238.73,21785.90815329497,239.07,239.13,238.67,238.73,21785.9082
2016-07-19 11:50:00,238.68,239.26,238.68,238.94,11953.099554880037,238.68,239.26,238.68,238.94,11953.0996
2016-07-19 12:00:00,238.95,238.95,238.56,238.66,9038.106611659972,238.95,238.95,238.56,238.66,9038.1066
2016-07-19 12:10:00,238.66,238.91,238.61,238.62,5841.928129410488,238.66,238.91,238.61,238.62,5841.9281
2016-07-19 12:20:00,238.68,238.95,238.65,238.79,12761.915101509068,238.68,238.95,238.65,238.79,12761.9151
2016-07-19 12:30:00,238.78,238.92,238.68,238.83,22126.804907176203,238.78,238.92,238.68,238.83,22126.8049
2016-07-19 12:40:00,238.83,238.97,238.71,238.93,9082.618608185863,238.83,238.97,238.71,238.93,9082.6186
2016-07-19 12:50:00,238.91,239.21,238.87,239.21,24553.251547063293,238.91,239.21,238.87,239.21,24553.2515
2016-07-19 13:00:00,239.2,239.21,238.69,238.82,10846.813592443816,239.2,239.21,238.69,238.82,10846.8136
2016-07-19 13:10:00,238.87,239.06,238.68,239.01,37741.83042014983,238.87,239.06,238.68,239.01,37741.8304
2016-07-19 13:20:00,239.0,239.09,238.86,239.03,10173.705352296169,239.0,239.09,238.86,239.03,10173.7054
2016-07-19 13:30:00,239.09,239.3,238.86,239.3,12172.402562153948,239.09,239.3,238.86,239.3,12172.4026
2016-07-19 13:40:00,239.31,239.34,238.91,238.95,21547.063293887742,239.31,239.34,238.91,238.95,21547.0633
2016-07-19 13:50:00,238.98,239.08,238.68,239.03,36801.650200846816,238.98,239.08,238.68,239.03,36801.6502
2016-07-19 14:00:00,239.05,239.44,239.03,239.44,14561.936814678103,239.05,239.44,239.03,239.44,14561.9368
2016-07-19 14:10:00,239.45,239.5,239.19,239.44,13611.985669308437,239.45,239.5,239.19,239.44,13611.9857
2016-07-19 14:20:00,239.44,239.54,239.38,239.52,18322.657691890134,239.44,239.54,239.38,239.52,18322.6577
2016-07-19 14:30:00,239.42,239.55,239.39,239.43,13505.591141027033,239.42,239.55,239.39,239.43,13505.5911
2016-07-19 14:40:00,239.43,239.5,239.3,239.47,11283.24829008794,239.43,239.5,239.3,239.47,11283.2483
2016-07-19 14:50:00,239.41,239.49,239.26,239.28,11025.94723699924,239.41,239.49,239.26,239.28,11025.9472
2016-07-19 15:00:00,239.31,239.37,239.17,239.26,22280.968407339053,239.31,239.37,239.17,239.26,22280.9684
2016-07-19 15:10:00,239.2,239.34,239.09,239.28,12799.913147323852,239.2,239.34,239.09,239.28,12799.9131
2016-07-19 15:20:00,239.34,239.36,239.04,239.26,31556.8342199544,239.34,239.36,239.04,239.26,31556.8342
2016-07-19 15:30:00,239.32,239.36,239.22,239.26,15760.50374552166,239.32,239.36,239.22,239.26,15760.5037
2016-07-19 15:40:00,239.31,239.41,239.21,239.38,19836.06557377049,239.31,239.41,239.21,239.38,19836.0656
2016-07-19 15:50:00,239.34,239.51,239.19,239.33,77598.52350450549,239.34,239.51,239.19,239.33,77598.5235
2016-07-20 09:30:00,239.37,239.49,237.4,237.84,69180.32786885246,239.37,239.49,237.4,237.84,69180.3279
2016-07-20 09:40:00,237.84,239.33,237.24,239.33,60142.22125719249,237.84,239.33,237.24,239.33,60142.2213
2016-07-20 09:50:00,239.32,239.74,238.7,239.37,34571.707740744765,239.32,239.74,238.7,239.37,34571.7077
2016-07-20 10:00:00,239.5,239.95,239.36,239.9,42285.31104114646,239.5,239.95,239.36,239.9,42285.311
2016-07-20 10:10:00,239.92,241.12,239.85,241.02,62511.12799913147,239.92,241.12,239.85,241.02,62511.128
2016-07-20 10:20:00,241.02,241.13,240.43,240.51,27616.97969818695,241.02,241.13,240.43,240.51,27616.9797
2016-07-20 10:30:00,240.56,241.16,240.19,241.02,51112.799913147326,240.56,241.16,240.19,241.02,51112.7999
2016-07-20 10:40:00,241.08,241.55,240.87,241.03,44184.12767343394,241.08,241.55,240.87,241.03,44184.1277
2016-07-20 10:50:00,241.04,241.39,240.78,241.33,33940.9401802193,241.04,241.39,240.78,241.33,33940.9402
2016-07-20 11:00:00,241.35,241.61,241.23,241.42,36060.14547823255,241.35,241.61,241.23,241.42,36060.1455
2016-07-20 11:10:00,241.41,241.53,241.07,241.42,38312.886765823474,241.41,241.53,241.07,241.42,38312.8868
2016-07-20 11:20:00,241.43,241.6,241.02,241.37,19786.125284985344,241.43,241.6,241.02,241.37,19786.1253
2016-07-20 11:30:00,241.44,241.48,241.0,241.24,20981.435240473347,241.44,241.48,241.0,241.24,20981.4352
2016-07-20 11:40:00,241.25,241.25,240.68,240.75,19541.85213331886,241.25,241.25,240.68,240.75,19541.8521
2016-07-20 11:50:00,240.67,241.09,240.67,240.98,17311.909673216807,240.67,241.09,240.67,240.98,17311.9097
2016-07-20 12:00:00,240.99,241.21,240.86,241.03,16634.458799261753,240.99,241.21,240.86,241.03,16634.4588
2016-07-20 12:10:00,241.05,241.35,241.02,241.35,13513.190750189991,241.05,241.35,241.02,241.35,13513.1908
2016-07-20 12:20:00,241.29,241.54,241.08,241.54,18648.355227445445,241.29,241.54,241.08,241.54,18648.3552
2016-07-20 12:30:00,241.47,241.65,241.25,241.39,16039.517967647378,241.47,241.65,241.25,241.39,16039.518
2016-07-20 12:40:00,241.44,241.72,241.37,241.63,22701.118228205407,241.44,241.72,241.37,241.63,22701.1182
2016-07-20 12:50:00,241.57,241.93,241.48,241.86,17677.77657149061,241.57,241.93,241.48,241.86,17677.7766
2016-07-20 13:00:00,241.84,242.1,241.7,241.97,43249.375746390186,241.84,242.1,241.7,241.97,43249.3757
2016-07-20 13:10:00,242.09,242.4,242.05,242.12,32350.45054825752,242.09,242.4,242.05,242.12,32350.4505
2016-07-20 13:20:00,242.12,242.29,241.86,241.86,16523.721637172945,242.12,242.29,241.86,241.86,16523.7216
2016-07-20 13:30:00,241.91,242.13,241.7,241.74,18600.586255564,241.91,242.13,241.7,241.74,18600.5863
2016-07-20 13:40:00,241.74,242.03,241.67,242.03,22378.677668005646,241.74,242.03,241.67,242.03,22378.6777
2016-07-20 13:50:00,241.93,242.12,241.81,241.87,20820.7577895994,241.93,242.12,241.81,241.87,20820.7578
2016-07-20 14:00:00,241.91,242.04,241.77,242.04,24404.5163391597,241.91,242.04,241.77,242.04,24404.5163
2016-07-20 14:10:00,242.06,242.07,241.62,241.64,25341.43958310716,242.06,242.07,241.62,241.64,25341.4396
2016-07-20 14:20:00,241.66,241.77,241.23,241.27,23920.31266963413,241.66,241.77,241.23,241.27,23920.3127
2016-07-20 14:30:00,241.31,241.38,240.3,240.65,102333.08001302792,241.31,241.38,240.3,240.65,102333.08
2016-07-20 14:40:00,240.61,241.35,240.61,241.03,34859.40723048529,240.61,241.35,240.61,241.03,34859.4072
2016-07-20 14:50:00,241.04,241.6,240.99,241.51,43212.46335902725,241.04,241.6,240.99,241.51,43212.4634
2016-07-20 15:00:00,241.55,241.73,240.93,241.07,34827.92313538161,241.55,241.73,240.93,241.07,34827.9231
2016-07-20 15:10:00,241.06,241.71,241.06,241.6,32767.34339376832,241.06,241.71,241.06,241.6,32767.3434
2016-07-20 15:20:00,241.6,241.75,241.08,241.24,43185.32189773097,241.6,241.75,241.08,241.24,43185.3219
2016-07-20 15:30:00,241.28,241.82,241.28,241.72,39700.35826728911,241.28,241.82,241.28,241.72,39700.3583
2016-07-20 15:40:00,241.79,242.1,241.78,241.95,82645.749647161,241.79,242.1,241.78,241.95,82645.7496
2016-07-20 15:50:00,241.9,241.95,241.26,241.68,153869.28672239714,241.9,241.95,241.26,241.68,153869.2867
2016-07-21 09:30:00,257.69,258.83,254.34,256.7,624998.3715123222,257.69,258.83,254.34,256.7,624998.3715
2016-07-21 09:40:00,256.49,257.86,255.49,257.22,282937.7917707089,256.49,257.86,255.49,257.22,282937.7918
2016-07-21 09:50:00,257.22,259.13,254.92,255.77,305406.57909021823,257.22,259.13,254.92,255.77,305406.5791
2016-07-21 10:00:00,255.61,256.08,254.07,254.42,192993.1603517533,255.61,256.08,254.07,254.42,192993.1604
2016-07-21 10:10:00,254.26,256.65,254.26,254.81,191473.23851916188,254.26,256.65,254.26,254.81,191473.2385
2016-07-21 10:20:00,255.1,255.1,252.58,253.44,165926.60948865488,255.1,255.1,252.58,253.44,165926.6095
2016-07-21 10:30:00,253.58,255.07,253.46,254.91,122360.22147432418,253.58,255.07,253.46,254.91,122360.2215
2016-07-21 10:40:00,255.03,257.64,255.03,256.69,148423.6239279123,255.03,257.64,255.03,256.69,148423.6239
2016-07-21 10:50:00,256.68,257.24,254.5,255.23,106228.42253826949,256.68,257.24,254.5,255.23,106228.4225
2016-07-21 11:00:00,255.29,255.3,253.97,254.27,119164.0429920747,255.29,255.3,253.97,254.27,119164.043
2016-07-21 11:10:00,254.33,256.66,254.17,256.59,124089.6753881229,254.33,256.66,254.17,256.59,124089.6754
2016-07-21 11:20:00,256.47,257.36,255.96,256.3,108583.21572033438,256.47,257.36,255.96,256.3,108583.2157
2016-07-21 11:30:00,256.33,256.43,254.94,255.61,79589.6211052003,256.33,256.43,254.94,255.61,79589.6211
2016-07-21 11:40:00,255.84,256.7,255.38,255.8,115774.61730539572,255.84,256.7,255.38,255.8,115774.6173
2016-07-21 11:50:00,255.8,255.93,255.06,255.72,109409.40180219304,255.8,255.93,255.06,255.72,109409.4018
2016-07-21 12:00:00,255.66,256.08,255.56,255.99,83015.95917924221,255.66,256.08,255.56,255.99,83015.9592
2016-07-21 12:10:00,255.92,257.49,255.89,257.19,97216.37172945392,255.92,257.49,255.89,257.19,97216.3717
2016-07-21 12:20:00,257.05,257.51,256.7,257.28,49743.78460536315,257.05,257.51,256.7,257.28,49743.7846
2016-07-21 12:30:00,257.39,258.78,257.34,258.57,139172.7282596895,257.39,258.78,257.34,258.57,139172.7283
2016-07-21 12:40:00,258.57,259.4,258.44,259.32,131068.28791662144,258.57,259.4,258.44,259.32,131068.2879
2016-07-21 12:50:00,259.33,260.25,258.99,259.95,99190.09879491912,259.33,260.25,258.99,259.95,99190.0988
2016-07-21 13:00:00,260.02,260.05,259.11,259.39,67601.78047986105,260.02,260.05,259.11,259.39,67601.7805
2016-07-21 13:10:00,259.28,260.18,259.27,259.81,72963.84757355336,259.28,260.18,259.27,259.81,72963.8476
2016-07-21 13:20:00,259.83,260.16,259.65,259.93,85778.95993920312,259.83,260.16,259.65,259.93,85778.9599
2016-07-21 13:30:00,260.04,260.08,258.62,258.88,61607.8601671914,260.04,260.08,258.62,258.88,61607.8602
2016-07-21 13:40:00,258.89,258.99,258.17,258.4,62975.78981652373,258.89,258.99,258.17,258.4,62975.7898
2016-07-21 13:50:00,258.48,258.48,257.46,257.89,64890.89132558897,258.48,258.48,257.46,257.89,64890.8913
2016-07-21 14:00:00,257.86,258.79,257.77,258.46,75128.65052654436,257.86,258.79,257.77,258.46,75128.6505
2016-07-21 14:10:00,258.43,258.53,257.46,257.95,49655.84627076322,258.43,258.53,257.46,257.95,49655.8463
2016-07-21 14:20:00,257.91,258.18,257.72,258.12,23036.58668982738,257.91,258.18,257.72,258.12,23036.5867
2016-07-21 14:30:00,258.09,258.18,257.79,257.98,36573.6619259581,258.09,258.18,257.79,257.98,36573.6619
2016-07-21 14:40:00,258.04,258.26,257.5,258.12,55051.568776462926,258.04,258.26,257.5,258.12,55051.5688
2016-07-21 14:50:00,258.11,258.36,257.91,258.18,43701.00966236022,258.11,258.36,257.91,258.18,43701.0097
2016-07-21 15:00:00,258.17,258.32,257.5,257.91,75008.14243838888,258.17,258.32,257.5,257.91,75008.1424
2016-07-21 15:10:00,257.91,258.02,257.54,258.02,83344.91369015309,257.91,258.02,257.54,258.02,83344.9137
2016-07-21 15:20:00,257.96,258.32,257.95,258.31,57407.4476169797,257.96,258.32,257.95,258.31,57407.4476
2016-07-21 15:30:00,258.32,259.15,258.01,259.11,137169.68841602432,258.32,259.15,258.01,259.11,137169.6884
2016-07-21 15:40:00,259.11,259.23,258.58,259.07,108977.30973835631,259.11,259.23,258.58,259.07,108977.3097
2016-07-21 15:50:00,259.01,260.2,258.85,260.19,324502.2255998263,259.01,260.2,258.85,260.19,324502.2256
2016-07-22 09:30:00,259.83,262.42,259.18,259.9,140407.12191944415,259.83,262.42,259.18,259.9,140407.1219
2016-07-22 09:40:00,259.48,261.4,259.48,261.27,92139.83280859842,259.48,261.4,259.48,261.27,92139.8328
2016-07-22 09:50:00,261.13,261.77,259.96,261.6,89304.09293236348,261.13,261.77,259.96,261.6,89304.0929
2016-07-22 10:00:00,261.66,263.19,261.32,262.82,154139.61567690806,261.66,263.19,261.32,262.82,154139.6157
2016-07-22 10:10:00,262.69,263.84,262.29,263.78,117194.6585604169,262.69,263.84,262.29,263.78,117194.6586
2016-07-22 10:20:00,263.83,264.31,263.55,263.83,110469.00445119964,263.83,264.31,263.55,263.83,110469.0045
2016-07-22 10:30:00,263.79,264.71,263.6,264.0,115808.2727174031,263.79,264.71,263.6,264.0,115808.2727
2016-07-22 10:40:00,263.98,265.26,263.89,265.18,87307.5670394094,263.98,265.26,263.89,265.18,87307.567
2016-07-22 10:50:00,265.17,266.1,265.17,266.0,87947.01986754966,265.17,266.1,265.17,266.0,87947.0199
2016-07-22 11:00:00,265.98,266.46,265.06,265.09,85440.2345022256,265.98,266.46,265.06,265.09,85440.2345
2016-07-22 11:10:00,265.16,265.17,263.78,263.95,64865.9211811964,265.16,265.17,263.78,263.95,64865.9212
2016-07-22 11:20:00,263.86,264.86,263.86,264.77,50185.64759526653,263.86,264.86,263.86,264.77,50185.6476
2016-07-22 11:30:00,264.77,265.26,264.73,265.26,54172.18543046358,264.77,265.26,264.73,265.26,54172.1854
2016-07-22 11:40:00,265.28,265.87,264.99,265.74,90647.05243730322,265.28,265.87,264.99,265.74,90647.0524
2016-07-22 11:50:00,265.83,266.33,265.7,265.74,86989.46911301705,265.83,266.33,265.7,265.74,86989.4691
2016-07-22 12:00:00,265.79,266.22,265.79,266.13,80624.25360981436,265.79,266.22,265.79,266.13,80624.2536
2016-07-22 12:10:00,266.13,266.69,265.86,266.13,126257.73531646944,266.13,266.69,265.86,266.13,126257.7353
2016-07-22 12:20:00,266.09,267.01,266.09,266.98,38259.68950168277,266.09,267.01,266.09,266.98,38259.6895
2016-07-22 12:30:00,267.01,267.75,266.97,267.21,125121.0509173814,267.01,267.75,266.97,267.21,125121.0509
2016-07-22 12:40:00,267.13,267.68,267.1,267.51,55930.95212246227,267.13,267.68,267.1,267.51,55930.9521
2016-07-22 12:50:00,267.5,267.97,267.36,267.36,48706.98078384541,267.5,267.97,267.36,267.36,48706.9808
2016-07-22 13:00:00,267.3,267.68,266.72,267.68,61511.23656497666,267.3,267.68,266.72,267.68,61511.2366
2016-07-22 13:10:00,267.7,267.7,267.04,267.18,45621.53946368473,267.7,267.7,267.04,267.18,45621.5395
2016-07-22 13:20:00,267.17,267.49,267.17,267.44,58727.608294430574,267.17,267.49,267.17,267.44,58727.6083
2016-07-22 13:30:00,267.49,267.49,266.87,266.93,50149.82086635545,267.49,267.49,266.87,266.93,50149.8209
2016-07-22 13:40:00,266.92,267.25,266.86,267.19,42183.259146672455,266.92,267.25,266.86,267.19,42183.2591
2016-07-22 13:50:00,267.16,267.42,267.06,267.27,54919.1184453371,267.16,267.42,267.06,267.27,54919.1184
2016-07-22 14:00:00,267.27,267.45,267.09,267.45,25157.963304744328,267.27,267.45,267.09,267.45,25157.9633
2016-07-22 14:10:00,267.44,267.56,267.27,267.49,39897.948105526,267.44,267.56,267.27,267.49,39897.9481
2016-07-22 14:20:00,267.54,267.55,267.14,267.17,30267.07197915536,267.54,267.55,267.14,267.17,30267.072
2016-07-22 14:30:00,267.17,267.22,266.36,266.49,67033.98110954295,267.17,267.22,266.36,266.49,67033.9811
2016-07-22 14:40:00,266.54,267.16,266.54,267.02,36447.72554554338,266.54,267.16,266.54,267.02,36447.7255
2016-07-22 14:50:00,267.03,267.13,266.93,267.1,34228.63966995983,267.03,267.13,266.93,267.1,34228.6397
2016-07-22 15:00:00,267.07,267.11,266.51,266.62,33172.29399630876,267.07,267.11,266.51,266.62,33172.294
2016-07-22 15:10:00,266.6,266.86,266.56,266.72,28394.311149712303,266.6,266.86,266.56,266.72,28394.3111
2016-07-22 15:20:00,266.74,266.93,266.3,266.31,35454.34806209966,266.74,266.93,266.3,266.31,35454.3481
2016-07-22 15:30:00,266.32,266.44,265.38,265.55,102717.40310498318,266.32,266.44,265.38,265.55,102717.4031
2016-07-22 15:40:00,265.55,265.55,264.88,265.26,110855.49886005864,265.55,265.55,264.88,265.26,110855.4989
2016-07-22 15:50:00,265.37,265.71,264.85,264.98,184789.9250895668,265.37,265.71,264.85,264.98,184789.9251
2016-07-25 09:30:00,265.13,267.12,264.18,264.58,105011.39941374444,265.13,267.12,264.18,264.58,105011.3994
2016-07-25 09:40:00,264.74,264.78,262.8,262.83,77691.89013136468,264.74,264.78,262.8,262.83,77691.8901
2016-07-25 09:50:00,262.85,263.8,262.53,263.2,53197.264140701336,262.85,263.8,262.53,263.2,53197.2641
2016-07-25 10:00:00,263.2,264.67,262.81,264.56,42453.58810118337,263.2,264.67,262.81,264.56,42453.5881
2016-07-25 10:10:00,264.55,264.55,263.04,263.19,43230.91955270872,264.55,264.55,263.04,263.19,43230.9196
2016-07-25 10:20:00,263.19,264.34,262.85,264.32,43572.9019650418,263.19,264.34,262.85,264.32,43572.902
2016-07-25 10:30:00,264.24,264.44,264.03,264.26,42790.14222125719,264.24,264.44,264.03,264.26,42790.1422
2016-07-25 10:40:00,264.21,264.36,263.81,264.07,55203.56095972208,264.21,264.36,263.81,264.07,55203.561
2016-07-25 10:50:00,264.05,264.66,263.91,264.5,32100.74910433178,264.05,264.66,263.91,264.5,32100.7491
2016-07-25 11:00:00,264.53,264.77,264.01,264.22,40107.48018673326,264.53,264.77,264.01,264.22,40107.4802
2016-07-25 11:10:00,264.23,264.58,264.12,264.48,14649.875149278036,264.23,264.58,264.12,264.48,14649.8751
2016-07-25 11:20:00,264.48,264.91,264.35,264.9,23429.59504939746,264.48,264.91,264.35,264.9,23429.595
2016-07-25 11:30:00,264.81,264.83,264.22,264.53,19164.042992074694,264.81,264.83,264.22,264.53,19164.043
2016-07-25 11:40:00,264.66,264.75,264.0,264.01,16915.644338291175,264.66,264.75,264.0,264.01,16915.6443
2016-07-25 11:50:00,264.0,264.13,263.7,263.83,23183.15058082728,264.0,264.13,263.7,263.83,23183.1506
2016-07-25 12:00:00,263.95,264.57,263.81,264.51,18736.293562045383,263.95,264.57,263.81,264.51,18736.2936
2016-07-25 12:10:00,264.58,264.88,264.39,264.6,22112.69134730214,264.58,264.88,264.39,264.6,22112.6913
2016-07-25 12:20:00,264.57,264.87,264.36,264.87,19550.537400933667,264.57,264.87,264.36,264.87,19550.5374
2016-07-25 12:30:00,264.79,265.3,264.79,265.23,27827.597437846056,264.79,265.3,264.79,265.23,27827.5974
2016-07-25 12:40:00,265.24,265.78,265.18,265.7,37666.9199869721,265.24,265.78,265.18,265.7,37666.92
2016-07-25 12:50:00,265.77,265.95,265.71,265.9,16519.379003365542,265.77,265.95,265.71,265.9,16519.379
2016-07-25 13:00:00,265.95,266.94,265.84,266.59,71402.67071979155,265.95,266.94,265.84,266.59,71402.6707
2016-07-25 13:10:00,266.59,266.74,265.75,266.42,27061.122570839216,266.59,266.74,265.75,266.42,27061.1226
2016-07-25 13:20:00,266.34,267.6,266.29,267.43,39466.941700141135,266.34,267.6,266.29,267.43,39466.9417
2016-07-25 13:30:00,267.52,267.52,266.89,267.42,27472.58712409076,267.52,267.52,266.89,267.42,27472.5871
2016-07-25 13:40:00,267.43,267.55,266.93,267.5,23253.71838019759,267.43,267.55,266.93,267.5,23253.7184
2016-07-25 13:50:00,267.45,267.63,267.2,267.29,26386.92867223972,267.45,267.63,267.2,267.29,26386.9287
2016-07-25 14:00:00,267.28,267.45,267.05,267.37,19445.22853110412,267.28,267.45,267.05,267.37,19445.2285
2016-07-25 14:10:00,267.48,267.55,267.0,267.25,25049.397459559223,267.48,267.55,267.0,267.25,25049.3975
2016-07-25 14:20:00,267.23,267.4,267.05,267.17,21530.778417109977,267.23,267.4,267.05,267.17,21530.7784
2016-07-25 14:30:00,267.17,267.62,267.16,267.52,36207.79502768429,267.17,267.62,267.16,267.52,36207.795
2016-07-25 14:40:00,267.5,267.65,267.36,267.5,20651.39507111063,267.5,267.65,267.36,267.5,20651.3951
2016-07-25 14:50:00,267.52,267.58,267.32,267.48,21938.985995005973,267.52,267.58,267.32,267.48,21938.986
2016-07-25 15:00:00,267.48,267.53,266.71,266.71,21427.64086418413,267.48,267.53,266.71,266.71,21427.6409
2016-07-25 15:10:00,266.72,266.86,266.46,266.63,26018.89045706221,266.72,266.86,266.46,266.63,26018.8905
2016-07-25 15:20:00,266.6,266.62,266.03,266.19,53834.5456519379,266.6,266.62,266.03,266.19,53834.5457
2016-07-25 15:30:00,266.15,266.23,265.41,265.59,54352.40473347085,266.15,266.23,265.41,265.59,54352.4047
2016-07-25 15:40:00,265.59,265.75,265.38,265.41,53196.17848224949,265.59,265.75,265.38,265.41,53196.1785
2016-07-25 15:50:00,265.41,265.41,264.64,264.68,190816.415155792,265.41,265.41,264.64,264.68,190816.4152
2016-07-26 09:30:00,263.43,265.41,262.94,265.41,58702.638150038,263.43,265.41,262.94,265.41,58702.6382
2016-07-26 09:40:00,265.4,265.64,264.51,265.64,40880.4690044512,265.4,265.64,264.51,265.64,40880.469
2016-07-26 09:50:00,265.74,266.43,265.02,266.09,47063.29388774292,265.74,266.43,265.02,266.09,47063.2939
2016-07-26 10:00:00,266.26,266.88,266.01,266.01,65791.98784062534,266.26,266.88,266.01,266.01,65791.9878
2016-07-26 10:10:00,266.04,266.46,265.28,266.24,71446.0970578656,266.04,266.46,265.28,266.24,71446.0971
2016-07-26 10:20:00,266.22,266.59,265.53,266.58,61379.87189230268,266.22,266.59,265.53,266.58,61379.8719
2016-07-26 10:30:00,266.63,267.07,266.0,266.0,70416.89284551081,266.63,267.07,266.0,266.0,70416.8928
2016-07-26 10:40:00,266.01,266.6,265.83,266.55,27893.822603408968,266.01,266.6,265.83,266.55,27893.8226
2016-07-26 10:50:00,266.59,266.7,264.18,265.31,84421.88687438933,266.59,266.7,264.18,265.31,84421.8869
2016-07-26 11:00:00,265.09,265.72,264.97,265.34,39460.42774943003,265.09,265.72,264.97,265.34,39460.4277
2016-07-26 11:10:00,265.33,265.41,264.72,265.37,44887.63435023342,265.33,265.41,264.72,265.37,44887.6344
2016-07-26 11:20:00,265.34,266.44,265.15,266.43,26852.67614808381,265.34,266.44,265.15,266.43,26852.6761
2016-07-26 11:30:00,266.3,266.51,265.84,266.28,25886.44012593638,266.3,266.51,265.84,266.28,25886.4401
2016-07-26 11:40:00,266.37,266.56,266.15,266.25,18088.155466290307,266.37,266.56,266.15,266.25,18088.1555
2016-07-26 11:50:00,266.25,266.95,266.24,266.92,17125.176419498428,266.25,266.95,266.24,266.92,17125.1764
2016-07-26 12:00:00,267.02,267.02,266.42,266.51,21752.2527412876,267.02,267.02,266.42,266.51,21752.2527
2016-07-26 12:10:00,266.47,266.84,266.47,266.69,21109.54293779177,266.47,266.84,266.47,266.69,21109.5429
2016-07-26 12:20:00,266.7,266.96,266.11,266.12,21105.20030398437,266.7,266.96,266.11,266.12,21105.2003
2016-07-26 12:30:00,266.18,266.47,265.73,265.82,23902.94213440452,266.18,266.47,265.73,265.82,23902.9421
2016-07-26 12:40:00,265.83,265.96,265.58,265.74,32292.91065030941,265.83,265.96,265.58,265.74,32292.9107
2016-07-26 12:50:00,265.68,265.77,265.22,265.23,47536.64097274998,265.68,265.77,265.22,265.23,47536.641
2016-07-26 13:00:00,265.25,265.61,265.25,265.52,20598.19780696993,265.25,265.61,265.25,265.52,20598.1978
2016-07-26 13:10:00,265.57,265.58,265.06,265.08,23939.85452176745,265.57,265.58,265.06,265.08,23939.8545
2016-07-26 13:20:00,265.01,265.01,264.57,264.59,45357.72445988492,265.01,265.01,264.57,264.59,45357.7245
2016-07-26 13:30:00,264.58,264.9,264.34,264.58,22781.456953642384,264.58,264.9,264.34,264.58,22781.457
2016-07-26 13:40:00,264.64,264.92,264.6,264.75,24408.858972967104,264.64,264.92,264.6,264.75,24408.859
2016-07-26 13:50:00,264.71,264.77,264.22,264.25,30402.77928563674,264.71,264.77,264.22,264.25,30402.7793
2016-07-26 14:00:00,264.33,264.95,263.84,263.84,33572.9019650418,264.33,264.95,263.84,263.84,33572.902
2016-07-26 14:10:00,263.8,264.43,263.74,264.18,35585.71273477364,263.8,264.43,263.74,264.18,35585.7127
2016-07-26 14:20:00,264.18,264.73,264.18,264.48,29141.244164585823,264.18,264.73,264.18,264.48,29141.2442
2016-07-26 14:30:00,264.58,264.9,264.55,264.76,29574.421886874392,264.58,264.9,264.55,264.76,29574.4219
2016-07-26 14:40:00,264.71,264.72,264.35,264.44,23829.117359678647,264.71,264.72,264.35,264.44,23829.1174
2016-07-26 14:50:00,264.45,264.61,264.34,264.47,23628.2705460862,264.45,264.61,264.34,264.47,23628.2705
2016-07-26 15:00:00,264.58,265.09,264.58,264.91,24031.04983172294,264.58,265.09,264.58,264.91,24031.0498
2016-07-26 15:10:00,264.88,264.99,264.54,264.54,17891.651286505265,264.88,264.99,264.54,264.54,17891.6513
2016-07-26 15:20:00,264.5,264.69,264.09,264.18,52931.27781999783,264.5,264.69,264.09,264.18,52931.2778
2016-07-26 15:30:00,264.11,264.69,264.01,264.69,48761.26370643796,264.11,264.69,264.01,264.69,48761.2637
2016-07-26 15:40:00,264.65,265.12,264.65,265.1,62084.46422755402,264.65,265.12,264.65,265.1,62084.4642
2016-07-26 15:50:00,265.07,265.07,264.18,264.32,146306.5899468027,265.07,265.07,264.18,264.32,146306.5899
2016-07-27 09:30:00,264.2,265.92,264.2,265.65,38649.4408858973,264.2,265.92,264.2,265.65,38649.4409
2016-07-27 09:40:00,265.48,265.99,264.91,265.77,24218.868743893174,265.48,265.99,264.91,265.77,24218.8687
2016-07-27 09:50:00,265.82,265.9,265.28,265.53,42886.765823471935,265.82,265.9,265.28,265.53,42886.7658
2016-07-27 10:00:00,265.57,265.57,264.6,264.6,41362.501357073066,265.57,265.57,264.6,264.6,41362.5014
2016-07-27 10:10:00,264.69,265.44,264.48,265.33,44097.27499728586,264.69,265.44,264.48,265.33,44097.275
2016-07-27 10:20:00,265.28,265.37,264.81,265.16,28138.095755075454,265.28,265.37,264.81,265.16,28138.0958
2016-07-27 10:30:00,265.22,265.36,264.93,264.96,24467.484529367062,265.22,265.36,264.93,264.96,24467.4845
2016-07-27 10:40:00,265.02,265.08,264.4,264.46,20961.893388340028,265.02,265.08,264.4,264.46,20961.8934
2016-07-27 10:50:00,264.53,265.03,264.36,264.95,23180.97926392357,264.53,265.03,264.36,264.95,23180.9793
2016-07-27 11:00:00,264.95,265.33,264.62,265.27,27273.91162740202,264.95,265.33,264.62,265.27,27273.9116
2016-07-27 11:10:00,265.18,265.32,264.53,264.6,14112.474215611768,265.18,265.32,264.53,264.6,14112.4742
2016-07-27 11:20:00,264.71,265.04,264.41,265.04,10712.191944414288,264.71,265.04,264.41,265.04,10712.1919
2016-07-27 11:30:00,265.04,265.31,264.86,265.24,22459.016393442624,265.04,265.31,264.86,265.24,22459.0164
2016-07-27 11:40:00,265.28,265.35,264.68,265.2,12957.333622842254,265.28,265.35,264.68,265.2,12957.3336
2016-07-27 11:50:00,265.19,265.41,265.02,265.05,33137.55292584953,265.19,265.41,265.02,265.05,33137.5529
2016-07-27 12:00:00,264.97,265.33,264.8,265.28,20259.4723699924,264.97,265.33,264.8,265.28,20259.4724
2016-07-27 12:10:00,265.36,265.51,265.13,265.51,18668.982738030616,265.36,265.51,265.13,265.51,18668.9827
2016-07-27 12:20:00,265.42,265.69,265.25,265.31,12451.416784279669,265.42,265.69,265.25,265.31,12451.4168
2016-07-27 12:30:00,265.31,265.42,264.95,265.18,9067.41938985995,265.31,265.42,264.95,265.18,9067.4194
2016-07-27 12:40:00,265.19,265.19,264.94,264.97,7748.344370860927,265.19,265.19,264.94,264.97,7748.3444
2016-07-27 12:50:00,264.93,265.06,264.42,264.45,16023.233090869611,264.93,265.06,264.42,264.45,16023.2331
2016-07-27 13:00:00,264.49,265.09,264.48,265.03,10889.154272066007,264.49,265.09,264.48,265.03,10889.1543
2016-07-27 13:10:00,265.02,265.02,264.71,264.71,8940.397350993378,265.02,265.02,264.71,264.71,8940.3974
2016-07-27 13:20:00,264.72,264.79,264.36,264.51,25356.63880143307,264.72,264.79,264.36,264.51,25356.6388
2016-07-27 13:30:00,264.5,264.65,264.36,264.41,24709.58636412985,264.5,264.65,264.36,264.41,24709.5864
2016-07-27 13:40:00,264.38,264.82,264.19,264.82,32238.627727716863,264.38,264.82,264.19,264.82,32238.6277
2016-07-27 13:50:00,264.7,264.73,264.37,264.73,14218.868743893172,264.7,264.73,264.37,264.73,14218.8687
2016-07-27 14:00:00,264.77,264.77,263.51,263.77,36294.64770383238,264.77,264.77,263.51,263.77,36294.6477
2016-07-27 14:10:00,263.76,264.92,263.65,264.81,46876.560634024536,263.76,264.92,263.65,264.81,46876.5606
2016-07-27 14:20:00,264.82,265.08,264.29,264.29,25106.93735750733,264.82,265.08,264.29,264.29,25106.9374
2016-07-27 14:30:00,264.38,264.85,264.36,264.64,41521.00749104332,264.38,264.85,264.36,264.64,41521.0075
2016-07-27 14:40:00,264.6,264.97,264.46,264.91,21581.80436434697,264.6,264.97,264.46,264.91,21581.8044
2016-07-27 14:50:00,264.91,264.94,264.56,264.84,26510.69373575073,264.91,264.94,264.56,264.84,26510.6937
2016-07-27 15:00:00,264.81,265.51,264.81,265.29,43588.10118336771,264.81,265.51,264.81,265.29,43588.1012
2016-07-27 15:10:00,265.34,265.72,265.18,265.4,34932.14634675931,265.34,265.72,265.18,265.4,34932.1463
2016-07-27 15:20:00,265.3,265.44,265.05,265.3,23018.13049614592,265.3,265.44,265.05,265.3,23018.1305
2016-07-27 15:30:00,265.18,265.63,265.18,265.52,31722.93996308761,265.18,265.63,265.18,265.52,31722.94
2016-07-27 15:40:00,265.45,265.88,264.91,265.16,74010.42232113777,265.45,265.88,264.91,265.16,74010.4223
2016-07-27 15:50:00,265.15,265.81,265.06,265.74,134102.7032895451,265.15,265.81,265.06,265.74,134102.7033
2016-07-28 09:30:00,265.85,266.19,263.66,263.68,117521.44175442406,265.85,266.19,263.66,263.68,117521.4418
2016-07-28 09:40:00,263.96,264.36,263.45,263.45,37862.338508305285,263.96,264.36,263.45,263.45,37862.3385
2016-07-28 09:50:00,263.45,264.62,263.45,264.56,28017.58766691999,263.45,264.62,263.45,264.56,28017.5877
2016-07-28 10:00:00,264.51,264.83,264.31,264.51,14723.69992400391,264.51,264.83,264.31,264.51,14723.6999
2016-07-28 10:10:00,264.58,264.65,262.58,263.66,48648.35522744545,264.58,264.65,262.58,263.66,48648.3552
2016-07-28 10:20:00,263.66,264.12,263.59,263.79,31158.39756812507,263.66,264.12,263.59,263.79,31158.3976
2016-07-28 10:30:00,263.95,264.14,263.06,263.45,20182.390619910977,263.95,264.14,263.06,263.45,20182.3906
2016-07-28 10:40:00,263.55,264.72,263.55,264.55,40505.91683856259,263.55,264.72,263.55,264.55,40505.9168
2016-07-28 10:50:00,264.57,265.08,264.44,264.83,42907.39333405711,264.57,265.08,264.44,264.83,42907.3933
2016-07-28 11:00:00,264.89,265.18,264.8,265.06,32474.215611768537,264.89,265.18,264.8,265.06,32474.2156
2016-07-28 11:10:00,265.0,265.23,264.89,264.95,12117.033981109544,265.0,265.23,264.89,264.95,12117.034
2016-07-28 11:20:00,264.98,265.47,264.98,265.47,21224.622733687986,264.98,265.47,264.98,265.47,21224.6227
2016-07-28 11:30:00,265.41,265.52,264.85,265.24,17106.72022581696,265.41,265.52,264.85,265.24,17106.7202
2016-07-28 11:40:00,265.25,265.73,265.19,265.56,17692.975789816523,265.25,265.73,265.19,265.56,17692.9758
2016-07-28 11:50:00,265.53,265.56,265.22,265.22,27199.001194224296,265.53,265.56,265.22,265.22,27199.0012
2016-07-28 12:00:00,265.24,265.38,265.14,265.27,28603.843230919552,265.24,265.38,265.14,265.27,28603.8432
2016-07-28 12:10:00,265.23,265.48,265.14,265.3,5639.995657366193,265.23,265.48,265.14,265.3,5639.9957
2016-07-28 12:20:00,265.16,265.21,264.78,265.08,8317.229399630876,265.16,265.21,264.78,265.08,8317.2294
2016-07-28 12:30:00,265.04,265.12,264.78,264.99,4342.633807404191,265.04,265.12,264.78,264.99,4342.6338
2016-07-28 12:40:00,264.92,265.24,264.92,265.0,9720.98577787428,264.92,265.24,264.92,265.0,9720.9858
2016-07-28 12:50:00,265.18,265.29,264.82,264.91,6568.233633698838,265.18,265.29,264.82,264.91,6568.2336
2016-07-28 13:00:00,264.86,264.91,264.51,264.77,7568.125067853653,264.86,264.91,264.51,264.77,7568.1251
2016-07-28 13:10:00,264.74,264.89,264.6,264.8,10186.73325371838,264.74,264.89,264.6,264.8,10186.7333
2016-07-28 13:20:00,264.74,264.93,264.5,264.84,10639.452828140267,264.74,264.93,264.5,264.84,10639.4528
2016-07-28 13:30:00,264.83,265.02,264.74,265.02,11006.405384865922,264.83,265.02,264.74,265.02,11006.4054
2016-07-28 13:40:00,265.13,265.14,264.64,264.95,10504.831180110736,265.13,265.14,264.64,264.95,10504.8312
2016-07-28 13:50:00,265.08,265.57,265.04,265.57,7851.481923786777,265.08,265.57,265.04,265.57,7851.4819
2016-07-28 14:00:00,265.61,265.76,265.31,265.74,23663.011616545435,265.61,265.76,265.31,265.74,23663.0116
2016-07-28 14:10:00,265.72,266.0,265.46,265.53,55105.85169905548,265.72,266.0,265.46,265.53,55105.8517
2016-07-28 14:20:00,265.41,266.03,265.28,266.02,15248.072956247965,265.41,266.03,265.28,266.02,15248.073
2016-07-28 14:30:00,265.89,266.06,265.88,265.93,18970.79578764521,265.89,266.06,265.88,265.93,18970.7958
2016-07-28 14:40:00,265.91,266.46,265.79,266.23,41401.585061339705,265.91,266.46,265.79,266.23,41401.5851
2016-07-28 14:50:00,266.26,266.7,266.23,266.58,53908.37042666377,266.26,266.7,266.23,266.58,53908.3704
2016-07-28 15:00:00,266.52,266.57,266.2,266.57,27688.63315600912,266.52,266.57,266.2,266.57,27688.6332
2016-07-28 15:10:00,266.52,266.8,266.47,266.63,25832.157203343828,266.52,266.8,266.47,266.63,25832.1572
2016-07-28 15:20:00,266.63,267.1,266.62,266.96,18578.87308652698,266.63,267.1,266.62,266.96,18578.8731
2016-07-28 15:30:00,266.97,267.04,266.26,266.33,39524.481598089245,266.97,267.04,266.26,266.33,39524.4816
2016-07-28 15:40:00,266.35,266.35,266.0,266.2,50500.488546303335,266.35,266.35,266.0,266.2,50500.4885
2016-07-28 15:50:00,266.21,266.66,265.88,266.18,121932.47204429487,266.21,266.66,265.88,266.18,121932.472
2016-07-29 09:30:00,266.06,266.12,264.84,265.28,31716.42601237651,266.06,266.12,264.84,265.28,31716.426
2016-07-29 09:40:00,265.52,265.81,265.28,265.36,32696.775594398005,265.52,265.81,265.28,265.36,32696.7756
2016-07-29 09:50:00,265.44,266.12,265.28,265.49,21303.875800673108,265.44,266.12,265.28,265.49,21303.8758
2016-07-29 10:00:00,265.44,265.44,264.17,265.13,26332.645749647163,265.44,265.44,264.17,265.13,26332.6457
2016-07-29 10:10:00,265.03,265.38,264.71,264.94,26915.64433829117,265.03,265.38,264.71,264.94,26915.6443
2016-07-29 10:20:00,265.06,265.33,264.9,265.22,13354.684616219738,265.06,265.33,264.9,265.22,13354.6846
2016-07-29 10:30:00,265.08,265.14,264.68,265.04,11804.36434697644,265.08,265.14,264.68,265.04,11804.3643
2016-07-29 10:40:00,265.1,265.17,264.54,264.95,16504.17978503963,265.1,265.17,264.54,264.95,16504.1798
2016-07-29 10:50:00,264.99,265.72,264.98,265.53,13894.256866789709,264.99,265.72,264.98,265.53,13894.2569
2016-07-29 11:00:00,265.53,265.93,265.41,265.56,16891.75985235045,265.53,265.93,265.41,265.56,16891.7599
2016-07-29 11:10:00,265.53,266.09,265.52,265.9,15695.364238410595,265.53,266.09,265.52,265.9,15695.3642
2016-07-29 11:20:00,265.83,266.13,265.76,265.89,21295.1905330583,265.83,266.13,265.76,265.89,21295.1905
2016-07-29 11:30:00,265.79,266.74,265.79,266.74,35122.13657583325,265.79,266.74,265.79,266.74,35122.1366
2016-07-29 11:40:00,266.7,266.87,266.28,266.28,12161.545977635436,266.7,266.87,266.28,266.28,12161.546
2016-07-29 11:50:00,266.23,266.31,265.88,265.99,10420.149820866356,266.23,266.31,265.88,265.99,10420.1498
2016-07-29 12:00:00,266.01,266.11,265.7,265.8,21396.156769080448,266.01,266.11,265.7,265.8,21396.1568
2016-07-29 12:10:00,265.77,265.78,265.41,265.44,12606.665942894366,265.77,265.78,265.41,265.44,12606.6659
2016-07-29 12:20:00,265.44,265.95,265.37,265.7,35783.30257301053,265.44,265.95,265.37,265.7,35783.3026
2016-07-29 12:30:00,265.65,266.0,265.64,265.65,8062.099663445881,265.65,266.0,265.64,265.65,8062.0997
2016-07-29 12:40:00,265.67,265.74,265.25,265.49,39191.184453370974,265.67,265.74,265.25,265.49,39191.1845
2016-07-29 12:50:00,265.49,265.63,265.28,265.53,38592.98664640104,265.49,265.63,265.28,265.53,38592.9866
2016-07-29 13:00:00,265.47,266.11,265.46,265.78,8040.386494408859,265.47,266.11,265.46,265.78,8040.3865
2016-07-29 13:10:00,265.82,266.12,265.78,266.0,11345.130821843448,265.82,266.12,265.78,266.0,11345.1308
2016-07-29 13:20:00,265.99,266.31,265.94,266.27,17763.543589186844,265.99,266.31,265.94,266.27,17763.5436
2016-07-29 13:30:00,266.21,266.36,266.05,266.23,11997.611551405927,266.21,266.36,266.05,266.23,11997.6116
2016-07-29 13:40:00,266.16,266.29,266.0,266.14,12934.534795353382,266.16,266.29,266.0,266.14,12934.5348
2016-07-29 13:50:00,266.14,266.38,266.0,266.28,14528.28140267072,266.14,266.38,266.0,266.28,14528.2814
2016-07-29 14:00:00,266.27,266.32,265.96,266.03,14460.970578655955,266.27,266.32,265.96,266.03,14460.9706
2016-07-29 14:10:00,266.06,266.14,265.84,265.92,18296.601889045705,266.06,266.14,265.84,265.92,18296.6019
2016-07-29 14:20:00,265.96,266.23,265.84,266.12,16786.4509825209,265.96,266.23,265.84,266.12,16786.451
2016-07-29 14:30:00,266.04,266.2,265.78,265.81,26361.95852784714,266.04,266.2,265.78,265.81,26361.9585
2016-07-29 14:40:00,265.86,266.42,265.82,266.38,16323.960482032351,265.86,266.42,265.82,266.38,16323.9605
2016-07-29 14:50:00,266.42,266.79,266.35,266.65,19232.43947454131,266.42,266.79,266.35,266.65,19232.4395
2016-07-29 15:00:00,266.59,266.68,266.13,266.25,19012.050808815547,266.59,266.68,266.13,266.25,19012.0508
2016-07-29 15:10:00,266.25,266.43,266.08,266.26,30191.075887525785,266.25,266.43,266.08,266.26,30191.0759
2016-07-29 15:20:00,266.25,266.64,266.2,266.58,17810.226902616436,266.25,266.64,266.2,266.58,17810.2269
2016-07-29 15:30:00,266.59,266.72,266.53,266.69,15098.25208989252,266.59,266.72,266.53,266.69,15098.2521
2016-07-29 15:40:00,266.73,267.12,266.69,267.11,45828.90022798828,266.73,267.12,266.69,267.11,45828.9002
2016-07-29 15:50:00,267.11,267.54,267.04,267.22,139845.83649983717,267.11,267.54,267.04,267.22,139845.8365
2016-08-01 09:30:00,276.64,279.0,275.46,277.62,355963.5218760178,276.64,279.0,275.46,277.62,355963.5219
2016-08-01 09:40:00,277.54,280.15,276.08,279.71,202704.37520356092,277.54,280.15,276.08,279.71,202704.3752
2016-08-01 09:50:00,279.72,282.79,279.71,281.52,239129.30192161544,279.72,282.79,279.71,281.52,239129.3019
2016-08-01 10:00:00,281.5,281.86,280.87,281.41,164034.3068070785,281.5,281.86,280.87,281.41,164034.3068
2016-08-01 10:10:00,281.3,282.89,281.0,282.72,129406.14482683748,281.3,282.89,281.0,282.72,129406.1448
2016-08-01 10:20:00,282.91,283.24,282.11,282.35,80973.83563131039,282.91,283.24,282.11,282.35,80973.8356
2016-08-01 10:30:00,282.26,282.37,281.43,281.79,89497.34013679296,282.26,282.37,281.43,281.79,89497.3401
2016-08-01 10:40:00,281.66,282.42,280.59,280.96,60658.99468027359,281.66,282.42,280.59,280.96,60658.9947
2016-08-01 10:50:00,281.06,281.29,279.89,280.33,82818.36934100532,281.06,281.29,279.89,280.33,82818.3693
2016-08-01 11:00:00,280.2,281.59,280.14,281.35,68787.31950928239,280.2,281.59,280.14,281.35,68787.3195
2016-08-01 11:10:00,281.33,282.11,281.02,281.24,70693.73575073283,281.33,282.11,281.02,281.24,70693.7358
2016-08-01 11:20:00,281.39,282.93,281.25,282.03,66347.84496797308,281.39,282.93,281.25,282.03,66347.845
2016-08-01 11:30:00,282.06,282.78,281.94,282.6,34355.6617088264,282.06,282.78,281.94,282.6,34355.6617
2016-08-01 11:40:00,282.69,282.93,281.86,282.12,43797.63326457496,282.69,282.93,281.86,282.12,43797.6333
2016-08-01 11:50:00,282.02,282.06,280.54,281.94,35539.02942134404,282.02,282.06,280.54,281.94,35539.0294
2016-08-01 12:00:00,281.86,281.94,280.64,280.69,44117.90250787103,281.86,281.94,280.64,280.69,44117.9025
2016-08-01 12:10:00,280.71,280.8,280.21,280.47,43923.569644989686,280.71,280.8,280.21,280.47,43923.5696
2016-08-01 12:20:00,280.47,280.62,280.01,280.62,35261.10085767018,280.47,280.62,280.01,280.62,35261.1009
2016-08-01 12:30:00,280.62,280.93,280.29,280.72,25470.63293887743,280.62,280.93,280.29,280.72,25470.6329
2016-08-01 12:40:00,280.73,280.73,280.15,280.69,20916.295733362283,280.73,280.73,280.15,280.69,20916.2957
2016-08-01 12:50:00,280.71,280.78,280.07,280.14,24042.992074693306,280.71,280.78,280.07,280.14,24042.9921
2016-08-01 13:00:00,280.16,280.2,279.8,279.86,44820.32352621865,280.16,280.2,279.8,279.86,44820.3235
2016-08-01 13:10:00,279.77,280.21,276.33,280.07,67987.18923026817,279.77,280.21,276.33,280.07,67987.1892
2016-08-01 13:20:00,280.1,280.1,279.44,279.75,29762.240799044623,280.1,280.1,279.44,279.75,29762.2408
2016-08-01 13:30:00,279.85,280.12,279.66,279.66,30752.36130713277,279.85,280.12,279.66,279.66,30752.3613
2016-08-01 13:40:00,279.61,279.66,279.04,279.09,40192.16154597764,279.61,279.66,279.04,279.09,40192.1615
2016-08-01 13:50:00,279.06,279.36,278.52,279.21,60901.09651503637,279.06,279.36,278.52,279.21,60901.0965
2016-08-01 14:00:00,279.2,279.42,278.84,278.84,45245.901639344265,279.2,279.42,278.84,278.84,45245.9016
2016-08-01 14:10:00,278.93,278.93,278.19,278.92,32685.919009879493,278.93,278.93,278.19,278.92,32685.919
2016-08-01 14:20:00,278.89,278.95,278.37,278.49,56637.71577461731,278.89,278.95,278.37,278.49,56637.7158
2016-08-01 14:30:00,278.56,278.94,278.1,278.66,66680.0564542395,278.56,278.94,278.1,278.66,66680.0565
2016-08-01 14:40:00,278.61,278.8,278.46,278.47,78171.75116708284,278.61,278.8,278.46,278.47,78171.7512
2016-08-01 14:50:00,278.49,278.65,278.18,278.65,29330.148735207906,278.49,278.65,278.18,278.65,29330.1487
2016-08-01 15:00:00,278.59,278.59,278.03,278.18,20572.142004125504,278.59,278.59,278.03,278.18,20572.142
2016-08-01 15:10:00,278.16,278.41,277.59,277.62,28082.72717403105,278.16,278.41,277.59,277.62,28082.7272
2016-08-01 15:20:00,277.6,278.72,277.03,278.62,79110.845727934,277.6,278.72,277.03,278.62,79110.8457
2016-08-01 15:30:00,278.61,278.66,278.42,278.59,64733.47085007057,278.61,278.66,278.42,278.59,64733.4709
2016-08-01 15:40:00,278.58,278.71,278.45,278.56,67327.10889154272,278.58,278.71,278.45,278.56,67327.1089
2016-08-01 15:50:00,278.52,278.58,277.86,278.02,145252.41559005537,278.52,278.58,277.86,278.02,145252.4156
2016-08-02 09:30:00,279.29,279.52,276.42,276.58,118381.2832482901,279.29,279.52,276.42,276.58,118381.2832
2016-08-02 09:40:00,276.42,277.18,276.42,277.06,61147.54098360656,276.42,277.18,276.42,277.06,61147.541
2016-08-02 09:50:00,277.21,277.34,276.33,276.99,72122.4622733688,277.21,277.34,276.33,276.99,72122.4623
2016-08-02 10:00:00,277.03,277.32,276.33,276.56,39053.30582998589,277.03,277.32,276.33,276.56,39053.3058
2016-08-02 10:10:00,276.52,276.79,275.67,275.82,57933.99196612746,276.52,276.79,275.67,275.82,57933.992
2016-08-02 10:20:00,275.79,276.38,275.69,276.22,42030.18130496146,275.79,276.38,275.69,276.22,42030.1813
2016-08-02 10:30:00,276.12,276.41,275.54,275.7,41404.842036695256,276.12,276.41,275.54,275.7,41404.842
2016-08-02 10:40:00,275.7,275.7,274.54,275.24,66035.17533383997,275.7,275.7,274.54,275.24,66035.1753
2016-08-02 10:50:00,275.33,275.35,274.27,274.94,39091.30387580067,275.33,275.35,274.27,274.94,39091.3039
2016-08-02 11:00:00,274.87,275.03,274.17,274.95,35028.769948974055,274.87,275.03,274.17,274.95,35028.7699
2016-08-02 11:10:00,274.94,275.45,274.58,274.58,25775.702963847576,274.94,275.45,274.58,274.58,25775.703
2016-08-02 11:20:00,274.6,275.11,274.53,274.83,20516.7734230811,274.6,275.11,274.53,274.83,20516.7734
2016-08-02 11:30:00,274.83,275.36,274.74,275.36,12341.76528064271,274.83,275.36,274.74,275.36,12341.7653
2016-08-02 11:40:00,275.36,275.92,275.29,275.8,24528.28140267072,275.36,275.92,275.29,275.8,24528.2814
2016-08-02 11:50:00,275.8,275.84,274.95,274.96,25529.258495277387,275.8,275.84,274.95,274.96,25529.2585
2016-08-02 12:00:00,275.02,275.23,274.39,274.52,31702.312452502443,275.02,275.23,274.39,274.52,31702.3125
2016-08-02 12:10:00,274.61,275.37,274.31,275.33,17082.835739876235,274.61,275.37,274.31,275.33,17082.8357
2016-08-02 12:20:00,275.3,275.5,275.22,275.42,12650.092280968409,275.3,275.5,275.22,275.42,12650.0923
2016-08-02 12:30:00,275.39,275.45,275.18,275.28,10150.906524807297,275.39,275.45,275.18,275.28,10150.9065
2016-08-02 12:40:00,275.34,275.75,275.3,275.71,17926.3923569645,275.34,275.75,275.3,275.71,17926.3924
2016-08-02 12:50:00,275.72,275.83,275.1,275.26,20568.88502876995,275.72,275.83,275.1,275.26,20568.885
2016-08-02 13:00:00,275.35,275.35,274.87,274.87,18734.12224514168,275.35,275.35,274.87,274.87,18734.1222
2016-08-02 13:10:00,274.85,275.06,274.71,275.06,19309.52122462273,274.85,275.06,274.71,275.06,19309.5212
2016-08-02 13:20:00,275.03,275.57,274.94,275.57,11461.296276191511,275.03,275.57,274.94,275.57,11461.2963
2016-08-02 13:30:00,275.6,275.69,275.16,275.32,7830.854413201607,275.6,275.69,275.16,275.32,7830.8544
2016-08-02 13:40:00,275.17,275.78,274.89,275.65,19758.98382368907,275.17,275.78,274.89,275.65,19758.9838
2016-08-02 13:50:00,275.67,275.88,275.32,275.42,24934.31766366301,275.67,275.88,275.32,275.42,24934.3177
2016-08-02 14:00:00,275.44,276.15,275.42,276.15,11210.509173813918,275.44,276.15,275.42,276.15,11210.5092
2016-08-02 14:10:00,276.27,276.51,276.11,276.25,33007.2739116274,276.27,276.51,276.11,276.25,33007.2739
2016-08-02 14:20:00,276.26,276.49,275.92,275.99,11947.67126262078,276.26,276.49,275.92,275.99,11947.6713
2016-08-02 14:30:00,275.87,276.17,275.73,276.01,12025.838671154055,275.87,276.17,275.73,276.01,12025.8387
2016-08-02 14:40:00,276.08,307.33,276.04,298.67,886588.861144284,276.08,307.33,276.04,298.67,886588.8611
2016-08-02 14:50:00,298.44,303.25,296.83,298.92,1084489.197698404,298.44,303.25,296.83,298.92,1084489.1977
2016-08-02 15:00:00,299.05,306.97,298.45,304.83,1076363.044186299,299.05,306.97,298.45,304.83,1076363.0442
2016-08-02 15:10:00,304.83,306.73,303.24,304.46,573649.9837151233,304.83,306.73,303.24,304.46,573649.9837
2016-08-02 15:20:00,304.47,305.54,303.04,303.68,611354.9017479101,304.47,305.54,303.04,303.68,611354.9017
2016-08-02 15:30:00,303.71,305.16,303.04,303.98,513889.9142329823,303.71,305.16,303.04,303.98,513889.9142
2016-08-02 15:40:00,304.05,305.69,303.56,305.01,560993.3774834437,304.05,305.69,303.56,305.01,560993.3775
2016-08-02 15:50:00,304.97,305.34,303.67,304.01,778381.2832482901,304.97,305.34,303.67,304.01,778381.2832
2016-08-03 09:30:00,296.49,297.75,292.09,292.55,730782.7597437847,296.49,297.75,292.09,292.55,730782.7597
2016-08-03 09:40:00,292.22,293.83,291.08,293.11,237450.8739550537,292.22,293.83,291.08,293.11,237450.874
2016-08-03 09:50:00,293.2,293.81,291.99,293.08,184503.3112582781,293.2,293.81,291.99,293.08,184503.3113
2016-08-03 10:00:00,293.03,293.32,291.13,291.18,93938.7688633156,293.03,293.32,291.13,291.18,93938.7689
2016-08-03 10:10:00,291.27,291.53,289.05,289.44,149993.4860492889,291.27,291.53,289.05,289.44,149993.486
2016-08-03 10:20:00,289.46,290.03,287.4,287.43,185850.6133970253,289.46,290.03,287.4,287.43,185850.6134
2016-08-03 10:30:00,287.43,289.71,285.6,289.33,329147.7581152969,287.43,289.71,285.6,289.33,329147.7581
2016-08-03 10:40:00,289.36,290.93,289.18,289.41,142427.53229833895,289.36,290.93,289.18,289.41,142427.5323
2016-08-03 10:50:00,289.46,290.08,288.18,288.98,86307.6756052546,289.46,290.08,288.18,288.98,86307.6756
2016-08-03 11:00:00,288.98,292.71,288.39,292.29,134379.54619476714,288.98,292.71,288.39,292.29,134379.5462
2016-08-03 11:10:00,292.27,292.62,291.16,291.57,116902.61643686896,292.27,292.62,291.16,291.57,116902.6164
2016-08-03 11:20:00,291.51,291.76,291.07,291.64,54247.0958636413,291.51,291.76,291.07,291.64,54247.0959
2016-08-03 11:30:00,291.64,291.75,290.39,291.53,51692.54152643579,291.64,291.75,290.39,291.53,51692.5415
2016-08-03 11:40:00,291.35,291.53,290.9,291.47,52466.61600260558,291.35,291.53,290.9,291.47,52466.616
2016-08-03 11:50:00,291.4,292.08,291.37,291.72,75186.19042449245,291.4,292.08,291.37,291.72,75186.1904
2016-08-03 12:00:00,291.73,292.02,291.59,291.8,40295.29909890349,291.73,292.02,291.59,291.8,40295.2991
2016-08-03 12:10:00,291.8,292.0,291.4,291.7,43740.09336662686,291.8,292.0,291.4,291.7,43740.0934
2016-08-03 12:20:00,291.63,291.95,291.43,291.78,24205.84084247096,291.63,291.95,291.43,291.78,24205.8408
2016-08-03 12:30:00,291.76,291.87,291.47,291.68,57000.325697535554,291.76,291.87,291.47,291.68,57000.3257
2016-08-03 12:40:00,291.54,291.81,291.02,291.13,59436.54326348931,291.54,291.81,291.02,291.13,59436.5433
2016-08-03 12:50:00,291.15,291.46,290.88,291.07,48665.725762675065,291.15,291.46,290.88,291.07,48665.7258
2016-08-03 13:00:00,291.05,291.41,290.81,291.41,40005.42829225925,291.05,291.41,290.81,291.41,40005.4283
2016-08-03 13:10:00,291.44,291.72,291.42,291.53,29365.97546411899,291.44,291.72,291.42,291.53,29365.9755
2016-08-03 13:20:00,291.48,291.72,291.38,291.48,49091.30387580067,291.48,291.72,291.38,291.48,49091.3039
2016-08-03 13:30:00,291.49,291.56,290.81,290.9,53344.91369015308,291.49,291.56,290.81,290.9,53344.9137
2016-08-03 13:40:00,290.81,291.17,290.48,291.17,42092.06383671697,290.81,291.17,290.48,291.17,42092.0638
2016-08-03 13:50:00,291.13,291.5,291.05,291.38,32169.1455867984,291.13,291.5,291.05,291.38,32169.1456
2016-08-03 14:00:00,291.35,291.72,291.23,291.55,37739.65910324612,291.35,291.72,291.23,291.55,37739.6591
2016-08-03 14:10:00,291.66,291.66,286.68,289.03,486964.4989686245,291.66,291.66,286.68,289.03,486964.499
2016-08-03 14:20:00,289.23,290.98,288.76,290.3,187608.29443057216,289.23,290.98,288.76,290.3,187608.2944
2016-08-03 14:30:00,290.31,291.72,290.21,291.68,74442.51438497449,290.31,291.72,290.21,291.68,74442.5144
2016-08-03 14:40:00,291.69,293.76,291.63,293.74,183707.52361307133,291.69,293.76,291.63,293.74,183707.5236
2016-08-03 14:50:00,293.46,294.08,292.77,293.21,126144.82683747694,293.46,294.08,292.77,293.21,126144.8268
2016-08-03 15:00:00,293.25,294.78,293.11,294.15,113100.6405384866,293.25,294.78,293.11,294.15,113100.6405
2016-08-03 15:10:00,294.22,295.9,293.83,295.69,116319.61784822497,294.22,295.9,293.83,295.69,116319.6178
2016-08-03 15:20:00,295.69,298.28,295.65,297.62,294085.3327543155,295.69,298.28,295.65,297.62,294085.3328
2016-08-03 15:30:00,297.55,298.71,297.16,297.36,190237.7592009554,297.55,298.71,297.16,297.36,190237.7592
2016-08-03 15:40:00,297.39,297.93,295.92,295.99,179224.83986537837,297.39,297.93,295.92,295.99,179224.8399
2016-08-03 15:50:00,295.97,296.39,295.34,295.67,280455.97654977744,295.97,296.39,295.34,295.67,280455.9765
2016-08-04 09:30:00,294.89,295.17,292.5,293.97,58014.33069156444,294.89,295.17,292.5,293.97,58014.3307
2016-08-04 09:40:00,294.13,295.02,293.56,293.66,49502.76842905222,294.13,295.02,293.56,293.66,49502.7684
2016-08-04 09:50:00,293.55,293.66,290.62,290.63,63774.834437086094,293.55,293.66,290.62,290.63,63774.8344
2016-08-04 10:00:00,290.89,291.38,289.46,289.55,63187.49321463468,290.89,291.38,289.46,289.55,63187.4932
2016-08-04 10:10:00,289.27,291.0,289.23,290.28,60793.61632830312,289.27,291.0,289.23,290.28,60793.6163
2016-08-04 10:20:00,290.18,291.25,289.8,290.22,44678.10226902617,290.18,291.25,289.8,290.22,44678.1023
2016-08-04 10:30:00,290.32,292.83,290.22,292.65,88455.10802301596,290.32,292.83,290.22,292.65,88455.108
2016-08-04 10:40:00,292.73,293.27,292.35,292.59,27970.9043534904,292.73,293.27,292.35,292.59,27970.9044
2016-08-04 10:50:00,292.73,293.0,292.59,292.89,34671.58831831506,292.73,293.0,292.59,292.89,34671.5883
2016-08-04 11:00:00,292.77,293.01,292.15,292.16,31548.1489523396,292.77,293.01,292.15,292.16,31548.149
2016-08-04 11:10:00,292.22,292.32,291.02,291.37,29184.670502659865,292.22,292.32,291.02,291.37,29184.6705
2016-08-04 11:20:00,291.37,291.75,290.93,291.26,33520.79035935295,291.37,291.75,290.93,291.26,33520.7904
2016-08-04 11:30:00,291.16,291.72,291.07,291.36,26216.4802952991,291.16,291.72,291.07,291.36,26216.4803
2016-08-04 11:40:00,291.26,291.26,290.98,291.06,18480.078167408534,291.26,291.26,290.98,291.06,18480.0782
2016-08-04 11:50:00,291.08,291.35,290.98,291.1,12973.61849962002,291.08,291.35,290.98,291.1,12973.6185
2016-08-04 12:00:00,291.21,291.64,291.15,291.33,46204.53805232874,291.21,291.64,291.15,291.33,46204.5381
2016-08-04 12:10:00,291.39,291.54,291.04,291.08,27033.98110954294,291.39,291.54,291.04,291.08,27033.9811
2016-08-04 12:20:00,291.07,291.63,291.07,291.4,25103.68038215177,291.07,291.63,291.07,291.4,25103.6804
2016-08-04 12:30:00,291.33,291.98,291.17,291.81,16518.29334491369,291.33,291.98,291.17,291.81,16518.2933
2016-08-04 12:40:00,291.75,292.69,291.57,292.41,34950.60254044078,291.75,292.69,291.57,292.41,34950.6025
2016-08-04 12:50:00,292.52,292.62,291.6,291.63,24597.763543589183,292.52,292.62,291.6,291.63,24597.7635
2016-08-04 13:00:00,291.71,291.79,291.36,291.56,25146.02106177397,291.71,291.79,291.36,291.56,25146.0211
2016-08-04 13:10:00,291.54,291.63,290.98,291.22,25307.78417109977,291.54,291.63,290.98,291.22,25307.7842
2016-08-04 13:20:00,291.27,291.52,290.98,291.08,22632.721745738792,291.27,291.52,290.98,291.08,22632.7217
2016-08-04 13:30:00,291.06,291.34,290.93,291.34,72029.09564650961,291.06,291.34,290.93,291.34,72029.0956
2016-08-04 13:40:00,291.26,291.41,291.1,291.14,21958.52784713929,291.26,291.41,291.1,291.14,21958.5278
2016-08-04 13:50:00,291.2,291.96,290.98,291.79,54383.88882857453,291.2,291.96,290.98,291.79,54383.8888
2016-08-04 14:00:00,291.95,292.1,291.71,291.99,79942.4601020519,291.95,292.1,291.71,291.99,79942.4601
2016-08-04 14:10:00,291.96,292.0,290.79,290.94,24981.000977092608,291.96,292.0,290.79,290.94,24981.001
2016-08-04 14:20:00,290.94,291.12,290.83,290.98,19457.17077407448,290.94,291.12,290.83,290.98,19457.1708
2016-08-04 14:30:00,291.01,291.1,290.51,290.58,22687.004668331345,291.01,291.1,290.51,290.58,22687.0047
2016-08-04 14:40:00,290.59,290.97,290.46,290.5,22625.12213657584,290.59,290.97,290.46,290.5,22625.1221
2016-08-04 14:50:00,290.52,290.92,290.16,290.88,37787.428075127566,290.52,290.92,290.16,290.88,37787.4281
2016-08-04 15:00:00,290.78,290.79,290.24,290.24,38283.573987623495,290.78,290.79,290.24,290.24,38283.574
2016-08-04 15:10:00,290.27,290.28,289.64,289.65,44121.15948322658,290.27,290.28,289.64,289.65,44121.1595
2016-08-04 15:20:00,289.69,290.59,289.58,290.5,74546.73759635219,289.69,290.59,289.58,290.5,74546.7376
2016-08-04 15:30:00,290.38,290.97,290.29,290.58,63398.110954293785,290.38,290.97,290.29,290.58,63398.111
2016-08-04 15:40:00,290.54,290.66,290.35,290.39,65756.16111171426,290.54,290.66,290.35,290.39,65756.1611
2016-08-04 15:50:00,290.4,290.59,289.39,289.73,98328.0859841494,290.4,290.59,289.39,289.73,98328.086
2016-08-05 09:30:00,291.21,293.32,288.94,292.93,117006.83964824666,291.21,293.32,288.94,292.93,117006.8396
2016-08-05 09:40:00,292.51,293.14,291.26,292.04,52248.39865378352,292.51,293.14,291.26,292.04,52248.3987
2016-08-05 09:50:00,291.97,292.93,291.97,292.56,55484.7464987515,291.97,292.93,291.97,292.56,55484.7465
2016-08-05 10:00:00,292.62,293.75,292.48,292.62,79350.77624579308,292.62,293.75,292.48,292.62,79350.7762
2016-08-05 10:10:00,292.78,293.3,292.34,292.84,46979.69818695039,292.78,293.3,292.34,292.84,46979.6982
2016-08-05 10:20:00,292.87,293.08,292.47,292.6,20562.371078058844,292.87,293.08,292.47,292.6,20562.3711
2016-08-05 10:30:00,292.77,293.23,292.7,292.91,17104.548908913257,292.77,293.23,292.7,292.91,17104.5489
2016-08-05 10:40:00,292.92,293.05,292.26,292.45,36498.75149278037,292.92,293.05,292.26,292.45,36498.7515
2016-08-05 10:50:00,292.37,292.97,292.2,292.76,18233.633698838345,292.37,292.97,292.2,292.76,18233.6337
2016-08-05 11:00:00,292.76,293.04,292.71,292.91,33920.312669634135,292.76,293.04,292.71,292.91,33920.3127
2016-08-05 11:10:00,292.85,292.9,292.55,292.83,16051.46021061774,292.85,292.9,292.55,292.83,16051.4602
2016-08-05 11:20:00,292.76,292.98,292.37,292.68,30837.04266637716,292.76,292.98,292.37,292.68,30837.0427
2016-08-05 11:30:00,292.56,292.99,292.48,292.81,14360.004342633809,292.56,292.99,292.48,292.81,14360.0043
2016-08-05 11:40:00,292.85,292.85,292.31,292.71,12678.319400716537,292.85,292.85,292.31,292.71,12678.3194
2016-08-05 11:50:00,292.73,292.88,292.38,292.57,8981.652372163717,292.73,292.88,292.38,292.57,8981.6524
2016-08-05 12:00:00,292.51,292.67,292.23,292.4,14478.341113885572,292.51,292.67,292.23,292.4,14478.3411
2016-08-05 12:10:00,292.35,292.91,292.31,292.67,10099.880577570297,292.35,292.91,292.31,292.67,10099.8806
2016-08-05 12:20:00,292.76,292.87,292.51,292.61,6517.207686461839,292.76,292.87,292.51,292.61,6517.2077
2016-08-05 12:30:00,292.63,293.0,292.63,292.97,8277.060036912388,292.63,293.0,292.63,292.97,8277.06
2016-08-05 12:40:00,292.88,292.9,292.53,292.62,7056.77993703181,292.88,292.9,292.53,292.62,7056.7799
2016-08-05 12:50:00,292.57,292.65,292.27,292.39,6130.713277602867,292.57,292.65,292.27,292.39,6130.7133
2016-08-05 13:00:00,292.4,292.75,292.39,292.45,7154.4891976984045,292.4,292.75,292.39,292.45,7154.4892
2016-08-05 13:10:00,292.36,292.73,292.33,292.73,6829.877320594941,292.36,292.73,292.33,292.73,6829.8773
2016-08-05 13:20:00,292.64,292.67,292.33,292.56,6731.082401476496,292.64,292.67,292.33,292.56,6731.0824
2016-08-05 13:30:00,292.46,292.53,292.09,292.11,10112.90847899251,292.46,292.53,292.09,292.11,10112.9085
2016-08-05 13:40:00,292.26,292.47,292.15,292.2,6042.774943002932,292.26,292.47,292.15,292.2,6042.7749
2016-08-05 13:50:00,292.17,292.82,292.03,292.7,11232.22234285094,292.17,292.82,292.03,292.7,11232.2223
2016-08-05 14:00:00,292.77,292.77,292.42,292.51,9626.53349256324,292.77,292.77,292.42,292.51,9626.5335
2016-08-05 14:10:00,292.57,292.61,291.85,291.94,21099.772011725112,292.57,292.61,291.85,291.94,21099.772
2016-08-05 14:20:00,292.07,292.16,291.82,291.89,8239.0619910976,292.07,292.16,291.82,291.89,8239.062
2016-08-05 14:30:00,291.8,292.07,291.8,291.93,6246.878731950928,291.8,292.07,291.8,291.93,6246.8787
2016-08-05 14:40:00,291.89,291.89,291.49,291.59,18103.35468461622,291.89,291.89,291.49,291.59,18103.3547
2016-08-05 14:50:00,291.61,291.92,291.54,291.69,7792.85636738682,291.61,291.92,291.54,291.69,7792.8564
2016-08-05 15:00:00,291.67,292.15,291.53,291.75,14859.40723048529,291.67,292.15,291.53,291.75,14859.4072
2016-08-05 15:10:00,291.81,292.36,291.73,292.09,11625.23070242102,291.81,292.36,291.73,292.09,11625.2307
2016-08-05 15:20:00,292.11,292.25,291.45,291.56,26901.53077841712,292.11,292.25,291.45,291.56,26901.5308
2016-08-05 15:30:00,291.72,292.36,291.13,291.33,103788.94799696017,291.72,292.36,291.13,291.33,103788.948
2016-08-05 15:40:00,291.3,291.46,290.94,291.01,32477.47258712409,291.3,291.46,290.94,291.01,32477.4726
2016-08-05 15:50:00,291.07,291.47,290.62,290.75,112175.6595375095,291.07,291.47,290.62,290.75,112175.6595
2016-08-08 09:30:00,291.09,291.39,288.53,290.56,66063.4024535881,291.09,291.39,288.53,290.56,66063.4025
2016-08-08 09:40:00,290.61,290.9,290.15,290.74,28493.106068830748,290.61,290.9,290.15,290.74,28493.1061
2016-08-08 09:50:00,290.87,291.02,289.87,289.95,21266.96341331017,290.87,291.02,289.87,289.95,21266.9634
2016-08-08 10:00:00,289.95,290.37,289.46,289.67,28894.799696015634,289.95,290.37,289.46,289.67,28894.7997
2016-08-08 10:10:00,289.51,290.08,287.52,287.52,29741.61328845945,289.51,290.08,287.52,287.52,29741.6133
2016-08-08 10:20:00,287.71,287.85,285.96,286.8,49130.38758006731,287.71,287.85,285.96,286.8,49130.3876
2016-08-08 10:30:00,286.81,287.63,286.56,287.14,30921.72402562154,286.81,287.63,286.56,287.14,30921.724
2016-08-08 10:40:00,287.36,287.83,286.38,286.51,31188.796004776897,287.36,287.83,286.38,286.51,31188.796
2016-08-08 10:50:00,286.55,287.22,286.0,286.88,32608.837259798067,286.55,287.22,286.0,286.88,32608.8373
2016-08-08 11:00:00,287.05,287.5,286.6,287.09,42567.58223862773,287.05,287.5,286.6,287.09,42567.5822
2016-08-08 11:10:00,287.21,287.23,286.0,286.28,28655.954836608405,287.21,287.23,286.0,286.28,28655.9548
2016-08-08 11:20:00,286.34,288.96,284.77,288.59,255743.1332102921,286.34,288.96,284.77,288.59,255743.1332
2016-08-08 11:30:00,288.51,290.13,287.89,288.37,86382.58603843232,288.51,290.13,287.89,288.37,86382.586
2016-08-08 11:40:00,288.36,288.53,288.02,288.23,23207.035066768,288.36,288.53,288.02,288.23,23207.0351
2016-08-08 11:50:00,288.33,288.88,288.04,288.25,29104.331777222887,288.33,288.88,288.04,288.25,29104.3318
2016-08-08 12:00:00,288.61,288.63,287.89,288.42,17714.688958853545,288.61,288.63,287.89,288.42,17714.689
2016-08-08 12:10:00,288.34,288.71,288.12,288.18,10824.014764954944,288.34,288.71,288.12,288.18,10824.0148
2016-08-08 12:20:00,288.12,288.37,288.06,288.35,7485.615025512974,288.12,288.37,288.06,288.35,7485.615
2016-08-08 12:30:00,288.26,288.88,288.22,288.88,10396.265334925632,288.26,288.88,288.22,288.88,10396.2653
2016-08-08 12:40:00,288.88,289.36,288.85,289.16,19193.35577027468,288.88,289.36,288.85,289.16,19193.3558
2016-08-08 12:50:00,289.13,289.34,288.87,289.14,10184.561936814678,289.13,289.34,288.87,289.14,10184.5619
2016-08-08 13:00:00,289.13,289.13,288.01,288.46,20710.020627510585,289.13,289.13,288.01,288.46,20710.0206
2016-08-08 13:10:00,288.4,288.52,288.06,288.3,6637.715774617305,288.4,288.52,288.06,288.3,6637.7158
2016-08-08 13:20:00,288.42,288.54,288.12,288.3,10352.838996851591,288.42,288.54,288.12,288.3,10352.839
2016-08-08 13:30:00,288.29,288.53,288.08,288.47,9051.134513082185,288.29,288.53,288.08,288.47,9051.1345
2016-08-08 13:40:00,288.53,288.66,288.21,288.26,12115.948322657692,288.53,288.66,288.21,288.26,12115.9483
2016-08-08 13:50:00,288.29,288.48,287.68,287.76,18114.21126913473,288.29,288.48,287.68,287.76,18114.2113
2016-08-08 14:00:00,287.75,287.75,286.91,287.15,26841.819563565303,287.75,287.75,286.91,287.15,26841.8196
2016-08-08 14:10:00,287.25,287.43,287.12,287.13,20239.930517859084,287.25,287.43,287.12,287.13,20239.9305
2016-08-08 14:20:00,287.14,287.43,287.01,287.23,10288.78514819238,287.14,287.43,287.01,287.23,10288.7851
2016-08-08 14:30:00,287.1,287.5,286.97,287.39,6063.402453588102,287.1,287.5,286.97,287.39,6063.4025
2016-08-08 14:40:00,287.31,287.9,287.07,287.74,17747.258712409075,287.31,287.9,287.07,287.74,17747.2587
2016-08-08 14:50:00,287.76,287.8,287.41,287.41,16112.2570839214,287.76,287.8,287.41,287.41,16112.2571
2016-08-08 15:00:00,287.41,287.61,287.32,287.48,11544.89197698404,287.41,287.61,287.32,287.48,11544.892
2016-08-08 15:10:00,287.42,287.6,287.35,287.52,12359.135815872329,287.42,287.6,287.35,287.52,12359.1358
2016-08-08 15:20:00,287.55,287.95,287.35,287.88,16320.7035066768,287.55,287.95,287.35,287.88,16320.7035
2016-08-08 15:30:00,287.89,288.83,287.81,288.73,32745.6302247313,287.89,288.83,287.81,288.73,32745.6302
2016-08-08 15:40:00,288.71,289.0,288.2,288.94,48221.69145586799,288.71,289.0,288.2,288.94,48221.6915
2016-08-08 15:50:00,289.0,289.41,288.39,288.92,141580.71870589512,289.0,289.41,288.39,288.92,141580.7187
2016-08-09 09:30:00,288.97,290.35,287.2,290.15,95518.40191075888,288.97,290.35,287.2,290.15,95518.4019
2016-08-09 09:40:00,290.15,290.28,288.93,289.94,29889.2628379112,290.15,290.28,288.93,289.94,29889.2628
2016-08-09 09:50:00,289.81,290.57,289.29,289.79,57394.41971555749,289.81,290.57,289.29,289.79,57394.4197
2016-08-09 10:00:00,289.78,290.42,289.48,289.67,49750.29855607426,289.78,290.42,289.48,289.67,49750.2986
2016-08-09 10:10:00,289.62,290.39,289.61,289.93,44748.67006839648,289.62,290.39,289.61,289.93,44748.6701
2016-08-09 10:20:00,289.89,290.36,289.58,290.24,16674.628161980243,289.89,290.36,289.58,290.24,16674.6282
2016-08-09 10:30:00,290.13,290.6,289.82,290.16,79818.69503854087,290.13,290.6,289.82,290.16,79818.695
2016-08-09 10:40:00,290.33,291.29,290.18,291.2,25927.69514710672,290.33,291.29,290.18,291.2,25927.6951
2016-08-09 10:50:00,291.24,291.25,289.81,290.17,29285.636738682013,291.24,291.25,289.81,290.17,29285.6367
2016-08-09 11:00:00,290.15,290.36,289.96,290.05,36735.4250352839,290.15,290.36,289.96,290.05,36735.425
2016-08-09 11:10:00,289.95,290.29,289.94,290.25,27378.13483877972,289.95,290.29,289.94,290.25,27378.1348
2016-08-09 11:20:00,290.33,290.63,289.97,289.97,33590.272500271414,290.33,290.63,289.97,289.97,33590.2725
2016-08-09 11:30:00,290.06,290.14,289.59,289.7,19676.473781348388,290.06,290.14,289.59,289.7,19676.4738
2016-08-09 11:40:00,289.81,290.41,289.64,290.41,11684.941917272829,289.81,290.41,289.64,290.41,11684.9419
2016-08-09 11:50:00,290.4,290.4,289.97,290.16,13406.796221908588,290.4,290.4,289.97,290.16,13406.7962
2016-08-09 12:00:00,290.35,290.35,289.85,289.88,11459.124959287808,290.35,290.35,289.85,289.88,11459.125
2016-08-09 12:10:00,289.92,290.21,289.85,290.06,6741.938985995006,289.92,290.21,289.85,290.06,6741.939
2016-08-09 12:20:00,290.0,290.11,289.81,289.9,4451.199652589296,290.0,290.11,289.81,289.9,4451.1997
2016-08-09 12:30:00,289.93,289.93,289.46,289.63,8152.209314949517,289.93,289.93,289.46,289.63,8152.2093
2016-08-09 12:40:00,289.7,289.72,289.31,289.49,19026.16436868961,289.7,289.72,289.31,289.49,19026.1644
2016-08-09 12:50:00,289.5,289.74,288.3,289.61,25343.61090001086,289.5,289.74,288.3,289.61,25343.6109
2016-08-09 13:00:00,289.74,290.04,289.66,289.66,7599.609162957334,289.74,290.04,289.66,289.66,7599.6092
2016-08-09 13:10:00,289.75,290.01,289.43,289.74,13824.77472587124,289.75,290.01,289.43,289.74,13824.7747
2016-08-09 13:20:00,289.7,290.53,289.7,290.3,24089.67538812289,289.7,290.53,289.7,290.3,24089.6754
2016-08-09 13:30:00,290.3,290.48,289.93,289.93,10924.981000977094,290.3,290.48,289.93,289.93,10924.981
2016-08-09 13:40:00,290.01,290.15,289.63,289.73,7402.019324720443,290.01,290.15,289.63,289.73,7402.0193
2016-08-09 13:50:00,289.94,290.17,289.73,289.94,10136.792964933233,289.94,290.17,289.73,289.94,10136.793
2016-08-09 14:00:00,290.0,290.06,289.64,290.05,9091.303875800671,290.0,290.06,289.64,290.05,9091.3039
2016-08-09 14:10:00,290.02,290.16,289.73,290.06,11946.58560416893,290.02,290.16,289.73,290.06,11946.5856
2016-08-09 14:20:00,290.05,290.29,289.56,289.6,18396.482466616,290.05,290.29,289.56,289.6,18396.4825
2016-08-09 14:30:00,289.7,289.7,289.11,289.38,9836.065573770493,289.7,289.7,289.11,289.38,9836.0656
2016-08-09 14:40:00,289.25,289.56,289.11,289.41,9103.246118771034,289.25,289.56,289.11,289.41,9103.2461
2016-08-09 14:50:00,289.42,289.96,289.3,289.94,8693.95288242319,289.42,289.96,289.3,289.94,8693.9529
2016-08-09 15:00:00,290.02,290.02,289.49,289.79,6215.394636847248,290.02,290.02,289.49,289.79,6215.3946
2016-08-09 15:10:00,289.82,289.89,289.61,289.71,6268.591900987949,289.82,289.89,289.61,289.71,6268.5919
2016-08-09 15:20:00,289.71,289.91,289.65,289.81,8277.060036912388,289.71,289.91,289.65,289.81,8277.06
2016-08-09 15:30:00,289.77,289.94,289.55,289.75,39786.12528498535,289.77,289.94,289.55,289.75,39786.1253
2016-08-09 15:40:00,289.73,289.9,289.37,289.58,18902.39930517859,289.73,289.9,289.37,289.58,18902.3993
2016-08-09 15:50:00,289.55,290.14,289.47,289.68,72428.6179567908,289.55,290.14,289.47,289.68,72428.618
2016-08-10 09:30:00,290.15,290.15,286.6,288.12,33987.6234936489,290.15,290.15,286.6,288.12,33987.6235
2016-08-10 09:40:00,287.96,287.97,286.6,287.49,26656.17196829877,287.96,287.97,286.6,287.49,26656.172
2016-08-10 09:50:00,287.75,289.22,287.32,287.97,15554.22863966996,287.75,289.22,287.32,287.97,15554.2286
2016-08-10 10:00:00,287.65,288.54,287.46,288.1,18286.83096297905,287.65,288.54,287.46,288.1,18286.831
2016-08-10 10:10:00,288.14,288.29,287.05,287.18,15277.385734447944,288.14,288.29,287.05,287.18,15277.3857
2016-08-10 10:20:00,287.22,287.99,287.06,287.6,9445.228531104114,287.22,287.99,287.06,287.6,9445.2285
2016-08-10 10:30:00,287.83,288.15,286.76,287.48,21638.25860384323,287.83,288.15,286.76,287.48,21638.2586
2016-08-10 10:40:00,287.48,287.78,286.82,287.25,12593.638041472152,287.48,287.78,286.82,287.25,12593.638
2016-08-10 10:50:00,287.16,287.16,285.82,286.16,40876.1263706438,287.16,287.16,285.82,286.16,40876.1264
2016-08-10 11:00:00,286.17,286.96,285.96,286.01,15263.27217457388,286.17,286.96,285.96,286.01,15263.2722
2016-08-10 11:10:00,285.99,286.07,285.07,285.36,35431.54923461079,285.99,286.07,285.07,285.36,35431.5492
2016-08-10 11:20:00,285.18,285.83,285.18,285.81,12064.922375420692,285.18,285.83,285.18,285.81,12064.9224
2016-08-10 11:30:00,285.69,285.87,284.69,285.01,21404.842036695256,285.69,285.87,284.69,285.01,21404.842
2016-08-10 11:40:00,285.03,285.64,284.81,285.64,10554.771468895886,285.03,285.64,284.81,285.64,10554.7715
2016-08-10 11:50:00,285.48,285.97,285.32,285.57,13787.862338508306,285.48,285.97,285.32,285.57,13787.8623
2016-08-10 12:00:00,285.58,286.26,285.53,286.12,12389.534252524156,285.58,286.26,285.53,286.12,12389.5343
2016-08-10 12:10:00,285.99,286.21,285.64,285.64,9992.400390837043,285.99,286.21,285.64,285.64,9992.4004
2016-08-10 12:20:00,286.08,286.31,285.77,286.23,15326.24036478124,286.08,286.31,285.77,286.23,15326.2404
2016-08-10 12:30:00,286.21,286.47,285.32,285.54,38699.38117468244,286.21,286.47,285.32,285.54,38699.3812
2016-08-10 12:40:00,285.62,285.89,285.4,285.75,14472.912821626316,285.62,285.89,285.4,285.75,14472.9128
2016-08-10 12:50:00,285.84,286.79,285.76,286.1,14008.25100423407,285.84,286.79,285.76,286.1,14008.251
2016-08-10 13:00:00,286.3,286.3,285.48,285.69,22089.892519813267,286.3,286.3,285.48,285.69,22089.8925
2016-08-10 13:10:00,285.66,285.66,284.16,284.39,55384.8659211812,285.66,285.66,284.16,284.39,55384.8659
2016-08-10 13:20:00,284.47,284.93,284.16,284.74,40827.2717403105,284.47,284.93,284.16,284.74,40827.2717
2016-08-10 13:30:00,284.63,284.91,284.5,284.85,20476.60406036261,284.63,284.91,284.5,284.85,20476.6041
2016-08-10 13:40:00,284.9,284.9,284.35,284.36,20189.990229073934,284.9,284.9,284.35,284.36,20189.9902
2016-08-10 13:50:00,284.35,284.44,283.73,283.91,37651.72076864618,284.35,284.44,283.73,283.91,37651.7208
2016-08-10 14:00:00,283.91,284.49,283.8,283.82,29827.380306155683,283.91,284.49,283.8,283.82,29827.3803
2016-08-10 14:10:00,283.96,284.3,283.8,283.8,14757.355336011293,283.96,284.3,283.8,283.8,14757.3553
2016-08-10 14:20:00,283.82,283.95,282.91,283.36,48458.36499837152,283.82,283.95,282.91,283.36,48458.365
2016-08-10 14:30:00,283.23,283.77,283.23,283.74,13685.810444034309,283.23,283.77,283.23,283.74,13685.8104
2016-08-10 14:40:00,283.7,283.88,283.34,283.68,11577.461730539571,283.7,283.88,283.34,283.68,11577.4617
2016-08-10 14:50:00,283.55,284.59,283.49,284.5,18476.82119205298,283.55,284.59,283.49,284.5,18476.8212
2016-08-10 15:00:00,284.47,284.59,283.85,284.5,21214.85180762132,284.47,284.59,283.85,284.5,21214.8518
2016-08-10 15:10:00,284.43,285.01,284.43,284.9,46374.98642926935,284.43,285.01,284.43,284.9,46374.9864
2016-08-10 15:20:00,284.9,285.03,284.34,284.34,20075.99609162957,284.9,285.03,284.34,284.34,20075.9961
2016-08-10 15:30:00,284.3,284.54,283.47,283.51,44252.52415590055,284.3,284.54,283.47,283.51,44252.5242
2016-08-10 15:40:00,283.5,284.64,283.5,284.44,40533.05829985887,283.5,284.64,283.5,284.44,40533.0583
2016-08-10 15:50:00,284.62,284.99,284.0,284.21,93302.57301053088,284.62,284.99,284.0,284.21,93302.573
2016-08-11 09:30:00,285.05,289.07,285.01,289.0,128152.20931494952,285.05,289.07,285.01,289.0,128152.2093
2016-08-11 09:40:00,288.76,289.09,287.84,288.16,60797.95896211052,288.76,289.09,287.84,288.16,60797.959
2016-08-11 09:50:00,288.42,288.81,288.02,288.67,43630.44186298991,288.42,288.81,288.02,288.67,43630.4419
2016-08-11 10:00:00,288.76,288.96,286.42,286.65,23907.28476821192,288.76,288.96,286.42,286.65,23907.2848
2016-08-11 10:10:00,286.81,287.33,285.99,286.32,44514.167842796654,286.81,287.33,285.99,286.32,44514.1678
2016-08-11 10:20:00,286.31,286.9,286.19,286.46,25265.44349147758,286.31,286.9,286.19,286.46,25265.4435
2016-08-11 10:30:00,286.56,288.07,286.49,288.07,31820.649223754208,286.56,288.07,286.49,288.07,31820.6492
2016-08-11 10:40:00,287.92,288.38,287.69,287.76,8727.608294430573,287.92,288.38,287.69,287.76,8727.6083
2016-08-11 10:50:00,287.83,287.98,287.49,287.69,7652.806427098035,287.83,287.98,287.49,287.69,7652.8064
2016-08-11 11:00:00,287.7,288.22,287.6,287.71,15258.929540766476,287.7,288.22,287.6,287.71,15258.9295
2016-08-11 11:10:00,287.73,287.75,287.04,287.14,7027.467158831832,287.73,287.75,287.04,287.14,7027.4672
2016-08-11 11:20:00,287.16,287.93,287.15,287.6,15416.350016284878,287.16,287.93,287.15,287.6,15416.35
2016-08-11 11:30:00,287.64,288.65,287.38,288.31,19065.24807295625,287.64,288.65,287.38,288.31,19065.2481
2016-08-11 11:40:00,288.46,288.75,288.17,288.28,8075.127564868093,288.46,288.75,288.17,288.28,8075.1276
2016-08-11 11:50:00,288.28,288.77,288.26,288.26,11405.927695147107,288.28,288.77,288.26,288.26,11405.9277
2016-08-11 12:00:00,288.38,288.67,288.08,288.67,13921.398328085985,288.38,288.67,288.08,288.67,13921.3983
2016-08-11 12:10:00,288.58,289.0,288.3,288.88,28516.99055477147,288.58,289.0,288.3,288.88,28516.9906
2016-08-11 12:20:00,288.76,289.39,288.76,289.1,30536.31527521442,288.76,289.39,288.76,289.1,30536.3153
2016-08-11 12:30:00,288.97,289.61,288.95,289.56,24838.77971990012,288.97,289.61,288.95,289.56,24838.7797
2016-08-11 12:40:00,289.45,289.46,288.58,289.11,31299.533166865705,289.45,289.46,288.58,289.11,31299.5332
2016-08-11 12:50:00,288.92,290.3,288.83,289.69,92054.06579090218,288.92,290.3,288.83,289.69,92054.0658
2016-08-11 13:00:00,289.69,291.3,289.51,291.15,137645.20681793508,289.69,291.3,289.51,291.15,137645.2068
2016-08-11 13:10:00,291.06,291.16,290.49,290.65,52114.86266420584,291.06,291.16,290.49,290.65,52114.8627
2016-08-11 13:20:00,290.62,291.02,290.6,290.93,15080.881554662905,290.62,291.02,290.6,290.93,15080.8816
2016-08-11 13:30:00,290.87,290.92,289.65,289.87,34885.46303332972,290.87,290.92,289.65,289.87,34885.463
2016-08-11 13:40:00,289.84,290.51,289.78,290.1,27041.580718705896,289.84,290.51,289.78,290.1,27041.5807
2016-08-11 13:50:00,290.23,290.98,289.48,289.58,39666.70285528173,290.23,290.98,289.48,289.58,39666.7029
2016-08-11 14:00:00,289.69,290.44,289.39,290.37,30705.677993703182,289.69,290.44,289.39,290.37,30705.678
2016-08-11 14:10:00,290.15,290.3,289.31,289.48,45111.27999131473,290.15,290.3,289.31,289.48,45111.28
2016-08-11 14:20:00,289.4,289.85,289.31,289.63,33341.65671479753,289.4,289.85,289.31,289.63,33341.6567
2016-08-11 14:30:00,289.49,289.58,288.81,288.98,27133.86168711324,289.49,289.58,288.81,288.98,27133.8617
2016-08-11 14:40:00,288.96,289.47,288.9,289.11,31820.649223754208,288.96,289.47,288.9,289.11,31820.6492
2016-08-11 14:50:00,289.18,289.81,289.02,289.25,19617.84822494844,289.18,289.81,289.02,289.25,19617.8482
2016-08-11 15:00:00,289.11,290.1,289.11,289.97,32001.954185213333,289.11,290.1,289.11,289.97,32001.9542
2016-08-11 15:10:00,290.1,290.19,289.71,289.81,22926.935186190425,290.1,290.19,289.71,289.81,22926.9352
2016-08-11 15:20:00,289.81,289.81,289.29,289.46,25185.104766040604,289.81,289.81,289.29,289.46,25185.1048
2016-08-11 15:30:00,289.53,289.88,289.32,289.83,23647.81239821952,289.53,289.88,289.32,289.83,23647.8124
2016-08-11 15:40:00,289.92,290.36,289.63,290.1,37179.45934209098,289.92,290.36,289.63,290.1,37179.4593
2016-08-11 15:50:00,289.84,290.27,289.23,289.68,91453.69666702856,289.84,290.27,289.23,289.68,91453.6967
2016-08-12 09:30:00,287.37,290.0,287.06,289.09,63250.46140484204,287.37,290.0,287.06,289.09,63250.4614
2016-08-12 09:40:00,289.19,290.36,288.91,289.93,47031.80979263924,289.19,290.36,288.91,289.93,47031.8098
2016-08-12 09:50:00,289.93,289.93,288.83,289.11,15390.294213440451,289.93,289.93,288.83,289.11,15390.2942
2016-08-12 10:00:00,289.51,289.61,288.55,289.23,35315.38378026273,289.51,289.61,288.55,289.23,35315.3838
2016-08-12 10:10:00,289.3,289.5,288.75,288.99,19314.94951688199,289.3,289.5,288.75,288.99,19314.9495
2016-08-12 10:20:00,288.96,289.15,288.1,288.19,13563.13103897514,288.96,289.15,288.1,288.19,13563.131
2016-08-12 10:30:00,288.19,289.01,287.83,289.01,14282.922592552384,288.19,289.01,287.83,289.01,14282.9226
2016-08-12 10:40:00,288.72,289.23,288.42,288.72,10526.544349147758,288.72,289.23,288.42,288.72,10526.5443
2016-08-12 10:50:00,288.65,288.79,288.2,288.2,13492.56323960482,288.65,288.79,288.2,288.2,13492.5632
2016-08-12 11:00:00,288.21,288.84,288.19,288.68,21496.037346650744,288.21,288.84,288.19,288.68,21496.0373
2016-08-12 11:10:00,288.7,288.82,288.23,288.44,13123.439365975464,288.7,288.82,288.23,288.44,13123.4394
2016-08-12 11:20:00,288.41,289.15,288.41,289.03,12758.658126153512,288.41,289.15,288.41,289.03,12758.6581
2016-08-12 11:30:00,289.04,289.21,288.65,288.92,27901.422212571924,289.04,289.21,288.65,288.92,27901.4222
2016-08-12 11:40:00,288.92,289.58,288.82,289.43,12034.523938768863,288.92,289.58,288.82,289.43,12034.5239
2016-08-12 11:50:00,289.53,289.59,288.87,289.23,20761.046574747583,289.53,289.59,288.87,289.23,20761.0466
2016-08-12 12:00:00,289.23,289.43,288.76,288.76,5966.778851373359,289.23,289.43,288.76,288.76,5966.7789
2016-08-12 12:10:00,288.92,289.31,288.1,288.21,43024.64444685702,288.92,289.31,288.1,288.21,43024.6444
2016-08-12 12:20:00,288.34,288.85,288.23,288.37,13648.89805667137,288.34,288.85,288.23,288.37,13648.8981
2016-08-12 12:30:00,288.36,289.44,288.36,289.08,19758.98382368907,288.36,289.44,288.36,289.08,19758.9838
2016-08-12 12:40:00,289.02,289.11,288.44,288.53,10721.962870480947,289.02,289.11,288.44,288.53,10721.9629
2016-08-12 12:50:00,288.53,289.18,288.43,289.13,8284.659646075344,288.53,289.18,288.43,289.13,8284.6596
2016-08-12 13:00:00,289.08,289.09,288.46,288.85,12029.095646509608,289.08,289.09,288.46,288.85,12029.0956
2016-08-12 13:10:00,288.81,289.44,288.76,289.21,11852.133318857888,288.81,289.44,288.76,289.21,11852.1333
2016-08-12 13:20:00,289.29,289.44,289.13,289.29,11767.451959613509,289.29,289.44,289.13,289.29,11767.452
2016-08-12 13:30:00,289.25,289.33,289.07,289.25,15850.613397025296,289.25,289.33,289.07,289.25,15850.6134
2016-08-12 13:40:00,289.3,289.59,289.3,289.46,5536.858104440344,289.3,289.59,289.3,289.46,5536.8581
2016-08-12 13:50:00,289.52,289.62,289.06,289.06,13997.394419715558,289.52,289.62,289.06,289.06,13997.3944
2016-08-12 14:00:00,288.91,289.37,288.91,289.11,8366.084029964173,288.91,289.37,288.91,289.11,8366.084
2016-08-12 14:10:00,289.17,289.46,289.07,289.18,14944.088589729672,289.17,289.46,289.07,289.18,14944.0886
2016-08-12 14:20:00,289.17,289.28,288.95,289.0,8898.056671371187,289.17,289.28,288.95,289.0,8898.0567
2016-08-12 14:30:00,288.96,289.1,288.78,289.02,12698.946911301706,288.96,289.1,288.78,289.02,12698.9469
2016-08-12 14:40:00,289.05,289.13,288.79,289.0,11188.796004776896,289.05,289.13,288.79,289.0,11188.796
2016-08-12 14:50:00,289.08,289.33,289.03,289.04,13294.97340136793,289.08,289.33,289.03,289.04,13294.9734
2016-08-12 15:00:00,289.04,289.23,288.82,289.21,14853.978938226035,289.04,289.23,288.82,289.21,14853.9789
2016-08-12 15:10:00,289.08,289.29,289.08,289.23,13907.28476821192,289.08,289.29,289.08,289.23,13907.2848
2016-08-12 15:20:00,289.23,289.62,289.23,289.53,20339.811095429377,289.23,289.62,289.23,289.53,20339.8111
2016-08-12 15:30:00,289.49,289.88,289.21,289.65,35073.28194549995,289.49,289.88,289.21,289.65,35073.2819
2016-08-12 15:40:00,289.66,289.81,289.18,289.21,42147.432417761374,289.66,289.81,289.18,289.21,42147.4324
2016-08-12 15:50:00,289.23,289.49,288.86,289.23,80008.68526761481,289.23,289.49,288.86,289.23,80008.6853
2016-08-15 09:30:00,288.67,288.93,285.55,287.04,55735.533601129086,288.67,288.93,285.55,287.04,55735.5336
2016-08-15 09:40:00,287.33,289.81,287.27,289.81,37394.41971555749,287.33,289.81,287.27,289.81,37394.4197
2016-08-15 09:50:00,289.94,289.96,288.28,288.59,24539.13798718923,289.94,289.96,288.28,288.59,24539.138
2016-08-15 10:00:00,288.95,289.74,288.51,289.32,19536.423841059604,288.95,289.74,288.51,289.32,19536.4238
2016-08-15 10:10:00,289.49,289.92,288.9,288.9,23604.38606014548,289.49,289.92,288.9,288.9,23604.3861
2016-08-15 10:20:00,288.72,288.86,288.18,288.52,12966.018890457062,288.72,288.86,288.18,288.52,12966.0189
2016-08-15 10:30:00,288.57,288.84,288.34,288.49,20656.823363369884,288.57,288.84,288.34,288.49,20656.8234
2016-08-15 10:40:00,288.5,288.87,288.3,288.53,13011.616545434808,288.5,288.87,288.3,288.53,13011.6165
2016-08-15 10:50:00,288.57,288.75,288.39,288.6,10313.755292584952,288.57,288.75,288.39,288.6,10313.7553
2016-08-15 11:00:00,288.7,288.84,287.88,288.1,18665.72576267506,288.7,288.84,287.88,288.1,18665.7258
2016-08-15 11:10:00,288.12,288.96,287.94,288.79,15672.565410921725,288.12,288.96,287.94,288.79,15672.5654
2016-08-15 11:20:00,288.87,289.26,288.63,288.63,15412.007382477474,288.87,289.26,288.63,288.63,15412.0074
2016-08-15 11:30:00,288.58,289.08,288.55,289.02,9821.952013896427,288.58,289.08,288.55,289.02,9821.952
2016-08-15 11:40:00,289.05,289.19,288.89,289.11,10333.297144718272,289.05,289.19,288.89,289.11,10333.2971
2016-08-15 11:50:00,289.16,289.29,288.89,288.92,12579.52448159809,289.16,289.29,288.89,288.92,12579.5245
2016-08-15 12:00:00,289.01,289.01,288.76,288.82,10890.23993051786,289.01,289.01,288.76,288.82,10890.2399
2016-08-15 12:10:00,288.88,289.49,288.87,289.31,19567.907936163283,288.88,289.49,288.87,289.31,19567.9079
2016-08-15 12:20:00,289.32,289.61,289.13,289.58,15591.141027032896,289.32,289.61,289.13,289.58,15591.141
2016-08-15 12:30:00,289.55,290.02,289.55,289.99,13285.20247530127,289.55,290.02,289.55,289.99,13285.2025
2016-08-15 12:40:00,289.97,290.14,289.81,290.14,21858.647269568995,289.97,290.14,289.81,290.14,21858.6473
2016-08-15 12:50:00,290.08,290.16,289.93,290.12,18031.70122679405,290.08,290.16,289.93,290.12,18031.7012
2016-08-15 13:00:00,290.09,290.22,289.97,290.04,12132.233199435455,290.09,290.22,289.97,290.04,12132.2332
2016-08-15 13:10:00,290.0,290.06,289.48,289.63,11454.782325480404,290.0,290.06,289.48,289.63,11454.7823
2016-08-15 13:20:00,289.57,289.82,289.41,289.57,6863.532732602323,289.57,289.82,289.41,289.57,6863.5327
2016-08-15 13:30:00,289.69,289.83,289.52,289.69,6525.892954076648,289.69,289.83,289.52,289.69,6525.893
2016-08-15 13:40:00,289.63,289.9,289.55,289.9,6513.950711106286,289.63,289.9,289.55,289.9,6513.9507
2016-08-15 13:50:00,289.92,290.03,289.41,289.46,7877.537726631202,289.92,290.03,289.41,289.46,7877.5377
2016-08-15 14:00:00,289.47,289.52,288.97,289.03,20484.203669525567,289.47,289.52,288.97,289.03,20484.2037
2016-08-15 14:10:00,289.0,289.41,288.91,289.36,12641.4070133536,289.0,289.41,288.91,289.36,12641.407
2016-08-15 14:20:00,289.36,289.58,289.11,289.18,24431.65780045597,289.36,289.58,289.11,289.18,24431.6578
2016-08-15 14:30:00,289.2,289.31,288.88,289.11,8979.481055260016,289.2,289.31,288.88,289.11,8979.4811
2016-08-15 14:40:00,289.13,289.57,289.11,289.45,23494.734556508523,289.13,289.57,289.11,289.45,23494.7346
2016-08-15 14:50:00,289.46,289.66,289.36,289.56,17685.376180653566,289.46,289.66,289.36,289.56,17685.3762
2016-08-15 15:00:00,289.55,289.55,289.13,289.32,8835.088481163826,289.55,289.55,289.13,289.32,8835.0885
2016-08-15 15:10:00,289.28,289.36,289.06,289.11,8737.379220497232,289.28,289.36,289.06,289.11,8737.3792
2016-08-15 15:20:00,289.08,289.23,288.88,289.23,7372.706546520465,289.08,289.23,288.88,289.23,7372.7065
2016-08-15 15:30:00,289.19,289.27,289.0,289.14,16442.297253284116,289.19,289.27,289.0,289.14,16442.2973
2016-08-15 15:40:00,289.09,289.34,288.97,288.97,17304.31006405385,289.09,289.34,288.97,288.97,17304.3101
2016-08-15 15:50:00,289.08,289.08,288.3,288.75,59147.75811529693,289.08,289.08,288.3,288.75,59147.7581
2016-08-16 09:30:00,288.55,289.22,288.06,288.65,44934.317663663016,288.55,289.22,288.06,288.65,44934.3177
2016-08-16 09:40:00,288.56,288.76,287.97,288.43,15877.754858321572,288.56,288.76,287.97,288.43,15877.7549
2016-08-16 09:50:00,288.48,289.34,288.48,289.26,10901.09651503637,288.48,289.34,288.48,289.26,10901.0965
2016-08-16 10:00:00,289.22,289.59,288.91,288.91,10034.741070459231,289.22,289.59,288.91,288.91,10034.7411
2016-08-16 10:10:00,289.0,289.38,288.93,289.19,11281.076973184236,289.0,289.38,288.93,289.19,11281.077
2016-08-16 10:20:00,289.16,290.05,289.13,290.05,22361.30713277603,289.16,290.05,289.13,290.05,22361.3071
2016-08-16 10:30:00,290.08,290.32,289.64,290.1,26892.8455108023,290.08,290.32,289.64,290.1,26892.8455
2016-08-16 10:40:00,290.1,290.37,288.73,288.81,20004.34263380741,290.1,290.37,288.73,288.81,20004.3426
2016-08-16 10:50:00,288.8,289.14,288.64,288.69,10227.98827488872,288.8,289.14,288.64,288.69,10227.9883
2016-08-16 11:00:00,288.81,289.75,288.73,289.75,4417.544240581913,288.81,289.75,288.73,289.75,4417.5442
2016-08-16 11:10:00,289.62,290.09,289.6,289.97,11937.90033655412,289.62,290.09,289.6,289.97,11937.9003
2016-08-16 11:20:00,290.06,290.24,289.79,290.05,11062.859624362176,290.06,290.24,289.79,290.05,11062.8596
2016-08-16 11:30:00,290.08,290.23,289.58,289.7,14820.323526218652,290.08,290.23,289.58,289.7,14820.3235
2016-08-16 11:40:00,289.58,290.02,289.58,290.02,4977.744001737054,289.58,290.02,289.58,290.02,4977.744
2016-08-16 11:50:00,289.94,289.98,289.49,289.49,6234.936488980567,289.94,289.98,289.49,289.49,6234.9365
2016-08-16 12:00:00,289.91,290.22,289.91,290.22,10108.565845185103,289.91,290.22,289.91,290.22,10108.5658
2016-08-16 12:10:00,290.23,290.31,290.13,290.26,8309.62979046792,290.23,290.31,290.13,290.26,8309.6298
2016-08-16 12:20:00,290.22,290.42,289.94,290.22,10511.345130821845,290.22,290.42,289.94,290.22,10511.3451
2016-08-16 12:30:00,290.17,290.81,290.01,290.81,15909.238953425252,290.17,290.81,290.01,290.81,15909.239
2016-08-16 12:40:00,290.81,291.48,290.71,291.21,18870.915210074912,290.81,291.48,290.71,291.21,18870.9152
2016-08-16 12:50:00,291.21,291.53,291.04,291.21,18448.59407230485,291.21,291.53,291.04,291.21,18448.5941
2016-08-16 13:00:00,291.38,291.68,291.23,291.56,22769.514710672025,291.38,291.68,291.23,291.56,22769.5147
2016-08-16 13:10:00,291.64,291.64,290.99,291.07,29526.652914992945,291.64,291.64,290.99,291.07,29526.6529
2016-08-16 13:20:00,291.08,291.45,291.01,291.34,21157.31190967322,291.08,291.45,291.01,291.34,21157.3119
2016-08-16 13:30:00,291.25,291.53,291.02,291.3,14834.437086092716,291.25,291.53,291.02,291.3,14834.4371
2016-08-16 13:40:00,291.27,291.27,290.72,290.97,23760.72087721203,291.27,291.27,290.72,290.97,23760.7209
2016-08-16 13:50:00,290.88,290.98,290.18,290.18,7194.658560416893,290.88,290.98,290.18,290.18,7194.6586
2016-08-16 14:00:00,290.2,290.85,290.18,290.51,8780.805558571274,290.2,290.85,290.18,290.51,8780.8056
2016-08-16 14:10:00,290.52,290.52,289.59,289.75,17603.951796764737,290.52,290.52,289.59,289.75,17603.9518
2016-08-16 14:20:00,289.65,290.04,289.58,289.7,11214.851807621322,289.65,290.04,289.58,289.7,11214.8518
2016-08-16 14:30:00,289.51,289.92,289.35,289.81,14298.121810878298,289.51,289.92,289.35,289.81,14298.1218
2016-08-16 14:40:00,289.8,289.88,289.56,289.75,7816.740853327544,289.8,289.88,289.56,289.75,7816.7409
2016-08-16 14:50:00,289.77,289.86,289.69,289.76,7646.292476386929,289.77,289.86,289.69,289.76,7646.2925
2016-08-16 15:00:00,289.76,290.19,289.71,290.05,13196.178482249485,289.76,290.19,289.71,290.05,13196.1785
2016-08-16 15:10:00,289.99,290.09,289.69,289.72,16402.12789056563,289.99,290.09,289.69,289.72,16402.1279
2016-08-16 15:20:00,289.81,290.38,289.81,289.93,23988.70915210075,289.81,290.38,289.81,289.93,23988.7092
2016-08-16 15:30:00,289.97,290.34,289.9,290.12,13228.748235805017,289.97,290.34,289.9,290.12,13228.7482
2016-08-16 15:40:00,290.12,290.15,289.7,289.79,13971.338616871131,290.12,290.15,289.7,289.79,13971.3386
2016-08-16 15:50:00,289.76,289.77,288.3,288.69,109110.845727934,289.76,289.77,288.3,288.69,109110.8457
2016-08-17 09:30:00,289.38,289.38,287.01,287.25,32466.61600260558,289.38,289.38,287.01,287.25,32466.616
2016-08-17 09:40:00,287.31,288.31,286.73,288.02,17341.222451416786,287.31,288.31,286.73,288.02,17341.2225
2016-08-17 09:50:00,287.95,288.48,287.52,288.18,14583.649983715124,287.95,288.48,287.52,288.18,14583.65
2016-08-17 10:00:00,287.91,288.3,287.57,287.84,22119.205298013247,287.91,288.3,287.57,287.84,22119.2053
2016-08-17 10:10:00,287.97,288.49,287.85,288.05,28392.1398328086,287.97,288.49,287.85,288.05,28392.1398
2016-08-17 10:20:00,288.09,288.49,288.0,288.49,20525.45869069591,288.09,288.49,288.0,288.49,20525.4587
2016-08-17 10:30:00,288.49,288.58,287.98,287.98,17811.312561068287,288.49,288.58,287.98,287.98,17811.3126
2016-08-17 10:40:00,287.9,288.32,287.8,288.08,18751.492780371296,287.9,288.32,287.8,288.08,18751.4928
2016-08-17 10:50:00,288.13,288.28,287.91,288.18,14479.426772337423,288.13,288.28,287.91,288.18,14479.4268
2016-08-17 11:00:00,288.3,288.58,288.03,288.19,9879.491911844534,288.3,288.58,288.03,288.19,9879.4919
2016-08-17 11:10:00,288.18,288.54,288.18,288.42,15808.272717403106,288.18,288.54,288.18,288.42,15808.2727
2016-08-17 11:20:00,288.48,288.53,287.68,287.83,16671.37118662469,288.48,288.53,287.68,287.83,16671.3712
2016-08-17 11:30:00,287.83,288.06,287.57,287.92,23968.08164151558,287.83,288.06,287.57,287.92,23968.0816
2016-08-17 11:40:00,287.92,288.28,287.84,288.0,17843.88231462382,287.92,288.28,287.84,288.0,17843.8823
2016-08-17 11:50:00,288.06,288.27,287.81,287.83,13769.406144826838,288.06,288.27,287.81,287.83,13769.4061
2016-08-17 12:00:00,287.92,288.06,287.71,287.82,12067.093692324395,287.92,288.06,287.71,287.82,12067.0937
2016-08-17 12:10:00,287.79,288.06,287.74,287.85,8929.540766474867,287.79,288.06,287.74,287.85,8929.5408
2016-08-17 12:20:00,287.81,288.12,287.66,288.12,22191.944414287267,287.81,288.12,287.66,288.12,22191.9444
2016-08-17 12:30:00,287.98,288.08,287.83,287.95,7572.467701661058,287.98,288.08,287.83,287.95,7572.4677
2016-08-17 12:40:00,287.96,288.59,287.86,288.46,12970.361524264466,287.96,288.59,287.86,288.46,12970.3615
2016-08-17 12:50:00,288.75,289.13,288.64,289.12,22093.149495168826,288.75,289.13,288.64,289.12,22093.1495
2016-08-17 13:00:00,289.11,289.23,288.64,288.72,45861.46998154381,289.11,289.23,288.64,288.72,45861.47
2016-08-17 13:10:00,288.72,288.88,288.66,288.66,19577.678862229943,288.72,288.88,288.66,288.66,19577.6789
2016-08-17 13:20:00,288.64,288.64,288.27,288.41,12591.46672456845,288.64,288.64,288.27,288.41,12591.4667
2016-08-17 13:30:00,288.27,288.48,288.18,288.45,17479.101074801867,288.27,288.48,288.18,288.45,17479.1011
2016-08-17 13:40:00,288.97,289.07,288.62,288.75,7599.609162957334,288.97,289.07,288.62,288.75,7599.6092
2016-08-17 13:50:00,288.81,288.87,288.24,288.51,4558.679839322549,288.81,288.87,288.24,288.51,4558.6798
2016-08-17 14:00:00,288.26,288.63,287.57,288.21,18489.8490934752,288.26,288.63,287.57,288.21,18489.8491
2016-08-17 14:10:00,288.27,289.11,288.15,288.75,12460.102051894475,288.27,289.11,288.15,288.75,12460.1021
2016-08-17 14:20:00,288.88,288.95,288.22,288.75,7854.73889914233,288.88,288.95,288.22,288.75,7854.7389
2016-08-17 14:30:00,288.64,288.97,288.45,288.88,4574.964716100315,288.64,288.97,288.45,288.88,4574.9647
2016-08-17 14:40:00,288.92,289.28,288.86,288.95,8737.379220497232,288.92,289.28,288.86,288.95,8737.3792
2016-08-17 14:50:00,289.06,289.09,288.77,288.77,10192.161545977637,289.06,289.09,288.77,288.77,10192.1615
2016-08-17 15:00:00,288.89,289.13,288.77,288.77,7429.16078601672,288.89,289.13,288.77,288.77,7429.1608
2016-08-17 15:10:00,288.8,288.89,288.58,288.75,4957.116491151884,288.8,288.89,288.58,288.75,4957.1165
2016-08-17 15:20:00,288.85,289.42,288.75,289.23,7460.6448811204,288.85,289.42,288.75,289.23,7460.6449
2016-08-17 15:30:00,289.36,289.46,289.08,289.11,15366.40972749973,289.36,289.46,289.08,289.11,15366.4097
2016-08-17 15:40:00,289.19,289.72,289.16,289.72,25495.603083270005,289.19,289.72,289.16,289.72,25495.6031
2016-08-17 15:50:00,289.81,289.88,288.9,289.14,55362.06709369233,289.81,289.88,288.9,289.14,55362.0671
2016-08-18 09:30:00,288.83,288.83,287.41,287.72,18318.315058082728,288.83,288.83,287.41,287.72,18318.3151
2016-08-18 09:40:00,287.71,288.16,287.61,287.61,16200.195418521334,287.71,288.16,287.61,287.61,16200.1954
2016-08-18 09:50:00,287.74,288.74,287.61,288.44,8819.88926283791,287.74,288.74,287.61,288.44,8819.8893
2016-08-18 10:00:00,288.28,288.81,287.87,288.3,9068.5050483118,288.28,288.81,287.87,288.3,9068.505
2016-08-18 10:10:00,288.3,288.79,288.27,288.53,6031.918358484421,288.3,288.79,288.27,288.53,6031.9184
2016-08-18 10:20:00,288.6,288.6,287.96,288.19,15071.110628596243,288.6,288.6,287.96,288.19,15071.1106
2016-08-18 10:30:00,288.33,288.96,287.86,288.96,14344.805124307892,288.33,288.96,287.86,288.96,14344.8051
2016-08-18 10:40:00,288.88,289.0,288.42,288.64,8931.71208337857,288.88,289.0,288.42,288.64,8931.7121
2016-08-18 10:50:00,288.6,288.6,288.01,288.11,11759.852350450548,288.6,288.6,288.01,288.11,11759.8524
2016-08-18 11:00:00,288.2,288.54,287.77,287.84,12144.17544240582,288.2,288.54,287.77,287.84,12144.1754
2016-08-18 11:10:00,287.84,288.03,287.47,287.58,37388.99142329824,287.84,288.03,287.47,287.58,37388.9914
2016-08-18 11:20:00,287.56,287.65,287.38,287.62,11409.18467050266,287.56,287.65,287.38,287.62,11409.1847
2016-08-18 11:30:00,287.64,287.99,287.57,287.89,5141.678427966562,287.64,287.99,287.57,287.89,5141.6784
2016-08-18 11:40:00,287.84,288.1,287.81,287.95,10153.077841710998,287.84,288.1,287.81,287.95,10153.0778
2016-08-18 11:50:00,287.89,288.3,287.85,288.27,8355.227445445664,287.89,288.3,287.85,288.27,8355.2274
2016-08-18 12:00:00,288.31,288.33,287.84,287.85,3304.744327434589,288.31,288.33,287.84,287.85,3304.7443
2016-08-18 12:10:00,287.87,287.9,287.61,287.9,3601.1290847899254,287.87,287.9,287.61,287.9,3601.1291
2016-08-18 12:20:00,287.87,288.18,287.68,287.68,7436.760395179676,287.87,288.18,287.68,287.68,7436.7604
2016-08-18 12:30:00,287.63,288.01,287.46,288.01,21998.69720985778,287.63,288.01,287.46,288.01,21998.6972
2016-08-18 12:40:00,287.99,288.42,287.94,288.42,3753.121268049072,287.99,288.42,287.94,288.42,3753.1213
2016-08-18 12:50:00,288.37,288.57,288.19,288.24,8166.322874823581,288.37,288.57,288.19,288.24,8166.3229
2016-08-18 13:00:00,288.39,288.57,288.3,288.43,5429.377917707089,288.39,288.57,288.3,288.43,5429.3779
2016-08-18 13:10:00,288.41,288.72,288.41,288.63,4781.239821952014,288.41,288.72,288.41,288.63,4781.2398
2016-08-18 13:20:00,288.65,288.69,288.35,288.66,7190.315926609489,288.65,288.69,288.35,288.66,7190.3159
2016-08-18 13:30:00,288.73,288.9,288.52,288.88,4950.602540440777,288.73,288.9,288.52,288.88,4950.6025
2016-08-18 13:40:00,288.79,288.92,288.67,288.76,2617.522527412876,288.79,288.92,288.67,288.76,2617.5225
2016-08-18 13:50:00,288.6,288.91,288.53,288.88,8446.42275540115,288.6,288.91,288.53,288.88,8446.4228
2016-08-18 14:00:00,288.91,288.99,288.45,288.59,9755.726848333514,288.91,288.99,288.45,288.59,9755.7268
2016-08-18 14:10:00,288.73,288.84,288.48,288.56,5314.298121810879,288.73,288.84,288.48,288.56,5314.2981
2016-08-18 14:20:00,288.44,288.65,288.44,288.49,3027.901422212572,288.44,288.65,288.44,288.49,3027.9014
2016-08-18 14:30:00,288.65,288.81,288.59,288.61,3430.6807078493107,288.65,288.81,288.59,288.61,3430.6807
2016-08-18 14:40:00,288.76,289.0,288.71,288.94,5435.891868418196,288.76,289.0,288.71,288.94,5435.8919
2016-08-18 14:50:00,288.86,288.89,288.33,288.53,10863.098469221582,288.86,288.89,288.33,288.53,10863.0985
2016-08-18 15:00:00,288.53,288.96,288.47,288.91,7599.609162957334,288.53,288.96,288.47,288.91,7599.6092
2016-08-18 15:10:00,288.88,288.96,288.62,288.78,4433.829117359679,288.88,288.96,288.62,288.78,4433.8291
2016-08-18 15:20:00,288.85,288.92,288.64,288.64,3874.715014656389,288.85,288.92,288.64,288.64,3874.715
2016-08-18 15:30:00,288.68,288.71,288.3,288.62,26838.562588209752,288.68,288.71,288.3,288.62,26838.5626
2016-08-18 15:40:00,288.61,288.73,288.3,288.35,14344.805124307892,288.61,288.73,288.3,288.35,14344.8051
2016-08-18 15:50:00,288.35,288.92,288.34,288.46,34836.60840299642,288.35,288.92,288.34,288.46,34836.6084
2016-08-19 09:30:00,288.94,288.95,287.73,288.18,94054.93431766366,288.94,288.95,287.73,288.18,94054.9343
2016-08-19 09:40:00,288.14,288.91,287.95,288.91,16356.530235587885,288.14,288.91,287.95,288.91,16356.5302
2016-08-19 09:50:00,289.07,292.15,289.07,291.56,53547.93182064922,289.07,292.15,289.07,291.56,53547.9318
2016-08-19 10:00:00,291.76,292.99,291.36,292.44,40526.54434914776,291.76,292.99,291.36,292.44,40526.5443
2016-08-19 10:10:00,292.39,292.42,291.26,291.72,41783.73683639128,292.39,292.42,291.26,291.72,41783.7368
2016-08-19 10:20:00,291.64,293.29,291.59,293.01,37492.128976224085,291.64,293.29,291.59,293.01,37492.129
2016-08-19 10:30:00,292.97,294.3,292.73,294.14,35117.79394202584,292.97,294.3,292.73,294.14,35117.7939
2016-08-19 10:40:00,294.04,294.65,293.8,294.09,35058.082727174035,294.04,294.65,293.8,294.09,35058.0827
2016-08-19 10:50:00,294.02,294.09,293.05,293.36,50289.87080664424,294.02,294.09,293.05,293.36,50289.8708
2016-08-19 11:00:00,293.31,293.32,292.91,293.1,21653.457822169148,293.31,293.32,292.91,293.1,21653.4578
2016-08-19 11:10:00,293.09,293.09,292.07,292.4,22528.49853436109,293.09,293.09,292.07,292.4,22528.4985
2016-08-19 11:20:00,292.26,292.58,292.1,292.33,20273.585929866465,292.26,292.58,292.1,292.33,20273.5859
2016-08-19 11:30:00,292.39,292.94,292.21,292.22,14870.2638150038,292.39,292.94,292.21,292.22,14870.2638
2016-08-19 11:40:00,292.22,292.22,291.58,291.82,16707.197915535773,292.22,292.22,291.58,291.82,16707.1979
2016-08-19 11:50:00,291.98,292.72,291.8,292.36,14041.90641624145,291.98,292.72,291.8,292.36,14041.9064
2016-08-19 12:00:00,292.22,292.98,292.0,292.22,10856.584518510475,292.22,292.98,292.0,292.22,10856.5845
2016-08-19 12:10:00,292.04,292.19,291.62,291.73,6665.942894365433,292.04,292.19,291.62,291.73,6665.9429
2016-08-19 12:20:00,291.64,292.2,291.61,292.04,15452.176745195962,291.64,292.2,291.61,292.04,15452.1767
2016-08-19 12:30:00,292.13,292.17,291.66,291.74,7643.035501031376,292.13,292.17,291.66,291.74,7643.0355
2016-08-19 12:40:00,291.66,291.74,291.47,291.51,12189.773097383564,291.66,291.74,291.47,291.51,12189.7731
2016-08-19 12:50:00,291.53,291.53,290.7,290.9,16470.524373032244,291.53,291.53,290.7,290.9,16470.5244
2016-08-19 13:00:00,290.83,291.16,290.4,290.98,6739.767669091304,290.83,291.16,290.4,290.98,6739.7677
2016-08-19 13:10:00,291.39,291.61,291.24,291.33,6190.424492454674,291.39,291.61,291.24,291.33,6190.4245
2016-08-19 13:20:00,291.31,291.53,290.49,290.61,11480.838128324827,291.31,291.53,290.49,290.61,11480.8381
2016-08-19 13:30:00,290.61,290.92,290.52,290.67,6076.430355010314,290.61,290.92,290.52,290.67,6076.4304
2016-08-19 13:40:00,290.78,291.13,290.73,291.13,8693.95288242319,290.78,291.13,290.73,291.13,8693.9529
2016-08-19 13:50:00,291.03,291.26,290.84,291.24,11210.509173813918,291.03,291.26,290.84,291.24,11210.5092
2016-08-19 14:00:00,291.16,291.2,290.59,290.75,8104.440343068071,291.16,291.2,290.59,290.75,8104.4403
2016-08-19 14:10:00,290.71,290.83,290.34,290.66,11909.673216805992,290.71,290.83,290.34,290.66,11909.6732
2016-08-19 14:20:00,290.78,291.07,290.61,290.75,8426.880903267833,290.78,291.07,290.61,290.75,8426.8809
2016-08-19 14:30:00,290.73,291.06,290.51,290.75,13486.049288893715,290.73,291.06,290.51,290.75,13486.0493
2016-08-19 14:40:00,290.73,291.07,290.73,291.05,9861.035718163066,290.73,291.07,290.73,291.05,9861.0357
2016-08-19 14:50:00,291.1,291.14,290.71,290.75,10137.878623385084,291.1,291.14,290.71,290.75,10137.8786
2016-08-19 15:00:00,290.71,290.77,290.47,290.54,17764.629247638695,290.71,290.77,290.47,290.54,17764.6292
2016-08-19 15:10:00,290.56,291.12,290.55,291.02,97673.4339376832,290.56,291.12,290.55,291.02,97673.4339
2016-08-19 15:20:00,291.04,291.08,290.71,291.03,11577.461730539571,291.04,291.08,290.71,291.03,11577.4617
2016-08-19 15:30:00,291.04,291.85,291.04,291.39,24875.692107263058,291.04,291.85,291.04,291.39,24875.6921
2016-08-19 15:40:00,291.29,291.44,291.1,291.29,21314.73238519162,291.29,291.44,291.1,291.29,21314.7324
2016-08-19 15:50:00,291.31,292.16,291.31,291.78,100555.85712734774,291.31,292.16,291.31,291.78,100555.8571
2016-08-22 09:30:00,291.21,295.32,291.08,295.18,101642.60123765064,291.21,295.32,291.08,295.18,101642.6012
2016-08-22 09:40:00,295.18,295.51,293.93,294.31,52542.61209423516,295.18,295.51,293.93,294.31,52542.6121
2016-08-22 09:50:00,294.59,294.89,293.26,293.35,38743.893171208336,294.59,294.89,293.26,293.35,38743.8932
2016-08-22 10:00:00,293.37,293.37,292.38,292.73,23200.52111605689,293.37,293.37,292.38,292.73,23200.5211
2016-08-22 10:10:00,292.78,294.01,292.71,293.79,23407.88188036044,292.78,294.01,292.71,293.79,23407.8819
2016-08-22 10:20:00,293.96,294.26,293.81,294.16,21080.230159591792,293.96,294.26,293.81,294.16,21080.2302
2016-08-22 10:30:00,294.08,294.15,292.9,292.97,20121.59374660732,294.08,294.15,292.9,292.97,20121.5937
2016-08-22 10:40:00,293.0,293.45,292.73,292.98,25789.81652372164,293.0,293.45,292.73,292.98,25789.8165
2016-08-22 10:50:00,293.14,293.17,292.28,292.3,12340.67962219086,293.14,293.17,292.28,292.3,12340.6796
2016-08-22 11:00:00,292.46,292.94,292.46,292.63,35068.93931169254,292.46,292.94,292.46,292.63,35068.9393
2016-08-22 11:10:00,292.62,292.98,292.34,292.34,25110.194332862884,292.62,292.98,292.34,292.34,25110.1943
2016-08-22 11:20:00,292.25,292.32,291.3,291.38,20609.05439148844,292.25,292.32,291.3,291.38,20609.0544
2016-08-22 11:30:00,291.18,291.67,290.69,291.51,25536.858104440344,291.18,291.67,290.69,291.51,25536.8581
2016-08-22 11:40:00,291.51,291.56,290.94,291.09,27776.57149060905,291.51,291.56,290.94,291.09,27776.5715
2016-08-22 11:50:00,291.08,291.45,290.91,290.96,16610.57431332103,291.08,291.45,290.91,290.96,16610.5743
2016-08-22 12:00:00,290.94,291.07,290.63,291.0,42021.49603734665,290.94,291.07,290.63,291.0,42021.496
2016-08-22 12:10:00,291.0,291.0,290.27,290.29,39165.12865052655,291.0,291.0,290.27,290.29,39165.1287
2016-08-22 12:20:00,290.58,292.22,290.32,291.56,44130.93040929324,290.58,292.22,290.32,291.56,44130.9304
2016-08-22 12:30:00,291.86,292.09,291.61,291.86,16550.86309846922,291.86,292.09,291.61,291.86,16550.8631
2016-08-22 12:40:00,291.93,291.98,291.31,291.51,12545.869069590708,291.93,291.98,291.31,291.51,12545.8691
2016-08-22 12:50:00,291.47,292.03,291.4,292.03,9583.107154489198,291.47,292.03,291.4,292.03,9583.1072
2016-08-22 13:00:00,292.03,292.03,291.57,291.76,14910.433177722289,292.03,292.03,291.57,291.76,14910.4332
2016-08-22 13:10:00,291.7,292.16,291.7,291.94,16104.657474758442,291.7,292.16,291.7,291.94,16104.6575
2016-08-22 13:20:00,291.88,291.88,290.5,291.37,12326.566062316797,291.88,291.88,290.5,291.37,12326.5661
2016-08-22 13:30:00,291.46,291.64,291.22,291.42,9336.662685919013,291.46,291.64,291.22,291.42,9336.6627
2016-08-22 13:40:00,291.48,292.07,291.2,291.84,12047.551840191076,291.48,292.07,291.2,291.84,12047.5518
2016-08-22 13:50:00,291.85,292.15,291.54,291.65,10368.038215177505,291.85,292.15,291.54,291.65,10368.0382
2016-08-22 14:00:00,291.58,292.08,291.58,291.94,43140.80990120508,291.58,292.08,291.58,291.94,43140.8099
2016-08-22 14:10:00,291.95,292.13,291.74,291.77,12151.775051568777,291.95,292.13,291.74,291.77,12151.7751
2016-08-22 14:20:00,291.7,291.96,291.6,291.94,13249.375746390186,291.7,291.96,291.6,291.94,13249.3757
2016-08-22 14:30:00,291.85,292.09,291.23,291.73,38331.34295950494,291.85,292.09,291.23,291.73,38331.343
2016-08-22 14:40:00,291.64,291.92,291.52,291.8,10166.10574313321,291.64,291.92,291.52,291.8,10166.1057
2016-08-22 14:50:00,291.69,291.88,291.52,291.74,8664.640104223212,291.69,291.88,291.52,291.74,8664.6401
2016-08-22 15:00:00,291.78,292.1,291.68,292.08,48420.36695255672,291.78,292.1,291.68,292.08,48420.367
2016-08-22 15:10:00,292.04,292.17,291.76,291.9,12430.789273694496,292.04,292.17,291.76,291.9,12430.7893
2016-08-22 15:20:00,291.91,291.96,291.76,291.87,12685.919009879492,291.91,291.96,291.76,291.87,12685.919
2016-08-22 15:30:00,291.92,292.07,291.64,291.7,29173.81391814136,291.92,292.07,291.64,291.7,29173.8139
2016-08-22 15:40:00,291.7,292.11,291.68,291.84,39943.54576050375,291.7,292.11,291.68,291.84,39943.5458
2016-08-22 15:50:00,291.83,292.16,291.61,291.75,123609.81435240472,291.83,292.16,291.61,291.75,123609.8144
2016-08-23 09:30:00,291.81,292.75,290.4,291.9,40017.37053522962,291.81,292.75,290.4,291.9,40017.3705
2016-08-23 09:40:00,292.19,293.95,291.8,293.93,18078.384540223647,292.19,293.95,291.8,293.93,18078.3845
2016-08-23 09:50:00,294.09,295.4,294.03,294.64,45803.9300835957,294.09,295.4,294.03,294.64,45803.9301
2016-08-23 10:00:00,294.72,295.65,294.6,295.6,23656.49766583433,294.72,295.65,294.6,295.6,23656.4977
2016-08-23 10:10:00,295.65,297.51,295.53,296.22,54479.42677233742,295.65,297.51,295.53,296.22,54479.4268
2016-08-23 10:20:00,296.11,296.12,295.52,295.63,20030.39843665183,296.11,296.12,295.52,295.63,20030.3984
2016-08-23 10:30:00,295.62,295.81,295.05,295.33,18790.57648463793,295.62,295.81,295.05,295.33,18790.5765
2016-08-23 10:40:00,295.31,295.63,294.41,294.41,25916.83856258821,295.31,295.63,294.41,294.41,25916.8386
2016-08-23 10:50:00,294.39,294.63,293.68,293.78,56893.93116925415,294.39,294.63,293.68,293.78,56893.9312
2016-08-23 11:00:00,293.78,294.21,293.12,293.32,63131.03897513842,293.78,294.21,293.12,293.32,63131.039
2016-08-23 11:10:00,293.32,293.88,292.83,293.79,68459.45065682336,293.32,293.88,292.83,293.79,68459.4507
2016-08-23 11:20:00,293.86,294.02,293.56,293.59,22879.16621430897,293.86,294.02,293.56,293.59,22879.1662
2016-08-23 11:30:00,293.61,293.61,292.91,293.0,50573.22766257735,293.61,293.61,292.91,293.0,50573.2277
2016-08-23 11:40:00,292.98,293.66,292.38,292.75,70350.66767994789,292.98,293.66,292.38,292.75,70350.6677
2016-08-23 11:50:00,292.68,293.22,292.04,292.92,72849.853436109,292.68,293.22,292.04,292.92,72849.8534
2016-08-23 12:00:00,292.91,293.21,292.56,292.77,19528.824231896648,292.91,293.21,292.56,292.77,19528.8242
2016-08-23 12:10:00,292.76,293.08,292.23,292.23,40447.29128216263,292.76,293.08,292.23,292.23,40447.2913
2016-08-23 12:20:00,292.22,292.54,291.92,291.92,69427.8579958745,292.22,292.54,291.92,291.92,69427.858
2016-08-23 12:30:00,291.85,292.85,291.74,292.53,28982.73803061557,291.85,292.85,291.74,292.53,28982.738
2016-08-23 12:40:00,292.65,293.0,292.38,292.65,22715.23178807948,292.65,293.0,292.38,292.65,22715.2318
2016-08-23 12:50:00,292.81,293.0,292.47,292.93,14529.367061122572,292.81,293.0,292.47,292.93,14529.3671
2016-08-23 13:00:00,293.0,293.48,292.83,293.33,33420.909781782655,293.0,293.48,292.83,293.33,33420.9098
2016-08-23 13:10:00,293.44,293.57,293.33,293.51,8666.811421126913,293.44,293.57,293.33,293.51,8666.8114
2016-08-23 13:20:00,293.43,293.44,293.03,293.22,12213.657583324286,293.43,293.44,293.03,293.22,12213.6576
2016-08-23 13:30:00,293.17,293.2,292.84,292.97,5401.150797958962,293.17,293.2,292.84,292.97,5401.1508
2016-08-23 13:40:00,293.04,293.35,292.97,293.35,7816.740853327544,293.04,293.35,292.97,293.35,7816.7409
2016-08-23 13:50:00,293.15,293.35,293.07,293.23,9228.096840733906,293.15,293.35,293.07,293.23,9228.0968
2016-08-23 14:00:00,293.15,293.21,292.61,292.95,25053.74009336663,293.15,293.21,292.61,292.95,25053.7401
2016-08-23 14:10:00,292.91,293.23,292.86,292.94,11592.660948865489,292.91,293.23,292.86,292.94,11592.6609
2016-08-23 14:20:00,292.95,293.32,292.89,293.08,9633.047443274349,292.95,293.32,292.89,293.08,9633.0474
2016-08-23 14:30:00,293.01,293.44,292.97,293.26,9446.314189555966,293.01,293.44,292.97,293.26,9446.3142
2016-08-23 14:40:00,293.28,293.33,292.84,293.15,12160.460319183583,293.28,293.33,292.84,293.15,12160.4603
2016-08-23 14:50:00,293.19,293.58,292.99,293.57,11503.6369558137,293.19,293.58,292.99,293.57,11503.637
2016-08-23 15:00:00,293.52,293.59,293.17,293.44,8528.93279774183,293.52,293.59,293.17,293.44,8528.9328
2016-08-23 15:10:00,293.42,293.57,293.29,293.57,12744.544566279448,293.42,293.57,293.29,293.57,12744.5446
2016-08-23 15:20:00,293.57,294.18,293.57,293.71,30404.95060254044,293.57,294.18,293.57,293.71,30404.9506
2016-08-23 15:30:00,293.7,293.94,293.66,293.69,13694.495711649117,293.7,293.94,293.66,293.69,13694.4957
2016-08-23 15:40:00,293.73,293.92,293.37,293.37,19927.26088372598,293.73,293.92,293.37,293.37,19927.2609
2016-08-23 15:50:00,293.35,293.5,292.83,293.07,53509.93377483444,293.35,293.5,292.83,293.07,53509.9338
2016-08-24 09:30:00,293.08,294.67,292.26,294.39,27095.86364129845,293.08,294.67,292.26,294.39,27095.8636
2016-08-24 09:40:00,294.62,296.35,294.45,294.6,35987.40636195853,294.62,296.35,294.45,294.6,35987.4064
2016-08-24 09:50:00,294.3,295.34,294.3,295.24,34753.01270220389,294.3,295.34,294.3,295.24,34753.0127
2016-08-24 10:00:00,295.35,296.21,295.14,296.0,16475.9526652915,295.35,296.21,295.14,296.0,16475.9527
2016-08-24 10:10:00,295.7,295.92,295.07,295.07,20657.90902182173,295.7,295.92,295.07,295.07,20657.909
2016-08-24 10:20:00,295.06,295.12,293.68,294.04,26296.81902073608,295.06,295.12,293.68,294.04,26296.819
2016-08-24 10:30:00,294.05,294.75,293.67,294.75,26604.06036260993,294.05,294.75,293.67,294.75,26604.0604
2016-08-24 10:40:00,294.75,294.75,293.77,294.1,12454.67375963522,294.75,294.75,293.77,294.1,12454.6738
2016-08-24 10:50:00,294.05,294.71,294.05,294.59,10736.076430355011,294.05,294.71,294.05,294.59,10736.0764
2016-08-24 11:00:00,294.64,294.75,294.35,294.45,13461.07914450114,294.64,294.75,294.35,294.45,13461.0791
2016-08-24 11:10:00,294.51,294.75,294.32,294.49,18655.954836608405,294.51,294.75,294.32,294.49,18655.9548
2016-08-24 11:20:00,294.42,295.03,294.42,294.91,10804.472912821626,294.42,295.03,294.42,294.91,10804.4729
2016-08-24 11:30:00,294.7,294.72,294.37,294.52,5420.692650092281,294.7,294.72,294.37,294.52,5420.6927
2016-08-24 11:40:00,294.49,294.56,294.07,294.29,10436.43469764412,294.49,294.56,294.07,294.29,10436.4347
2016-08-24 11:50:00,294.27,294.51,294.01,294.51,11880.360438606014,294.27,294.51,294.01,294.51,11880.3604
2016-08-24 12:00:00,294.45,294.48,294.01,294.24,10378.894799696016,294.45,294.48,294.01,294.24,10378.8948
2016-08-24 12:10:00,294.16,294.44,293.89,294.18,6304.418629899034,294.16,294.44,293.89,294.18,6304.4186
2016-08-24 12:20:00,294.39,294.39,293.91,294.2,22432.9605905982,294.39,294.39,293.91,294.2,22432.9606
2016-08-24 12:30:00,294.28,294.29,293.99,294.03,9925.089566822278,294.28,294.29,293.99,294.03,9925.0896
2016-08-24 12:40:00,293.92,294.19,293.78,293.92,4990.771903159266,293.92,294.19,293.78,293.92,4990.7719
2016-08-24 12:50:00,293.92,294.24,293.92,294.04,8514.819237867767,293.92,294.24,293.92,294.04,8514.8192
2016-08-24 13:00:00,294.11,294.51,293.96,294.31,2714.14612962762,294.11,294.51,293.96,294.31,2714.1461
2016-08-24 13:10:00,294.4,294.4,293.93,294.11,13935.511887960049,294.4,294.4,293.93,294.11,13935.5119
2016-08-24 13:20:00,294.01,294.13,293.67,293.67,11174.682444902834,294.01,294.13,293.67,293.67,11174.6824
2016-08-24 13:30:00,293.72,293.95,293.14,293.17,22375.42069265009,293.72,293.95,293.14,293.17,22375.4207
2016-08-24 13:40:00,293.08,293.08,291.73,291.8,26097.057865595485,293.08,293.08,291.73,291.8,26097.0579
2016-08-24 13:50:00,291.87,292.03,291.63,291.72,20832.700032569755,291.87,292.03,291.63,291.72,20832.7
2016-08-24 14:00:00,291.71,291.86,289.54,290.46,29227.01118228205,291.71,291.86,289.54,290.46,29227.0112
2016-08-24 14:10:00,290.63,290.82,289.59,289.61,16359.787210943436,290.63,290.82,289.59,289.61,16359.7872
2016-08-24 14:20:00,289.68,289.88,287.67,287.76,40446.20562371078,289.68,289.88,287.67,287.76,40446.2056
2016-08-24 14:30:00,287.74,287.8,286.12,287.29,69119.5309955488,287.74,287.8,286.12,287.29,69119.531
2016-08-24 14:40:00,287.29,287.88,286.58,286.75,53935.51188796005,287.29,287.88,286.58,286.75,53935.5119
2016-08-24 14:50:00,286.92,287.6,286.61,287.39,23364.4555422864,286.92,287.6,286.61,287.39,23364.4555
2016-08-24 15:00:00,287.38,287.38,283.7,283.9,45345.78221691456,287.38,287.38,283.7,283.9,45345.7822
2016-08-24 15:10:00,283.91,284.98,282.53,283.34,69536.4238410596,283.91,284.98,282.53,283.34,69536.4238
2016-08-24 15:20:00,283.34,283.87,282.68,283.36,68011.07371620888,283.34,283.87,282.68,283.36,68011.0737
2016-08-24 15:30:00,283.38,284.09,282.78,283.55,91056.34567365109,283.38,284.09,282.78,283.55,91056.3457
2016-08-24 15:40:00,283.54,283.69,282.81,283.54,85996.09162957333,283.54,283.69,282.81,283.54,85996.0916
2016-08-24 15:50:00,283.61,285.29,283.47,284.92,205289.32797741832,283.61,285.29,283.47,284.92,205289.328
2016-08-25 09:30:00,284.65,287.36,282.8,287.04,45756.16111171425,284.65,287.36,282.8,287.04,45756.1611
2016-08-25 09:40:00,286.93,287.23,284.98,285.13,32720.660080338726,286.93,287.23,284.98,285.13,32720.6601
2016-08-25 09:50:00,285.34,285.34,283.32,283.5,29383.345999348607,285.34,285.34,283.32,283.5,29383.346
2016-08-25 10:00:00,283.43,285.03,283.35,284.66,35811.52969275866,283.43,285.03,283.35,284.66,35811.5297
2016-08-25 10:10:00,284.71,284.86,284.4,284.52,17000.325697535554,284.71,284.86,284.4,284.52,17000.3257
2016-08-25 10:20:00,284.79,285.73,284.79,285.15,26556.29139072848,284.79,285.73,284.79,285.15,26556.2914
2016-08-25 10:30:00,285.35,285.86,284.91,284.96,19899.03376397785,285.35,285.86,284.91,284.96,19899.0338
2016-08-25 10:40:00,285.12,285.63,284.86,285.07,13483.877971990012,285.12,285.63,284.86,285.07,13483.878
2016-08-25 10:50:00,285.1,285.21,284.79,284.8,10622.08229291065,285.1,285.21,284.79,284.8,10622.0823
2016-08-25 11:00:00,284.79,286.16,284.79,285.45,20423.40679622191,284.79,286.16,284.79,285.45,20423.4068
2016-08-25 11:10:00,285.46,286.35,284.99,286.23,12819.454999457172,285.46,286.35,284.99,286.23,12819.455
2016-08-25 11:20:00,286.37,286.43,285.55,285.92,9414.830094452283,286.37,286.43,285.55,285.92,9414.8301
2016-08-25 11:30:00,286.05,286.34,285.69,285.69,12698.946911301706,286.05,286.34,285.69,285.69,12698.9469
2016-08-25 11:40:00,285.63,285.73,285.44,285.5,13039.843665182934,285.63,285.73,285.44,285.5,13039.8437
2016-08-25 11:50:00,285.52,285.87,285.38,285.68,16658.343285202474,285.52,285.87,285.38,285.68,16658.3433
2016-08-25 12:00:00,285.63,285.68,284.88,284.88,12660.948865486918,285.63,285.68,284.88,284.88,12660.9489
2016-08-25 12:10:00,284.8,284.89,283.86,283.91,29861.035718163068,284.8,284.89,283.86,283.91,29861.0357
2016-08-25 12:20:00,283.94,284.08,283.25,283.51,20264.900662251657,283.94,284.08,283.25,283.51,20264.9007
2016-08-25 12:30:00,283.48,283.91,283.43,283.74,14267.723374226469,283.48,283.91,283.43,283.74,14267.7234
2016-08-25 12:40:00,283.75,283.94,283.63,283.64,18425.79524481598,283.75,283.94,283.63,283.64,18425.7952
2016-08-25 12:50:00,283.63,283.73,283.33,283.46,17801.541635001628,283.63,283.73,283.33,283.46,17801.5416
2016-08-25 13:00:00,283.51,283.87,283.38,283.79,21506.893931169256,283.51,283.87,283.38,283.79,21506.8939
2016-08-25 13:10:00,283.76,284.12,283.74,283.75,6406.470524373032,283.76,284.12,283.74,283.75,6406.4705
2016-08-25 13:20:00,283.65,284.51,283.65,284.44,6987.297796113343,283.65,284.51,283.65,284.44,6987.2978
2016-08-25 13:30:00,284.44,284.53,283.37,283.37,5764.846379329063,284.44,284.53,283.37,283.37,5764.8464
2016-08-25 13:40:00,283.27,283.27,281.9,281.9,38723.26566062317,283.27,283.27,281.9,281.9,38723.2657
2016-08-25 13:50:00,281.92,282.77,281.89,282.69,11192.05298013245,281.92,282.77,281.89,282.69,11192.053
2016-08-25 14:00:00,282.49,282.6,280.72,280.99,24073.390511345133,282.49,282.6,280.72,280.99,24073.3905
2016-08-25 14:10:00,281.07,281.12,279.67,279.84,76832.04863749865,281.07,281.12,279.67,279.84,76832.0486
2016-08-25 14:20:00,279.8,279.86,279.18,279.62,41907.50189990229,279.8,279.86,279.18,279.62,41907.5019
2016-08-25 14:30:00,279.54,279.69,278.92,279.13,43484.96363044187,279.54,279.69,278.92,279.13,43484.9636
2016-08-25 14:40:00,279.13,279.16,278.24,278.6,50464.66181739225,279.13,279.16,278.24,278.6,50464.6618
2016-08-25 14:50:00,278.63,279.36,277.96,278.2,39344.26229508197,278.63,279.36,277.96,278.2,39344.2623
2016-08-25 15:00:00,278.08,278.59,277.27,278.5,40208.446422755405,278.08,278.59,277.27,278.5,40208.4464
2016-08-25 15:10:00,278.72,279.83,278.49,279.42,50161.76310932581,278.72,279.83,278.49,279.42,50161.7631
2016-08-25 15:20:00,279.42,280.72,279.32,280.42,44840.95103680383,279.42,280.72,279.32,280.42,44840.951
2016-08-25 15:30:00,280.53,281.54,280.07,281.46,66452.06817935078,280.53,281.54,280.07,281.46,66452.0682
2016-08-25 15:40:00,281.46,281.58,280.87,281.49,42161.54597763544,281.46,281.58,280.87,281.49,42161.546
2016-08-25 15:50:00,281.57,283.06,281.41,282.6,156652.91499294323,281.57,283.06,281.41,282.6,156652.915
2016-08-26 09:30:00,282.97,285.21,282.33,284.58,74454.45662794485,282.97,285.21,282.33,284.58,74454.4566
2016-08-26 09:40:00,284.62,284.62,282.47,284.26,14611.877103463252,284.62,284.62,282.47,284.26,14611.8771
2016-08-26 09:50:00,284.17,284.62,283.39,283.77,27886.22299424601,284.17,284.62,283.39,283.77,27886.223
2016-08-26 10:00:00,283.42,284.54,282.28,284.21,26265.3349256324,283.42,284.54,282.28,284.21,26265.3349
2016-08-26 10:10:00,284.21,286.22,283.89,285.25,48255.34686787537,284.21,286.22,283.89,285.25,48255.3469
2016-08-26 10:20:00,285.14,286.0,284.57,286.0,21421.12691347302,285.14,286.0,284.57,286.0,21421.1269
2016-08-26 10:30:00,285.82,285.86,285.0,285.0,26114.4284008251,285.82,285.86,285.0,285.0,26114.4284
2016-08-26 10:40:00,284.9,285.0,283.64,283.7,35763.76072087722,284.9,285.0,283.64,283.7,35763.7607
2016-08-26 10:50:00,283.78,284.67,283.64,284.04,22863.966995983064,283.78,284.67,283.64,284.04,22863.967
2016-08-26 11:00:00,284.21,284.64,283.81,284.35,13136.467267397677,284.21,284.64,283.81,284.35,13136.4673
2016-08-26 11:10:00,284.2,285.51,284.2,285.4,21529.69275865813,284.2,285.51,284.2,285.4,21529.6928
2016-08-26 11:20:00,285.4,285.77,285.09,285.14,10563.456736510694,285.4,285.77,285.09,285.14,10563.4567
2016-08-26 11:30:00,285.12,285.56,284.69,284.89,10662.25165562914,285.12,285.56,284.69,284.89,10662.2517
2016-08-26 11:40:00,284.63,284.66,284.23,284.44,7965.476061231137,284.63,284.66,284.23,284.44,7965.4761
2016-08-26 11:50:00,284.46,284.48,283.32,283.39,13651.069373575074,284.46,284.48,283.32,283.39,13651.0694
2016-08-26 12:00:00,283.35,283.46,281.58,281.97,26076.43035501032,283.35,283.46,281.58,281.97,26076.4304
2016-08-26 12:10:00,282.08,283.08,281.79,282.77,14241.667571382044,282.08,283.08,281.79,282.77,14241.6676
2016-08-26 12:20:00,282.77,283.32,282.33,282.84,15432.634893062645,282.77,283.32,282.33,282.84,15432.6349
2016-08-26 12:30:00,282.78,282.95,281.62,282.7,8183.693410053197,282.78,282.95,281.62,282.7,8183.6934
2016-08-26 12:40:00,282.88,282.94,282.2,282.31,4587.992617522527,282.88,282.94,282.2,282.31,4587.9926
2016-08-26 12:50:00,282.24,283.09,281.61,282.95,9174.899576593203,282.24,283.09,281.61,282.95,9174.8996
2016-08-26 13:00:00,282.65,283.03,281.76,282.18,14222.125719248725,282.65,283.03,281.76,282.18,14222.1257
2016-08-26 13:10:00,282.46,282.66,281.84,282.25,9311.692541526436,282.46,282.66,281.84,282.25,9311.6925
2016-08-26 13:20:00,281.93,282.46,281.76,282.46,16233.850830528716,281.93,282.46,281.76,282.46,16233.8508
2016-08-26 13:30:00,282.46,282.67,281.41,281.61,23500.162848767777,282.46,282.67,281.41,281.61,23500.1628
2016-08-26 13:40:00,281.64,282.13,281.5,281.68,8404.08207577896,281.64,282.13,281.5,281.68,8404.0821
2016-08-26 13:50:00,281.79,282.05,281.06,281.11,21284.333948539792,281.79,282.05,281.06,281.11,21284.3339
2016-08-26 14:00:00,281.13,281.73,281.13,281.63,23142.981218108784,281.13,281.73,281.13,281.63,23142.9812
2016-08-26 14:10:00,281.77,281.78,280.82,281.03,53672.7825426121,281.77,281.78,280.82,281.03,53672.7825
2016-08-26 14:20:00,281.14,281.33,280.54,280.77,16817.93507762458,281.14,281.33,280.54,280.77,16817.9351
2016-08-26 14:30:00,280.91,281.64,280.53,281.52,8173.922483986538,280.91,281.64,280.53,281.52,8173.9225
2016-08-26 14:40:00,281.47,281.63,280.98,281.53,13288.459450656825,281.47,281.63,280.98,281.53,13288.4595
2016-08-26 14:50:00,281.5,281.96,281.18,281.68,9308.435566170883,281.5,281.96,281.18,281.68,9308.4356
2016-08-26 15:00:00,281.55,281.95,281.37,281.83,20571.056345673653,281.55,281.95,281.37,281.83,20571.0563
2016-08-26 15:10:00,281.86,282.7,281.53,282.52,18895.88535446749,281.86,282.7,281.53,282.52,18895.8854
2016-08-26 15:20:00,282.55,283.42,282.36,283.28,35618.282488329176,282.55,283.42,282.36,283.28,35618.2825
2016-08-26 15:30:00,283.41,284.12,283.28,283.69,25020.084681359247,283.41,284.12,283.28,283.69,25020.0847
2016-08-26 15:40:00,283.72,284.27,283.48,284.17,28056.671371186625,283.72,284.27,283.48,284.17,28056.6714
2016-08-26 15:50:00,284.14,284.43,283.57,283.79,69596.1350559114,284.14,284.43,283.57,283.79,69596.1351
2016-08-29 09:30:00,283.58,284.37,282.42,283.24,27703.83237433504,283.58,284.37,282.42,283.24,27703.8324
2016-08-29 09:40:00,282.87,283.73,281.35,281.41,73922.48398653783,282.87,283.73,281.35,281.41,73922.484
2016-08-29 09:50:00,281.64,282.07,280.94,281.48,42884.59450656823,281.64,282.07,280.94,281.48,42884.5945
2016-08-29 10:00:00,281.5,282.49,281.14,281.59,20928.237976332646,281.5,282.49,281.14,281.59,20928.238
2016-08-29 10:10:00,281.44,282.69,280.74,282.23,25480.403864944088,281.44,282.69,280.74,282.23,25480.4039
2016-08-29 10:20:00,282.35,282.76,281.84,282.15,16149.169471284336,282.35,282.76,281.84,282.15,16149.1695
2016-08-29 10:30:00,282.18,282.6,281.09,281.25,10257.3010530887,282.18,282.6,281.09,281.25,10257.3011
2016-08-29 10:40:00,281.48,281.94,281.47,281.55,21085.65845185105,281.48,281.94,281.47,281.55,21085.6585
2016-08-29 10:50:00,281.56,281.84,281.29,281.58,17018.781891217022,281.56,281.84,281.29,281.58,17018.7819
2016-08-29 11:00:00,281.67,281.93,281.41,281.46,16373.9007708175,281.67,281.93,281.41,281.46,16373.9008
2016-08-29 11:10:00,281.42,281.67,281.35,281.35,8295.516230593856,281.42,281.67,281.35,281.35,8295.5162
2016-08-29 11:20:00,281.34,281.91,281.34,281.73,23719.46585604169,281.34,281.91,281.34,281.73,23719.4659
2016-08-29 11:30:00,281.82,282.18,281.46,282.18,23006.18825317555,281.82,282.18,281.46,282.18,23006.1883
2016-08-29 11:40:00,282.21,283.45,282.21,283.45,28932.79774183042,282.21,283.45,282.21,283.45,28932.7977
2016-08-29 11:50:00,283.57,283.82,282.81,283.03,12718.488763435023,283.57,283.82,282.81,283.03,12718.4888
2016-08-29 12:00:00,283.05,283.17,282.79,283.01,9915.31864075562,283.05,283.17,282.79,283.01,9915.3186
2016-08-29 12:10:00,283.01,283.3,283.01,283.09,6757.1382043209205,283.01,283.3,283.01,283.09,6757.1382
2016-08-29 12:20:00,283.26,283.6,283.13,283.49,8778.634241667572,283.26,283.6,283.13,283.49,8778.6342
2016-08-29 12:30:00,283.45,283.45,282.89,282.89,15214.417544240585,283.45,283.45,282.89,282.89,15214.4175
2016-08-29 12:40:00,283.07,283.67,282.99,283.67,12589.29540766475,283.07,283.67,282.99,283.67,12589.2954
2016-08-29 12:50:00,283.72,283.78,283.2,283.42,35242.64466398871,283.72,283.78,283.2,283.42,35242.6447
2016-08-29 13:00:00,283.51,283.55,283.11,283.11,10080.338725436975,283.51,283.55,283.11,283.11,10080.3387
2016-08-29 13:10:00,283.23,283.47,283.23,283.43,4469.655846270764,283.23,283.47,283.23,283.43,4469.6558
2016-08-29 13:20:00,283.41,283.54,283.33,283.42,14222.125719248725,283.41,283.54,283.33,283.42,14222.1257
2016-08-29 13:30:00,283.46,283.56,283.28,283.54,9608.077298881772,283.46,283.56,283.28,283.54,9608.0773
2016-08-29 13:40:00,283.5,284.44,283.49,284.23,14149.386602974704,283.5,284.44,283.49,284.23,14149.3866
2016-08-29 13:50:00,284.2,284.38,283.75,284.04,19330.148735207906,284.2,284.38,283.75,284.04,19330.1487
2016-08-29 14:00:00,284.06,284.7,284.05,284.41,12186.51612202801,284.06,284.7,284.05,284.41,12186.5161
2016-08-29 14:10:00,284.54,284.75,284.15,284.37,12048.637498642927,284.54,284.75,284.15,284.37,12048.6375
2016-08-29 14:20:00,284.4,284.73,284.23,284.37,9306.26424926718,284.4,284.73,284.23,284.37,9306.2642
2016-08-29 14:30:00,284.42,284.43,283.39,283.39,17901.422212571924,284.42,284.43,283.39,283.39,17901.4222
2016-08-29 14:40:00,283.38,283.45,282.82,283.18,15278.471392899792,283.38,283.45,282.82,283.18,15278.4714
2016-08-29 14:50:00,283.28,283.57,283.22,283.43,13401.367929649332,283.28,283.57,283.22,283.43,13401.3679
2016-08-29 15:00:00,283.36,283.58,283.23,283.58,8251.004234067963,283.36,283.58,283.23,283.58,8251.0042
2016-08-29 15:10:00,283.7,283.98,283.68,283.68,11374.443600043429,283.7,283.98,283.68,283.68,11374.4436
2016-08-29 15:20:00,283.7,283.86,283.08,283.1,16914.558679839323,283.7,283.86,283.08,283.1,16914.5587
2016-08-29 15:30:00,283.21,283.4,282.81,283.24,21992.18325914668,283.21,283.4,282.81,283.24,21992.1833
2016-08-29 15:40:00,283.25,283.29,282.53,282.54,58244.490283356856,283.25,283.29,282.53,282.54,58244.4903
2016-08-29 15:50:00,282.62,282.82,281.78,281.83,146911.30170448378,282.62,282.82,281.78,281.83,146911.3017
2016-08-30 09:30:00,281.16,283.39,280.94,282.23,29875.14927803713,281.16,283.39,280.94,282.23,29875.1493
2016-08-30 09:40:00,282.14,283.15,281.44,283.0,26925.415264357835,282.14,283.15,281.44,283.0,26925.4153
2016-08-30 09:50:00,282.75,283.9,282.46,283.39,59793.72489414831,282.75,283.9,282.46,283.39,59793.7249
2016-08-30 10:00:00,283.2,284.62,282.63,283.02,27063.29388774292,283.2,284.62,282.63,283.02,27063.2939
2016-08-30 10:10:00,283.04,283.04,282.19,282.34,13996.308761263706,283.04,283.04,282.19,282.34,13996.3088
2016-08-30 10:20:00,282.27,283.7,281.97,283.68,23547.931820649224,282.27,283.7,281.97,283.68,23547.9318
2016-08-30 10:30:00,283.81,283.81,281.92,282.47,17102.377592009554,283.81,283.81,281.92,282.47,17102.3776
2016-08-30 10:40:00,282.47,283.66,282.39,283.66,10036.912387362936,282.47,283.66,282.39,283.66,10036.9124
2016-08-30 10:50:00,283.51,283.51,282.18,282.5,10693.73575073282,283.51,283.51,282.18,282.5,10693.7358
2016-08-30 11:00:00,282.54,283.83,282.53,282.58,15688.85028769949,282.54,283.83,282.53,282.58,15688.8503
2016-08-30 11:10:00,282.55,283.59,282.52,283.43,11331.017261969384,282.55,283.59,282.52,283.43,11331.0173
2016-08-30 11:20:00,283.51,283.85,283.19,283.84,11345.130821843448,283.51,283.85,283.19,283.84,11345.1308
2016-08-30 11:30:00,283.68,284.16,283.63,283.78,9532.0812072522,283.68,284.16,283.63,283.78,9532.0812
2016-08-30 11:40:00,283.91,283.91,282.62,283.14,45771.360330040174,283.91,283.91,282.62,283.14,45771.3603
2016-08-30 11:50:00,283.14,283.35,282.55,282.59,19051.134513082183,283.14,283.35,282.55,282.59,19051.1345
2016-08-30 12:00:00,282.71,283.8,282.71,283.8,9790.467918792749,282.71,283.8,282.71,283.8,9790.4679
2016-08-30 12:10:00,283.82,283.87,283.35,283.7,5281.728368255347,283.82,283.87,283.35,283.7,5281.7284
2016-08-30 12:20:00,283.78,283.87,283.37,283.56,6926.500922809684,283.78,283.87,283.37,283.56,6926.5009
2016-08-30 12:30:00,283.35,283.65,283.11,283.36,12373.24937574639,283.35,283.65,283.11,283.36,12373.2494
2016-08-30 12:40:00,283.34,283.42,282.83,283.26,34906.090543914885,283.34,283.42,282.83,283.26,34906.0905
2016-08-30 12:50:00,283.15,283.66,283.08,283.27,14123.33080013028,283.15,283.66,283.08,283.27,14123.3308
2016-08-30 13:00:00,283.11,283.53,283.09,283.49,21623.05938551732,283.11,283.53,283.09,283.49,21623.0594
2016-08-30 13:10:00,283.52,283.69,283.19,283.39,16937.357507328194,283.52,283.69,283.19,283.39,16937.3575
2016-08-30 13:20:00,283.45,283.49,283.06,283.17,17145.803930083595,283.45,283.49,283.06,283.17,17145.8039
2016-08-30 13:30:00,283.2,283.56,283.14,283.37,15531.429812181088,283.2,283.56,283.14,283.37,15531.4298
2016-08-30 13:40:00,283.33,283.39,282.65,282.95,13541.417869938115,283.33,283.39,282.65,282.95,13541.4179
2016-08-30 13:50:00,282.94,283.24,282.3,282.93,16203.452393876889,282.94,283.24,282.3,282.93,16203.4524
2016-08-30 14:00:00,282.77,283.04,282.54,282.77,14349.147758115298,282.77,283.04,282.54,282.77,14349.1478
2016-08-30 14:10:00,282.81,283.07,282.25,282.25,9799.153186407557,282.81,283.07,282.25,282.25,9799.1532
2016-08-30 14:20:00,282.31,283.24,282.31,282.87,21553.57724459885,282.31,283.24,282.31,282.87,21553.5772
2016-08-30 14:30:00,282.93,283.06,282.49,282.83,14152.64357833026,282.93,283.06,282.49,282.83,14152.6436
2016-08-30 14:40:00,283.02,283.34,282.74,283.24,10711.106285962436,283.02,283.34,282.74,283.24,10711.1063
2016-08-30 14:50:00,283.13,283.3,282.74,282.93,31631.74465313213,283.13,283.3,282.74,282.93,31631.7447
2016-08-30 15:00:00,282.87,283.62,282.87,283.58,21195.309955488003,282.87,283.62,282.87,283.58,21195.31
2016-08-30 15:10:00,283.33,283.58,282.91,283.27,24495.71164911519,283.33,283.58,282.91,283.27,24495.7116
2016-08-30 15:20:00,283.33,283.97,283.16,283.69,30408.207577895995,283.33,283.97,283.16,283.69,30408.2076
2016-08-30 15:30:00,283.57,283.78,283.15,283.69,28889.37140375638,283.57,283.78,283.15,283.69,28889.3714
2016-08-30 15:40:00,283.74,284.13,283.61,283.83,34508.7395505374,283.74,284.13,283.61,283.83,34508.7396
2016-08-30 15:50:00,283.8,283.81,283.27,283.78,56580.1758766692,283.8,283.81,283.27,283.78,56580.1759
2016-08-31 09:30:00,283.4,284.33,282.08,282.48,28759.092389534253,283.4,284.33,282.08,282.48,28759.0924
2016-08-31 09:40:00,282.57,283.97,282.57,283.8,8606.014547823255,282.57,283.97,282.57,283.8,8606.0145
2016-08-31 09:50:00,283.92,284.09,282.46,282.59,13685.810444034309,283.92,284.09,282.46,282.59,13685.8104
2016-08-31 10:00:00,282.84,283.0,282.23,282.3,14516.33915970036,282.84,283.0,282.23,282.3,14516.3392
2016-08-31 10:10:00,282.32,282.95,281.95,282.21,12107.263055042884,282.32,282.95,281.95,282.21,12107.2631
2016-08-31 10:20:00,282.34,283.26,282.34,282.63,12701.118228205409,282.34,283.26,282.34,282.63,12701.1182
2016-08-31 10:30:00,282.63,282.63,281.21,281.54,29253.06698512648,282.63,282.63,281.21,281.54,29253.067
2016-08-31 10:40:00,281.45,282.11,281.45,281.72,6351.101943328629,281.45,282.11,281.45,281.72,6351.1019
2016-08-31 10:50:00,281.9,282.24,281.81,281.9,10261.643686896105,281.9,282.24,281.81,281.9,10261.6437
2016-08-31 11:00:00,281.86,282.34,281.75,281.81,7382.477472587125,281.86,282.34,281.75,281.81,7382.4775
2016-08-31 11:10:00,281.85,281.96,281.48,281.48,10322.440560199762,281.85,281.96,281.48,281.48,10322.4406
2016-08-31 11:20:00,281.61,282.25,281.59,281.79,16545.434806209967,281.61,282.25,281.59,281.79,16545.4348
2016-08-31 11:30:00,281.81,281.92,281.45,281.92,5951.579633047443,281.81,281.92,281.45,281.92,5951.5796
2016-08-31 11:40:00,281.77,281.92,281.48,281.52,6176.31093258061,281.77,281.92,281.48,281.52,6176.3109
2016-08-31 11:50:00,281.57,281.66,281.27,281.48,10238.84485940723,281.57,281.66,281.27,281.48,10238.8449
2016-08-31 12:00:00,281.39,281.39,280.59,280.62,10450.548257518183,281.39,281.39,280.59,280.62,10450.5483
2016-08-31 12:10:00,280.78,281.08,280.22,280.4,11050.917381391817,280.78,281.08,280.22,280.4,11050.9174
2016-08-31 12:20:00,280.4,280.81,280.26,280.81,11306.04711757681,280.4,280.81,280.26,280.81,11306.0471
2016-08-31 12:30:00,280.67,281.18,280.35,281.18,17184.887634350234,280.67,281.18,280.35,281.18,17184.8876
2016-08-31 12:40:00,281.22,281.41,281.02,281.3,3799.804581478667,281.22,281.41,281.02,281.3,3799.8046
2016-08-31 12:50:00,281.3,281.59,281.25,281.58,9991.314732385192,281.3,281.59,281.25,281.58,9991.3147
2016-08-31 13:00:00,281.33,281.86,281.21,281.21,18824.23189664532,281.33,281.86,281.21,281.21,18824.2319
2016-08-31 13:10:00,281.12,281.84,280.94,281.28,21257.19248724352,281.12,281.84,280.94,281.28,21257.1925
2016-08-31 13:20:00,281.28,281.62,281.27,281.53,11345.130821843448,281.28,281.62,281.27,281.53,11345.1308
2016-08-31 13:30:00,281.46,281.83,281.38,281.41,11099.772011725112,281.46,281.83,281.38,281.41,11099.772
2016-08-31 13:40:00,281.34,281.76,281.33,281.54,3252.6327217457388,281.34,281.76,281.33,281.54,3252.6327
2016-08-31 13:50:00,281.59,281.65,281.43,281.47,4807.295624796439,281.59,281.65,281.43,281.47,4807.2956
2016-08-31 14:00:00,281.42,282.13,281.26,281.8,8012.159374660732,281.42,282.13,281.26,281.8,8012.1594
2016-08-31 14:10:00,281.79,282.45,281.79,281.94,5624.796439040279,281.79,282.45,281.79,281.94,5624.7964
2016-08-31 14:20:00,281.95,282.69,281.95,282.24,138394.3111497123,281.95,282.69,281.95,282.24,138394.3111
2016-08-31 14:30:00,282.24,282.38,282.05,282.2,7652.806427098035,282.24,282.38,282.05,282.2,7652.8064
2016-08-31 14:40:00,282.22,282.33,281.76,281.77,14887.634350233417,282.22,282.33,281.76,281.77,14887.6344
2016-08-31 14:50:00,281.82,281.88,281.58,281.64,7152.317880794702,281.82,281.88,281.58,281.64,7152.3179
2016-08-31 15:00:00,281.61,282.56,281.6,282.39,20374.552165888614,281.61,282.56,281.6,282.39,20374.5522
2016-08-31 15:10:00,282.39,283.05,282.35,282.64,16531.321246335905,282.39,283.05,282.35,282.64,16531.3212
2016-08-31 15:20:00,282.59,282.86,282.4,282.84,15036.36955813701,282.59,282.86,282.4,282.84,15036.3696
2016-08-31 15:30:00,282.85,283.35,282.78,283.09,23136.46726739768,282.85,283.35,282.78,283.09,23136.4673
2016-08-31 15:40:00,283.19,283.47,282.51,282.58,31873.84648789491,283.19,283.47,282.51,282.58,31873.8465
2016-08-31 15:50:00,282.37,282.55,281.3,281.52,126520.4646618174,282.37,282.55,281.3,281.52,126520.4647
2016-09-01 09:30:00,283.66,284.85,283.24,284.58,73911.62740201932,283.66,284.85,283.24,284.58,73911.6274
2016-09-01 09:40:00,284.36,284.85,283.45,283.54,42345.022255998265,284.36,284.85,283.45,283.54,42345.0223
2016-09-01 09:50:00,283.7,283.93,282.79,283.5,31285.419606991643,283.7,283.93,282.79,283.5,31285.4196
2016-09-01 10:00:00,283.55,284.12,283.2,283.73,17900.336554120073,283.55,284.12,283.2,283.73,17900.3366
2016-09-01 10:10:00,283.82,283.92,282.85,283.51,13964.824666160026,283.82,283.92,282.85,283.51,13964.8247
2016-09-01 10:20:00,283.25,283.26,281.96,282.04,25009.228096840736,283.25,283.26,281.96,282.04,25009.2281
2016-09-01 10:30:00,282.0,282.29,281.12,281.95,20462.490500488548,282.0,282.29,281.12,281.95,20462.4905
2016-09-01 10:40:00,281.99,282.73,281.79,282.62,22202.80099880577,281.99,282.73,281.79,282.62,22202.801
2016-09-01 10:50:00,282.39,283.04,281.95,282.05,9697.101291933555,282.39,283.04,281.95,282.05,9697.1013
2016-09-01 11:00:00,282.44,283.09,281.6,282.3,20112.90847899251,282.44,283.09,281.6,282.3,20112.9085
2016-09-01 11:10:00,282.58,282.69,281.84,282.23,11313.646726739767,282.58,282.69,281.84,282.23,11313.6467
2016-09-01 11:20:00,282.23,282.54,282.07,282.38,10775.160134621648,282.23,282.54,282.07,282.38,10775.1601
2016-09-01 11:30:00,282.27,282.43,281.87,282.09,9998.914341548149,282.27,282.43,281.87,282.09,9998.9143
2016-09-01 11:40:00,281.87,282.39,281.87,282.14,12211.486266420585,281.87,282.39,281.87,282.14,12211.4863
2016-09-01 11:50:00,281.9,282.02,281.53,282.02,10500.488546303332,281.9,282.02,281.53,282.02,10500.4885
2016-09-01 12:00:00,281.82,282.12,281.46,281.46,7519.270437520357,281.82,282.12,281.46,281.46,7519.2704
2016-09-01 12:10:00,281.49,282.58,281.36,282.24,10301.813049614591,281.49,282.58,281.36,282.24,10301.813
2016-09-01 12:20:00,282.16,282.78,281.85,281.85,16150.255129736186,282.16,282.78,281.85,281.85,16150.2551
2016-09-01 12:30:00,282.03,282.51,281.88,281.98,10931.4949516882,282.03,282.51,281.88,281.98,10931.495
2016-09-01 12:40:00,282.0,282.47,281.7,282.03,8652.697861252851,282.0,282.47,281.7,282.03,8652.6979
2016-09-01 12:50:00,282.02,282.18,281.63,281.72,20575.39897948105,282.02,282.18,281.63,281.72,20575.399
2016-09-01 13:00:00,281.86,282.22,281.76,281.79,31414.61296276192,281.86,282.22,281.76,281.79,31414.613
2016-09-01 13:10:00,281.88,282.1,281.75,282.09,38991.42329823038,281.88,282.1,281.75,282.09,38991.4233
2016-09-01 13:20:00,282.16,282.25,281.79,281.97,11263.70643795462,282.16,282.25,281.79,281.97,11263.7064
2016-09-01 13:30:00,282.0,282.18,281.76,282.05,7491.043317772229,282.0,282.18,281.76,282.05,7491.0433
2016-09-01 13:40:00,282.03,282.08,281.77,281.86,4640.104223211378,282.03,282.08,281.77,281.86,4640.1042
2016-09-01 13:50:00,281.92,282.12,281.77,282.09,5696.449896862448,281.92,282.12,281.77,282.09,5696.4499
2016-09-01 14:00:00,281.92,282.15,281.63,281.94,6557.377049180328,281.92,282.15,281.63,281.94,6557.377
2016-09-01 14:10:00,281.77,281.98,281.49,281.74,7343.393768320487,281.77,281.98,281.49,281.74,7343.3938
2016-09-01 14:20:00,281.85,281.86,281.41,281.86,17878.623385083054,281.85,281.86,281.41,281.86,17878.6234
2016-09-01 14:30:00,281.81,281.86,281.28,281.44,26389.09998914341,281.81,281.86,281.28,281.44,26389.1
2016-09-01 14:40:00,281.39,281.69,281.16,281.44,22809.684073390512,281.39,281.69,281.16,281.44,22809.6841
2016-09-01 14:50:00,281.68,281.86,281.44,281.45,12402.562153946368,281.68,281.86,281.44,281.45,12402.5622
2016-09-01 15:00:00,281.48,281.53,280.95,281.24,11576.376072087722,281.48,281.53,280.95,281.24,11576.3761
2016-09-01 15:10:00,281.12,281.42,280.98,280.98,10574.313321029204,281.12,281.42,280.98,280.98,10574.3133
2016-09-01 15:20:00,281.11,281.38,281.11,281.17,11998.69720985778,281.11,281.38,281.11,281.17,11998.6972
2016-09-01 15:30:00,281.2,281.53,281.07,281.43,18676.582347193573,281.2,281.53,281.07,281.43,18676.5823
2016-09-01 15:40:00,281.55,282.44,281.41,281.76,22578.43882314624,281.55,282.44,281.41,281.76,22578.4388
2016-09-01 15:50:00,281.85,282.35,281.81,281.88,97296.7104548909,281.85,282.35,281.81,281.88,97296.7105
2016-09-02 09:30:00,287.23,288.73,284.31,286.59,186810.3354684616,287.23,288.73,284.31,286.59,186810.3355
2016-09-02 09:40:00,286.71,289.83,286.28,289.23,94836.60840299644,286.71,289.83,286.28,289.23,94836.6084
2016-09-02 09:50:00,289.17,290.63,289.04,290.58,95030.94126587776,289.17,290.63,289.04,290.58,95030.9413
2016-09-02 10:00:00,290.82,292.93,288.75,288.75,147841.71099772013,290.82,292.93,288.75,288.75,147841.711
2016-09-02 10:10:00,289.39,291.4,289.02,291.4,43679.2964933232,289.39,291.4,289.02,291.4,43679.2965
2016-09-02 10:20:00,291.31,291.95,290.64,291.62,54637.93290630768,291.31,291.95,290.64,291.62,54637.9329
2016-09-02 10:30:00,291.72,292.91,291.33,292.38,92288.56801650202,291.72,292.91,291.33,292.38,92288.568
2016-09-02 10:40:00,292.38,293.58,291.78,293.19,102866.13831288676,292.38,293.58,291.78,293.19,102866.1383
2016-09-02 10:50:00,293.19,293.72,292.25,292.27,62150.689393116925,293.19,293.72,292.25,292.27,62150.6894
2016-09-02 11:00:00,292.4,292.62,290.48,290.89,38537.61806535664,292.4,292.62,290.48,290.89,38537.6181
2016-09-02 11:10:00,290.82,291.5,290.52,291.24,36690.91303875801,290.82,291.5,290.52,291.24,36690.913
2016-09-02 11:20:00,291.23,291.68,290.39,290.74,17685.376180653566,291.23,291.68,290.39,290.74,17685.3762
2016-09-02 11:30:00,290.98,291.25,290.41,291.21,21468.89588535447,290.98,291.25,290.41,291.21,21468.8959
2016-09-02 11:40:00,291.09,291.25,290.67,291.06,23124.52502442732,291.09,291.25,290.67,291.06,23124.525
2016-09-02 11:50:00,290.85,291.8,290.73,291.59,36192.595809358376,290.85,291.8,290.73,291.59,36192.5958
2016-09-02 12:00:00,291.53,291.59,290.49,290.49,50035.82672891109,291.53,291.59,290.49,290.49,50035.8267
2016-09-02 12:10:00,290.49,290.53,289.44,289.44,33389.42568667897,290.49,290.53,289.44,289.44,33389.4257
2016-09-02 12:20:00,289.35,289.37,288.64,289.04,39922.91824991858,289.35,289.37,288.64,289.04,39922.9182
2016-09-02 12:30:00,288.98,290.08,288.98,289.69,42059.49408316144,288.98,290.08,288.98,289.69,42059.4941
2016-09-02 12:40:00,289.57,290.44,288.6,288.65,51914.0158506134,289.57,290.44,288.6,288.65,51914.0159
2016-09-02 12:50:00,288.71,289.58,288.59,289.07,42199.544023450224,288.71,289.58,288.59,289.07,42199.544
2016-09-02 13:00:00,288.99,288.99,287.93,288.05,36376.0720877212,288.99,288.99,287.93,288.05,36376.0721
2016-09-02 13:10:00,287.92,288.09,287.51,287.95,28544.132016067742,287.92,288.09,287.51,287.95,28544.132
2016-09-02 13:20:00,287.79,287.9,287.23,287.56,24545.651937900337,287.79,287.9,287.23,287.56,24545.6519
2016-09-02 13:30:00,287.54,288.16,287.08,287.39,31996.52589295408,287.54,288.16,287.08,287.39,31996.5259
2016-09-02 13:40:00,287.44,288.15,287.29,287.84,20638.367169688416,287.44,288.15,287.29,287.84,20638.3672
2016-09-02 13:50:00,287.94,288.68,287.86,288.55,21258.278145695363,287.94,288.68,287.86,288.55,21258.2781
2016-09-02 14:00:00,288.46,288.9,288.1,288.62,14124.41645858213,288.46,288.9,288.1,288.62,14124.4165
2016-09-02 14:10:00,288.4,288.84,287.9,288.69,14388.231462381937,288.4,288.84,287.9,288.69,14388.2315
2016-09-02 14:20:00,288.83,288.84,288.37,288.62,17341.222451416786,288.83,288.84,288.37,288.62,17341.2225
2016-09-02 14:30:00,288.64,288.99,288.57,288.99,16944.957116491154,288.64,288.99,288.57,288.99,16944.9571
2016-09-02 14:40:00,289.0,289.59,288.9,289.39,16520.464661817394,289.0,289.59,288.9,289.39,16520.4647
2016-09-02 14:50:00,289.38,289.41,288.88,288.93,20192.16154597764,289.38,289.41,288.88,288.93,20192.1615
2016-09-02 15:00:00,288.97,289.24,288.88,289.0,18946.911301704484,288.97,289.24,288.88,289.0,18946.9113
2016-09-02 15:10:00,289.02,290.13,288.98,289.63,60431.00640538487,289.02,290.13,288.98,289.63,60431.0064
2016-09-02 15:20:00,289.63,289.86,289.46,289.53,24171.099772011727,289.63,289.86,289.46,289.53,24171.0998
2016-09-02 15:30:00,289.6,290.12,289.46,289.73,31682.770600369124,289.6,290.12,289.46,289.73,31682.7706
2016-09-02 15:40:00,289.72,289.8,289.24,289.32,62168.05992834654,289.72,289.8,289.24,289.32,62168.0599
2016-09-02 15:50:00,289.3,289.67,288.76,288.89,106297.90467918794,289.3,289.67,288.76,288.89,106297.9047
2016-09-06 09:30:00,287.36,289.64,285.94,288.75,86906.95907067637,287.36,289.64,285.94,288.75,86906.9591
2016-09-06 09:40:00,288.76,291.5,288.68,290.11,67120.83378569102,288.76,291.5,288.68,290.11,67120.8338
2016-09-06 09:50:00,290.14,290.87,289.59,290.68,62755.40115079796,290.14,290.87,289.59,290.68,62755.4012
2016-09-06 10:00:00,290.69,290.79,288.7,288.73,67791.77070893497,290.69,290.79,288.7,288.73,67791.7707
2016-09-06 10:10:00,288.77,289.08,288.18,288.19,32355.878840516776,288.77,289.08,288.18,288.19,32355.8788
2016-09-06 10:20:00,288.19,288.35,286.68,288.35,33082.18434480512,288.19,288.35,286.68,288.35,33082.1843
2016-09-06 10:30:00,288.07,288.59,287.41,287.64,27935.07762457931,288.07,288.59,287.41,287.64,27935.0776
2016-09-06 10:40:00,287.52,287.76,286.87,287.25,42651.17793942026,287.52,287.76,286.87,287.25,42651.1779
2016-09-06 10:50:00,287.11,287.81,286.78,287.72,32624.036478123984,287.11,287.81,286.78,287.72,32624.0365
2016-09-06 11:00:00,287.72,288.04,287.27,287.51,22963.84757355336,287.72,288.04,287.27,287.51,22963.8476
2016-09-06 11:10:00,287.5,287.75,287.08,287.35,24962.54478341114,287.5,287.75,287.08,287.35,24962.5448
2016-09-06 11:20:00,287.37,287.55,287.07,287.37,20357.181630659,287.37,287.55,287.07,287.37,20357.1816
2016-09-06 11:30:00,287.29,287.9,286.93,287.49,17681.033546846164,287.29,287.9,286.93,287.49,17681.0335
2016-09-06 11:40:00,287.61,288.27,287.48,287.79,15260.015199218327,287.61,288.27,287.48,287.79,15260.0152
2016-09-06 11:50:00,287.79,288.75,287.75,288.65,16188.253175550972,287.79,288.75,287.75,288.65,16188.2532
2016-09-06 12:00:00,288.6,288.63,288.07,288.07,20998.805775702964,288.6,288.63,288.07,288.07,20998.8058
2016-09-06 12:10:00,288.06,288.38,287.44,288.0,18521.333188578872,288.06,288.38,287.44,288.0,18521.3332
2016-09-06 12:20:00,288.01,288.17,287.54,287.96,8050.157420475519,288.01,288.17,287.54,287.96,8050.1574
2016-09-06 12:30:00,288.1,288.44,287.39,287.5,10078.167408533276,288.1,288.44,287.39,287.5,10078.1674
2016-09-06 12:40:00,287.41,287.55,287.05,287.43,29368.14678102269,287.41,287.55,287.05,287.43,29368.1468
2016-09-06 12:50:00,287.37,288.35,287.37,288.13,18486.59211811964,287.37,288.35,287.37,288.13,18486.5921
2016-09-06 13:00:00,288.25,288.34,287.7,287.94,13723.808489849094,288.25,288.34,287.7,287.94,13723.8085
2016-09-06 13:10:00,287.93,288.02,287.54,287.71,12076.864618391057,287.93,288.02,287.54,287.71,12076.8646
2016-09-06 13:20:00,287.82,287.95,287.58,287.58,27558.354141787,287.82,287.95,287.58,287.58,27558.3541
2016-09-06 13:30:00,287.7,288.06,287.52,287.7,16249.050048854631,287.7,288.06,287.52,287.7,16249.05
2016-09-06 13:40:00,287.62,287.65,287.28,287.56,13283.031158397567,287.62,287.65,287.28,287.56,13283.0312
2016-09-06 13:50:00,287.62,287.97,287.43,287.49,15252.415590055369,287.62,287.97,287.43,287.49,15252.4156
2016-09-06 14:00:00,287.59,287.99,287.42,287.46,24608.620128107697,287.59,287.99,287.42,287.46,24608.6201
2016-09-06 14:10:00,287.38,287.71,287.29,287.38,19975.029855607427,287.38,287.71,287.29,287.38,19975.0299
2016-09-06 14:20:00,287.58,287.64,287.13,287.5,13530.561285419608,287.58,287.64,287.13,287.5,13530.5613
2016-09-06 14:30:00,287.54,287.61,286.88,286.88,18996.85159048964,287.54,287.61,286.88,286.88,18996.8516
2016-09-06 14:40:00,286.83,287.08,286.69,286.95,22450.33112582781,286.83,287.08,286.69,286.95,22450.3311
2016-09-06 14:50:00,287.03,287.2,286.85,286.9,16033.004016936273,287.03,287.2,286.85,286.9,16033.004
2016-09-06 15:00:00,286.98,287.04,286.08,286.08,29337.748344370862,286.98,287.04,286.08,286.08,29337.7483
2016-09-06 15:10:00,286.08,286.14,285.33,285.36,54736.727825426125,286.08,286.14,285.33,285.36,54736.7278
2016-09-06 15:20:00,285.32,285.77,284.87,284.87,46417.32710889154,285.32,285.77,284.87,284.87,46417.3271
2016-09-06 15:30:00,284.98,285.59,284.86,285.39,45201.38964281837,284.98,285.59,284.86,285.39,45201.3896
2016-09-06 15:40:00,285.45,285.57,284.73,284.74,84679.18792747802,285.45,285.57,284.73,284.74,84679.1879
2016-09-06 15:50:00,285.02,286.52,284.74,285.97,137326.02323309088,285.02,286.52,284.74,285.97,137326.0232
2016-09-07 09:30:00,285.5,288.51,285.5,287.91,39742.6989469113,285.5,288.51,285.5,287.91,39742.6989
2016-09-07 09:40:00,287.83,288.72,287.6,288.57,27098.03495820215,287.83,288.72,287.6,288.57,27098.035
2016-09-07 09:50:00,288.09,288.97,287.52,287.78,14206.926500922811,288.09,288.97,287.52,287.78,14206.9265
2016-09-07 10:00:00,287.77,288.18,286.71,286.72,78818.80360438606,287.77,288.18,286.71,286.72,78818.8036
2016-09-07 10:10:00,287.01,287.11,286.49,286.78,35584.62707632179,287.01,287.11,286.49,286.78,35584.6271
2016-09-07 10:20:00,286.53,287.31,286.43,286.56,16533.492563239604,286.53,287.31,286.43,286.56,16533.4926
2016-09-07 10:30:00,286.66,287.36,286.31,287.36,7855.824557594181,286.66,287.36,286.31,287.36,7855.8246
2016-09-07 10:40:00,287.27,287.61,285.58,285.77,30477.68971881446,287.27,287.61,285.58,285.77,30477.6897
2016-09-07 10:50:00,285.77,287.53,285.68,287.33,21763.1093258061,285.77,287.53,285.68,287.33,21763.1093
2016-09-07 11:00:00,287.3,287.64,286.91,287.47,30502.659863207035,287.3,287.64,286.91,287.47,30502.6599
2016-09-07 11:10:00,287.47,287.58,286.52,286.52,18165.23721637173,287.47,287.58,286.52,286.52,18165.2372
2016-09-07 11:20:00,286.55,287.36,286.3,287.13,9132.558896971012,286.55,287.36,286.3,287.13,9132.5589
2016-09-07 11:30:00,287.07,287.25,286.73,286.88,62222.34285093909,287.07,287.25,286.73,286.88,62222.3429
2016-09-07 11:40:00,286.86,287.15,286.69,287.15,40837.04266637716,286.86,287.15,286.69,287.15,40837.0427
2016-09-07 11:50:00,287.15,287.91,287.11,287.83,14264.466398870916,287.15,287.91,287.11,287.83,14264.4664
2016-09-07 12:00:00,287.85,288.21,287.42,288.17,13853.001845619368,287.85,288.21,287.42,288.17,13853.0018
2016-09-07 12:10:00,288.12,288.28,287.23,287.23,17073.064813809575,288.12,288.28,287.23,287.23,17073.0648
2016-09-07 12:20:00,287.25,287.68,286.62,287.36,15987.406361958529,287.25,287.68,286.62,287.36,15987.4064
2016-09-07 12:30:00,287.34,287.34,286.87,287.24,10372.380848984909,287.34,287.34,286.87,287.24,10372.3808
2016-09-07 12:40:00,287.16,287.16,286.79,286.79,4358.918684181956,287.16,287.16,286.79,286.79,4358.9187
2016-09-07 12:50:00,286.78,287.2,286.42,286.77,23363.369883834548,286.78,287.2,286.42,286.77,23363.3699
2016-09-07 13:00:00,286.91,287.02,286.68,286.79,5458.690695907068,286.91,287.02,286.68,286.79,5458.6907
2016-09-07 13:10:00,287.16,287.24,286.56,287.12,14409.944631418955,287.16,287.24,286.56,287.12,14409.9446
2016-09-07 13:20:00,287.01,287.31,286.73,287.1,18161.980241016176,287.01,287.31,286.73,287.1,18161.9802
2016-09-07 13:30:00,287.02,287.59,287.01,287.43,24634.67593095212,287.02,287.59,287.01,287.43,24634.6759
2016-09-07 13:40:00,287.39,287.52,287.14,287.14,4519.596135055912,287.39,287.52,287.14,287.14,4519.5961
2016-09-07 13:50:00,287.12,287.13,286.77,287.01,3582.6728911084574,287.12,287.13,286.77,287.01,3582.6729
2016-09-07 14:00:00,287.12,287.12,286.48,286.67,5104.766040603627,287.12,287.12,286.48,286.67,5104.766
2016-09-07 14:10:00,286.67,286.96,286.46,286.51,5381.608945825644,286.67,286.96,286.46,286.51,5381.6089
2016-09-07 14:20:00,286.54,286.55,285.76,285.76,5519.487569210726,286.54,286.55,285.76,285.76,5519.4876
2016-09-07 14:30:00,285.8,286.4,285.68,286.22,29992.400390837043,285.8,286.4,285.68,286.22,29992.4004
2016-09-07 14:40:00,286.19,286.9,286.12,286.84,21928.12941048746,286.19,286.9,286.12,286.84,21928.1294
2016-09-07 14:50:00,286.82,287.08,286.73,286.96,24874.60644881121,286.82,287.08,286.73,286.96,24874.6064
2016-09-07 15:00:00,286.87,287.21,286.66,287.11,15929.866464010423,286.87,287.21,286.66,287.11,15929.8665
2016-09-07 15:10:00,287.11,287.31,286.94,287.28,32305.938551731622,287.11,287.31,286.94,287.28,32305.9386
2016-09-07 15:20:00,287.37,287.83,287.3,287.61,23268.917598523505,287.37,287.83,287.3,287.61,23268.9176
2016-09-07 15:30:00,287.57,287.68,287.37,287.6,15053.740093366629,287.57,287.68,287.37,287.6,15053.7401
2016-09-07 15:40:00,287.62,287.84,287.42,287.45,33038.758006731085,287.62,287.84,287.42,287.45,33038.758
2016-09-07 15:50:00,287.49,288.15,287.49,287.66,103178.80794701989,287.49,288.15,287.49,287.66,103178.8079
2016-09-08 09:30:00,286.78,287.71,286.57,286.96,22477.47258712409,286.78,287.71,286.57,286.96,22477.4726
2016-09-08 09:40:00,286.73,287.8,286.25,286.25,69682.9877320595,286.73,287.8,286.25,286.25,69682.9877
2016-09-08 09:50:00,286.23,286.92,285.77,286.4,18454.02236456411,286.23,286.92,285.77,286.4,18454.0224
2016-09-08 10:00:00,286.15,286.8,286.15,286.32,14965.801758766693,286.15,286.8,286.15,286.32,14965.8018
2016-09-08 10:10:00,286.31,286.78,285.54,286.78,18429.052220171536,286.31,286.78,285.54,286.78,18429.0522
2016-09-08 10:20:00,286.8,287.13,286.59,286.79,16348.930626424928,286.8,287.13,286.59,286.79,16348.9306
2016-09-08 10:30:00,286.99,287.29,286.49,287.29,36810.33546846162,286.99,287.29,286.49,287.29,36810.3355
2016-09-08 10:40:00,287.25,287.38,286.33,286.38,13513.190750189991,287.25,287.38,286.33,286.38,13513.1908
2016-09-08 10:50:00,286.34,286.87,286.21,286.7,7314.080990120508,286.34,286.87,286.21,286.7,7314.081
2016-09-08 11:00:00,286.9,287.1,285.6,285.6,24901.74791010748,286.9,287.1,285.6,285.6,24901.7479
2016-09-08 11:10:00,285.81,285.93,285.23,285.37,23037.67234827924,285.81,285.93,285.23,285.37,23037.6723
2016-09-08 11:20:00,285.39,285.72,285.13,285.45,16481.380957550755,285.39,285.72,285.13,285.45,16481.381
2016-09-08 11:30:00,285.66,285.67,284.67,284.75,17033.98110954294,285.66,285.67,284.67,284.75,17033.9811
2016-09-08 11:40:00,284.84,285.53,284.79,285.01,19703.615242644664,284.84,285.53,284.79,285.01,19703.6152
2016-09-08 11:50:00,285.23,285.53,285.1,285.22,12387.362935620456,285.23,285.53,285.1,285.22,12387.3629
2016-09-08 12:00:00,285.29,285.45,284.93,285.07,35739.87623493649,285.29,285.45,284.93,285.07,35739.8762
2016-09-08 12:10:00,285.16,285.45,284.81,285.26,32847.682119205296,285.16,285.45,284.81,285.26,32847.6821
2016-09-08 12:20:00,285.25,285.46,284.63,285.17,27359.67864509825,285.25,285.46,284.63,285.17,27359.6786
2016-09-08 12:30:00,285.22,285.37,284.83,285.05,15863.641298447508,285.22,285.37,284.83,285.05,15863.6413
2016-09-08 12:40:00,285.21,285.3,284.2,284.37,26010.205189447403,285.21,285.3,284.2,284.37,26010.2052
2016-09-08 12:50:00,284.42,284.68,283.92,284.17,18423.62392791228,284.42,284.68,283.92,284.17,18423.6239
2016-09-08 13:00:00,284.16,285.18,284.08,284.94,31648.02952990989,284.16,285.18,284.08,284.94,31648.0295
2016-09-08 13:10:00,285.0,285.02,284.76,284.87,8153.294973401368,285.0,285.02,284.76,284.87,8153.295
2016-09-08 13:20:00,284.88,284.99,284.58,284.97,9671.045489089132,284.88,284.99,284.58,284.97,9671.0455
2016-09-08 13:30:00,284.92,284.92,284.44,284.44,14231.896645315384,284.92,284.92,284.44,284.44,14231.8966
2016-09-08 13:40:00,284.54,284.54,283.63,283.75,20482.032352621867,284.54,284.54,283.63,283.75,20482.0324
2016-09-08 13:50:00,283.77,284.39,283.63,284.36,21263.70643795462,283.77,284.39,283.63,284.36,21263.7064
2016-09-08 14:00:00,284.56,284.56,284.2,284.33,20183.47627836283,284.56,284.56,284.2,284.33,20183.4763
2016-09-08 14:10:00,284.25,284.68,284.15,284.48,20711.10628596244,284.25,284.68,284.15,284.48,20711.1063
2016-09-08 14:20:00,284.49,284.71,284.18,284.42,9044.620562371078,284.49,284.71,284.18,284.42,9044.6206
2016-09-08 14:30:00,284.34,284.57,284.01,284.22,30654.652046466184,284.34,284.57,284.01,284.22,30654.652
2016-09-08 14:40:00,284.25,285.12,284.21,284.51,34542.394962544786,284.25,285.12,284.21,284.51,34542.395
2016-09-08 14:50:00,284.35,284.99,284.25,284.99,10512.430789273694,284.35,284.99,284.25,284.99,10512.4308
2016-09-08 15:00:00,285.0,285.0,284.16,284.22,24728.04255781132,285.0,285.0,284.16,284.22,24728.0426
2016-09-08 15:10:00,284.19,284.23,283.6,283.96,33469.76441211595,284.19,284.23,283.6,283.96,33469.7644
2016-09-08 15:20:00,283.81,283.97,283.61,283.72,37455.21658886115,283.81,283.97,283.61,283.72,37455.2166
2016-09-08 15:30:00,283.7,283.76,283.39,283.55,56051.46021061774,283.7,283.76,283.39,283.55,56051.4602
2016-09-08 15:40:00,283.63,283.75,283.43,283.55,51550.3202692433,283.63,283.75,283.43,283.55,51550.3203
2016-09-08 15:50:00,283.63,284.07,283.16,283.37,150141.13559874063,283.63,284.07,283.16,283.37,150141.1356
2016-09-09 09:30:00,280.59,281.38,277.64,279.54,156363.044186299,280.59,281.38,277.64,279.54,156363.0442
2016-09-09 09:40:00,279.91,279.98,276.74,277.1,78279.2313538161,279.91,279.98,276.74,277.1,78279.2314
2016-09-09 09:50:00,277.11,277.91,275.77,277.0,52845.5108023016,277.11,277.91,275.77,277.0,52845.5108
2016-09-09 10:00:00,277.18,277.3,275.54,275.86,54061.44826837477,277.18,277.3,275.54,275.86,54061.4483
2016-09-09 10:10:00,275.87,277.29,275.83,276.97,70120.50808815547,275.87,277.29,275.83,276.97,70120.5081
2016-09-09 10:20:00,277.22,277.77,276.65,276.65,39622.19085875584,277.22,277.77,276.65,276.65,39622.1909
2016-09-09 10:30:00,276.65,278.1,276.63,277.17,25740.96189338834,276.65,278.1,276.63,277.17,25740.9619
2016-09-09 10:40:00,277.4,277.52,276.29,276.98,15901.639344262296,277.4,277.52,276.29,276.98,15901.6393
2016-09-09 10:50:00,276.72,278.16,276.72,278.01,44804.03864944089,276.72,278.16,276.72,278.01,44804.0386
2016-09-09 11:00:00,277.95,278.02,277.12,277.68,32172.402562153948,277.95,278.02,277.12,277.68,32172.4026
2016-09-09 11:10:00,277.75,278.33,277.48,278.23,26769.08044729128,277.75,278.33,277.48,278.23,26769.0804
2016-09-09 11:20:00,278.1,278.26,277.57,277.79,16292.476386928673,278.1,278.26,277.57,277.79,16292.4764
2016-09-09 11:30:00,277.85,277.85,276.58,276.95,17035.06676799479,277.85,277.85,276.58,276.95,17035.0668
2016-09-09 11:40:00,276.94,276.95,276.11,276.42,21147.54098360656,276.94,276.95,276.11,276.42,21147.541
2016-09-09 11:50:00,276.35,276.51,275.49,275.59,38608.18586472696,276.35,276.51,275.49,275.59,38608.1859
2016-09-09 12:00:00,275.59,276.9,275.55,276.54,32944.305721420045,275.59,276.9,275.55,276.54,32944.3057
2016-09-09 12:10:00,276.48,276.94,276.15,276.42,18535.446748452938,276.48,276.94,276.15,276.42,18535.4467
2016-09-09 12:20:00,276.33,276.65,275.84,276.65,15923.352513299316,276.33,276.65,275.84,276.65,15923.3525
2016-09-09 12:30:00,276.65,276.95,276.35,276.51,12552.383020301811,276.65,276.95,276.35,276.51,12552.383
2016-09-09 12:40:00,276.49,277.09,276.17,276.33,19405.059168385626,276.49,277.09,276.17,276.33,19405.0592
2016-09-09 12:50:00,276.37,277.39,276.33,277.35,24785.58245575942,276.37,277.39,276.33,277.35,24785.5825
2016-09-09 13:00:00,277.27,277.35,276.73,276.74,39260.66659428944,277.27,277.35,276.73,276.74,39260.6666
2016-09-09 13:10:00,276.59,276.92,276.18,276.39,15515.144935403325,276.59,276.92,276.18,276.39,15515.1449
2016-09-09 13:20:00,276.51,276.8,275.95,276.58,20800.13027901422,276.51,276.8,275.95,276.58,20800.1303
2016-09-09 13:30:00,276.56,276.81,275.62,275.92,13136.467267397677,276.56,276.81,275.62,275.92,13136.4673
2016-09-09 13:40:00,276.04,276.08,275.52,275.64,22707.632178916512,276.04,276.08,275.52,275.64,22707.6322
2016-09-09 13:50:00,275.74,276.15,275.53,276.0,9813.26674628162,275.74,276.15,275.53,276.0,9813.2667
2016-09-09 14:00:00,276.01,276.18,275.02,275.18,44914.7758115297,276.01,276.18,275.02,275.18,44914.7758
2016-09-09 14:10:00,275.02,275.53,274.58,275.49,50579.74161328846,275.02,275.53,274.58,275.49,50579.7416
2016-09-09 14:20:00,275.49,275.59,274.97,275.59,19817.609380089023,275.49,275.59,274.97,275.59,19817.6094
2016-09-09 14:30:00,275.57,276.0,275.57,275.85,30864.18412767344,275.57,276.0,275.57,275.85,30864.1841
2016-09-09 14:40:00,275.8,275.82,274.98,275.17,19786.125284985344,275.8,275.82,274.98,275.17,19786.1253
2016-09-09 14:50:00,275.26,275.63,275.06,275.22,17510.58516990555,275.26,275.63,275.06,275.22,17510.5852
2016-09-09 15:00:00,275.37,275.43,273.91,274.19,57564.8680924981,275.37,275.43,273.91,274.19,57564.8681
2016-09-09 15:10:00,274.2,275.24,273.76,274.85,30091.19530995549,274.2,275.24,273.76,274.85,30091.1953
2016-09-09 15:20:00,274.81,275.31,274.31,275.21,39729.67104548909,274.81,275.31,274.31,275.21,39729.671
2016-09-09 15:30:00,275.29,275.32,274.4,274.68,38843.77374877864,275.29,275.32,274.4,274.68,38843.7737
2016-09-09 15:40:00,274.63,274.74,274.05,274.41,57520.35609597221,274.63,274.74,274.05,274.41,57520.3561
2016-09-09 15:50:00,274.45,274.45,272.71,272.74,148386.71154054935,274.45,274.45,272.71,272.74,148386.7115
2016-09-12 09:30:00,270.93,274.23,270.65,273.38,76091.62957333623,270.93,274.23,270.65,273.38,76091.6296
2016-09-12 09:40:00,273.47,273.86,272.31,273.01,31785.90815329497,273.47,273.86,272.31,273.01,31785.9082
2016-09-12 09:50:00,272.95,273.82,272.08,273.17,97552.92584952776,272.95,273.82,272.08,273.17,97552.9258
2016-09-12 10:00:00,273.41,274.84,273.19,274.03,79557.05135164478,273.41,274.84,273.19,274.03,79557.0514
2016-09-12 10:10:00,273.78,275.4,273.75,275.11,29413.74443600044,273.78,275.4,273.75,275.11,29413.7444
2016-09-12 10:20:00,274.97,275.41,274.31,275.1,46568.23363369884,274.97,275.41,274.31,275.1,46568.2336
2016-09-12 10:30:00,275.33,276.27,274.9,275.6,48113.12561068288,275.33,276.27,274.9,275.6,48113.1256
2016-09-12 10:40:00,275.76,276.09,273.92,274.2,77196.8298773206,275.76,276.09,273.92,274.2,77196.8299
2016-09-12 10:50:00,274.02,274.93,273.38,274.81,33712.951905330585,274.02,274.93,273.38,274.81,33712.9519
2016-09-12 11:00:00,274.96,276.31,274.96,276.0,32020.4103788948,274.96,276.31,274.96,276.0,32020.4104
2016-09-12 11:10:00,275.95,276.15,275.39,275.85,22771.686027575724,275.95,276.15,275.39,275.85,22771.686
2016-09-12 11:20:00,275.64,276.59,275.58,276.44,32410.16176310933,275.64,276.59,275.58,276.44,32410.1618
2016-09-12 11:30:00,276.57,277.02,275.57,276.41,17942.677233742266,276.57,277.02,275.57,276.41,17942.6772
2016-09-12 11:40:00,276.55,277.13,276.53,277.05,17361.849962001954,276.55,277.13,276.53,277.05,17361.85
2016-09-12 11:50:00,277.07,277.97,276.7,277.39,38594.072304852896,277.07,277.97,276.7,277.39,38594.0723
2016-09-12 12:00:00,277.46,277.62,277.01,277.44,19674.302464444685,277.46,277.62,277.01,277.44,19674.3025
2016-09-12 12:10:00,277.54,277.54,276.42,276.61,14443.60004342634,277.54,277.54,276.42,276.61,14443.6
2016-09-12 12:20:00,276.51,277.31,276.48,277.22,8861.14428400825,276.51,277.31,276.48,277.22,8861.1443
2016-09-12 12:30:00,277.22,277.88,277.1,277.69,19219.411573119098,277.22,277.88,277.1,277.69,19219.4116
2016-09-12 12:40:00,277.7,277.8,277.35,277.69,17587.666919986972,277.7,277.8,277.35,277.69,17587.6669
2016-09-12 12:50:00,277.49,278.32,277.49,277.65,11100.857670176963,277.49,278.32,277.49,277.65,11100.8577
2016-09-12 13:00:00,277.75,278.01,277.66,277.9,11361.415698621217,277.75,278.01,277.66,277.9,11361.4157
2016-09-12 13:10:00,277.81,278.56,277.53,277.53,19765.497774400174,277.81,278.56,277.53,277.53,19765.4978
2016-09-12 13:20:00,277.79,277.79,277.0,277.12,16090.543914884378,277.79,277.79,277.0,277.12,16090.5439
2016-09-12 13:30:00,277.26,277.58,276.67,277.32,17178.37368363913,277.26,277.58,276.67,277.32,17178.3737
2016-09-12 13:40:00,277.27,278.14,277.12,278.14,6897.188144609706,277.27,278.14,277.12,278.14,6897.1881
2016-09-12 13:50:00,278.17,278.73,277.74,278.22,32240.79904462056,278.17,278.73,277.74,278.22,32240.799
2016-09-12 14:00:00,278.06,278.94,278.06,278.59,18137.0100966236,278.06,278.94,278.06,278.59,18137.0101
2016-09-12 14:10:00,278.81,279.21,278.4,278.79,17679.947888394312,278.81,279.21,278.4,278.79,17679.9479
2016-09-12 14:20:00,278.79,278.8,278.04,278.1,25231.7880794702,278.79,278.8,278.04,278.1,25231.7881
2016-09-12 14:30:00,278.13,278.86,278.12,278.67,22580.610140049943,278.13,278.86,278.12,278.67,22580.6101
2016-09-12 14:40:00,278.62,278.98,278.41,278.63,18117.468244490283,278.62,278.98,278.41,278.63,18117.4682
2016-09-12 14:50:00,278.56,278.56,277.99,278.18,17408.53327543155,278.56,278.56,277.99,278.18,17408.5333
2016-09-12 15:00:00,278.26,278.54,278.11,278.21,20141.13559874064,278.26,278.54,278.11,278.21,20141.1356
2016-09-12 15:10:00,278.24,278.45,277.79,277.79,31899.902290739334,278.24,278.45,277.79,277.79,31899.9023
2016-09-12 15:20:00,277.8,278.22,277.62,278.08,25023.3416567148,277.8,278.22,277.62,278.08,25023.3417
2016-09-12 15:30:00,278.11,278.97,278.01,278.97,27957.87645206818,278.11,278.97,278.01,278.97,27957.8765
2016-09-12 15:40:00,279.04,279.88,278.72,278.79,53075.67039409402,279.04,279.88,278.72,278.79,53075.6704
2016-09-12 15:50:00,278.39,279.19,278.07,278.78,146506.35110194332,278.39,279.19,278.07,278.78,146506.3511
2016-09-13 09:30:00,276.56,277.03,273.07,275.43,131714.2546954728,276.56,277.03,273.07,275.43,131714.2547
2016-09-13 09:40:00,275.3,275.34,273.4,273.74,65770.27467158833,275.3,275.34,273.4,273.74,65770.2747
2016-09-13 09:50:00,273.63,273.94,271.86,273.05,54734.55650852242,273.63,273.94,271.86,273.05,54734.5565
2016-09-13 10:00:00,273.21,274.03,272.26,273.42,25650.852241884702,273.21,274.03,272.26,273.42,25650.8522
2016-09-13 10:10:00,273.11,274.2,272.82,273.5,31880.36043860601,273.11,274.2,272.82,273.5,31880.3604
2016-09-13 10:20:00,273.43,273.99,273.13,273.59,24469.655846270765,273.43,273.99,273.13,273.59,24469.6558
2016-09-13 10:30:00,273.59,274.27,273.23,273.94,14021.27890565628,273.59,274.27,273.23,273.94,14021.2789
2016-09-13 10:40:00,273.87,275.68,273.79,274.89,34936.48898056671,273.87,275.68,273.79,274.89,34936.489
2016-09-13 10:50:00,274.49,274.82,273.94,274.21,27136.033004016936,274.49,274.82,273.94,274.21,27136.033
2016-09-13 11:00:00,274.29,274.34,273.33,273.88,24937.574639018567,274.29,274.34,273.33,273.88,24937.5746
2016-09-13 11:10:00,273.8,273.97,273.26,273.4,31503.6369558137,273.8,273.97,273.26,273.4,31503.637
2016-09-13 11:20:00,273.32,273.94,273.21,273.22,12322.223428509393,273.32,273.94,273.21,273.22,12322.2234
2016-09-13 11:30:00,273.21,273.76,272.92,273.31,19640.647052437304,273.21,273.76,272.92,273.31,19640.6471
2016-09-13 11:40:00,273.24,273.7,272.65,272.83,15001.628487677775,273.24,273.7,272.65,272.83,15001.6285
2016-09-13 11:50:00,272.9,273.57,272.64,272.89,14720.442948648357,272.9,273.57,272.64,272.89,14720.4429
2016-09-13 12:00:00,273.09,273.1,272.09,272.86,44074.47616979698,273.09,273.1,272.09,272.86,44074.4762
2016-09-13 12:10:00,272.8,273.85,272.6,273.51,42789.05656280535,272.8,273.85,272.6,273.51,42789.0566
2016-09-13 12:20:00,273.63,273.74,272.37,272.75,14004.994028878516,273.63,273.74,272.37,272.75,14004.994
2016-09-13 12:30:00,272.67,272.96,272.44,272.75,9775.268700466831,272.67,272.96,272.44,272.75,9775.2687
2016-09-13 12:40:00,272.78,273.06,272.42,272.54,43418.73846487895,272.78,273.06,272.42,272.54,43418.7385
2016-09-13 12:50:00,272.47,272.58,271.86,272.04,48268.37476929758,272.47,272.58,271.86,272.04,48268.3748
2016-09-13 13:00:00,272.05,272.1,271.49,271.76,38530.01845619368,272.05,272.1,271.49,271.76,38530.0185
2016-09-13 13:10:00,271.72,272.46,271.59,272.46,65656.28053414397,271.72,272.46,271.59,272.46,65656.2805
2016-09-13 13:20:00,272.65,273.58,272.36,273.58,22800.998805775704,272.65,273.58,272.36,273.58,22800.9988
2016-09-13 13:30:00,273.61,273.83,272.84,273.09,19004.45119965259,273.61,273.83,272.84,273.09,19004.4512
2016-09-13 13:40:00,273.12,273.3,272.71,273.02,16719.140158506136,273.12,273.3,272.71,273.02,16719.1402
2016-09-13 13:50:00,272.95,272.95,272.19,272.55,19263.92356964499,272.95,272.95,272.19,272.55,19263.9236
2016-09-13 14:00:00,272.49,273.12,272.37,273.02,32919.335577027465,272.49,273.12,272.37,273.02,32919.3356
2016-09-13 14:10:00,272.91,272.91,272.2,272.55,15313.212463359028,272.91,272.91,272.2,272.55,15313.2125
2016-09-13 14:20:00,272.44,272.95,272.2,272.61,32236.45641081316,272.44,272.95,272.2,272.61,32236.4564
2016-09-13 14:30:00,272.47,273.13,272.16,273.1,20890.23993051786,272.47,273.13,272.16,273.1,20890.2399
2016-09-13 14:40:00,273.14,273.7,272.89,273.69,33594.61513407882,273.14,273.7,272.89,273.69,33594.6151
2016-09-13 14:50:00,273.76,274.29,273.44,273.47,49761.155140592775,273.76,274.29,273.44,273.47,49761.1551
2016-09-13 15:00:00,273.43,273.65,272.95,273.24,37866.68114211269,273.43,273.65,272.95,273.24,37866.6811
2016-09-13 15:10:00,273.28,273.55,272.64,273.36,48281.40267071979,273.28,273.55,272.64,273.36,48281.4027
2016-09-13 15:20:00,273.37,274.11,273.07,274.07,48994.68027358593,273.37,274.11,273.07,274.07,48994.6803
2016-09-13 15:30:00,274.05,274.61,273.87,274.52,34033.221148626646,274.05,274.61,273.87,274.52,34033.2211
2016-09-13 15:40:00,274.49,274.49,273.28,273.79,51072.63055042884,274.49,274.49,273.28,273.79,51072.6306
2016-09-13 15:50:00,273.89,275.14,273.71,273.94,89265.00922809684,273.89,275.14,273.71,273.94,89265.0092
2016-09-14 09:30:00,274.8,278.02,274.68,277.89,57358.59298664641,274.8,278.02,274.68,277.89,57358.593
2016-09-14 09:40:00,278.02,279.23,277.47,278.6,77991.53186407556,278.02,279.23,277.47,278.6,77991.5319
2016-09-14 09:50:00,278.5,278.96,277.53,278.96,48129.41048746065,278.5,278.96,277.53,278.96,48129.4105
2016-09-14 10:00:00,278.84,278.98,278.2,278.25,30910.86744110303,278.84,278.98,278.2,278.25,30910.8674
2016-09-14 10:10:00,278.41,278.97,278.34,278.61,16046.031918358483,278.41,278.97,278.34,278.61,16046.0319
2016-09-14 10:20:00,278.6,279.44,278.34,279.09,24768.2119205298,278.6,279.44,278.34,279.09,24768.2119
2016-09-14 10:30:00,278.95,280.12,278.95,279.68,26084.02996417327,278.95,280.12,278.95,279.68,26084.03
2016-09-14 10:40:00,279.59,279.87,279.36,279.38,28158.723265660625,279.59,279.87,279.36,279.38,28158.7233
2016-09-14 10:50:00,279.38,279.52,278.72,278.96,35037.45521658886,279.38,279.52,278.72,278.96,35037.4552
2016-09-14 11:00:00,279.04,279.77,279.04,279.26,10839.21398328086,279.04,279.77,279.04,279.26,10839.214
2016-09-14 11:10:00,279.27,279.62,278.2,279.11,28289.00227988275,279.27,279.62,278.2,279.11,28289.0023
2016-09-14 11:20:00,279.32,279.65,278.99,279.0,19768.754749755728,279.32,279.65,278.99,279.0,19768.7547
2016-09-14 11:30:00,278.99,278.99,278.15,278.72,28881.771794593424,278.99,278.99,278.15,278.72,28881.7718
2016-09-14 11:40:00,278.53,278.79,277.8,277.85,16260.992291824992,278.53,278.79,277.8,277.85,16260.9923
2016-09-14 11:50:00,277.96,278.09,277.1,277.21,30792.530669851265,277.96,278.09,277.1,277.21,30792.5307
2016-09-14 12:00:00,277.27,277.79,277.25,277.57,13027.901422212572,277.27,277.79,277.25,277.57,13027.9014
2016-09-14 12:10:00,277.56,278.19,277.37,278.14,36791.87927478016,277.56,278.19,277.37,278.14,36791.8793
2016-09-14 12:20:00,278.19,278.4,277.95,278.03,23328.62881337531,278.19,278.4,277.95,278.03,23328.6288
2016-09-14 12:30:00,278.05,278.1,277.09,277.09,12368.906741938988,278.05,278.1,277.09,277.09,12368.9067
2016-09-14 12:40:00,277.08,277.21,276.63,276.72,18197.80696992726,277.08,277.21,276.63,276.72,18197.807
2016-09-14 12:50:00,276.71,277.57,276.55,277.56,18906.741938986,276.71,277.57,276.55,277.56,18906.7419
2016-09-14 13:00:00,277.79,278.07,277.16,277.16,10693.73575073282,277.79,278.07,277.16,277.16,10693.7358
2016-09-14 13:10:00,277.09,277.44,276.74,277.29,19174.899576593205,277.09,277.44,276.74,277.29,19174.8996
2016-09-14 13:20:00,277.24,277.24,276.86,277.04,10708.934969058737,277.24,277.24,276.86,277.04,10708.935
2016-09-14 13:30:00,277.15,277.74,277.09,277.43,16048.203235262186,277.15,277.74,277.09,277.43,16048.2032
2016-09-14 13:40:00,277.43,277.79,277.23,277.4,9965.258929540769,277.43,277.79,277.23,277.4,9965.2589
2016-09-14 13:50:00,277.25,277.66,276.97,277.12,15423.949625447834,277.25,277.66,276.97,277.12,15423.9496
2016-09-14 14:00:00,277.11,277.28,276.18,276.18,13634.784496797309,277.11,277.28,276.18,276.18,13634.7845
2016-09-14 14:10:00,276.27,276.27,275.49,275.71,37810.22690261644,276.27,276.27,275.49,275.71,37810.2269
2016-09-14 14:20:00,275.76,276.48,275.76,276.28,34148.30094452285,275.76,276.48,275.76,276.28,34148.3009
2016-09-14 14:30:00,276.4,276.46,276.08,276.1,34447.94267723375,276.4,276.46,276.08,276.1,34447.9427
2016-09-14 14:40:00,276.12,277.13,276.12,276.68,24696.55846270763,276.12,277.13,276.12,276.68,24696.5585
2016-09-14 14:50:00,276.86,276.93,276.58,276.87,16099.229182499186,276.86,276.93,276.58,276.87,16099.2292
2016-09-14 15:00:00,276.74,276.92,276.42,276.58,13361.198566930843,276.74,276.92,276.42,276.58,13361.1986
2016-09-14 15:10:00,276.58,276.59,275.86,276.05,24506.5682336337,276.58,276.59,275.86,276.05,24506.5682
2016-09-14 15:20:00,276.0,276.13,275.57,275.63,28356.313103897515,276.0,276.13,275.57,275.63,28356.3131
2016-09-14 15:30:00,275.82,276.46,275.82,276.06,60886.98295516231,275.82,276.46,275.82,276.06,60886.983
2016-09-14 15:40:00,276.07,276.65,276.0,276.51,49095.64650960808,276.07,276.65,276.0,276.51,49095.6465
2016-09-14 15:50:00,276.45,276.45,275.8,276.15,117258.7124090761,276.45,276.45,275.8,276.15,117258.7124
2016-09-15 09:30:00,276.33,276.48,275.5,275.79,74285.09390945609,276.33,276.48,275.5,275.79,74285.0939
2016-09-15 09:40:00,275.7,276.04,274.5,275.13,21441.754424058192,275.7,276.04,274.5,275.13,21441.7544
2016-09-15 09:50:00,275.34,275.96,274.93,275.64,9250.895668222778,275.34,275.96,274.93,275.64,9250.8957
2016-09-15 10:00:00,275.65,276.11,275.22,275.8,23828.031701226795,275.65,276.11,275.22,275.8,23828.0317
2016-09-15 10:10:00,275.67,276.61,275.66,276.15,37529.04136358701,275.67,276.61,275.66,276.15,37529.0414
2016-09-15 10:20:00,276.06,276.53,275.83,276.05,20143.30691564433,276.06,276.53,275.83,276.05,20143.3069
2016-09-15 10:30:00,276.14,276.61,275.94,276.5,17479.101074801867,276.14,276.61,275.94,276.5,17479.1011
2016-09-15 10:40:00,276.5,276.62,275.9,276.53,14130.930409293236,276.5,276.62,275.9,276.53,14130.9304
2016-09-15 10:50:00,276.78,276.86,276.47,276.77,44166.75713820432,276.78,276.86,276.47,276.77,44166.7571
2016-09-15 11:00:00,276.91,277.66,276.9,277.09,31496.037346650744,276.91,277.66,276.9,277.09,31496.0373
2016-09-15 11:10:00,277.09,277.32,276.89,276.96,27223.97133861688,277.09,277.32,276.89,276.96,27223.9713
2016-09-15 11:20:00,276.99,277.02,276.62,276.87,24794.26772337423,276.99,277.02,276.62,276.87,24794.2677
2016-09-15 11:30:00,276.78,277.62,276.78,277.48,18434.48051243079,276.78,277.62,276.78,277.48,18434.4805
2016-09-15 11:40:00,277.59,277.72,277.24,277.72,10588.426880903267,277.59,277.72,277.24,277.72,10588.4269
2016-09-15 11:50:00,277.86,277.86,276.86,276.93,18000.21713169037,277.86,277.86,276.86,276.93,18000.2171
2016-09-15 12:00:00,276.99,277.76,276.95,277.59,16833.134295950495,276.99,277.76,276.95,277.59,16833.1343
2016-09-15 12:10:00,277.53,277.79,277.37,277.73,14389.317120833786,277.53,277.79,277.37,277.73,14389.3171
2016-09-15 12:20:00,277.74,278.02,277.47,277.48,13640.212789056564,277.74,278.02,277.47,277.48,13640.2128
2016-09-15 12:30:00,277.67,277.67,276.61,276.79,15927.69514710672,277.67,277.67,276.61,276.79,15927.6951
2016-09-15 12:40:00,276.82,276.86,275.86,275.92,20376.72348279232,276.82,276.86,275.86,275.92,20376.7235
2016-09-15 12:50:00,276.06,276.43,275.48,275.76,30520.03039843665,276.06,276.43,275.48,275.76,30520.0304
2016-09-15 13:00:00,275.71,276.8,275.71,276.67,13477.364021278909,275.71,276.8,275.71,276.67,13477.364
2016-09-15 13:10:00,276.75,276.97,276.54,276.85,7599.609162957334,276.75,276.97,276.54,276.85,7599.6092
2016-09-15 13:20:00,276.9,277.66,276.83,277.16,15241.55900553686,276.9,277.66,276.83,277.16,15241.559
2016-09-15 13:30:00,277.21,277.93,277.07,277.52,17653.892085549887,277.21,277.93,277.07,277.52,17653.8921
2016-09-15 13:40:00,277.52,278.41,277.47,278.1,33667.35425035284,277.52,278.41,277.47,278.1,33667.3543
2016-09-15 13:50:00,278.19,278.19,277.75,278.01,5916.83856258821,278.19,278.19,277.75,278.01,5916.8386
2016-09-15 14:00:00,277.9,278.53,277.79,278.53,35173.16252307024,277.9,278.53,277.79,278.53,35173.1625
2016-09-15 14:10:00,278.75,279.82,278.59,279.59,42492.67180545001,278.75,279.82,278.59,279.59,42492.6718
2016-09-15 14:20:00,279.67,279.69,279.07,279.41,25785.473889914232,279.67,279.69,279.07,279.41,25785.4739
2016-09-15 14:30:00,279.42,279.54,279.22,279.42,27311.909673216807,279.42,279.54,279.22,279.42,27311.9097
2016-09-15 14:40:00,279.35,279.65,279.07,279.61,19189.013136467267,279.35,279.65,279.07,279.61,19189.0131
2016-09-15 14:50:00,279.66,280.44,279.6,280.3,23009.445228531105,279.66,280.44,279.6,280.3,23009.4452
2016-09-15 15:00:00,280.24,280.32,279.81,279.89,44154.81489523396,280.24,280.32,279.81,279.89,44154.8149
2016-09-15 15:10:00,279.73,280.01,279.62,279.85,28492.020410378896,279.73,280.01,279.62,279.85,28492.0204
2016-09-15 15:20:00,279.9,280.0,279.14,279.31,30756.70394094018,279.9,280.0,279.14,279.31,30756.7039
2016-09-15 15:30:00,279.39,279.63,279.0,279.57,32098.57778742808,279.39,279.63,279.0,279.57,32098.5778
2016-09-15 15:40:00,279.58,279.76,278.96,279.03,37441.10302898708,279.58,279.76,278.96,279.03,37441.103
2016-09-15 15:50:00,279.07,279.22,278.45,278.93,66246.87873195093,279.07,279.22,278.45,278.93,66246.8787
2016-09-16 09:30:00,279.51,280.74,276.49,279.6,371918.3584844208,279.51,280.74,276.49,279.6,371918.3585
2016-09-16 09:40:00,279.41,280.23,278.54,278.96,82059.49408316144,279.41,280.23,278.54,278.96,82059.4941
2016-09-16 09:50:00,278.93,279.86,278.4,279.86,39129.30192161546,278.93,279.86,278.4,279.86,39129.3019
2016-09-16 10:00:00,279.66,279.94,278.71,279.31,22975.789816523724,279.66,279.94,278.71,279.31,22975.7898
2016-09-16 10:10:00,279.52,280.78,279.52,280.04,15867.983932254912,279.52,280.78,279.52,280.04,15867.9839
2016-09-16 10:20:00,280.04,280.51,279.68,280.09,15058.08272717403,280.04,280.51,279.68,280.09,15058.0827
2016-09-16 10:30:00,280.14,281.49,280.03,281.21,46470.52437303225,280.14,281.49,280.03,281.21,46470.5244
2016-09-16 10:40:00,281.28,282.12,281.06,281.86,43632.6131798936,281.28,282.12,281.06,281.86,43632.6132
2016-09-16 10:50:00,281.89,281.99,280.9,281.0,28499.620019541853,281.89,281.99,280.9,281.0,28499.62
2016-09-16 11:00:00,280.86,280.94,280.0,280.1,12492.671805450003,280.86,280.94,280.0,280.1,12492.6718
2016-09-16 11:10:00,280.11,280.64,279.99,280.06,12174.573879057649,280.11,280.64,279.99,280.06,12174.5739
2016-09-16 11:20:00,280.17,280.76,280.17,280.41,13782.43404624905,280.17,280.76,280.17,280.41,13782.434
2016-09-16 11:30:00,280.38,280.9,280.12,280.74,11883.617413961569,280.38,280.9,280.12,280.74,11883.6174
2016-09-16 11:40:00,280.85,281.31,280.55,280.86,9275.865812615351,280.85,281.31,280.55,280.86,9275.8658
2016-09-16 11:50:00,280.75,280.94,280.0,280.67,13148.40951036804,280.75,280.94,280.0,280.67,13148.4095
2016-09-16 12:00:00,280.84,281.31,280.29,280.34,10226.90261643687,280.84,281.31,280.29,280.34,10226.9026
2016-09-16 12:10:00,280.26,280.31,279.99,280.25,5622.6251221365765,280.26,280.31,279.99,280.25,5622.6251
2016-09-16 12:20:00,280.31,281.1,280.3,280.74,11317.989360547172,280.31,281.1,280.3,280.74,11317.9894
2016-09-16 12:30:00,280.69,280.69,280.01,280.1,14952.77385734448,280.69,280.69,280.01,280.1,14952.7739
2016-09-16 12:40:00,280.12,280.32,279.76,280.26,6458.582130061883,280.12,280.32,279.76,280.26,6458.5821
2016-09-16 12:50:00,280.24,280.28,280.02,280.19,4572.793399196613,280.24,280.28,280.02,280.19,4572.7934
2016-09-16 13:00:00,280.05,280.24,279.62,279.88,8023.015959179243,280.05,280.24,279.62,279.88,8023.016
2016-09-16 13:10:00,279.74,280.15,279.69,280.11,7708.175008142439,279.74,280.15,279.69,280.11,7708.175
2016-09-16 13:20:00,280.08,280.84,280.03,280.77,36683.31342959505,280.08,280.84,280.03,280.77,36683.3134
2016-09-16 13:30:00,280.85,280.87,280.31,280.59,17054.608620128107,280.85,280.87,280.31,280.59,17054.6086
2016-09-16 13:40:00,280.55,280.8,279.73,279.84,9494.083161437413,280.55,280.8,279.73,279.84,9494.0832
2016-09-16 13:50:00,279.92,280.15,279.7,279.89,8017.587666919987,279.92,280.15,279.7,279.89,8017.5877
2016-09-16 14:00:00,279.73,280.01,279.31,279.97,10078.167408533276,279.73,280.01,279.31,279.97,10078.1674
2016-09-16 14:10:00,279.84,280.28,279.77,280.12,8972.967104548909,279.84,280.28,279.77,280.12,8972.9671
2016-09-16 14:20:00,280.26,280.4,279.99,280.1,3899.685159048963,280.26,280.4,279.99,280.1,3899.6852
2016-09-16 14:30:00,280.16,280.26,279.97,280.01,10864.184127673434,280.16,280.26,279.97,280.01,10864.1841
2016-09-16 14:40:00,280.01,280.61,279.99,280.16,37328.19454999457,280.01,280.61,279.99,280.16,37328.1945
2016-09-16 14:50:00,280.18,280.63,280.11,280.51,10181.304961459124,280.18,280.63,280.11,280.51,10181.305
2016-09-16 15:00:00,280.52,280.9,280.5,280.71,21758.7666919987,280.52,280.9,280.5,280.71,21758.7667
2016-09-16 15:10:00,280.68,280.8,280.41,280.41,26781.022690261645,280.68,280.8,280.41,280.41,26781.0227
2016-09-16 15:20:00,280.4,280.5,279.21,279.83,143901.85647595266,280.4,280.5,279.21,279.83,143901.8565
2016-09-16 15:30:00,279.73,280.82,279.73,280.41,29153.186407556183,279.73,280.82,279.73,280.41,29153.1864
2016-09-16 15:40:00,280.39,280.78,280.21,280.53,43584.84420801216,280.39,280.78,280.21,280.53,43584.8442
2016-09-16 15:50:00,280.59,281.06,280.04,280.41,107289.11084572792,280.59,281.06,280.04,280.41,107289.1108
2016-09-19 09:30:00,280.78,281.88,280.47,280.61,25663.88014330692,280.78,281.88,280.47,280.61,25663.8801
2016-09-19 09:40:00,280.53,280.83,279.27,279.88,29772.01172511128,280.53,280.83,279.27,279.88,29772.0117
2016-09-19 09:50:00,279.71,280.36,279.53,279.96,43506.67679947888,279.71,280.36,279.53,279.96,43506.6768
2016-09-19 10:00:00,279.88,280.32,279.33,279.76,28422.53826946043,279.88,280.32,279.33,279.76,28422.5383
2016-09-19 10:10:00,279.82,280.71,279.42,280.59,37923.13538160895,279.82,280.71,279.42,280.59,37923.1354
2016-09-19 10:20:00,280.81,281.49,280.59,281.33,37941.59157529042,280.81,281.49,280.59,281.33,37941.5916
2016-09-19 10:30:00,281.36,282.37,281.29,281.79,32807.51275648681,281.36,282.37,281.29,281.79,32807.5128
2016-09-19 10:40:00,281.76,282.16,281.36,282.07,16705.02659863207,281.76,282.16,281.36,282.07,16705.0266
2016-09-19 10:50:00,282.1,282.3,281.59,281.65,19379.0033655412,282.1,282.3,281.59,281.65,19379.0034
2016-09-19 11:00:00,281.81,282.08,281.58,281.92,8717.837368363913,281.81,282.08,281.58,281.92,8717.8374
2016-09-19 11:10:00,281.99,282.68,281.92,282.61,96959.0706763652,281.99,282.68,281.92,282.61,96959.0707
2016-09-19 11:20:00,282.59,282.76,282.21,282.55,27453.04527195744,282.59,282.76,282.21,282.55,27453.0453
2016-09-19 11:30:00,282.56,283.45,282.48,283.22,40242.10183476278,282.56,283.45,282.48,283.22,40242.1018
2016-09-19 11:40:00,283.24,283.44,283.02,283.31,12786.88524590164,283.24,283.44,283.02,283.31,12786.8852
2016-09-19 11:50:00,283.28,283.7,283.24,283.56,13958.31071544892,283.28,283.7,283.24,283.56,13958.3107
2016-09-19 12:00:00,283.5,283.61,283.24,283.24,12298.33894256867,283.5,283.61,283.24,283.24,12298.3389
2016-09-19 12:10:00,283.23,283.37,281.52,281.52,30644.881120399525,283.23,283.37,281.52,281.52,30644.8811
2016-09-19 12:20:00,281.68,281.88,281.37,281.88,20801.21593746608,281.68,281.88,281.37,281.88,20801.2159
2016-09-19 12:30:00,281.73,282.01,281.73,281.8,7067.63652155032,281.73,282.01,281.73,281.8,7067.6365
2016-09-19 12:40:00,281.85,282.25,281.85,281.89,13838.888285745305,281.85,282.25,281.85,281.89,13838.8883
2016-09-19 12:50:00,281.88,281.95,281.59,281.66,10938.008902399306,281.88,281.95,281.59,281.66,10938.0089
2016-09-19 13:00:00,281.59,281.59,281.13,281.3,13450.22255998263,281.59,281.59,281.13,281.3,13450.2226
2016-09-19 13:10:00,281.23,281.5,281.14,281.2,7432.417761372272,281.23,281.5,281.14,281.2,7432.4178
2016-09-19 13:20:00,281.29,281.29,280.84,280.86,6163.2830311583975,281.29,281.29,280.84,280.86,6163.283
2016-09-19 13:30:00,280.93,280.93,279.5,280.12,15632.396048203236,280.93,280.93,279.5,280.12,15632.396
2016-09-19 13:40:00,280.13,280.77,280.1,280.71,28091.41244164585,280.13,280.77,280.1,280.71,28091.4124
2016-09-19 13:50:00,280.58,281.16,280.4,280.94,22734.77364021279,280.58,281.16,280.4,280.94,22734.7736
2016-09-19 14:00:00,280.96,281.14,280.77,280.77,5125.393551188796,280.96,281.14,280.77,280.77,5125.3936
2016-09-19 14:10:00,280.78,281.17,280.64,280.64,26103.57181630659,280.78,281.17,280.64,280.64,26103.5718
2016-09-19 14:20:00,280.73,280.94,280.58,280.82,7547.497557268483,280.73,280.94,280.58,280.82,7547.4976
2016-09-19 14:30:00,280.66,281.04,280.59,280.72,10049.940288785148,280.66,281.04,280.59,280.72,10049.9403
2016-09-19 14:40:00,280.71,280.91,280.33,280.6,15103.680382151775,280.71,280.91,280.33,280.6,15103.6804
2016-09-19 14:50:00,280.64,280.73,280.38,280.73,13408.96753881229,280.64,280.73,280.38,280.73,13408.9675
2016-09-19 15:00:00,280.67,280.81,280.36,280.36,9504.939745955922,280.67,280.81,280.36,280.36,9504.9397
2016-09-19 15:10:00,280.36,280.56,279.96,280.16,6540.006513950711,280.36,280.56,279.96,280.16,6540.0065
2016-09-19 15:20:00,280.14,280.83,280.12,280.25,14753.012702203889,280.14,280.83,280.12,280.25,14753.0127
2016-09-19 15:30:00,280.23,280.5,279.87,280.5,20523.287373792205,280.23,280.5,279.87,280.5,20523.2874
2016-09-19 15:40:00,280.51,280.75,280.21,280.25,20129.19335577028,280.51,280.75,280.21,280.25,20129.1934
2016-09-19 15:50:00,280.22,280.32,279.25,279.54,75942.89436543264,280.22,280.32,279.25,279.54,75942.8944
2016-09-20 09:30:00,281.91,281.91,280.01,281.31,27888.39431114972,281.91,281.91,280.01,281.31,27888.3943
2016-09-20 09:40:00,281.23,281.88,281.12,281.58,39918.57561611117,281.23,281.88,281.12,281.58,39918.5756
2016-09-20 09:50:00,281.39,281.81,281.04,281.73,33601.12908478993,281.39,281.81,281.04,281.73,33601.1291
2016-09-20 10:00:00,281.64,283.17,281.64,283.12,42695.68993594615,281.64,283.17,281.64,283.12,42695.6899
2016-09-20 10:10:00,282.93,283.49,281.99,282.54,32643.578330257304,282.93,283.49,281.99,282.54,32643.5783
2016-09-20 10:20:00,282.59,282.85,281.49,282.03,21934.643361198567,282.59,282.85,281.49,282.03,21934.6434
2016-09-20 10:30:00,282.03,282.71,281.7,281.71,27765.714906090547,282.03,282.71,281.7,281.71,27765.7149
2016-09-20 10:40:00,281.69,283.03,281.67,283.02,18622.29942460102,281.69,283.03,281.67,283.02,18622.2994
2016-09-20 10:50:00,282.93,283.55,282.93,283.24,35907.067636521555,282.93,283.55,282.93,283.24,35907.0676
2016-09-20 11:00:00,283.24,283.56,283.04,283.34,21991.097600694826,283.24,283.56,283.04,283.34,21991.0976
2016-09-20 11:10:00,283.48,284.14,283.38,283.88,59943.54576050375,283.48,284.14,283.38,283.88,59943.5458
2016-09-20 11:20:00,283.88,283.98,283.1,283.22,18313.972424275325,283.88,283.98,283.1,283.22,18313.9724
2016-09-20 11:30:00,283.23,283.63,283.11,283.2,9791.5535772446,283.23,283.63,283.11,283.2,9791.5536
2016-09-20 11:40:00,283.19,283.77,283.19,283.3,7911.193138638585,283.19,283.77,283.19,283.3,7911.1931
2016-09-20 11:50:00,283.23,283.53,283.0,283.1,27422.64683530561,283.23,283.53,283.0,283.1,27422.6468
2016-09-20 12:00:00,283.05,283.23,282.46,282.46,8294.430572142004,283.05,283.23,282.46,282.46,8294.4306
2016-09-20 12:10:00,282.59,283.66,282.58,283.66,54784.49679730757,282.59,283.66,282.58,283.66,54784.4968
2016-09-20 12:20:00,283.69,284.32,283.53,284.32,14092.93236347845,283.69,284.32,283.53,284.32,14092.9324
2016-09-20 12:30:00,284.42,284.49,283.57,284.24,13201.60677450874,284.42,284.49,283.57,284.24,13201.6068
2016-09-20 12:40:00,284.18,284.19,283.31,283.43,11591.575290413635,284.18,284.19,283.31,283.43,11591.5753
2016-09-20 12:50:00,283.39,283.86,283.39,283.6,10383.23743350342,283.39,283.86,283.39,283.6,10383.2374
2016-09-20 13:00:00,283.29,283.44,282.92,282.95,10653.566388014331,283.29,283.44,282.92,282.95,10653.5664
2016-09-20 13:10:00,282.96,283.27,282.74,282.99,17264.14070133536,282.96,283.27,282.74,282.99,17264.1407
2016-09-20 13:20:00,283.01,283.04,282.15,282.15,11146.455325154706,283.01,283.04,282.15,282.15,11146.4553
2016-09-20 13:30:00,282.07,282.69,282.04,282.69,5862.555639995658,282.07,282.69,282.04,282.69,5862.5556
2016-09-20 13:40:00,282.62,282.8,282.38,282.38,7279.339919661274,282.62,282.8,282.38,282.38,7279.3399
2016-09-20 13:50:00,282.41,282.52,282.22,282.27,16104.657474758442,282.41,282.52,282.22,282.27,16104.6575
2016-09-20 14:00:00,282.3,282.69,282.27,282.46,8588.644012593639,282.3,282.69,282.27,282.46,8588.644
2016-09-20 14:10:00,282.46,282.75,282.44,282.66,7634.350233416568,282.46,282.75,282.44,282.66,7634.3502
2016-09-20 14:20:00,282.71,282.72,282.51,282.71,9471.28433394854,282.71,282.72,282.51,282.71,9471.2843
2016-09-20 14:30:00,282.64,283.22,282.64,283.22,6731.082401476496,282.64,283.22,282.64,283.22,6731.0824
2016-09-20 14:40:00,283.24,283.39,283.16,283.24,13225.491260449464,283.24,283.39,283.16,283.24,13225.4913
2016-09-20 14:50:00,283.33,283.89,283.04,283.55,37537.72663120183,283.33,283.89,283.04,283.55,37537.7266
2016-09-20 15:00:00,283.51,284.1,283.34,283.98,21274.56302247313,283.51,284.1,283.34,283.98,21274.563
2016-09-20 15:10:00,284.05,284.12,283.37,283.7,24859.40723048529,284.05,284.12,283.37,283.7,24859.4072
2016-09-20 15:20:00,283.74,283.74,283.57,283.69,17480.18673325372,283.74,283.74,283.57,283.69,17480.1867
2016-09-20 15:30:00,283.72,283.8,283.49,283.55,22396.048203235263,283.72,283.8,283.49,283.55,22396.0482
2016-09-20 15:40:00,283.54,283.6,282.9,283.03,26443.382911735967,283.54,283.6,282.9,283.03,26443.3829
2016-09-20 15:50:00,283.07,283.35,282.8,282.8,79836.0655737705,283.07,283.35,282.8,282.8,79836.0656
2016-09-21 09:30:00,284.62,285.19,283.66,284.25,42744.54456627945,284.62,285.19,283.66,284.25,42744.5446
2016-09-21 09:40:00,284.08,285.08,284.08,284.92,18972.96710454891,284.08,285.08,284.08,284.92,18972.9671
2016-09-21 09:50:00,284.85,285.53,284.75,285.53,64975.57268483335,284.85,285.53,284.75,285.53,64975.5727
2016-09-21 10:00:00,285.34,285.63,285.24,285.33,24705.24373032244,285.34,285.63,285.24,285.33,24705.2437
2016-09-21 10:10:00,285.23,285.32,284.72,285.0,12756.48680924981,285.23,285.32,284.72,285.0,12756.4868
2016-09-21 10:20:00,285.0,285.09,284.25,284.25,18443.1657800456,285.0,285.09,284.25,284.25,18443.1658
2016-09-21 10:30:00,284.23,284.56,283.9,283.93,7816.740853327544,284.23,284.56,283.9,283.93,7816.7409
2016-09-21 10:40:00,284.04,284.06,283.39,283.5,8216.26316360873,284.04,284.06,283.39,283.5,8216.2632
2016-09-21 10:50:00,283.29,283.4,282.19,282.46,16494.40885897297,283.29,283.4,282.19,282.46,16494.4089
2016-09-21 11:00:00,282.5,283.15,282.25,282.26,15362.067093692323,282.5,283.15,282.25,282.26,15362.0671
2016-09-21 11:10:00,282.26,282.26,280.63,280.66,43308.001302790144,282.26,282.26,280.63,280.66,43308.0013
2016-09-21 11:20:00,280.77,281.01,280.61,280.96,17768.971881446098,280.77,281.01,280.61,280.96,17768.9719
2016-09-21 11:30:00,280.96,281.1,280.61,280.88,11300.618825317555,280.96,281.1,280.61,280.88,11300.6188
2016-09-21 11:40:00,280.94,281.06,280.5,280.73,9979.37248941483,280.94,281.06,280.5,280.73,9979.3725
2016-09-21 11:50:00,280.62,280.92,280.12,280.53,21040.060796873306,280.62,280.92,280.12,280.53,21040.0608
2016-09-21 12:00:00,280.59,281.43,280.46,281.24,22532.841168168496,280.59,281.43,280.46,281.24,22532.8412
2016-09-21 12:10:00,281.27,281.42,280.44,280.45,23902.94213440452,281.27,281.42,280.44,280.45,23902.9421
2016-09-21 12:20:00,280.66,280.93,280.43,280.93,12293.996308761263,280.66,280.93,280.43,280.93,12293.9963
2016-09-21 12:30:00,281.0,281.24,280.43,280.59,30707.849310606885,281.0,281.24,280.43,280.59,30707.8493
2016-09-21 12:40:00,280.61,280.94,280.25,280.66,22703.28954510911,280.61,280.94,280.25,280.66,22703.2895
2016-09-21 12:50:00,280.67,280.95,280.58,280.83,17802.62729345348,280.67,280.95,280.58,280.83,17802.6273
2016-09-21 13:00:00,280.82,281.77,280.8,281.51,22007.382477472587,280.82,281.77,280.8,281.51,22007.3825
2016-09-21 13:10:00,281.85,281.89,281.66,281.89,22427.532298338945,281.85,281.89,281.66,281.89,22427.5323
2016-09-21 13:20:00,281.93,281.98,281.49,281.68,13488.220605797416,281.93,281.98,281.49,281.68,13488.2206
2016-09-21 13:30:00,281.68,282.08,281.63,281.63,29516.881988926285,281.68,282.08,281.63,281.63,29516.882
2016-09-21 13:40:00,281.61,281.86,281.29,281.67,9077.19031592661,281.61,281.86,281.29,281.67,9077.1903
2016-09-21 13:50:00,281.55,282.0,281.4,281.83,29960.916295733365,281.55,282.0,281.4,281.83,29960.9163
2016-09-21 14:00:00,281.86,284.25,281.55,284.09,50322.44056019976,281.86,284.25,281.55,284.09,50322.4406
2016-09-21 14:10:00,284.18,284.93,283.79,284.3,74943.00293127782,284.18,284.93,283.79,284.3,74943.0029
2016-09-21 14:20:00,284.39,285.06,283.86,284.09,35966.77885137336,284.39,285.06,283.86,284.09,35966.7789
2016-09-21 14:30:00,284.07,285.27,284.07,285.08,34128.75909238953,284.07,285.27,284.07,285.08,34128.7591
2016-09-21 14:40:00,285.03,285.63,284.72,285.45,22200.629681902075,285.03,285.63,284.72,285.45,22200.6297
2016-09-21 14:50:00,285.54,286.66,284.99,286.64,36935.186190424494,285.54,286.66,284.99,286.64,36935.1862
2016-09-21 15:00:00,286.54,287.74,286.05,286.94,71839.10541743568,286.54,287.74,286.05,286.94,71839.1054
2016-09-21 15:10:00,286.88,287.33,286.81,287.07,30463.5761589404,286.88,287.33,286.81,287.07,30463.5762
2016-09-21 15:20:00,287.13,287.19,286.42,286.42,46112.2570839214,287.13,287.19,286.42,286.42,46112.2571
2016-09-21 15:30:00,286.41,287.28,286.41,287.27,26297.90467918793,286.41,287.28,286.41,287.27,26297.9047
2016-09-21 15:40:00,287.33,287.54,287.22,287.38,50997.72011725111,287.33,287.54,287.22,287.38,50997.7201
2016-09-21 15:50:00,287.39,287.71,286.85,287.38,132023.66735425036,287.39,287.71,286.85,287.38,132023.6674
2016-09-22 09:30:00,288.37,290.72,288.09,289.97,114818.15220931495,288.37,290.72,288.09,289.97,114818.1522
2016-09-22 09:40:00,290.01,291.05,289.87,290.63,96967.75594398002,290.01,291.05,289.87,290.63,96967.7559
2016-09-22 09:50:00,290.78,290.78,289.37,289.43,65699.706872218,290.78,290.78,289.37,289.43,65699.7069
2016-09-22 10:00:00,289.41,290.09,289.23,289.55,70806.64422972534,289.41,290.09,289.23,289.55,70806.6442
2016-09-22 10:10:00,289.5,290.33,289.3,289.81,34853.978938226035,289.5,290.33,289.3,289.81,34853.9789
2016-09-22 10:20:00,289.81,290.36,289.54,289.83,28397.568125067854,289.81,290.36,289.54,289.83,28397.5681
2016-09-22 10:30:00,289.79,290.22,289.57,289.75,20265.98632070351,289.79,290.22,289.57,289.75,20265.9863
2016-09-22 10:40:00,289.87,290.0,287.89,287.98,27819.997828683096,289.87,290.0,287.89,287.98,27819.9978
2016-09-22 10:50:00,288.0,288.38,286.8,286.81,32880.25187276083,288.0,288.38,286.8,286.81,32880.2519
2016-09-22 11:00:00,286.83,287.89,286.83,287.24,31563.34817066551,286.83,287.89,286.83,287.24,31563.3482
2016-09-22 11:10:00,287.21,287.59,286.98,287.42,26665.942894365435,287.21,287.59,286.98,287.42,26665.9429
2016-09-22 11:20:00,287.59,287.6,287.02,287.37,23207.035066768,287.59,287.6,287.02,287.37,23207.0351
2016-09-22 11:30:00,287.45,288.17,287.44,288.08,19790.467918792747,287.45,288.17,287.44,288.08,19790.4679
2016-09-22 11:40:00,288.17,288.69,287.99,288.69,20344.153729236783,288.17,288.69,287.99,288.69,20344.1537
2016-09-22 11:50:00,288.59,288.59,287.87,288.22,21247.421561176856,288.59,288.59,287.87,288.22,21247.4216
2016-09-22 12:00:00,288.17,288.65,287.52,287.52,12037.780914124416,288.17,288.65,287.52,287.52,12037.7809
2016-09-22 12:10:00,287.52,288.44,287.15,288.44,39234.61079144501,287.52,288.44,287.15,288.44,39234.6108
2016-09-22 12:20:00,288.48,288.72,288.17,288.62,25730.10530886983,288.48,288.72,288.17,288.62,25730.1053
2016-09-22 12:30:00,288.56,288.74,288.35,288.36,7246.770166105744,288.56,288.74,288.35,288.36,7246.7702
2016-09-22 12:40:00,288.36,288.63,287.92,287.92,25581.37010096624,288.36,288.63,287.92,287.92,25581.3701
2016-09-22 12:50:00,287.98,288.29,287.53,287.61,16270.763217891652,287.98,288.29,287.53,287.61,16270.7632
2016-09-22 13:00:00,287.53,288.33,287.5,288.22,20431.006405384866,287.53,288.33,287.5,288.22,20431.0064
2016-09-22 13:10:00,288.15,288.73,288.14,288.56,6354.358918684182,288.15,288.73,288.14,288.56,6354.3589
2016-09-22 13:20:00,288.65,288.77,288.58,288.74,5752.904136358702,288.65,288.77,288.58,288.74,5752.9041
2016-09-22 13:30:00,288.76,289.31,288.7,289.31,6516.122028009988,288.76,289.31,288.7,289.31,6516.122
2016-09-22 13:40:00,289.17,289.43,288.94,289.25,8487.67777657149,289.17,289.43,288.94,289.25,8487.6778
2016-09-22 13:50:00,289.16,289.28,288.84,289.1,8474.649875149278,289.16,289.28,288.84,289.1,8474.6499
2016-09-22 14:00:00,289.03,289.29,288.76,288.77,39228.09684073391,289.03,289.29,288.76,288.77,39228.0968
2016-09-22 14:10:00,288.76,288.88,287.98,288.31,17347.73640212789,288.76,288.88,287.98,288.31,17347.7364
2016-09-22 14:20:00,288.34,288.59,288.25,288.37,9403.973509933776,288.34,288.59,288.25,288.37,9403.9735
2016-09-22 14:30:00,288.32,288.38,287.7,288.09,14948.431223537076,288.32,288.38,287.7,288.09,14948.4312
2016-09-22 14:40:00,288.03,288.92,288.02,288.68,26418.4127673434,288.03,288.92,288.02,288.68,26418.4128
2016-09-22 14:50:00,288.73,289.26,288.56,289.02,27902.507871023776,288.73,289.26,288.56,289.02,27902.5079
2016-09-22 15:00:00,289.0,289.25,288.82,289.08,11707.7407447617,289.0,289.25,288.82,289.08,11707.7407
2016-09-22 15:10:00,289.03,289.35,288.74,289.23,33952.882423189665,289.03,289.35,288.74,289.23,33952.8824
2016-09-22 15:20:00,289.28,289.7,289.12,289.49,14741.070459233526,289.28,289.7,289.12,289.49,14741.0705
2016-09-22 15:30:00,289.54,290.38,289.51,290.2,23291.71642601238,289.54,290.38,289.51,290.2,23291.7164
2016-09-22 15:40:00,290.26,290.34,289.81,290.23,41150.79795896211,290.26,290.34,289.81,290.23,41150.798
2016-09-22 15:50:00,290.3,290.31,289.73,289.88,62355.87884051677,290.3,290.31,289.73,289.88,62355.8788
2016-09-23 09:30:00,287.92,290.85,287.48,290.59,64597.76354358919,287.92,290.85,287.48,290.59,64597.7635
2016-09-23 09:40:00,290.62,292.28,289.94,290.54,53742.26468353056,290.62,292.28,289.94,290.54,53742.2647
2016-09-23 09:50:00,290.77,291.52,290.55,291.02,16568.233633698837,290.77,291.52,290.55,291.02,16568.2336
2016-09-23 10:00:00,290.97,291.03,289.92,290.21,19179.242210400607,290.97,291.03,289.92,290.21,19179.2422
2016-09-23 10:10:00,289.93,290.51,289.8,290.03,19136.901530778418,289.93,290.51,289.8,290.03,19136.9015
2016-09-23 10:20:00,290.12,290.6,289.55,289.55,17813.48387797199,290.12,290.6,289.55,289.55,17813.4839
2016-09-23 10:30:00,289.54,289.93,288.9,289.29,10938.008902399306,289.54,289.93,288.9,289.29,10938.0089
2016-09-23 10:40:00,289.49,290.29,289.3,289.92,9196.612745630226,289.49,290.29,289.3,289.92,9196.6127
2016-09-23 10:50:00,289.87,290.0,289.39,289.44,18384.540223645643,289.87,290.0,289.39,289.44,18384.5402
2016-09-23 11:00:00,289.52,290.05,289.32,289.32,14982.086635544458,289.52,290.05,289.32,289.32,14982.0866
2016-09-23 11:10:00,289.27,289.63,289.07,289.55,15797.416132884597,289.27,289.63,289.07,289.55,15797.4161
2016-09-23 11:20:00,289.41,289.61,289.33,289.39,12201.715340353923,289.41,289.61,289.33,289.39,12201.7153
2016-09-23 11:30:00,289.33,289.6,289.21,289.46,10610.14004994029,289.33,289.6,289.21,289.46,10610.14
2016-09-23 11:40:00,289.4,289.47,288.88,288.95,7418.304201498209,289.4,289.47,288.88,288.95,7418.3042
2016-09-23 11:50:00,289.0,289.23,288.83,289.15,5781.131256106829,289.0,289.23,288.83,289.15,5781.1313
2016-09-23 12:00:00,289.14,289.21,288.86,289.1,4885.463033329715,289.14,289.21,288.86,289.1,4885.463
2016-09-23 12:10:00,289.18,289.23,288.96,289.03,5483.660840299642,289.18,289.23,288.96,289.03,5483.6608
2016-09-23 12:20:00,289.17,289.29,289.05,289.18,5679.07936163283,289.17,289.29,289.05,289.18,5679.0794
2016-09-23 12:30:00,289.11,289.32,288.66,288.71,12828.14026707198,289.11,289.32,288.66,288.71,12828.1403
2016-09-23 12:40:00,288.76,288.79,288.28,288.28,10324.611877103463,288.76,288.79,288.28,288.28,10324.6119
2016-09-23 12:50:00,288.3,288.63,288.22,288.31,5154.706329388774,288.3,288.63,288.22,288.31,5154.7063
2016-09-23 13:00:00,288.3,288.58,287.99,287.99,8440.994463141897,288.3,288.58,287.99,287.99,8440.9945
2016-09-23 13:10:00,288.16,288.24,288.02,288.15,5888.611442840082,288.16,288.24,288.02,288.15,5888.6114
2016-09-23 13:20:00,288.21,288.97,288.21,288.58,6722.397133861688,288.21,288.97,288.21,288.58,6722.3971
2016-09-23 13:30:00,288.66,288.78,288.47,288.58,3426.3380740419066,288.66,288.78,288.47,288.58,3426.3381
2016-09-23 13:40:00,288.73,288.73,288.29,288.41,17278.254261209426,288.73,288.73,288.29,288.41,17278.2543
2016-09-23 13:50:00,288.31,289.18,288.12,288.61,24693.30148735208,288.31,289.18,288.12,288.61,24693.3015
2016-09-23 14:00:00,288.63,288.8,288.39,288.76,12713.060471175768,288.63,288.8,288.39,288.76,12713.0605
2016-09-23 14:10:00,288.61,288.99,288.56,288.89,10212.789056562806,288.61,288.99,288.56,288.89,10212.7891
2016-09-23 14:20:00,288.89,289.03,288.65,288.96,14445.77136033004,288.89,289.03,288.65,288.96,14445.7714
2016-09-23 14:30:00,288.88,289.26,288.66,288.81,6573.661925958094,288.88,289.26,288.66,288.81,6573.6619
2016-09-23 14:40:00,288.81,289.05,288.66,289.01,5001.628487677776,288.81,289.05,288.66,289.01,5001.6285
2016-09-23 14:50:00,288.94,289.12,288.64,288.7,19773.09738356313,288.94,289.12,288.64,288.7,19773.0974
2016-09-23 15:00:00,288.64,288.91,288.54,288.64,11938.98599500597,288.64,288.91,288.54,288.64,11938.986
2016-09-23 15:10:00,288.7,288.73,288.52,288.56,11109.542937791772,288.7,288.73,288.52,288.56,11109.5429
2016-09-23 15:20:00,288.5,288.87,288.39,288.8,13991.966127456302,288.5,288.87,288.39,288.8,13991.9661
2016-09-23 15:30:00,288.83,289.24,288.5,288.52,16716.968841602433,288.83,289.24,288.5,288.52,16716.9688
2016-09-23 15:40:00,288.51,288.73,288.32,288.59,28235.805015742048,288.51,288.73,288.32,288.59,28235.805
2016-09-23 15:50:00,288.56,288.56,287.7,287.92,71162.74020193248,288.56,288.56,287.7,287.92,71162.7402
2016-09-26 09:30:00,287.11,287.4,286.01,286.52,27779.82846596461,287.11,287.4,286.01,286.52,27779.8285
2016-09-26 09:40:00,286.12,287.09,285.84,286.47,10780.588426880904,286.12,287.09,285.84,286.47,10780.5884
2016-09-26 09:50:00,286.25,286.48,285.08,285.79,13670.611225708391,286.25,286.48,285.08,285.79,13670.6112
2016-09-26 10:00:00,285.96,285.96,284.83,285.36,16913.47302138747,285.96,285.96,284.83,285.36,16913.473
2016-09-26 10:10:00,285.51,286.4,285.38,285.94,26199.109760069485,285.51,286.4,285.38,285.94,26199.1098
2016-09-26 10:20:00,286.1,286.32,285.63,285.92,30374.552165888614,286.1,286.32,285.63,285.92,30374.5522
2016-09-26 10:30:00,285.79,286.42,285.48,285.59,37409.6189338834,285.79,286.42,285.48,285.59,37409.6189
2016-09-26 10:40:00,285.62,285.62,284.33,284.53,32808.598414938664,285.62,285.62,284.33,284.53,32808.5984
2016-09-26 10:50:00,284.73,285.36,284.67,284.97,14715.0146563891,284.73,285.36,284.67,284.97,14715.0147
2016-09-26 11:00:00,285.08,285.47,284.76,285.46,13961.567690804472,285.08,285.47,284.76,285.46,13961.5677
2016-09-26 11:10:00,285.43,285.49,284.68,284.82,12057.322766257736,285.43,285.49,284.68,284.82,12057.3228
2016-09-26 11:20:00,284.83,285.26,284.71,284.84,13094.126587775489,284.83,285.26,284.71,284.84,13094.1266
2016-09-26 11:30:00,284.84,285.69,284.72,285.69,15851.699055477147,284.84,285.69,284.72,285.69,15851.6991
2016-09-26 11:40:00,285.76,286.08,285.67,285.82,16567.14797524699,285.76,286.08,285.67,285.82,16567.148
2016-09-26 11:50:00,285.82,286.08,285.65,286.08,14567.365106937355,285.82,286.08,285.65,286.08,14567.3651
2016-09-26 12:00:00,285.99,286.06,285.71,285.71,31737.05352296168,285.99,286.06,285.71,285.71,31737.0535
2016-09-26 12:10:00,285.69,285.69,285.14,285.14,12445.988492020411,285.69,285.69,285.14,285.14,12445.9885
2016-09-26 12:20:00,285.26,285.67,285.26,285.63,11686.027575724678,285.26,285.67,285.26,285.63,11686.0276
2016-09-26 12:30:00,285.67,285.84,285.45,285.62,5710.563456736511,285.67,285.84,285.45,285.62,5710.5635
2016-09-26 12:40:00,285.4,285.9,285.18,285.61,4885.463033329715,285.4,285.9,285.18,285.61,4885.463
2016-09-26 12:50:00,285.69,285.77,285.59,285.6,3538.1608945825647,285.69,285.77,285.59,285.6,3538.1609
2016-09-26 13:00:00,285.66,285.71,285.19,285.19,14657.474758440994,285.66,285.71,285.19,285.19,14657.4748
2016-09-26 13:10:00,285.08,285.26,284.87,285.07,4668.3313429595055,285.08,285.26,284.87,285.07,4668.3313
2016-09-26 13:20:00,285.09,285.52,285.09,285.43,6421.669742698947,285.09,285.52,285.09,285.43,6421.6697
2016-09-26 13:30:00,285.33,285.39,284.63,284.71,13752.035609597222,285.33,285.39,284.63,284.71,13752.0356
2016-09-26 13:40:00,285.02,285.1,284.53,284.68,15633.481706655088,285.02,285.1,284.53,284.68,15633.4817
2016-09-26 13:50:00,284.77,284.77,284.37,284.52,16602.974704158074,284.77,284.77,284.37,284.52,16602.9747
2016-09-26 14:00:00,284.6,285.22,284.57,285.01,12117.033981109544,284.6,285.22,284.57,285.01,12117.034
2016-09-26 14:10:00,284.98,285.19,284.85,284.92,17517.099120616655,284.98,285.19,284.85,284.92,17517.0991
2016-09-26 14:20:00,284.88,285.19,284.76,285.16,5770.274671588319,284.88,285.19,284.76,285.16,5770.2747
2016-09-26 14:30:00,285.06,285.33,285.04,285.04,11208.337856910215,285.06,285.33,285.04,285.04,11208.3379
2016-09-26 14:40:00,285.05,285.54,285.05,285.42,7599.609162957334,285.05,285.54,285.05,285.42,7599.6092
2016-09-26 14:50:00,285.47,285.54,285.23,285.3,6293.562045380523,285.47,285.54,285.23,285.3,6293.562
2016-09-26 15:00:00,285.43,285.84,285.32,285.78,9566.822277711432,285.43,285.84,285.32,285.78,9566.8223
2016-09-26 15:10:00,285.76,285.87,285.52,285.58,14723.69992400391,285.76,285.87,285.52,285.58,14723.6999
2016-09-26 15:20:00,285.57,285.61,285.41,285.54,16647.486700683967,285.57,285.61,285.41,285.54,16647.4867
2016-09-26 15:30:00,285.54,285.61,285.09,285.23,23150.58082727174,285.54,285.61,285.09,285.23,23150.5808
2016-09-26 15:40:00,285.29,285.62,285.21,285.45,26420.584084247097,285.29,285.62,285.21,285.45,26420.5841
2016-09-26 15:50:00,285.43,285.59,285.11,285.41,67615.8940397351,285.43,285.59,285.11,285.41,67615.894
2016-09-27 09:30:00,285.34,286.23,283.24,285.76,36252.30702421018,285.34,286.23,283.24,285.76,36252.307
2016-09-27 09:40:00,285.53,285.81,284.03,285.13,30766.47486700684,285.53,285.81,284.03,285.13,30766.4749
2016-09-27 09:50:00,285.03,286.46,283.73,286.46,19894.69113017045,285.03,286.46,283.73,286.46,19894.6911
2016-09-27 10:00:00,286.44,288.48,285.53,287.94,91430.89783953968,286.44,288.48,285.53,287.94,91430.8978
2016-09-27 10:10:00,288.02,288.18,286.79,286.98,21118.22820540658,288.02,288.18,286.79,286.98,21118.2282
2016-09-27 10:20:00,286.97,287.54,286.48,286.98,8154.38063185322,286.97,287.54,286.48,286.98,8154.3806
2016-09-27 10:30:00,287.02,287.28,286.05,287.01,28157.637607208773,287.02,287.28,286.05,287.01,28157.6376
2016-09-27 10:40:00,287.01,288.24,286.91,287.98,16141.569862121378,287.01,288.24,286.91,287.98,16141.5699
2016-09-27 10:50:00,287.91,287.96,286.98,287.18,22090.97817826512,287.91,287.96,286.98,287.18,22090.9782
2016-09-27 11:00:00,287.12,287.58,286.95,287.47,11488.437737487786,287.12,287.58,286.95,287.47,11488.4377
2016-09-27 11:10:00,287.38,287.76,287.15,287.63,11333.188578873089,287.38,287.76,287.15,287.63,11333.1886
2016-09-27 11:20:00,287.62,288.3,287.54,288.17,14178.699381174683,287.62,288.3,287.54,288.17,14178.6994
2016-09-27 11:30:00,288.17,288.39,287.61,287.61,14331.77722288568,288.17,288.39,287.61,287.61,14331.7772
2016-09-27 11:40:00,287.77,287.83,287.07,287.07,10743.676039517968,287.77,287.83,287.07,287.07,10743.676
2016-09-27 11:50:00,287.11,287.46,287.01,287.22,18985.995005971123,287.11,287.46,287.01,287.22,18985.995
2016-09-27 12:00:00,287.23,287.36,287.01,287.26,12183.259146672455,287.23,287.36,287.01,287.26,12183.2591
2016-09-27 12:10:00,287.17,287.69,287.01,287.68,19405.059168385626,287.17,287.69,287.01,287.68,19405.0592
2016-09-27 12:20:00,287.78,288.63,287.78,288.26,18059.92834654218,287.78,288.63,287.78,288.26,18059.9283
2016-09-27 12:30:00,288.15,288.53,288.01,288.33,14002.822711974814,288.15,288.53,288.01,288.33,14002.8227
2016-09-27 12:40:00,288.32,288.34,287.98,288.01,9358.375854956032,288.32,288.34,287.98,288.01,9358.3759
2016-09-27 12:50:00,288.14,288.49,288.06,288.07,12085.549886005863,288.14,288.49,288.06,288.07,12085.5499
2016-09-27 13:00:00,288.06,288.24,287.69,287.89,14983.17229399631,288.06,288.24,287.69,287.89,14983.1723
2016-09-27 13:10:00,287.81,288.01,287.68,288.0,13963.739007708176,287.81,288.01,287.68,288.0,13963.739
2016-09-27 13:20:00,287.95,288.13,287.6,287.75,16759.309521224623,287.95,288.13,287.6,287.75,16759.3095
2016-09-27 13:30:00,287.95,288.41,287.95,288.36,8089.241124742156,287.95,288.41,287.95,288.36,8089.2411
2016-09-27 13:40:00,288.39,288.71,288.28,288.71,15425.035283899686,288.39,288.71,288.28,288.71,15425.0353
2016-09-27 13:50:00,288.71,288.97,288.61,288.76,12949.734013679295,288.71,288.97,288.61,288.76,12949.734
2016-09-27 14:00:00,288.77,289.23,288.49,288.57,18570.18781891217,288.77,289.23,288.49,288.57,18570.1878
2016-09-27 14:10:00,288.53,289.23,288.52,289.23,9553.79437628922,288.53,289.23,288.52,289.23,9553.7944
2016-09-27 14:20:00,289.25,289.43,288.97,289.41,6776.68005645424,289.25,289.43,288.97,289.41,6776.6801
2016-09-27 14:30:00,289.42,290.15,289.41,289.53,20313.755292584952,289.42,290.15,289.41,289.53,20313.7553
2016-09-27 14:40:00,289.53,289.68,288.92,288.93,13775.920095537944,289.53,289.68,288.92,288.93,13775.9201
2016-09-27 14:50:00,288.94,289.23,288.92,288.96,16891.75985235045,288.94,289.23,288.92,288.96,16891.7599
2016-09-27 15:00:00,288.98,289.6,288.98,289.35,20668.765606340246,288.98,289.6,288.98,289.35,20668.7656
2016-09-27 15:10:00,289.48,289.48,289.06,289.34,19787.2109434372,289.48,289.48,289.06,289.34,19787.2109
2016-09-27 15:20:00,289.32,289.32,288.7,288.8,24797.52469872978,289.32,289.32,288.7,288.8,24797.5247
2016-09-27 15:30:00,288.82,289.25,288.5,289.25,16201.281076973184,288.82,289.25,288.5,289.25,16201.2811
2016-09-27 15:40:00,289.28,289.58,288.9,288.93,38851.37335794159,289.28,289.58,288.9,288.93,38851.3734
2016-09-27 15:50:00,288.93,289.91,288.93,289.7,92622.95081967211,288.93,289.91,288.93,289.7,92622.9508
2016-09-28 09:30:00,291.06,291.06,288.45,289.2,30894.582564325265,291.06,291.06,288.45,289.2,30894.5826
2016-09-28 09:40:00,288.87,290.4,288.63,289.97,32089.892519813267,288.87,290.4,288.63,289.97,32089.8925
2016-09-28 09:50:00,290.05,290.15,289.37,289.8,12336.336988383457,290.05,290.15,289.37,289.8,12336.337
2016-09-28 10:00:00,289.91,290.06,288.92,289.01,20377.809141244164,289.91,290.06,288.92,289.01,20377.8091
2016-09-28 10:10:00,289.0,289.17,288.41,288.95,28493.106068830748,289.0,289.17,288.41,288.95,28493.1061
2016-09-28 10:20:00,289.02,289.23,288.6,288.6,14078.818803604388,289.02,289.23,288.6,288.6,14078.8188
2016-09-28 10:30:00,288.68,288.89,287.05,287.32,20459.233525133,288.68,288.89,287.05,287.32,20459.2335
2016-09-28 10:40:00,287.23,287.38,286.74,286.75,10055.368581044404,287.23,287.38,286.74,286.75,10055.3686
2016-09-28 10:50:00,286.76,287.12,286.44,286.66,9130.38758006731,286.76,287.12,286.44,286.66,9130.3876
2016-09-28 11:00:00,286.56,286.56,285.68,286.08,13101.726196938444,286.56,286.56,285.68,286.08,13101.7262
2016-09-28 11:10:00,286.07,286.78,285.83,286.64,8822.060579741614,286.07,286.78,285.83,286.64,8822.0606
2016-09-28 11:20:00,286.68,287.24,286.67,287.01,10704.592335251333,286.68,287.24,286.67,287.01,10704.5923
2016-09-28 11:30:00,287.13,287.13,286.31,286.5,8278.14569536424,287.13,287.13,286.31,286.5,8278.1457
2016-09-28 11:40:00,286.49,286.8,286.16,286.16,16734.33937683205,286.49,286.8,286.16,286.16,16734.3394
2016-09-28 11:50:00,286.31,286.77,286.24,286.7,3213.549017479101,286.31,286.77,286.24,286.7,3213.549
2016-09-28 12:00:00,286.77,286.78,286.37,286.49,11517.750515687763,286.77,286.78,286.37,286.49,11517.7505
2016-09-28 12:10:00,286.49,287.17,286.43,286.43,11642.601237650637,286.49,287.17,286.43,286.43,11642.6012
2016-09-28 12:20:00,286.47,286.54,286.11,286.19,8838.345456519379,286.47,286.54,286.11,286.19,8838.3455
2016-09-28 12:30:00,286.17,286.36,285.82,286.36,7697.318423623928,286.17,286.36,285.82,286.36,7697.3184
2016-09-28 12:40:00,286.26,286.54,286.2,286.49,13742.264683530562,286.26,286.54,286.2,286.49,13742.2647
2016-09-28 12:50:00,286.43,286.43,285.96,285.96,14498.968624470745,286.43,286.43,285.96,285.96,14498.9686
2016-09-28 13:00:00,286.02,286.16,285.61,285.67,14781.239821952016,286.02,286.16,285.61,285.67,14781.2398
2016-09-28 13:10:00,285.58,285.66,284.38,284.51,37213.11475409836,285.58,285.66,284.38,284.51,37213.1148
2016-09-28 13:20:00,284.66,285.48,284.56,285.06,24322.00629681902,284.66,285.48,284.56,285.06,24322.0063
2016-09-28 13:30:00,285.16,285.83,285.15,285.62,20540.657909021826,285.16,285.83,285.15,285.62,20540.6579
2016-09-28 13:40:00,285.61,286.29,285.61,286.14,7890.565628053415,285.61,286.29,285.61,286.14,7890.5656
2016-09-28 13:50:00,286.15,286.46,286.08,286.38,13718.38019758984,286.15,286.46,286.08,286.38,13718.3802
2016-09-28 14:00:00,286.36,286.54,285.31,285.54,24364.34697644121,286.36,286.54,285.31,285.54,24364.347
2016-09-28 14:10:00,285.45,286.27,285.38,286.19,20429.92074693301,285.45,286.27,285.38,286.19,20429.9207
2016-09-28 14:20:00,286.28,286.54,286.08,286.11,12702.203886657258,286.28,286.54,286.08,286.11,12702.2039
2016-09-28 14:30:00,286.2,286.31,285.54,285.56,8902.399305178591,286.2,286.31,285.54,285.56,8902.3993
2016-09-28 14:40:00,285.67,285.94,285.67,285.76,11383.128867658235,285.67,285.94,285.67,285.76,11383.1289
2016-09-28 14:50:00,285.74,286.08,285.74,285.92,24744.32743458908,285.74,286.08,285.74,285.92,24744.3274
2016-09-28 15:00:00,285.96,286.85,285.91,286.6,17277.168602757574,285.96,286.85,285.91,286.6,17277.1686
2016-09-28 15:10:00,286.58,286.7,285.92,285.94,23125.610682879167,286.58,286.7,285.92,285.94,23125.6107
2016-09-28 15:20:00,285.88,286.22,285.82,285.91,16854.847464987517,285.88,286.22,285.82,285.91,16854.8475
2016-09-28 15:30:00,285.9,285.94,285.47,285.61,27450.87395505374,285.9,285.94,285.47,285.61,27450.874
2016-09-28 15:40:00,285.68,286.44,285.68,286.28,30662.25165562914,285.68,286.44,285.68,286.28,30662.2517
2016-09-28 15:50:00,286.31,286.66,285.83,286.03,124111.38855715992,286.31,286.66,285.83,286.03,124111.3886
2016-09-29 09:30:00,285.7,287.82,285.57,286.54,41487.35207903594,285.7,287.82,285.57,286.54,41487.3521
2016-09-29 09:40:00,286.8,286.9,285.06,286.31,36422.7554011508,286.8,286.9,285.06,286.31,36422.7554
2016-09-29 09:50:00,286.31,286.31,285.79,286.1,29682.987732059497,286.31,286.31,285.79,286.1,29682.9877
2016-09-29 10:00:00,286.08,286.16,283.19,283.19,36885.24590163935,286.08,286.16,283.19,283.19,36885.2459
2016-09-29 10:10:00,283.14,284.7,283.12,284.7,34655.3034415373,283.14,284.7,283.12,284.7,34655.3034
2016-09-29 10:20:00,284.62,285.65,284.47,285.65,21589.403973509936,284.62,285.65,284.47,285.65,21589.404
2016-09-29 10:30:00,285.59,285.64,285.14,285.43,21367.92964933232,285.59,285.64,285.14,285.43,21367.9296
2016-09-29 10:40:00,285.43,285.73,284.33,284.7,13254.80403864944,285.43,285.73,284.33,284.7,13254.804
2016-09-29 10:50:00,284.48,285.15,284.25,285.06,34887.63435023342,284.48,285.15,284.25,285.06,34887.6344
2016-09-29 11:00:00,285.03,285.6,284.75,285.26,28635.327326023234,285.03,285.6,284.75,285.26,28635.3273
2016-09-29 11:10:00,285.28,285.28,284.23,284.31,17321.680599283467,285.28,285.28,284.23,284.31,17321.6806
2016-09-29 11:20:00,284.34,285.0,284.18,284.77,10427.749430029313,284.34,285.0,284.18,284.77,10427.7494
2016-09-29 11:30:00,284.73,284.92,284.44,284.91,9712.300510259473,284.73,284.92,284.44,284.91,9712.3005
2016-09-29 11:40:00,284.85,285.21,284.27,284.28,10144.39257409619,284.85,285.21,284.27,284.28,10144.3926
2016-09-29 11:50:00,284.22,284.69,284.21,284.42,11758.766691998697,284.22,284.69,284.21,284.42,11758.7667
2016-09-29 12:00:00,284.49,284.7,284.16,284.31,18424.70958636413,284.49,284.7,284.16,284.31,18424.7096
2016-09-29 12:10:00,284.23,284.55,284.21,284.34,4728.042557811313,284.23,284.55,284.21,284.34,4728.0426
2016-09-29 12:20:00,284.3,284.83,284.28,284.53,13456.736510693736,284.3,284.83,284.28,284.53,13456.7365
2016-09-29 12:30:00,284.5,284.6,284.38,284.44,4738.899142329823,284.5,284.6,284.38,284.44,4738.8991
2016-09-29 12:40:00,284.25,284.33,283.1,283.1,11582.890022798829,284.25,284.33,283.1,283.1,11582.89
2016-09-29 12:50:00,282.92,283.04,282.27,282.46,18080.555857127347,282.92,283.04,282.27,282.46,18080.5559
2016-09-29 13:00:00,282.59,282.96,281.63,282.8,15574.856150255133,282.59,282.96,281.63,282.8,15574.8562
2016-09-29 13:10:00,282.78,283.57,282.45,282.67,9263.92356964499,282.78,283.57,282.45,282.67,9263.9236
2016-09-29 13:20:00,282.74,282.83,282.27,282.6,14243.838888285743,282.74,282.83,282.27,282.6,14243.8389
2016-09-29 13:30:00,282.8,282.81,282.19,282.19,11365.75833242862,282.8,282.81,282.19,282.19,11365.7583
2016-09-29 13:40:00,282.1,282.31,281.16,281.29,12949.734013679295,282.1,282.31,281.16,281.29,12949.734
2016-09-29 13:50:00,281.4,281.53,280.05,280.44,36825.53468678754,281.4,281.53,280.05,280.44,36825.5347
2016-09-29 14:00:00,280.4,281.66,280.38,281.31,10885.897296710456,280.4,281.66,280.38,281.31,10885.8973
2016-09-29 14:10:00,281.27,281.76,280.99,281.64,10429.920746933016,281.27,281.76,280.99,281.64,10429.9207
2016-09-29 14:20:00,281.8,282.92,281.73,282.92,31897.73097383563,281.8,282.92,281.73,282.92,31897.731
2016-09-29 14:30:00,283.11,283.65,282.72,283.05,8179.350776245793,283.11,283.65,282.72,283.05,8179.3508
2016-09-29 14:40:00,282.95,283.0,282.48,283.0,3854.087504071219,282.95,283.0,282.48,283.0,3854.0875
2016-09-29 14:50:00,282.71,283.08,281.99,282.32,14129.844750841386,282.71,283.08,281.99,282.32,14129.8448
2016-09-29 15:00:00,282.3,282.66,281.86,282.66,20231.24525024428,282.3,282.66,281.86,282.66,20231.2453
2016-09-29 15:10:00,282.49,282.77,282.27,282.39,13862.772771686028,282.49,282.77,282.27,282.39,13862.7728
2016-09-29 15:20:00,282.34,282.76,282.0,282.76,15934.209097817828,282.34,282.76,282.0,282.76,15934.2091
2016-09-29 15:30:00,282.86,282.89,282.54,282.78,36209.96634458799,282.86,282.89,282.54,282.78,36209.9663
2016-09-29 15:40:00,282.85,283.01,282.46,282.55,35092.82379763327,282.85,283.01,282.46,282.55,35092.8238
2016-09-29 15:50:00,282.62,282.78,281.53,281.64,119775.26870046684,282.62,282.78,281.53,281.64,119775.2687
2016-09-30 09:30:00,282.4,283.3,281.89,283.3,34175.44240581913,282.4,283.3,281.89,283.3,34175.4424
2016-09-30 09:40:00,283.15,284.78,282.92,282.93,84779.06850504832,283.15,284.78,282.92,282.93,84779.0685
2016-09-30 09:50:00,283.04,284.36,282.8,283.74,28147.86668114212,283.04,284.36,282.8,283.74,28147.8667
2016-09-30 10:00:00,283.84,284.68,283.49,284.49,27471.50146563891,283.84,284.68,283.49,284.49,27471.5015
2016-09-30 10:10:00,284.49,284.68,284.0,284.32,56872.21800021714,284.49,284.68,284.0,284.32,56872.218
2016-09-30 10:20:00,284.22,285.1,284.09,285.1,32488.329171642603,284.22,285.1,284.09,285.1,32488.3292
2016-09-30 10:30:00,285.12,287.01,284.92,286.28,40690.47877537727,285.12,287.01,284.92,286.28,40690.4788
2016-09-30 10:40:00,286.34,287.19,286.12,286.56,24679.18792747801,286.34,287.19,286.12,286.56,24679.1879
2016-09-30 10:50:00,286.59,286.71,286.16,286.52,23914.88437737488,286.59,286.71,286.16,286.52,23914.8844
2016-09-30 11:00:00,286.48,286.97,286.22,286.69,26776.68005645424,286.48,286.97,286.22,286.69,26776.6801
2016-09-30 11:10:00,286.82,287.84,286.81,287.54,25558.57127347737,286.82,287.84,286.81,287.54,25558.5713
2016-09-30 11:20:00,287.64,288.3,287.6,288.2,21203.99522310281,287.64,288.3,287.6,288.2,21203.9952
2016-09-30 11:30:00,288.22,288.4,287.54,287.54,102310.28118553905,288.22,288.4,287.54,287.54,102310.2812
2016-09-30 11:40:00,287.54,288.19,287.53,288.07,18568.016502008468,287.54,288.19,287.53,288.07,18568.0165
2016-09-30 11:50:00,288.01,288.17,287.58,287.88,19145.586798393226,288.01,288.17,287.58,287.88,19145.5868
2016-09-30 12:00:00,287.77,288.23,287.7,287.91,16841.819563565303,287.77,288.23,287.7,287.91,16841.8196
2016-09-30 12:10:00,287.9,288.03,287.73,287.88,36934.10053197264,287.9,288.03,287.73,287.88,36934.1005
2016-09-30 12:20:00,287.94,287.94,287.46,287.48,22866.138312886767,287.94,287.94,287.46,287.48,22866.1383
2016-09-30 12:30:00,287.6,287.7,287.4,287.63,11341.873846487895,287.6,287.7,287.4,287.63,11341.8738
2016-09-30 12:40:00,287.63,287.71,287.14,287.65,20349.58202149604,287.63,287.71,287.14,287.65,20349.582
2016-09-30 12:50:00,287.58,288.14,287.54,287.96,16813.592443817175,287.58,288.14,287.54,287.96,16813.5924
2016-09-30 13:00:00,287.82,287.99,287.51,287.56,8778.634241667572,287.82,287.99,287.51,287.56,8778.6342
2016-09-30 13:10:00,287.64,287.71,286.75,286.75,9579.850179133646,287.64,287.71,286.75,286.75,9579.8502
2016-09-30 13:20:00,286.75,287.1,286.51,286.66,10002.171316903705,286.75,287.1,286.51,286.66,10002.1713
2016-09-30 13:30:00,286.65,286.99,286.44,286.91,11206.166540006514,286.65,286.99,286.44,286.91,11206.1665
2016-09-30 13:40:00,286.96,287.61,286.9,287.44,33247.20442948648,286.96,287.61,286.9,287.44,33247.2044
2016-09-30 13:50:00,287.48,288.13,287.43,287.98,67000.32569753556,287.48,288.13,287.43,287.98,67000.3257
2016-09-30 14:00:00,287.89,287.96,287.65,287.96,28521.33318857888,287.89,287.96,287.65,287.96,28521.3332
2016-09-30 14:10:00,287.96,288.3,287.81,288.16,24977.744001737054,287.96,288.3,287.81,288.16,24977.744
2016-09-30 14:20:00,288.13,288.76,288.11,288.58,44759.526652915,288.13,288.76,288.11,288.58,44759.5267
2016-09-30 14:30:00,288.65,289.07,288.46,288.61,35186.19042449246,288.65,289.07,288.46,288.61,35186.1904
2016-09-30 14:40:00,288.59,288.63,288.43,288.48,12069.265009228096,288.59,288.63,288.43,288.48,12069.265
2016-09-30 14:50:00,288.49,288.57,287.9,287.98,44784.49679730757,288.49,288.57,287.9,287.98,44784.4968
2016-09-30 15:00:00,287.98,288.76,287.98,288.61,47935.07762457931,287.98,288.76,287.98,288.61,47935.0776
2016-09-30 15:10:00,288.71,289.23,288.66,289.23,58071.87058951254,288.71,289.23,288.66,289.23,58071.8706
2016-09-30 15:20:00,289.23,289.35,288.88,289.21,85886.44012593638,289.23,289.35,288.88,289.21,85886.4401
2016-09-30 15:30:00,289.23,289.58,289.06,289.13,51213.766149169474,289.23,289.58,289.06,289.13,51213.7661
2016-09-30 15:40:00,289.13,289.4,288.96,289.13,97601.78047986105,289.13,289.4,288.96,289.13,97601.7805
2016-09-30 15:50:00,289.1,289.3,288.05,288.33,258806.8613614157,289.1,289.3,288.05,288.33,258806.8614
2016-10-03 09:30:00,288.3,288.3,285.26,286.38,62353.70752361308,288.3,288.3,285.26,286.38,62353.7075
2016-10-03 09:40:00,286.43,287.57,285.17,285.2,42884.59450656823,286.43,287.57,285.17,285.2,42884.5945
2016-10-03 09:50:00,285.41,286.57,285.08,285.56,37602.866138312886,285.41,286.57,285.08,285.56,37602.8661
2016-10-03 10:00:00,285.84,286.39,285.08,285.43,32449.245467375964,285.84,286.39,285.08,285.43,32449.2455
2016-10-03 10:10:00,285.26,286.25,284.81,285.95,29067.41938985995,285.26,286.25,284.81,285.95,29067.4194
2016-10-03 10:20:00,285.82,286.43,285.26,285.7,23932.25491260449,285.82,286.43,285.26,285.7,23932.2549
2016-10-03 10:30:00,285.8,286.29,285.79,285.88,18459.450656823363,285.8,286.29,285.79,285.88,18459.4507
2016-10-03 10:40:00,285.98,287.45,285.94,287.38,30434.26338074042,285.98,287.45,285.94,287.38,30434.2634
2016-10-03 10:50:00,287.48,287.77,286.77,286.87,18033.872543697755,287.48,287.77,286.77,286.87,18033.8725
2016-10-03 11:00:00,286.98,287.27,286.75,287.06,14516.33915970036,286.98,287.27,286.75,287.06,14516.3392
2016-10-03 11:10:00,287.01,287.29,286.67,286.83,16803.821517750515,287.01,287.29,286.67,286.83,16803.8215
2016-10-03 11:20:00,286.66,287.24,286.66,287.08,19672.131147540986,286.66,287.24,286.66,287.08,19672.1311
2016-10-03 11:30:00,286.97,287.01,285.57,285.76,17701.661057431334,286.97,287.01,285.57,285.76,17701.6611
2016-10-03 11:40:00,285.77,285.77,285.15,285.17,25963.521876017807,285.77,285.77,285.15,285.17,25963.5219
2016-10-03 11:50:00,285.1,285.77,284.66,285.74,15835.414178699382,285.1,285.77,284.66,285.74,15835.4142
2016-10-03 12:00:00,285.47,285.85,285.45,285.73,10389.751384214527,285.47,285.85,285.45,285.73,10389.7514
2016-10-03 12:10:00,285.63,285.75,285.09,285.6,8278.14569536424,285.63,285.75,285.09,285.6,8278.1457
2016-10-03 12:20:00,285.54,285.54,284.76,285.14,11070.459233525133,285.54,285.54,284.76,285.14,11070.4592
2016-10-03 12:30:00,285.26,285.26,284.7,284.91,10869.61241993269,285.26,285.26,284.7,284.91,10869.6124
2016-10-03 12:40:00,285.04,285.57,285.04,285.49,9232.43947454131,285.04,285.57,285.04,285.49,9232.4395
2016-10-03 12:50:00,285.47,285.96,285.11,285.39,15179.676473781348,285.47,285.96,285.11,285.39,15179.6765
2016-10-03 13:00:00,285.53,285.7,284.91,285.03,7736.402127890566,285.53,285.7,284.91,285.03,7736.4021
2016-10-03 13:10:00,284.97,284.97,284.48,284.58,14641.18988166323,284.97,284.97,284.48,284.58,14641.1899
2016-10-03 13:20:00,284.58,285.34,284.58,284.96,9475.626967755945,284.58,285.34,284.58,284.96,9475.627
2016-10-03 13:30:00,285.07,285.45,284.79,285.13,9381.174682444904,285.07,285.45,284.79,285.13,9381.1747
2016-10-03 13:40:00,285.11,285.11,284.83,285.05,4303.550103137553,285.11,285.11,284.83,285.05,4303.5501
2016-10-03 13:50:00,285.16,285.68,284.8,285.68,6232.7651720768645,285.16,285.68,284.8,285.68,6232.7652
2016-10-03 14:00:00,285.63,286.19,285.16,285.36,9325.8061014005,285.63,286.19,285.16,285.36,9325.8061
2016-10-03 14:10:00,285.4,285.73,284.96,284.96,8811.203995223103,285.4,285.73,284.96,284.96,8811.204
2016-10-03 14:20:00,284.98,285.73,284.92,285.54,10546.086201281078,284.98,285.73,284.92,285.54,10546.0862
2016-10-03 14:30:00,285.39,285.72,284.95,285.14,10131.364672673975,285.39,285.72,284.95,285.14,10131.3647
2016-10-03 14:40:00,285.18,285.62,285.08,285.5,8262.946477038324,285.18,285.62,285.08,285.5,8262.9465
2016-10-03 14:50:00,285.51,285.57,285.01,285.37,11451.525350124852,285.51,285.57,285.01,285.37,11451.5254
2016-10-03 15:00:00,285.56,285.81,285.26,285.77,15072.196287048097,285.56,285.81,285.26,285.77,15072.1963
2016-10-03 15:10:00,285.75,286.04,285.67,285.78,10061.88253175551,285.75,286.04,285.67,285.78,10061.8825
2016-10-03 15:20:00,285.81,285.9,285.48,285.73,10112.90847899251,285.81,285.9,285.48,285.73,10112.9085
2016-10-03 15:30:00,285.84,286.83,285.83,286.71,24924.54673759636,285.84,286.83,285.83,286.71,24924.5467
2016-10-03 15:40:00,286.75,287.29,286.65,286.69,29876.23493648898,286.75,287.29,286.65,286.69,29876.2349
2016-10-03 15:50:00,286.74,287.68,286.74,286.95,82881.33753121269,286.74,287.68,286.74,286.95,82881.3375
2016-10-04 09:30:00,287.33,289.23,287.33,288.73,27139.28997937249,287.33,289.23,287.33,288.73,27139.29
2016-10-04 09:40:00,288.73,288.86,287.45,288.2,53137.55292584953,288.73,288.86,287.45,288.2,53137.5529
2016-10-04 09:50:00,288.35,288.63,287.67,287.96,20260.55802844425,288.35,288.63,287.67,287.96,20260.558
2016-10-04 10:00:00,287.97,287.97,287.05,287.14,10502.659863207036,287.97,287.97,287.05,287.14,10502.6599
2016-10-04 10:10:00,287.14,287.14,286.25,286.9,21810.87829768755,287.14,287.14,286.25,286.9,21810.8783
2016-10-04 10:20:00,286.92,288.18,286.92,288.05,8739.550537400934,286.92,288.18,286.92,288.05,8739.5505
2016-10-04 10:30:00,288.01,288.3,287.53,288.01,5050.483118011074,288.01,288.3,287.53,288.01,5050.4831
2016-10-04 10:40:00,288.01,288.3,287.72,288.0,15522.74454456628,288.01,288.3,287.72,288.0,15522.7445
2016-10-04 10:50:00,287.98,288.3,287.48,288.14,17469.330148735207,287.98,288.3,287.48,288.14,17469.3301
2016-10-04 11:00:00,288.09,288.09,287.08,287.33,11523.17880794702,288.09,288.09,287.08,287.33,11523.1788
2016-10-04 11:10:00,287.27,287.4,286.68,286.88,23146.23819346433,287.27,287.4,286.68,286.88,23146.2382
2016-10-04 11:20:00,286.73,287.64,286.67,287.59,9288.893714037564,286.73,287.64,286.67,287.59,9288.8937
2016-10-04 11:30:00,287.73,288.35,287.14,287.64,9836.065573770493,287.73,288.35,287.14,287.64,9836.0656
2016-10-04 11:40:00,287.26,287.9,287.13,287.52,6901.53077841711,287.26,287.9,287.13,287.52,6901.5308
2016-10-04 11:50:00,287.5,287.53,286.73,286.75,3823.68906741939,287.5,287.53,286.73,286.75,3823.6891
2016-10-04 12:00:00,286.85,287.37,286.85,286.87,6516.122028009988,286.85,287.37,286.85,286.87,6516.122
2016-10-04 12:10:00,286.87,287.17,286.49,286.89,20651.39507111063,286.87,287.17,286.49,286.89,20651.3951
2016-10-04 12:20:00,286.78,286.96,286.46,286.46,7524.698729779611,286.78,286.96,286.46,286.46,7524.6987
2016-10-04 12:30:00,286.46,286.97,286.13,286.93,7539.897948105527,286.46,286.97,286.13,286.93,7539.8979
2016-10-04 12:40:00,286.79,286.95,286.43,286.62,8737.379220497232,286.79,286.95,286.43,286.62,8737.3792
2016-10-04 12:50:00,286.66,286.66,286.18,286.5,5136.250135707307,286.66,286.66,286.18,286.5,5136.2501
2016-10-04 13:00:00,286.38,287.01,286.34,286.46,8088.155466290305,286.38,287.01,286.34,286.46,8088.1555
2016-10-04 13:10:00,286.46,286.59,286.3,286.45,17943.762892194118,286.46,286.59,286.3,286.45,17943.7629
2016-10-04 13:20:00,286.46,286.48,285.6,285.93,15394.636847247855,286.46,286.48,285.6,285.93,15394.6368
2016-10-04 13:30:00,285.94,286.82,285.93,286.5,12075.778959939204,285.94,286.82,285.93,286.5,12075.779
2016-10-04 13:40:00,286.47,286.52,286.22,286.5,17671.262620779504,286.47,286.52,286.22,286.5,17671.2626
2016-10-04 13:50:00,286.67,286.78,286.31,286.44,7366.192595809359,286.67,286.78,286.31,286.44,7366.1926
2016-10-04 14:00:00,286.36,286.61,286.16,286.16,60734.99077190316,286.36,286.61,286.16,286.16,60734.9908
2016-10-04 14:10:00,286.24,286.31,285.91,286.04,19242.210400607968,286.24,286.31,285.91,286.04,19242.2104
2016-10-04 14:20:00,285.97,286.19,285.45,286.17,24999.45717077408,285.97,286.19,285.45,286.17,24999.4572
2016-10-04 14:30:00,286.13,286.29,285.73,285.98,20053.1972641407,286.13,286.29,285.73,285.98,20053.1973
2016-10-04 14:40:00,285.98,286.25,285.8,286.0,15045.054825751818,285.98,286.25,285.8,286.0,15045.0548
2016-10-04 14:50:00,286.0,286.2,285.43,285.52,12715.23178807947,286.0,286.2,285.43,285.52,12715.2318
2016-10-04 15:00:00,285.52,286.08,285.52,285.94,19017.4791010748,285.52,286.08,285.52,285.94,19017.4791
2016-10-04 15:10:00,286.19,286.28,285.95,286.03,5645.423949625448,286.19,286.28,285.95,286.03,5645.4239
2016-10-04 15:20:00,286.31,286.53,286.16,286.47,18355.227445445664,286.31,286.53,286.16,286.47,18355.2274
2016-10-04 15:30:00,286.47,286.55,286.37,286.49,12705.460862012813,286.47,286.55,286.37,286.49,12705.4609
2016-10-04 15:40:00,286.5,286.69,286.39,286.46,28729.77961133428,286.5,286.69,286.39,286.46,28729.7796
2016-10-04 15:50:00,286.47,286.96,286.26,286.76,99791.5535772446,286.47,286.96,286.26,286.76,99791.5536
2016-10-05 09:30:00,288.55,288.55,286.23,286.65,44231.89664531538,288.55,288.55,286.23,286.65,44231.8966
2016-10-05 09:40:00,286.25,286.59,285.6,286.19,24206.92650092281,286.25,286.59,285.6,286.19,24206.9265
2016-10-05 09:50:00,286.0,287.1,286.0,287.1,18537.61806535664,286.0,287.1,286.0,287.1,18537.6181
2016-10-05 10:00:00,287.11,288.04,286.93,287.73,14489.197698404085,287.11,288.04,286.93,287.73,14489.1977
2016-10-05 10:10:00,287.73,288.24,287.61,287.71,14188.470307241343,287.73,288.24,287.61,287.71,14188.4703
2016-10-05 10:20:00,287.83,288.6,287.68,288.41,17159.91748995766,287.83,288.6,287.68,288.41,17159.9175
2016-10-05 10:30:00,288.3,288.6,288.08,288.32,13748.778634241668,288.3,288.6,288.08,288.32,13748.7786
2016-10-05 10:40:00,288.31,288.41,286.83,286.9,10018.456193681468,288.31,288.41,286.83,286.9,10018.4562
2016-10-05 10:50:00,286.96,287.04,286.5,286.5,14907.176202366736,286.96,287.04,286.5,286.5,14907.1762
2016-10-05 11:00:00,286.32,286.75,286.32,286.55,12115.948322657692,286.32,286.75,286.32,286.55,12115.9483
2016-10-05 11:10:00,286.58,286.78,286.52,286.52,10691.56443382912,286.58,286.78,286.52,286.52,10691.5644
2016-10-05 11:20:00,286.46,286.88,286.36,286.46,13943.111497123004,286.46,286.88,286.36,286.46,13943.1115
2016-10-05 11:30:00,286.46,286.61,286.35,286.45,12874.823580501574,286.46,286.61,286.35,286.45,12874.8236
2016-10-05 11:40:00,286.45,286.92,286.37,286.85,6570.40495060254,286.45,286.92,286.37,286.85,6570.405
2016-10-05 11:50:00,286.75,287.04,286.62,286.74,5342.525241559006,286.75,287.04,286.62,286.74,5342.5252
2016-10-05 12:00:00,286.64,287.26,286.6,287.01,12364.564108131584,286.64,287.26,286.6,287.01,12364.5641
2016-10-05 12:10:00,286.99,287.25,286.81,286.81,4994.02887851482,286.99,287.25,286.81,286.81,4994.0289
2016-10-05 12:20:00,286.86,286.87,286.69,286.69,3832.3743350341983,286.86,286.87,286.69,286.69,3832.3743
2016-10-05 12:30:00,286.71,286.73,286.23,286.36,6758.223862772772,286.71,286.73,286.23,286.36,6758.2239
2016-10-05 12:40:00,286.3,286.51,285.87,285.87,51317.98936054717,286.3,286.51,285.87,285.87,51317.9894
2016-10-05 12:50:00,285.99,286.0,285.31,285.31,14367.603951796766,285.99,286.0,285.31,285.31,14367.604
2016-10-05 13:00:00,285.4,285.49,285.17,285.33,13174.465313212464,285.4,285.49,285.17,285.33,13174.4653
2016-10-05 13:10:00,285.33,285.45,285.02,285.05,13262.403647812398,285.33,285.45,285.02,285.05,13262.4036
2016-10-05 13:20:00,285.02,285.04,284.25,284.79,24737.813483877973,285.02,285.04,284.25,284.79,24737.8135
2016-10-05 13:30:00,284.84,285.52,284.83,285.43,33528.389968515905,284.84,285.52,284.83,285.43,33528.39
2016-10-05 13:40:00,285.43,285.68,285.14,285.14,9440.88589729671,285.43,285.68,285.14,285.14,9440.8859
2016-10-05 13:50:00,285.14,285.47,285.14,285.41,9072.847682119203,285.14,285.47,285.14,285.41,9072.8477
2016-10-05 14:00:00,285.41,285.71,285.32,285.57,7610.465747475844,285.41,285.71,285.32,285.57,7610.4657
2016-10-05 14:10:00,285.58,285.72,285.26,285.28,12670.719791553578,285.58,285.72,285.26,285.28,12670.7198
2016-10-05 14:20:00,285.37,285.62,285.22,285.35,11491.69471284334,285.37,285.62,285.22,285.35,11491.6947
2016-10-05 14:30:00,285.35,285.54,285.21,285.21,14092.93236347845,285.35,285.54,285.21,285.21,14092.9324
2016-10-05 14:40:00,285.14,285.62,285.14,285.53,15086.30984692216,285.14,285.62,285.14,285.53,15086.3098
2016-10-05 14:50:00,285.49,285.76,285.48,285.76,12508.956682227772,285.49,285.76,285.48,285.76,12508.9567
2016-10-05 15:00:00,285.81,285.96,285.64,285.7,16783.194007165348,285.81,285.96,285.64,285.7,16783.194
2016-10-05 15:10:00,285.65,285.7,285.15,285.33,11071.544891976984,285.65,285.7,285.15,285.33,11071.5449
2016-10-05 15:20:00,285.19,285.23,284.94,285.06,18053.41439583107,285.19,285.23,284.94,285.06,18053.4144
2016-10-05 15:30:00,285.05,285.61,285.01,285.53,21555.74856150255,285.05,285.61,285.01,285.53,21555.7486
2016-10-05 15:40:00,285.51,285.65,285.16,285.19,28635.327326023234,285.51,285.65,285.16,285.19,28635.3273
2016-10-05 15:50:00,285.21,285.83,285.09,285.2,102005.21116056888,285.21,285.83,285.09,285.2,102005.2112
2016-10-06 09:30:00,283.98,285.44,282.84,283.31,41559.00553685811,283.98,285.44,282.84,283.31,41559.0055
2016-10-06 09:40:00,283.24,283.63,282.59,282.72,34317.66366301162,283.24,283.63,282.59,282.72,34317.6637
2016-10-06 09:50:00,282.71,283.58,281.96,283.18,27113.234176528065,282.71,283.58,281.96,283.18,27113.2342
2016-10-06 10:00:00,283.16,283.43,282.56,282.56,19018.564759526653,283.16,283.43,282.56,282.56,19018.5648
2016-10-06 10:10:00,282.72,282.87,280.57,280.57,29929.43220062968,282.72,282.87,280.57,280.57,29929.4322
2016-10-06 10:20:00,280.62,281.11,279.94,280.94,48171.75116708284,280.62,281.11,279.94,280.94,48171.7512
2016-10-06 10:30:00,280.86,280.94,280.09,280.41,28201.06394528281,280.86,280.94,280.09,280.41,28201.0639
2016-10-06 10:40:00,280.35,281.14,280.24,281.11,21802.19303007274,280.35,281.14,280.24,281.11,21802.193
2016-10-06 10:50:00,281.05,281.81,280.99,281.64,27608.294430572143,281.05,281.81,280.99,281.64,27608.2944
2016-10-06 11:00:00,281.46,281.51,280.09,280.09,14860.49288893714,281.46,281.51,280.09,280.09,14860.4929
2016-10-06 11:10:00,280.01,281.53,280.01,281.24,16686.570404950602,280.01,281.53,280.01,281.24,16686.5704
2016-10-06 11:20:00,281.14,282.55,281.14,282.49,6502.008468135925,281.14,282.55,281.14,282.49,6502.0085
2016-10-06 11:30:00,282.55,282.81,282.33,282.81,10511.345130821845,282.55,282.81,282.33,282.81,10511.3451
2016-10-06 11:40:00,282.85,283.44,282.63,283.44,18654.86917815656,282.85,283.44,282.63,283.44,18654.8692
2016-10-06 11:50:00,283.28,284.12,283.28,283.69,18521.333188578872,283.28,284.12,283.28,283.69,18521.3332
2016-10-06 12:00:00,283.74,284.2,283.74,283.87,10022.798827488872,283.74,284.2,283.74,283.87,10022.7988
2016-10-06 12:10:00,283.86,283.98,283.64,283.74,6038.432309195528,283.86,283.98,283.64,283.74,6038.4323
2016-10-06 12:20:00,283.72,283.79,283.44,283.65,4516.339159700358,283.72,283.79,283.44,283.65,4516.3392
2016-10-06 12:30:00,283.71,284.01,283.49,283.52,2721.7457387905765,283.71,284.01,283.49,283.52,2721.7457
2016-10-06 12:40:00,283.63,283.65,283.34,283.45,3131.0389751384214,283.63,283.65,283.34,283.45,3131.039
2016-10-06 12:50:00,283.37,283.49,283.04,283.04,8735.20790359353,283.37,283.49,283.04,283.04,8735.2079
2016-10-06 13:00:00,282.93,283.02,282.82,282.87,3841.059602649007,282.93,283.02,282.82,282.87,3841.0596
2016-10-06 13:10:00,282.81,282.87,282.32,282.33,4234.067962219086,282.81,282.87,282.32,282.33,4234.068
2016-10-06 13:20:00,282.46,282.53,282.34,282.52,7344.479426772337,282.46,282.53,282.34,282.52,7344.4794
2016-10-06 13:30:00,282.58,282.91,282.33,282.33,6009.119530995549,282.58,282.91,282.33,282.33,6009.1195
2016-10-06 13:40:00,282.44,282.53,282.07,282.11,4871.349473455651,282.44,282.53,282.07,282.11,4871.3495
2016-10-06 13:50:00,281.93,282.12,281.78,282.02,16961.24199326892,281.93,282.12,281.78,282.02,16961.242
2016-10-06 14:00:00,282.07,282.28,281.55,281.55,12367.821083487135,282.07,282.28,281.55,281.55,12367.8211
2016-10-06 14:10:00,281.57,281.65,281.32,281.37,4731.299533166866,281.57,281.65,281.32,281.37,4731.2995
2016-10-06 14:20:00,281.42,281.73,281.41,281.44,7812.398219520139,281.42,281.73,281.41,281.44,7812.3982
2016-10-06 14:30:00,281.51,281.64,281.31,281.42,3666.268591900988,281.51,281.64,281.31,281.42,3666.2686
2016-10-06 14:40:00,281.3,281.52,281.28,281.3,4970.144392574096,281.3,281.52,281.28,281.3,4970.1444
2016-10-06 14:50:00,281.3,281.68,281.27,281.68,13962.653349256325,281.3,281.68,281.27,281.68,13962.6533
2016-10-06 15:00:00,281.68,282.21,281.67,282.06,15387.037238084898,281.68,282.21,281.67,282.06,15387.0372
2016-10-06 15:10:00,282.05,282.05,281.49,281.53,11943.328628813377,282.05,282.05,281.49,281.53,11943.3286
2016-10-06 15:20:00,281.53,281.61,281.22,281.26,17965.476061231137,281.53,281.61,281.22,281.26,17965.4761
2016-10-06 15:30:00,281.19,281.62,281.06,281.48,28560.41689284551,281.19,281.62,281.06,281.48,28560.4169
2016-10-06 15:40:00,281.45,282.06,281.3,282.06,35554.228639669964,281.45,282.06,281.3,282.06,35554.2286
2016-10-06 15:50:00,281.99,282.07,281.73,281.79,48173.92248398654,281.99,282.07,281.73,281.79,48173.9225
2016-10-07 09:30:00,283.06,283.7,281.12,281.86,85474.97557268484,283.06,283.7,281.12,281.86,85474.9756
2016-10-07 09:40:00,281.63,281.77,279.13,279.65,37170.77407447617,281.63,281.77,279.13,279.65,37170.7741
2016-10-07 09:50:00,279.42,281.25,279.42,280.56,19740.5276300076,279.42,281.25,279.42,280.56,19740.5276
2016-10-07 10:00:00,280.7,281.11,279.62,279.9,44913.69015307784,280.7,281.11,279.62,279.9,44913.6902
2016-10-07 10:10:00,279.83,280.31,279.5,280.21,29928.34654217783,279.83,280.31,279.5,280.21,29928.3465
2016-10-07 10:20:00,280.15,280.59,278.83,279.15,56904.78775377267,280.15,280.59,278.83,279.15,56904.7878
2016-10-07 10:30:00,279.06,279.32,278.72,279.11,42045.38052328738,279.06,279.32,278.72,279.11,42045.3805
2016-10-07 10:40:00,279.26,279.36,278.72,278.85,19144.50113994137,279.26,279.36,278.72,278.85,19144.5011
2016-10-07 10:50:00,278.92,279.66,278.92,279.63,20437.52035609597,278.92,279.66,278.92,279.63,20437.5204
2016-10-07 11:00:00,279.61,280.29,279.32,279.91,35009.228096840736,279.61,280.29,279.32,279.91,35009.2281
2016-10-07 11:10:00,279.9,280.55,279.9,280.42,7594.180870698078,279.9,280.55,279.9,280.42,7594.1809
2016-10-07 11:20:00,280.54,281.04,280.48,281.01,13914.884377374878,280.54,281.04,280.48,281.01,13914.8844
2016-10-07 11:30:00,281.02,281.28,280.24,280.29,6510.693735750733,281.02,281.28,280.24,280.29,6510.6937
2016-10-07 11:40:00,280.37,280.37,279.6,280.14,12051.89447399848,280.37,280.37,279.6,280.14,12051.8945
2016-10-07 11:50:00,279.96,280.55,279.85,279.85,8926.283791119315,279.96,280.55,279.85,279.85,8926.2838
2016-10-07 12:00:00,279.84,280.7,279.84,280.08,8262.946477038324,279.84,280.7,279.84,280.08,8262.9465
2016-10-07 12:10:00,280.3,280.3,279.53,279.6,8695.03854087504,280.3,280.3,279.53,279.6,8695.0385
2016-10-07 12:20:00,279.61,279.75,279.19,279.38,12595.809358375856,279.61,279.75,279.19,279.38,12595.8094
2016-10-07 12:30:00,279.3,279.35,278.65,278.81,28351.97047009011,279.3,279.35,278.65,278.81,28351.9705
2016-10-07 12:40:00,278.74,279.51,278.45,279.44,38358.484420801215,278.74,279.51,278.45,279.44,38358.4844
2016-10-07 12:50:00,279.35,279.55,278.77,279.09,12892.194115731192,279.35,279.55,278.77,279.09,12892.1941
2016-10-07 13:00:00,279.02,279.14,278.55,279.0,13837.802627293457,279.02,279.14,278.55,279.0,13837.8026
2016-10-07 13:10:00,279.12,279.16,278.58,278.74,16168.711323417654,279.12,279.16,278.58,278.74,16168.7113
2016-10-07 13:20:00,278.79,279.5,278.37,279.36,20113.99413744436,278.79,279.5,278.37,279.36,20113.9941
2016-10-07 13:30:00,279.31,280.45,279.1,279.93,21410.27032895452,279.31,280.45,279.1,279.93,21410.2703
2016-10-07 13:40:00,279.98,280.3,279.76,279.99,11225.708392139832,279.98,280.3,279.76,279.99,11225.7084
2016-10-07 13:50:00,279.94,280.05,279.66,279.82,6090.543914884378,279.94,280.05,279.66,279.82,6090.5439
2016-10-07 14:00:00,279.9,280.09,279.08,279.64,13519.704700901097,279.9,280.09,279.08,279.64,13519.7047
2016-10-07 14:10:00,279.7,280.06,279.58,279.87,20026.055802844425,279.7,280.06,279.58,279.87,20026.0558
2016-10-07 14:20:00,280.01,280.15,279.79,279.85,6644.229725328412,280.01,280.15,279.79,279.85,6644.2297
2016-10-07 14:30:00,279.89,280.19,279.78,279.97,14378.460536315277,279.89,280.19,279.78,279.97,14378.4605
2016-10-07 14:40:00,280.01,280.23,279.85,280.1,10656.823363369884,280.01,280.23,279.85,280.1,10656.8234
2016-10-07 14:50:00,280.14,280.24,279.74,280.03,18693.95288242319,280.14,280.24,279.74,280.03,18693.9529
2016-10-07 15:00:00,280.05,280.42,280.02,280.42,20031.48409510368,280.05,280.42,280.02,280.42,20031.4841
2016-10-07 15:10:00,280.36,280.74,280.33,280.55,17036.15242644664,280.36,280.74,280.33,280.55,17036.1524
2016-10-07 15:20:00,280.55,281.15,280.55,281.08,16254.478341113889,280.55,281.15,280.55,281.08,16254.4783
2016-10-07 15:30:00,281.15,281.39,280.94,280.97,34159.15752904137,281.15,281.39,280.94,280.97,34159.1575
2016-10-07 15:40:00,280.97,281.55,280.97,281.47,32956.2479643904,280.97,281.55,280.97,281.47,32956.248
2016-10-07 15:50:00,281.53,282.04,281.31,281.43,67296.7104548909,281.53,282.04,281.31,281.43,67296.7105
2016-10-10 09:30:00,283.7,284.33,283.24,283.3,29462.59906633373,283.7,284.33,283.24,283.3,29462.5991
2016-10-10 09:40:00,283.26,284.25,283.23,284.12,20880.4690044512,283.26,284.25,283.23,284.12,20880.469
2016-10-10 09:50:00,284.25,284.34,283.25,283.61,12208.229291065032,284.25,284.34,283.25,283.61,12208.2293
2016-10-10 10:00:00,283.59,283.71,282.0,282.32,33120.18239061991,283.59,283.71,282.0,282.32,33120.1824
2016-10-10 10:10:00,282.32,283.13,282.23,282.96,24883.29171642601,282.32,283.13,282.23,282.96,24883.2917
2016-10-10 10:20:00,282.95,283.48,282.86,283.11,20683.96482466616,282.95,283.48,282.86,283.11,20683.9648
2016-10-10 10:30:00,283.11,283.4,282.79,283.04,16027.575724677015,283.11,283.4,282.79,283.04,16027.5757
2016-10-10 10:40:00,282.96,283.27,282.84,282.89,6702.855281728369,282.96,283.27,282.84,282.89,6702.8553
2016-10-10 10:50:00,283.04,283.29,282.82,282.82,20003.256975355554,283.04,283.29,282.82,282.82,20003.257
2016-10-10 11:00:00,282.81,283.03,282.42,282.83,19033.76397785257,282.81,283.03,282.42,282.83,19033.764
2016-10-10 11:10:00,282.81,282.9,282.55,282.83,12068.179350776249,282.81,282.9,282.55,282.83,12068.1794
2016-10-10 11:20:00,282.77,282.89,282.5,282.59,10109.651503636956,282.77,282.89,282.5,282.59,10109.6515
2016-10-10 11:30:00,282.7,282.81,282.44,282.77,9285.636738682011,282.7,282.81,282.44,282.77,9285.6367
2016-10-10 11:40:00,282.71,282.73,282.33,282.69,6296.819020736077,282.71,282.73,282.33,282.69,6296.819
2016-10-10 11:50:00,282.77,282.9,281.99,282.1,19316.03517533384,282.77,282.9,281.99,282.1,19316.0352
2016-10-10 12:00:00,282.09,282.61,281.92,281.98,17679.947888394312,282.09,282.61,281.92,281.98,17679.9479
2016-10-10 12:10:00,281.98,282.22,281.9,282.22,5789.816523721637,281.98,282.22,281.9,282.22,5789.8165
2016-10-10 12:20:00,282.13,282.37,281.97,282.19,5753.989794810553,282.13,282.37,281.97,282.19,5753.9898
2016-10-10 12:30:00,282.27,282.55,282.24,282.31,11047.66040603626,282.27,282.55,282.24,282.31,11047.6604
2016-10-10 12:40:00,282.38,282.64,282.32,282.39,11535.121050917382,282.38,282.64,282.32,282.39,11535.1211
2016-10-10 12:50:00,282.33,282.33,282.21,282.31,6517.207686461839,282.33,282.33,282.21,282.31,6517.2077
2016-10-10 13:00:00,282.3,282.67,282.29,282.6,7395.505374009337,282.3,282.67,282.29,282.6,7395.5054
2016-10-10 13:10:00,282.6,282.63,282.19,282.19,6579.0902182173495,282.6,282.63,282.19,282.19,6579.0902
2016-10-10 13:20:00,282.23,282.33,282.05,282.06,7584.409944631419,282.23,282.33,282.05,282.06,7584.4099
2016-10-10 13:30:00,282.05,282.06,281.8,281.88,11667.57138204321,282.05,282.06,281.8,281.88,11667.5714
2016-10-10 13:40:00,281.89,282.17,281.84,282.11,9406.144826837475,281.89,282.17,281.84,282.11,9406.1448
2016-10-10 13:50:00,282.11,282.23,281.78,281.79,11007.491043317772,282.11,282.23,281.78,281.79,11007.491
2016-10-10 14:00:00,281.79,281.81,281.35,281.56,19172.728259689506,281.79,281.81,281.35,281.56,19172.7283
2016-10-10 14:10:00,281.59,282.13,281.54,282.0,42136.57583324287,281.59,282.13,281.54,282.0,42136.5758
2016-10-10 14:20:00,281.99,282.01,281.61,281.64,24330.69156443383,281.99,282.01,281.61,281.64,24330.6916
2016-10-10 14:30:00,281.68,281.68,281.21,281.21,45798.50179133645,281.68,281.68,281.21,281.21,45798.5018
2016-10-10 14:40:00,281.21,281.95,281.12,281.86,34531.53837802627,281.21,281.95,281.12,281.86,34531.5384
2016-10-10 14:50:00,281.88,281.88,281.34,281.55,22792.31353816089,281.88,281.88,281.34,281.55,22792.3135
2016-10-10 15:00:00,281.55,281.58,281.01,281.01,18980.566713711865,281.55,281.58,281.01,281.01,18980.5667
2016-10-10 15:10:00,281.03,281.15,280.68,280.93,20686.136141569863,281.03,281.15,280.68,280.93,20686.1361
2016-10-10 15:20:00,280.94,281.05,280.71,280.93,19655.846270763217,280.94,281.05,280.71,280.93,19655.8463
2016-10-10 15:30:00,280.98,281.17,280.69,280.88,32807.51275648681,280.98,281.17,280.69,280.88,32807.5128
2016-10-10 15:40:00,280.88,281.53,280.39,280.39,57039.40940180219,280.88,281.53,280.39,280.39,57039.4094
2016-10-10 15:50:00,280.26,280.73,280.26,280.54,59170.5569427858,280.26,280.73,280.26,280.54,59170.5569
2016-10-11 09:30:00,280.13,280.49,278.68,279.68,30970.57865595484,280.13,280.49,278.68,279.68,30970.5787
2016-10-11 09:40:00,279.56,280.3,278.85,278.97,26081.85864726957,279.56,280.3,278.85,278.97,26081.8586
2016-10-11 09:50:00,278.86,278.86,277.27,277.83,29844.750841385303,278.86,278.86,277.27,277.83,29844.7508
2016-10-11 10:00:00,278.03,278.44,277.71,277.85,9235.696449896865,278.03,278.44,277.71,277.85,9235.6964
2016-10-11 10:10:00,277.88,278.04,276.5,276.8,55114.53696667029,277.88,278.04,276.5,276.8,55114.537
2016-10-11 10:20:00,276.8,276.92,276.04,276.14,35089.56682227771,276.8,276.92,276.04,276.14,35089.5668
2016-10-11 10:30:00,276.32,276.95,276.15,276.41,19789.3822603409,276.32,276.95,276.15,276.41,19789.3823
2016-10-11 10:40:00,276.4,276.66,276.15,276.66,26926.50092280969,276.4,276.66,276.15,276.66,26926.5009
2016-10-11 10:50:00,276.59,276.61,276.15,276.15,27086.09271523179,276.59,276.61,276.15,276.15,27086.0927
2016-10-11 11:00:00,276.15,276.45,275.64,276.43,19994.571707740743,276.15,276.45,275.64,276.43,19994.5717
2016-10-11 11:10:00,276.42,276.54,276.07,276.36,17026.381500379983,276.42,276.54,276.07,276.36,17026.3815
2016-10-11 11:20:00,276.15,276.34,275.8,275.95,8489.849093475194,276.15,276.34,275.8,275.95,8489.8491
2016-10-11 11:30:00,275.8,276.39,275.8,276.25,8495.27738573445,275.8,276.39,275.8,276.25,8495.2774
2016-10-11 11:40:00,276.32,276.66,276.07,276.22,22172.402562153948,276.32,276.66,276.07,276.22,22172.4026
2016-10-11 11:50:00,276.15,276.25,275.45,275.51,38322.65769189013,276.15,276.25,275.45,275.51,38322.6577
2016-10-11 12:00:00,275.52,275.69,275.16,275.25,45283.89968515905,275.52,275.69,275.16,275.25,45283.8997
2016-10-11 12:10:00,275.22,275.32,274.52,275.0,36654.00065139507,275.22,275.32,274.52,275.0,36654.0007
2016-10-11 12:20:00,274.99,275.02,274.44,275.02,19651.50363695581,274.99,275.02,274.44,275.02,19651.5036
2016-10-11 12:30:00,275.04,275.27,274.65,275.2,19865.37835197047,275.04,275.27,274.65,275.2,19865.3784
2016-10-11 12:40:00,275.24,275.62,275.18,275.43,17314.08099012051,275.24,275.62,275.18,275.43,17314.081
2016-10-11 12:50:00,275.43,275.43,274.57,274.89,14010.42232113777,275.43,275.43,274.57,274.89,14010.4223
2016-10-11 13:00:00,274.71,275.1,274.58,275.04,13235.262186516122,274.71,275.1,274.58,275.04,13235.2622
2016-10-11 13:10:00,275.0,275.0,273.68,273.97,42426.44663988709,275.0,275.0,273.68,273.97,42426.4466
2016-10-11 13:20:00,273.85,274.56,273.83,274.42,32177.8308544132,273.85,274.56,273.83,274.42,32177.8309
2016-10-11 13:30:00,274.43,274.48,273.78,273.79,18778.63424166757,274.43,274.48,273.78,273.79,18778.6342
2016-10-11 13:40:00,273.94,274.02,273.43,273.52,41619.80241016176,273.94,274.02,273.43,273.52,41619.8024
2016-10-11 13:50:00,273.63,274.05,273.58,273.85,14069.047877537729,273.63,274.05,273.58,273.85,14069.0479
2016-10-11 14:00:00,273.8,274.22,273.59,273.97,23818.26077516013,273.8,274.22,273.59,273.97,23818.2608
2016-10-11 14:10:00,274.04,274.04,273.46,273.59,32768.42905222017,274.04,274.04,273.46,273.59,32768.4291
2016-10-11 14:20:00,273.63,273.66,273.2,273.47,19445.22853110412,273.63,273.66,273.2,273.47,19445.2285
2016-10-11 14:30:00,273.47,273.72,272.94,273.72,27755.943980023887,273.47,273.72,272.94,273.72,27755.944
2016-10-11 14:40:00,273.81,274.52,273.62,274.4,23415.4814895234,273.81,274.52,273.62,274.4,23415.4815
2016-10-11 14:50:00,274.38,274.52,274.03,274.38,17571.382043209207,274.38,274.52,274.03,274.38,17571.382
2016-10-11 15:00:00,274.38,274.54,274.12,274.52,16805.99283465422,274.38,274.54,274.12,274.52,16805.9928
2016-10-11 15:10:00,274.64,275.69,274.59,275.69,28589.72967104549,274.64,275.69,274.59,275.69,28589.7297
2016-10-11 15:20:00,275.69,275.87,275.41,275.42,33377.48344370861,275.69,275.87,275.41,275.42,33377.4834
2016-10-11 15:30:00,275.42,275.45,274.62,274.75,73036.58668982738,275.42,275.45,274.62,274.75,73036.5867
2016-10-11 15:40:00,274.81,275.22,274.57,275.07,64606.448811204,274.81,275.22,274.57,275.07,64606.4488
2016-10-11 15:50:00,275.02,275.26,274.71,274.76,100323.52621865162,275.02,275.26,274.71,274.76,100323.5262
2016-10-12 09:30:00,274.75,275.52,272.93,274.37,69798.0675279557,274.75,275.52,272.93,274.37,69798.0675
2016-10-12 09:40:00,274.12,274.6,273.36,273.78,29895.7767886223,274.12,274.6,273.36,273.78,29895.7768
2016-10-12 09:50:00,273.8,274.69,273.67,273.96,35834.32852024753,273.8,274.69,273.67,273.96,35834.3285
2016-10-12 10:00:00,274.1,274.57,273.39,273.45,15545.543372055152,274.1,274.57,273.39,273.45,15545.5434
2016-10-12 10:10:00,273.76,274.6,272.82,274.21,46136.14156986212,273.76,274.6,272.82,274.21,46136.1416
2016-10-12 10:20:00,274.17,274.43,273.94,274.32,30818.58647269569,274.17,274.43,273.94,274.32,30818.5865
2016-10-12 10:30:00,274.26,274.47,273.31,273.31,9997.8286830963,274.26,274.47,273.31,273.31,9997.8287
2016-10-12 10:40:00,273.32,273.77,273.08,273.49,14818.15220931495,273.32,273.77,273.08,273.49,14818.1522
2016-10-12 10:50:00,273.47,273.49,271.39,271.39,33910.541743567475,273.47,273.49,271.39,271.39,33910.5417
2016-10-12 11:00:00,271.45,272.05,270.9,271.11,27343.39376832049,271.45,272.05,270.9,271.11,27343.3938
2016-10-12 11:10:00,271.09,271.33,269.94,270.43,43448.05124307893,271.09,271.33,269.94,270.43,43448.0512
2016-10-12 11:20:00,270.32,270.46,269.45,269.85,52852.0247530127,270.32,270.46,269.45,269.85,52852.0248
2016-10-12 11:30:00,269.79,270.6,269.78,270.48,51210.50917381392,269.79,270.6,269.78,270.48,51210.5092
2016-10-12 11:40:00,270.48,270.89,270.1,270.7,54343.71946585604,270.48,270.89,270.1,270.7,54343.7195
2016-10-12 11:50:00,270.6,270.68,270.01,270.48,38499.62001954186,270.6,270.68,270.01,270.48,38499.62
2016-10-12 12:00:00,270.57,271.09,270.44,270.79,21071.544891976984,270.57,271.09,270.44,270.79,21071.5449
2016-10-12 12:10:00,270.8,271.84,270.71,271.49,85996.09162957333,270.8,271.84,270.71,271.49,85996.0916
2016-10-12 12:20:00,271.46,272.19,271.07,271.44,112162.63163608727,271.46,272.19,271.07,271.44,112162.6316
2016-10-12 12:30:00,271.16,271.37,270.46,270.51,18440.99446314189,271.16,271.37,270.46,270.51,18440.9945
2016-10-12 12:40:00,270.78,270.83,270.34,270.49,10936.923243947454,270.78,270.83,270.34,270.49,10936.9232
2016-10-12 12:50:00,270.34,270.82,270.14,270.69,31681.684941917272,270.34,270.82,270.14,270.69,31681.6849
2016-10-12 13:00:00,270.6,271.06,270.49,271.06,16062.31679513625,270.6,271.06,270.49,271.06,16062.3168
2016-10-12 13:10:00,270.95,270.95,270.36,270.55,13850.830528715667,270.95,270.95,270.36,270.55,13850.8305
2016-10-12 13:20:00,270.66,270.79,270.13,270.13,18001.30279014222,270.66,270.79,270.13,270.13,18001.3028
2016-10-12 13:30:00,270.14,270.18,269.32,269.52,45378.35197047009,270.14,270.18,269.32,269.52,45378.352
2016-10-12 13:40:00,269.72,270.02,269.42,269.47,23436.109000108565,269.72,270.02,269.42,269.47,23436.109
2016-10-12 13:50:00,269.42,270.1,269.27,269.94,24152.64357833026,269.42,270.1,269.27,269.94,24152.6436
2016-10-12 14:00:00,270.04,270.04,269.27,269.76,26578.004559765497,270.04,270.04,269.27,269.76,26578.0046
2016-10-12 14:10:00,269.8,270.21,269.74,270.0,34225.382694604275,269.8,270.21,269.74,270.0,34225.3827
2016-10-12 14:20:00,270.07,270.24,269.54,269.71,28143.52404733471,270.07,270.24,269.54,269.71,28143.524
2016-10-12 14:30:00,269.75,269.96,269.42,269.71,43471.93572901965,269.75,269.96,269.42,269.71,43471.9357
2016-10-12 14:40:00,269.66,269.97,269.51,269.62,31486.266420584085,269.66,269.97,269.51,269.62,31486.2664
2016-10-12 14:50:00,269.6,269.73,269.39,269.41,20440.777331451525,269.6,269.73,269.39,269.41,20440.7773
2016-10-12 15:00:00,269.38,269.76,269.21,269.55,64712.8433394854,269.38,269.76,269.21,269.55,64712.8433
2016-10-12 15:10:00,269.54,269.73,269.42,269.71,43585.929866464016,269.54,269.73,269.42,269.71,43585.9299
2016-10-12 15:20:00,269.72,269.82,268.74,269.04,55622.625122136575,269.72,269.82,268.74,269.04,55622.6251
2016-10-12 15:30:00,269.03,269.35,268.49,269.28,54132.01606774509,269.03,269.35,268.49,269.28,54132.0161
2016-10-12 15:40:00,269.28,269.64,269.12,269.26,53611.98566930844,269.28,269.64,269.12,269.26,53611.9857
2016-10-12 15:50:00,269.21,269.43,268.76,268.84,71738.13918141353,269.21,269.43,268.76,268.84,71738.1392
2016-10-13 09:30:00,266.38,269.73,266.12,269.45,66086.20128107698,266.38,269.73,266.12,269.45,66086.2013
2016-10-13 09:40:00,269.29,271.58,268.74,271.1,51978.06969927261,269.29,271.58,268.74,271.1,51978.0697
2016-10-13 09:50:00,270.77,270.77,269.09,269.86,35962.436217565955,270.77,270.77,269.09,269.86,35962.4362
2016-10-13 10:00:00,270.02,271.37,269.21,271.31,37945.93420909782,270.02,271.37,269.21,271.31,37945.9342
2016-10-13 10:10:00,271.25,272.39,270.8,272.17,36998.15438063185,271.25,272.39,270.8,272.17,36998.1544
2016-10-13 10:20:00,272.16,273.06,271.76,272.13,31762.023667354253,272.16,273.06,271.76,272.13,31762.0237
2016-10-13 10:30:00,272.17,272.94,271.21,272.05,19638.4757355336,272.17,272.94,271.21,272.05,19638.4757
2016-10-13 10:40:00,272.12,272.46,271.39,272.0,22912.821626316363,272.12,272.46,271.39,272.0,22912.8216
2016-10-13 10:50:00,272.18,272.42,271.71,272.31,29977.20117251113,272.18,272.42,271.71,272.31,29977.2012
2016-10-13 11:00:00,272.35,272.44,271.18,272.05,30449.462599066333,272.35,272.44,271.18,272.05,30449.4626
2016-10-13 11:10:00,271.65,272.24,271.6,271.95,31452.611008576703,271.65,272.24,271.6,271.95,31452.611
2016-10-13 11:20:00,272.02,272.04,271.38,271.52,18861.144284008253,272.02,272.04,271.38,271.52,18861.1443
2016-10-13 11:30:00,271.5,271.95,271.37,271.82,18650.526544349148,271.5,271.95,271.37,271.82,18650.5265
2016-10-13 11:40:00,271.72,272.32,271.65,272.0,32009.55379437629,271.72,272.32,271.65,272.0,32009.5538
2016-10-13 11:50:00,271.99,271.99,271.41,271.8,9633.047443274349,271.99,271.99,271.41,271.8,9633.0474
2016-10-13 12:00:00,271.8,271.96,271.42,271.92,12695.689935946151,271.8,271.96,271.42,271.92,12695.6899
2016-10-13 12:10:00,271.95,272.2,270.89,270.89,19203.126696341333,271.95,272.2,270.89,270.89,19203.1267
2016-10-13 12:20:00,270.9,271.07,270.19,270.66,38780.80555857127,270.9,271.07,270.19,270.66,38780.8056
2016-10-13 12:30:00,270.72,271.25,270.22,271.0,22125.719248724352,270.72,271.25,270.22,271.0,22125.7192
2016-10-13 12:40:00,271.04,271.29,270.36,270.67,19128.21626316361,271.04,271.29,270.36,270.67,19128.2163
2016-10-13 12:50:00,270.7,270.7,270.18,270.18,14226.468353056129,270.7,270.7,270.18,270.18,14226.4684
2016-10-13 13:00:00,270.18,270.3,269.62,269.68,14807.29562479644,270.18,270.3,269.62,269.68,14807.2956
2016-10-13 13:10:00,269.73,269.74,269.02,269.65,54406.687656063405,269.73,269.74,269.02,269.65,54406.6877
2016-10-13 13:20:00,269.61,270.39,269.41,270.38,27540.983606557376,269.61,270.39,269.41,270.38,27540.9836
2016-10-13 13:30:00,270.29,270.49,269.83,270.33,13947.45413093041,270.29,270.49,269.83,270.33,13947.4541
2016-10-13 13:40:00,270.51,270.99,270.49,270.83,8573.444794267723,270.51,270.99,270.49,270.83,8573.4448
2016-10-13 13:50:00,270.81,271.43,270.65,271.42,14315.492346107914,270.81,271.43,270.65,271.42,14315.4923
2016-10-13 14:00:00,271.36,271.47,271.12,271.27,18997.937248941485,271.36,271.47,271.12,271.27,18997.9372
2016-10-13 14:10:00,271.36,271.5,271.13,271.13,16202.366735425036,271.36,271.5,271.13,271.13,16202.3667
2016-10-13 14:20:00,271.25,272.48,271.25,272.44,19550.537400933667,271.25,272.48,271.25,272.44,19550.5374
2016-10-13 14:30:00,272.44,272.63,271.94,272.42,16652.91499294322,272.44,272.63,271.94,272.42,16652.915
2016-10-13 14:40:00,272.42,273.21,272.18,273.11,19697.10129193356,272.42,273.21,272.18,273.11,19697.1013
2016-10-13 14:50:00,273.21,273.22,272.67,272.97,25278.471392899795,273.21,273.22,272.67,272.97,25278.4714
2016-10-13 15:00:00,273.1,273.1,272.68,272.92,18029.52990989035,273.1,273.1,272.68,272.92,18029.5299
2016-10-13 15:10:00,272.93,273.03,272.63,272.72,15942.894365432636,272.93,273.03,272.63,272.72,15942.8944
2016-10-13 15:20:00,272.74,273.06,272.38,272.45,30957.550754532625,272.74,273.06,272.38,272.45,30957.5508
2016-10-13 15:30:00,272.52,272.54,271.9,272.06,40477.68971881447,272.52,272.54,271.9,272.06,40477.6897
2016-10-13 15:40:00,272.13,272.31,271.48,271.49,56377.157746173056,272.13,272.31,271.48,271.49,56377.1577
2016-10-13 15:50:00,271.44,271.6,270.48,271.17,159335.57702746717,271.44,271.6,270.48,271.17,159335.577
2016-10-14 09:30:00,272.3,273.88,271.19,271.72,56682.2277711432,272.3,273.88,271.19,271.72,56682.2278
2016-10-14 09:40:00,271.55,271.71,270.6,270.96,27396.59103246119,271.55,271.71,270.6,270.96,27396.591
2016-10-14 09:50:00,270.82,271.84,270.82,271.16,19194.441428726524,270.82,271.84,270.82,271.16,19194.4414
2016-10-14 10:00:00,271.11,271.11,269.29,269.42,21150.79795896211,271.11,271.11,269.29,269.42,21150.798
2016-10-14 10:10:00,269.42,270.41,269.28,270.34,45063.51101943329,269.42,270.41,269.28,270.34,45063.511
2016-10-14 10:20:00,270.22,270.53,269.98,270.19,10094.45228531104,270.22,270.53,269.98,270.19,10094.4523
2016-10-14 10:30:00,270.26,270.79,270.18,270.4,11667.57138204321,270.26,270.79,270.18,270.4,11667.5714
2016-10-14 10:40:00,270.68,270.74,269.99,270.11,8729.779611334274,270.68,270.74,269.99,270.11,8729.7796
2016-10-14 10:50:00,269.99,270.17,269.38,269.38,15659.537509499512,269.99,270.17,269.38,269.38,15659.5375
2016-10-14 11:00:00,269.35,269.59,268.92,269.42,16858.104440343068,269.35,269.59,268.92,269.42,16858.1044
2016-10-14 11:10:00,269.42,269.67,269.03,269.14,9084.789925089568,269.42,269.67,269.03,269.14,9084.7899
2016-10-14 11:20:00,269.04,269.15,268.27,268.31,12660.948865486918,269.04,269.15,268.27,268.31,12660.9489
2016-10-14 11:30:00,268.29,269.06,268.19,268.94,20614.48268374769,268.29,269.06,268.19,268.94,20614.4827
2016-10-14 11:40:00,268.87,269.28,268.77,269.11,9812.18108782977,268.87,269.28,268.77,269.11,9812.1811
2016-10-14 11:50:00,269.12,269.12,267.73,267.73,16906.959070676367,269.12,269.12,267.73,267.73,16906.9591
2016-10-14 12:00:00,267.72,268.13,267.4,268.03,17307.5670394094,267.72,268.13,267.4,268.03,17307.567
2016-10-14 12:10:00,267.8,267.97,267.49,267.79,12590.3810661166,267.8,267.97,267.49,267.79,12590.3811
2016-10-14 12:20:00,267.82,268.09,267.65,267.76,17260.883725979806,267.82,268.09,267.65,267.76,17260.8837
2016-10-14 12:30:00,267.69,267.95,267.58,267.69,11725.111279991315,267.69,267.95,267.58,267.69,11725.1113
2016-10-14 12:40:00,267.63,267.98,267.63,267.73,9476.712626207796,267.63,267.98,267.63,267.73,9476.7126
2016-10-14 12:50:00,267.76,267.96,267.72,267.76,12586.038432309197,267.76,267.96,267.72,267.76,12586.0384
2016-10-14 13:00:00,267.81,268.11,267.63,268.01,26128.541960699164,267.81,268.11,267.63,268.01,26128.542
2016-10-14 13:10:00,268.01,268.11,267.6,267.67,14439.257409618936,268.01,268.11,267.6,267.67,14439.2574
2016-10-14 13:20:00,267.75,268.1,267.44,267.44,50475.51840191076,267.75,268.1,267.44,267.44,50475.5184
2016-10-14 13:30:00,267.53,268.17,267.24,267.84,36754.96688741722,267.53,268.17,267.24,267.84,36754.9669
2016-10-14 13:40:00,267.81,268.08,267.75,268.04,30321.35490174792,267.81,268.08,267.75,268.04,30321.3549
2016-10-14 13:50:00,268.06,268.2,267.87,268.1,14145.0439691673,268.06,268.2,267.87,268.1,14145.044
2016-10-14 14:00:00,268.11,268.2,267.63,267.63,22297.253284116818,268.11,268.2,267.63,267.63,22297.2533
2016-10-14 14:10:00,267.74,268.04,267.54,268.04,26543.263489306264,267.74,268.04,267.54,268.04,26543.2635
2016-10-14 14:20:00,268.04,268.36,267.9,268.17,14387.145803930083,268.04,268.36,267.9,268.17,14387.1458
2016-10-14 14:30:00,268.3,268.31,267.97,268.07,8739.550537400934,268.3,268.31,267.97,268.07,8739.5505
2016-10-14 14:40:00,268.14,268.18,267.77,267.84,7523.613071327761,268.14,268.18,267.77,267.84,7523.6131
2016-10-14 14:50:00,267.88,267.98,267.63,267.66,15237.216371729455,267.88,267.98,267.63,267.66,15237.2164
2016-10-14 15:00:00,267.89,268.05,267.72,268.04,27273.91162740202,267.89,268.05,267.72,268.04,27273.9116
2016-10-14 15:10:00,268.03,268.42,267.95,268.4,21044.403430680708,268.03,268.42,267.95,268.4,21044.4034
2016-10-14 15:20:00,268.36,268.76,268.22,268.22,27118.66246878732,268.36,268.76,268.22,268.22,27118.6625
2016-10-14 15:30:00,268.23,268.78,268.2,268.76,36025.40440777331,268.23,268.78,268.2,268.76,36025.4044
2016-10-14 15:40:00,268.83,268.91,268.3,268.39,47410.704592335256,268.83,268.91,268.3,268.39,47410.7046
2016-10-14 15:50:00,268.36,268.44,267.51,267.58,83720.55151449355,268.36,268.44,267.51,267.58,83720.5515
2016-10-17 09:30:00,267.02,269.16,266.47,268.03,51344.0451633916,267.02,269.16,266.47,268.03,51344.0452
2016-10-17 09:40:00,268.01,268.89,266.8,268.13,49460.42774943003,268.01,268.89,266.8,268.13,49460.4277
2016-10-17 09:50:00,267.94,268.49,266.6,266.6,36204.53805232874,267.94,268.49,266.6,266.6,36204.5381
2016-10-17 10:00:00,266.63,267.07,265.51,266.65,22617.522527412875,266.63,267.07,265.51,266.65,22617.5225
2016-10-17 10:10:00,266.82,267.96,266.82,267.58,42289.653674953865,266.82,267.96,266.82,267.58,42289.6537
2016-10-17 10:20:00,267.47,268.61,267.1,267.79,32930.19216154598,267.47,268.61,267.1,267.79,32930.1922
2016-10-17 10:30:00,267.87,267.87,267.3,267.3,17240.25621539464,267.87,267.87,267.3,267.3,17240.2562
2016-10-17 10:40:00,267.36,267.81,267.22,267.24,15118.87960047769,267.36,267.81,267.22,267.24,15118.8796
2016-10-17 10:50:00,267.22,267.23,266.59,267.23,19362.71848876344,267.22,267.23,266.59,267.23,19362.7185
2016-10-17 11:00:00,267.44,267.87,267.21,267.38,36563.89099989144,267.44,267.87,267.21,267.38,36563.891
2016-10-17 11:10:00,267.36,268.37,267.32,268.17,43093.04092932364,267.36,268.37,267.32,268.17,43093.0409
2016-10-17 11:20:00,268.19,268.55,267.9,268.19,39767.66909130388,268.19,268.55,267.9,268.19,39767.6691
2016-10-17 11:30:00,268.19,269.62,268.06,269.62,31955.270871783738,268.19,269.62,268.06,269.62,31955.2709
2016-10-17 11:40:00,269.71,269.71,269.21,269.36,21800.02171316904,269.71,269.71,269.21,269.36,21800.0217
2016-10-17 11:50:00,269.47,270.27,269.38,269.53,12312.452502442731,269.47,270.27,269.38,269.53,12312.4525
2016-10-17 12:00:00,269.62,269.83,269.12,269.12,9452.828140267073,269.62,269.83,269.12,269.12,9452.8281
2016-10-17 12:10:00,269.16,269.29,268.86,269.23,7154.4891976984045,269.16,269.29,268.86,269.23,7154.4892
2016-10-17 12:20:00,269.21,269.5,269.11,269.36,12422.104006079688,269.21,269.5,269.11,269.36,12422.104
2016-10-17 12:30:00,269.28,269.42,268.61,268.75,12529.58419281294,269.28,269.42,268.61,268.75,12529.5842
2016-10-17 12:40:00,268.49,269.02,268.28,269.02,11017.261969384432,268.49,269.02,268.28,269.02,11017.262
2016-10-17 12:50:00,269.02,269.1,268.53,268.79,9137.987189230267,269.02,269.1,268.53,268.79,9137.9872
2016-10-17 13:00:00,268.78,268.93,268.34,268.4,11725.111279991315,268.78,268.93,268.34,268.4,11725.1113
2016-10-17 13:10:00,268.36,268.5,268.1,268.35,34416.458582130064,268.36,268.5,268.1,268.35,34416.4586
2016-10-17 13:20:00,268.32,268.5,268.24,268.43,16671.37118662469,268.32,268.5,268.24,268.43,16671.3712
2016-10-17 13:30:00,268.45,268.86,268.44,268.75,9061.991097600696,268.45,268.86,268.44,268.75,9061.9911
2016-10-17 13:40:00,268.75,268.75,268.25,268.59,8093.583758549561,268.75,268.75,268.25,268.59,8093.5838
2016-10-17 13:50:00,268.59,268.62,267.85,267.87,22158.28900227988,268.59,268.62,267.85,267.87,22158.289
2016-10-17 14:00:00,268.05,268.56,268.01,268.45,19272.6088372598,268.05,268.56,268.01,268.45,19272.6088
2016-10-17 14:10:00,268.44,269.25,268.42,269.1,23689.06741938986,268.44,269.25,268.42,269.1,23689.0674
2016-10-17 14:20:00,269.17,269.58,269.05,269.1,38980.566713711865,269.17,269.58,269.05,269.1,38980.5667
2016-10-17 14:30:00,269.15,269.22,268.89,268.89,10394.094018021931,269.15,269.22,268.89,268.89,10394.094
2016-10-17 14:40:00,268.8,268.96,268.53,268.57,6997.068722180003,268.8,268.96,268.53,268.57,6997.0687
2016-10-17 14:50:00,268.72,268.77,268.55,268.56,24494.62599066334,268.72,268.77,268.55,268.56,24494.626
2016-10-17 15:00:00,268.53,268.68,268.42,268.48,15204.646618173923,268.53,268.68,268.42,268.48,15204.6466
2016-10-17 15:10:00,268.56,268.6,268.15,268.44,10188.904570622082,268.56,268.6,268.15,268.44,10188.9046
2016-10-17 15:20:00,268.48,268.81,268.47,268.75,28297.68754749756,268.48,268.81,268.47,268.75,28297.6875
2016-10-17 15:30:00,268.65,269.27,268.44,269.11,48711.323417652806,268.65,269.27,268.44,269.11,48711.3234
2016-10-17 15:40:00,269.02,269.26,268.8,269.05,20281.185539029422,269.02,269.26,268.8,269.05,20281.1855
2016-10-17 15:50:00,268.99,269.06,268.24,268.66,53947.45413093041,268.99,269.06,268.24,268.66,53947.4541
2016-10-18 09:30:00,269.76,275.01,269.54,272.6,79714.47182716317,269.76,275.01,269.54,272.6,79714.4718
2016-10-18 09:40:00,272.43,273.16,271.75,272.78,26517.20768646184,272.43,273.16,271.75,272.78,26517.2077
2016-10-18 09:50:00,272.8,272.91,271.45,272.44,23656.49766583433,272.8,272.91,271.45,272.44,23656.4977
2016-10-18 10:00:00,272.24,272.91,272.02,272.77,22955.16230593856,272.24,272.91,272.02,272.77,22955.1623
2016-10-18 10:10:00,272.69,273.0,272.19,272.24,22934.534795353386,272.69,273.0,272.19,272.24,22934.5348
2016-10-18 10:20:00,272.28,272.35,271.21,271.88,12077.950276842908,272.28,272.35,271.21,271.88,12077.9503
2016-10-18 10:30:00,271.84,272.09,271.53,271.66,13762.892194115731,271.84,272.09,271.53,271.66,13762.8922
2016-10-18 10:40:00,271.69,272.58,271.55,272.42,22838.99685159049,271.69,272.58,271.55,272.42,22838.9969
2016-10-18 10:50:00,272.41,272.54,271.29,271.5,13473.021387471505,272.41,272.54,271.29,271.5,13473.0214
2016-10-18 11:00:00,271.6,272.26,271.59,271.59,11522.09314949517,271.6,272.26,271.59,271.59,11522.0931
2016-10-18 11:10:00,271.68,271.92,271.4,271.69,9010.965150363696,271.68,271.92,271.4,271.69,9010.9652
2016-10-18 11:20:00,271.91,272.25,271.81,272.1,11099.772011725112,271.91,272.25,271.81,272.1,11099.772
2016-10-18 11:30:00,272.24,272.41,271.97,272.41,7619.151015090652,272.24,272.41,271.97,272.41,7619.151
2016-10-18 11:40:00,272.36,272.69,272.08,272.08,25320.812072521985,272.36,272.69,272.08,272.08,25320.8121
2016-10-18 11:50:00,272.13,272.3,271.67,271.77,79083.70426663772,272.13,272.3,271.67,271.77,79083.7043
2016-10-18 12:00:00,271.84,271.99,271.64,271.84,23605.47171859733,271.84,271.99,271.64,271.84,23605.4717
2016-10-18 12:10:00,271.74,272.01,271.33,271.34,41565.51948756921,271.74,272.01,271.33,271.34,41565.5195
2016-10-18 12:20:00,271.49,272.19,271.46,271.95,44635.76158940398,271.49,272.19,271.46,271.95,44635.7616
2016-10-18 12:30:00,271.99,271.99,271.55,271.75,16485.72359135816,271.99,271.99,271.55,271.75,16485.7236
2016-10-18 12:40:00,271.75,271.89,271.52,271.55,6086.201281076974,271.75,271.89,271.52,271.55,6086.2013
2016-10-18 12:50:00,271.6,271.92,271.6,271.79,16176.31093258061,271.6,271.92,271.6,271.79,16176.3109
2016-10-18 13:00:00,271.71,271.87,271.48,271.77,9484.312235370751,271.71,271.87,271.48,271.77,9484.3122
2016-10-18 13:10:00,271.78,271.97,271.31,271.74,35166.64857235914,271.78,271.97,271.31,271.74,35166.6486
2016-10-18 13:20:00,271.67,271.86,271.47,271.6,26502.00846813593,271.67,271.86,271.47,271.6,26502.0085
2016-10-18 13:30:00,271.55,271.67,271.25,271.49,26136.141569862124,271.55,271.67,271.25,271.49,26136.1416
2016-10-18 13:40:00,271.48,271.85,271.43,271.44,14077.733145152535,271.48,271.85,271.43,271.44,14077.7331
2016-10-18 13:50:00,271.39,271.87,271.39,271.65,14558.679839322547,271.39,271.87,271.39,271.65,14558.6798
2016-10-18 14:00:00,271.58,271.86,271.53,271.75,17354.250352838997,271.58,271.86,271.53,271.75,17354.2504
2016-10-18 14:10:00,271.72,272.09,271.6,271.86,22983.38942568668,271.72,272.09,271.6,271.86,22983.3894
2016-10-18 14:20:00,271.85,272.21,271.83,272.0,11643.686896102488,271.85,272.21,271.83,272.0,11643.6869
2016-10-18 14:30:00,272.05,272.21,271.83,272.03,23826.946042774944,272.05,272.21,271.83,272.03,23826.946
2016-10-18 14:40:00,271.96,272.14,271.52,271.69,12792.313538160895,271.96,272.14,271.52,271.69,12792.3135
2016-10-18 14:50:00,271.71,271.82,271.49,271.76,10009.77092606666,271.71,271.82,271.49,271.76,10009.7709
2016-10-18 15:00:00,271.77,272.07,271.53,272.07,18789.490826186084,271.77,272.07,271.53,272.07,18789.4908
2016-10-18 15:10:00,272.07,272.47,272.07,272.47,33806.318532189776,272.07,272.47,272.07,272.47,33806.3185
2016-10-18 15:20:00,272.39,272.48,272.2,272.26,22595.809358375856,272.39,272.48,272.2,272.26,22595.8094
2016-10-18 15:30:00,272.23,272.56,271.97,272.47,29038.10661165997,272.23,272.56,271.97,272.47,29038.1066
2016-10-18 15:40:00,272.46,272.52,271.85,271.88,32181.08782976876,272.46,272.52,271.85,271.88,32181.0878
2016-10-18 15:50:00,271.91,272.1,271.64,271.78,76905.87341222452,271.91,272.1,271.64,271.78,76905.8734
2016-10-19 09:30:00,272.89,272.89,270.45,271.34,26850.50483118011,272.89,272.89,270.45,271.34,26850.5048
2016-10-19 09:40:00,271.34,271.34,270.02,270.63,17584.40994463142,271.34,271.34,270.02,270.63,17584.4099
2016-10-19 09:50:00,270.66,271.36,269.41,269.78,77253.28411681685,270.66,271.36,269.41,269.78,77253.2841
2016-10-19 10:00:00,269.77,270.91,269.66,270.91,24231.896645315384,269.77,270.91,269.66,270.91,24231.8966
2016-10-19 10:10:00,270.78,270.91,270.07,270.43,12920.421235479318,270.78,270.91,270.07,270.43,12920.4212
2016-10-19 10:20:00,270.55,271.04,270.35,271.04,16544.349147758116,270.55,271.04,270.35,271.04,16544.3491
2016-10-19 10:30:00,271.25,271.48,270.82,270.9,15459.77635435892,271.25,271.48,270.82,270.9,15459.7764
2016-10-19 10:40:00,271.02,272.04,271.02,271.91,17076.32178916513,271.02,272.04,271.02,271.91,17076.3218
2016-10-19 10:50:00,272.13,272.54,271.76,272.28,26316.3608728694,272.13,272.54,271.76,272.28,26316.3609
2016-10-19 11:00:00,272.19,272.27,270.87,270.96,20233.41656714797,272.19,272.27,270.87,270.96,20233.4166
2016-10-19 11:10:00,270.95,271.26,270.5,270.88,41976.98404082076,270.95,271.26,270.5,270.88,41976.984
2016-10-19 11:20:00,271.0,271.3,270.46,270.55,10530.886982955162,271.0,271.3,270.46,270.55,10530.887
2016-10-19 11:30:00,270.73,271.13,270.32,270.47,12815.112365649768,270.73,271.13,270.32,270.47,12815.1124
2016-10-19 11:40:00,270.44,270.86,270.02,270.41,16530.235587884054,270.44,270.86,270.02,270.41,16530.2356
2016-10-19 11:50:00,270.53,270.53,270.17,270.31,6732.168059928346,270.53,270.53,270.17,270.31,6732.1681
2016-10-19 12:00:00,270.16,270.51,270.16,270.46,14867.006839648247,270.16,270.51,270.16,270.46,14867.0068
2016-10-19 12:10:00,270.47,270.85,270.43,270.74,2931.277819997829,270.47,270.85,270.43,270.74,2931.2778
2016-10-19 12:20:00,270.74,271.08,270.61,270.84,4776.89718814461,270.74,271.08,270.61,270.84,4776.8972
2016-10-19 12:30:00,270.95,271.07,270.49,270.61,7894.908261860819,270.95,271.07,270.49,270.61,7894.9083
2016-10-19 12:40:00,270.62,271.23,270.55,271.12,5048.311801107372,270.62,271.23,270.55,271.12,5048.3118
2016-10-19 12:50:00,271.1,271.18,270.88,271.04,3975.681250678537,271.1,271.18,270.88,271.04,3975.6813
2016-10-19 13:00:00,271.03,271.17,270.79,271.07,21849.962001954187,271.03,271.17,270.79,271.07,21849.962
2016-10-19 13:10:00,271.07,271.58,271.02,271.34,10018.456193681468,271.07,271.58,271.02,271.34,10018.4562
2016-10-19 13:20:00,271.43,271.44,270.98,271.18,9545.10910867441,271.43,271.44,270.98,271.18,9545.1091
2016-10-19 13:30:00,271.05,271.43,271.05,271.41,8140.267071979156,271.05,271.43,271.05,271.41,8140.2671
2016-10-19 13:40:00,271.45,271.52,271.25,271.37,35947.23699924004,271.45,271.52,271.25,271.37,35947.237
2016-10-19 13:50:00,271.33,271.59,271.12,271.56,7594.180870698078,271.33,271.59,271.12,271.56,7594.1809
2016-10-19 14:00:00,271.46,271.83,271.36,271.36,28494.1917272826,271.46,271.83,271.36,271.36,28494.1917
2016-10-19 14:10:00,271.4,271.8,271.33,271.45,12216.91455867984,271.4,271.8,271.33,271.45,12216.9146
2016-10-19 14:20:00,271.47,272.07,271.47,271.77,17228.313972424276,271.47,272.07,271.47,271.77,17228.314
2016-10-19 14:30:00,271.75,272.27,271.72,272.0,23841.05960264901,271.75,272.27,271.72,272.0,23841.0596
2016-10-19 14:40:00,271.9,272.17,271.87,272.07,14559.7654977744,271.9,272.17,271.87,272.07,14559.7655
2016-10-19 14:50:00,272.07,272.41,271.92,272.41,8229.291065030942,272.07,272.41,271.92,272.41,8229.2911
2016-10-19 15:00:00,272.42,272.97,272.34,272.49,30768.646183910543,272.42,272.97,272.34,272.49,30768.6462
2016-10-19 15:10:00,272.42,272.76,272.33,272.74,12434.046249050049,272.42,272.76,272.33,272.74,12434.0462
2016-10-19 15:20:00,272.69,272.73,272.11,272.48,21000.977092606667,272.69,272.73,272.11,272.48,21000.9771
2016-10-19 15:30:00,272.46,273.14,272.05,272.1,47162.08880686136,272.46,273.14,272.05,272.1,47162.0888
2016-10-19 15:40:00,272.06,272.79,272.06,272.62,59132.558896971015,272.06,272.79,272.06,272.62,59132.5589
2016-10-19 15:50:00,272.58,272.64,271.72,271.85,55115.62262512214,272.58,272.64,271.72,271.85,55115.6226
2016-10-20 09:30:00,270.67,273.13,270.59,271.95,55214.41754424058,270.67,273.13,270.59,271.95,55214.4175
2016-10-20 09:40:00,271.93,274.67,271.85,274.48,60642.70980349583,271.93,274.67,271.85,274.48,60642.7098
2016-10-20 09:50:00,274.32,274.41,273.42,274.41,27157.74617305396,274.32,274.41,273.42,274.41,27157.7462
2016-10-20 10:00:00,274.43,275.14,274.26,274.38,55273.04310064054,274.43,275.14,274.26,274.38,55273.0431
2016-10-20 10:10:00,274.42,274.59,274.26,274.36,51513.40788188036,274.42,274.59,274.26,274.36,51513.4079
2016-10-20 10:20:00,274.39,274.57,274.2,274.2,25932.037780914125,274.39,274.57,274.2,274.2,25932.0378
2016-10-20 10:30:00,274.29,274.3,272.92,273.21,24377.374877863425,274.29,274.3,272.92,273.21,24377.3749
2016-10-20 10:40:00,273.21,273.63,272.8,273.18,22287.48235805016,273.21,273.63,272.8,273.18,22287.4824
2016-10-20 10:50:00,273.19,273.19,272.07,272.47,20520.03039843665,273.19,273.19,272.07,272.47,20520.0304
2016-10-20 11:00:00,272.48,272.54,271.42,271.42,18882.85745304527,272.48,272.54,271.42,271.42,18882.8575
2016-10-20 11:10:00,271.4,273.08,271.37,273.01,16502.008468135926,271.4,273.08,271.37,273.01,16502.0085
2016-10-20 11:20:00,273.05,273.17,272.72,272.93,16640.972749972858,273.05,273.17,272.72,272.93,16640.9727
2016-10-20 11:30:00,272.82,273.29,272.58,273.0,19668.87417218543,272.82,273.29,272.58,273.0,19668.8742
2016-10-20 11:40:00,273.0,273.29,272.96,273.28,14330.69156443383,273.0,273.29,272.96,273.28,14330.6916
2016-10-20 11:50:00,273.23,273.56,273.0,273.55,25291.49929432201,273.23,273.56,273.0,273.55,25291.4993
2016-10-20 12:00:00,273.46,273.77,273.07,273.34,21923.78677668005,273.46,273.77,273.07,273.34,21923.7868
2016-10-20 12:10:00,273.47,274.43,273.47,274.38,16296.819020736077,273.47,274.43,273.47,274.38,16296.819
2016-10-20 12:20:00,274.45,274.64,274.08,274.3,9910.976006948214,274.45,274.64,274.08,274.3,9910.976
2016-10-20 12:30:00,274.38,274.49,274.07,274.48,7273.91162740202,274.38,274.49,274.07,274.48,7273.9116
2016-10-20 12:40:00,274.62,275.33,274.55,275.14,10526.544349147758,274.62,275.33,274.55,275.14,10526.5443
2016-10-20 12:50:00,275.14,275.18,274.87,274.93,10531.972641407014,275.14,275.18,274.87,274.93,10531.9726
2016-10-20 13:00:00,274.85,274.85,274.49,274.69,9662.360221474324,274.85,274.85,274.49,274.69,9662.3602
2016-10-20 13:10:00,274.7,274.94,274.01,274.28,8331.34295950494,274.7,274.94,274.01,274.28,8331.343
2016-10-20 13:20:00,274.24,274.92,274.16,274.84,9398.54521767452,274.24,274.92,274.16,274.84,9398.5452
2016-10-20 13:30:00,274.89,275.29,274.87,275.11,21883.61741396157,274.89,275.29,274.87,275.11,21883.6174
2016-10-20 13:40:00,275.24,275.5,274.52,274.68,15669.308435566172,275.24,275.5,274.52,274.68,15669.3084
2016-10-20 13:50:00,274.6,274.6,274.08,274.41,16184.99620019542,274.6,274.6,274.08,274.41,16184.9962
2016-10-20 14:00:00,274.52,275.61,274.29,275.46,53316.68657040496,274.52,275.61,274.29,275.46,53316.6866
2016-10-20 14:10:00,275.35,275.41,274.96,275.41,18004.559765497776,275.35,275.41,274.96,275.41,18004.5598
2016-10-20 14:20:00,275.41,275.8,274.95,275.3,26864.618391054177,275.41,275.8,274.95,275.3,26864.6184
2016-10-20 14:30:00,275.4,275.77,275.26,275.4,15533.601129084793,275.4,275.77,275.26,275.4,15533.6011
2016-10-20 14:40:00,275.37,275.86,275.23,275.77,10498.31722939963,275.37,275.86,275.23,275.77,10498.3172
2016-10-20 14:50:00,275.87,276.1,275.57,276.01,38127.23917055695,275.87,276.1,275.57,276.01,38127.2392
2016-10-20 15:00:00,275.86,276.18,275.72,276.02,40845.72793399197,275.86,276.18,275.72,276.02,40845.7279
2016-10-20 15:10:00,276.1,276.62,275.72,275.72,68002.38844859408,276.1,276.62,275.72,275.72,68002.3884
2016-10-20 15:20:00,275.75,275.86,275.41,275.41,22627.29345347953,275.75,275.86,275.41,275.41,22627.2935
2016-10-20 15:30:00,275.4,275.88,275.39,275.62,22751.05851699056,275.4,275.88,275.39,275.62,22751.0585
2016-10-20 15:40:00,275.59,276.05,275.5,275.78,26542.177830854413,275.59,276.05,275.5,275.78,26542.1778
2016-10-20 15:50:00,275.98,276.5,275.81,275.95,92044.29486483552,275.98,276.5,275.81,275.95,92044.2949
2016-10-21 09:30:00,275.47,275.47,270.04,271.3,153871.45803930084,275.47,275.47,270.04,271.3,153871.458
2016-10-21 09:40:00,271.27,271.78,270.41,271.02,58537.61806535664,271.27,271.78,270.41,271.02,58537.6181
2016-10-21 09:50:00,271.11,271.27,270.48,270.61,20977.092606665945,271.11,271.27,270.48,270.61,20977.0926
2016-10-21 10:00:00,270.73,270.9,269.6,270.37,28980.56671371187,270.73,270.9,269.6,270.37,28980.5667
2016-10-21 10:10:00,270.22,270.56,269.73,270.46,20346.32504614049,270.22,270.56,269.73,270.46,20346.325
2016-10-21 10:20:00,270.36,270.51,269.9,270.28,17228.313972424276,270.36,270.51,269.9,270.28,17228.314
2016-10-21 10:30:00,270.32,271.01,270.32,270.77,29510.36803821518,270.32,271.01,270.32,270.77,29510.368
2016-10-21 10:40:00,270.66,271.61,270.51,271.44,21094.34371946585,270.66,271.61,270.51,271.44,21094.3437
2016-10-21 10:50:00,271.56,271.56,270.87,271.09,34763.8692867224,271.56,271.56,270.87,271.09,34763.8693
2016-10-21 11:00:00,271.02,271.37,270.85,270.96,13316.68657040495,271.02,271.37,270.85,270.96,13316.6866
2016-10-21 11:10:00,270.94,271.08,270.42,270.54,11475.409836065572,270.94,271.08,270.42,270.54,11475.4098
2016-10-21 11:20:00,270.37,270.5,270.15,270.37,15168.81988926284,270.37,270.5,270.15,270.37,15168.8199
2016-10-21 11:30:00,270.36,270.37,270.0,270.36,20373.46650743676,270.36,270.37,270.0,270.36,20373.4665
2016-10-21 11:40:00,270.4,270.67,270.18,270.18,30859.84149386603,270.4,270.67,270.18,270.18,30859.8415
2016-10-21 11:50:00,270.19,270.37,269.94,269.94,18102.26902616437,270.19,270.37,269.94,269.94,18102.269
2016-10-21 12:00:00,270.02,270.12,269.42,269.45,31907.50189990229,270.02,270.12,269.42,269.45,31907.5019
2016-10-21 12:10:00,269.4,269.62,269.24,269.24,25979.80675279557,269.4,269.62,269.24,269.24,25979.8068
2016-10-21 12:20:00,269.33,269.33,268.62,268.8,19928.34654217783,269.33,269.33,268.62,268.8,19928.3465
2016-10-21 12:30:00,268.8,269.06,268.65,268.76,16723.482792313538,268.8,269.06,268.65,268.76,16723.4828
2016-10-21 12:40:00,268.72,268.83,268.05,268.08,17797.199001194225,268.72,268.83,268.05,268.08,17797.199
2016-10-21 12:50:00,268.06,268.43,267.81,268.06,20928.237976332646,268.06,268.43,267.81,268.06,20928.238
2016-10-21 13:00:00,268.2,268.28,267.86,268.26,15090.652480729565,268.2,268.28,267.86,268.26,15090.6525
2016-10-21 13:10:00,268.21,268.24,267.5,267.54,37067.636521550325,268.21,268.24,267.5,267.54,37067.6365
2016-10-21 13:20:00,267.6,267.6,266.92,266.95,35461.94767126262,267.6,267.6,266.92,266.95,35461.9477
2016-10-21 13:30:00,267.03,267.5,266.93,267.41,26668.11421126913,267.03,267.5,266.93,267.41,26668.1142
2016-10-21 13:40:00,267.41,267.98,267.37,267.92,14111.388557159918,267.41,267.98,267.37,267.92,14111.3886
2016-10-21 13:50:00,267.88,268.03,267.77,267.89,16843.990880469006,267.88,268.03,267.77,267.89,16843.9909
2016-10-21 14:00:00,267.95,268.11,267.72,267.99,18933.88340028228,267.95,268.11,267.72,267.99,18933.8834
2016-10-21 14:10:00,267.99,268.18,267.72,267.9,28321.57203343828,267.99,268.18,267.72,267.9,28321.572
2016-10-21 14:20:00,267.81,268.02,267.43,267.56,51835.848442080125,267.81,268.02,267.43,267.56,51835.8484
2016-10-21 14:30:00,267.49,267.87,267.07,267.85,59965.25892954077,267.49,267.87,267.07,267.85,59965.2589
2016-10-21 14:40:00,267.87,268.35,267.74,268.35,21198.56693084356,267.87,268.35,267.74,268.35,21198.5669
2016-10-21 14:50:00,268.35,268.82,268.22,268.35,27925.30669851265,268.35,268.82,268.22,268.35,27925.3067
2016-10-21 15:00:00,268.37,268.44,267.63,267.64,38167.40853327543,268.37,268.44,267.63,267.64,38167.4085
2016-10-21 15:10:00,267.64,268.33,267.57,268.26,26124.19932689176,267.64,268.33,267.57,268.26,26124.1993
2016-10-21 15:20:00,268.14,268.14,267.54,267.54,29097.817826511782,268.14,268.14,267.54,267.54,29097.8178
2016-10-21 15:30:00,267.59,267.6,266.95,267.05,65296.92758658127,267.59,267.6,266.95,267.05,65296.9276
2016-10-21 15:40:00,267.08,267.72,267.03,267.6,49392.031266963415,267.08,267.72,267.03,267.6,49392.0313
2016-10-21 15:50:00,267.57,268.13,267.56,267.63,107378.13483877972,267.57,268.13,267.56,267.63,107378.1348
2016-10-24 09:30:00,269.24,270.26,268.41,268.54,63019.216154597765,269.24,270.26,268.41,268.54,63019.2162
2016-10-24 09:40:00,268.7,269.43,268.01,268.84,38432.30919552709,268.7,269.43,268.01,268.84,38432.3092
2016-10-24 09:50:00,268.68,269.45,268.68,269.25,17044.837694061447,268.68,269.45,268.68,269.25,17044.8377
2016-10-24 10:00:00,269.42,269.42,267.17,267.18,65248.07295624797,269.42,269.42,267.17,267.18,65248.073
2016-10-24 10:10:00,267.18,269.62,267.12,269.53,37031.80979263924,267.18,269.62,267.12,269.53,37031.8098
2016-10-24 10:20:00,269.64,270.23,269.52,269.97,15524.915861469985,269.64,270.23,269.52,269.97,15524.9159
2016-10-24 10:30:00,269.92,270.02,269.42,269.75,18347.627836282707,269.92,270.02,269.42,269.75,18347.6278
2016-10-24 10:40:00,269.62,270.25,269.49,270.25,14004.994028878516,269.62,270.25,269.49,270.25,14004.994
2016-10-24 10:50:00,270.25,270.25,269.85,269.87,21604.60319183585,270.25,270.25,269.85,269.87,21604.6032
2016-10-24 11:00:00,269.79,269.93,269.46,269.89,20518.944739984803,269.79,269.93,269.46,269.89,20518.9447
2016-10-24 11:10:00,269.87,269.96,269.5,269.52,27250.02714146129,269.87,269.96,269.5,269.52,27250.0271
2016-10-24 11:20:00,269.5,269.55,269.12,269.12,15307.784171099773,269.5,269.55,269.12,269.12,15307.7842
2016-10-24 11:30:00,269.15,269.42,269.13,269.24,12593.638041472152,269.15,269.42,269.13,269.24,12593.638
2016-10-24 11:40:00,269.28,269.57,269.06,269.27,8253.175550971664,269.28,269.57,269.06,269.27,8253.1756
2016-10-24 11:50:00,269.21,269.37,268.98,269.05,11942.242970361523,269.21,269.37,268.98,269.05,11942.243
2016-10-24 12:00:00,269.11,269.63,269.11,269.63,6622.516556291391,269.11,269.63,269.11,269.63,6622.5166
2016-10-24 12:10:00,269.65,269.91,269.65,269.8,7165.345782216915,269.65,269.91,269.65,269.8,7165.3458
2016-10-24 12:20:00,269.85,269.91,269.56,269.76,7165.345782216915,269.85,269.91,269.56,269.76,7165.3458
2016-10-24 12:30:00,269.74,269.74,269.42,269.55,8793.833459993486,269.74,269.74,269.42,269.55,8793.8335
2016-10-24 12:40:00,269.49,269.62,269.37,269.62,3039.8436651829334,269.49,269.62,269.37,269.62,3039.8437
2016-10-24 12:50:00,269.62,269.64,269.25,269.49,7599.609162957334,269.62,269.64,269.25,269.49,7599.6092
2016-10-24 13:00:00,269.58,269.58,269.17,269.2,4234.067962219086,269.58,269.58,269.17,269.2,4234.068
2016-10-24 13:10:00,269.2,269.7,269.2,269.69,6774.508739550538,269.2,269.7,269.2,269.69,6774.5087
2016-10-24 13:20:00,269.55,269.65,269.42,269.6,6948.214091846705,269.55,269.65,269.42,269.6,6948.2141
2016-10-24 13:30:00,269.62,269.63,269.32,269.36,8576.701769623276,269.62,269.63,269.32,269.36,8576.7018
2016-10-24 13:40:00,269.24,269.27,268.85,268.9,9770.92606665943,269.24,269.27,268.85,268.9,9770.9261
2016-10-24 13:50:00,268.83,269.1,268.19,268.32,28598.4149386603,268.83,269.1,268.19,268.32,28598.4149
2016-10-24 14:00:00,268.33,268.33,267.28,267.72,39295.40766474867,268.33,268.33,267.28,267.72,39295.4077
2016-10-24 14:10:00,267.71,268.01,267.56,267.87,20162.848767777657,267.71,268.01,267.56,267.87,20162.8488
2016-10-24 14:20:00,267.87,268.1,267.64,267.88,13570.730648138097,267.87,268.1,267.64,267.88,13570.7306
2016-10-24 14:30:00,267.88,267.91,267.33,267.56,28009.98805775703,267.88,267.91,267.33,267.56,28009.9881
2016-10-24 14:40:00,267.55,267.89,267.37,267.47,13027.901422212572,267.55,267.89,267.37,267.47,13027.9014
2016-10-24 14:50:00,267.6,268.05,267.49,267.95,9228.096840733906,267.6,268.05,267.49,267.95,9228.0968
2016-10-24 15:00:00,267.96,268.07,267.66,267.71,12159.374660731732,267.96,268.07,267.66,267.71,12159.3747
2016-10-24 15:10:00,267.64,267.9,267.64,267.75,11073.716208880687,267.64,267.9,267.64,267.75,11073.7162
2016-10-24 15:20:00,267.77,268.07,267.74,267.99,14982.086635544458,267.77,268.07,267.74,267.99,14982.0866
2016-10-24 15:30:00,268.02,268.2,267.8,268.09,25228.531104114645,268.02,268.2,267.8,268.09,25228.5311
2016-10-24 15:40:00,268.09,268.09,267.58,267.86,81207.25219845837,268.09,268.09,267.58,267.86,81207.2522
2016-10-24 15:50:00,267.9,268.31,267.73,267.78,82944.30572142004,267.9,268.31,267.73,267.78,82944.3057
2016-10-25 09:30:00,267.89,268.11,266.2,267.23,31997.611551405927,267.89,268.11,266.2,267.23,31997.6116
2016-10-25 09:40:00,267.2,267.81,266.72,267.3,25295.84192812941,267.2,267.81,266.72,267.3,25295.8419
2016-10-25 09:50:00,267.43,267.91,266.76,267.91,19758.98382368907,267.43,267.91,266.76,267.91,19758.9838
2016-10-25 10:00:00,267.94,267.98,267.32,267.44,28769.948974052764,267.94,267.98,267.32,267.44,28769.949
2016-10-25 10:10:00,267.46,268.08,266.94,267.94,27467.158831831508,267.46,268.08,266.94,267.94,27467.1588
2016-10-25 10:20:00,267.86,268.01,267.53,267.63,18673.325371838026,267.86,268.01,267.53,267.63,18673.3254
2016-10-25 10:30:00,267.6,268.0,267.28,267.78,15307.784171099773,267.6,268.0,267.28,267.78,15307.7842
2016-10-25 10:40:00,267.81,267.81,267.14,267.39,18456.19368146781,267.81,267.81,267.14,267.39,18456.1937
2016-10-25 10:50:00,267.33,267.81,267.03,267.66,16067.745087395506,267.33,267.81,267.03,267.66,16067.7451
2016-10-25 11:00:00,267.64,267.88,267.08,267.08,15307.784171099773,267.64,267.88,267.08,267.08,15307.7842
2016-10-25 11:10:00,267.08,267.3,266.84,266.91,20953.20812072522,267.08,267.3,266.84,266.91,20953.2081
2016-10-25 11:20:00,266.86,266.86,266.32,266.51,21930.300727391164,266.86,266.86,266.32,266.51,21930.3007
2016-10-25 11:30:00,266.4,266.56,266.14,266.21,20898.925198132667,266.4,266.56,266.14,266.21,20898.9252
2016-10-25 11:40:00,266.15,266.21,263.83,264.1,66550.86309846923,266.15,266.21,263.83,264.1,66550.8631
2016-10-25 11:50:00,263.96,265.07,263.67,264.64,43860.60145478233,263.96,265.07,263.67,264.64,43860.6015
2016-10-25 12:00:00,264.73,265.12,264.28,264.54,23124.52502442732,264.73,265.12,264.28,264.54,23124.525
2016-10-25 12:10:00,264.58,264.94,264.28,264.47,29747.041580718706,264.58,264.94,264.28,264.47,29747.0416
2016-10-25 12:20:00,264.45,264.79,264.08,264.08,26164.368689610248,264.45,264.79,264.08,264.08,26164.3687
2016-10-25 12:30:00,264.08,264.08,263.6,263.74,25947.23699924004,264.08,264.08,263.6,263.74,25947.237
2016-10-25 12:40:00,263.75,263.82,263.51,263.72,29312.77819997829,263.75,263.82,263.51,263.72,29312.7782
2016-10-25 12:50:00,263.72,264.17,263.6,264.14,30181.304961459125,263.72,264.17,263.6,264.14,30181.305
2016-10-25 13:00:00,264.14,264.59,264.14,264.46,16502.008468135926,264.14,264.59,264.14,264.46,16502.0085
2016-10-25 13:10:00,264.46,265.01,264.43,264.59,16067.745087395506,264.46,265.01,264.43,264.59,16067.7451
2016-10-25 13:20:00,264.5,264.55,263.95,264.51,48854.63033329714,264.5,264.55,263.95,264.51,48854.6303
2016-10-25 13:30:00,264.46,264.74,264.28,264.34,26381.50037998045,264.46,264.74,264.28,264.34,26381.5004
2016-10-25 13:40:00,264.29,264.76,264.2,264.48,20844.642275540114,264.29,264.76,264.2,264.48,20844.6423
2016-10-25 13:50:00,264.54,264.96,264.39,264.96,31809.792639235697,264.54,264.96,264.39,264.96,31809.7926
2016-10-25 14:00:00,264.86,265.06,264.66,264.96,26490.066225165563,264.86,265.06,264.66,264.96,26490.0662
2016-10-25 14:10:00,264.93,264.95,264.44,264.65,33438.28031701227,264.93,264.95,264.44,264.65,33438.2803
2016-10-25 14:20:00,264.62,264.95,264.36,264.56,34089.675388122894,264.62,264.95,264.36,264.56,34089.6754
2016-10-25 14:30:00,264.44,264.6,264.29,264.55,59928.34654217783,264.44,264.6,264.29,264.55,59928.3465
2016-10-25 14:40:00,264.48,264.68,264.08,264.6,47877.537726631206,264.48,264.68,264.08,264.6,47877.5377
2016-10-25 14:50:00,264.54,264.64,264.11,264.17,30615.568342199545,264.54,264.64,264.11,264.17,30615.5683
2016-10-25 15:00:00,264.2,264.2,263.98,264.04,47660.406036261,264.2,264.2,263.98,264.04,47660.406
2016-10-25 15:10:00,264.08,264.17,263.51,263.55,71544.89197698404,264.08,264.17,263.51,263.55,71544.892
2016-10-25 15:20:00,263.57,264.31,263.46,263.9,56997.06872218,263.57,264.31,263.46,263.9,56997.0687
2016-10-25 15:30:00,263.89,263.98,263.45,263.76,67310.82401476496,263.89,263.98,263.45,263.76,67310.824
2016-10-25 15:40:00,263.76,264.06,263.52,263.52,87721.20290956466,263.76,264.06,263.52,263.52,87721.2029
2016-10-25 15:50:00,263.53,263.57,262.76,263.28,165020.08468135924,263.53,263.57,262.76,263.28,165020.0847
2016-10-26 09:30:00,271.71,271.72,268.32,268.34,165448.9197698404,271.71,271.72,268.32,268.34,165448.9198
2016-10-26 09:40:00,268.56,275.22,268.56,275.22,220783.84540223647,268.56,275.22,268.56,275.22,220783.8454
2016-10-26 09:50:00,275.22,275.8,272.75,274.27,123672.7825426121,275.22,275.8,272.75,274.27,123672.7825
2016-10-26 10:00:00,274.27,277.56,274.26,274.98,193625.01357073063,274.27,277.56,274.26,274.98,193625.0136
2016-10-26 10:10:00,274.99,275.22,273.83,274.2,64843.12235370753,274.99,275.22,273.83,274.2,64843.1224
2016-10-26 10:20:00,274.18,275.15,273.89,274.99,95488.00347410706,274.18,275.15,273.89,274.99,95488.0035
2016-10-26 10:30:00,274.99,275.32,273.43,274.37,65616.11117142547,274.99,275.32,273.43,274.37,65616.1112
2016-10-26 10:40:00,274.35,276.01,274.21,275.3,37663.66301161655,274.35,276.01,274.21,275.3,37663.663
2016-10-26 10:50:00,275.37,276.17,274.51,274.82,34240.5819129302,275.37,276.17,274.51,274.82,34240.5819
2016-10-26 11:00:00,274.59,276.07,274.55,274.87,59817.60938008902,274.59,276.07,274.55,274.87,59817.6094
2016-10-26 11:10:00,274.86,275.4,274.49,275.03,68835.08848116382,274.86,275.4,274.49,275.03,68835.0885
2016-10-26 11:20:00,275.05,275.05,272.77,272.83,46016.71914015851,275.05,275.05,272.77,272.83,46016.7191
2016-10-26 11:30:00,272.91,273.36,271.74,272.3,53075.67039409402,272.91,273.36,271.74,272.3,53075.6704
2016-10-26 11:40:00,272.32,273.01,271.91,272.95,31771.79459342091,272.32,273.01,271.91,272.95,31771.7946
2016-10-26 11:50:00,273.01,273.51,272.42,272.67,40181.30496145913,273.01,273.51,272.42,272.67,40181.305
2016-10-26 12:00:00,272.48,272.92,272.19,272.22,22317.88079470199,272.48,272.92,272.19,272.22,22317.8808
2016-10-26 12:10:00,272.08,272.41,271.91,272.41,18155.46629030507,272.08,272.41,271.91,272.41,18155.4663
2016-10-26 12:20:00,272.4,272.96,272.19,272.55,18215.17750515688,272.4,272.96,272.19,272.55,18215.1775
2016-10-26 12:30:00,272.57,273.56,272.44,272.78,34446.85701878189,272.57,273.56,272.44,272.78,34446.857
2016-10-26 12:40:00,272.89,272.89,272.15,272.47,20759.96091629573,272.89,272.89,272.15,272.47,20759.9609
2016-10-26 12:50:00,272.47,272.6,271.81,271.89,16031.91835848442,272.47,272.6,271.81,271.89,16031.9184
2016-10-26 13:00:00,271.9,272.27,271.86,272.05,11163.825860384324,271.9,272.27,271.86,272.05,11163.8259
2016-10-26 13:10:00,271.92,272.27,271.74,271.75,22171.316903702096,271.92,272.27,271.74,271.75,22171.3169
2016-10-26 13:20:00,271.74,272.64,271.74,272.44,21288.676582347194,271.74,272.64,271.74,272.44,21288.6766
2016-10-26 13:30:00,272.47,272.76,272.26,272.47,21313.646726739767,272.47,272.76,272.26,272.47,21313.6467
2016-10-26 13:40:00,272.6,273.24,272.42,273.05,36571.4906090544,272.6,273.24,272.42,273.05,36571.4906
2016-10-26 13:50:00,273.15,273.29,272.65,273.24,18779.719900119424,273.15,273.29,272.65,273.24,18779.7199
2016-10-26 14:00:00,273.26,273.34,272.65,272.82,29876.23493648898,273.26,273.34,272.65,272.82,29876.2349
2016-10-26 14:10:00,272.69,273.03,272.65,272.87,29579.85017913365,272.69,273.03,272.65,272.87,29579.8502
2016-10-26 14:20:00,272.81,273.24,272.65,273.16,25283.89968515905,272.81,273.24,272.65,273.16,25283.8997
2016-10-26 14:30:00,272.94,273.2,272.65,272.72,18825.31755509717,272.94,273.2,272.65,272.72,18825.3176
2016-10-26 14:40:00,272.84,273.01,272.65,272.79,22338.50830528716,272.84,273.01,272.65,272.79,22338.5083
2016-10-26 14:50:00,272.79,273.13,272.44,273.09,32964.93323200521,272.79,273.13,272.44,273.09,32964.9332
2016-10-26 15:00:00,273.0,273.91,272.75,273.82,60382.15177505157,273.0,273.91,272.75,273.82,60382.1518
2016-10-26 15:10:00,273.81,274.44,273.59,273.96,41590.48963196178,273.81,274.44,273.59,273.96,41590.4896
2016-10-26 15:20:00,274.01,274.01,272.67,273.16,48257.51818477907,274.01,274.01,272.67,273.16,48257.5182
2016-10-26 15:30:00,273.09,273.15,272.6,272.62,50125.93638041472,273.09,273.15,272.6,272.62,50125.9364
2016-10-26 15:40:00,272.64,273.6,272.5,273.41,74416.45858213007,272.64,273.6,272.5,273.41,74416.4586
2016-10-26 15:50:00,273.31,273.63,272.91,273.08,148954.51091086745,273.31,273.63,272.91,273.08,148954.5109
2016-10-27 09:30:00,274.49,277.05,274.49,275.22,76962.32765172077,274.49,277.05,274.49,275.22,76962.3277
2016-10-27 09:40:00,275.5,275.86,273.11,273.43,96056.888502877,275.5,275.86,273.11,273.43,96056.8885
2016-10-27 09:50:00,273.31,274.66,272.78,274.55,33855.173162523075,273.31,274.66,272.78,274.55,33855.1732
2016-10-27 10:00:00,274.66,274.76,272.65,272.89,40254.044077733146,274.66,274.76,272.65,272.89,40254.0441
2016-10-27 10:10:00,272.93,272.93,271.95,271.95,36010.2051894474,272.93,272.93,271.95,271.95,36010.2052
2016-10-27 10:20:00,272.05,272.34,270.42,270.69,58113.12561068288,272.05,272.34,270.42,270.69,58113.1256
2016-10-27 10:30:00,270.69,271.37,269.88,270.26,40913.03875800673,270.69,271.37,269.88,270.26,40913.0388
2016-10-27 10:40:00,270.3,270.86,269.34,270.44,52539.355118879605,270.3,270.86,269.34,270.44,52539.3551
2016-10-27 10:50:00,270.27,270.55,269.97,270.22,24567.36510693736,270.27,270.55,269.97,270.22,24567.3651
2016-10-27 11:00:00,270.34,270.62,270.0,270.61,32397.133861687114,270.34,270.62,270.0,270.61,32397.1339
2016-10-27 11:10:00,270.76,271.9,270.72,271.9,27316.25230702421,270.76,271.9,270.72,271.9,27316.2523
2016-10-27 11:20:00,271.72,272.3,271.37,272.02,26684.399088046903,271.72,272.3,271.37,272.02,26684.3991
2016-10-27 11:30:00,271.84,272.8,271.7,272.25,62918.24991857562,271.84,272.8,271.7,272.25,62918.2499
2016-10-27 11:40:00,272.26,272.26,271.27,271.55,43245.03311258278,272.26,272.26,271.27,271.55,43245.0331
2016-10-27 11:50:00,271.75,271.78,270.83,271.36,18437.737487786344,271.75,271.78,270.83,271.36,18437.7375
2016-10-27 12:00:00,271.42,271.77,270.54,271.54,13719.46585604169,271.42,271.77,270.54,271.54,13719.4659
2016-10-27 12:10:00,271.71,271.87,271.25,271.72,7276.082944305722,271.71,271.87,271.25,271.72,7276.0829
2016-10-27 12:20:00,271.59,271.72,271.3,271.68,9354.033221148627,271.59,271.72,271.3,271.68,9354.0332
2016-10-27 12:30:00,271.59,271.76,271.01,271.08,17353.164694387146,271.59,271.76,271.01,271.08,17353.1647
2016-10-27 12:40:00,271.07,271.07,270.59,270.66,8867.658234719358,271.07,271.07,270.59,270.66,8867.6582
2016-10-27 12:50:00,270.66,270.75,270.08,270.34,23806.318532189773,270.66,270.75,270.08,270.34,23806.3185
2016-10-27 13:00:00,270.34,270.51,269.95,270.17,17196.829877320597,270.34,270.51,269.95,270.17,17196.8299
2016-10-27 13:10:00,270.19,270.52,269.84,270.02,18708.06644229725,270.19,270.52,269.84,270.02,18708.0664
2016-10-27 13:20:00,270.03,270.13,269.88,269.95,10941.26587775486,270.03,270.13,269.88,269.95,10941.2659
2016-10-27 13:30:00,269.99,269.99,269.45,269.64,18692.867223971338,269.99,269.99,269.45,269.64,18692.8672
2016-10-27 13:40:00,269.72,269.73,268.92,268.95,33314.51525350125,269.72,269.73,268.92,268.95,33314.5153
2016-10-27 13:50:00,269.02,269.29,268.68,268.68,25169.90554771469,269.02,269.29,268.68,268.68,25169.9055
2016-10-27 14:00:00,268.85,269.08,268.27,268.45,29704.70090109652,268.85,269.08,268.27,268.45,29704.7009
2016-10-27 14:10:00,268.55,269.58,268.55,269.17,39590.70676365215,268.55,269.58,268.55,269.17,39590.7068
2016-10-27 14:20:00,269.13,269.14,268.53,269.08,23129.95331668657,269.13,269.14,268.53,269.08,23129.9533
2016-10-27 14:30:00,269.01,269.09,268.52,268.88,48036.04386060146,269.01,269.09,268.52,268.88,48036.0439
2016-10-27 14:40:00,268.9,268.94,268.65,268.68,6503.094126587776,268.9,268.94,268.65,268.68,6503.0941
2016-10-27 14:50:00,268.59,268.99,268.59,268.79,20558.02844425144,268.59,268.99,268.59,268.79,20558.0284
2016-10-27 15:00:00,268.9,269.06,268.55,268.85,22239.71338616871,268.9,269.06,268.55,268.85,22239.7134
2016-10-27 15:10:00,268.87,268.87,267.81,267.81,25961.350559114104,268.87,268.87,267.81,267.81,25961.3506
2016-10-27 15:20:00,267.73,267.99,267.59,267.89,34421.88687438932,267.73,267.99,267.59,267.89,34421.8869
2016-10-27 15:30:00,268.0,268.44,267.87,268.23,37391.16274020194,268.0,268.44,267.87,268.23,37391.1627
2016-10-27 15:40:00,268.32,268.6,267.86,268.06,52979.04679187928,268.32,268.6,267.86,268.06,52979.0468
2016-10-27 15:50:00,268.12,268.12,267.73,267.94,66194.76712626209,268.12,268.12,267.73,267.94,66194.7671
2016-10-28 09:30:00,267.4,267.55,260.51,262.11,154531.53837802628,267.4,267.55,260.51,262.11,154531.5384
2016-10-28 09:40:00,262.27,266.63,261.7,265.75,88269.46042774944,262.27,266.63,261.7,265.75,88269.4604
2016-10-28 09:50:00,265.54,267.12,265.29,265.41,60567.7993703181,265.54,267.12,265.29,265.41,60567.7994
2016-10-28 10:00:00,265.61,265.86,262.97,263.43,82847.6821192053,265.61,265.86,262.97,263.43,82847.6821
2016-10-28 10:10:00,263.42,263.78,262.51,262.97,81509.06524807296,263.42,263.78,262.51,262.97,81509.0652
2016-10-28 10:20:00,263.02,263.83,262.91,263.34,41405.92769514711,263.02,263.83,262.91,263.34,41405.9277
2016-10-28 10:30:00,263.5,264.2,263.32,263.78,49661.27456302248,263.5,264.2,263.32,263.78,49661.2746
2016-10-28 10:40:00,263.79,263.8,263.21,263.39,40619.91097600695,263.79,263.8,263.21,263.39,40619.911
2016-10-28 10:50:00,263.39,263.66,262.81,263.01,15926.609488654867,263.39,263.66,262.81,263.01,15926.6095
2016-10-28 11:00:00,263.05,263.09,262.51,262.52,40176.96232765172,263.05,263.09,262.51,262.52,40176.9623
2016-10-28 11:10:00,262.59,262.6,260.7,260.74,44237.32493757464,262.59,262.6,260.7,260.74,44237.3249
2016-10-28 11:20:00,260.76,260.79,259.42,259.94,61230.05102594724,260.76,260.79,259.42,259.94,61230.051
2016-10-28 11:30:00,260.04,260.71,260.0,260.08,38815.546629030505,260.04,260.71,260.0,260.08,38815.5466
2016-10-28 11:40:00,260.08,260.1,258.53,258.66,62032.35262186516,260.08,260.1,258.53,258.66,62032.3526
2016-10-28 11:50:00,258.78,259.19,258.61,258.77,30916.295733362287,258.78,259.19,258.61,258.77,30916.2957
2016-10-28 12:00:00,258.76,259.57,258.22,259.57,65696.44989686245,258.76,259.57,258.22,259.57,65696.4499
2016-10-28 12:10:00,259.5,260.26,259.39,260.13,17178.37368363913,259.5,260.26,259.39,260.13,17178.3737
2016-10-28 12:20:00,260.25,261.4,260.21,260.76,34867.006839648246,260.25,261.4,260.21,260.76,34867.0068
2016-10-28 12:30:00,260.69,261.21,260.11,261.18,24023.450222559983,260.69,261.21,260.11,261.18,24023.4502
2016-10-28 12:40:00,261.0,261.48,260.84,260.94,22320.052111605688,261.0,261.48,260.84,260.94,22320.0521
2016-10-28 12:50:00,260.86,261.45,260.72,261.22,16610.57431332103,260.86,261.45,260.72,261.22,16610.5743
2016-10-28 13:00:00,261.22,262.51,261.17,262.03,50346.32504614049,261.22,262.51,261.17,262.03,50346.325
2016-10-28 13:10:00,262.15,262.32,261.39,262.12,29068.505048311803,262.15,262.32,261.39,262.12,29068.505
2016-10-28 13:20:00,262.24,262.84,262.03,262.19,23552.27445445663,262.24,262.84,262.03,262.19,23552.2745
2016-10-28 13:30:00,261.84,261.86,260.67,260.94,26409.727499728582,261.84,261.86,260.67,260.94,26409.7275
2016-10-28 13:40:00,260.97,262.28,260.79,261.95,14415.372923678213,260.97,262.28,260.79,261.95,14415.3729
2016-10-28 13:50:00,261.84,262.16,260.94,260.94,11376.614916947128,261.84,262.16,260.94,260.94,11376.6149
2016-10-28 14:00:00,260.98,261.16,259.88,260.3,31334.27423732494,260.98,261.16,259.88,260.3,31334.2742
2016-10-28 14:10:00,260.41,260.99,260.1,260.51,26382.58603843231,260.41,260.99,260.1,260.51,26382.586
2016-10-28 14:20:00,260.51,260.98,260.32,260.49,16231.679513625017,260.51,260.98,260.32,260.49,16231.6795
2016-10-28 14:30:00,260.5,260.6,259.71,260.01,20402.779285636738,260.5,260.6,259.71,260.01,20402.7793
2016-10-28 14:40:00,259.9,259.92,259.43,259.84,19977.20117251113,259.9,259.92,259.43,259.84,19977.2012
2016-10-28 14:50:00,259.84,260.57,259.71,260.46,18581.04440343068,259.84,260.57,259.71,260.46,18581.0444
2016-10-28 15:00:00,260.45,260.51,259.89,259.89,13591.358158723266,260.45,260.51,259.89,259.89,13591.3582
2016-10-28 15:10:00,260.09,260.79,260.09,260.7,19155.35772445989,260.09,260.79,260.09,260.7,19155.3577
2016-10-28 15:20:00,260.7,262.13,260.62,261.8,25738.79057648464,260.7,262.13,260.62,261.8,25738.7906
2016-10-28 15:30:00,261.88,261.88,261.42,261.54,49793.72489414831,261.88,261.88,261.42,261.54,49793.7249
2016-10-28 15:40:00,261.5,261.68,260.86,261.25,44615.1340788188,261.5,261.68,260.86,261.25,44615.1341
2016-10-28 15:50:00,261.42,261.62,260.88,261.27,102601.23765063511,261.42,261.62,260.88,261.27,102601.2377
2016-10-31 09:30:00,262.43,262.51,257.2,257.97,88087.06980783846,262.43,262.51,257.2,257.97,88087.0698
2016-10-31 09:40:00,257.93,260.72,257.8,260.63,44275.32298338943,257.93,260.72,257.8,260.63,44275.323
2016-10-31 09:50:00,260.63,260.63,258.85,259.65,22337.422646835308,260.63,260.63,258.85,259.65,22337.4226
2016-10-31 10:00:00,259.79,260.19,259.1,259.26,17897.079578764522,259.79,260.19,259.1,259.26,17897.0796
2016-10-31 10:10:00,259.12,259.46,258.83,258.89,17088.264032135492,259.12,259.46,258.83,258.89,17088.264
2016-10-31 10:20:00,258.84,260.01,258.83,259.34,14500.054282922592,258.84,260.01,258.83,259.34,14500.0543
2016-10-31 10:30:00,259.4,259.68,258.72,258.76,13266.746281619802,259.4,259.68,258.72,258.76,13266.7463
2016-10-31 10:40:00,258.83,259.68,258.74,259.68,17755.943980023883,258.83,259.68,258.74,259.68,17755.944
2016-10-31 10:50:00,259.66,260.88,259.59,260.87,24856.15025512973,259.66,260.88,259.59,260.87,24856.1503
2016-10-31 11:00:00,260.67,260.99,260.24,260.39,14622.73368798176,260.67,260.99,260.24,260.39,14622.7337
2016-10-31 11:10:00,260.34,260.82,260.11,260.63,18082.72717403105,260.34,260.82,260.11,260.63,18082.7272
2016-10-31 11:20:00,260.6,260.6,260.04,260.57,13542.503528389969,260.6,260.6,260.04,260.57,13542.5035
2016-10-31 11:30:00,260.57,260.96,260.12,260.28,13345.99934860493,260.57,260.96,260.12,260.28,13345.9993
2016-10-31 11:40:00,260.22,260.6,260.06,260.28,67083.9213983281,260.22,260.6,260.06,260.28,67083.9214
2016-10-31 11:50:00,260.13,260.54,259.78,260.27,89567.90793616329,260.13,260.54,259.78,260.27,89567.9079
2016-10-31 12:00:00,260.31,260.42,259.82,259.93,18699.381174682447,260.31,260.42,259.82,259.93,18699.3812
2016-10-31 12:10:00,259.97,259.97,259.13,259.48,13687.98176093801,259.97,259.97,259.13,259.48,13687.9818
2016-10-31 12:20:00,259.37,259.64,259.17,259.51,9522.31028118554,259.37,259.64,259.17,259.51,9522.3103
2016-10-31 12:30:00,259.57,259.76,259.32,259.64,33636.95581370101,259.57,259.76,259.32,259.64,33636.9558
2016-10-31 12:40:00,259.57,259.93,258.83,259.0,27827.597437846056,259.57,259.93,258.83,259.0,27827.5974
2016-10-31 12:50:00,258.95,259.34,258.94,259.12,12666.377157746174,258.95,259.34,258.94,259.12,12666.3772
2016-10-31 13:00:00,259.22,259.69,259.18,259.58,9968.51590489632,259.22,259.69,259.18,259.58,9968.5159
2016-10-31 13:10:00,259.49,259.94,259.46,259.66,8321.57203343828,259.49,259.94,259.46,259.66,8321.572
2016-10-31 13:20:00,259.74,260.09,259.63,259.79,8196.72131147541,259.74,260.09,259.63,259.79,8196.7213
2016-10-31 13:30:00,259.76,259.76,259.26,259.45,9143.415481489525,259.76,259.76,259.26,259.45,9143.4155
2016-10-31 13:40:00,259.52,259.58,259.1,259.2,9841.493866029748,259.52,259.58,259.1,259.2,9841.4939
2016-10-31 13:50:00,259.16,259.28,258.7,258.83,8284.659646075344,259.16,259.28,258.7,258.83,8284.6596
2016-10-31 14:00:00,258.83,259.15,258.82,259.05,18742.807512756488,258.83,259.15,258.82,259.05,18742.8075
2016-10-31 14:10:00,259.02,259.03,258.62,258.67,17159.91748995766,259.02,259.03,258.62,258.67,17159.9175
2016-10-31 14:20:00,258.68,258.87,258.47,258.67,15701.878189121702,258.68,258.87,258.47,258.67,15701.8782
2016-10-31 14:30:00,258.6,258.99,258.37,258.85,18536.53240690479,258.6,258.99,258.37,258.85,18536.5324
2016-10-31 14:40:00,259.0,259.0,258.33,258.41,17475.844099446316,259.0,259.0,258.33,258.41,17475.8441
2016-10-31 14:50:00,258.41,258.95,258.37,258.5,19548.366084029964,258.41,258.95,258.37,258.5,19548.3661
2016-10-31 15:00:00,258.38,258.86,258.38,258.67,19280.20844642276,258.38,258.86,258.38,258.67,19280.2084
2016-10-31 15:10:00,258.74,259.13,258.49,258.74,20233.41656714797,258.74,259.13,258.49,258.74,20233.4166
2016-10-31 15:20:00,258.5,258.61,257.94,258.53,31084.5727933992,258.5,258.61,257.94,258.53,31084.5728
2016-10-31 15:30:00,258.56,258.69,258.19,258.29,45438.0631853219,258.56,258.69,258.19,258.29,45438.0632
2016-10-31 15:40:00,258.36,258.75,258.36,258.66,44589.07827597438,258.36,258.75,258.36,258.66,44589.0783
2016-10-31 15:50:00,258.58,258.59,257.83,258.11,112957.33362284226,258.58,258.59,257.83,258.11,112957.3336
2016-11-01 09:30:00,257.94,259.73,257.48,259.58,47091.52100749104,257.94,259.73,257.48,259.58,47091.521
2016-11-01 09:40:00,259.66,260.66,259.49,259.74,27355.33601129085,259.66,260.66,259.49,259.74,27355.336
2016-11-01 09:50:00,259.89,261.59,259.47,261.59,30169.362718488763,259.89,261.59,259.47,261.59,30169.3627
2016-11-01 10:00:00,261.8,262.51,261.56,262.08,66292.47638692867,261.8,262.51,261.56,262.08,66292.4764
2016-11-01 10:10:00,262.14,262.2,261.79,262.11,27534.46965584627,262.14,262.2,261.79,262.11,27534.4697
2016-11-01 10:20:00,262.15,262.68,261.91,262.06,67356.4216697427,262.15,262.68,261.91,262.06,67356.4217
2016-11-01 10:30:00,261.97,262.02,260.34,260.44,32752.14417544241,261.97,262.02,260.34,260.44,32752.1442
2016-11-01 10:40:00,260.63,260.9,259.76,260.27,20435.34903919227,260.63,260.9,259.76,260.27,20435.349
2016-11-01 10:50:00,260.36,261.41,260.35,261.04,19012.050808815547,260.36,261.41,260.35,261.04,19012.0508
2016-11-01 11:00:00,261.09,261.27,260.29,260.32,8306.372815112365,261.09,261.27,260.29,260.32,8306.3728
2016-11-01 11:10:00,260.23,260.23,258.77,259.96,31266.96341331017,260.23,260.23,258.77,259.96,31266.9634
2016-11-01 11:20:00,259.98,261.04,259.98,260.9,20809.90120508088,259.98,261.04,259.98,260.9,20809.9012
2016-11-01 11:30:00,260.8,261.16,260.41,261.16,10242.101834762783,260.8,261.16,260.41,261.16,10242.1018
2016-11-01 11:40:00,260.93,261.44,260.78,261.44,21299.533166865705,260.93,261.44,260.78,261.44,21299.5332
2016-11-01 11:50:00,261.35,261.52,260.67,260.76,13674.953859515796,261.35,261.52,260.67,260.76,13674.9539
2016-11-01 12:00:00,260.76,260.9,260.54,260.63,12696.775594398005,260.76,260.9,260.54,260.63,12696.7756
2016-11-01 12:10:00,260.43,260.69,259.99,260.34,25129.7361849962,260.43,260.69,259.99,260.34,25129.7362
2016-11-01 12:20:00,260.37,260.9,260.28,260.39,23513.19075018999,260.37,260.9,260.28,260.39,23513.1908
2016-11-01 12:30:00,260.39,260.63,260.29,260.59,12594.723699924005,260.39,260.63,260.29,260.59,12594.7237
2016-11-01 12:40:00,260.68,261.0,260.42,260.42,10763.217891651288,260.68,261.0,260.42,260.42,10763.2179
2016-11-01 12:50:00,260.37,260.68,260.26,260.63,11118.22820540658,260.37,260.68,260.26,260.63,11118.2282
2016-11-01 13:00:00,260.62,260.74,260.36,260.45,14298.121810878298,260.62,260.74,260.36,260.45,14298.1218
2016-11-01 13:10:00,260.39,260.68,260.1,260.21,27687.54749755727,260.39,260.68,260.1,260.21,27687.5475
2016-11-01 13:20:00,260.16,260.2,259.63,260.0,35077.624579307354,260.16,260.2,259.63,260.0,35077.6246
2016-11-01 13:30:00,259.83,259.85,259.04,259.27,19692.75865812616,259.83,259.85,259.04,259.27,19692.7587
2016-11-01 13:40:00,259.26,259.26,258.65,258.65,12946.477038323745,259.26,259.26,258.65,258.65,12946.477
2016-11-01 13:50:00,258.74,259.06,258.56,258.69,17805.884268809034,258.74,259.06,258.56,258.69,17805.8843
2016-11-01 14:00:00,258.97,258.98,258.36,258.36,14342.63380740419,258.97,258.98,258.36,258.36,14342.6338
2016-11-01 14:10:00,258.37,258.76,257.64,258.41,17762.457930734992,258.37,258.76,257.64,258.41,17762.4579
2016-11-01 14:20:00,258.58,260.01,258.58,260.01,17912.278797090436,258.58,260.01,258.58,260.01,17912.2788
2016-11-01 14:30:00,259.66,260.49,259.34,260.41,22113.77700575399,259.66,260.49,259.34,260.41,22113.777
2016-11-01 14:40:00,260.45,260.48,259.76,259.87,23538.160894582565,260.45,260.48,259.76,259.87,23538.1609
2016-11-01 14:50:00,259.88,260.36,259.35,259.37,19549.45174248181,259.88,260.36,259.35,259.37,19549.4517
2016-11-01 15:00:00,259.37,260.57,259.21,260.56,16190.424492454677,259.37,260.57,259.21,260.56,16190.4245
2016-11-01 15:10:00,260.57,260.62,259.79,260.12,32276.625773531647,260.57,260.62,259.79,260.12,32276.6258
2016-11-01 15:20:00,260.0,260.1,259.44,259.56,27345.56508522419,260.0,260.1,259.44,259.56,27345.5651
2016-11-01 15:30:00,259.44,260.46,259.44,260.46,39757.89816523722,259.44,260.46,259.44,260.46,39757.8982
2016-11-01 15:40:00,260.46,260.46,259.96,260.19,83451.30821843448,260.46,260.46,259.96,260.19,83451.3082
2016-11-01 15:50:00,260.16,260.38,259.81,260.28,80961.89338834003,260.16,260.38,259.81,260.28,80961.8934
2016-11-02 09:30:00,260.04,260.04,258.84,259.26,20372.38084898491,260.04,260.04,258.84,259.26,20372.3808
2016-11-02 09:40:00,259.81,259.81,258.41,258.8,19976.11551405928,259.81,259.81,258.41,258.8,19976.1155
2016-11-02 09:50:00,258.74,259.05,258.15,258.78,16874.389317120833,258.74,259.05,258.15,258.78,16874.3893
2016-11-02 10:00:00,258.54,259.35,258.34,259.17,15599.826294647704,258.54,259.35,258.34,259.17,15599.8263
2016-11-02 10:10:00,259.31,259.32,257.45,257.78,25403.322114862665,259.31,259.32,257.45,257.78,25403.3221
2016-11-02 10:20:00,257.88,258.75,257.45,258.19,7906.850504831181,257.88,258.75,257.45,258.19,7906.8505
2016-11-02 10:30:00,258.18,258.83,257.95,258.81,10719.791553577244,258.18,258.83,257.95,258.81,10719.7916
2016-11-02 10:40:00,258.9,258.9,258.09,258.39,8990.337639778527,258.9,258.9,258.09,258.39,8990.3376
2016-11-02 10:50:00,258.19,258.19,257.06,257.16,23532.73260232331,258.19,258.19,257.06,257.16,23532.7326
2016-11-02 11:00:00,257.15,257.48,256.69,257.48,26450.982520898928,257.15,257.48,256.69,257.48,26450.9825
2016-11-02 11:10:00,257.52,257.52,256.94,256.94,18873.08652697861,257.52,257.52,256.94,256.94,18873.0865
2016-11-02 11:20:00,256.94,257.48,256.69,257.42,20231.24525024428,256.94,257.48,256.69,257.42,20231.2453
2016-11-02 11:30:00,257.46,257.51,256.93,256.93,5383.780262729346,257.46,257.51,256.93,256.93,5383.7803
2016-11-02 11:40:00,256.9,257.02,256.34,256.43,33672.7825426121,256.9,257.02,256.34,256.43,33672.7825
2016-11-02 11:50:00,256.57,257.13,256.55,256.89,10203.018130496146,256.57,257.13,256.55,256.89,10203.0181
2016-11-02 12:00:00,256.9,257.13,256.5,256.65,10980.349582021496,256.9,257.13,256.5,256.65,10980.3496
2016-11-02 12:10:00,256.78,256.98,256.49,256.79,10259.472369992402,256.78,256.98,256.49,256.79,10259.4724
2016-11-02 12:20:00,256.76,256.94,256.3,256.76,23682.55346867876,256.76,256.94,256.3,256.76,23682.5535
2016-11-02 12:30:00,256.74,257.01,256.6,256.77,15874.49788296602,256.74,257.01,256.6,256.77,15874.4979
2016-11-02 12:40:00,256.83,257.08,256.82,256.97,3691.2387362935615,256.83,257.08,256.82,256.97,3691.2387
2016-11-02 12:50:00,256.98,257.45,256.98,257.36,3148.4095103680384,256.98,257.45,256.98,257.36,3148.4095
2016-11-02 13:00:00,257.46,257.61,256.66,256.77,11184.453370969492,257.46,257.61,256.66,256.77,11184.4534
2016-11-02 13:10:00,256.72,256.91,256.38,256.49,7905.764846379329,256.72,256.91,256.38,256.49,7905.7648
2016-11-02 13:20:00,256.39,256.49,256.11,256.28,12081.20725219846,256.39,256.49,256.11,256.28,12081.2073
2016-11-02 13:30:00,256.31,256.54,255.94,256.54,24198.241233308003,256.31,256.54,255.94,256.54,24198.2412
2016-11-02 13:40:00,256.55,257.09,256.55,256.63,6949.299750298556,256.55,257.09,256.55,256.63,6949.2998
2016-11-02 13:50:00,256.72,257.23,256.71,256.93,6059.059819780698,256.72,257.23,256.71,256.93,6059.0598
2016-11-02 14:00:00,257.08,257.21,255.88,255.91,20515.68776462925,257.08,257.21,255.88,255.91,20515.6878
2016-11-02 14:10:00,255.97,256.95,255.95,256.81,11995.440234502226,255.97,256.95,255.95,256.81,11995.4402
2016-11-02 14:20:00,257.14,257.58,256.74,256.9,30262.729345347954,257.14,257.58,256.74,256.9,30262.7293
2016-11-02 14:30:00,256.9,257.4,256.89,257.39,9991.314732385192,256.9,257.4,256.89,257.39,9991.3147
2016-11-02 14:40:00,257.17,257.48,256.58,256.58,11855.39029421344,257.17,257.48,256.58,256.58,11855.3903
2016-11-02 14:50:00,256.6,256.96,256.35,256.69,28158.723265660625,256.6,256.96,256.35,256.69,28158.7233
2016-11-02 15:00:00,256.47,256.72,256.35,256.46,10756.70394094018,256.47,256.72,256.35,256.46,10756.7039
2016-11-02 15:10:00,256.56,256.66,256.22,256.22,22563.239604820323,256.56,256.66,256.22,256.22,22563.2396
2016-11-02 15:20:00,256.21,257.02,256.13,256.85,23685.81044403431,256.21,257.02,256.13,256.85,23685.8104
2016-11-02 15:30:00,256.9,257.19,256.74,256.75,25593.3123439366,256.9,257.19,256.74,256.75,25593.3123
2016-11-02 15:40:00,256.74,257.13,256.41,256.79,42413.41873846488,256.74,257.13,256.41,256.79,42413.4187
2016-11-02 15:50:00,256.77,256.77,255.23,255.38,118233.63369883836,256.77,256.77,255.23,255.38,118233.6337
2016-11-03 09:30:00,255.74,256.07,255.02,256.04,22506.78536532407,255.74,256.07,255.02,256.04,22506.7854
2016-11-03 09:40:00,256.01,256.52,255.41,256.04,29102.160460319184,256.01,256.52,255.41,256.04,29102.1605
2016-11-03 09:50:00,256.02,256.2,255.2,255.37,13823.689067419393,256.02,256.2,255.2,255.37,13823.6891
2016-11-03 10:00:00,255.43,256.14,255.19,255.94,25808.272717403102,255.43,256.14,255.19,255.94,25808.2727
2016-11-03 10:10:00,255.88,255.94,253.82,255.73,43373.1408099012,255.88,255.94,253.82,255.73,43373.1408
2016-11-03 10:20:00,255.73,256.31,255.3,256.12,20497.23157094778,255.73,256.31,255.3,256.12,20497.2316
2016-11-03 10:30:00,256.07,256.07,255.25,255.25,9520.138964281838,256.07,256.07,255.25,255.25,9520.139
2016-11-03 10:40:00,255.23,255.42,254.76,255.04,12454.67375963522,255.23,255.42,254.76,255.04,12454.6738
2016-11-03 10:50:00,254.87,255.09,254.62,254.85,19989.14341548149,254.87,255.09,254.62,254.85,19989.1434
2016-11-03 11:00:00,254.75,255.19,254.5,255.05,8049.071762023667,254.75,255.19,254.5,255.05,8049.0718
2016-11-03 11:10:00,255.05,255.59,254.79,255.36,16351.10194332863,255.05,255.59,254.79,255.36,16351.1019
2016-11-03 11:20:00,255.12,255.79,255.05,255.72,21762.02366735425,255.12,255.79,255.05,255.72,21762.0237
2016-11-03 11:30:00,255.61,255.99,255.31,255.71,30938.008902399302,255.61,255.99,255.31,255.71,30938.0089
2016-11-03 11:40:00,255.7,255.75,255.48,255.51,23669.525567256544,255.7,255.75,255.48,255.51,23669.5256
2016-11-03 11:50:00,255.4,255.88,255.32,255.33,17492.12897622408,255.4,255.88,255.32,255.33,17492.129
2016-11-03 12:00:00,255.41,255.45,255.05,255.23,10560.19976115514,255.41,255.45,255.05,255.23,10560.1998
2016-11-03 12:10:00,255.14,255.17,254.72,254.96,11628.487677776571,255.14,255.17,254.72,254.96,11628.4877
2016-11-03 12:20:00,254.96,255.18,254.69,254.78,11765.280642709804,254.96,255.18,254.69,254.78,11765.2806
2016-11-03 12:30:00,254.99,254.99,254.36,254.36,10163.934426229507,254.99,254.99,254.36,254.36,10163.9344
2016-11-03 12:40:00,254.5,254.69,253.86,254.18,12627.293453479537,254.5,254.69,253.86,254.18,12627.2935
2016-11-03 12:50:00,254.19,255.04,254.19,255.03,9892.519813266746,254.19,255.04,254.19,255.03,9892.5198
2016-11-03 13:00:00,254.95,255.15,254.72,255.15,25232.87373792205,254.95,255.15,254.72,255.15,25232.8737
2016-11-03 13:10:00,255.18,255.91,255.17,255.47,14726.956899359462,255.18,255.91,255.17,255.47,14726.9569
2016-11-03 13:20:00,255.57,255.91,255.12,255.83,14845.293670611229,255.57,255.91,255.12,255.83,14845.2937
2016-11-03 13:30:00,255.65,256.21,255.65,255.99,24113.55987406362,255.65,256.21,255.65,255.99,24113.5599
2016-11-03 13:40:00,255.97,256.59,255.77,256.28,15359.895776788622,255.97,256.59,255.77,256.28,15359.8958
2016-11-03 13:50:00,256.11,256.25,255.6,255.63,9637.39007708175,256.11,256.25,255.6,255.63,9637.3901
2016-11-03 14:00:00,255.7,256.07,255.61,255.88,12906.307675605254,255.7,256.07,255.61,255.88,12906.3077
2016-11-03 14:10:00,255.91,255.97,254.47,254.47,15532.51547063294,255.91,255.97,254.47,254.47,15532.5155
2016-11-03 14:20:00,254.54,255.26,254.47,255.1,19250.895668222776,254.54,255.26,254.47,255.1,19250.8957
2016-11-03 14:30:00,254.98,255.31,254.79,255.1,20376.72348279232,254.98,255.31,254.79,255.1,20376.7235
2016-11-03 14:40:00,254.95,255.32,254.22,255.11,28510.476604060364,254.95,255.32,254.22,255.11,28510.4766
2016-11-03 14:50:00,255.06,255.22,254.82,255.02,16462.924763869287,255.06,255.22,254.82,255.02,16462.9248
2016-11-03 15:00:00,254.94,254.96,254.1,254.28,53359.027250027146,254.94,254.96,254.1,254.28,53359.0273
2016-11-03 15:10:00,254.31,254.46,253.85,253.95,34440.34306807079,254.31,254.46,253.85,253.95,34440.3431
2016-11-03 15:20:00,253.96,254.08,253.16,253.26,64719.35729019651,253.96,254.08,253.16,253.26,64719.3573
2016-11-03 15:30:00,253.22,253.49,252.71,252.83,56232.76517207687,253.22,253.49,252.71,252.83,56232.7652
2016-11-03 15:40:00,252.75,252.94,252.28,252.28,91095.42937791772,252.75,252.94,252.28,252.28,91095.4294
2016-11-03 15:50:00,252.19,252.19,251.44,251.91,159236.7821083487,252.19,252.19,251.44,251.91,159236.7821
2016-11-04 09:30:00,248.14,256.03,246.85,255.0,134384.9744870264,248.14,256.03,246.85,255.0,134384.9745
2016-11-04 09:40:00,254.57,255.39,252.12,253.79,76718.05450005429,254.57,255.39,252.12,253.79,76718.0545
2016-11-04 09:50:00,253.99,254.67,253.39,253.98,50074.91043317773,253.99,254.67,253.39,253.98,50074.9104
2016-11-04 10:00:00,254.02,255.75,254.02,255.34,32211.486266420587,254.02,255.75,254.02,255.34,32211.4863
2016-11-04 10:10:00,255.44,257.01,255.23,256.85,64561.936814678105,255.44,257.01,255.23,256.85,64561.9368
2016-11-04 10:20:00,256.66,257.08,256.3,257.01,35300.18456193682,256.66,257.08,256.3,257.01,35300.1846
2016-11-04 10:30:00,256.98,257.03,254.75,256.47,45432.63489306264,256.98,257.03,254.75,256.47,45432.6349
2016-11-04 10:40:00,256.26,257.23,255.64,257.03,22924.76386928672,256.26,257.23,255.64,257.03,22924.7639
2016-11-04 10:50:00,257.13,257.25,256.52,256.89,19599.392031266965,257.13,257.25,256.52,256.89,19599.392
2016-11-04 11:00:00,256.96,257.24,256.53,256.78,15561.828248832917,256.96,257.24,256.53,256.78,15561.8282
2016-11-04 11:10:00,256.76,257.2,256.75,256.91,11323.417652806427,256.76,257.2,256.75,256.91,11323.4177
2016-11-04 11:20:00,256.94,257.29,256.55,257.27,25063.51101943329,256.94,257.29,256.55,257.27,25063.511
2016-11-04 11:30:00,257.24,257.28,256.51,256.67,13393.768320486375,257.24,257.28,256.51,256.67,13393.7683
2016-11-04 11:40:00,256.65,257.22,256.51,256.86,12366.735425035284,256.65,257.22,256.51,256.86,12366.7354
2016-11-04 11:50:00,256.79,256.97,256.75,256.75,8260.775160134623,256.79,256.97,256.75,256.75,8260.7752
2016-11-04 12:00:00,256.68,257.01,256.46,256.67,21887.96004776897,256.68,257.01,256.46,256.67,21887.96
2016-11-04 12:10:00,256.55,257.59,256.21,257.26,18114.21126913473,256.55,257.59,256.21,257.26,18114.2113
2016-11-04 12:20:00,257.19,257.24,256.56,256.67,11794.59342090978,257.19,257.24,256.56,256.67,11794.5934
2016-11-04 12:30:00,256.6,256.63,255.92,256.24,8525.675822386278,256.6,256.63,255.92,256.24,8525.6758
2016-11-04 12:40:00,256.2,257.0,256.16,256.99,20255.129736185,256.2,257.0,256.16,256.99,20255.1297
2016-11-04 12:50:00,257.12,257.84,257.12,257.46,19197.698404082075,257.12,257.84,257.12,257.46,19197.6984
2016-11-04 13:00:00,257.4,257.4,256.45,256.78,12590.3810661166,257.4,257.4,256.45,256.78,12590.3811
2016-11-04 13:10:00,257.01,257.17,256.51,256.58,8831.831505808274,257.01,257.17,256.51,256.58,8831.8315
2016-11-04 13:20:00,256.66,256.66,256.15,256.6,11484.095103680382,256.66,256.66,256.15,256.6,11484.0951
2016-11-04 13:30:00,256.63,257.57,256.53,257.41,12830.31158397568,256.63,257.57,256.53,257.41,12830.3116
2016-11-04 13:40:00,257.45,257.76,257.34,257.46,8739.550537400934,257.45,257.76,257.34,257.46,8739.5505
2016-11-04 13:50:00,257.44,257.54,257.17,257.39,14832.265769189014,257.44,257.54,257.17,257.39,14832.2658
2016-11-04 14:00:00,257.34,257.43,256.98,257.1,10023.884485940724,257.34,257.43,256.98,257.1,10023.8845
2016-11-04 14:10:00,257.0,257.11,256.6,256.66,8399.739441971557,257.0,257.11,256.6,256.66,8399.7394
2016-11-04 14:20:00,256.63,256.96,256.54,256.68,8838.345456519379,256.63,256.96,256.54,256.68,8838.3455
2016-11-04 14:30:00,256.66,256.7,256.11,256.19,10081.424383888829,256.66,256.7,256.11,256.19,10081.4244
2016-11-04 14:40:00,256.08,256.46,256.07,256.07,8454.022364564109,256.08,256.46,256.07,256.07,8454.0224
2016-11-04 14:50:00,256.24,256.33,255.44,255.53,15566.170882640325,256.24,256.33,255.44,255.53,15566.1709
2016-11-04 15:00:00,255.52,255.61,254.91,254.91,21208.337856910217,255.52,255.61,254.91,254.91,21208.3379
2016-11-04 15:10:00,254.91,255.98,254.9,255.75,19816.52372163717,254.91,255.98,254.9,255.75,19816.5237
2016-11-04 15:20:00,255.71,255.93,255.53,255.65,14316.578004559766,255.71,255.93,255.53,255.65,14316.578
2016-11-04 15:30:00,255.71,255.74,255.03,255.61,33989.7948105526,255.71,255.74,255.03,255.61,33989.7948
2016-11-04 15:40:00,255.54,256.08,255.37,255.85,35659.53750949951,255.54,256.08,255.37,255.85,35659.5375
2016-11-04 15:50:00,255.77,255.84,255.03,255.14,74483.76940614483,255.77,255.84,255.03,255.14,74483.7694
2016-11-07 09:30:00,267.71,268.91,266.41,267.22,158006.73108240147,267.71,268.91,266.41,267.22,158006.7311
2016-11-07 09:40:00,267.29,270.49,267.21,267.92,125043.96916729998,267.29,270.49,267.21,267.92,125043.9692
2016-11-07 09:50:00,267.78,270.18,267.1,270.18,57717.9459342091,267.78,270.18,267.1,270.18,57717.9459
2016-11-07 10:00:00,269.99,270.29,269.0,269.81,49282.37976332646,269.99,270.29,269.0,269.81,49282.3798
2016-11-07 10:10:00,269.72,270.75,268.96,270.66,57434.58907827597,269.72,270.75,268.96,270.66,57434.5891
2016-11-07 10:20:00,270.7,271.02,269.43,269.43,64469.65584627077,270.7,271.02,269.43,269.43,64469.6558
2016-11-07 10:30:00,269.63,271.72,269.38,271.43,107491.04331777224,269.63,271.72,269.38,271.43,107491.0433
2016-11-07 10:40:00,271.33,271.41,269.5,270.06,55756.16111171426,271.33,271.41,269.5,270.06,55756.1611
2016-11-07 10:50:00,270.0,271.19,269.87,271.14,37116.491151883616,270.0,271.19,269.87,271.14,37116.4912
2016-11-07 11:00:00,271.14,272.18,271.06,272.18,56355.44457713603,271.14,272.18,271.06,272.18,56355.4446
2016-11-07 11:10:00,272.07,273.14,271.6,273.01,78551.7316252307,272.07,273.14,271.6,273.01,78551.7316
2016-11-07 11:20:00,273.09,273.13,272.33,273.06,42079.03593529476,273.09,273.13,272.33,273.06,42079.0359
2016-11-07 11:30:00,273.1,273.82,272.94,273.14,41132.341765280646,273.1,273.82,272.94,273.14,41132.3418
2016-11-07 11:40:00,273.0,273.4,272.11,272.32,40361.5242644664,273.0,273.4,272.11,272.32,40361.5243
2016-11-07 11:50:00,272.12,273.0,272.12,272.97,25954.836608403,272.12,273.0,272.12,272.97,25954.8366
2016-11-07 12:00:00,272.91,273.25,272.29,273.1,26356.530235587885,272.91,273.25,272.29,273.1,26356.5302
2016-11-07 12:10:00,273.11,273.22,272.68,272.69,39010.9651503637,273.11,273.22,272.68,272.69,39010.9652
2016-11-07 12:20:00,272.77,272.77,272.09,272.13,26363.04418629899,272.77,272.77,272.09,272.13,26363.0442
2016-11-07 12:30:00,272.15,272.61,272.05,272.34,19817.609380089023,272.15,272.61,272.05,272.34,19817.6094
2016-11-07 12:40:00,272.19,272.41,271.91,272.07,13261.317989360548,272.19,272.41,271.91,272.07,13261.318
2016-11-07 12:50:00,271.95,272.98,271.84,272.87,22722.83139724243,271.95,272.98,271.84,272.87,22722.8314
2016-11-07 13:00:00,272.77,273.27,272.68,273.03,20502.659863207035,272.77,273.27,272.68,273.03,20502.6599
2016-11-07 13:10:00,273.1,273.1,271.77,271.97,34788.839431114975,273.1,273.1,271.77,271.97,34788.8394
2016-11-07 13:20:00,271.95,272.02,271.3,271.85,16781.022690261645,271.95,272.02,271.3,271.85,16781.0227
2016-11-07 13:30:00,271.81,271.86,270.71,271.52,42298.33894256867,271.81,271.86,270.71,271.52,42298.3389
2016-11-07 13:40:00,271.47,271.84,271.41,271.57,7354.250352838997,271.47,271.84,271.41,271.57,7354.2504
2016-11-07 13:50:00,271.6,271.78,270.7,270.73,16946.042774943002,271.6,271.78,270.7,270.73,16946.0428
2016-11-07 14:00:00,270.72,271.48,270.72,271.12,15392.465530344154,270.72,271.48,270.72,271.12,15392.4655
2016-11-07 14:10:00,271.01,271.72,270.9,271.56,11151.88361741396,271.01,271.72,270.9,271.56,11151.8836
2016-11-07 14:20:00,271.6,272.01,271.4,271.84,11748.99576593204,271.6,272.01,271.4,271.84,11748.9958
2016-11-07 14:30:00,271.96,272.36,271.72,271.72,15068.939311692542,271.96,272.36,271.72,271.72,15068.9393
2016-11-07 14:40:00,271.84,271.97,271.46,271.95,20624.25360981436,271.84,271.97,271.46,271.95,20624.2536
2016-11-07 14:50:00,271.88,271.93,271.3,271.84,26867.875366409728,271.88,271.93,271.3,271.84,26867.8754
2016-11-07 15:00:00,271.85,271.99,271.47,271.99,24051.67734230811,271.85,271.99,271.47,271.99,24051.6773
2016-11-07 15:10:00,271.95,272.44,271.59,272.33,28407.33905113452,271.95,272.44,271.59,272.33,28407.3391
2016-11-07 15:20:00,272.3,272.69,271.38,271.38,34696.55846270763,272.3,272.69,271.38,271.38,34696.5585
2016-11-07 15:30:00,271.46,271.55,271.01,271.12,60006.51395071111,271.46,271.55,271.01,271.12,60006.514
2016-11-07 15:40:00,271.12,272.3,271.12,272.16,53310.17261969385,271.12,272.3,271.12,272.16,53310.1726
2016-11-07 15:50:00,272.3,272.88,271.95,272.25,142042.1235479318,272.3,272.88,271.95,272.25,142042.1235
2016-11-08 09:30:00,271.91,272.17,269.52,270.9,66495.49451742483,271.91,272.17,269.52,270.9,66495.4945
2016-11-08 09:40:00,270.9,271.11,270.03,270.63,22211.486266420587,270.9,271.11,270.03,270.63,22211.4863
2016-11-08 09:50:00,270.6,270.78,269.47,269.69,33685.81044403431,270.6,270.78,269.47,269.69,33685.8104
2016-11-08 10:00:00,269.6,270.79,269.49,270.54,23171.20833785691,269.6,270.79,269.49,270.54,23171.2083
2016-11-08 10:10:00,270.47,270.69,269.95,270.47,19039.192270111824,270.47,270.69,269.95,270.47,19039.1923
2016-11-08 10:20:00,270.49,270.63,269.73,269.87,13949.625447834112,270.49,270.63,269.73,269.87,13949.6254
2016-11-08 10:30:00,269.9,270.29,269.65,270.06,18434.48051243079,269.9,270.29,269.65,270.06,18434.4805
2016-11-08 10:40:00,270.12,270.37,269.79,269.81,11277.819997828685,270.12,270.37,269.79,269.81,11277.82
2016-11-08 10:50:00,269.89,270.16,269.61,270.05,13565.30235587884,269.89,270.16,269.61,270.05,13565.3024
2016-11-08 11:00:00,270.16,270.78,269.84,270.78,10610.14004994029,270.16,270.78,269.84,270.78,10610.14
2016-11-08 11:10:00,270.9,272.18,270.62,271.99,16682.2277711432,270.9,272.18,270.62,271.99,16682.2278
2016-11-08 11:20:00,272.0,272.9,272.0,272.26,12153.94636847248,272.0,272.9,272.0,272.26,12153.9464
2016-11-08 11:30:00,272.3,273.35,272.28,273.28,9879.491911844534,272.3,273.35,272.28,273.28,9879.4919
2016-11-08 11:40:00,273.43,274.43,273.43,274.32,24409.944631418955,273.43,274.43,273.43,274.32,24409.9446
2016-11-08 11:50:00,274.28,274.29,273.74,273.92,9821.952013896427,274.28,274.29,273.74,273.92,9821.952
2016-11-08 12:00:00,274.17,275.07,274.17,274.79,13860.601454782323,274.17,275.07,274.17,274.79,13860.6015
2016-11-08 12:10:00,274.58,275.47,274.43,275.29,16205.623710780588,274.58,275.47,274.43,275.29,16205.6237
2016-11-08 12:20:00,275.18,275.39,274.29,274.29,18554.988600586257,275.18,275.39,274.29,274.29,18554.9886
2016-11-08 12:30:00,274.08,274.14,273.35,273.84,14044.077733145154,274.08,274.14,273.35,273.84,14044.0777
2016-11-08 12:40:00,273.77,274.13,273.4,274.13,8887.200086852676,273.77,274.13,273.4,274.13,8887.2001
2016-11-08 12:50:00,274.25,274.39,273.82,274.06,8105.526001519922,274.25,274.39,273.82,274.06,8105.526
2016-11-08 13:00:00,273.82,274.15,272.58,273.07,13807.404190641624,273.82,274.15,272.58,273.07,13807.4042
2016-11-08 13:10:00,273.09,273.45,272.19,272.51,34369.77526870047,273.09,273.45,272.19,272.51,34369.7753
2016-11-08 13:20:00,272.5,272.61,272.14,272.42,7656.063402453588,272.5,272.61,272.14,272.42,7656.0634
2016-11-08 13:30:00,272.21,273.1,271.99,272.96,18525.67582238628,272.21,273.1,271.99,272.96,18525.6758
2016-11-08 13:40:00,272.88,273.32,272.36,272.51,11362.501357073064,272.88,273.32,272.36,272.51,11362.5014
2016-11-08 13:50:00,272.35,272.35,271.83,271.9,18284.659646075343,272.35,272.35,271.83,271.9,18284.6596
2016-11-08 14:00:00,271.85,272.25,271.54,271.71,12464.44468570188,271.85,272.25,271.54,271.71,12464.4447
2016-11-08 14:10:00,271.61,271.61,270.59,271.02,20768.646183910543,271.61,271.61,270.59,271.02,20768.6462
2016-11-08 14:20:00,271.04,271.55,270.86,270.91,9083.704266637717,271.04,271.55,270.86,270.91,9083.7043
2016-11-08 14:30:00,270.86,270.97,270.65,270.65,6758.223862772772,270.86,270.97,270.65,270.65,6758.2239
2016-11-08 14:40:00,270.8,271.03,270.2,270.55,15637.824340462492,270.8,271.03,270.2,270.55,15637.8243
2016-11-08 14:50:00,270.78,271.6,270.69,271.5,20781.67408533276,270.78,271.6,270.69,271.5,20781.6741
2016-11-08 15:00:00,271.46,272.44,271.24,272.41,12921.50689393117,271.46,272.44,271.24,272.41,12921.5069
2016-11-08 15:10:00,272.5,272.81,271.54,272.09,49364.88980566714,272.5,272.81,271.54,272.09,49364.8898
2016-11-08 15:20:00,272.01,272.94,271.98,272.75,10513.516447725546,272.01,272.94,271.98,272.75,10513.5164
2016-11-08 15:30:00,272.73,273.51,272.73,273.39,26104.65747475844,272.73,273.51,272.73,273.39,26104.6575
2016-11-08 15:40:00,273.49,273.78,273.07,273.17,24189.555965693195,273.49,273.78,273.07,273.17,24189.556
2016-11-08 15:50:00,273.28,273.63,271.96,272.28,72378.67766800565,273.28,273.63,271.96,272.28,72378.6777
2016-11-09 09:30:00,287.31,303.02,286.06,292.32,333380.7404190642,287.31,303.02,286.06,292.32,333380.7404
2016-11-09 09:40:00,292.88,293.09,287.17,289.97,185910.32461187712,292.88,293.09,287.17,289.97,185910.3246
2016-11-09 09:50:00,290.43,293.4,289.81,292.57,147283.68255346868,290.43,293.4,289.81,292.57,147283.6826
2016-11-09 10:00:00,292.28,292.92,286.26,287.55,124530.45271957444,292.28,292.92,286.26,287.55,124530.4527
2016-11-09 10:10:00,287.57,289.47,285.63,285.84,77456.302247313,287.57,289.47,285.63,285.84,77456.3022
2016-11-09 10:20:00,286.1,288.25,285.86,286.13,75555.31429812181,286.1,288.25,285.86,286.13,75555.3143
2016-11-09 10:30:00,285.99,288.19,285.26,287.68,153262.4036478124,285.99,288.19,285.26,287.68,153262.4036
2016-11-09 10:40:00,287.5,287.84,285.25,285.82,76744.11030289871,287.5,287.84,285.25,285.82,76744.1103
2016-11-09 10:50:00,285.87,287.88,285.83,287.83,146394.5282814027,285.87,287.88,285.83,287.83,146394.5283
2016-11-09 11:00:00,288.26,290.49,288.21,289.81,74641.18988166323,288.26,290.49,288.21,289.81,74641.1899
2016-11-09 11:10:00,289.94,290.28,289.15,290.01,63640.21278905657,289.94,290.28,289.15,290.01,63640.2128
2016-11-09 11:20:00,289.96,290.28,289.1,290.15,24936.488980566715,289.96,290.28,289.1,290.15,24936.489
2016-11-09 11:30:00,290.15,291.33,289.96,291.14,67138.20432092065,290.15,291.33,289.96,291.14,67138.2043
2016-11-09 11:40:00,290.81,291.36,288.97,289.84,88499.62001954185,290.81,291.36,288.97,289.84,88499.62
2016-11-09 11:50:00,290.03,290.28,287.17,289.01,43541.41786993812,290.03,290.28,287.17,289.01,43541.4179
2016-11-09 12:00:00,288.63,288.85,287.29,287.63,40438.60601454783,288.63,288.85,287.29,287.63,40438.606
2016-11-09 12:10:00,287.19,288.06,287.19,287.97,16353.273260232332,287.19,288.06,287.19,287.97,16353.2733
2016-11-09 12:20:00,288.1,288.54,287.33,287.61,25385.95157963305,288.1,288.54,287.33,287.61,25385.9516
2016-11-09 12:30:00,287.61,289.52,287.48,288.89,39501.68277060037,287.61,289.52,287.48,288.89,39501.6828
2016-11-09 12:40:00,289.1,290.49,289.05,290.06,44822.49484312235,289.1,290.49,289.05,290.06,44822.4948
2016-11-09 12:50:00,290.13,291.66,289.93,291.4,62326.5660623168,290.13,291.66,289.93,291.4,62326.5661
2016-11-09 13:00:00,291.55,291.67,289.5,290.05,77375.96352187602,291.55,291.67,289.5,290.05,77375.9635
2016-11-09 13:10:00,289.96,290.73,289.56,289.74,40523.287373792205,289.96,290.73,289.56,289.74,40523.2874
2016-11-09 13:20:00,289.75,290.03,287.37,289.37,39330.14873520791,289.75,290.03,287.37,289.37,39330.1487
2016-11-09 13:30:00,289.42,291.12,288.99,290.93,40835.95700792531,289.42,291.12,288.99,290.93,40835.957
2016-11-09 13:40:00,291.04,293.1,290.75,292.46,58488.76343502334,291.04,293.1,290.75,292.46,58488.7634
2016-11-09 13:50:00,292.49,293.19,291.96,292.27,46875.47497557269,292.49,293.19,291.96,292.27,46875.475
2016-11-09 14:00:00,292.31,292.88,291.56,292.74,21817.392248398653,292.31,292.88,291.56,292.74,21817.3922
2016-11-09 14:10:00,292.74,294.07,292.63,293.37,54072.304852893285,292.74,294.07,292.63,293.37,54072.3049
2016-11-09 14:20:00,293.35,294.93,293.35,293.83,55849.52773857344,293.35,294.93,293.35,293.83,55849.5277
2016-11-09 14:30:00,293.71,295.44,293.61,294.05,73427.42373249376,293.71,295.44,293.61,294.05,73427.4237
2016-11-09 14:40:00,294.17,295.17,294.14,294.72,42986.64640104224,294.17,295.17,294.14,294.72,42986.6464
2016-11-09 14:50:00,294.82,294.9,292.42,292.73,79431.11497123005,294.82,294.9,292.42,292.73,79431.115
2016-11-09 15:00:00,292.94,294.16,292.61,294.14,58489.8490934752,292.94,294.16,292.61,294.14,58489.8491
2016-11-09 15:10:00,294.11,295.99,293.93,295.61,93352.51329931604,294.11,295.99,293.93,295.61,93352.5133
2016-11-09 15:20:00,295.79,296.53,294.56,295.22,102090.97817826513,295.79,296.53,294.56,295.22,102090.9782
2016-11-09 15:30:00,295.32,295.53,293.56,294.2,107381.39181413528,295.32,295.53,293.56,294.2,107381.3918
2016-11-09 15:40:00,294.12,294.25,292.83,294.07,149394.20258386713,294.12,294.25,292.83,294.07,149394.2026
2016-11-09 15:50:00,294.08,294.83,293.95,294.62,272401.47649549454,294.08,294.83,293.95,294.62,272401.4765
2016-11-10 09:30:00,296.55,303.81,296.21,300.53,234075.56182824884,296.55,303.81,296.21,300.53,234075.5618
2016-11-10 09:40:00,300.72,303.42,299.54,301.45,117764.6292476387,300.72,303.42,299.54,301.45,117764.6292
2016-11-10 09:50:00,301.34,301.35,299.82,299.96,79142.32982303768,301.34,301.35,299.82,299.96,79142.3298
2016-11-10 10:00:00,299.86,300.76,296.82,296.82,62984.47508413853,299.86,300.76,296.82,296.82,62984.4751
2016-11-10 10:10:00,297.37,297.53,294.77,296.13,86605.14602106178,297.37,297.53,294.77,296.13,86605.146
2016-11-10 10:20:00,296.0,300.65,295.72,297.28,129930.51785908152,296.0,300.65,295.72,297.28,129930.5179
2016-11-10 10:30:00,297.34,299.04,295.25,295.38,52707.63217891652,297.34,299.04,295.25,295.38,52707.6322
2016-11-10 10:40:00,295.92,297.95,294.87,295.65,119291.06503094127,295.92,297.95,294.87,295.65,119291.065
2016-11-10 10:50:00,295.57,299.36,295.47,299.36,120414.7215286071,295.57,299.36,295.47,299.36,120414.7215
2016-11-10 11:00:00,298.69,300.09,298.42,298.42,97416.13288459452,298.69,300.09,298.42,298.42,97416.1329
2016-11-10 11:10:00,298.23,301.44,297.71,299.39,42043.20920638368,298.23,301.44,297.71,299.39,42043.2092
2016-11-10 11:20:00,299.64,300.9,299.36,299.98,33404.62490500489,299.64,300.9,299.36,299.98,33404.6249
2016-11-10 11:30:00,300.31,300.43,296.09,296.09,45098.25208989252,300.31,300.43,296.09,296.09,45098.2521
2016-11-10 11:40:00,296.1,298.5,295.76,296.72,45441.32016067745,296.1,298.5,295.76,296.72,45441.3202
2016-11-10 11:50:00,296.96,297.75,294.61,295.38,44185.21333188579,296.96,297.75,294.61,295.38,44185.2133
2016-11-10 12:00:00,295.45,296.48,294.29,294.67,55859.2986646401,295.45,296.48,294.29,294.67,55859.2987
2016-11-10 12:10:00,294.68,295.65,294.28,295.02,60398.43665182934,294.68,295.65,294.28,295.02,60398.4367
2016-11-10 12:20:00,295.02,296.35,294.71,296.25,36684.3990880469,295.02,296.35,294.71,296.25,36684.3991
2016-11-10 12:30:00,296.28,297.05,295.72,296.57,29517.967647378136,296.28,297.05,295.72,296.57,29517.9676
2016-11-10 12:40:00,296.54,297.45,295.12,297.45,21708.82640321355,296.54,297.45,295.12,297.45,21708.8264
2016-11-10 12:50:00,297.32,299.15,296.98,299.15,29716.64314406688,297.32,299.15,296.98,299.15,29716.6431
2016-11-10 13:00:00,298.99,299.57,298.83,299.48,23271.088915427208,298.99,299.57,298.83,299.48,23271.0889
2016-11-10 13:10:00,299.28,299.36,297.4,297.71,18437.737487786344,299.28,299.36,297.4,297.71,18437.7375
2016-11-10 13:20:00,297.84,298.92,297.18,298.25,51048.746064488114,297.84,298.92,297.18,298.25,51048.7461
2016-11-10 13:30:00,298.64,298.89,296.99,297.75,23425.252415590057,298.64,298.89,296.99,297.75,23425.2524
2016-11-10 13:40:00,297.94,299.74,297.69,299.57,16536.74953859516,297.94,299.74,297.69,299.57,16536.7495
2016-11-10 13:50:00,299.56,299.81,298.22,298.45,21625.23070242102,299.56,299.81,298.22,298.45,21625.2307
2016-11-10 14:00:00,298.46,299.15,297.94,298.07,19489.74052763001,298.46,299.15,297.94,298.07,19489.7405
2016-11-10 14:10:00,298.11,299.25,298.04,298.47,16620.34523938769,298.11,299.25,298.04,298.47,16620.3452
2016-11-10 14:20:00,298.49,300.16,298.36,299.93,20111.82282054066,298.49,300.16,298.36,299.93,20111.8228
2016-11-10 14:30:00,300.07,300.07,298.72,299.6,19154.27206600804,300.07,300.07,298.72,299.6,19154.2721
2016-11-10 14:40:00,299.92,300.62,299.71,300.52,23028.987080664425,299.92,300.62,299.71,300.52,23028.9871
2016-11-10 14:50:00,300.46,301.14,300.16,300.82,22248.39865378352,300.46,301.14,300.16,300.82,22248.3987
2016-11-10 15:00:00,300.9,301.57,300.51,300.9,29897.948105526004,300.9,301.57,300.51,300.9,29897.9481
2016-11-10 15:10:00,300.84,300.88,299.56,300.19,23138.63858430138,300.84,300.88,299.56,300.19,23138.6386
2016-11-10 15:20:00,300.0,300.29,299.42,299.87,24349.147758115298,300.0,300.29,299.42,299.87,24349.1478
2016-11-10 15:30:00,299.76,299.76,298.36,298.89,36359.78721094344,299.76,299.76,298.36,298.89,36359.7872
2016-11-10 15:40:00,298.69,299.2,297.72,299.1,57347.73640212789,298.69,299.2,297.72,299.1,57347.7364
2016-11-10 15:50:00,298.91,299.12,298.19,298.64,101148.6266420584,298.91,299.12,298.19,298.64,101148.6266
2016-11-11 09:30:00,295.02,297.19,292.38,295.56,86431.44066876562,295.02,297.19,292.38,295.56,86431.4407
2016-11-11 09:40:00,295.55,296.74,295.0,296.06,41886.87438931712,295.55,296.74,295.0,296.06,41886.8744
2016-11-11 09:50:00,296.15,296.15,292.4,292.5,41998.69720985778,296.15,296.15,292.4,292.5,41998.6972
2016-11-11 10:00:00,292.46,294.67,292.28,294.67,34852.89327977419,292.46,294.67,292.28,294.67,34852.8933
2016-11-11 10:10:00,294.22,294.88,291.99,292.15,25916.83856258821,294.22,294.88,291.99,292.15,25916.8386
2016-11-11 10:20:00,292.02,293.08,290.66,291.58,58173.92248398654,292.02,293.08,290.66,291.58,58173.9225
2016-11-11 10:30:00,291.45,292.15,290.74,291.92,32629.46477038324,291.45,292.15,290.74,291.92,32629.4648
2016-11-11 10:40:00,291.92,292.05,290.93,290.93,36736.51069373575,291.92,292.05,290.93,290.93,36736.5107
2016-11-11 10:50:00,290.96,291.65,289.85,290.16,67074.15047226143,290.96,291.65,289.85,290.16,67074.1505
2016-11-11 11:00:00,290.15,291.07,289.66,290.61,56553.03441537293,290.15,291.07,289.66,290.61,56553.0344
2016-11-11 11:10:00,290.72,290.86,289.8,290.18,31312.56106828792,290.72,290.86,289.8,290.18,31312.5611
2016-11-11 11:20:00,290.22,291.77,289.75,291.07,26602.97470415808,290.22,291.77,289.75,291.07,26602.9747
2016-11-11 11:30:00,291.18,293.05,291.07,292.91,32578.43882314624,291.18,293.05,291.07,292.91,32578.4388
2016-11-11 11:40:00,292.92,293.08,291.31,291.31,46215.394636847246,292.92,293.08,291.31,291.31,46215.3946
2016-11-11 11:50:00,291.56,292.73,291.31,292.32,18597.329280208447,291.56,292.73,291.31,292.32,18597.3293
2016-11-11 12:00:00,292.14,292.74,292.14,292.48,8456.19368146781,292.14,292.74,292.14,292.48,8456.1937
2016-11-11 12:10:00,292.34,293.28,292.15,293.23,25965.693192921502,292.34,293.28,292.15,293.23,25965.6932
2016-11-11 12:20:00,292.92,293.43,292.16,293.43,48852.45901639344,292.92,293.43,292.16,293.43,48852.459
2016-11-11 12:30:00,293.63,294.52,293.41,294.39,37906.85050483118,293.63,294.52,293.41,294.39,37906.8505
2016-11-11 12:40:00,294.59,294.83,293.04,293.49,29783.95396808164,294.59,294.83,293.04,293.49,29783.954
2016-11-11 12:50:00,293.18,293.42,292.29,292.67,10675.279557051352,293.18,293.42,292.29,292.67,10675.2796
2016-11-11 13:00:00,292.55,292.73,292.13,292.45,10052.111605688851,292.55,292.73,292.13,292.45,10052.1116
2016-11-11 13:10:00,292.71,294.47,292.71,293.96,18939.311692541527,292.71,294.47,292.71,293.96,18939.3117
2016-11-11 13:20:00,294.05,294.25,293.46,293.46,13621.756595375096,294.05,294.25,293.46,293.46,13621.7566
2016-11-11 13:30:00,293.72,293.94,293.02,293.43,7083.921398328086,293.72,293.94,293.02,293.43,7083.9214
2016-11-11 13:40:00,293.55,294.03,293.25,294.02,16198.024101617631,293.55,294.03,293.25,294.02,16198.0241
2016-11-11 13:50:00,293.82,293.84,293.35,293.45,12045.380523287376,293.82,293.84,293.35,293.45,12045.3805
2016-11-11 14:00:00,293.46,293.93,293.05,293.65,19533.16686570405,293.46,293.93,293.05,293.65,19533.1669
2016-11-11 14:10:00,293.65,294.47,293.53,294.34,12186.51612202801,293.65,294.47,293.53,294.34,12186.5161
2016-11-11 14:20:00,294.4,294.4,293.7,293.96,16509.608077298883,294.4,294.4,293.7,293.96,16509.6081
2016-11-11 14:30:00,293.85,294.08,293.38,293.67,9005.53685810444,293.85,294.08,293.38,293.67,9005.5369
2016-11-11 14:40:00,293.72,293.76,293.06,293.34,13575.0732819455,293.72,293.76,293.06,293.34,13575.0733
2016-11-11 14:50:00,293.45,293.71,293.18,293.43,12960.590598197809,293.45,293.71,293.18,293.43,12960.5906
2016-11-11 15:00:00,293.28,293.49,292.62,293.09,20149.820866355447,293.28,293.49,292.62,293.09,20149.8209
2016-11-11 15:10:00,293.2,293.75,293.02,293.1,14996.200195418522,293.2,293.75,293.02,293.1,14996.2002
2016-11-11 15:20:00,293.03,293.23,292.79,292.99,16239.279122787972,293.03,293.23,292.79,292.99,16239.2791
2016-11-11 15:30:00,292.91,293.34,292.77,292.97,30531.972641407014,292.91,293.34,292.77,292.97,30531.9726
2016-11-11 15:40:00,292.86,293.78,292.79,293.55,33280.85984149387,292.86,293.78,292.79,293.55,33280.8598
2016-11-11 15:50:00,293.66,294.82,293.66,293.9,97988.27488872,293.66,294.82,293.66,293.9,97988.2749
2016-11-14 09:30:00,294.5,295.81,292.96,293.03,72163.71729453914,294.5,295.81,292.96,293.03,72163.7173
2016-11-14 09:40:00,293.58,294.84,292.48,294.43,38670.06839648247,293.58,294.84,292.48,294.43,38670.0684
2016-11-14 09:50:00,294.43,294.59,293.04,293.3,47646.29247638693,294.43,294.59,293.04,293.3,47646.2925
2016-11-14 10:00:00,293.54,295.52,292.66,294.55,35339.26826620346,293.54,295.52,292.66,294.55,35339.2683
2016-11-14 10:10:00,294.38,295.45,293.75,294.66,13393.768320486375,294.38,295.45,293.75,294.66,13393.7683
2016-11-14 10:20:00,294.71,295.4,293.7,294.02,12004.125502117036,294.71,295.4,293.7,294.02,12004.1255
2016-11-14 10:30:00,294.34,294.75,293.5,294.16,19402.887851481926,294.34,294.75,293.5,294.16,19402.8879
2016-11-14 10:40:00,294.27,294.83,293.74,294.07,8607.100206275107,294.27,294.83,293.74,294.07,8607.1002
2016-11-14 10:50:00,293.81,294.25,292.72,293.33,12364.564108131584,293.81,294.25,292.72,293.33,12364.5641
2016-11-14 11:00:00,293.32,293.53,292.68,293.15,19959.83063728152,293.32,293.53,292.68,293.15,19959.8306
2016-11-14 11:10:00,293.49,294.25,293.49,293.54,8799.261752252742,293.49,294.25,293.49,293.54,8799.2618
2016-11-14 11:20:00,293.53,293.65,293.02,293.45,11414.612962761916,293.53,293.65,293.02,293.45,11414.613
2016-11-14 11:30:00,293.38,294.72,293.14,294.66,9107.588752578438,293.38,294.72,293.14,294.66,9107.5888
2016-11-14 11:40:00,294.66,296.19,294.36,296.02,17223.971338616873,294.66,296.19,294.36,296.02,17223.9713
2016-11-14 11:50:00,295.79,296.48,295.4,295.86,35239.38768863316,295.79,296.48,295.4,295.86,35239.3877
2016-11-14 12:00:00,295.88,296.21,295.52,296.09,31317.989360547173,295.88,296.21,295.52,296.09,31317.9894
2016-11-14 12:10:00,296.0,296.41,295.76,296.26,19588.53544674845,296.0,296.41,295.76,296.26,19588.5354
2016-11-14 12:20:00,296.26,296.71,296.16,296.61,10189.990229073934,296.26,296.71,296.16,296.61,10189.9902
2016-11-14 12:30:00,296.58,297.13,296.3,297.13,47388.99142329824,296.58,297.13,296.3,297.13,47388.9914
2016-11-14 12:40:00,297.14,298.26,297.14,298.15,27049.180327868853,297.14,298.26,297.14,298.15,27049.1803
2016-11-14 12:50:00,298.21,298.79,298.16,298.53,53786.77668005646,298.21,298.79,298.16,298.53,53786.7767
2016-11-14 13:00:00,298.57,298.68,297.68,298.49,33604.38606014548,298.57,298.68,297.68,298.49,33604.3861
2016-11-14 13:10:00,298.49,298.8,298.04,298.79,21262.62077950277,298.49,298.8,298.04,298.79,21262.6208
2016-11-14 13:20:00,298.79,299.12,298.3,298.68,12905.222017153405,298.79,299.12,298.3,298.68,12905.222
2016-11-14 13:30:00,298.65,299.2,298.22,298.22,30351.75333839974,298.65,299.2,298.22,298.22,30351.7533
2016-11-14 13:40:00,298.34,298.34,296.29,296.29,15347.95353381826,298.34,298.34,296.29,296.29,15347.9535
2016-11-14 13:50:00,296.35,297.19,296.35,296.84,55438.0631853219,296.35,297.19,296.35,296.84,55438.0632
2016-11-14 14:00:00,296.83,297.25,296.68,297.25,21675.170991206167,296.83,297.25,296.68,297.25,21675.171
2016-11-14 14:10:00,297.04,297.35,296.44,296.48,39254.15264357833,297.04,297.35,296.44,296.48,39254.1526
2016-11-14 14:20:00,296.41,296.41,295.18,296.0,23098.46922158289,296.41,296.41,295.18,296.0,23098.4692
2016-11-14 14:30:00,296.16,296.5,294.85,295.17,22293.996308761263,296.16,296.5,294.85,295.17,22293.9963
2016-11-14 14:40:00,295.09,296.82,295.01,296.49,18083.8128324829,295.09,296.82,295.01,296.49,18083.8128
2016-11-14 14:50:00,296.65,297.14,296.5,297.14,11084.572793399197,296.65,297.14,296.5,297.14,11084.5728
2016-11-14 15:00:00,296.91,297.4,296.59,296.79,19343.17663663012,296.91,297.4,296.59,296.79,19343.1766
2016-11-14 15:10:00,296.85,297.26,296.7,296.89,15224.18847030724,296.85,297.26,296.7,296.89,15224.1885
2016-11-14 15:20:00,297.02,297.02,296.09,296.24,19568.99359461513,297.02,297.02,296.09,296.24,19568.9936
2016-11-14 15:30:00,296.12,296.69,296.12,296.43,27484.529367061125,296.12,296.69,296.12,296.43,27484.5294
2016-11-14 15:40:00,296.41,297.47,296.09,296.44,64620.562371078064,296.41,297.47,296.09,296.44,64620.5624
2016-11-14 15:50:00,296.34,296.44,295.65,296.19,146829.87732059494,296.34,296.44,295.65,296.19,146829.8773
2016-11-15 09:30:00,296.18,296.4,291.28,292.61,34020.19324720443,296.18,296.4,291.28,292.61,34020.1932
2016-11-15 09:40:00,292.35,292.35,291.08,291.12,38478.99250895668,292.35,292.35,291.08,291.12,38478.9925
2016-11-15 09:50:00,291.19,291.38,290.54,291.14,56259.906633373146,291.19,291.38,290.54,291.14,56259.9066
2016-11-15 10:00:00,291.48,294.37,291.01,293.44,39991.3147323852,291.48,294.37,291.01,293.44,39991.3147
2016-11-15 10:10:00,293.79,294.11,291.12,291.13,19530.995548800347,293.79,294.11,291.12,291.13,19530.9955
2016-11-15 10:20:00,291.21,291.58,289.79,290.61,33213.549017479105,291.21,291.58,289.79,290.61,33213.549
2016-11-15 10:30:00,290.52,291.7,289.98,291.21,21644.772554554336,290.52,291.7,289.98,291.21,21644.7726
2016-11-15 10:40:00,291.14,291.57,290.15,291.57,29157.52904136359,291.14,291.57,290.15,291.57,29157.529
2016-11-15 10:50:00,291.68,291.86,290.28,291.18,58992.50895668223,291.68,291.86,290.28,291.18,58992.509
2016-11-15 11:00:00,291.18,291.5,290.6,290.6,32644.663988709155,291.18,291.5,290.6,290.6,32644.664
2016-11-15 11:10:00,290.6,291.45,290.15,290.96,33142.981218108784,290.6,291.45,290.15,290.96,33142.9812
2016-11-15 11:20:00,290.97,291.63,290.78,291.33,43492.56323960482,290.97,291.63,290.78,291.33,43492.5632
2016-11-15 11:30:00,291.25,293.29,290.98,293.05,36139.39854521768,291.25,293.29,290.98,293.05,36139.3985
2016-11-15 11:40:00,293.05,293.3,292.45,292.91,19988.05775702964,293.05,293.3,292.45,292.91,19988.0578
2016-11-15 11:50:00,292.91,293.29,292.82,293.03,17595.26652914993,292.91,293.29,292.82,293.03,17595.2665
2016-11-15 12:00:00,292.88,292.88,292.19,292.41,9270.437520356096,292.88,292.88,292.19,292.41,9270.4375
2016-11-15 12:10:00,292.45,292.68,291.98,292.45,14380.631853218978,292.45,292.68,291.98,292.45,14380.6319
2016-11-15 12:20:00,292.37,293.01,292.37,292.88,7838.454022364564,292.37,293.01,292.37,292.88,7838.454
2016-11-15 12:30:00,293.0,293.75,293.0,293.55,17570.296384757356,293.0,293.75,293.0,293.55,17570.2964
2016-11-15 12:40:00,293.55,293.55,291.99,292.88,13559.874063619583,293.55,293.55,291.99,292.88,13559.8741
2016-11-15 12:50:00,292.77,292.88,292.46,292.64,10640.53848659212,292.77,292.88,292.46,292.64,10640.5385
2016-11-15 13:00:00,292.7,292.79,292.19,292.38,6442.297253284117,292.7,292.79,292.19,292.38,6442.2973
2016-11-15 13:10:00,292.63,293.66,292.4,293.65,12694.604277494302,292.63,293.66,292.4,293.65,12694.6043
2016-11-15 13:20:00,293.36,294.16,293.36,294.13,10444.03430680708,293.36,294.16,293.36,294.13,10444.0343
2016-11-15 13:30:00,294.04,294.48,293.56,293.68,17480.18673325372,294.04,294.48,293.56,293.68,17480.1867
2016-11-15 13:40:00,293.82,293.98,293.64,293.87,19648.24666160026,293.82,293.98,293.64,293.87,19648.2467
2016-11-15 13:50:00,293.87,293.87,293.29,293.58,19102.160460319184,293.87,293.87,293.29,293.58,19102.1605
2016-11-15 14:00:00,293.62,294.45,293.61,294.45,25621.539463684727,293.62,294.45,293.61,294.45,25621.5395
2016-11-15 14:10:00,294.45,295.33,294.38,295.07,29388.77429160786,294.45,295.33,294.38,295.07,29388.7743
2016-11-15 14:20:00,295.07,295.29,294.87,295.11,17274.99728585387,295.07,295.29,294.87,295.11,17274.9973
2016-11-15 14:30:00,295.16,295.63,295.07,295.47,28437.737487786344,295.16,295.63,295.07,295.47,28437.7375
2016-11-15 14:40:00,295.6,295.63,295.19,295.21,22591.46672456845,295.6,295.63,295.19,295.21,22591.4667
2016-11-15 14:50:00,295.25,296.23,295.17,296.17,31642.60123765064,295.25,296.23,295.17,296.17,31642.6012
2016-11-15 15:00:00,296.26,296.31,295.33,295.58,28058.842688090328,296.26,296.31,295.33,295.58,28058.8427
2016-11-15 15:10:00,295.6,295.77,295.02,295.23,24263.380740419067,295.6,295.77,295.02,295.23,24263.3807
2016-11-15 15:20:00,295.35,296.54,295.26,296.31,34972.3157094778,295.35,296.54,295.26,296.31,34972.3157
2016-11-15 15:30:00,296.3,296.58,296.12,296.38,38781.89121702313,296.3,296.58,296.12,296.38,38781.8912
2016-11-15 15:40:00,296.37,296.92,296.32,296.9,121507.97958962111,296.37,296.92,296.32,296.9,121507.9796
2016-11-15 15:50:00,297.05,297.65,296.92,297.05,156879.8176093801,297.05,297.65,296.92,297.05,156879.8176
2016-11-16 09:30:00,297.65,297.74,295.16,297.08,66763.65215503203,297.65,297.74,295.16,297.08,66763.6522
2016-11-16 09:40:00,297.09,299.63,294.87,294.89,53018.13049614592,297.09,299.63,294.87,294.89,53018.1305
2016-11-16 09:50:00,295.52,295.56,293.63,294.63,47268.483335142766,295.52,295.56,293.63,294.63,47268.4833
2016-11-16 10:00:00,294.82,295.29,294.14,295.1,31703.39811095429,294.82,295.29,294.14,295.1,31703.3981
2016-11-16 10:10:00,295.36,296.61,295.25,296.11,24709.58636412985,295.36,296.61,295.25,296.11,24709.5864
2016-11-16 10:20:00,296.11,296.17,295.03,295.15,20471.17576810336,296.11,296.17,295.03,295.15,20471.1758
2016-11-16 10:30:00,295.06,296.35,294.89,296.07,40121.59374660732,295.06,296.35,294.89,296.07,40121.5937
2016-11-16 10:40:00,295.91,296.37,295.81,295.81,18786.23385083053,295.91,296.37,295.81,295.81,18786.2339
2016-11-16 10:50:00,295.98,296.06,294.37,294.63,34175.44240581913,295.98,296.06,294.37,294.63,34175.4424
2016-11-16 11:00:00,294.53,296.13,293.96,296.13,21008.576701769623,294.53,296.13,293.96,296.13,21008.5767
2016-11-16 11:10:00,296.13,296.23,295.13,295.18,13770.491803278688,296.13,296.23,295.13,295.18,13770.4918
2016-11-16 11:20:00,295.04,296.0,294.72,295.99,18374.769297578983,295.04,296.0,294.72,295.99,18374.7693
2016-11-16 11:30:00,296.04,296.18,295.42,295.43,16765.823471935728,296.04,296.18,295.42,295.43,16765.8235
2016-11-16 11:40:00,295.4,296.18,295.1,295.1,18892.62837911193,295.4,296.18,295.1,295.1,18892.6284
2016-11-16 11:50:00,295.24,295.5,294.73,294.77,7103.463250461406,295.24,295.5,294.73,294.77,7103.4633
2016-11-16 12:00:00,294.83,295.17,294.66,294.95,15375.094995114538,294.83,295.17,294.66,294.95,15375.095
2016-11-16 12:10:00,294.94,295.24,294.78,294.78,8962.1105200304,294.94,295.24,294.78,294.78,8962.1105
2016-11-16 12:20:00,294.68,295.13,294.68,294.96,5011.399413744436,294.68,295.13,294.68,294.96,5011.3994
2016-11-16 12:30:00,294.97,295.57,294.97,295.37,6555.205732276626,294.97,295.57,294.97,295.37,6555.2057
2016-11-16 12:40:00,295.21,295.41,294.57,294.57,5330.582998588644,295.21,295.41,294.57,294.57,5330.583
2016-11-16 12:50:00,294.44,295.03,294.44,294.86,9484.312235370751,294.44,295.03,294.44,294.86,9484.3122
2016-11-16 13:00:00,294.86,295.03,294.28,294.37,10158.506133970252,294.86,295.03,294.28,294.37,10158.5061
2016-11-16 13:10:00,294.45,294.97,294.3,294.58,18449.679730756703,294.45,294.97,294.3,294.58,18449.6797
2016-11-16 13:20:00,294.5,294.9,294.28,294.84,14441.428726522636,294.5,294.9,294.28,294.84,14441.4287
2016-11-16 13:30:00,294.8,295.4,294.7,295.3,3474.1070459233524,294.8,295.4,294.7,295.3,3474.107
2016-11-16 13:40:00,295.18,295.76,294.96,295.76,11620.888068613614,295.18,295.76,294.96,295.76,11620.8881
2016-11-16 13:50:00,295.56,295.67,295.33,295.33,13474.107045923352,295.56,295.67,295.33,295.33,13474.107
2016-11-16 14:00:00,295.33,295.34,294.57,294.86,16080.772988817718,295.33,295.34,294.57,294.86,16080.773
2016-11-16 14:10:00,294.8,294.93,294.39,294.74,13533.81826077516,294.8,294.93,294.39,294.74,13533.8183
2016-11-16 14:20:00,294.76,295.06,294.69,294.99,23931.169254152643,294.76,295.06,294.69,294.99,23931.1693
2016-11-16 14:30:00,294.89,295.4,294.89,295.07,15021.170339811097,294.89,295.4,294.89,295.07,15021.1703
2016-11-16 14:40:00,294.93,295.63,294.93,294.93,6775.5943980023885,294.93,295.63,294.93,294.93,6775.5944
2016-11-16 14:50:00,294.99,295.02,294.48,294.84,8902.399305178591,294.99,295.02,294.48,294.84,8902.3993
2016-11-16 15:00:00,294.74,295.18,294.12,294.25,8723.265660623169,294.74,295.18,294.12,294.25,8723.2657
2016-11-16 15:10:00,294.26,294.37,294.0,294.03,12376.506351101943,294.26,294.37,294.0,294.03,12376.5064
2016-11-16 15:20:00,294.02,294.07,292.99,293.08,45426.12094235154,294.02,294.07,292.99,293.08,45426.1209
2016-11-16 15:30:00,293.19,293.19,292.68,292.96,32358.050157420475,293.19,293.19,292.68,292.96,32358.0502
2016-11-16 15:40:00,292.96,293.05,292.71,292.72,42255.99826294648,292.96,293.05,292.71,292.72,42255.9983
2016-11-16 15:50:00,292.72,293.08,292.35,292.5,91728.36825534688,292.72,293.08,292.35,292.5,91728.3683
2016-11-17 09:30:00,293.12,293.41,291.45,292.03,42320.05211160569,293.12,293.41,291.45,292.03,42320.0521
2016-11-17 09:40:00,292.03,292.43,290.47,291.93,20399.522310281187,292.03,292.43,290.47,291.93,20399.5223
2016-11-17 09:50:00,292.19,292.21,291.38,291.77,12140.918467050267,292.19,292.21,291.38,291.77,12140.9185
2016-11-17 10:00:00,291.74,292.99,291.56,292.44,43555.53142981218,291.74,292.99,291.56,292.44,43555.5314
2016-11-17 10:10:00,292.52,293.09,291.5,291.74,20118.336771251765,292.52,293.09,291.5,291.74,20118.3368
2016-11-17 10:20:00,291.92,293.28,291.92,292.98,14290.52220171534,291.92,293.28,291.92,292.98,14290.5222
2016-11-17 10:30:00,292.79,293.32,292.19,293.12,13960.482032352622,292.79,293.32,292.19,293.12,13960.482
2016-11-17 10:40:00,293.12,294.1,292.98,293.78,16123.11366843991,293.12,294.1,292.98,293.78,16123.1137
2016-11-17 10:50:00,293.65,293.97,292.61,292.72,11323.417652806427,293.65,293.97,292.61,292.72,11323.4177
2016-11-17 11:00:00,292.8,293.39,292.61,293.31,9445.228531104114,292.8,293.39,292.61,293.31,9445.2285
2016-11-17 11:10:00,293.45,294.92,293.45,294.85,18621.21376614917,293.45,294.92,293.45,294.85,18621.2138
2016-11-17 11:20:00,294.87,294.97,294.65,294.76,9065.248072956249,294.87,294.97,294.65,294.76,9065.2481
2016-11-17 11:30:00,294.71,294.83,293.64,293.68,57663.66301161655,294.71,294.83,293.64,293.68,57663.663
2016-11-17 11:40:00,293.76,294.72,293.63,294.28,75202.47530127023,293.76,294.72,293.63,294.28,75202.4753
2016-11-17 11:50:00,294.37,294.75,294.24,294.48,40348.496363044185,294.37,294.75,294.24,294.48,40348.4964
2016-11-17 12:00:00,294.48,294.61,293.76,293.82,53631.52752144176,294.48,294.61,293.76,293.82,53631.5275
2016-11-17 12:10:00,293.72,294.06,293.33,293.94,59510.36803821518,293.72,294.06,293.33,293.94,59510.368
2016-11-17 12:20:00,293.94,294.44,293.78,294.37,10843.556617088265,293.94,294.44,293.78,294.37,10843.5566
2016-11-17 12:30:00,294.19,294.25,293.52,294.1,5211.160568885029,294.19,294.25,293.52,294.1,5211.1606
2016-11-17 12:40:00,294.07,294.24,293.12,293.55,28828.57453045272,294.07,294.24,293.12,293.55,28828.5745
2016-11-17 12:50:00,293.59,293.74,293.25,293.45,28418.195635653025,293.59,293.74,293.25,293.45,28418.1956
2016-11-17 13:00:00,293.48,293.82,293.37,293.74,30509.173813918143,293.48,293.82,293.37,293.74,30509.1738
2016-11-17 13:10:00,293.72,293.99,293.58,293.93,6079.687330365867,293.72,293.99,293.58,293.93,6079.6873
2016-11-17 13:20:00,293.71,293.83,293.43,293.7,11997.611551405927,293.71,293.83,293.43,293.7,11997.6116
2016-11-17 13:30:00,293.71,294.09,293.67,293.97,26723.48279231353,293.71,294.09,293.67,293.97,26723.4828
2016-11-17 13:40:00,293.92,294.0,293.66,293.66,15809.358375854956,293.92,294.0,293.66,293.66,15809.3584
2016-11-17 13:50:00,293.66,294.04,293.56,293.78,56892.845510802304,293.66,294.04,293.56,293.78,56892.8455
2016-11-17 14:00:00,293.78,293.89,293.14,293.35,97611.5514059277,293.78,293.89,293.14,293.35,97611.5514
2016-11-17 14:10:00,293.23,293.78,293.13,293.67,12556.725654109216,293.23,293.78,293.13,293.67,12556.7257
2016-11-17 14:20:00,293.69,293.69,293.11,293.12,10477.68971881446,293.69,293.69,293.11,293.12,10477.6897
2016-11-17 14:30:00,293.11,293.12,292.3,293.0,40712.19194441429,293.11,293.12,292.3,293.0,40712.1919
2016-11-17 14:40:00,292.96,293.37,292.73,293.21,15481.48952339594,292.96,293.37,292.73,293.21,15481.4895
2016-11-17 14:50:00,293.17,293.7,293.06,293.46,43960.48203235262,293.17,293.7,293.06,293.46,43960.482
2016-11-17 15:00:00,293.4,294.24,293.27,293.52,16517.20768646184,293.4,294.24,293.27,293.52,16517.2077
2016-11-17 15:10:00,293.72,293.95,293.43,293.43,21367.92964933232,293.72,293.95,293.43,293.43,21367.9296
2016-11-17 15:20:00,293.54,293.83,292.97,292.97,54559.7654977744,293.54,293.83,292.97,292.97,54559.7655
2016-11-17 15:30:00,292.98,293.54,292.93,293.38,41574.20475518402,292.98,293.54,292.93,293.38,41574.2048
2016-11-17 15:40:00,293.31,293.86,293.19,293.3,54065.790902182176,293.31,293.86,293.19,293.3,54065.7909
2016-11-17 15:50:00,293.43,294.19,293.3,294.12,90948.8654869178,293.43,294.19,293.3,294.12,90948.8655
2016-11-18 09:30:00,293.7,295.67,291.25,292.75,134669.41700141135,293.7,295.67,291.25,292.75,134669.417
2016-11-18 09:40:00,292.76,292.88,291.41,291.45,60040.169362718494,292.76,292.88,291.41,291.45,60040.1694
2016-11-18 09:50:00,291.9,292.62,291.53,291.53,32328.7373792205,291.9,292.62,291.53,291.53,32328.7374
2016-11-18 10:00:00,291.73,292.56,291.53,291.99,20687.221800021714,291.73,292.56,291.53,291.99,20687.2218
2016-11-18 10:10:00,291.95,292.56,291.76,291.99,24794.26772337423,291.95,292.56,291.76,291.99,24794.2677
2016-11-18 10:20:00,291.97,292.41,291.76,292.14,14547.82325480404,291.97,292.41,291.76,292.14,14547.8233
2016-11-18 10:30:00,292.3,292.48,291.3,291.83,30881.55466290305,292.3,292.48,291.3,291.83,30881.5547
2016-11-18 10:40:00,291.76,292.02,291.08,291.08,13913.798718923028,291.76,292.02,291.08,291.08,13913.7987
2016-11-18 10:50:00,291.18,291.22,289.78,290.67,28126.15351210509,291.18,291.22,289.78,290.67,28126.1535
2016-11-18 11:00:00,290.57,291.21,290.51,290.88,11504.722614265553,290.57,291.21,290.51,290.88,11504.7226
2016-11-18 11:10:00,291.0,291.0,289.95,290.33,13087.61263706438,291.0,291.0,289.95,290.33,13087.6126
2016-11-18 11:20:00,290.51,290.52,289.73,290.19,33832.3743350342,290.51,290.52,289.73,290.19,33832.3743
2016-11-18 11:30:00,290.16,290.31,289.23,289.4,19479.96960156335,290.16,290.31,289.23,289.4,19479.9696
2016-11-18 11:40:00,289.35,290.05,289.24,289.54,11401.585061339703,289.35,290.05,289.24,289.54,11401.5851
2016-11-18 11:50:00,289.7,290.06,289.39,289.55,14780.154163500163,289.7,290.06,289.39,289.55,14780.1542
2016-11-18 12:00:00,289.87,289.91,289.27,289.5,7436.760395179676,289.87,289.91,289.27,289.5,7436.7604
2016-11-18 12:10:00,289.51,289.51,288.68,288.75,15244.815980892412,289.51,289.51,288.68,288.75,15244.816
2016-11-18 12:20:00,288.98,289.61,288.59,289.31,21271.306047117578,288.98,289.61,288.59,289.31,21271.306
2016-11-18 12:30:00,289.31,290.01,289.31,289.7,8520.247530127022,289.31,290.01,289.31,289.7,8520.2475
2016-11-18 12:40:00,289.66,290.37,289.66,290.27,6939.528824231897,289.66,290.37,289.66,290.27,6939.5288
2016-11-18 12:50:00,290.31,290.44,290.11,290.3,4082.0757789599393,290.31,290.44,290.11,290.3,4082.0758
2016-11-18 13:00:00,290.29,290.69,290.04,290.35,5533.60112908479,290.29,290.69,290.04,290.35,5533.6011
2016-11-18 13:10:00,290.61,290.73,289.82,290.0,10676.365215503203,290.61,290.73,289.82,290.0,10676.3652
2016-11-18 13:20:00,289.98,291.38,289.81,291.13,60725.2198458365,289.98,291.38,289.81,291.13,60725.2198
2016-11-18 13:30:00,290.96,290.96,290.11,290.4,24630.33329714472,290.96,290.96,290.11,290.4,24630.3333
2016-11-18 13:40:00,289.94,290.48,289.79,290.27,2279.8827488872003,289.94,290.48,289.79,290.27,2279.8827
2016-11-18 13:50:00,290.46,290.46,289.75,289.81,12528.49853436109,290.46,290.46,289.75,289.81,12528.4985
2016-11-18 14:00:00,289.84,290.13,289.57,289.88,12342.850939094562,289.84,290.13,289.57,289.88,12342.8509
2016-11-18 14:10:00,289.9,290.15,289.56,290.13,4945.174248181523,289.9,290.15,289.56,290.13,4945.1742
2016-11-18 14:20:00,290.02,290.11,289.88,289.97,6047.117576810336,290.02,290.11,289.88,289.97,6047.1176
2016-11-18 14:30:00,289.89,289.98,289.61,289.88,11423.298230376724,289.89,289.98,289.61,289.88,11423.2982
2016-11-18 14:40:00,289.79,290.08,289.64,289.75,9962.001954185214,289.79,290.08,289.64,289.75,9962.002
2016-11-18 14:50:00,289.88,289.88,289.56,289.71,9102.160460319184,289.88,289.88,289.56,289.71,9102.1605
2016-11-18 15:00:00,289.74,290.36,289.74,290.36,21656.7147975247,289.74,290.36,289.74,290.36,21656.7148
2016-11-18 15:10:00,290.18,291.12,290.18,291.12,14348.062099663446,290.18,291.12,290.18,291.12,14348.0621
2016-11-18 15:20:00,291.15,292.14,291.1,292.02,90097.7092606666,291.15,292.14,291.1,292.02,90097.7093
2016-11-18 15:30:00,291.99,292.11,291.53,291.64,53894.25686678971,291.99,292.11,291.53,291.64,53894.2569
2016-11-18 15:40:00,291.81,292.48,291.74,292.38,31190.9673216806,291.81,292.48,291.74,292.38,31190.9673
2016-11-18 15:50:00,292.23,292.37,291.77,292.05,138237.97633264575,292.23,292.37,291.77,292.05,138237.9763
2016-11-21 09:30:00,293.24,294.28,292.07,293.41,38103.35468461622,293.24,294.28,292.07,293.41,38103.3547
2016-11-21 09:40:00,293.14,293.33,291.54,293.24,33292.80208446423,293.14,293.33,291.54,293.24,33292.8021
2016-11-21 09:50:00,293.33,294.35,293.33,294.04,37906.85050483118,293.33,294.35,293.33,294.04,37906.8505
2016-11-21 10:00:00,293.99,294.04,293.5,293.56,21389.642818369342,293.99,294.04,293.5,293.56,21389.6428
2016-11-21 10:10:00,293.6,294.91,293.59,294.81,48155.46629030507,293.6,294.91,293.59,294.81,48155.4663
2016-11-21 10:20:00,294.79,295.04,292.91,293.0,27446.531321246337,294.79,295.04,292.91,293.0,27446.5313
2016-11-21 10:30:00,293.0,293.63,292.53,293.1,34668.33134295951,293.0,293.63,292.53,293.1,34668.3313
2016-11-21 10:40:00,292.92,293.79,292.91,293.2,68313.97242427533,292.92,293.79,292.91,293.2,68313.9724
2016-11-21 10:50:00,293.34,293.71,292.81,293.52,10840.299641732712,293.34,293.71,292.81,293.52,10840.2996
2016-11-21 11:00:00,293.69,293.95,293.33,293.4,10596.026490066226,293.69,293.95,293.33,293.4,10596.0265
2016-11-21 11:10:00,293.39,293.52,292.64,292.64,7658.23471935729,293.39,293.52,292.64,292.64,7658.2347
2016-11-21 11:20:00,292.85,293.01,292.65,292.95,15125.393551188796,292.85,293.01,292.65,292.95,15125.3936
2016-11-21 11:30:00,292.79,292.98,292.48,292.66,8588.644012593639,292.79,292.98,292.48,292.66,8588.644
2016-11-21 11:40:00,292.66,294.23,292.34,293.34,72845.5108023016,292.66,294.23,292.34,293.34,72845.5108
2016-11-21 11:50:00,293.43,293.74,292.93,293.51,17546.411898816634,293.43,293.74,292.93,293.51,17546.4119
2016-11-21 12:00:00,293.52,293.54,292.69,293.2,20438.606014547822,293.52,293.54,292.69,293.2,20438.606
2016-11-21 12:10:00,293.08,293.27,292.62,292.93,10694.821409184671,293.08,293.27,292.62,292.93,10694.8214
2016-11-21 12:20:00,292.9,293.2,292.89,293.03,14627.076321789164,292.9,293.2,292.89,293.03,14627.0763
2016-11-21 12:30:00,293.04,293.39,293.02,293.35,24819.2378677668,293.04,293.39,293.02,293.35,24819.2379
2016-11-21 12:40:00,293.38,294.0,293.03,293.47,76661.60026055803,293.38,294.0,293.03,293.47,76661.6003
2016-11-21 12:50:00,293.43,293.51,292.77,293.51,9957.65932037781,293.43,293.51,292.77,293.51,9957.6593
2016-11-21 13:00:00,293.52,293.52,292.99,293.37,11963.956139398546,293.52,293.52,292.99,293.37,11963.9561
2016-11-21 13:10:00,293.4,293.46,293.12,293.12,9282.379763326458,293.4,293.46,293.12,293.12,9282.3798
2016-11-21 13:20:00,293.2,293.27,292.51,292.84,25642.16697426989,293.2,293.27,292.51,292.84,25642.167
2016-11-21 13:30:00,293.13,294.26,292.85,293.83,41233.3080013028,293.13,294.26,292.85,293.83,41233.308
2016-11-21 13:40:00,293.82,294.2,292.95,293.15,17980.675279557054,293.82,294.2,292.95,293.15,17980.6753
2016-11-21 13:50:00,293.1,293.43,292.92,293.15,20361.5242644664,293.1,293.43,292.92,293.15,20361.5243
2016-11-21 14:00:00,293.22,293.3,292.46,292.65,34612.9627619151,293.22,293.3,292.46,292.65,34612.9628
2016-11-21 14:10:00,292.64,293.0,292.51,292.9,31044.403430680708,292.64,293.0,292.51,292.9,31044.4034
2016-11-21 14:20:00,292.86,293.2,292.41,292.41,57278.25426120943,292.86,293.2,292.41,292.41,57278.2543
2016-11-21 14:30:00,292.51,292.85,292.45,292.58,5123.222234285094,292.51,292.85,292.45,292.58,5123.2222
2016-11-21 14:40:00,292.54,292.91,292.34,292.91,48324.82900879384,292.54,292.91,292.34,292.91,48324.829
2016-11-21 14:50:00,292.91,292.95,292.69,292.74,26948.214091846705,292.91,292.95,292.69,292.74,26948.2141
2016-11-21 15:00:00,292.73,292.96,292.73,292.82,8961.024861578548,292.73,292.96,292.73,292.82,8961.0249
2016-11-21 15:10:00,292.86,292.96,292.56,292.6,36063.4024535881,292.86,292.96,292.56,292.6,36063.4025
2016-11-21 15:20:00,292.54,292.71,292.3,292.38,23216.805992834656,292.54,292.71,292.3,292.38,23216.806
2016-11-21 15:30:00,292.49,292.75,292.39,292.62,15646.5096080773,292.49,292.75,292.39,292.62,15646.5096
2016-11-21 15:40:00,292.63,292.97,292.42,292.91,33524.0473347085,292.63,292.97,292.42,292.91,33524.0473
2016-11-21 15:50:00,292.88,293.4,292.67,293.2,76490.06622516556,292.88,293.4,292.67,293.2,76490.0662
2016-11-22 09:30:00,295.48,295.67,293.72,294.15,75302.35587884052,295.48,295.67,293.72,294.15,75302.3559
2016-11-22 09:40:00,293.9,295.36,293.27,293.96,79684.07339051134,293.9,295.36,293.27,293.96,79684.0734
2016-11-22 09:50:00,294.02,295.13,293.31,294.54,31348.387797199004,294.02,295.13,293.31,294.54,31348.3878
2016-11-22 10:00:00,294.49,294.49,293.55,293.6,26876.560634024536,294.49,294.49,293.55,293.6,26876.5606
2016-11-22 10:10:00,293.65,294.35,293.37,293.72,13121.268049071765,293.65,294.35,293.37,293.72,13121.268
2016-11-22 10:20:00,293.91,294.05,293.0,293.63,6774.508739550538,293.91,294.05,293.0,293.63,6774.5087
2016-11-22 10:30:00,293.59,293.7,292.46,292.46,9836.065573770493,293.59,293.7,292.46,292.46,9836.0656
2016-11-22 10:40:00,292.54,292.54,291.27,291.58,39717.72880251873,292.54,292.54,291.27,291.58,39717.7288
2016-11-22 10:50:00,291.93,292.38,291.08,291.15,42328.737379220496,291.93,292.38,291.08,291.15,42328.7374
2016-11-22 11:00:00,291.62,291.62,290.46,290.63,25253.501248507226,291.62,291.62,290.46,290.63,25253.5012
2016-11-22 11:10:00,290.55,290.87,289.56,289.71,98785.14819237868,290.55,290.87,289.56,289.71,98785.1482
2016-11-22 11:20:00,289.64,291.06,289.51,289.69,105826.72891108456,289.64,291.06,289.51,289.69,105826.7289
2016-11-22 11:30:00,289.69,290.53,289.24,290.07,66114.4284008251,289.69,290.53,289.24,290.07,66114.4284
2016-11-22 11:40:00,290.24,291.04,289.58,290.14,28982.73803061557,290.24,291.04,289.58,290.14,28982.738
2016-11-22 11:50:00,290.35,290.92,289.76,290.15,15683.421995440234,290.35,290.92,289.76,290.15,15683.422
2016-11-22 12:00:00,290.24,290.69,289.87,290.5,10290.956465096082,290.24,290.69,289.87,290.5,10290.9565
2016-11-22 12:10:00,290.36,290.92,290.17,290.23,19445.22853110412,290.36,290.92,290.17,290.23,19445.2285
2016-11-22 12:20:00,290.35,291.16,290.31,291.16,13838.888285745305,290.35,291.16,290.31,291.16,13838.8883
2016-11-22 12:30:00,291.16,291.16,290.48,290.83,18515.90489631962,291.16,291.16,290.48,290.83,18515.9049
2016-11-22 12:40:00,290.82,291.8,290.74,291.53,22765.17207686462,290.82,291.8,290.74,291.53,22765.1721
2016-11-22 12:50:00,291.26,291.8,291.07,291.6,8001.302790142222,291.26,291.8,291.07,291.6,8001.3028
2016-11-22 13:00:00,292.0,292.78,291.61,292.4,8773.205949408317,292.0,292.78,291.61,292.4,8773.2059
2016-11-22 13:10:00,292.5,293.07,292.36,292.36,21062.859624362176,292.5,293.07,292.36,292.36,21062.8596
2016-11-22 13:20:00,292.5,292.91,292.29,292.47,12512.213657583325,292.5,292.91,292.29,292.47,12512.2137
2016-11-22 13:30:00,292.25,292.61,292.03,292.32,18062.09966344588,292.25,292.61,292.03,292.32,18062.0997
2016-11-22 13:40:00,292.28,292.4,291.27,291.49,36163.2830311584,292.28,292.4,291.27,291.49,36163.283
2016-11-22 13:50:00,291.49,291.68,290.28,290.34,48163.06589946803,291.49,291.68,290.28,290.34,48163.0659
2016-11-22 14:00:00,290.4,291.38,290.19,291.31,35100.423406796224,290.4,291.38,290.19,291.31,35100.4234
2016-11-22 14:10:00,291.31,291.8,290.68,291.21,16408.641841276734,291.31,291.8,290.68,291.21,16408.6418
2016-11-22 14:20:00,291.29,292.31,290.96,292.27,22089.892519813267,291.29,292.31,290.96,292.27,22089.8925
2016-11-22 14:30:00,292.21,292.53,291.99,292.14,19075.01899902291,292.21,292.53,291.99,292.14,19075.019
2016-11-22 14:40:00,292.02,292.68,292.02,292.62,14496.79730756704,292.02,292.68,292.02,292.62,14496.7973
2016-11-22 14:50:00,292.63,293.25,292.35,292.81,29646.07534469656,292.63,293.25,292.35,292.81,29646.0753
2016-11-22 15:00:00,293.11,293.99,292.58,292.6,36453.15383780263,293.11,293.99,292.58,292.6,36453.1538
2016-11-22 15:10:00,292.85,293.17,292.52,292.75,34075.56182824884,292.85,293.17,292.52,292.75,34075.5618
2016-11-22 15:20:00,292.62,292.7,291.5,291.51,30873.955053740094,292.62,292.7,291.5,291.51,30873.9551
2016-11-22 15:30:00,291.45,292.01,291.43,291.93,29116.274020193247,291.45,292.01,291.43,291.93,29116.274
2016-11-22 15:40:00,292.01,292.96,292.0,292.96,33362.2842253827,292.01,292.96,292.0,292.96,33362.2842
2016-11-22 15:50:00,293.04,293.46,292.78,292.96,88701.55249158615,293.04,293.46,292.78,292.96,88701.5525
2016-11-23 09:30:00,270.64,278.68,270.62,274.74,579652.5892954076,270.64,278.68,270.62,274.74,579652.5893
2016-11-23 09:40:00,274.57,276.99,273.54,275.76,330449.4625990663,274.57,276.99,273.54,275.76,330449.4626
2016-11-23 09:50:00,275.71,276.95,273.63,275.13,351002.06275105855,275.71,276.95,273.63,275.13,351002.0628
2016-11-23 10:00:00,275.46,278.03,274.95,276.38,186558.4627076322,275.46,278.03,274.95,276.38,186558.4627
2016-11-23 10:10:00,276.33,279.77,276.33,279.47,200197.5898382369,276.33,279.77,276.33,279.47,200197.5898
2016-11-23 10:20:00,279.52,282.36,278.78,281.17,198955.5965693193,279.52,282.36,278.78,281.17,198955.5966
2016-11-23 10:30:00,281.17,282.21,279.09,279.86,197277.1686027576,281.17,282.21,279.09,279.86,197277.1686
2016-11-23 10:40:00,279.86,279.98,276.87,277.01,131759.85235045056,279.86,279.98,276.87,277.01,131759.8524
2016-11-23 10:50:00,277.01,277.44,275.32,277.44,115569.42785799588,277.01,277.44,275.32,277.44,115569.4279
2016-11-23 11:00:00,277.43,277.9,275.96,276.93,67812.39821952014,277.43,277.9,275.96,276.93,67812.3982
2016-11-23 11:10:00,276.97,277.42,276.29,277.25,55647.59526652916,276.97,277.42,276.29,277.25,55647.5953
2016-11-23 11:20:00,277.21,277.24,276.17,276.39,50829.4430572142,277.21,277.24,276.17,276.39,50829.4431
2016-11-23 11:30:00,276.27,277.04,276.19,276.88,84407.77331451526,276.27,277.04,276.19,276.88,84407.7733
2016-11-23 11:40:00,276.98,278.32,276.91,277.59,33108.24014764955,276.98,278.32,276.91,277.59,33108.2401
2016-11-23 11:50:00,277.48,278.74,277.25,278.74,25897.29671045489,277.48,278.74,277.25,278.74,25897.2967
2016-11-23 12:00:00,278.81,278.81,277.68,278.26,44132.01606774509,278.81,278.81,277.68,278.26,44132.0161
2016-11-23 12:10:00,278.26,279.76,278.05,279.65,44430.57214200413,278.26,279.76,278.05,279.65,44430.5721
2016-11-23 12:20:00,279.71,280.94,279.6,280.75,115346.8678753664,279.71,280.94,279.6,280.75,115346.8679
2016-11-23 12:30:00,280.61,281.14,279.81,279.95,49356.204538052334,280.61,281.14,279.81,279.95,49356.2045
2016-11-23 12:40:00,279.89,280.28,279.6,280.01,33209.2063836717,279.89,280.28,279.6,280.01,33209.2064
2016-11-23 12:50:00,280.01,281.26,279.98,280.83,47256.5410921724,280.01,281.26,279.98,280.83,47256.5411
2016-11-23 13:00:00,280.73,281.29,279.83,281.29,58216.26316360873,280.73,281.29,279.83,281.29,58216.2632
2016-11-23 13:10:00,281.2,282.57,280.77,282.17,129744.870263815,281.2,282.57,280.77,282.17,129744.8703
2016-11-23 13:20:00,282.13,284.51,282.12,283.89,164257.9524481598,282.13,284.51,282.12,283.89,164257.9524
2016-11-23 13:30:00,283.8,283.94,281.44,281.84,52808.59841493866,283.8,283.94,281.44,281.84,52808.5984
2016-11-23 13:40:00,281.86,282.67,280.94,281.27,27891.65128650527,281.86,282.67,280.94,281.27,27891.6513
2016-11-23 13:50:00,281.11,281.17,280.12,280.43,36949.29975029856,281.11,281.17,280.12,280.43,36949.2998
2016-11-23 14:00:00,280.32,281.2,280.07,280.75,33062.64249267181,280.32,281.2,280.07,280.75,33062.6425
2016-11-23 14:10:00,281.06,281.61,280.46,280.78,29184.670502659865,281.06,281.61,280.46,280.78,29184.6705
2016-11-23 14:20:00,280.69,281.67,280.58,281.63,33613.071327760284,280.69,281.67,280.58,281.63,33613.0713
2016-11-23 14:30:00,281.58,282.09,280.94,281.06,60107.48018673326,281.58,282.09,280.94,281.06,60107.4802
2016-11-23 14:40:00,281.06,281.39,280.56,281.11,40615.56834219955,281.06,281.39,280.56,281.11,40615.5683
2016-11-23 14:50:00,281.11,282.0,280.81,280.81,33000.75996091629,281.11,282.0,280.81,280.81,33000.76
2016-11-23 15:00:00,280.94,281.63,280.81,281.33,44559.7654977744,280.94,281.63,280.81,281.33,44559.7655
2016-11-23 15:10:00,281.45,281.64,281.08,281.45,30670.93692324395,281.45,281.64,281.08,281.45,30670.9369
2016-11-23 15:20:00,281.47,281.49,280.56,280.56,34476.16979698187,281.47,281.49,280.56,280.56,34476.1698
2016-11-23 15:30:00,280.71,281.66,280.61,281.42,44855.06459667789,280.71,281.66,280.61,281.42,44855.0646
2016-11-23 15:40:00,281.51,281.88,280.59,281.3,84138.5300184562,281.51,281.88,280.59,281.3,84138.53
2016-11-23 15:50:00,281.39,282.29,281.24,281.64,201440.6687656064,281.39,282.29,281.24,281.64,201440.6688
2016-11-25 09:30:00,282.28,282.92,279.27,279.63,69123.87362935621,282.28,282.92,279.27,279.63,69123.8736
2016-11-25 09:40:00,279.75,280.47,279.27,279.27,30117.25111279992,279.75,280.47,279.27,279.27,30117.2511
2016-11-25 09:50:00,279.31,279.97,278.53,279.57,27640.86418412768,279.31,279.97,278.53,279.57,27640.8642
2016-11-25 10:00:00,279.38,281.72,279.31,281.02,40010.85658451852,279.38,281.72,279.31,281.02,40010.8566
2016-11-25 10:10:00,280.83,281.2,280.69,281.06,14201.498208663555,280.83,281.2,280.69,281.06,14201.4982
2016-11-25 10:20:00,280.89,281.06,279.9,279.92,11854.30463576159,280.89,281.06,279.9,279.92,11854.3046
2016-11-25 10:30:00,279.83,280.53,279.51,280.53,17838.454022364564,279.83,280.53,279.51,280.53,17838.454
2016-11-25 10:40:00,280.43,280.65,279.67,280.02,29837.151232222343,280.43,280.65,279.67,280.02,29837.1512
2016-11-25 10:50:00,279.95,279.95,279.22,279.31,32216.91455867984,279.95,279.95,279.22,279.31,32216.9146
2016-11-25 11:00:00,279.27,279.74,279.03,279.42,17505.156877646292,279.27,279.74,279.03,279.42,17505.1569
2016-11-25 11:10:00,279.43,280.03,279.42,279.98,19530.995548800347,279.43,280.03,279.42,279.98,19530.9955
2016-11-25 11:20:00,279.96,281.17,279.91,281.08,18002.388448594073,279.96,281.17,279.91,281.08,18002.3884
2016-11-25 11:30:00,281.02,281.16,280.21,280.38,22551.297361849964,281.02,281.16,280.21,280.38,22551.2974
2016-11-25 11:40:00,280.27,281.56,280.27,281.27,24067.962219085875,280.27,281.56,280.27,281.27,24067.9622
2016-11-25 11:50:00,281.2,281.28,280.27,280.3,13163.608728693953,281.2,281.28,280.27,280.3,13163.6087
2016-11-25 12:00:00,280.28,280.34,279.56,280.01,24413.20160677451,280.28,280.34,279.56,280.01,24413.2016
2016-11-25 12:10:00,279.94,280.4,279.87,279.9,15457.605037455218,279.94,280.4,279.87,279.9,15457.605
2016-11-25 12:20:00,279.89,280.42,279.87,280.39,24218.868743893174,279.89,280.42,279.87,280.39,24218.8687
2016-11-25 12:30:00,280.38,280.57,279.78,280.29,28281.40267071979,280.38,280.57,279.78,280.29,28281.4027
2016-11-25 12:40:00,280.4,281.0,280.21,280.79,31605.6888502877,280.4,281.0,280.21,280.79,31605.6889
2016-11-25 12:50:00,280.88,281.36,280.55,281.09,91659.97177288024,280.88,281.36,280.55,281.09,91659.9718
2016-11-28 09:30:00,280.35,281.48,279.03,281.23,48206.49223754207,280.35,281.48,279.03,281.23,48206.4922
2016-11-28 09:40:00,280.92,281.11,279.1,279.69,18409.510368038216,280.92,281.11,279.1,279.69,18409.5104
2016-11-28 09:50:00,279.26,279.91,277.53,278.66,93994.13744436,279.26,279.91,277.53,278.66,93994.1374
2016-11-28 10:00:00,278.69,280.01,278.69,279.94,34217.78308544132,278.69,280.01,278.69,279.94,34217.7831
2016-11-28 10:10:00,279.92,280.19,279.31,279.39,29916.404299207472,279.92,280.19,279.31,279.39,29916.4043
2016-11-28 10:20:00,279.48,280.03,279.13,279.98,24308.97839539681,279.48,280.03,279.13,279.98,24308.9784
2016-11-28 10:30:00,280.37,280.94,280.29,280.79,10159.591792422105,280.37,280.94,280.29,280.79,10159.5918
2016-11-28 10:40:00,280.6,280.6,279.91,280.21,19557.05135164477,280.6,280.6,279.91,280.21,19557.0514
2016-11-28 10:50:00,279.98,280.24,279.16,279.47,9423.515362067094,279.98,280.24,279.16,279.47,9423.5154
2016-11-28 11:00:00,279.59,280.08,279.19,279.63,12228.8568016502,279.59,280.08,279.19,279.63,12228.8568
2016-11-28 11:10:00,279.68,279.75,279.14,279.24,16960.156334817068,279.68,279.75,279.14,279.24,16960.1563
2016-11-28 11:20:00,279.23,279.62,279.13,279.47,37504.07121919444,279.23,279.62,279.13,279.47,37504.0712
2016-11-28 11:30:00,279.58,280.27,279.58,280.06,15554.22863966996,279.58,280.27,279.58,280.06,15554.2286
2016-11-28 11:40:00,279.89,280.39,279.56,279.56,29035.93529475627,279.89,280.39,279.56,279.56,29035.9353
2016-11-28 11:50:00,279.52,280.03,279.52,279.85,10737.16208880686,279.52,280.03,279.52,279.85,10737.1621
2016-11-28 12:00:00,280.07,280.62,279.91,280.61,23153.83780262729,280.07,280.62,279.91,280.61,23153.8378
2016-11-28 12:10:00,280.51,280.6,280.07,280.07,7273.91162740202,280.51,280.6,280.07,280.07,7273.9116
2016-11-28 12:20:00,280.24,280.38,279.97,280.3,8647.269568993595,280.24,280.38,279.97,280.3,8647.2696
2016-11-28 12:30:00,280.23,281.06,280.23,280.83,16571.490609054392,280.23,281.06,280.23,280.83,16571.4906
2016-11-28 12:40:00,280.96,281.3,280.57,281.16,11452.6110085767,280.96,281.3,280.57,281.16,11452.611
2016-11-28 12:50:00,281.16,281.71,280.62,281.62,24893.06264249268,281.16,281.71,280.62,281.62,24893.0626
2016-11-28 13:00:00,281.48,281.52,281.07,281.07,5403.322114862664,281.48,281.52,281.07,281.07,5403.3221
2016-11-28 13:10:00,281.21,281.61,281.06,281.26,6227.33687981761,281.21,281.61,281.06,281.26,6227.3369
2016-11-28 13:20:00,281.32,281.44,280.94,281.16,5456.519379003365,281.32,281.44,280.94,281.16,5456.5194
2016-11-28 13:30:00,281.19,281.4,280.54,280.97,10005.428292259256,281.19,281.4,280.54,280.97,10005.4283
2016-11-28 13:40:00,280.89,281.16,280.48,280.94,10748.018673325372,280.89,281.16,280.48,280.94,10748.0187
2016-11-28 13:50:00,281.06,281.25,280.71,280.83,39689.5016827706,281.06,281.25,280.71,280.83,39689.5017
2016-11-28 14:00:00,280.94,281.49,280.87,280.94,23055.04288350885,280.94,281.49,280.87,280.94,23055.0429
2016-11-28 14:10:00,280.82,281.23,280.73,281.22,7638.692867223972,280.82,281.23,280.73,281.22,7638.6929
2016-11-28 14:20:00,281.29,281.37,280.95,281.14,19380.08902399305,281.29,281.37,280.95,281.14,19380.089
2016-11-28 14:30:00,281.05,281.29,280.53,280.88,22008.46813592444,281.05,281.29,280.53,280.88,22008.4681
2016-11-28 14:40:00,280.85,281.14,280.72,280.86,13638.04147215286,280.85,281.14,280.72,280.86,13638.0415
2016-11-28 14:50:00,280.71,280.91,280.37,280.89,14826.83747692976,280.71,280.91,280.37,280.89,14826.8375
2016-11-28 15:00:00,280.97,281.41,280.69,281.09,19728.58538703724,280.97,281.41,280.69,281.09,19728.5854
2016-11-28 15:10:00,281.09,281.09,280.46,280.52,18551.731625230703,281.09,281.09,280.46,280.52,18551.7316
2016-11-28 15:20:00,280.56,280.79,280.17,280.28,28478.99250895668,280.56,280.79,280.17,280.28,28478.9925
2016-11-28 15:30:00,280.33,280.71,280.12,280.21,32157.20334382804,280.33,280.71,280.12,280.21,32157.2033
2016-11-28 15:40:00,280.04,280.26,279.81,280.03,51179.02507871024,280.04,280.26,279.81,280.03,51179.0251
2016-11-28 15:50:00,279.97,280.52,279.57,279.85,119722.07143632614,279.97,280.52,279.57,279.85,119722.0714
2016-11-29 09:30:00,280.69,283.16,279.77,281.17,76613.83128867658,280.69,283.16,279.77,281.17,76613.8313
2016-11-29 09:40:00,281.17,281.41,279.58,279.63,28335.685593312344,281.17,281.41,279.58,279.63,28335.6856
2016-11-29 09:50:00,279.65,281.66,279.65,281.44,29985.88644012593,279.65,281.66,279.65,281.44,29985.8864
2016-11-29 10:00:00,281.66,281.91,280.19,280.65,40711.10628596244,281.66,281.91,280.19,280.65,40711.1063
2016-11-29 10:10:00,280.79,281.63,280.51,281.45,22970.361524264463,280.79,281.63,280.51,281.45,22970.3615
2016-11-29 10:20:00,281.47,282.32,281.47,281.83,21180.11073716209,281.47,282.32,281.47,281.83,21180.1107
2016-11-29 10:30:00,281.8,282.45,281.7,281.87,18505.048311801107,281.8,282.45,281.7,281.87,18505.0483
2016-11-29 10:40:00,281.61,282.21,281.61,282.11,25954.836608403,281.61,282.21,281.61,282.11,25954.8366
2016-11-29 10:50:00,281.95,282.18,280.67,281.08,37308.65269786125,281.95,282.18,280.67,281.08,37308.6527
2016-11-29 11:00:00,280.94,281.45,280.58,281.01,19551.62305938552,280.94,281.45,280.58,281.01,19551.6231
2016-11-29 11:10:00,281.05,281.1,279.85,280.11,20860.927152317883,281.05,281.1,279.85,280.11,20860.9272
2016-11-29 11:20:00,280.12,280.32,279.1,279.68,41890.13136467268,280.12,280.32,279.1,279.68,41890.1314
2016-11-29 11:30:00,279.45,280.5,279.45,280.38,16526.9786125285,279.45,280.5,279.45,280.38,16526.9786
2016-11-29 11:40:00,280.24,280.26,279.29,279.48,14637.932906307677,280.24,280.26,279.29,279.48,14637.9329
2016-11-29 11:50:00,279.49,280.31,279.49,279.81,18292.259255238303,279.49,280.31,279.49,279.81,18292.2593
2016-11-29 12:00:00,279.79,279.81,279.11,279.21,19646.07534469656,279.79,279.81,279.11,279.21,19646.0753
2016-11-29 12:10:00,279.21,279.76,279.21,279.4,12422.104006079688,279.21,279.76,279.21,279.4,12422.104
2016-11-29 12:20:00,279.43,279.65,278.69,279.0,30930.40929323635,279.43,279.65,278.69,279.0,30930.4093
2016-11-29 12:30:00,279.15,280.01,279.15,279.9,14493.540332211487,279.15,280.01,279.15,279.9,14493.5403
2016-11-29 12:40:00,279.9,280.57,279.9,280.1,32219.085875583543,279.9,280.57,279.9,280.1,32219.0859
2016-11-29 12:50:00,280.15,280.28,279.76,280.06,20944.52285311041,280.15,280.28,279.76,280.06,20944.5229
2016-11-29 13:00:00,280.06,280.71,280.06,280.13,21446.0970578656,280.06,280.71,280.06,280.13,21446.0971
2016-11-29 13:10:00,280.13,280.27,279.59,279.76,6892.845510802302,280.13,280.27,279.59,279.76,6892.8455
2016-11-29 13:20:00,279.98,280.13,279.54,279.94,8779.719900119422,279.98,280.13,279.54,279.94,8779.7199
2016-11-29 13:30:00,279.86,280.02,279.59,279.7,6399.956573661926,279.86,280.02,279.59,279.7,6399.9566
2016-11-29 13:40:00,279.63,279.88,279.42,279.66,6798.393225491261,279.63,279.88,279.42,279.66,6798.3932
2016-11-29 13:50:00,279.66,280.03,279.37,279.6,16354.358918684182,279.66,280.03,279.37,279.6,16354.3589
2016-11-29 14:00:00,279.82,280.06,279.73,279.77,9622.190858755836,279.82,280.06,279.73,279.77,9622.1909
2016-11-29 14:10:00,279.62,280.13,279.54,279.54,15992.834654217784,279.62,280.13,279.54,279.54,15992.8347
2016-11-29 14:20:00,279.66,280.03,279.57,279.66,9785.039626533491,279.66,280.03,279.57,279.66,9785.0396
2016-11-29 14:30:00,279.84,280.01,279.29,279.73,8797.090435349039,279.84,280.01,279.29,279.73,8797.0904
2016-11-29 14:40:00,279.75,280.01,279.54,279.95,13380.740419064165,279.75,280.01,279.54,279.95,13380.7404
2016-11-29 14:50:00,279.92,280.13,279.54,279.6,17316.25230702421,279.92,280.13,279.54,279.6,17316.2523
2016-11-29 15:00:00,279.63,279.63,278.81,278.84,24872.435131907503,279.63,279.63,278.81,278.84,24872.4351
2016-11-29 15:10:00,278.84,279.31,278.67,278.9,26843.99088046901,278.84,279.31,278.67,278.9,26843.9909
2016-11-29 15:20:00,278.87,279.7,278.66,279.47,20475.51840191076,278.87,279.7,278.66,279.47,20475.5184
2016-11-29 15:30:00,279.43,279.52,279.07,279.07,19758.98382368907,279.43,279.52,279.07,279.07,19758.9838
2016-11-29 15:40:00,279.16,279.42,279.04,279.11,27961.13342742373,279.16,279.42,279.04,279.11,27961.1334
2016-11-29 15:50:00,279.09,279.33,278.68,278.92,126292.47638692868,279.09,279.33,278.68,278.92,126292.4764
2016-11-30 09:30:00,279.41,280.29,275.63,277.62,72432.9605905982,279.41,280.29,275.63,277.62,72432.9606
2016-11-30 09:40:00,277.76,278.72,276.65,276.65,55261.10085767018,277.76,278.72,276.65,276.65,55261.1009
2016-11-30 09:50:00,276.85,277.22,274.95,276.14,115495.60308327,276.85,277.22,274.95,276.14,115495.6031
2016-11-30 10:00:00,275.91,276.4,275.57,275.87,86015.63348170665,275.91,276.4,275.57,275.87,86015.6335
2016-11-30 10:10:00,276.04,276.09,274.95,275.7,51202.90956465096,276.04,276.09,274.95,275.7,51202.9096
2016-11-30 10:20:00,275.87,275.98,275.32,275.66,37860.16719140159,275.87,275.98,275.32,275.66,37860.1672
2016-11-30 10:30:00,275.65,276.26,275.41,276.11,34442.514384974485,275.65,276.26,275.41,276.11,34442.5144
2016-11-30 10:40:00,276.16,277.31,275.97,276.7,45271.95744218869,276.16,277.31,275.97,276.7,45271.9574
2016-11-30 10:50:00,276.73,277.23,276.43,276.44,10096.623602214744,276.73,277.23,276.43,276.44,10096.6236
2016-11-30 11:00:00,276.61,277.44,276.33,277.26,21881.446097057866,276.61,277.44,276.33,277.26,21881.4461
2016-11-30 11:10:00,277.31,277.45,276.22,276.61,27751.60134621648,277.31,277.45,276.22,276.61,27751.6013
2016-11-30 11:20:00,276.51,276.62,275.73,275.85,33171.208337856915,276.51,276.62,275.73,275.85,33171.2083
2016-11-30 11:30:00,275.79,275.81,274.97,275.36,72468.78731950928,275.79,275.81,274.97,275.36,72468.7873
2016-11-30 11:40:00,275.17,275.62,274.66,274.7,31958.52784713929,275.17,275.62,274.66,274.7,31958.5278
2016-11-30 11:50:00,274.68,274.98,273.1,273.1,62449.24546737597,274.68,274.98,273.1,273.1,62449.2455
2016-11-30 12:00:00,272.99,274.18,272.93,274.11,26043.860601454784,272.99,274.18,272.93,274.11,26043.8606
2016-11-30 12:10:00,273.93,274.22,273.64,273.8,30417.97850396265,273.93,274.22,273.64,273.8,30417.9785
2016-11-30 12:20:00,273.8,273.8,272.4,273.09,49852.350450548256,273.8,273.8,272.4,273.09,49852.3505
2016-11-30 12:30:00,272.99,273.59,272.53,273.0,18680.92498100098,272.99,273.59,272.53,273.0,18680.925
2016-11-30 12:40:00,273.12,273.18,272.42,272.54,12111.605688850288,273.12,273.18,272.42,272.54,12111.6057
2016-11-30 12:50:00,272.5,272.71,271.97,272.65,22336.336988383457,272.5,272.71,271.97,272.65,22336.337
2016-11-30 13:00:00,272.54,273.05,272.36,272.75,22866.138312886767,272.54,273.05,272.36,272.75,22866.1383
2016-11-30 13:10:00,272.74,273.95,272.22,273.92,51854.30463576159,272.74,273.95,272.22,273.92,51854.3046
2016-11-30 13:20:00,274.01,274.87,273.78,274.64,66698.51264792097,274.01,274.87,273.78,274.64,66698.5126
2016-11-30 13:30:00,274.73,275.02,274.15,274.4,21877.103463250463,274.73,275.02,274.15,274.4,21877.1035
2016-11-30 13:40:00,274.36,274.38,273.84,273.88,11156.226251221366,274.36,274.38,273.84,273.88,11156.2263
2016-11-30 13:50:00,273.89,273.94,273.29,273.47,27709.26066659429,273.89,273.94,273.29,273.47,27709.2607
2016-11-30 14:00:00,273.47,273.61,272.73,272.85,12170.231245250245,273.47,273.61,272.73,272.85,12170.2312
2016-11-30 14:10:00,273.05,273.3,272.07,273.02,20511.345130821843,273.05,273.3,272.07,273.02,20511.3451
2016-11-30 14:20:00,273.0,273.14,272.07,272.19,26716.96884160244,273.0,273.14,272.07,272.19,26716.9688
2016-11-30 14:30:00,272.02,272.41,271.71,272.12,30193.24720442949,272.02,272.41,271.71,272.12,30193.2472
2016-11-30 14:40:00,272.07,272.26,271.72,272.09,26071.00206275106,272.07,272.26,271.72,272.09,26071.0021
2016-11-30 14:50:00,272.04,272.39,271.78,271.94,30872.86939528824,272.04,272.39,271.78,271.94,30872.8694
2016-11-30 15:00:00,271.94,272.08,271.49,271.69,35635.65302355879,271.94,272.08,271.49,271.69,35635.653
2016-11-30 15:10:00,271.52,271.76,270.99,271.3,38887.20008685268,271.52,271.76,270.99,271.3,38887.2001
2016-11-30 15:20:00,271.28,272.04,271.08,271.72,30707.849310606885,271.28,272.04,271.08,271.72,30707.8493
2016-11-30 15:30:00,271.82,271.91,271.36,271.64,54830.09445228531,271.82,271.91,271.36,271.64,54830.0945
2016-11-30 15:40:00,271.68,271.78,271.27,271.78,80724.13418738465,271.68,271.78,271.27,271.78,80724.1342
2016-11-30 15:50:00,271.71,271.78,270.76,270.87,165866.89827380306,271.71,271.78,270.76,270.87,165866.8983
2016-12-01 09:30:00,272.94,273.05,271.27,271.75,80062.96819020736,272.94,273.05,271.27,271.75,80062.9682
2016-12-01 09:40:00,271.95,273.24,271.79,272.78,54490.283356855936,271.95,273.24,271.79,272.78,54490.2834
2016-12-01 09:50:00,272.65,272.65,271.68,271.94,79224.83986537835,272.65,272.65,271.68,271.94,79224.8399
2016-12-01 10:00:00,272.26,272.84,271.83,272.38,41791.33644555423,272.26,272.84,271.83,272.38,41791.3364
2016-12-01 10:10:00,272.18,272.22,271.57,271.72,40850.07056779937,272.18,272.22,271.57,271.72,40850.0706
2016-12-01 10:20:00,271.84,272.96,271.61,272.67,54640.10422321138,271.84,272.96,271.61,272.67,54640.1042
2016-12-01 10:30:00,272.54,272.54,271.28,271.37,36808.16415155792,272.54,272.54,271.28,271.37,36808.1642
2016-12-01 10:40:00,271.37,272.05,270.1,270.1,63045.27195744219,271.37,272.05,270.1,270.1,63045.272
2016-12-01 10:50:00,270.05,271.44,269.98,271.09,44813.80957550755,270.05,271.44,269.98,271.09,44813.8096
2016-12-01 11:00:00,271.27,271.71,271.04,271.55,11604.60319183585,271.27,271.71,271.04,271.55,11604.6032
2016-12-01 11:10:00,271.7,271.8,270.71,271.16,26372.81511236565,271.7,271.8,270.71,271.16,26372.8151
2016-12-01 11:20:00,270.96,272.51,270.96,272.2,23163.608728693955,270.96,272.51,270.96,272.2,23163.6087
2016-12-01 11:30:00,272.22,272.78,272.07,272.24,19309.52122462273,272.22,272.78,272.07,272.24,19309.5212
2016-12-01 11:40:00,272.24,272.74,271.91,272.11,13693.410053197264,272.24,272.74,271.91,272.11,13693.4101
2016-12-01 11:50:00,271.97,272.12,271.67,272.12,13309.086961241994,271.97,272.12,271.67,272.12,13309.087
2016-12-01 12:00:00,271.91,272.35,271.46,271.91,17726.631201823908,271.91,272.35,271.46,271.91,17726.6312
2016-12-01 12:10:00,271.82,273.09,271.82,272.89,21058.516990554774,271.82,273.09,271.82,272.89,21058.517
2016-12-01 12:20:00,272.79,272.79,272.08,272.3,12004.125502117036,272.79,272.79,272.08,272.3,12004.1255
2016-12-01 12:30:00,272.27,272.47,271.73,271.73,7276.082944305722,272.27,272.47,271.73,271.73,7276.0829
2016-12-01 12:40:00,271.76,271.9,271.44,271.44,12986.646401042231,271.76,271.9,271.44,271.44,12986.6464
2016-12-01 12:50:00,271.25,271.47,270.95,271.0,8632.07035066768,271.25,271.47,270.95,271.0,8632.0704
2016-12-01 13:00:00,270.93,270.96,270.37,270.65,11306.04711757681,270.93,270.96,270.37,270.65,11306.0471
2016-12-01 13:10:00,270.74,271.45,270.71,271.03,8584.301378786235,270.74,271.45,270.71,271.03,8584.3014
2016-12-01 13:20:00,271.03,271.27,270.67,270.79,24194.98425795245,271.03,271.27,270.67,270.79,24194.9843
2016-12-01 13:30:00,270.73,270.92,270.51,270.71,13605.47171859733,270.73,270.92,270.51,270.71,13605.4717
2016-12-01 13:40:00,270.86,271.35,270.78,270.8,30523.287373792205,270.86,271.35,270.78,270.8,30523.2874
2016-12-01 13:50:00,270.8,271.14,270.67,270.8,29882.748887200087,270.8,271.14,270.67,270.8,29882.7489
2016-12-01 14:00:00,270.9,271.12,270.57,270.86,22905.222017153403,270.9,271.12,270.57,270.86,22905.222
2016-12-01 14:10:00,270.8,272.16,270.74,272.16,19977.20117251113,270.8,272.16,270.74,272.16,19977.2012
2016-12-01 14:20:00,272.04,272.04,270.83,271.0,14365.432634893064,272.04,272.04,270.83,271.0,14365.4326
2016-12-01 14:30:00,271.02,271.44,270.29,270.76,13946.368472478558,271.02,271.44,270.29,270.76,13946.3685
2016-12-01 14:40:00,270.8,271.46,270.63,271.33,46215.394636847246,270.8,271.46,270.63,271.33,46215.3946
2016-12-01 14:50:00,271.39,271.95,271.39,271.76,18822.060579741614,271.39,271.95,271.39,271.76,18822.0606
2016-12-01 15:00:00,271.77,271.92,271.63,271.72,32795.570513516446,271.77,271.92,271.63,271.72,32795.5705
2016-12-01 15:10:00,271.8,272.18,271.72,271.73,20133.53598957768,271.8,272.18,271.72,271.73,20133.536
2016-12-01 15:20:00,271.73,272.14,271.66,272.07,56573.6619259581,271.73,272.14,271.66,272.07,56573.6619
2016-12-01 15:30:00,272.05,272.4,271.68,272.01,49675.38812289654,272.05,272.4,271.68,272.01,49675.3881
2016-12-01 15:40:00,271.92,272.54,271.69,271.81,76395.61393985452,271.92,272.54,271.69,271.81,76395.6139
2016-12-01 15:50:00,271.58,272.71,271.53,272.45,188785.1481923787,271.58,272.71,271.53,272.45,188785.1482
2016-12-02 09:30:00,273.13,273.81,269.92,273.47,78928.45510802302,273.13,273.81,269.92,273.47,78928.4551
2016-12-02 09:40:00,273.47,274.44,272.9,273.97,30042.3406796222,273.47,274.44,272.9,273.97,30042.3407
2016-12-02 09:50:00,273.75,274.77,272.9,274.77,33162.5230702421,273.75,274.77,272.9,274.77,33162.5231
2016-12-02 10:00:00,274.49,275.64,273.92,275.4,68334.5999348605,274.49,275.64,273.92,275.4,68334.5999
2016-12-02 10:10:00,275.26,275.76,274.2,275.76,85305.61285419608,275.26,275.76,274.2,275.76,85305.6129
2016-12-02 10:20:00,275.39,275.76,275.04,275.25,30854.41320160677,275.39,275.76,275.04,275.25,30854.4132
2016-12-02 10:30:00,275.22,275.69,274.6,275.69,45000.54282922592,275.22,275.69,274.6,275.69,45000.5428
2016-12-02 10:40:00,275.69,276.28,275.04,275.29,36919.98697209858,275.69,276.28,275.04,275.29,36919.987
2016-12-02 10:50:00,275.31,275.35,273.84,274.31,17438.93171208338,275.31,275.35,273.84,274.31,17438.9317
2016-12-02 11:00:00,274.2,274.44,273.87,274.25,21889.045706220822,274.2,274.44,273.87,274.25,21889.0457
2016-12-02 11:10:00,274.26,274.58,273.79,274.52,14911.51883617414,274.26,274.58,273.79,274.52,14911.5188
2016-12-02 11:20:00,274.4,275.35,274.29,275.01,14569.53642384106,274.4,275.35,274.29,275.01,14569.5364
2016-12-02 11:30:00,275.11,275.22,274.4,274.82,47357.50732819455,275.11,275.22,274.4,274.82,47357.5073
2016-12-02 11:40:00,274.86,275.28,274.31,274.42,13837.802627293457,274.86,275.28,274.31,274.42,13837.8026
2016-12-02 11:50:00,274.24,274.44,273.14,273.28,31285.419606991643,274.24,274.44,273.14,273.28,31285.4196
2016-12-02 12:00:00,273.24,274.75,273.24,274.53,47467.158831831504,273.24,274.75,273.24,274.53,47467.1588
2016-12-02 12:10:00,274.58,274.85,274.39,274.65,8839.43111497123,274.58,274.85,274.39,274.65,8839.4311
2016-12-02 12:20:00,274.7,275.0,274.38,274.75,10744.76169796982,274.7,275.0,274.38,274.75,10744.7617
2016-12-02 12:30:00,274.5,275.22,274.43,275.14,26296.81902073608,274.5,275.22,274.43,275.14,26296.819
2016-12-02 12:40:00,275.13,275.96,275.07,275.55,24330.69156443383,275.13,275.96,275.07,275.55,24330.6916
2016-12-02 12:50:00,275.7,276.08,275.35,275.54,21703.39811095429,275.7,276.08,275.35,275.54,21703.3981
2016-12-02 13:00:00,275.56,275.57,274.68,274.99,12784.713928997937,275.56,275.57,274.68,274.99,12784.7139
2016-12-02 13:10:00,275.0,275.0,274.21,274.57,17811.312561068287,275.0,275.0,274.21,274.57,17811.3126
2016-12-02 13:20:00,274.52,274.57,273.82,273.82,3681.467810226903,274.52,274.57,273.82,273.82,3681.4678
2016-12-02 13:30:00,274.08,274.48,273.83,274.38,24299.20746933015,274.08,274.48,273.83,274.38,24299.2075
2016-12-02 13:40:00,274.38,274.8,274.13,274.25,16718.054500054284,274.38,274.8,274.13,274.25,16718.0545
2016-12-02 13:50:00,274.39,274.72,274.22,274.4,12025.838671154055,274.39,274.72,274.22,274.4,12025.8387
2016-12-02 14:00:00,274.34,274.54,273.98,274.03,22749.972858538706,274.34,274.54,273.98,274.03,22749.9729
2016-12-02 14:10:00,274.07,274.29,273.83,273.99,17545.326240364782,274.07,274.29,273.83,273.99,17545.3262
2016-12-02 14:20:00,274.05,274.1,272.93,273.32,29392.03126696341,274.05,274.1,272.93,273.32,29392.0313
2016-12-02 14:30:00,273.33,273.81,272.79,273.8,26267.5062425361,273.33,273.81,272.79,273.8,26267.5062
2016-12-02 14:40:00,273.79,273.79,273.27,273.66,21708.82640321355,273.79,273.79,273.27,273.66,21708.8264
2016-12-02 14:50:00,273.55,274.1,273.32,274.03,31892.302681576377,273.55,274.1,273.32,274.03,31892.3027
2016-12-02 15:00:00,274.04,274.23,273.62,273.62,29067.41938985995,274.04,274.23,273.62,273.62,29067.4194
2016-12-02 15:10:00,273.51,273.54,273.0,273.47,14695.472804255782,273.51,273.54,273.0,273.47,14695.4728
2016-12-02 15:20:00,273.45,273.59,272.84,273.02,27852.56758223863,273.45,273.59,272.84,273.02,27852.5676
2016-12-02 15:30:00,273.22,273.82,273.08,273.48,30015.19921832592,273.22,273.82,273.08,273.48,30015.1992
2016-12-02 15:40:00,273.5,273.83,273.09,273.42,35600.91195309956,273.5,273.83,273.09,273.42,35600.912
2016-12-02 15:50:00,273.23,274.09,273.2,273.87,88925.19813266747,273.23,274.09,273.2,273.87,88925.1981
2016-12-05 09:30:00,275.35,276.23,272.19,272.86,70554.7714688959,275.35,276.23,272.19,272.86,70554.7715
2016-12-05 09:40:00,272.89,273.67,272.18,272.87,56832.04863749864,272.89,273.67,272.18,272.87,56832.0486
2016-12-05 09:50:00,273.05,275.22,272.89,274.87,52115.94832265769,273.05,275.22,272.89,274.87,52115.9483
2016-12-05 10:00:00,274.76,275.19,274.52,275.04,38078.38454022365,274.76,275.19,274.52,275.04,38078.3845
2016-12-05 10:10:00,274.91,275.02,274.11,274.37,74313.32102920422,274.91,275.02,274.11,274.37,74313.321
2016-12-05 10:20:00,274.33,274.6,273.24,274.24,14798.610357181631,274.33,274.6,273.24,274.24,14798.6104
2016-12-05 10:30:00,274.39,274.45,273.19,273.57,12503.528389968516,274.39,274.45,273.19,273.57,12503.5284
2016-12-05 10:40:00,273.57,273.62,272.77,273.18,11624.145043969167,273.57,273.62,272.77,273.18,11624.145
2016-12-05 10:50:00,273.12,273.43,272.48,272.66,41225.70839213984,273.12,273.43,272.48,272.66,41225.7084
2016-12-05 11:00:00,272.79,272.9,271.39,271.61,47288.025187276085,272.79,272.9,271.39,271.61,47288.0252
2016-12-05 11:10:00,271.6,271.69,271.19,271.25,48043.643469764414,271.6,271.69,271.19,271.25,48043.6435
2016-12-05 11:20:00,271.16,271.49,270.84,271.04,33134.29595049398,271.16,271.49,270.84,271.04,33134.296
2016-12-05 11:30:00,271.22,271.22,270.39,270.69,48804.690044512,271.22,271.22,270.39,270.69,48804.69
2016-12-05 11:40:00,270.59,270.92,270.11,270.11,24078.818803604387,270.59,270.92,270.11,270.11,24078.8188
2016-12-05 11:50:00,269.98,270.46,269.97,270.32,25177.505156877647,269.98,270.46,269.97,270.32,25177.5052
2016-12-05 12:00:00,270.38,270.43,269.02,269.34,45246.98729779611,270.38,270.43,269.02,269.34,45246.9873
2016-12-05 12:10:00,269.27,270.28,269.27,270.13,23535.98957767886,269.27,270.28,269.27,270.13,23535.9896
2016-12-05 12:20:00,270.01,270.2,269.59,270.0,28735.20790359353,270.01,270.2,269.59,270.0,28735.2079
2016-12-05 12:30:00,269.93,269.99,269.61,269.7,7721.202909564651,269.93,269.99,269.61,269.7,7721.2029
2016-12-05 12:40:00,269.65,270.08,269.56,269.93,30363.695581370102,269.65,270.08,269.56,269.93,30363.6956
2016-12-05 12:50:00,269.9,270.32,269.67,270.2,43725.9798067528,269.9,270.32,269.67,270.2,43725.9798
2016-12-05 13:00:00,270.32,270.77,270.09,270.27,19994.571707740743,270.32,270.77,270.09,270.27,19994.5717
2016-12-05 13:10:00,270.22,270.22,269.61,270.09,7857.995874497883,270.22,270.22,269.61,270.09,7857.9959
2016-12-05 13:20:00,270.08,270.28,269.2,269.35,22289.65367495386,270.08,270.28,269.2,269.35,22289.6537
2016-12-05 13:30:00,269.24,269.47,268.6,269.02,42932.36347844968,269.24,269.47,268.6,269.02,42932.3635
2016-12-05 13:40:00,269.03,269.1,268.05,268.17,41172.51112799913,269.03,269.1,268.05,268.17,41172.5111
2016-12-05 13:50:00,268.05,268.28,267.72,268.08,36252.30702421018,268.05,268.28,267.72,268.08,36252.307
2016-12-05 14:00:00,268.16,268.31,267.65,268.02,50591.68385625882,268.16,268.31,267.65,268.02,50591.6839
2016-12-05 14:10:00,267.96,267.96,267.17,267.56,24471.827163174465,267.96,267.96,267.17,267.56,24471.8272
2016-12-05 14:20:00,267.53,267.58,266.64,267.44,47133.86168711323,267.53,267.58,266.64,267.44,47133.8617
2016-12-05 14:30:00,267.44,268.23,267.34,267.95,41238.73629356205,267.44,268.23,267.34,267.95,41238.7363
2016-12-05 14:40:00,267.85,268.04,267.29,267.43,43942.02583867116,267.85,268.04,267.29,267.43,43942.0258
2016-12-05 14:50:00,267.5,267.98,267.43,267.8,32642.49267180545,267.5,267.98,267.43,267.8,32642.4927
2016-12-05 15:00:00,267.76,267.91,267.49,267.9,29306.26424926718,267.76,267.91,267.49,267.9,29306.2642
2016-12-05 15:10:00,267.91,268.02,267.51,267.63,51384.21452611009,267.91,268.02,267.51,267.63,51384.2145
2016-12-05 15:20:00,267.63,267.7,267.0,267.2,68655.9548366084,267.63,267.7,267.0,267.2,68655.9548
2016-12-05 15:30:00,267.32,267.32,267.03,267.24,54793.18206492238,267.32,267.32,267.03,267.24,54793.1821
2016-12-05 15:40:00,267.25,267.34,266.98,266.99,50906.52480729562,267.25,267.34,266.98,266.99,50906.5248
2016-12-05 15:50:00,267.05,267.58,266.98,267.3,106508.52241884705,267.05,267.58,266.98,267.3,106508.5224
2016-12-06 09:30:00,268.73,271.22,267.84,268.5,85076.5389208555,268.73,271.22,267.84,268.5,85076.5389
2016-12-06 09:40:00,268.49,268.49,267.12,267.81,56630.11616545435,268.49,268.49,267.12,267.81,56630.1162
2016-12-06 09:50:00,268.04,268.48,267.74,268.32,40831.614374117904,268.04,268.48,267.74,268.32,40831.6144
2016-12-06 10:00:00,268.33,269.42,268.3,269.2,37805.88426880904,268.33,269.42,268.3,269.2,37805.8843
2016-12-06 10:10:00,269.19,269.19,268.2,268.85,23998.48007816741,269.19,269.19,268.2,268.85,23998.4801
2016-12-06 10:20:00,268.68,269.23,268.58,269.1,32704.37520356096,268.68,269.23,268.58,269.1,32704.3752
2016-12-06 10:30:00,269.09,269.97,268.92,269.08,25165.562913907284,269.09,269.97,268.92,269.08,25165.5629
2016-12-06 10:40:00,269.11,269.63,268.58,269.21,40017.37053522962,269.11,269.63,268.58,269.21,40017.3705
2016-12-06 10:50:00,269.19,269.41,268.68,268.89,24140.701335359896,269.19,269.41,268.68,268.89,24140.7013
2016-12-06 11:00:00,269.01,269.24,268.51,268.92,15536.858104440344,269.01,269.24,268.51,268.92,15536.8581
2016-12-06 11:10:00,268.68,268.68,267.36,268.06,38126.15351210509,268.68,268.68,267.36,268.06,38126.1535
2016-12-06 11:20:00,268.17,268.51,267.72,268.16,38396.482466616006,268.17,268.51,267.72,268.16,38396.4825
2016-12-06 11:30:00,268.27,269.12,268.18,268.62,36278.36282705461,268.27,269.12,268.18,268.62,36278.3628
2016-12-06 11:40:00,268.57,268.73,268.1,268.73,17345.56508522419,268.57,268.73,268.1,268.73,17345.5651
2016-12-06 11:50:00,268.64,269.18,268.53,269.15,61057.431332102926,268.64,269.18,268.53,269.15,61057.4313
2016-12-06 12:00:00,269.26,270.27,269.15,270.1,13653.240690478777,269.26,270.27,269.15,270.1,13653.2407
2016-12-06 12:10:00,270.14,270.66,269.8,269.85,17327.10889154272,270.14,270.66,269.8,269.85,17327.1089
2016-12-06 12:20:00,269.8,270.06,269.68,269.93,26373.9007708175,269.8,270.06,269.68,269.93,26373.9008
2016-12-06 12:30:00,269.97,270.07,269.4,269.46,32303.767234827923,269.97,270.07,269.4,269.46,32303.7672
2016-12-06 12:40:00,269.21,269.85,269.21,269.85,5876.6691998697215,269.21,269.85,269.21,269.85,5876.6692
2016-12-06 12:50:00,269.73,270.04,269.66,269.9,10927.152317880797,269.73,270.04,269.66,269.9,10927.1523
2016-12-06 13:00:00,269.82,269.87,269.45,269.46,7767.886222994246,269.82,269.87,269.45,269.46,7767.8862
2016-12-06 13:10:00,269.4,269.59,269.18,269.33,7583.324286179568,269.4,269.59,269.18,269.33,7583.3243
2016-12-06 13:20:00,269.33,269.42,269.01,269.01,14881.120399522311,269.33,269.42,269.01,269.01,14881.1204
2016-12-06 13:30:00,269.04,269.2,268.65,268.96,20733.90511345131,269.04,269.2,268.65,268.96,20733.9051
2016-12-06 13:40:00,269.03,269.12,267.93,268.35,41172.51112799913,269.03,269.12,267.93,268.35,41172.5111
2016-12-06 13:50:00,268.29,268.71,268.08,268.09,17995.874497882967,268.29,268.71,268.08,268.09,17995.8745
2016-12-06 14:00:00,268.19,268.34,267.83,268.05,29236.782108348714,268.19,268.34,267.83,268.05,29236.7821
2016-12-06 14:10:00,268.02,268.87,267.97,268.87,8249.918575616111,268.02,268.87,267.97,268.87,8249.9186
2016-12-06 14:20:00,268.85,269.06,268.71,268.96,20594.94083161437,268.85,269.06,268.71,268.96,20594.9408
2016-12-06 14:30:00,268.93,269.81,268.81,269.81,42665.291499294326,268.93,269.81,268.81,269.81,42665.2915
2016-12-06 14:40:00,269.7,269.72,268.89,269.15,19413.74443600044,269.7,269.72,268.89,269.15,19413.7444
2016-12-06 14:50:00,269.12,269.25,268.28,268.61,28765.60634024536,269.12,269.25,268.28,268.61,28765.6063
2016-12-06 15:00:00,268.73,269.13,268.01,268.04,36548.69178156552,268.73,269.13,268.01,268.04,36548.6918
2016-12-06 15:10:00,268.08,268.53,267.47,268.47,48202.149603734666,268.08,268.53,267.47,268.47,48202.1496
2016-12-06 15:20:00,268.62,268.63,267.87,267.89,70971.66431440669,268.62,268.63,267.87,267.89,70971.6643
2016-12-06 15:30:00,267.88,268.73,267.69,267.88,47492.128976224085,267.88,268.73,267.69,267.88,47492.129
2016-12-06 15:40:00,268.03,268.63,267.86,268.51,45028.769948974055,268.03,268.63,267.86,268.51,45028.7699
2016-12-06 15:50:00,268.42,268.42,267.82,268.19,141693.62718488765,268.42,268.42,267.82,268.19,141693.6272
2016-12-07 09:30:00,262.97,266.17,261.91,262.47,154818.15220931495,262.97,266.17,261.91,262.47,154818.1522
2016-12-07 09:40:00,262.54,262.97,258.91,259.71,145078.7102377592,262.54,262.97,258.91,259.71,145078.7102
2016-12-07 09:50:00,259.78,262.15,259.22,261.41,104523.93876886331,259.78,262.15,259.22,261.41,104523.9388
2016-12-07 10:00:00,261.57,262.29,260.98,261.83,49933.774834437085,261.57,262.29,260.98,261.83,49933.7748
2016-12-07 10:10:00,261.73,262.88,261.67,262.26,35568.34219954402,261.73,262.88,261.67,262.26,35568.3422
2016-12-07 10:20:00,262.34,262.58,261.03,261.91,32170.231245250245,262.34,262.58,261.03,261.91,32170.2312
2016-12-07 10:30:00,261.74,261.91,260.48,260.99,41323.41765280643,261.74,261.91,260.48,260.99,41323.4177
2016-12-07 10:40:00,261.12,262.03,261.11,261.27,33414.395831071546,261.12,262.03,261.11,261.27,33414.3958
2016-12-07 10:50:00,261.43,261.78,260.74,261.16,78078.38454022365,261.43,261.78,260.74,261.16,78078.3845
2016-12-07 11:00:00,261.22,261.33,259.41,259.46,40372.38084898491,261.22,261.33,259.41,259.46,40372.3808
2016-12-07 11:10:00,259.58,260.13,259.22,259.29,42050.80881554663,259.58,260.13,259.22,259.29,42050.8088
2016-12-07 11:20:00,259.29,259.75,258.37,259.47,74404.5163391597,259.29,259.75,258.37,259.47,74404.5163
2016-12-07 11:30:00,259.61,260.91,259.6,260.19,41537.29236782109,259.61,260.91,259.6,260.19,41537.2924
2016-12-07 11:40:00,260.39,262.15,260.39,262.08,28188.036043860604,260.39,262.15,260.39,262.08,28188.036
2016-12-07 11:50:00,261.91,262.88,261.63,262.74,19834.979915318643,261.91,262.88,261.63,262.74,19834.9799
2016-12-07 12:00:00,262.68,262.96,261.01,261.04,13943.111497123004,262.68,262.96,261.01,261.04,13943.1115
2016-12-07 12:10:00,261.04,261.71,260.81,261.12,11635.001628487678,261.04,261.71,260.81,261.12,11635.0016
2016-12-07 12:20:00,261.27,261.49,260.74,260.98,6416.241450439692,261.27,261.49,260.74,260.98,6416.2415
2016-12-07 12:30:00,260.88,261.04,260.23,260.55,14232.982303767236,260.88,261.04,260.23,260.55,14232.9823
2016-12-07 12:40:00,260.71,260.81,260.29,260.64,9002.279882748888,260.71,260.81,260.29,260.64,9002.2799
2016-12-07 12:50:00,260.6,260.86,260.04,260.84,13977.852567582238,260.6,260.86,260.04,260.84,13977.8526
2016-12-07 13:00:00,260.85,261.75,260.68,261.23,47958.96211052004,260.85,261.75,260.68,261.23,47958.9621
2016-12-07 13:10:00,261.21,262.02,261.21,261.76,33107.1544891977,261.21,262.02,261.21,261.76,33107.1545
2016-12-07 13:20:00,261.86,262.4,261.51,261.63,21143.19834979916,261.86,262.4,261.51,261.63,21143.1983
2016-12-07 13:30:00,261.25,261.38,260.69,260.91,16804.907176202367,261.25,261.38,260.69,260.91,16804.9072
2016-12-07 13:40:00,261.22,261.51,261.03,261.48,7935.077624579308,261.22,261.51,261.03,261.48,7935.0776
2016-12-07 13:50:00,261.4,262.2,261.33,261.82,8854.630333297146,261.4,262.2,261.33,261.82,8854.6303
2016-12-07 14:00:00,261.99,262.3,261.74,262.0,25967.86450982521,261.99,262.3,261.74,262.0,25967.8645
2016-12-07 14:10:00,262.22,263.43,261.84,263.07,24080.99012050809,262.22,263.43,261.84,263.07,24080.9901
2016-12-07 14:20:00,263.02,263.23,262.01,262.36,33183.15058082727,263.02,263.23,262.01,262.36,33183.1506
2016-12-07 14:30:00,262.32,262.94,262.25,262.46,34412.11594832266,262.32,262.94,262.25,262.46,34412.1159
2016-12-07 14:40:00,262.37,262.96,262.33,262.69,57196.8298773206,262.37,262.96,262.33,262.69,57196.8299
2016-12-07 14:50:00,262.84,263.38,262.77,263.15,14270.980349582022,262.84,263.38,262.77,263.15,14270.9803
2016-12-07 15:00:00,263.11,263.2,262.52,262.52,15428.29225925524,263.11,263.2,262.52,262.52,15428.2923
2016-12-07 15:10:00,262.81,263.0,262.3,262.44,25617.19682987732,262.81,263.0,262.3,262.44,25617.1968
2016-12-07 15:20:00,262.5,262.94,262.38,262.56,35951.57963304745,262.5,262.94,262.38,262.56,35951.5796
2016-12-07 15:30:00,262.52,262.85,262.09,262.61,43500.16284876778,262.52,262.85,262.09,262.61,43500.1628
2016-12-07 15:40:00,262.52,262.73,262.18,262.28,45991.748995765935,262.52,262.73,262.18,262.28,45991.749
2016-12-07 15:50:00,262.34,262.93,262.33,262.79,114419.71555748562,262.34,262.93,262.33,262.79,114419.7156
2016-12-08 09:30:00,263.25,263.25,259.81,260.56,101731.62523070244,263.25,263.25,259.81,260.56,101731.6252
2016-12-08 09:40:00,260.46,260.7,258.64,259.26,85850.6133970253,260.46,260.7,258.64,259.26,85850.6134
2016-12-08 09:50:00,259.18,259.38,256.61,256.74,147480.18673325374,259.18,259.38,256.61,256.74,147480.1867
2016-12-08 10:00:00,256.61,259.45,256.6,259.15,104450.11399413744,256.61,259.45,256.6,259.15,104450.114
2016-12-08 10:10:00,259.17,259.33,258.53,258.77,55497.77440017371,259.17,259.33,258.53,258.77,55497.7744
2016-12-08 10:20:00,258.66,259.46,258.65,259.17,68037.12951905331,258.66,259.46,258.65,259.17,68037.1295
2016-12-08 10:30:00,259.08,259.36,258.48,258.68,76111.17142546955,259.08,259.36,258.48,258.68,76111.1714
2016-12-08 10:40:00,258.91,259.32,258.61,259.09,43673.868201063946,258.91,259.32,258.61,259.09,43673.8682
2016-12-08 10:50:00,259.01,260.34,259.01,259.75,48537.61806535664,259.01,260.34,259.01,259.75,48537.6181
2016-12-08 11:00:00,259.78,259.9,259.54,259.8,28222.77711431984,259.78,259.9,259.54,259.8,28222.7771
2016-12-08 11:10:00,259.75,259.88,259.0,259.09,47141.4612962762,259.75,259.88,259.0,259.09,47141.4613
2016-12-08 11:20:00,259.11,259.48,259.03,259.31,57526.87004668332,259.11,259.48,259.03,259.31,57526.87
2016-12-08 11:30:00,259.16,259.49,259.0,259.43,46177.39659103246,259.16,259.49,259.0,259.43,46177.3966
2016-12-08 11:40:00,259.44,259.74,259.28,259.52,61362.501357073066,259.44,259.74,259.28,259.52,61362.5014
2016-12-08 11:50:00,259.53,259.77,259.28,259.35,43798.71892302682,259.53,259.77,259.28,259.35,43798.7189
2016-12-08 12:00:00,259.34,259.64,259.2,259.4,26345.673651069374,259.34,259.64,259.2,259.4,26345.6737
2016-12-08 12:10:00,259.26,259.42,258.27,258.31,46131.79893605472,259.26,259.42,258.27,258.31,46131.7989
2016-12-08 12:20:00,258.27,259.03,258.04,258.88,32780.37129519053,258.27,259.03,258.04,258.88,32780.3713
2016-12-08 12:30:00,258.82,259.23,258.54,258.59,22186.51612202801,258.82,259.23,258.54,258.59,22186.5161
2016-12-08 12:40:00,258.64,259.51,258.64,259.42,17342.308109868634,258.64,259.51,258.64,259.42,17342.3081
2016-12-08 12:50:00,259.44,259.46,258.88,259.13,20575.39897948105,259.44,259.46,258.88,259.13,20575.399
2016-12-08 13:00:00,259.02,259.23,258.26,258.99,35993.92031266964,259.02,259.23,258.26,258.99,35993.9203
2016-12-08 13:10:00,259.02,259.68,258.56,259.67,57292.36782108349,259.02,259.68,258.56,259.67,57292.3678
2016-12-08 13:20:00,259.67,261.0,259.47,259.55,100216.04603191836,259.67,261.0,259.47,259.55,100216.046
2016-12-08 13:30:00,259.55,260.02,259.06,259.69,41819.56356530236,259.55,260.02,259.06,259.69,41819.5636
2016-12-08 13:40:00,259.67,259.87,259.17,259.58,49662.36022147433,259.67,259.87,259.17,259.58,49662.3602
2016-12-08 13:50:00,259.71,259.81,259.11,259.58,31833.677125176426,259.71,259.81,259.11,259.58,31833.6771
2016-12-08 14:00:00,259.53,259.91,259.14,259.42,47372.70654652047,259.53,259.91,259.14,259.42,47372.7065
2016-12-08 14:10:00,259.42,259.6,259.23,259.36,22663.12018239062,259.42,259.6,259.23,259.36,22663.1202
2016-12-08 14:20:00,259.32,259.42,258.83,259.15,24087.504071219195,259.32,259.42,258.83,259.15,24087.5041
2016-12-08 14:30:00,259.27,259.47,259.16,259.35,34493.54033221149,259.27,259.47,259.16,259.35,34493.5403
2016-12-08 14:40:00,259.24,259.7,259.1,259.64,20422.321137770057,259.24,259.7,259.1,259.64,20422.3211
2016-12-08 14:50:00,259.63,261.79,259.55,261.79,79697.10129193356,259.63,261.79,259.55,261.79,79697.1013
2016-12-08 15:00:00,261.79,268.94,257.91,263.43,1145776.7886222994,261.79,268.94,257.91,263.43,1145776.7886
2016-12-08 15:10:00,263.64,269.85,263.16,266.21,426291.39072847686,263.64,269.85,263.16,266.21,426291.3907
2016-12-08 15:20:00,266.2,266.38,263.73,265.43,331828.2488329172,266.2,266.38,263.73,265.43,331828.2488
2016-12-08 15:30:00,265.4,267.37,264.41,266.71,235154.7063293888,265.4,267.37,264.41,266.71,235154.7063
2016-12-08 15:40:00,266.68,267.38,265.75,266.89,181802.19303007275,266.68,267.38,265.75,266.89,181802.193
2016-12-08 15:50:00,266.98,267.28,265.76,266.35,371931.38638584304,266.98,267.28,265.76,266.35,371931.3864
2016-12-09 09:30:00,281.29,281.69,276.8,278.42,518522.4188470307,281.29,281.69,276.8,278.42,518522.4188
2016-12-09 09:40:00,278.43,280.24,278.31,279.91,250590.59819780692,278.43,280.24,278.31,279.91,250590.5982
2016-12-09 09:50:00,279.91,280.94,278.64,280.4,282987.73205949407,279.91,280.94,278.64,280.4,282987.7321
2016-12-09 10:00:00,280.29,282.23,280.27,282.17,252664.20584084248,280.29,282.23,280.27,282.17,252664.2058
2016-12-09 10:10:00,282.1,282.76,280.69,281.86,161147.54098360657,282.1,282.76,280.69,281.86,161147.541
2016-12-09 10:20:00,281.86,282.07,279.36,279.53,153880.14330691565,281.86,282.07,279.36,279.53,153880.1433
2016-12-09 10:30:00,279.54,281.12,279.12,279.8,122982.30376723484,279.54,281.12,279.12,279.8,122982.3038
2016-12-09 10:40:00,279.75,280.56,279.11,279.51,124183.04201498209,279.75,280.56,279.11,279.51,124183.042
2016-12-09 10:50:00,279.51,279.8,276.17,276.45,167081.7500814244,279.51,279.8,276.17,276.45,167081.7501
2016-12-09 11:00:00,276.38,278.53,275.57,277.9,99697.10129193356,276.38,278.53,275.57,277.9,99697.1013
2016-12-09 11:10:00,277.92,277.92,275.92,276.15,55773.53164694388,277.92,277.92,275.92,276.15,55773.5316
2016-12-09 11:20:00,276.3,276.99,276.1,276.42,88408.42470958637,276.3,276.99,276.1,276.42,88408.4247
2016-12-09 11:30:00,276.51,277.07,276.16,276.33,49511.45369666703,276.51,277.07,276.16,276.33,49511.4537
2016-12-09 11:40:00,276.36,276.36,274.86,275.76,119101.07480186732,276.36,276.36,274.86,275.76,119101.0748
2016-12-09 11:50:00,275.64,277.93,275.64,277.52,97041.5807187059,275.64,277.93,275.64,277.52,97041.5807
2016-12-09 12:00:00,277.46,278.12,277.09,277.48,36195.852784713934,277.46,278.12,277.09,277.48,36195.8528
2016-12-09 12:10:00,277.38,277.7,276.54,277.26,38330.25730105309,277.38,277.7,276.54,277.26,38330.2573
2016-12-09 12:20:00,277.01,277.12,276.29,276.59,37733.14515253501,277.01,277.12,276.29,276.59,37733.1452
2016-12-09 12:30:00,276.83,276.97,275.5,276.52,62722.83139724243,276.83,276.97,275.5,276.52,62722.8314
2016-12-09 12:40:00,276.52,276.69,275.89,276.19,45283.89968515905,276.52,276.69,275.89,276.19,45283.8997
2016-12-09 12:50:00,276.19,276.47,269.5,270.83,246507.4367603952,276.19,276.47,269.5,270.83,246507.4368
2016-12-09 13:00:00,271.08,272.47,267.22,270.54,416977.5268700467,271.08,272.47,267.22,270.54,416977.5269
2016-12-09 13:10:00,270.43,271.45,265.88,266.2,265474.97557268484,270.43,271.45,265.88,266.2,265474.9756
2016-12-09 13:20:00,266.36,266.49,259.56,263.48,453856.25882097497,266.36,266.49,259.56,263.48,453856.2588
2016-12-09 13:30:00,263.48,268.33,262.72,267.94,210432.09206383672,263.48,268.33,262.72,267.94,210432.0921
2016-12-09 13:40:00,267.94,269.04,267.16,267.68,88381.28324829008,267.94,269.04,267.16,267.68,88381.2832
2016-12-09 13:50:00,267.66,268.75,266.52,266.8,69380.08902399306,267.66,268.75,266.52,266.8,69380.089
2016-12-09 14:00:00,266.56,267.11,265.69,267.05,68847.0307241342,266.56,267.11,265.69,267.05,68847.0307
2016-12-09 14:10:00,267.09,268.04,265.06,265.33,89294.32200629682,267.09,268.04,265.06,265.33,89294.322
2016-12-09 14:20:00,265.3,266.72,264.93,265.71,61814.1352730431,265.3,266.72,264.93,265.71,61814.1353
2016-12-09 14:30:00,265.9,267.27,265.74,266.14,68163.06589946803,265.9,267.27,265.74,266.14,68163.0659
2016-12-09 14:40:00,266.08,266.21,264.6,265.39,63816.08945825644,266.08,266.21,264.6,265.39,63816.0895
2016-12-09 14:50:00,265.42,266.16,265.29,265.99,56207.79502768429,265.42,266.16,265.29,265.99,56207.795
2016-12-09 15:00:00,265.89,266.03,264.76,265.88,55726.84833351428,265.89,266.03,264.76,265.88,55726.8483
2016-12-09 15:10:00,265.73,266.01,264.87,265.15,57897.079578764526,265.73,266.01,264.87,265.15,57897.0796
2016-12-09 15:20:00,265.19,265.34,264.17,264.65,86278.36282705462,265.19,265.34,264.17,264.65,86278.3628
2016-12-09 15:30:00,264.55,265.38,264.36,264.68,77978.50396265335,264.55,265.38,264.36,264.68,77978.504
2016-12-09 15:40:00,264.69,265.4,264.17,265.22,106782.1083487135,264.69,265.4,264.17,265.22,106782.1083
2016-12-09 15:50:00,265.33,265.74,264.22,265.07,300895.66822277714,265.33,265.74,264.22,265.07,300895.6682
2016-12-12 09:30:00,266.28,267.99,262.61,263.36,138893.7140375638,266.28,267.99,262.61,263.36,138893.714
2016-12-12 09:40:00,263.58,263.58,261.66,261.89,62314.62381934644,263.58,263.58,261.66,261.89,62314.6238
2016-12-12 09:50:00,261.89,263.22,261.67,263.11,59170.5569427858,261.89,263.22,261.67,263.11,59170.5569
2016-12-12 10:00:00,263.13,263.16,262.33,262.41,33973.50993377483,263.13,263.16,262.33,262.41,33973.5099
2016-12-12 10:10:00,262.56,263.08,261.79,262.36,39530.99554880035,262.56,263.08,261.79,262.36,39530.9955
2016-12-12 10:20:00,262.28,263.17,261.82,261.82,41373.35794159157,262.28,263.17,261.82,261.82,41373.3579
2016-12-12 10:30:00,261.96,262.68,261.74,262.55,66484.6379329063,261.96,262.68,261.74,262.55,66484.6379
2016-12-12 10:40:00,262.61,262.72,261.97,261.99,43996.30876126371,262.61,262.72,261.97,261.99,43996.3088
2016-12-12 10:50:00,262.09,262.6,261.77,262.4,48338.9425686679,262.09,262.6,261.77,262.4,48338.9426
2016-12-12 11:00:00,262.38,262.71,262.05,262.29,15812.61535121051,262.38,262.71,262.05,262.29,15812.6154
2016-12-12 11:10:00,262.28,262.53,262.13,262.51,26391.27130604712,262.28,262.53,262.13,262.51,26391.2713
2016-12-12 11:20:00,262.52,262.9,262.29,262.74,28619.04244924547,262.52,262.9,262.29,262.74,28619.0424
2016-12-12 11:30:00,262.71,262.88,262.35,262.65,28357.398762349367,262.71,262.88,262.35,262.65,28357.3988
2016-12-12 11:40:00,262.74,262.94,262.45,262.77,17876.45206817935,262.74,262.94,262.45,262.77,17876.4521
2016-12-12 11:50:00,262.8,263.06,262.56,262.85,25457.60503745521,262.8,263.06,262.56,262.85,25457.605
2016-12-12 12:00:00,262.88,262.89,262.34,262.45,28421.45261100858,262.88,262.89,262.34,262.45,28421.4526
2016-12-12 12:10:00,262.42,262.97,262.3,262.92,24621.64802952991,262.42,262.97,262.3,262.92,24621.648
2016-12-12 12:20:00,262.78,263.05,262.35,262.61,26779.9370318098,262.78,263.05,262.35,262.61,26779.937
2016-12-12 12:30:00,262.74,263.0,262.62,262.86,12066.008033872544,262.74,263.0,262.62,262.86,12066.008
2016-12-12 12:40:00,262.87,262.97,262.68,262.8,20533.058299858865,262.87,262.97,262.68,262.8,20533.0583
2016-12-12 12:50:00,262.79,262.95,262.56,262.91,17076.32178916513,262.79,262.95,262.56,262.91,17076.3218
2016-12-12 13:00:00,262.93,263.02,262.56,262.81,37099.120616654,262.93,263.02,262.56,262.81,37099.1206
2016-12-12 13:10:00,262.82,263.12,262.71,263.09,30241.01617631093,262.82,263.12,262.71,263.09,30241.0162
2016-12-12 13:20:00,263.18,264.1,263.02,263.71,30999.89143415481,263.18,264.1,263.02,263.71,30999.8914
2016-12-12 13:30:00,263.7,263.9,263.27,263.27,37162.08880686136,263.7,263.9,263.27,263.27,37162.0888
2016-12-12 13:40:00,263.41,263.84,263.22,263.37,13427.42373249376,263.41,263.84,263.22,263.37,13427.4237
2016-12-12 13:50:00,263.3,263.8,263.12,263.19,14002.822711974814,263.3,263.8,263.12,263.19,14002.8227
2016-12-12 14:00:00,263.27,263.56,263.16,263.43,12313.538160894585,263.27,263.56,263.16,263.43,12313.5382
2016-12-12 14:10:00,263.49,263.65,263.21,263.54,46884.16024318749,263.49,263.65,263.21,263.54,46884.1602
2016-12-12 14:20:00,263.44,263.55,263.15,263.15,10632.938877429162,263.44,263.55,263.15,263.15,10632.9389
2016-12-12 14:30:00,263.03,263.88,263.03,263.68,20311.583975681253,263.03,263.88,263.03,263.68,20311.584
2016-12-12 14:40:00,263.74,264.15,263.51,264.09,19213.983280859844,263.74,264.15,263.51,264.09,19213.9833
2016-12-12 14:50:00,264.05,264.3,263.78,263.87,19068.505048311803,264.05,264.3,263.78,263.87,19068.505
2016-12-12 15:00:00,264.06,264.44,263.88,264.14,45316.46943871458,264.06,264.44,263.88,264.14,45316.4694
2016-12-12 15:10:00,264.24,264.53,263.82,264.36,70998.80577570296,264.24,264.53,263.82,264.36,70998.8058
2016-12-12 15:20:00,264.36,264.41,264.01,264.08,57077.40744761698,264.36,264.41,264.01,264.08,57077.4074
2016-12-12 15:30:00,264.04,264.1,263.71,263.8,41884.703072413424,264.04,264.1,263.71,263.8,41884.7031
2016-12-12 15:40:00,263.8,264.25,263.72,263.93,47856.91021604603,263.8,264.25,263.72,263.93,47856.9102
2016-12-12 15:50:00,263.88,264.1,263.51,263.77,108936.05471718598,263.88,264.1,263.51,263.77,108936.0547
2016-12-13 09:30:00,264.13,265.63,262.62,264.15,72429.70361524264,264.13,265.63,262.62,264.15,72429.7036
2016-12-13 09:40:00,264.32,264.77,263.56,263.97,68532.18977309739,264.32,264.77,263.56,263.97,68532.1898
2016-12-13 09:50:00,264.01,264.97,263.71,264.76,64476.16979698187,264.01,264.97,263.71,264.76,64476.1698
2016-12-13 10:00:00,264.71,265.71,264.26,265.21,21151.88361741396,264.71,265.71,264.26,265.21,21151.8836
2016-12-13 10:10:00,264.98,265.63,264.97,265.41,40140.04994028879,264.98,265.63,264.97,265.41,40140.0499
2016-12-13 10:20:00,265.41,266.17,265.14,266.13,64586.90695907068,265.41,266.17,265.14,266.13,64586.907
2016-12-13 10:30:00,265.99,266.66,265.48,266.39,46224.07990446206,265.99,266.66,265.48,266.39,46224.0799
2016-12-13 10:40:00,266.45,266.65,264.88,265.54,32846.59646075345,266.45,266.65,264.88,265.54,32846.5965
2016-12-13 10:50:00,265.51,266.56,265.0,265.91,33938.7688633156,265.51,266.56,265.0,265.91,33938.7689
2016-12-13 11:00:00,265.88,266.19,264.64,265.5,78158.72326566062,265.88,266.19,264.64,265.5,78158.7233
2016-12-13 11:10:00,265.45,265.51,265.03,265.39,34863.749864292695,265.45,265.51,265.03,265.39,34863.7499
2016-12-13 11:20:00,265.35,266.4,265.16,266.36,19337.748344370862,265.35,266.4,265.16,266.36,19337.7483
2016-12-13 11:30:00,266.27,266.46,265.51,265.67,49658.01758766693,266.27,266.46,265.51,265.67,49658.0176
2016-12-13 11:40:00,265.73,265.77,264.91,265.27,28769.948974052764,265.73,265.77,264.91,265.27,28769.949
2016-12-13 11:50:00,265.36,265.53,264.38,264.86,23066.98512647921,265.36,265.53,264.38,264.86,23066.9851
2016-12-13 12:00:00,264.79,264.89,263.96,264.03,54061.44826837477,264.79,264.89,263.96,264.03,54061.4483
2016-12-13 12:10:00,264.03,264.34,263.6,263.69,34987.51492780371,264.03,264.34,263.6,263.69,34987.5149
2016-12-13 12:20:00,263.74,263.78,262.51,262.56,37773.3145152535,263.74,263.78,262.51,262.56,37773.3145
2016-12-13 12:30:00,262.67,263.33,262.34,263.3,50704.592335251335,262.67,263.33,262.34,263.3,50704.5923
2016-12-13 12:40:00,263.3,264.1,263.12,263.22,27478.015416350016,263.3,264.1,263.12,263.22,27478.0154
2016-12-13 12:50:00,263.31,264.22,263.31,263.84,11477.581152969276,263.31,264.22,263.31,263.84,11477.5812
2016-12-13 13:00:00,263.66,263.99,263.42,263.53,12871.56660514602,263.66,263.99,263.42,263.53,12871.5666
2016-12-13 13:10:00,263.43,263.55,262.98,263.41,22668.54847464988,263.43,263.55,262.98,263.41,22668.5485
2016-12-13 13:20:00,263.27,263.65,263.21,263.62,8313.972424275324,263.27,263.65,263.21,263.62,8313.9724
2016-12-13 13:30:00,263.7,264.49,263.55,264.49,13147.323851916188,263.7,264.49,263.55,264.49,13147.3239
2016-12-13 13:40:00,264.39,264.49,264.08,264.09,14104.874606448811,264.39,264.49,264.08,264.09,14104.8746
2016-12-13 13:50:00,264.14,264.51,264.05,264.39,6233.850830528716,264.14,264.51,264.05,264.39,6233.8508
2016-12-13 14:00:00,264.37,264.64,264.04,264.35,31048.74606448812,264.37,264.64,264.04,264.35,31048.7461
2016-12-13 14:10:00,264.35,264.78,264.35,264.76,10907.610465747475,264.35,264.78,264.35,264.76,10907.6105
2016-12-13 14:20:00,264.82,265.0,263.46,263.82,29779.61133427424,264.82,265.0,263.46,263.82,29779.6113
2016-12-13 14:30:00,263.81,264.38,263.69,264.14,11586.14699815438,263.81,264.38,263.69,264.14,11586.147
2016-12-13 14:40:00,264.13,264.52,264.0,264.52,11319.075018999025,264.13,264.52,264.0,264.52,11319.075
2016-12-13 14:50:00,264.35,264.64,263.63,263.64,66929.75789816523,264.35,264.64,263.63,263.64,66929.7579
2016-12-13 15:00:00,263.63,264.02,263.47,263.59,14505.482575181848,263.63,264.02,263.47,263.59,14505.4826
2016-12-13 15:10:00,263.69,265.02,263.58,264.96,17311.909673216807,263.69,265.02,263.58,264.96,17311.9097
2016-12-13 15:20:00,264.96,265.15,264.64,264.98,19876.23493648898,264.96,265.15,264.64,264.98,19876.2349
2016-12-13 15:30:00,265.09,265.46,264.84,264.98,36331.56009119531,265.09,265.46,264.84,264.98,36331.5601
2016-12-13 15:40:00,264.84,265.35,264.82,264.92,35998.26294647704,264.84,265.35,264.82,264.92,35998.2629
2016-12-13 15:50:00,264.99,265.14,264.49,264.71,88435.56617088264,264.99,265.14,264.49,264.71,88435.5662
2016-12-14 09:30:00,265.47,267.08,264.14,266.57,50432.09206383672,265.47,267.08,264.14,266.57,50432.0921
2016-12-14 09:40:00,266.51,266.93,266.21,266.71,16781.022690261645,266.51,266.93,266.21,266.71,16781.0227
2016-12-14 09:50:00,266.52,266.72,265.82,266.49,14300.293127782,266.52,266.72,265.82,266.49,14300.2931
2016-12-14 10:00:00,266.22,266.35,265.34,265.74,14837.694061448268,266.22,266.35,265.34,265.74,14837.6941
2016-12-14 10:10:00,265.82,266.2,265.57,265.85,13731.408099012053,265.82,266.2,265.57,265.85,13731.4081
2016-12-14 10:20:00,265.78,266.19,264.84,265.87,12860.710020627512,265.78,266.19,264.84,265.87,12860.71
2016-12-14 10:30:00,266.13,266.34,265.41,265.74,37267.39767669091,266.13,266.34,265.41,265.74,37267.3977
2016-12-14 10:40:00,265.65,266.46,265.54,266.36,20083.59570079253,265.65,266.46,265.54,266.36,20083.5957
2016-12-14 10:50:00,266.17,266.17,265.77,265.96,8749.321463467593,266.17,266.17,265.77,265.96,8749.3215
2016-12-14 11:00:00,265.79,265.9,265.08,265.31,17447.61697969819,265.79,265.9,265.08,265.31,17447.617
2016-12-14 11:10:00,265.14,265.34,264.88,265.18,19728.58538703724,265.14,265.34,264.88,265.18,19728.5854
2016-12-14 11:20:00,265.18,265.4,264.7,264.82,38660.29747041581,265.18,265.4,264.7,264.82,38660.2975
2016-12-14 11:30:00,264.81,264.81,264.07,264.53,42447.07415047226,264.81,264.81,264.07,264.53,42447.0742
2016-12-14 11:40:00,264.41,264.73,263.06,264.36,23222.23428509391,264.41,264.73,263.06,264.36,23222.2343
2016-12-14 11:50:00,264.36,264.55,264.11,264.36,4234.067962219086,264.36,264.55,264.11,264.36,4234.068
2016-12-14 12:00:00,264.18,264.6,263.65,263.66,7493.214634675931,264.18,264.6,263.65,263.66,7493.2146
2016-12-14 12:10:00,263.77,264.18,263.66,264.03,20573.22766257736,263.77,264.18,263.66,264.03,20573.2277
2016-12-14 12:20:00,263.74,264.31,263.52,263.74,34838.77971990012,263.74,264.31,263.52,263.74,34838.7797
2016-12-14 12:30:00,263.74,264.03,263.58,264.03,10511.345130821845,263.74,264.03,263.58,264.03,10511.3451
2016-12-14 12:40:00,263.81,264.09,263.46,263.9,13187.493214634676,263.81,264.09,263.46,263.9,13187.4932
2016-12-14 12:50:00,263.71,263.88,263.46,263.73,24044.07773314516,263.71,263.88,263.46,263.73,24044.0777
2016-12-14 13:00:00,263.7,264.13,263.51,263.51,14382.80317012268,263.7,264.13,263.51,263.51,14382.8032
2016-12-14 13:10:00,263.46,263.69,262.98,263.14,17866.68114211269,263.46,263.69,262.98,263.14,17866.6811
2016-12-14 13:20:00,263.15,263.75,263.02,263.48,14191.727282596896,263.15,263.75,263.02,263.48,14191.7273
2016-12-14 13:30:00,263.44,263.74,263.12,263.28,13890.999891434156,263.44,263.74,263.12,263.28,13890.9999
2016-12-14 13:40:00,263.38,263.62,263.12,263.47,10522.201715340354,263.38,263.62,263.12,263.47,10522.2017
2016-12-14 13:50:00,263.2,263.85,263.2,263.53,17208.772120290956,263.2,263.85,263.2,263.53,17208.7721
2016-12-14 14:00:00,263.4,264.23,263.28,263.61,20477.68971881446,263.4,264.23,263.28,263.61,20477.6897
2016-12-14 14:10:00,263.73,263.84,262.77,263.01,36735.4250352839,263.73,263.84,262.77,263.01,36735.425
2016-12-14 14:20:00,262.96,263.4,262.76,263.07,12924.763869286722,262.96,263.4,262.76,263.07,12924.7639
2016-12-14 14:30:00,263.02,263.71,263.0,263.58,12709.803495820215,263.02,263.71,263.0,263.58,12709.8035
2016-12-14 14:40:00,263.66,264.55,263.51,263.93,12703.28954510911,263.66,264.55,263.51,263.93,12703.2895
2016-12-14 14:50:00,263.99,264.35,263.41,263.58,7822.169145586799,263.99,264.35,263.41,263.58,7822.1691
2016-12-14 15:00:00,263.52,264.37,263.52,263.67,20163.93442622951,263.52,264.37,263.52,263.67,20163.9344
2016-12-14 15:10:00,263.57,263.87,262.73,263.15,26809.249810009773,263.57,263.87,262.73,263.15,26809.2498
2016-12-14 15:20:00,263.35,264.07,263.16,263.95,29542.93779177071,263.35,264.07,263.16,263.95,29542.9378
2016-12-14 15:30:00,263.85,264.84,263.8,264.68,44440.34306807079,263.85,264.84,263.8,264.68,44440.3431
2016-12-14 15:40:00,264.76,264.77,263.94,264.24,59268.2662034524,264.76,264.77,263.94,264.24,59268.2662
2016-12-14 15:50:00,264.09,264.1,263.24,263.66,145743.13321029206,264.09,264.1,263.24,263.66,145743.1332
2016-12-15 09:30:00,264.5,265.06,262.55,263.71,49691.6729996743,264.5,265.06,262.55,263.71,49691.673
2016-12-15 09:40:00,263.94,264.68,263.13,264.5,48427.96656171969,263.94,264.68,263.13,264.5,48427.9666
2016-12-15 09:50:00,264.46,264.7,263.06,263.36,33631.52752144176,264.46,264.7,263.06,263.36,33631.5275
2016-12-15 10:00:00,263.33,264.07,263.17,263.9,28079.4701986755,263.33,264.07,263.17,263.9,28079.4702
2016-12-15 10:10:00,263.8,263.81,262.53,263.63,22854.196069916405,263.8,263.81,262.53,263.63,22854.1961
2016-12-15 10:20:00,263.67,264.01,263.51,263.73,21968.298773205952,263.67,264.01,263.51,263.73,21968.2988
2016-12-15 10:30:00,263.66,264.09,263.66,264.01,19789.3822603409,263.66,264.09,263.66,264.01,19789.3823
2016-12-15 10:40:00,264.03,264.24,263.61,263.71,18790.57648463793,264.03,264.24,263.61,263.71,18790.5765
2016-12-15 10:50:00,263.51,264.12,263.33,263.35,14737.813483877972,263.51,264.12,263.33,263.35,14737.8135
2016-12-15 11:00:00,263.54,264.32,263.54,264.21,19747.041580718706,263.54,264.32,263.54,264.21,19747.0416
2016-12-15 11:10:00,264.16,265.04,264.16,264.5,25265.44349147758,264.16,265.04,264.16,264.5,25265.4435
2016-12-15 11:20:00,264.71,265.76,264.64,265.43,75548.80034741071,264.71,265.76,264.64,265.43,75548.8003
2016-12-15 11:30:00,265.41,265.48,264.8,265.32,121329.93160351754,265.41,265.48,264.8,265.32,121329.9316
2016-12-15 11:40:00,265.29,265.51,264.83,265.1,23932.25491260449,265.29,265.51,264.83,265.1,23932.2549
2016-12-15 11:50:00,265.11,265.51,264.82,265.19,31416.78427966562,265.11,265.51,264.82,265.19,31416.7843
2016-12-15 12:00:00,265.13,265.3,264.25,264.42,31633.91597003583,265.13,265.3,264.25,264.42,31633.916
2016-12-15 12:10:00,264.5,265.49,264.35,265.28,29222.66854847465,264.5,265.49,264.35,265.28,29222.6685
2016-12-15 12:20:00,265.34,265.73,264.86,265.41,28632.07035066768,265.34,265.73,264.86,265.41,28632.0704
2016-12-15 12:30:00,265.36,265.51,264.93,264.96,14713.92899793725,265.36,265.51,264.93,264.96,14713.929
2016-12-15 12:40:00,264.93,265.4,264.83,265.08,13886.657257626752,264.93,265.4,264.83,265.08,13886.6573
2016-12-15 12:50:00,265.11,265.41,264.96,265.38,31327.76028661384,265.11,265.41,264.96,265.38,31327.7603
2016-12-15 13:00:00,265.4,265.41,264.77,265.23,17657.149060905438,265.4,265.41,264.77,265.23,17657.1491
2016-12-15 13:10:00,265.28,265.59,264.97,265.39,45747.47584409945,265.28,265.59,264.97,265.39,45747.4758
2016-12-15 13:20:00,265.42,265.64,264.98,265.31,41539.46368472479,265.42,265.64,264.98,265.31,41539.4637
2016-12-15 13:30:00,265.27,265.45,264.81,264.82,23920.31266963413,265.27,265.45,264.81,264.82,23920.3127
2016-12-15 13:40:00,264.78,265.2,264.29,264.34,34087.5040712192,264.78,265.2,264.29,264.34,34087.5041
2016-12-15 13:50:00,264.46,264.78,263.63,264.16,36921.07263055043,264.46,264.78,263.63,264.16,36921.0726
2016-12-15 14:00:00,264.13,264.16,263.52,263.9,14273.151666485724,264.13,264.16,263.52,263.9,14273.1517
2016-12-15 14:10:00,263.87,264.24,263.44,264.15,19206.383671696884,263.87,264.24,263.44,264.15,19206.3837
2016-12-15 14:20:00,264.08,264.47,263.92,264.2,9991.314732385192,264.08,264.47,263.92,264.2,9991.3147
2016-12-15 14:30:00,264.3,264.93,264.17,264.6,9035.93529475627,264.3,264.93,264.17,264.6,9035.9353
2016-12-15 14:40:00,264.9,265.31,264.84,265.01,9745.955922266856,264.9,265.31,264.84,265.01,9745.9559
2016-12-15 14:50:00,265.2,265.51,264.71,264.96,22835.739876234937,265.2,265.51,264.71,264.96,22835.7399
2016-12-15 15:00:00,265.0,265.54,264.97,264.99,16323.960482032351,265.0,265.54,264.97,264.99,16323.9605
2016-12-15 15:10:00,265.03,265.2,264.83,264.84,23123.439365975464,265.03,265.2,264.83,264.84,23123.4394
2016-12-15 15:20:00,264.83,265.06,264.66,264.99,16688.741721854305,264.83,265.06,264.66,264.99,16688.7417
2016-12-15 15:30:00,265.0,265.42,264.52,264.69,42726.08837259798,265.0,265.42,264.52,264.69,42726.0884
2016-12-15 15:40:00,264.69,265.07,264.15,264.29,44216.69742698947,264.69,265.07,264.15,264.29,44216.6974
2016-12-15 15:50:00,264.22,264.61,263.78,264.4,166109.00010856584,264.22,264.61,263.78,264.4,166109.0001
2016-12-16 09:30:00,264.67,265.28,263.43,264.01,379689.5016827706,264.67,265.28,263.43,264.01,379689.5017
2016-12-16 09:40:00,264.57,265.88,263.49,264.83,75394.63684724786,264.57,265.88,263.49,264.83,75394.6368
2016-12-16 09:50:00,265.04,266.12,263.9,265.08,56217.56595375095,265.04,266.12,263.9,265.08,56217.566
2016-12-16 10:00:00,264.87,266.0,264.0,265.22,119599.39203126697,264.87,266.0,264.0,265.22,119599.392
2016-12-16 10:10:00,265.29,265.79,264.74,265.34,100411.46455325156,265.29,265.79,264.74,265.34,100411.4646
2016-12-16 10:20:00,265.32,266.06,265.27,265.85,34079.90446205624,265.32,266.06,265.27,265.85,34079.9045
2016-12-16 10:30:00,265.72,265.72,264.68,265.53,17422.646835305615,265.72,265.72,264.68,265.53,17422.6468
2016-12-16 10:40:00,265.52,266.28,265.42,266.09,58064.27098034958,265.52,266.28,265.42,266.09,58064.271
2016-12-16 10:50:00,266.04,266.22,265.28,265.74,22271.1974812724,266.04,266.22,265.28,265.74,22271.1975
2016-12-16 11:00:00,265.7,266.03,265.3,265.54,40400.60796873304,265.7,266.03,265.3,265.54,40400.608
2016-12-16 11:10:00,265.51,265.62,265.02,265.33,31198.56693084356,265.51,265.62,265.02,265.33,31198.5669
2016-12-16 11:20:00,265.32,265.33,264.56,264.65,21567.69080447292,265.32,265.33,264.56,264.65,21567.6908
2016-12-16 11:30:00,264.6,265.47,264.55,265.21,45529.25849527739,264.6,265.47,264.55,265.21,45529.2585
2016-12-16 11:40:00,265.18,265.97,265.18,265.61,49820.86635544458,265.18,265.97,265.18,265.61,49820.8664
2016-12-16 11:50:00,265.46,265.74,265.28,265.74,10157.420475518402,265.46,265.74,265.28,265.74,10157.4205
2016-12-16 12:00:00,265.65,265.71,265.28,265.3,9482.14091846705,265.65,265.71,265.28,265.3,9482.1409
2016-12-16 12:10:00,265.31,265.41,264.96,265.28,18006.73108240148,265.31,265.41,264.96,265.28,18006.7311
2016-12-16 12:20:00,265.3,265.4,264.92,265.04,11274.56302247313,265.3,265.4,264.92,265.04,11274.563
2016-12-16 12:30:00,264.96,265.07,264.34,264.95,16504.17978503963,264.96,265.07,264.34,264.95,16504.1798
2016-12-16 12:40:00,264.95,265.13,264.52,264.79,4907.176202366735,264.95,265.13,264.52,264.79,4907.1762
2016-12-16 12:50:00,264.61,264.73,264.29,264.39,6770.166105743134,264.61,264.73,264.29,264.39,6770.1661
2016-12-16 13:00:00,264.32,264.48,264.06,264.43,7699.489740527631,264.32,264.48,264.06,264.43,7699.4897
2016-12-16 13:10:00,264.41,264.41,263.89,264.13,19352.947562696776,264.41,264.41,263.89,264.13,19352.9476
2016-12-16 13:20:00,264.29,264.73,264.07,264.07,10015.199218325915,264.29,264.73,264.07,264.07,10015.1992
2016-12-16 13:30:00,264.1,264.53,263.9,264.53,15841.928129410488,264.1,264.53,263.9,264.53,15841.9281
2016-12-16 13:40:00,264.4,264.81,264.23,264.23,20359.352947562696,264.4,264.81,264.23,264.23,20359.3529
2016-12-16 13:50:00,264.22,264.95,264.22,264.71,18319.40071653458,264.22,264.95,264.22,264.71,18319.4007
2016-12-16 14:00:00,264.6,265.18,264.53,265.18,8940.397350993378,264.6,265.18,264.53,265.18,8940.3974
2016-12-16 14:10:00,265.18,265.5,265.05,265.13,22315.70947779829,265.18,265.5,265.05,265.13,22315.7095
2016-12-16 14:20:00,265.11,265.13,264.67,265.03,16111.171425469547,265.11,265.13,264.67,265.03,16111.1714
2016-12-16 14:30:00,265.17,265.41,264.94,265.16,15798.501791336446,265.17,265.41,264.94,265.16,15798.5018
2016-12-16 14:40:00,265.07,265.45,264.98,265.13,10112.90847899251,265.07,265.45,264.98,265.13,10112.9085
2016-12-16 14:50:00,265.16,265.71,265.14,265.63,20893.496905873413,265.16,265.71,265.14,265.63,20893.4969
2016-12-16 15:00:00,265.61,265.69,264.92,264.92,20024.970144392573,265.61,265.69,264.92,264.92,20024.9701
2016-12-16 15:10:00,264.87,265.0,264.49,264.6,27074.150472261423,264.87,265.0,264.49,264.6,27074.1505
2016-12-16 15:20:00,264.75,264.76,264.26,264.45,23245.033112582783,264.75,264.76,264.26,264.45,23245.0331
2016-12-16 15:30:00,264.48,264.76,264.35,264.44,30044.511996525893,264.48,264.76,264.35,264.44,30044.512
2016-12-16 15:40:00,264.47,264.83,264.29,264.64,52155.03202692433,264.47,264.83,264.29,264.64,52155.032
2016-12-16 15:50:00,264.61,264.79,263.57,263.8,208433.3948539789,264.61,264.79,263.57,263.8,208433.3949
2016-12-19 09:30:00,263.98,266.2,263.95,265.3,46215.394636847246,263.98,266.2,263.95,265.3,46215.3946
2016-12-19 09:40:00,265.61,266.66,265.47,266.3,60928.237976332646,265.61,266.66,265.47,266.3,60928.238
2016-12-19 09:50:00,266.17,266.33,265.06,265.13,54301.37878623385,266.17,266.33,265.06,265.13,54301.3788
2016-12-19 10:00:00,265.15,265.75,265.08,265.23,20083.59570079253,265.15,265.75,265.08,265.23,20083.5957
2016-12-19 10:10:00,265.49,266.12,265.31,265.86,15059.168385625882,265.49,266.12,265.31,265.86,15059.1684
2016-12-19 10:20:00,265.67,266.35,265.66,265.99,20001.08565845185,265.67,266.35,265.66,265.99,20001.0857
2016-12-19 10:30:00,265.97,266.58,265.97,266.51,31575.29041363587,265.97,266.58,265.97,266.51,31575.2904
2016-12-19 10:40:00,266.53,267.49,266.53,267.48,45274.12875909239,266.53,267.49,266.53,267.48,45274.1288
2016-12-19 10:50:00,267.49,267.59,266.73,267.22,37166.43144066877,267.49,267.59,266.73,267.22,37166.4314
2016-12-19 11:00:00,267.17,267.51,266.93,267.12,55495.603083270005,267.17,267.51,266.93,267.12,55495.6031
2016-12-19 11:10:00,267.12,267.45,266.7,266.78,29840.408207577897,267.12,267.45,266.7,266.78,29840.4082
2016-12-19 11:20:00,266.7,266.81,266.0,266.26,22024.753012702204,266.7,266.81,266.0,266.26,22024.753
2016-12-19 11:30:00,266.1,266.37,266.02,266.15,13736.836391271308,266.1,266.37,266.02,266.15,13736.8364
2016-12-19 11:40:00,266.06,266.53,266.01,266.13,12172.402562153948,266.06,266.53,266.01,266.13,12172.4026
2016-12-19 11:50:00,266.32,266.46,265.87,265.92,13589.186841819565,266.32,266.46,265.87,265.92,13589.1868
2016-12-19 12:00:00,265.88,265.88,265.28,265.76,55720.33438280317,265.88,265.88,265.28,265.76,55720.3344
2016-12-19 12:10:00,265.7,265.8,265.26,265.47,22634.89306264249,265.7,265.8,265.26,265.47,22634.8931
2016-12-19 12:20:00,265.39,265.73,265.19,265.24,19397.45955922267,265.39,265.73,265.19,265.24,19397.4596
2016-12-19 12:30:00,265.33,265.76,265.24,265.74,29566.82227771143,265.33,265.76,265.24,265.74,29566.8223
2016-12-19 12:40:00,265.7,266.01,265.47,266.01,25178.5908153295,265.7,266.01,265.47,266.01,25178.5908
2016-12-19 12:50:00,265.98,266.01,264.9,264.9,25588.9697101292,265.98,266.01,264.9,264.9,25588.9697
2016-12-19 13:00:00,264.9,265.15,264.51,265.15,36249.05004885463,264.9,265.15,264.51,265.15,36249.05
2016-12-19 13:10:00,265.06,265.08,264.68,265.06,22891.10845727934,265.06,265.08,264.68,265.06,22891.1085
2016-12-19 13:20:00,265.07,265.28,265.06,265.21,26287.04809466942,265.07,265.28,265.06,265.21,26287.0481
2016-12-19 13:30:00,265.26,265.33,264.9,264.9,23804.14721528608,265.26,265.33,264.9,264.9,23804.1472
2016-12-19 13:40:00,264.87,265.35,264.66,265.3,16686.570404950602,264.87,265.35,264.66,265.3,16686.5704
2016-12-19 13:50:00,265.24,265.3,264.76,264.81,18705.895125393552,265.24,265.3,264.76,264.81,18705.8951
2016-12-19 14:00:00,264.64,264.93,264.42,264.83,34226.46835305613,264.64,264.93,264.42,264.83,34226.4684
2016-12-19 14:10:00,264.97,265.11,264.27,264.31,24301.37878623385,264.97,265.11,264.27,264.31,24301.3788
2016-12-19 14:20:00,264.33,264.34,263.96,264.07,34573.87905764847,264.33,264.34,263.96,264.07,34573.8791
2016-12-19 14:30:00,264.07,264.12,262.88,263.06,56015.63348170666,264.07,264.12,262.88,263.06,56015.6335
2016-12-19 14:40:00,262.98,263.08,262.09,262.41,38478.99250895668,262.98,263.08,262.09,262.41,38478.9925
2016-12-19 14:50:00,262.46,262.85,261.96,262.1,30817.50081424384,262.46,262.85,261.96,262.1,30817.5008
2016-12-19 15:00:00,262.1,262.5,261.91,262.37,25861.469981543807,262.1,262.5,261.91,262.37,25861.47
2016-12-19 15:10:00,262.35,262.35,261.59,261.66,38094.669417001416,262.35,262.35,261.59,261.66,38094.6694
2016-12-19 15:20:00,261.63,261.63,260.86,261.21,44316.57800455976,261.63,261.63,260.86,261.21,44316.578
2016-12-19 15:30:00,261.22,261.96,260.86,261.88,70749.10433177723,261.22,261.96,260.86,261.88,70749.1043
2016-12-19 15:40:00,261.87,261.88,260.9,261.03,74452.28531104115,261.87,261.88,260.9,261.03,74452.2853
2016-12-19 15:50:00,261.06,261.75,251.42,252.11,824437.0860927153,261.06,261.75,251.42,252.11,824437.0861
2016-12-20 09:30:00,258.81,260.16,257.11,259.87,245279.55705135164,258.81,260.16,257.11,259.87,245279.5571
2016-12-20 09:40:00,259.72,261.57,259.24,260.29,138668.9827380306,259.72,261.57,259.24,260.29,138668.9827
2016-12-20 09:50:00,260.44,260.94,259.4,259.52,80707.84931060689,260.44,260.94,259.4,259.52,80707.8493
2016-12-20 10:00:00,259.58,259.81,258.53,259.17,84249.26718054501,259.58,259.81,258.53,259.17,84249.2672
2016-12-20 10:10:00,259.13,260.05,259.13,259.69,40816.41515579199,259.13,260.05,259.13,259.69,40816.4152
2016-12-20 10:20:00,259.77,259.89,259.09,259.73,24404.5163391597,259.77,259.89,259.09,259.73,24404.5163
2016-12-20 10:30:00,259.7,259.94,259.27,259.67,21269.134730213875,259.7,259.94,259.27,259.67,21269.1347
2016-12-20 10:40:00,259.69,260.34,259.62,259.81,37096.9492997503,259.69,260.34,259.62,259.81,37096.9493
2016-12-20 10:50:00,259.71,260.56,259.71,260.51,83533.81826077517,259.71,260.56,259.71,260.51,83533.8183
2016-12-20 11:00:00,260.5,261.33,260.3,261.23,43996.30876126371,260.5,261.33,260.3,261.23,43996.3088
2016-12-20 11:10:00,261.23,261.23,260.38,260.55,23250.46140484204,261.23,261.23,260.38,260.55,23250.4614
2016-12-20 11:20:00,260.55,261.3,260.48,261.21,39423.5153620671,260.55,261.3,260.48,261.21,39423.5154
2016-12-20 11:30:00,261.29,261.47,260.71,260.94,54462.056237107805,261.29,261.47,260.71,260.94,54462.0562
2016-12-20 11:40:00,261.04,261.5,261.0,261.42,18108.782976875475,261.04,261.5,261.0,261.42,18108.783
2016-12-20 11:50:00,261.52,262.14,261.2,261.93,53478.44967973076,261.52,262.14,261.2,261.93,53478.4497
2016-12-20 12:00:00,261.97,262.39,261.73,262.14,33573.98762349365,261.97,262.39,261.73,262.14,33573.9876
2016-12-20 12:10:00,262.12,263.06,262.03,262.92,38591.90098794919,262.12,263.06,262.03,262.92,38591.901
2016-12-20 12:20:00,262.72,262.97,262.42,262.8,17454.130930409294,262.72,262.97,262.42,262.8,17454.1309
2016-12-20 12:30:00,262.9,263.12,262.71,263.04,24492.45467375964,262.9,263.12,262.71,263.04,24492.4547
2016-12-20 12:40:00,263.12,263.59,263.12,263.44,42584.95277385735,263.12,263.59,263.12,263.44,42584.9528
2016-12-20 12:50:00,263.34,263.8,263.18,263.78,21833.67712517642,263.34,263.8,263.18,263.78,21833.6771
2016-12-20 13:00:00,263.67,263.68,261.91,262.1,53684.72478558246,263.67,263.68,261.91,262.1,53684.7248
2016-12-20 13:10:00,262.18,262.94,262.07,262.76,25350.124850721964,262.18,262.94,262.07,262.76,25350.1249
2016-12-20 13:20:00,262.67,263.55,262.56,263.16,46622.51655629139,262.67,263.55,262.56,263.16,46622.5166
2016-12-20 13:30:00,263.28,263.65,263.05,263.08,46795.13625013571,263.28,263.65,263.05,263.08,46795.1363
2016-12-20 13:40:00,263.08,263.81,263.04,263.81,12006.296819020736,263.08,263.81,263.04,263.81,12006.2968
2016-12-20 13:50:00,263.73,264.05,263.22,263.4,30687.221800021714,263.73,264.05,263.22,263.4,30687.2218
2016-12-20 14:00:00,263.43,263.51,263.05,263.21,26429.269351861905,263.43,263.51,263.05,263.21,26429.2694
2016-12-20 14:10:00,263.24,263.51,262.51,262.71,36483.55227445446,263.24,263.51,262.51,262.71,36483.5523
2016-12-20 14:20:00,262.61,262.88,262.51,262.82,12681.576376072087,262.61,262.88,262.51,262.82,12681.5764
2016-12-20 14:30:00,262.87,263.03,262.2,262.21,20383.237433503426,262.87,263.03,262.2,262.21,20383.2374
2016-12-20 14:40:00,262.29,262.56,262.11,262.42,14536.966670285528,262.29,262.56,262.11,262.42,14536.9667
2016-12-20 14:50:00,262.48,262.95,262.42,262.78,46919.98697209858,262.48,262.95,262.42,262.78,46919.987
2016-12-20 15:00:00,262.81,263.61,262.78,263.61,20130.279014222127,262.81,263.61,262.78,263.61,20130.279
2016-12-20 15:10:00,263.5,263.79,263.07,263.29,19512.53935511888,263.5,263.79,263.07,263.29,19512.5394
2016-12-20 15:20:00,263.26,263.71,263.1,263.58,56981.86950385409,263.26,263.71,263.1,263.58,56981.8695
2016-12-20 15:30:00,263.6,263.7,262.74,263.17,42993.16035175334,263.6,263.7,262.74,263.17,42993.1604
2016-12-20 15:40:00,263.06,263.43,262.8,262.9,45615.02551297362,263.06,263.43,262.8,262.9,45615.0255
2016-12-20 15:50:00,262.85,263.08,262.38,263.04,121562.26251221368,262.85,263.08,262.38,263.04,121562.2625
2016-12-21 09:30:00,262.57,262.72,260.01,260.22,102874.82358050156,262.57,262.72,260.01,260.22,102874.8236
2016-12-21 09:40:00,260.57,261.12,259.55,260.6,62334.16567147976,260.57,261.12,259.55,260.6,62334.1657
2016-12-21 09:50:00,260.58,260.58,259.18,260.35,61207.252198458365,260.58,260.58,259.18,260.35,61207.2522
2016-12-21 10:00:00,260.48,261.75,260.25,261.0,58183.6934100532,260.48,261.75,260.25,261.0,58183.6934
2016-12-21 10:10:00,260.6,260.88,260.16,260.63,39071.76202366736,260.6,260.88,260.16,260.63,39071.762
2016-12-21 10:20:00,260.6,261.08,260.16,260.52,15042.883508848116,260.6,261.08,260.16,260.52,15042.8835
2016-12-21 10:30:00,260.63,260.84,260.15,260.19,38789.49082618608,260.63,260.84,260.15,260.19,38789.4908
2016-12-21 10:40:00,260.12,260.35,259.54,259.6,38418.19563565303,260.12,260.35,259.54,259.6,38418.1956
2016-12-21 10:50:00,259.58,259.6,258.88,258.89,32225.59982629465,259.58,259.6,258.88,258.89,32225.5998
2016-12-21 11:00:00,258.89,260.18,258.83,260.01,34770.3832374335,258.89,260.18,258.83,260.01,34770.3832
2016-12-21 11:10:00,259.93,260.11,259.44,259.55,16373.9007708175,259.93,260.11,259.44,259.55,16373.9008
2016-12-21 11:20:00,259.52,259.83,259.41,259.76,35347.95353381826,259.52,259.83,259.41,259.76,35347.9535
2016-12-21 11:30:00,259.8,259.8,259.21,259.47,24322.00629681902,259.8,259.8,259.21,259.47,24322.0063
2016-12-21 11:40:00,259.46,259.9,258.93,259.02,35653.02355878841,259.46,259.9,258.93,259.02,35653.0236
2016-12-21 11:50:00,258.92,259.9,258.9,259.66,17491.04331777223,258.92,259.9,258.9,259.66,17491.0433
2016-12-21 12:00:00,259.65,259.79,259.39,259.65,10484.203669525568,259.65,259.79,259.39,259.65,10484.2037
2016-12-21 12:10:00,259.59,260.29,259.46,260.16,16226.25122136576,259.59,260.29,259.46,260.16,16226.2512
2016-12-21 12:20:00,260.0,260.45,259.81,260.2,19591.79242210401,260.0,260.45,259.81,260.2,19591.7924
2016-12-21 12:30:00,260.28,260.65,260.23,260.24,26151.34078818804,260.28,260.65,260.23,260.24,26151.3408
2016-12-21 12:40:00,260.33,260.59,260.16,260.41,6795.136250135708,260.33,260.59,260.16,260.41,6795.1363
2016-12-21 12:50:00,260.38,260.54,260.12,260.51,4994.02887851482,260.38,260.54,260.12,260.51,4994.0289
2016-12-21 13:00:00,260.35,260.72,260.26,260.56,10559.11410270329,260.35,260.72,260.26,260.56,10559.1141
2016-12-21 13:10:00,260.39,260.73,260.34,260.62,6296.819020736077,260.39,260.73,260.34,260.62,6296.819
2016-12-21 13:20:00,260.57,261.09,260.57,260.94,10373.46650743676,260.57,261.09,260.57,260.94,10373.4665
2016-12-21 13:30:00,260.92,261.46,260.86,261.15,9941.374443600043,260.92,261.46,260.86,261.15,9941.3744
2016-12-21 13:40:00,261.15,261.85,261.11,261.84,21136.684399088048,261.15,261.85,261.11,261.84,21136.6844
2016-12-21 13:50:00,261.72,261.88,261.49,261.64,10896.753881228966,261.72,261.88,261.49,261.64,10896.7539
2016-12-21 14:00:00,261.62,262.01,261.51,262.0,16415.15579198784,261.62,262.01,261.51,262.0,16415.1558
2016-12-21 14:10:00,262.03,262.88,261.96,262.72,73172.29399630877,262.03,262.88,261.96,262.72,73172.294
2016-12-21 14:20:00,262.61,263.11,262.58,262.97,52134.40451633917,262.61,263.11,262.58,262.97,52134.4045
2016-12-21 14:30:00,263.08,263.08,262.68,262.73,25933.123439365976,263.08,263.08,262.68,262.73,25933.1234
2016-12-21 14:40:00,262.62,262.62,261.29,261.87,24067.962219085875,262.62,262.62,261.29,261.87,24067.9622
2016-12-21 14:50:00,261.8,261.84,261.4,261.5,11777.222885680165,261.8,261.84,261.4,261.5,11777.2229
2016-12-21 15:00:00,261.67,261.74,260.85,261.01,18781.891217023127,261.67,261.74,260.85,261.01,18781.8912
2016-12-21 15:10:00,261.04,261.21,260.84,260.88,8655.954836608404,261.04,261.21,260.84,260.88,8655.9548
2016-12-21 15:20:00,260.85,260.92,260.36,260.36,16193.681467810227,260.85,260.92,260.36,260.36,16193.6815
2016-12-21 15:30:00,260.38,261.13,260.12,261.13,28995.765932037782,260.38,261.13,260.12,261.13,28995.7659
2016-12-21 15:40:00,261.13,261.44,260.88,261.25,28302.030181304963,261.13,261.44,260.88,261.25,28302.0302
2016-12-21 15:50:00,261.31,261.34,260.33,260.49,89907.71903159267,261.31,261.34,260.33,260.49,89907.719
2016-12-22 09:30:00,259.59,260.27,257.93,258.61,64004.99402887852,259.59,260.27,257.93,258.61,64004.994
2016-12-22 09:40:00,258.58,259.1,258.05,258.59,54311.14971230051,258.58,259.1,258.05,258.59,54311.1497
2016-12-22 09:50:00,258.69,259.16,258.43,258.89,32062.75105851699,258.69,259.16,258.43,258.89,32062.7511
2016-12-22 10:00:00,259.17,260.02,259.17,259.58,26826.62034523939,259.17,260.02,259.17,259.58,26826.6203
2016-12-22 10:10:00,259.53,259.82,258.88,258.88,16079.687330365869,259.53,259.82,258.88,258.88,16079.6873
2016-12-22 10:20:00,258.91,260.09,258.9,258.92,30178.04798610357,258.91,260.09,258.9,258.92,30178.048
2016-12-22 10:30:00,258.96,259.08,258.2,258.2,22048.63749864293,258.96,259.08,258.2,258.2,22048.6375
2016-12-22 10:40:00,258.2,258.48,258.03,258.41,17379.22049723157,258.2,258.48,258.03,258.41,17379.2205
2016-12-22 10:50:00,258.37,259.04,258.23,258.63,22565.410921724026,258.37,259.04,258.23,258.63,22565.4109
2016-12-22 11:00:00,258.67,258.75,258.37,258.69,28165.23721637173,258.67,258.75,258.37,258.69,28165.2372
2016-12-22 11:10:00,258.58,258.85,258.51,258.51,14171.099772011725,258.58,258.85,258.51,258.51,14171.0998
2016-12-22 11:20:00,258.7,258.73,258.41,258.41,8043.643469764413,258.7,258.73,258.41,258.41,8043.6435
2016-12-22 11:30:00,258.42,259.2,258.42,259.16,31162.74020193248,258.42,259.2,258.42,259.16,31162.7402
2016-12-22 11:40:00,259.3,259.41,258.99,259.12,9470.19867549669,259.3,259.41,258.99,259.12,9470.1987
2016-12-22 11:50:00,258.94,259.07,258.58,258.87,12875.909238953423,258.94,259.07,258.58,258.87,12875.9092
2016-12-22 12:00:00,258.82,259.25,258.81,259.25,8713.494734556509,258.82,259.25,258.81,259.25,8713.4947
2016-12-22 12:10:00,259.25,259.54,259.0,259.24,27377.04918032787,259.25,259.54,259.0,259.24,27377.0492
2016-12-22 12:20:00,259.24,259.69,259.13,259.62,10235.587884051678,259.24,259.69,259.13,259.62,10235.5879
2016-12-22 12:30:00,259.72,259.92,259.41,259.41,9128.21626316361,259.72,259.92,259.41,259.41,9128.2163
2016-12-22 12:40:00,259.35,259.74,259.35,259.7,21676.25664965802,259.35,259.74,259.35,259.7,21676.2566
2016-12-22 12:50:00,259.7,259.72,259.27,259.58,10901.09651503637,259.7,259.72,259.27,259.58,10901.0965
2016-12-22 13:00:00,259.58,259.92,259.43,259.75,19955.488003474107,259.58,259.92,259.43,259.75,19955.488
2016-12-22 13:10:00,259.71,260.35,259.62,260.12,33469.76441211595,259.71,260.35,259.62,260.12,33469.7644
2016-12-22 13:20:00,260.32,260.68,260.05,260.35,37100.206275105855,260.32,260.68,260.05,260.35,37100.2063
2016-12-22 13:30:00,260.19,260.23,259.51,259.6,13158.1804364347,260.19,260.23,259.51,259.6,13158.1804
2016-12-22 13:40:00,259.58,260.24,259.46,260.04,10959.722071436328,259.58,260.24,259.46,260.04,10959.7221
2016-12-22 13:50:00,260.11,260.26,259.81,260.26,8677.668005645424,260.11,260.26,259.81,260.26,8677.668
2016-12-22 14:00:00,260.18,260.31,259.87,260.04,10753.446965584628,260.18,260.31,259.87,260.04,10753.447
2016-12-22 14:10:00,260.06,260.35,260.03,260.04,12311.366843990882,260.06,260.35,260.03,260.04,12311.3668
2016-12-22 14:20:00,259.87,260.19,259.87,259.93,12155.03202692433,259.87,260.19,259.87,259.93,12155.032
2016-12-22 14:30:00,260.01,260.17,259.72,259.84,23639.12713060472,260.01,260.17,259.72,259.84,23639.1271
2016-12-22 14:40:00,259.84,259.96,259.49,259.67,22928.02084464228,259.84,259.96,259.49,259.67,22928.0208
2016-12-22 14:50:00,259.69,259.89,259.62,259.84,9709.04353490392,259.69,259.89,259.62,259.84,9709.0435
2016-12-22 15:00:00,259.77,259.98,259.5,259.63,10786.01671914016,259.77,259.98,259.5,259.63,10786.0167
2016-12-22 15:10:00,259.68,259.73,259.39,259.7,18041.47215286071,259.68,259.73,259.39,259.7,18041.4722
2016-12-22 15:20:00,259.7,260.03,259.67,260.03,13529.475626967756,259.7,260.03,259.67,260.03,13529.4756
2016-12-22 15:30:00,260.05,260.31,259.98,260.28,19983.715123222235,260.05,260.31,259.98,260.28,19983.7151
2016-12-22 15:40:00,260.29,260.51,260.08,260.22,25593.3123439366,260.29,260.51,260.08,260.22,25593.3123
2016-12-22 15:50:00,260.16,260.83,260.04,260.71,85045.05482575182,260.16,260.83,260.04,260.71,85045.0548
2016-12-23 09:30:00,260.72,262.93,259.58,260.86,64656.389099989145,260.72,262.93,259.58,260.86,64656.3891
2016-12-23 09:40:00,261.11,262.51,260.67,262.07,79070.6763652155,261.11,262.51,260.67,262.07,79070.6764
2016-12-23 09:50:00,261.79,261.91,260.9,261.71,20522.20171534036,261.79,261.91,260.9,261.71,20522.2017
2016-12-23 10:00:00,261.73,263.02,261.46,262.51,42457.930734990776,261.73,263.02,261.46,262.51,42457.9307
2016-12-23 10:10:00,262.6,263.16,262.16,262.67,12982.30376723483,262.6,263.16,262.16,262.67,12982.3038
2016-12-23 10:20:00,262.92,262.92,262.16,262.36,10150.906524807297,262.92,262.92,262.16,262.36,10150.9065
2016-12-23 10:30:00,262.26,263.21,261.76,263.13,36255.56399956574,262.26,263.21,261.76,263.13,36255.564
2016-12-23 10:40:00,263.14,263.28,262.79,262.88,23748.77863424167,263.14,263.28,262.79,262.88,23748.7786
2016-12-23 10:50:00,262.88,263.43,262.7,262.77,33064.813809575506,262.88,263.43,262.7,262.77,33064.8138
2016-12-23 11:00:00,262.68,263.08,262.61,262.92,11417.869938117468,262.68,263.08,262.61,262.92,11417.8699
2016-12-23 11:10:00,262.91,263.39,262.91,263.09,32445.988492020413,262.91,263.39,262.91,263.09,32445.9885
2016-12-23 11:20:00,263.09,263.43,262.94,263.24,17319.509282379764,263.09,263.43,262.94,263.24,17319.5093
2016-12-23 11:30:00,263.11,263.41,262.98,263.23,15420.692650092282,263.11,263.41,262.98,263.23,15420.6927
2016-12-23 11:40:00,263.12,263.76,263.03,263.68,16393.44262295082,263.12,263.76,263.03,263.68,16393.4426
2016-12-23 11:50:00,263.51,263.94,263.5,263.71,17485.615025512976,263.51,263.94,263.5,263.71,17485.615
2016-12-23 12:00:00,263.74,263.82,263.31,263.65,13263.48930626425,263.74,263.82,263.31,263.65,13263.4893
2016-12-23 12:10:00,263.79,263.99,263.71,263.88,10156.33481706655,263.79,263.99,263.71,263.88,10156.3348
2016-12-23 12:20:00,263.88,264.27,263.87,263.9,13673.868201063946,263.88,264.27,263.87,263.9,13673.8682
2016-12-23 12:30:00,263.71,264.15,263.66,264.14,20848.98490934752,263.71,264.15,263.66,264.14,20848.9849
2016-12-23 12:40:00,264.05,264.13,263.39,263.65,18406.25339268266,264.05,264.13,263.39,263.65,18406.2534
2016-12-23 12:50:00,263.45,263.57,262.73,263.2,37856.91021604603,263.45,263.57,262.73,263.2,37856.9102
2016-12-23 13:00:00,263.31,263.84,263.31,263.47,9760.06948214092,263.31,263.84,263.31,263.47,9760.0695
2016-12-23 13:10:00,263.61,264.05,263.42,263.97,7882.966018890457,263.61,264.05,263.42,263.97,7882.966
2016-12-23 13:20:00,263.96,263.99,263.78,263.9,2891.10845727934,263.96,263.99,263.78,263.9,2891.1085
2016-12-23 13:30:00,263.82,263.94,263.4,263.65,7964.390402779286,263.82,263.94,263.4,263.65,7964.3904
2016-12-23 13:40:00,263.75,264.25,263.75,264.25,4975.572684833352,263.75,264.25,263.75,264.25,4975.5727
2016-12-23 13:50:00,264.23,264.81,264.04,264.47,11173.596786450982,264.23,264.81,264.04,264.47,11173.5968
2016-12-23 14:00:00,264.47,264.54,264.05,264.15,6279.44848550646,264.47,264.54,264.05,264.15,6279.4485
2016-12-23 14:10:00,264.12,265.34,264.12,265.34,22266.854847464987,264.12,265.34,264.12,265.34,22266.8548
2016-12-23 14:20:00,265.24,265.63,265.15,265.2,22455.75941808707,265.24,265.63,265.15,265.2,22455.7594
2016-12-23 14:30:00,265.22,265.38,264.84,265.34,34554.33720551515,265.22,265.38,264.84,265.34,34554.3372
2016-12-23 14:40:00,265.28,265.43,264.72,264.72,14678.102269026163,265.28,265.43,264.72,264.72,14678.1023
2016-12-23 14:50:00,264.61,265.1,264.59,264.88,5481.48952339594,264.61,265.1,264.59,264.88,5481.4895
2016-12-23 15:00:00,264.83,265.12,264.01,264.1,23834.5456519379,264.83,265.12,264.01,264.1,23834.5457
2016-12-23 15:10:00,263.97,264.29,263.83,264.14,30821.843448051244,263.97,264.29,263.83,264.14,30821.8434
2016-12-23 15:20:00,263.95,264.2,263.74,263.88,19508.19672131148,263.95,264.2,263.74,263.88,19508.1967
2016-12-23 15:30:00,263.78,264.28,263.78,264.14,43525.132993160354,263.78,264.28,263.78,264.14,43525.133
2016-12-23 15:40:00,264.21,264.98,264.16,264.83,48356.31310389752,264.21,264.98,264.16,264.83,48356.3131
2016-12-23 15:50:00,264.74,265.15,264.61,264.85,64240.5819129302,264.74,265.15,264.61,264.85,64240.5819
2016-12-27 09:30:00,271.88,272.18,269.71,270.25,116405.38486592118,271.88,272.18,269.71,270.25,116405.3849
2016-12-27 09:40:00,269.97,271.47,268.61,271.14,78877.42916078602,269.97,271.47,268.61,271.14,78877.4292
2016-12-27 09:50:00,271.22,272.08,270.88,271.21,59152.100749104335,271.22,272.08,270.88,271.21,59152.1007
2016-12-27 10:00:00,270.96,273.0,270.78,272.81,89253.06698512648,270.96,273.0,270.78,272.81,89253.067
2016-12-27 10:10:00,272.89,272.89,271.52,271.83,35968.950168277064,272.89,272.89,271.52,271.83,35968.9502
2016-12-27 10:20:00,271.97,272.11,270.6,270.68,27066.55086309847,271.97,272.11,270.6,270.68,27066.5509
2016-12-27 10:30:00,270.73,271.4,270.72,271.16,21493.86602974704,270.73,271.4,270.72,271.16,21493.866
2016-12-27 10:40:00,271.25,271.4,270.84,271.24,17364.021278905657,271.25,271.4,270.84,271.24,17364.0213
2016-12-27 10:50:00,271.26,271.65,270.47,270.49,22013.89642818369,271.26,271.65,270.47,270.49,22013.8964
2016-12-27 11:00:00,270.52,270.73,269.23,269.37,26151.34078818804,270.52,270.73,269.23,269.37,26151.3408
2016-12-27 11:10:00,269.34,269.99,269.06,269.19,42180.0021713169,269.34,269.99,269.06,269.19,42180.0022
2016-12-27 11:20:00,269.2,269.32,268.82,268.87,30390.83704266638,269.2,269.32,268.82,268.87,30390.837
2016-12-27 11:30:00,268.83,269.49,268.83,269.29,21219.194441428728,268.83,269.49,268.83,269.29,21219.1944
2016-12-27 11:40:00,269.23,269.31,268.78,268.83,14505.482575181848,269.23,269.31,268.78,268.83,14505.4826
2016-12-27 11:50:00,268.83,269.03,267.81,269.01,37456.302247313,268.83,269.03,267.81,269.01,37456.3022
2016-12-27 12:00:00,269.05,269.05,268.55,268.96,23718.38019758984,269.05,269.05,268.55,268.96,23718.3802
2016-12-27 12:10:00,269.0,269.04,268.57,268.67,12033.438280317012,269.0,269.04,268.57,268.67,12033.4383
2016-12-27 12:20:00,268.62,269.29,268.5,269.07,16366.301161654545,268.62,269.29,268.5,269.07,16366.3012
2016-12-27 12:30:00,269.16,269.16,268.51,268.51,14480.512430789277,269.16,269.16,268.51,268.51,14480.5124
2016-12-27 12:40:00,268.49,269.07,268.37,268.69,20358.267289110845,268.49,269.07,268.37,268.69,20358.2673
2016-12-27 12:50:00,268.74,269.28,268.52,269.14,24023.450222559983,268.74,269.28,268.52,269.14,24023.4502
2016-12-27 13:00:00,269.07,269.19,268.49,268.59,14178.699381174683,269.07,269.19,268.49,268.59,14178.6994
2016-12-27 13:10:00,268.65,269.03,268.41,268.69,25296.927586581263,268.65,269.03,268.41,268.69,25296.9276
2016-12-27 13:20:00,268.82,268.97,268.69,268.88,24885.46303332972,268.82,268.97,268.69,268.88,24885.463
2016-12-27 13:30:00,268.91,269.28,268.55,269.28,11895.55965693193,268.91,269.28,268.55,269.28,11895.5597
2016-12-27 13:40:00,269.28,269.61,269.03,269.59,17120.833785691022,269.28,269.61,269.03,269.59,17120.8338
2016-12-27 13:50:00,269.33,269.44,268.76,268.77,15307.784171099773,269.33,269.44,268.76,268.77,15307.7842
2016-12-27 14:00:00,268.75,268.84,267.94,267.98,21554.6629030507,268.75,268.84,267.94,267.98,21554.6629
2016-12-27 14:10:00,268.15,268.66,267.87,268.1,11616.54543480621,268.15,268.66,267.87,268.1,11616.5454
2016-12-27 14:20:00,267.98,269.04,267.88,268.68,20171.534035392466,267.98,269.04,267.88,268.68,20171.534
2016-12-27 14:30:00,268.66,269.13,268.15,268.74,16278.362827054609,268.66,269.13,268.15,268.74,16278.3628
2016-12-27 14:40:00,268.75,268.82,268.34,268.62,14938.660297470416,268.75,268.82,268.34,268.62,14938.6603
2016-12-27 14:50:00,268.78,268.82,268.35,268.42,16563.890999891435,268.78,268.82,268.35,268.42,16563.891
2016-12-27 15:00:00,268.52,269.41,268.5,269.09,33009.445228531105,268.52,269.41,268.5,269.09,33009.4452
2016-12-27 15:10:00,269.23,269.23,268.27,268.58,37220.71436326132,269.23,269.23,268.27,268.58,37220.7144
2016-12-27 15:20:00,268.52,268.94,268.45,268.64,13094.126587775489,268.52,268.94,268.45,268.64,13094.1266
2016-12-27 15:30:00,268.57,268.62,268.1,268.57,26161.111714254697,268.57,268.62,268.1,268.57,26161.1117
2016-12-27 15:40:00,268.57,268.66,268.21,268.27,47533.38399739442,268.57,268.66,268.21,268.27,47533.384
2016-12-27 15:50:00,268.19,268.49,267.87,268.18,96744.11030289873,268.19,268.49,267.87,268.18,96744.1103
2016-12-28 09:30:00,268.95,269.06,268.05,268.4,46098.14352404734,268.95,269.06,268.05,268.4,46098.1435
2016-12-28 09:40:00,268.39,268.7,268.12,268.34,28452.936706112258,268.39,268.7,268.12,268.34,28452.9367
2016-12-28 09:50:00,268.33,268.63,268.06,268.14,36075.34469655847,268.33,268.63,268.06,268.14,36075.3447
2016-12-28 10:00:00,268.17,268.2,267.27,267.27,28722.18000217132,268.17,268.2,267.27,267.27,28722.18
2016-12-28 10:10:00,267.12,267.12,266.0,266.62,35925.52383020302,267.12,267.12,266.0,266.62,35925.5238
2016-12-28 10:20:00,266.53,267.63,266.35,267.44,35977.63543589187,266.53,267.63,266.35,267.44,35977.6354
2016-12-28 10:30:00,267.37,268.26,267.25,267.95,44058.19129301922,267.37,268.26,267.25,267.95,44058.1913
2016-12-28 10:40:00,267.79,267.82,266.31,266.47,8840.516773423082,267.79,267.82,266.31,266.47,8840.5168
2016-12-28 10:50:00,266.26,266.5,265.74,266.23,25699.706872218,266.26,266.5,265.74,266.23,25699.7069
2016-12-28 11:00:00,266.22,266.8,265.95,266.78,8490.934751927043,266.22,266.8,265.95,266.78,8490.9348
2016-12-28 11:10:00,266.63,266.93,266.32,266.47,5884.268809032678,266.63,266.93,266.32,266.47,5884.2688
2016-12-28 11:20:00,266.31,266.93,266.1,266.69,18893.714037563783,266.31,266.93,266.1,266.69,18893.714
2016-12-28 11:30:00,266.61,266.73,265.76,266.34,16910.216046031917,266.61,266.73,265.76,266.34,16910.216
2016-12-28 11:40:00,266.28,266.55,266.0,266.0,17622.407990446205,266.28,266.55,266.0,266.0,17622.408
2016-12-28 11:50:00,266.11,266.29,265.91,266.11,11576.376072087722,266.11,266.29,265.91,266.11,11576.3761
2016-12-28 12:00:00,265.95,266.53,265.91,266.32,15088.481163825862,265.95,266.53,265.91,266.32,15088.4812
2016-12-28 12:10:00,266.35,266.49,266.13,266.34,15644.338291173595,266.35,266.49,266.13,266.34,15644.3383
2016-12-28 12:20:00,266.33,266.56,266.14,266.35,15423.949625447834,266.33,266.56,266.14,266.35,15423.9496
2016-12-28 12:30:00,266.32,266.39,266.1,266.21,6519.379003365541,266.32,266.39,266.1,266.21,6519.379
2016-12-28 12:40:00,266.12,266.29,265.89,266.13,10822.929106503094,266.12,266.29,265.89,266.13,10822.9291
2016-12-28 12:50:00,266.13,266.35,265.88,266.17,15217.674519596136,266.13,266.35,265.88,266.17,15217.6745
2016-12-28 13:00:00,266.1,266.32,266.0,266.24,7316.25230702421,266.1,266.32,266.0,266.24,7316.2523
2016-12-28 13:10:00,266.2,266.43,266.12,266.42,12427.532298338943,266.2,266.43,266.12,266.42,12427.5323
2016-12-28 13:20:00,266.47,266.61,266.18,266.5,12215.828900227987,266.47,266.61,266.18,266.5,12215.8289
2016-12-28 13:30:00,266.45,266.61,266.36,266.61,8799.261752252742,266.45,266.61,266.36,266.61,8799.2618
2016-12-28 13:40:00,266.62,266.66,266.47,266.55,8321.57203343828,266.62,266.66,266.47,266.55,8321.572
2016-12-28 13:50:00,266.58,266.8,266.38,266.58,19454.999457170776,266.58,266.8,266.38,266.58,19454.9995
2016-12-28 14:00:00,266.7,266.94,266.64,266.79,18052.328737379223,266.7,266.94,266.64,266.79,18052.3287
2016-12-28 14:10:00,266.82,266.89,265.8,266.12,42343.93659754642,266.82,266.89,265.8,266.12,42343.9366
2016-12-28 14:20:00,266.11,266.34,265.83,266.22,8457.279339919662,266.11,266.34,265.83,266.22,8457.2793
2016-12-28 14:30:00,266.22,266.42,265.98,266.23,10184.561936814678,266.22,266.42,265.98,266.23,10184.5619
2016-12-28 14:40:00,266.33,266.56,265.91,266.46,8116.382586038432,266.33,266.56,265.91,266.46,8116.3826
2016-12-28 14:50:00,266.41,267.06,266.34,266.82,41930.300727391164,266.41,267.06,266.34,266.82,41930.3007
2016-12-28 15:00:00,266.74,266.74,266.11,266.48,23375.312126804907,266.74,266.74,266.11,266.48,23375.3121
2016-12-28 15:10:00,266.59,266.8,266.2,266.32,31960.69916404299,266.59,266.8,266.2,266.32,31960.6992
2016-12-28 15:20:00,266.32,266.44,266.16,266.25,18611.44284008251,266.32,266.44,266.16,266.25,18611.4428
2016-12-28 15:30:00,266.29,266.52,266.12,266.35,16042.774943002933,266.29,266.52,266.12,266.35,16042.7749
2016-12-28 15:40:00,266.32,266.48,266.12,266.2,28358.48442080122,266.32,266.48,266.12,266.2,28358.4844
2016-12-28 15:50:00,266.2,266.56,266.14,266.44,86340.24535881012,266.2,266.56,266.14,266.44,86340.2454
2016-12-29 09:30:00,266.16,267.5,265.7,266.4,32733.68798176094,266.16,267.5,265.7,266.4,32733.688
2016-12-29 09:40:00,266.22,267.11,266.07,266.46,19205.298013245032,266.22,267.11,266.07,266.46,19205.298
2016-12-29 09:50:00,266.7,266.74,266.25,266.47,3682.5534686787537,266.7,266.74,266.25,266.47,3682.5535
2016-12-29 10:00:00,266.45,267.05,266.36,266.86,8785.148192378678,266.45,267.05,266.36,266.86,8785.1482
2016-12-29 10:10:00,266.93,267.05,266.44,266.64,6127.456302247313,266.93,267.05,266.44,266.64,6127.4563
2016-12-29 10:20:00,266.7,267.36,266.55,267.04,18050.15742047552,266.7,267.36,266.55,267.04,18050.1574
2016-12-29 10:30:00,267.04,267.32,266.69,267.09,28284.659646075343,267.04,267.32,266.69,267.09,28284.6596
2016-12-29 10:40:00,267.09,267.19,266.24,266.34,16394.528281402672,267.09,267.19,266.24,266.34,16394.5283
2016-12-29 10:50:00,266.27,266.54,265.76,266.32,27491.04331777223,266.27,266.54,265.76,266.32,27491.0433
2016-12-29 11:00:00,266.43,266.43,265.82,266.23,11615.45977635436,266.43,266.43,265.82,266.23,11615.4598
2016-12-29 11:10:00,266.29,266.52,266.0,266.02,32734.77364021279,266.29,266.52,266.0,266.02,32734.7736
2016-12-29 11:20:00,265.96,266.04,265.38,265.38,20140.049940288787,265.96,266.04,265.38,265.38,20140.0499
2016-12-29 11:30:00,265.47,265.53,264.75,264.84,19479.96960156335,265.47,265.53,264.75,264.84,19479.9696
2016-12-29 11:40:00,264.95,265.2,264.64,264.7,23125.610682879167,264.95,265.2,264.64,264.7,23125.6107
2016-12-29 11:50:00,264.68,264.81,264.48,264.71,15613.939854521768,264.68,264.81,264.48,264.71,15613.9399
2016-12-29 12:00:00,264.6,264.77,264.12,264.31,14179.785039626537,264.6,264.77,264.12,264.31,14179.785
2016-12-29 12:10:00,264.14,264.38,263.91,264.26,19889.2628379112,264.14,264.38,263.91,264.26,19889.2628
2016-12-29 12:20:00,264.36,264.61,264.15,264.17,11542.720660080338,264.36,264.61,264.15,264.17,11542.7207
2016-12-29 12:30:00,264.37,264.42,263.95,264.21,22360.22147432418,264.37,264.42,263.95,264.21,22360.2215
2016-12-29 12:40:00,264.3,264.59,264.2,264.4,8557.159917489958,264.3,264.59,264.2,264.4,8557.1599
2016-12-29 12:50:00,264.32,264.6,264.02,264.13,11384.214526110089,264.32,264.6,264.02,264.13,11384.2145
2016-12-29 13:00:00,264.0,264.12,263.68,263.77,6812.5067853653245,264.0,264.12,263.68,263.77,6812.5068
2016-12-29 13:10:00,263.73,264.05,263.55,264.05,21296.27619151015,263.73,264.05,263.55,264.05,21296.2762
2016-12-29 13:20:00,264.02,264.36,263.83,264.36,22132.233199435457,264.02,264.36,263.83,264.36,22132.2332
2016-12-29 13:30:00,264.37,264.53,264.22,264.41,10606.883074584735,264.37,264.53,264.22,264.41,10606.8831
2016-12-29 13:40:00,264.42,264.64,264.29,264.6,6439.040277928564,264.42,264.64,264.29,264.6,6439.0403
2016-12-29 13:50:00,264.56,264.85,264.39,264.74,10100.966236022148,264.56,264.85,264.39,264.74,10100.9662
2016-12-29 14:00:00,264.83,265.4,264.78,265.15,22627.29345347953,264.83,265.4,264.78,265.15,22627.2935
2016-12-29 14:10:00,265.15,265.19,264.36,264.36,9631.961784822495,265.15,265.19,264.36,264.36,9631.9618
2016-12-29 14:20:00,264.49,265.2,264.29,265.14,19096.73216805993,264.49,265.2,264.29,265.14,19096.7322
2016-12-29 14:30:00,265.09,265.25,264.62,264.7,14782.325480403866,265.09,265.25,264.62,264.7,14782.3255
2016-12-29 14:40:00,264.62,264.73,264.1,264.1,31046.57474758441,264.62,264.73,264.1,264.1,31046.5747
2016-12-29 14:50:00,264.12,264.25,263.61,263.66,32297.253284116818,264.12,264.25,263.61,263.66,32297.2533
2016-12-29 15:00:00,263.77,264.1,263.57,263.57,14923.4610791445,263.77,264.1,263.57,263.57,14923.4611
2016-12-29 15:10:00,263.58,263.58,263.18,263.27,42087.72120290957,263.58,263.58,263.18,263.27,42087.7212
2016-12-29 15:20:00,263.35,263.49,262.73,262.81,62102.92042123548,263.35,263.49,262.73,262.81,62102.9204
2016-12-29 15:30:00,262.83,264.0,262.8,263.85,52899.79372489415,262.83,264.0,262.8,263.85,52899.7937
2016-12-29 15:40:00,263.83,263.96,263.5,263.84,69723.15709477798,263.83,263.96,263.5,263.84,69723.1571
2016-12-29 15:50:00,263.93,264.58,263.85,264.29,108919.76984040822,263.93,264.58,263.85,264.29,108919.7698
2016-12-30 09:30:00,265.08,265.79,264.5,265.08,62436.21756595375,265.08,265.79,264.5,265.08,62436.2176
2016-12-30 09:40:00,264.82,265.43,263.61,264.42,29260.66659428944,264.82,265.43,263.61,264.42,29260.6666
2016-12-30 09:50:00,264.49,264.57,262.79,263.15,41331.01726196938,264.49,264.57,262.79,263.15,41331.0173
2016-12-30 10:00:00,263.03,263.34,262.13,262.16,26791.87927478016,263.03,263.34,262.13,262.16,26791.8793
2016-12-30 10:10:00,262.21,262.49,261.91,262.33,18610.35718163066,262.21,262.49,261.91,262.33,18610.3572
2016-12-30 10:20:00,262.2,262.51,261.73,261.74,18359.570079253062,262.2,262.51,261.73,261.74,18359.5701
2016-12-30 10:30:00,261.73,262.22,261.47,262.22,36270.76321789165,261.73,262.22,261.47,262.22,36270.7632
2016-12-30 10:40:00,262.19,262.49,261.68,262.15,24861.578547388992,262.19,262.49,261.68,262.15,24861.5785
2016-12-30 10:50:00,262.24,262.67,262.12,262.57,17456.302247312997,262.24,262.67,262.12,262.57,17456.3022
2016-12-30 11:00:00,262.57,262.57,261.97,262.11,13529.475626967756,262.57,262.57,261.97,262.11,13529.4756
2016-12-30 11:10:00,262.07,262.25,261.9,262.18,7493.214634675931,262.07,262.25,261.9,262.18,7493.2146
2016-12-30 11:20:00,262.25,262.47,261.94,262.27,38990.337639778525,262.25,262.47,261.94,262.27,38990.3376
2016-12-30 11:30:00,262.06,262.21,261.77,261.97,15011.399413744435,262.06,262.21,261.77,261.97,15011.3994
2016-12-30 11:40:00,261.92,262.08,261.71,261.71,18334.599934860493,261.92,262.08,261.71,261.71,18334.5999
2016-12-30 11:50:00,261.6,262.0,261.58,261.8,17358.592986646403,261.6,262.0,261.58,261.8,17358.593
2016-12-30 12:00:00,261.91,261.91,261.18,261.27,14597.763543589188,261.91,261.91,261.18,261.27,14597.7635
2016-12-30 12:10:00,261.27,261.62,261.17,261.39,16571.490609054392,261.27,261.62,261.17,261.39,16571.4906
2016-12-30 12:20:00,261.43,261.86,261.42,261.79,17468.244490283356,261.43,261.86,261.42,261.79,17468.2445
2016-12-30 12:30:00,261.8,261.97,261.58,261.77,11142.112691347302,261.8,261.97,261.58,261.77,11142.1127
2016-12-30 12:40:00,261.62,261.78,261.34,261.61,11707.7407447617,261.62,261.78,261.34,261.61,11707.7407
2016-12-30 12:50:00,261.31,261.7,261.13,261.45,18467.05026598632,261.31,261.7,261.13,261.45,18467.0503
2016-12-30 13:00:00,261.68,261.96,261.44,261.45,23308.001302790144,261.68,261.96,261.44,261.45,23308.0013
2016-12-30 13:10:00,261.52,262.26,261.47,261.94,12244.056019976117,261.52,262.26,261.47,261.94,12244.056
2016-12-30 13:20:00,262.03,262.91,261.98,262.66,41948.75692107263,262.03,262.91,261.98,262.66,41948.7569
2016-12-30 13:30:00,262.89,263.07,262.6,262.74,8739.550537400934,262.89,263.07,262.6,262.74,8739.5505
2016-12-30 13:40:00,262.78,263.04,262.34,262.34,15435.891868418195,262.78,263.04,262.34,262.34,15435.8919
2016-12-30 13:50:00,262.34,262.34,261.67,261.75,7145.803930083596,262.34,262.34,261.67,261.75,7145.8039
2016-12-30 14:00:00,261.85,261.9,261.6,261.7,3762.8921941157314,261.85,261.9,261.6,261.7,3762.8922
2016-12-30 14:10:00,261.62,261.86,261.44,261.45,14031.04983172294,261.62,261.86,261.44,261.45,14031.0498
2016-12-30 14:20:00,261.51,261.6,261.13,261.13,9821.952013896427,261.51,261.6,261.13,261.13,9821.952
2016-12-30 14:30:00,261.3,261.47,261.17,261.23,10191.075887525783,261.3,261.47,261.17,261.23,10191.0759
2016-12-30 14:40:00,261.22,261.33,260.74,260.81,14433.82911735968,261.22,261.33,260.74,260.81,14433.8291
2016-12-30 14:50:00,260.71,261.0,260.45,260.69,34758.44099446314,260.71,261.0,260.45,260.69,34758.441
2016-12-30 15:00:00,260.68,261.38,260.48,261.35,24104.87460644881,260.68,261.38,260.48,261.35,24104.8746
2016-12-30 15:10:00,261.32,261.53,260.97,261.12,33521.8760178048,261.32,261.53,260.97,261.12,33521.876
2016-12-30 15:20:00,261.23,261.68,261.06,261.56,37806.969927260885,261.23,261.68,261.06,261.56,37806.9699
2016-12-30 15:30:00,261.57,261.85,261.27,261.31,47615.8940397351,261.57,261.85,261.27,261.31,47615.894
2016-12-30 15:40:00,261.25,261.34,260.7,260.86,23718.38019758984,261.25,261.34,260.7,260.86,23718.3802
2016-12-30 15:50:00,260.8,261.59,260.34,261.24,144916.9471284334,260.8,261.59,260.34,261.24,144916.9471
2017-01-03 09:30:00,263.27,265.27,262.38,263.8,113183.15058082728,263.27,265.27,262.38,263.8,113183.1506
2017-01-03 09:40:00,263.65,264.77,263.48,264.24,25913.581587232657,263.65,264.77,263.48,264.24,25913.5816
2017-01-03 09:50:00,264.32,264.64,263.57,263.95,48734.12224514168,264.32,264.64,263.57,263.95,48734.1222
2017-01-03 10:00:00,264.14,265.18,263.78,265.05,56372.81511236565,264.14,265.18,263.78,265.05,56372.8151
2017-01-03 10:10:00,265.01,265.27,264.78,265.21,26744.11030289871,265.01,265.27,264.78,265.21,26744.1103
2017-01-03 10:20:00,264.99,266.0,264.93,265.36,37140.37563782434,264.99,266.0,264.93,265.36,37140.3756
2017-01-03 10:30:00,265.36,265.45,264.41,264.7,24784.49679730757,265.36,265.45,264.41,264.7,24784.4968
2017-01-03 10:40:00,264.68,265.05,264.33,264.38,42055.15144935404,264.68,265.05,264.33,264.38,42055.1514
2017-01-03 10:50:00,264.54,265.46,264.54,264.68,19915.31864075562,264.54,265.46,264.54,264.68,19915.3186
2017-01-03 11:00:00,264.57,266.52,264.43,266.1,22010.63945282814,264.57,266.52,264.43,266.1,22010.6395
2017-01-03 11:10:00,265.8,266.47,264.64,264.64,20791.445011399413,265.8,266.47,264.64,264.64,20791.445
2017-01-03 11:20:00,264.82,265.09,264.46,264.95,16837.4769297579,264.82,265.09,264.46,264.95,16837.4769
2017-01-03 11:30:00,264.97,265.47,264.48,264.48,18151.123656497668,264.97,265.47,264.48,264.48,18151.1237
2017-01-03 11:40:00,264.46,265.05,264.31,264.68,29757.898165237217,264.46,265.05,264.31,264.68,29757.8982
2017-01-03 11:50:00,264.69,265.0,264.37,264.7,28063.18532189773,264.69,265.0,264.37,264.7,28063.1853
2017-01-03 12:00:00,264.73,264.95,264.51,264.82,24269.89469113017,264.73,264.95,264.51,264.82,24269.8947
2017-01-03 12:10:00,264.84,265.65,264.61,265.65,24094.0180219303,264.84,265.65,264.61,265.65,24094.018
2017-01-03 12:20:00,265.74,266.26,265.65,266.26,13072.413418738466,265.74,266.26,265.65,266.26,13072.4134
2017-01-03 12:30:00,266.23,266.6,266.06,266.22,18663.55444577136,266.23,266.6,266.06,266.22,18663.5544
2017-01-03 12:40:00,266.23,266.57,265.71,266.52,35192.70437520356,266.23,266.57,265.71,266.52,35192.7044
2017-01-03 12:50:00,266.66,267.05,266.25,266.25,32345.022255998265,266.66,267.05,266.25,266.25,32345.0223
2017-01-03 13:00:00,266.31,266.97,266.2,266.72,44774.72587124091,266.31,266.97,266.2,266.72,44774.7259
2017-01-03 13:10:00,266.74,267.54,266.72,267.06,43034.41537292368,266.74,267.54,266.72,267.06,43034.4154
2017-01-03 13:20:00,267.2,267.7,267.01,267.46,12830.31158397568,267.2,267.7,267.01,267.46,12830.3116
2017-01-03 13:30:00,267.34,268.0,267.34,267.36,11456.953642384104,267.34,268.0,267.34,267.36,11456.9536
2017-01-03 13:40:00,267.15,267.4,266.47,266.77,45164.47725545544,267.15,267.4,266.47,266.77,45164.4773
2017-01-03 13:50:00,266.86,267.4,266.84,267.28,8264.032135490175,266.86,267.4,266.84,267.28,8264.0321
2017-01-03 14:00:00,267.27,267.88,267.14,267.67,41712.08337856911,267.27,267.88,267.14,267.67,41712.0834
2017-01-03 14:10:00,267.63,268.24,267.6,268.22,17930.734990771904,267.63,268.24,267.6,268.22,17930.735
2017-01-03 14:20:00,268.23,268.88,268.13,268.31,48409.510368038216,268.23,268.88,268.13,268.31,48409.5104
2017-01-03 14:30:00,268.28,268.84,268.0,268.81,31087.82976875475,268.28,268.84,268.0,268.81,31087.8298
2017-01-03 14:40:00,268.71,269.34,268.61,269.19,57645.20681793508,268.71,269.34,268.61,269.19,57645.2068
2017-01-03 14:50:00,269.18,270.07,268.68,269.27,49846.922158289,269.18,270.07,268.68,269.27,49846.9222
2017-01-03 15:00:00,269.23,269.73,267.94,268.2,47734.23081098687,269.23,269.73,267.94,268.2,47734.2308
2017-01-03 15:10:00,268.11,268.92,268.11,268.43,21733.796547606125,268.11,268.92,268.11,268.43,21733.7965
2017-01-03 15:20:00,268.48,268.83,268.0,268.79,32898.7080664423,268.48,268.83,268.0,268.79,32898.7081
2017-01-03 15:30:00,268.67,268.9,268.2,268.65,34503.31125827815,268.67,268.9,268.2,268.65,34503.3113
2017-01-03 15:40:00,268.68,268.9,267.79,268.45,61121.48518076214,268.68,268.9,267.79,268.45,61121.4852
2017-01-03 15:50:00,268.54,269.0,268.45,268.69,108575.61611117145,268.54,269.0,268.45,268.69,108575.6161
2017-01-04 09:30:00,268.58,269.59,267.16,268.85,47415.047226142655,268.58,269.59,267.16,268.85,47415.0472
2017-01-04 09:40:00,268.85,269.25,267.48,267.94,33570.730648138095,268.85,269.25,267.48,267.94,33570.7306
2017-01-04 09:50:00,268.02,269.6,267.73,269.46,46733.2537183802,268.02,269.6,267.73,269.46,46733.2537
2017-01-04 10:00:00,269.58,269.97,268.98,269.15,28183.6934100532,269.58,269.97,268.98,269.15,28183.6934
2017-01-04 10:10:00,269.14,269.33,268.65,269.05,22422.104006079688,269.14,269.33,268.65,269.05,22422.104
2017-01-04 10:20:00,269.05,269.08,267.71,267.71,28426.88090326784,269.05,269.08,267.71,267.71,28426.8809
2017-01-04 10:30:00,267.84,269.41,267.79,269.3,30192.16154597764,267.84,269.41,267.79,269.3,30192.1615
2017-01-04 10:40:00,269.34,269.55,268.92,269.35,41309.30409293236,269.34,269.55,268.92,269.35,41309.3041
2017-01-04 10:50:00,269.38,269.57,269.08,269.15,24299.20746933015,269.38,269.57,269.08,269.15,24299.2075
2017-01-04 11:00:00,269.26,269.48,269.04,269.44,17082.835739876235,269.26,269.48,269.04,269.44,17082.8357
2017-01-04 11:10:00,269.39,270.02,269.23,269.46,20242.101834762783,269.39,270.02,269.23,269.46,20242.1018
2017-01-04 11:20:00,269.38,270.08,269.36,270.02,25631.310389751387,269.38,270.08,269.36,270.02,25631.3104
2017-01-04 11:30:00,270.1,271.37,270.04,271.37,55088.48116382586,270.1,271.37,270.04,271.37,55088.4812
2017-01-04 11:40:00,271.37,272.46,271.28,272.46,55908.1532949734,271.37,272.46,271.28,272.46,55908.1533
2017-01-04 11:50:00,272.31,273.41,272.31,273.28,55891.868418195634,272.31,273.41,272.31,273.28,55891.8684
2017-01-04 12:00:00,273.36,273.4,272.57,272.62,25236.13071327761,273.36,273.4,272.57,272.62,25236.1307
2017-01-04 12:10:00,272.58,272.94,272.37,272.42,9652.589295407664,272.58,272.94,272.37,272.42,9652.5893
2017-01-04 12:20:00,272.56,272.58,270.49,270.55,24051.67734230811,272.56,272.58,270.49,270.55,24051.6773
2017-01-04 12:30:00,270.63,271.56,270.53,270.95,19270.437520356096,270.63,271.56,270.53,270.95,19270.4375
2017-01-04 12:40:00,271.02,271.51,271.02,271.13,19412.658777548582,271.02,271.51,271.02,271.13,19412.6588
2017-01-04 12:50:00,271.16,271.17,269.99,270.17,7734.230810986864,271.16,271.17,269.99,270.17,7734.2308
2017-01-04 13:00:00,270.26,270.63,270.17,270.39,8378.026272934536,270.26,270.63,270.17,270.39,8378.0263
2017-01-04 13:10:00,270.3,270.76,270.05,270.72,9303.007273911628,270.3,270.76,270.05,270.72,9303.0073
2017-01-04 13:20:00,270.85,271.08,270.06,270.29,20596.026490066222,270.85,271.08,270.06,270.29,20596.0265
2017-01-04 13:30:00,270.29,270.63,270.14,270.2,9573.33622842254,270.29,270.63,270.14,270.2,9573.3362
2017-01-04 13:40:00,270.29,270.31,269.97,270.29,10158.506133970252,270.29,270.31,269.97,270.29,10158.5061
2017-01-04 13:50:00,270.4,270.46,270.0,270.04,16962.32765172077,270.4,270.46,270.0,270.04,16962.3277
2017-01-04 14:00:00,270.07,270.32,269.94,270.09,8978.395396808164,270.07,270.32,269.94,270.09,8978.3954
2017-01-04 14:10:00,270.09,271.03,269.95,271.03,11516.664857235914,270.09,271.03,269.95,271.03,11516.6649
2017-01-04 14:20:00,270.96,271.31,270.88,271.24,20589.51253935512,270.96,271.31,270.88,271.24,20589.5125
2017-01-04 14:30:00,271.14,271.76,271.13,271.43,10527.63000759961,271.14,271.76,271.13,271.43,10527.63
2017-01-04 14:40:00,271.46,271.56,270.86,271.32,11807.621322331996,271.46,271.56,270.86,271.32,11807.6213
2017-01-04 14:50:00,271.25,271.34,270.97,271.08,23096.297904679188,271.25,271.34,270.97,271.08,23096.2979
2017-01-04 15:00:00,271.06,271.55,271.04,271.51,18659.21181196396,271.06,271.55,271.04,271.51,18659.2118
2017-01-04 15:10:00,271.31,271.53,271.03,271.26,16949.299750298556,271.31,271.53,271.03,271.26,16949.2998
2017-01-04 15:20:00,271.26,271.51,270.88,271.51,22295.081967213115,271.26,271.51,270.88,271.51,22295.082
2017-01-04 15:30:00,271.58,271.58,271.17,271.23,21293.0192161546,271.58,271.58,271.17,271.23,21293.0192
2017-01-04 15:40:00,271.23,271.42,270.5,270.59,28807.94701986755,271.23,271.42,270.5,270.59,28807.947
2017-01-04 15:50:00,270.76,271.15,270.66,270.84,100154.16350016285,270.76,271.15,270.66,270.84,100154.1635
2017-01-05 09:30:00,271.55,272.94,270.99,272.19,59486.48355227445,271.55,272.94,270.99,272.19,59486.4836
2017-01-05 09:40:00,272.41,272.42,271.09,271.62,23070.242101834763,272.41,272.42,271.09,271.62,23070.2421
2017-01-05 09:50:00,271.19,271.68,270.9,271.25,17933.991966127458,271.19,271.68,270.9,271.25,17933.992
2017-01-05 10:00:00,271.42,272.0,271.33,271.92,19861.035718163068,271.42,272.0,271.33,271.92,19861.0357
2017-01-05 10:10:00,271.72,272.18,271.28,271.3,47513.8421452611,271.72,272.18,271.28,271.3,47513.8421
2017-01-05 10:20:00,271.09,271.09,270.47,270.6,12401.47649549452,271.09,271.09,270.47,270.6,12401.4765
2017-01-05 10:30:00,270.6,270.64,269.48,269.97,24462.05623710781,270.6,270.64,269.48,269.97,24462.0562
2017-01-05 10:40:00,270.08,270.97,269.55,270.97,7653.892085549886,270.08,270.97,269.55,270.97,7653.8921
2017-01-05 10:50:00,270.88,271.25,270.66,270.78,10396.265334925632,270.88,271.25,270.66,270.78,10396.2653
2017-01-05 11:00:00,270.7,270.99,269.96,270.41,15126.479209640647,270.7,270.99,269.96,270.41,15126.4792
2017-01-05 11:10:00,270.55,271.14,270.39,271.14,10200.846813592443,270.55,271.14,270.39,271.14,10200.8468
2017-01-05 11:20:00,270.88,271.15,270.46,270.46,14494.62599066334,270.88,271.15,270.46,270.46,14494.626
2017-01-05 11:30:00,270.42,271.06,270.42,270.72,7555.097166431441,270.42,271.06,270.42,270.72,7555.0972
2017-01-05 11:40:00,270.72,270.72,269.47,270.0,13619.585278471392,270.72,270.72,269.47,270.0,13619.5853
2017-01-05 11:50:00,269.85,269.94,269.15,269.87,20827.27174031049,269.85,269.94,269.15,269.87,20827.2717
2017-01-05 12:00:00,269.94,270.09,269.26,269.5,12757.572467701662,269.94,270.09,269.26,269.5,12757.5725
2017-01-05 12:10:00,269.57,269.85,269.19,269.57,13906.19910976007,269.57,269.85,269.19,269.57,13906.1991
2017-01-05 12:20:00,269.77,269.8,269.47,269.8,18817.71794593421,269.77,269.8,269.47,269.8,18817.7179
2017-01-05 12:30:00,269.83,269.94,269.53,269.87,8413.85300184562,269.83,269.94,269.53,269.87,8413.853
2017-01-05 12:40:00,269.89,270.19,269.71,270.02,10252.958419281294,269.89,270.19,269.71,270.02,10252.9584
2017-01-05 12:50:00,270.09,270.17,269.87,269.99,12829.225925523831,270.09,270.17,269.87,269.99,12829.2259
2017-01-05 13:00:00,269.95,270.21,269.87,270.18,3296.059059819781,269.95,270.21,269.87,270.18,3296.0591
2017-01-05 13:10:00,270.03,270.58,270.03,270.47,3931.169254152644,270.03,270.58,270.03,270.47,3931.1693
2017-01-05 13:20:00,270.36,270.67,270.15,270.15,10422.321137770055,270.36,270.67,270.15,270.15,10422.3211
2017-01-05 13:30:00,270.28,270.33,270.01,270.14,12016.067745087395,270.28,270.33,270.01,270.14,12016.0677
2017-01-05 13:40:00,270.0,270.11,269.77,270.08,8145.695364238411,270.0,270.11,269.77,270.08,8145.6954
2017-01-05 13:50:00,270.08,270.53,269.92,270.42,33055.042883508846,270.08,270.53,269.92,270.42,33055.0429
2017-01-05 14:00:00,270.39,270.5,269.82,269.85,23090.86961241993,270.39,270.5,269.82,269.85,23090.8696
2017-01-05 14:10:00,269.93,270.52,269.83,270.12,10575.398979481057,269.93,270.52,269.83,270.12,10575.399
2017-01-05 14:20:00,270.14,270.61,270.12,270.16,27309.738356313104,270.14,270.61,270.12,270.16,27309.7384
2017-01-05 14:30:00,270.2,270.32,269.61,269.61,17088.264032135492,270.2,270.32,269.61,269.61,17088.264
2017-01-05 14:40:00,269.65,270.07,269.28,269.92,34476.16979698187,269.65,270.07,269.28,269.92,34476.1698
2017-01-05 14:50:00,269.82,269.96,269.54,269.82,13445.879926175228,269.82,269.96,269.54,269.82,13445.8799
2017-01-05 15:00:00,269.79,270.58,269.64,270.52,18070.78493106069,269.79,270.58,269.64,270.52,18070.7849
2017-01-05 15:10:00,270.52,270.71,270.14,270.38,28186.950385408752,270.52,270.71,270.14,270.38,28186.9504
2017-01-05 15:20:00,270.38,270.9,270.37,270.83,17068.722180002173,270.38,270.9,270.37,270.83,17068.7222
2017-01-05 15:30:00,270.78,270.82,270.31,270.33,31663.228748235808,270.78,270.82,270.31,270.33,31663.2287
2017-01-05 15:40:00,270.33,270.57,270.16,270.52,19325.8061014005,270.33,270.57,270.16,270.52,19325.8061
2017-01-05 15:50:00,270.55,270.77,270.14,270.39,59609.162957333625,270.55,270.77,270.14,270.39,59609.163
2017-01-06 09:30:00,271.35,272.35,269.43,270.8,78337.85691021605,271.35,272.35,269.43,270.8,78337.8569
2017-01-06 09:40:00,270.94,270.94,269.41,269.42,15351.210509173814,270.94,270.94,269.41,269.42,15351.2105
2017-01-06 09:50:00,269.6,270.25,269.44,270.03,13459.993486049289,269.6,270.25,269.44,270.03,13459.9935
2017-01-06 10:00:00,270.4,271.08,270.02,270.18,41532.94973401368,270.4,271.08,270.02,270.18,41532.9497
2017-01-06 10:10:00,270.34,270.41,269.62,269.71,37979.5896211052,270.34,270.41,269.62,269.71,37979.5896
2017-01-06 10:20:00,269.71,270.34,269.61,270.26,21263.70643795462,269.71,270.34,269.61,270.26,21263.7064
2017-01-06 10:30:00,270.34,270.35,269.61,270.07,19012.050808815547,270.34,270.35,269.61,270.07,19012.0508
2017-01-06 10:40:00,269.97,270.42,269.96,269.97,12977.961133427423,269.97,270.42,269.96,269.97,12977.9611
2017-01-06 10:50:00,270.06,271.04,270.06,270.29,25723.591358158723,270.06,271.04,270.06,270.29,25723.5914
2017-01-06 11:00:00,270.39,270.84,270.2,270.36,14407.773314515254,270.39,270.84,270.2,270.36,14407.7733
2017-01-06 11:10:00,270.32,270.64,270.19,270.31,17103.463250461406,270.32,270.64,270.19,270.31,17103.4633
2017-01-06 11:20:00,270.29,270.41,269.47,269.47,12360.221474324178,270.29,270.41,269.47,269.47,12360.2215
2017-01-06 11:30:00,269.55,269.99,269.32,269.7,23441.537292367822,269.55,269.99,269.32,269.7,23441.5373
2017-01-06 11:40:00,269.69,270.09,269.57,269.79,25616.11117142547,269.69,270.09,269.57,269.79,25616.1112
2017-01-06 11:50:00,269.84,270.23,269.7,270.11,8762.349364889806,269.84,270.23,269.7,270.11,8762.3494
2017-01-06 12:00:00,270.11,270.46,270.03,270.46,13381.826077516014,270.11,270.46,270.03,270.46,13381.8261
2017-01-06 12:10:00,270.52,270.9,270.47,270.8,12410.161763109329,270.52,270.9,270.47,270.8,12410.1618
2017-01-06 12:20:00,270.73,270.84,270.48,270.66,11779.394202583868,270.73,270.84,270.48,270.66,11779.3942
2017-01-06 12:30:00,270.8,271.35,270.8,271.13,17372.706546520465,270.8,271.35,270.8,271.13,17372.7065
2017-01-06 12:40:00,271.22,272.01,271.22,271.91,13196.178482249485,271.22,272.01,271.22,271.91,13196.1785
2017-01-06 12:50:00,271.8,272.51,271.8,272.37,20885.897296710456,271.8,272.51,271.8,272.37,20885.8973
2017-01-06 13:00:00,272.4,272.47,271.84,271.84,21474.32417761372,272.4,272.47,271.84,271.84,21474.3242
2017-01-06 13:10:00,271.84,272.19,271.73,272.11,10402.77928563674,271.84,272.19,271.73,272.11,10402.7793
2017-01-06 13:20:00,272.16,272.42,271.73,272.04,21188.796004776897,272.16,272.42,271.73,272.04,21188.796
2017-01-06 13:30:00,272.07,272.33,271.95,272.32,15714.906090543916,272.07,272.33,271.95,272.32,15714.9061
2017-01-06 13:40:00,272.32,272.46,272.14,272.46,9325.8061014005,272.32,272.46,272.14,272.46,9325.8061
2017-01-06 13:50:00,272.5,272.6,272.11,272.28,18142.43838888286,272.5,272.6,272.11,272.28,18142.4384
2017-01-06 14:00:00,272.3,272.59,272.23,272.59,11849.962001954184,272.3,272.59,272.23,272.59,11849.962
2017-01-06 14:10:00,272.57,272.79,272.38,272.78,23961.56769080448,272.57,272.79,272.38,272.78,23961.5677
2017-01-06 14:20:00,272.75,273.02,272.19,272.46,23710.78058842688,272.75,273.02,272.19,272.46,23710.7806
2017-01-06 14:30:00,272.47,272.8,272.36,272.42,17239.170556942787,272.47,272.8,272.36,272.42,17239.1706
2017-01-06 14:40:00,272.38,272.49,271.98,272.15,11688.19889262838,272.38,272.49,271.98,272.15,11688.1989
2017-01-06 14:50:00,272.12,272.16,271.72,272.11,11245.250244273151,272.12,272.16,271.72,272.11,11245.2502
2017-01-06 15:00:00,272.11,272.2,271.86,272.12,22324.39474541309,272.11,272.2,271.86,272.12,22324.3947
2017-01-06 15:10:00,272.04,272.41,272.04,272.21,8489.849093475194,272.04,272.41,272.04,272.21,8489.8491
2017-01-06 15:20:00,272.24,272.25,271.68,271.71,16542.177830854413,272.24,272.25,271.68,271.71,16542.1778
2017-01-06 15:30:00,271.67,272.06,271.66,271.97,15537.943762892197,271.67,272.06,271.66,271.97,15537.9438
2017-01-06 15:40:00,271.84,272.2,271.62,272.0,46319.61784822495,271.84,272.2,271.62,272.0,46319.6178
2017-01-06 15:50:00,272.08,272.38,271.47,271.65,114113.55987406362,272.08,272.38,271.47,271.65,114113.5599
2017-01-09 09:30:00,272.08,272.7,271.62,272.23,48336.7712517642,272.08,272.7,271.62,272.23,48336.7713
2017-01-09 09:40:00,272.32,272.88,271.61,271.66,52030.18130496146,272.32,272.88,271.61,271.66,52030.1813
2017-01-09 09:50:00,271.6,272.73,271.18,272.54,22061.66540006514,271.6,272.73,271.18,272.54,22061.6654
2017-01-09 10:00:00,272.6,272.6,271.34,271.34,15681.250678536531,272.6,272.6,271.34,271.34,15681.2507
2017-01-09 10:10:00,271.51,272.04,271.41,271.96,38586.47269568994,271.51,272.04,271.41,271.96,38586.4727
2017-01-09 10:20:00,272.0,273.47,271.98,273.17,29877.32059494084,272.0,273.47,271.98,273.17,29877.3206
2017-01-09 10:30:00,273.18,274.13,272.86,273.74,63844.31657800456,273.18,274.13,272.86,273.74,63844.3166
2017-01-09 10:40:00,273.71,274.34,273.15,273.49,34642.27554011508,273.71,274.34,273.15,273.49,34642.2755
2017-01-09 10:50:00,273.55,273.86,272.65,272.65,15926.609488654867,273.55,273.86,272.65,272.65,15926.6095
2017-01-09 11:00:00,272.54,273.04,271.84,272.7,26819.02073607644,272.54,273.04,271.84,272.7,26819.0207
2017-01-09 11:10:00,272.55,273.57,272.37,273.55,12722.831397242428,272.55,273.57,272.37,273.55,12722.8314
2017-01-09 11:20:00,273.51,273.84,272.79,272.98,19111.931386385844,273.51,273.84,272.79,272.98,19111.9314
2017-01-09 11:30:00,272.81,273.37,272.81,273.06,26468.353056128544,272.81,273.37,272.81,273.06,26468.3531
2017-01-09 11:40:00,273.09,273.13,272.5,272.65,10698.078384540224,273.09,273.13,272.5,272.65,10698.0784
2017-01-09 11:50:00,272.55,273.24,272.55,273.19,13463.250461404845,272.55,273.24,272.55,273.19,13463.2505
2017-01-09 12:00:00,273.16,273.98,273.05,273.84,35751.818477906854,273.16,273.98,273.05,273.84,35751.8185
2017-01-09 12:10:00,273.82,273.88,273.3,273.31,15798.501791336446,273.82,273.88,273.3,273.31,15798.5018
2017-01-09 12:20:00,273.46,274.34,273.35,274.25,28718.923026815766,273.46,274.34,273.35,274.25,28718.923
2017-01-09 12:30:00,274.25,274.37,274.04,274.04,18016.50200846814,274.25,274.37,274.04,274.04,18016.502
2017-01-09 12:40:00,274.17,274.86,274.1,274.71,29051.134513082183,274.17,274.86,274.1,274.71,29051.1345
2017-01-09 12:50:00,274.73,274.94,274.6,274.79,20460.319183584845,274.73,274.94,274.6,274.79,20460.3192
2017-01-09 13:00:00,274.78,275.13,274.78,274.95,15225.274128759092,274.78,275.13,274.78,274.95,15225.2741
2017-01-09 13:10:00,274.84,275.13,274.76,275.13,27838.454022364564,274.84,275.13,274.76,275.13,27838.454
2017-01-09 13:20:00,275.11,275.51,275.01,275.47,26143.74117902508,275.11,275.51,275.01,275.47,26143.7412
2017-01-09 13:30:00,275.54,275.66,275.22,275.53,18009.98805775703,275.54,275.66,275.22,275.53,18009.9881
2017-01-09 13:40:00,275.57,275.63,275.14,275.39,15524.915861469985,275.57,275.63,275.14,275.39,15524.9159
2017-01-09 13:50:00,275.39,275.78,275.08,275.31,13785.691021604604,275.39,275.78,275.08,275.31,13785.691
2017-01-09 14:00:00,275.45,275.73,275.15,275.68,18190.207360764303,275.45,275.73,275.15,275.68,18190.2074
2017-01-09 14:10:00,275.65,275.81,275.25,275.81,30274.67158831832,275.65,275.81,275.25,275.81,30274.6716
2017-01-09 14:20:00,275.74,275.74,275.33,275.61,17392.248398653785,275.74,275.74,275.33,275.61,17392.2484
2017-01-09 14:30:00,275.62,275.62,275.21,275.22,25090.652480729565,275.62,275.62,275.21,275.22,25090.6525
2017-01-09 14:40:00,275.21,275.83,275.14,275.69,19719.90011942243,275.21,275.83,275.14,275.69,19719.9001
2017-01-09 14:50:00,275.67,275.76,275.5,275.74,15666.051460210618,275.67,275.76,275.5,275.74,15666.0515
2017-01-09 15:00:00,275.75,276.05,275.62,275.85,21962.87048094669,275.75,276.05,275.62,275.85,21962.8705
2017-01-09 15:10:00,275.78,276.06,275.62,275.76,20779.50276842905,275.78,276.06,275.62,275.76,20779.5028
2017-01-09 15:20:00,275.73,276.22,275.47,276.15,25113.451308218435,275.73,276.22,275.47,276.15,25113.4513
2017-01-09 15:30:00,276.2,276.33,276.02,276.18,41887.960047768975,276.2,276.33,276.02,276.18,41887.96
2017-01-09 15:40:00,276.21,276.27,275.15,275.57,43199.43545760504,276.21,276.27,275.15,275.57,43199.4355
2017-01-09 15:50:00,275.48,275.69,275.07,275.44,105046.14048420369,275.48,275.69,275.07,275.44,105046.1405
2017-01-10 09:30:00,276.72,276.79,275.51,276.1,48784.06253392683,276.72,276.79,275.51,276.1,48784.0625
2017-01-10 09:40:00,276.12,276.31,275.09,275.88,29317.12083378569,276.12,276.31,275.09,275.88,29317.1208
2017-01-10 09:50:00,275.42,275.89,274.88,275.3,30692.65009228097,275.42,275.89,274.88,275.3,30692.6501
2017-01-10 10:00:00,274.85,275.1,274.65,274.95,23036.58668982738,274.85,275.1,274.65,274.95,23036.5867
2017-01-10 10:10:00,274.98,274.99,273.04,273.04,18959.93920312669,274.98,274.99,273.04,273.04,18959.9392
2017-01-10 10:20:00,273.2,274.26,273.2,274.1,12033.438280317012,273.2,274.26,273.2,274.1,12033.4383
2017-01-10 10:30:00,274.13,275.31,274.06,274.87,50503.745521658886,274.13,275.31,274.06,274.87,50503.7455
2017-01-10 10:40:00,274.91,275.26,274.3,274.31,13091.955270871784,274.91,275.26,274.3,274.31,13091.9553
2017-01-10 10:50:00,274.31,274.85,274.12,274.75,14847.464987514928,274.31,274.85,274.12,274.75,14847.465
2017-01-10 11:00:00,274.74,275.0,274.37,274.84,17906.85050483118,274.74,275.0,274.37,274.84,17906.8505
2017-01-10 11:10:00,274.87,275.12,274.51,275.01,18107.697318423623,274.87,275.12,274.51,275.01,18107.6973
2017-01-10 11:20:00,274.92,274.94,274.59,274.71,8613.614156986212,274.92,274.94,274.59,274.71,8613.6142
2017-01-10 11:30:00,274.65,275.08,274.22,274.95,28815.54662903051,274.65,275.08,274.22,274.95,28815.5466
2017-01-10 11:40:00,274.93,275.55,274.87,275.55,14671.588318315058,274.93,275.55,274.87,275.55,14671.5883
2017-01-10 11:50:00,275.47,276.51,275.45,275.72,54343.71946585604,275.47,276.51,275.45,275.72,54343.7195
2017-01-10 12:00:00,275.76,276.43,275.69,276.25,28755.835414178702,275.76,276.43,275.69,276.25,28755.8354
2017-01-10 12:10:00,276.28,276.62,276.15,276.19,12885.680165020083,276.28,276.62,276.15,276.19,12885.6802
2017-01-10 12:20:00,276.24,276.27,275.77,276.2,10148.735207903594,276.24,276.27,275.77,276.2,10148.7352
2017-01-10 12:30:00,276.29,276.57,276.17,276.17,11805.450005428293,276.29,276.57,276.17,276.17,11805.45
2017-01-10 12:40:00,276.27,276.56,276.07,276.28,7386.820106394529,276.27,276.56,276.07,276.28,7386.8201
2017-01-10 12:50:00,276.3,276.42,276.19,276.24,15838.671154054937,276.3,276.42,276.19,276.24,15838.6712
2017-01-10 13:00:00,276.33,276.52,276.24,276.42,8234.719357290196,276.33,276.52,276.24,276.42,8234.7194
2017-01-10 13:10:00,276.52,276.78,276.41,276.62,12503.528389968516,276.52,276.78,276.41,276.62,12503.5284
2017-01-10 13:20:00,276.65,277.5,276.62,277.17,17099.120616654,276.65,277.5,276.62,277.17,17099.1206
2017-01-10 13:30:00,276.95,277.15,276.84,277.07,13342.742373249375,276.95,277.15,276.84,277.07,13342.7424
2017-01-10 13:40:00,276.99,277.64,276.67,277.3,17005.75398979481,276.99,277.64,276.67,277.3,17005.754
2017-01-10 13:50:00,277.26,277.27,275.97,276.0,25755.075453262405,277.26,277.27,275.97,276.0,25755.0755
2017-01-10 14:00:00,276.36,276.36,275.98,276.12,11628.487677776571,276.36,276.36,275.98,276.12,11628.4877
2017-01-10 14:10:00,276.12,276.51,276.12,276.46,6051.46021061774,276.12,276.51,276.12,276.46,6051.4602
2017-01-10 14:20:00,276.43,276.5,275.79,275.93,18610.35718163066,276.43,276.5,275.79,275.93,18610.3572
2017-01-10 14:30:00,276.07,276.47,276.07,276.27,6034.089675388123,276.07,276.47,276.07,276.27,6034.0897
2017-01-10 14:40:00,276.36,276.9,276.26,276.63,16800.564542394965,276.36,276.9,276.26,276.63,16800.5645
2017-01-10 14:50:00,276.68,276.77,276.17,276.24,9229.182499185756,276.68,276.77,276.17,276.24,9229.1825
2017-01-10 15:00:00,276.38,276.41,276.05,276.25,11103.028987080665,276.38,276.41,276.05,276.25,11103.029
2017-01-10 15:10:00,276.16,276.3,276.03,276.05,8636.412984475084,276.16,276.3,276.03,276.05,8636.413
2017-01-10 15:20:00,275.99,275.99,275.64,275.75,8660.297470415808,275.99,275.99,275.64,275.75,8660.2975
2017-01-10 15:30:00,275.76,276.52,275.74,276.02,19345.34795353382,275.76,276.52,275.74,276.02,19345.348
2017-01-10 15:40:00,276.03,276.04,274.97,274.97,37814.56953642384,276.03,276.04,274.97,274.97,37814.5695
2017-01-10 15:50:00,274.97,274.97,273.55,274.3,252863.96699598304,274.97,274.97,273.55,274.3,252863.967
2017-01-11 09:30:00,273.52,274.4,271.95,271.98,36571.4906090544,273.52,274.4,271.95,271.98,36571.4906
2017-01-11 09:40:00,272.17,272.95,270.51,270.94,41576.376072087725,272.17,272.95,270.51,270.94,41576.3761
2017-01-11 09:50:00,270.87,271.26,270.23,271.13,44612.9627619151,270.87,271.26,270.23,271.13,44612.9628
2017-01-11 10:00:00,270.98,271.72,270.59,271.63,25699.706872218,270.98,271.72,270.59,271.63,25699.7069
2017-01-11 10:10:00,271.54,272.24,271.36,271.7,20378.894799696016,271.54,272.24,271.36,271.7,20378.8948
2017-01-11 10:20:00,271.69,272.41,271.5,272.07,24346.976441211595,271.69,272.41,271.5,272.07,24346.9764
2017-01-11 10:30:00,271.97,272.51,271.74,272.12,16980.78384540224,271.97,272.51,271.74,272.12,16980.7838
2017-01-11 10:40:00,272.14,272.32,271.52,271.53,11405.927695147107,272.14,272.32,271.52,271.53,11405.9277
2017-01-11 10:50:00,271.56,271.66,270.81,271.25,13059.385517316252,271.56,271.66,270.81,271.25,13059.3855
2017-01-11 11:00:00,271.32,271.46,270.88,270.99,19369.23243947454,271.32,271.46,270.88,270.99,19369.2324
2017-01-11 11:10:00,271.18,271.72,271.05,271.55,18964.2818369341,271.18,271.72,271.05,271.55,18964.2818
2017-01-11 11:20:00,271.49,271.83,265.88,266.89,152580.61014004995,271.49,271.83,265.88,266.89,152580.6101
2017-01-11 11:30:00,266.93,267.28,264.83,265.36,70482.03235262187,266.93,267.28,264.83,265.36,70482.0324
2017-01-11 11:40:00,265.29,267.55,265.18,265.68,81696.8841602432,265.29,267.55,265.18,265.68,81696.8842
2017-01-11 11:50:00,265.65,266.99,264.49,266.47,84902.83356855933,265.65,266.99,264.49,266.47,84902.8336
2017-01-11 12:00:00,266.82,267.88,265.91,266.92,54210.18347627836,266.82,267.88,265.91,266.92,54210.1835
2017-01-11 12:10:00,266.93,267.24,265.28,265.81,30791.445011399413,266.93,267.24,265.28,265.81,30791.445
2017-01-11 12:20:00,265.95,266.17,265.24,265.48,30366.952556725657,265.95,266.17,265.24,265.48,30366.9526
2017-01-11 12:30:00,265.35,265.88,264.89,265.03,41848.876343502336,265.35,265.88,264.89,265.03,41848.8763
2017-01-11 12:40:00,265.09,265.36,263.92,264.28,49772.01172511128,265.09,265.36,263.92,264.28,49772.0117
2017-01-11 12:50:00,264.21,264.69,263.91,264.39,37709.26066659429,264.21,264.69,263.91,264.39,37709.2607
2017-01-11 13:00:00,264.4,264.8,264.18,264.41,48853.544674845296,264.4,264.8,264.18,264.41,48853.5447
2017-01-11 13:10:00,264.23,264.23,262.88,263.79,115100.42340679622,264.23,264.23,262.88,263.79,115100.4234
2017-01-11 13:20:00,263.63,263.76,263.02,263.18,38446.42275540115,263.63,263.76,263.02,263.18,38446.4228
2017-01-11 13:30:00,263.3,263.67,262.97,263.11,77444.36000434264,263.3,263.67,262.97,263.11,77444.36
2017-01-11 13:40:00,263.22,263.47,262.9,263.24,36837.4769297579,263.22,263.47,262.9,263.24,36837.4769
2017-01-11 13:50:00,263.13,264.16,262.51,263.87,74290.52220171534,263.13,264.16,262.51,263.87,74290.5222
2017-01-11 14:00:00,263.96,264.13,263.2,263.23,37278.25426120943,263.96,264.13,263.2,263.23,37278.2543
2017-01-11 14:10:00,263.37,263.58,263.07,263.31,42540.44077733145,263.37,263.58,263.07,263.31,42540.4408
2017-01-11 14:20:00,263.35,263.69,263.2,263.53,26583.432852024755,263.35,263.69,263.2,263.53,26583.4329
2017-01-11 14:30:00,263.5,263.93,263.31,263.7,29908.80469004451,263.5,263.93,263.31,263.7,29908.8047
2017-01-11 14:40:00,263.71,264.18,263.07,263.72,51866.24687873195,263.71,264.18,263.07,263.72,51866.2469
2017-01-11 14:50:00,263.66,263.71,263.11,263.43,52156.11768537618,263.66,263.71,263.11,263.43,52156.1177
2017-01-11 15:00:00,263.38,264.17,263.36,263.68,44763.8692867224,263.38,264.17,263.36,263.68,44763.8693
2017-01-11 15:10:00,263.67,263.84,263.43,263.78,49659.10324611877,263.67,263.84,263.43,263.78,49659.1032
2017-01-11 15:20:00,263.9,264.26,263.67,263.84,27531.21268049072,263.9,264.26,263.67,263.84,27531.2127
2017-01-11 15:30:00,263.86,264.31,263.68,264.23,64038.6494408859,263.86,264.31,263.68,264.23,64038.6494
2017-01-11 15:40:00,264.16,264.3,263.8,263.99,54705.24373032244,264.16,264.3,263.8,263.99,54705.2437
2017-01-11 15:50:00,264.05,264.59,263.95,264.13,136379.32906307676,264.05,264.59,263.95,264.13,136379.3291
2017-01-12 09:30:00,264.0,264.11,262.55,262.73,86817.93507762458,264.0,264.11,262.55,262.73,86817.9351
2017-01-12 09:40:00,263.2,264.18,262.58,263.99,52812.94104874607,263.2,264.18,262.58,263.99,52812.941
2017-01-12 09:50:00,264.04,264.46,263.47,264.26,42895.45109108675,264.04,264.46,263.47,264.26,42895.4511
2017-01-12 10:00:00,264.13,265.13,263.9,264.4,59941.37444360005,264.13,265.13,263.9,264.4,59941.3744
2017-01-12 10:10:00,264.35,264.49,263.11,263.2,27159.91748995766,264.35,264.49,263.11,263.2,27159.9175
2017-01-12 10:20:00,263.11,263.77,263.07,263.57,30962.97904679188,263.11,263.77,263.07,263.57,30962.979
2017-01-12 10:30:00,263.46,264.24,263.31,263.84,21750.08142438389,263.46,264.24,263.31,263.84,21750.0814
2017-01-12 10:40:00,263.67,264.71,263.51,264.71,30602.54044077733,263.67,264.71,263.51,264.71,30602.5404
2017-01-12 10:50:00,264.69,264.84,264.13,264.31,27951.362501357075,264.69,264.84,264.13,264.31,27951.3625
2017-01-12 11:00:00,264.48,264.62,263.79,264.09,18635.327326023234,264.48,264.62,263.79,264.09,18635.3273
2017-01-12 11:10:00,264.08,264.79,264.08,264.67,13716.208880686136,264.08,264.79,264.08,264.67,13716.2089
2017-01-12 11:20:00,264.5,265.11,264.15,264.94,27488.872000868527,264.5,265.11,264.15,264.94,27488.872
2017-01-12 11:30:00,265.13,265.26,264.66,265.05,48129.41048746065,265.13,265.26,264.66,265.05,48129.4105
2017-01-12 11:40:00,265.05,265.49,264.75,265.14,34693.30148735208,265.05,265.49,264.75,265.14,34693.3015
2017-01-12 11:50:00,265.19,265.88,265.16,265.88,42068.17935077625,265.19,265.88,265.16,265.88,42068.1794
2017-01-12 12:00:00,265.69,266.01,265.39,265.88,19486.48355227445,265.69,266.01,265.39,265.88,19486.4836
2017-01-12 12:10:00,265.76,265.78,264.98,265.29,24255.781131256103,265.76,265.78,264.98,265.29,24255.7811
2017-01-12 12:20:00,265.31,265.41,264.99,265.04,19445.22853110412,265.31,265.41,264.99,265.04,19445.2285
2017-01-12 12:30:00,265.05,266.04,265.05,265.89,24263.380740419067,265.05,266.04,265.05,265.89,24263.3807
2017-01-12 12:40:00,265.74,265.83,264.43,265.38,29606.99164042992,265.74,265.83,264.43,265.38,29606.9916
2017-01-12 12:50:00,265.3,265.99,265.23,265.29,19541.85213331886,265.3,265.99,265.23,265.29,19541.8521
2017-01-12 13:00:00,265.63,265.85,265.01,265.49,12624.036478123982,265.63,265.85,265.01,265.49,12624.0365
2017-01-12 13:10:00,265.65,266.0,265.4,265.49,14038.649440885898,265.65,266.0,265.4,265.49,14038.6494
2017-01-12 13:20:00,265.71,265.79,265.26,265.65,27999.13147323852,265.71,265.79,265.26,265.65,27999.1315
2017-01-12 13:30:00,265.68,265.77,265.17,265.65,23344.91369015308,265.68,265.77,265.17,265.65,23344.9137
2017-01-12 13:40:00,265.64,266.19,265.46,265.88,12456.84507653892,265.64,266.19,265.46,265.88,12456.8451
2017-01-12 13:50:00,265.84,266.12,265.36,265.54,17052.437303224408,265.84,266.12,265.36,265.54,17052.4373
2017-01-12 14:00:00,265.45,265.65,265.01,265.32,14023.450222559984,265.45,265.65,265.01,265.32,14023.4502
2017-01-12 14:10:00,265.25,265.65,265.04,265.18,29219.411573119098,265.25,265.65,265.04,265.18,29219.4116
2017-01-12 14:20:00,265.1,265.5,264.94,265.21,16683.31342959505,265.1,265.5,264.94,265.21,16683.3134
2017-01-12 14:30:00,265.16,265.37,264.83,265.02,22792.31353816089,265.16,265.37,264.83,265.02,22792.3135
2017-01-12 14:40:00,265.06,265.14,264.72,264.97,5644.338291173597,265.06,265.14,264.72,264.97,5644.3383
2017-01-12 14:50:00,264.94,265.4,264.72,265.07,24571.70774074476,264.94,265.4,264.72,265.07,24571.7077
2017-01-12 15:00:00,265.28,265.48,264.59,264.77,10959.722071436328,265.28,265.48,264.59,264.77,10959.7221
2017-01-12 15:10:00,264.89,265.19,264.78,265.13,8165.23721637173,264.89,265.19,264.78,265.13,8165.2372
2017-01-12 15:20:00,265.14,265.38,265.07,265.18,9270.437520356096,265.14,265.38,265.07,265.18,9270.4375
2017-01-12 15:30:00,265.19,265.58,264.95,265.38,22920.42123547932,265.19,265.58,264.95,265.38,22920.4212
2017-01-12 15:40:00,265.42,265.42,264.93,265.23,25663.88014330692,265.42,265.42,264.93,265.23,25663.8801
2017-01-12 15:50:00,265.19,265.3,264.83,265.06,54383.88882857453,265.19,265.3,264.83,265.06,54383.8888
2017-01-13 09:30:00,265.34,266.65,263.48,265.0,56566.06231679514,265.34,266.65,263.48,265.0,56566.0623
2017-01-13 09:40:00,264.66,265.06,264.01,264.5,55314.29812181088,264.66,265.06,264.01,264.5,55314.2981
2017-01-13 09:50:00,264.67,264.67,263.46,263.46,28106.61165997177,264.67,264.67,263.46,263.46,28106.6117
2017-01-13 10:00:00,263.49,263.95,262.7,263.94,57656.06340245359,263.49,263.95,262.7,263.94,57656.0634
2017-01-13 10:10:00,263.97,265.37,263.96,265.25,118883.94311149712,263.97,265.37,263.96,265.25,118883.9431
2017-01-13 10:20:00,265.27,265.86,265.14,265.64,48704.8094669417,265.27,265.86,265.14,265.64,48704.8095
2017-01-13 10:30:00,265.64,266.01,265.28,265.91,52131.147540983606,265.64,266.01,265.28,265.91,52131.1475
2017-01-13 10:40:00,265.83,266.03,265.42,265.89,42994.24601020519,265.83,266.03,265.42,265.89,42994.246
2017-01-13 10:50:00,266.03,266.99,265.96,266.09,30117.25111279992,266.03,266.99,265.96,266.09,30117.2511
2017-01-13 11:00:00,266.1,266.35,265.75,266.09,10235.587884051678,266.1,266.35,265.75,266.09,10235.5879
2017-01-13 11:10:00,266.13,266.22,265.91,266.09,6898.273803061557,266.13,266.22,265.91,266.09,6898.2738
2017-01-13 11:20:00,266.11,266.38,265.88,265.97,13730.3224405602,266.11,266.38,265.88,265.97,13730.3224
2017-01-13 11:30:00,265.86,265.97,265.28,265.28,12760.829443057217,265.86,265.97,265.28,265.28,12760.8294
2017-01-13 11:40:00,265.15,265.59,264.62,264.66,41943.328628813375,265.15,265.59,264.62,264.66,41943.3286
2017-01-13 11:50:00,264.64,265.67,264.53,265.53,22691.347302138747,264.64,265.67,264.53,265.53,22691.3473
2017-01-13 12:00:00,265.6,265.61,265.26,265.36,4453.370969492998,265.6,265.61,265.26,265.36,4453.371
2017-01-13 12:10:00,265.37,265.55,264.97,265.13,27178.37368363913,265.37,265.55,264.97,265.13,27178.3737
2017-01-13 12:20:00,265.06,265.06,264.34,264.43,21322.331994354576,265.06,265.06,264.34,264.43,21322.332
2017-01-13 12:30:00,264.29,264.44,263.9,263.9,21220.28009988058,264.29,264.44,263.9,263.9,21220.2801
2017-01-13 12:40:00,263.9,264.13,263.86,263.87,10650.309412658778,263.9,264.13,263.86,263.87,10650.3094
2017-01-13 12:50:00,263.88,264.0,263.62,263.87,19225.925523830203,263.88,264.0,263.62,263.87,19225.9255
2017-01-13 13:00:00,263.89,264.02,263.63,263.66,21780.47986103572,263.89,264.02,263.63,263.66,21780.4799
2017-01-13 13:10:00,263.73,264.52,263.68,264.36,37480.18673325372,263.73,264.52,263.68,264.36,37480.1867
2017-01-13 13:20:00,264.36,265.01,264.25,264.91,35742.047551840195,264.36,265.01,264.25,264.91,35742.0476
2017-01-13 13:30:00,264.95,265.03,264.6,264.72,18179.350776245792,264.95,265.03,264.6,264.72,18179.3508
2017-01-13 13:40:00,264.57,264.68,264.41,264.68,5951.579633047443,264.57,264.68,264.41,264.68,5951.5796
2017-01-13 13:50:00,264.71,264.8,264.41,264.57,4323.091955270872,264.71,264.8,264.41,264.57,4323.092
2017-01-13 14:00:00,264.57,264.58,263.92,263.92,13862.772771686028,264.57,264.58,263.92,263.92,13862.7728
2017-01-13 14:10:00,264.01,264.13,263.66,264.03,16198.024101617631,264.01,264.13,263.66,264.03,16198.0241
2017-01-13 14:20:00,264.09,264.16,263.06,263.06,31268.049071762023,264.09,264.16,263.06,263.06,31268.0491
2017-01-13 14:30:00,263.18,263.31,262.74,262.83,25649.76658343285,263.18,263.31,262.74,262.83,25649.7666
2017-01-13 14:40:00,262.79,262.87,262.34,262.47,27157.74617305396,262.79,262.87,262.34,262.47,27157.7462
2017-01-13 14:50:00,262.6,263.13,262.51,263.1,15355.553142981218,262.6,263.13,262.51,263.1,15355.5531
2017-01-13 15:00:00,263.1,263.1,262.38,262.42,45372.92367821084,263.1,263.1,262.38,262.42,45372.9237
2017-01-13 15:10:00,262.42,262.92,262.42,262.84,42944.305721420045,262.42,262.92,262.42,262.84,42944.3057
2017-01-13 15:20:00,262.85,263.01,262.51,262.51,24088.589729671046,262.85,263.01,262.51,262.51,24088.5897
2017-01-13 15:30:00,262.49,262.49,262.01,262.15,57054.60862012811,262.49,262.49,262.01,262.15,57054.6086
2017-01-13 15:40:00,262.15,262.42,261.97,262.09,83403.53924655303,262.15,262.42,261.97,262.09,83403.5392
2017-01-13 15:50:00,262.11,262.56,261.82,262.2,199312.7781999783,262.11,262.56,261.82,262.2,199312.7782
2017-01-17 09:30:00,261.85,262.1,258.9,259.38,144456.62794484856,261.85,262.1,258.9,259.38,144456.6279
2017-01-17 09:40:00,259.18,261.15,258.96,260.68,109014.22212571926,259.18,261.15,258.96,260.68,109014.2221
2017-01-17 09:50:00,260.93,262.43,260.48,262.42,102337.42264683532,260.93,262.43,260.48,262.42,102337.4226
2017-01-17 10:00:00,262.43,262.5,260.9,262.26,79249.81000977092,262.43,262.5,260.9,262.26,79249.81
2017-01-17 10:10:00,262.26,263.76,261.96,262.92,73357.94159157529,262.26,263.76,261.96,262.92,73357.9416
2017-01-17 10:20:00,262.94,263.73,262.52,262.85,59300.83595700793,262.94,263.73,262.52,262.85,59300.836
2017-01-17 10:30:00,262.85,263.28,262.19,263.06,56016.71914015851,262.85,263.28,262.19,263.06,56016.7191
2017-01-17 10:40:00,263.14,263.45,262.98,263.29,50588.42688090327,263.14,263.45,262.98,263.29,50588.4269
2017-01-17 10:50:00,263.16,263.5,263.0,263.26,41526.43578330257,263.16,263.5,263.0,263.26,41526.4358
2017-01-17 11:00:00,263.14,263.44,262.75,263.08,20638.367169688416,263.14,263.44,262.75,263.08,20638.3672
2017-01-17 11:10:00,263.15,263.25,262.71,263.07,44364.346976441215,263.15,263.25,262.71,263.07,44364.347
2017-01-17 11:20:00,263.02,263.08,262.57,262.63,54644.44685701878,263.02,263.08,262.57,262.63,54644.4469
2017-01-17 11:30:00,262.61,262.61,262.07,262.27,25661.708826403214,262.61,262.61,262.07,262.27,25661.7088
2017-01-17 11:40:00,262.38,262.51,262.08,262.5,19706.87221800022,262.38,262.51,262.08,262.5,19706.8722
2017-01-17 11:50:00,262.49,262.96,262.48,262.48,50062.96819020736,262.49,262.96,262.48,262.48,50062.9682
2017-01-17 12:00:00,262.48,262.53,261.42,261.67,17115.40549343177,262.48,262.53,261.42,261.67,17115.4055
2017-01-17 12:10:00,261.76,262.4,261.54,262.4,14567.365106937355,261.76,262.4,261.54,262.4,14567.3651
2017-01-17 12:20:00,262.26,263.53,262.14,263.24,34191.7272825969,262.26,263.53,262.14,263.24,34191.7273
2017-01-17 12:30:00,263.29,263.29,262.2,262.2,16211.052003039844,263.29,263.29,262.2,262.2,16211.052
2017-01-17 12:40:00,262.36,262.98,262.28,262.77,10562.371078058844,262.36,262.98,262.28,262.77,10562.3711
2017-01-17 12:50:00,262.75,263.11,262.27,262.68,9200.95537943763,262.75,263.11,262.27,262.68,9200.9554
2017-01-17 13:00:00,262.65,262.93,262.5,262.65,9010.965150363696,262.65,262.93,262.5,262.65,9010.9652
2017-01-17 13:10:00,262.64,263.18,262.57,262.86,17659.32037780914,262.64,263.18,262.57,262.86,17659.3204
2017-01-17 13:20:00,262.96,263.12,262.49,262.67,23299.316035175336,262.96,263.12,262.49,262.67,23299.316
2017-01-17 13:30:00,262.61,262.85,262.45,262.64,22096.406470524373,262.61,262.85,262.45,262.64,22096.4065
2017-01-17 13:40:00,262.61,262.79,262.15,262.15,16251.221365758332,262.61,262.79,262.15,262.15,16251.2214
2017-01-17 13:50:00,262.15,262.61,261.96,262.39,16865.704049506025,262.15,262.61,261.96,262.39,16865.704
2017-01-17 14:00:00,262.61,262.9,262.38,262.74,15189.447399848008,262.61,262.9,262.38,262.74,15189.4474
2017-01-17 14:10:00,262.81,262.96,262.55,262.8,13252.63272174574,262.81,262.96,262.55,262.8,13252.6327
2017-01-17 14:20:00,262.83,262.83,262.08,262.12,17812.39821952014,262.83,262.83,262.08,262.12,17812.3982
2017-01-17 14:30:00,262.15,262.82,261.82,262.42,29270.437520356096,262.15,262.82,261.82,262.42,29270.4375
2017-01-17 14:40:00,262.4,262.41,261.72,262.03,69199.86972098578,262.4,262.41,261.72,262.03,69199.8697
2017-01-17 14:50:00,262.03,262.07,261.65,261.77,21525.350124850724,262.03,262.07,261.65,261.77,21525.3501
2017-01-17 15:00:00,261.73,261.73,260.72,260.82,21326.67462816198,261.73,261.73,260.72,260.82,21326.6746
2017-01-17 15:10:00,260.81,261.15,260.67,260.99,24003.908370426663,260.81,261.15,260.67,260.99,24003.9084
2017-01-17 15:20:00,261.03,261.13,260.45,260.68,42074.69330148735,261.03,261.13,260.45,260.68,42074.6933
2017-01-17 15:30:00,260.63,261.0,260.38,260.52,42175.6595375095,260.63,261.0,260.38,260.52,42175.6595
2017-01-17 15:40:00,260.46,260.91,260.28,260.51,75719.24872435132,260.46,260.91,260.28,260.51,75719.2487
2017-01-17 15:50:00,260.56,260.86,260.25,260.67,222941.0487460645,260.56,260.86,260.25,260.67,222941.0487
2017-01-18 09:30:00,262.32,263.09,260.96,262.75,118844.85940723048,262.32,263.09,260.96,262.75,118844.8594
2017-01-18 09:40:00,262.72,263.58,261.58,262.3,70078.16740853328,262.72,263.58,261.58,262.3,70078.1674
2017-01-18 09:50:00,262.42,262.51,261.76,262.18,45759.41808706981,262.42,262.51,261.76,262.18,45759.4181
2017-01-18 10:00:00,262.14,262.43,261.51,261.51,19408.31614374118,262.14,262.43,261.51,261.51,19408.3161
2017-01-18 10:10:00,261.76,262.11,260.78,260.78,21172.51112799913,261.76,262.11,260.78,260.78,21172.5111
2017-01-18 10:20:00,260.73,261.59,260.55,261.44,18132.6674628162,260.73,261.59,260.55,261.44,18132.6675
2017-01-18 10:30:00,261.58,261.73,261.33,261.36,17114.319834979917,261.58,261.73,261.33,261.36,17114.3198
2017-01-18 10:40:00,261.43,261.66,261.03,261.44,10086.852676148084,261.43,261.66,261.03,261.44,10086.8527
2017-01-18 10:50:00,261.49,261.62,261.29,261.52,23605.47171859733,261.49,261.62,261.29,261.52,23605.4717
2017-01-18 11:00:00,261.45,261.66,261.22,261.36,12743.4589078276,261.45,261.66,261.22,261.36,12743.4589
2017-01-18 11:10:00,261.2,261.55,260.96,261.28,11443.925740961891,261.2,261.55,260.96,261.28,11443.9257
2017-01-18 11:20:00,261.45,261.85,261.34,261.68,12939.963087612638,261.45,261.85,261.34,261.68,12939.9631
2017-01-18 11:30:00,261.63,261.68,261.4,261.48,6676.799478883943,261.63,261.68,261.4,261.48,6676.7995
2017-01-18 11:40:00,261.56,261.98,261.47,261.89,5866.898273803062,261.56,261.98,261.47,261.89,5866.8983
2017-01-18 11:50:00,261.89,261.93,260.98,261.02,7290.196504179786,261.89,261.93,260.98,261.02,7290.1965
2017-01-18 12:00:00,261.04,261.28,260.85,260.89,7996.960156334817,261.04,261.28,260.85,260.89,7996.9602
2017-01-18 12:10:00,261.02,261.28,260.79,260.9,10259.472369992402,261.02,261.28,260.79,260.9,10259.4724
2017-01-18 12:20:00,260.9,261.35,260.9,261.2,15229.616762566497,260.9,261.35,260.9,261.2,15229.6168
2017-01-18 12:30:00,261.33,261.33,261.1,261.1,4558.679839322549,261.33,261.33,261.1,261.1,4558.6798
2017-01-18 12:40:00,261.23,261.42,261.08,261.11,11073.716208880687,261.23,261.42,261.08,261.11,11073.7162
2017-01-18 12:50:00,261.11,261.31,260.72,260.74,10493.974595592226,261.11,261.31,260.72,260.74,10493.9746
2017-01-18 13:00:00,260.91,261.38,260.75,261.16,11281.076973184236,260.91,261.38,260.75,261.16,11281.077
2017-01-18 13:10:00,261.03,261.03,260.67,260.87,4979.915318640756,261.03,261.03,260.67,260.87,4979.9153
2017-01-18 13:20:00,260.83,261.17,260.74,260.91,5760.503745521659,260.83,261.17,260.74,260.91,5760.5037
2017-01-18 13:30:00,260.94,261.27,260.85,260.86,9397.459559222669,260.94,261.27,260.85,260.86,9397.4596
2017-01-18 13:40:00,260.86,261.37,260.86,261.29,9519.053305829986,260.86,261.37,260.86,261.29,9519.0533
2017-01-18 13:50:00,261.09,261.26,260.83,260.99,4468.570187818912,261.09,261.26,260.83,260.99,4468.5702
2017-01-18 14:00:00,261.17,261.44,261.03,261.24,12457.930734990772,261.17,261.44,261.03,261.24,12457.9307
2017-01-18 14:10:00,261.25,261.45,261.12,261.31,5274.128759092389,261.25,261.45,261.12,261.31,5274.1288
2017-01-18 14:20:00,261.36,261.45,260.8,260.94,17534.46965584627,261.36,261.45,260.8,260.94,17534.4697
2017-01-18 14:30:00,260.75,260.99,260.72,260.94,7298.881771794594,260.75,260.99,260.72,260.94,7298.8818
2017-01-18 14:40:00,260.84,261.1,260.8,260.87,10210.617739659105,260.84,261.1,260.8,260.87,10210.6177
2017-01-18 14:50:00,260.8,260.94,260.67,260.83,12084.464227554012,260.8,260.94,260.67,260.83,12084.4642
2017-01-18 15:00:00,260.99,261.31,260.68,260.74,16637.715774617307,260.99,261.31,260.68,260.74,16637.7158
2017-01-18 15:10:00,260.75,261.55,260.74,261.33,35559.65693192922,260.75,261.55,260.74,261.33,35559.6569
2017-01-18 15:20:00,261.52,261.59,261.24,261.44,34374.117902507875,261.52,261.59,261.24,261.44,34374.1179
2017-01-18 15:30:00,261.45,261.56,261.08,261.48,38091.41244164586,261.45,261.56,261.08,261.48,38091.4124
2017-01-18 15:40:00,261.49,261.56,261.24,261.33,39314.94951688199,261.49,261.56,261.24,261.33,39314.9495
2017-01-18 15:50:00,261.4,261.56,261.18,261.22,113706.43795461948,261.4,261.56,261.18,261.22,113706.438
2017-01-19 09:30:00,260.43,262.37,260.39,261.28,52489.41483009445,260.43,262.37,260.39,261.28,52489.4148
2017-01-19 09:40:00,261.21,261.37,260.49,260.72,20718.7058951254,261.21,261.37,260.49,260.72,20718.7059
2017-01-19 09:50:00,260.71,260.93,260.17,260.93,26825.534686787538,260.71,260.93,260.17,260.93,26825.5347
2017-01-19 10:00:00,260.88,260.89,260.21,260.21,14995.11453696667,260.88,260.89,260.21,260.21,14995.1145
2017-01-19 10:10:00,260.16,260.16,259.1,259.1,44288.35088481164,260.16,260.16,259.1,259.1,44288.3509
2017-01-19 10:20:00,259.15,259.37,258.66,258.85,44732.38519161872,259.15,259.37,258.66,258.85,44732.3852
2017-01-19 10:30:00,258.68,258.84,257.91,258.26,43926.82662034525,258.68,258.84,257.91,258.26,43926.8266
2017-01-19 10:40:00,258.35,258.53,257.83,258.3,31085.65845185105,258.35,258.53,257.83,258.3,31085.6585
2017-01-19 10:50:00,258.43,258.88,257.88,258.41,23948.539789382263,258.43,258.88,257.88,258.41,23948.5398
2017-01-19 11:00:00,258.37,258.71,257.79,258.13,56967.75594398002,258.37,258.71,257.79,258.13,56967.7559
2017-01-19 11:10:00,258.09,258.32,257.83,258.24,14873.520790359353,258.09,258.32,257.83,258.24,14873.5208
2017-01-19 11:20:00,258.29,259.2,258.23,258.77,68608.18586472695,258.29,259.2,258.23,258.77,68608.1859
2017-01-19 11:30:00,258.61,258.92,258.01,258.13,15178.5908153295,258.61,258.92,258.01,258.13,15178.5908
2017-01-19 11:40:00,258.06,258.29,257.69,258.09,10605.797416132886,258.06,258.29,257.69,258.09,10605.7974
2017-01-19 11:50:00,258.1,258.46,257.8,258.17,25988.49202041038,258.1,258.46,257.8,258.17,25988.492
2017-01-19 12:00:00,258.09,258.28,257.94,258.2,24350.23341656715,258.09,258.28,257.94,258.2,24350.2334
2017-01-19 12:10:00,258.23,258.42,257.91,258.36,28902.39930517859,258.23,258.42,257.91,258.36,28902.3993
2017-01-19 12:20:00,258.37,258.46,257.79,258.09,17446.531321246337,258.37,258.46,257.79,258.09,17446.5313
2017-01-19 12:30:00,258.1,258.45,258.01,258.42,18408.424709586365,258.1,258.45,258.01,258.42,18408.4247
2017-01-19 12:40:00,258.42,258.47,258.05,258.3,20612.31136684399,258.42,258.47,258.05,258.3,20612.3114
2017-01-19 12:50:00,258.41,258.7,258.3,258.53,20606.883074584737,258.41,258.7,258.3,258.53,20606.8831
2017-01-19 13:00:00,258.44,258.61,258.3,258.34,20504.831180110737,258.44,258.61,258.3,258.34,20504.8312
2017-01-19 13:10:00,258.49,258.55,258.0,258.03,15688.85028769949,258.49,258.55,258.0,258.03,15688.8503
2017-01-19 13:20:00,258.13,258.21,257.82,257.88,17124.090761046577,258.13,258.21,257.82,257.88,17124.0908
2017-01-19 13:30:00,258.05,258.19,257.73,258.13,12997.502985560744,258.05,258.19,257.73,258.13,12997.503
2017-01-19 13:40:00,258.18,258.18,257.78,257.83,7518.184779068505,258.18,258.18,257.78,257.83,7518.1848
2017-01-19 13:50:00,257.86,257.95,257.51,257.51,15939.637390077083,257.86,257.95,257.51,257.51,15939.6374
2017-01-19 14:00:00,257.68,257.71,257.22,257.3,30017.370535229617,257.68,257.71,257.22,257.3,30017.3705
2017-01-19 14:10:00,257.39,257.75,257.2,257.48,30776.2457930735,257.39,257.75,257.2,257.48,30776.2458
2017-01-19 14:20:00,257.45,258.1,257.36,257.94,23194.00716534578,257.45,258.1,257.36,257.94,23194.0072
2017-01-19 14:30:00,257.88,258.27,257.65,257.92,31441.754424058192,257.88,258.27,257.65,257.92,31441.7544
2017-01-19 14:40:00,257.92,258.24,257.73,258.01,27293.45347953534,257.92,258.24,257.73,258.01,27293.4535
2017-01-19 14:50:00,257.92,258.2,257.65,257.82,15181.847790685051,257.92,258.2,257.65,257.82,15181.8478
2017-01-19 15:00:00,257.71,257.83,257.46,257.6,14544.566279448483,257.71,257.83,257.46,257.6,14544.5663
2017-01-19 15:10:00,257.56,258.04,257.48,257.59,23765.063511019434,257.56,258.04,257.48,257.59,23765.0635
2017-01-19 15:20:00,257.46,257.86,257.46,257.7,28577.787428075128,257.46,257.86,257.46,257.7,28577.7874
2017-01-19 15:30:00,257.66,257.78,257.48,257.65,22098.57778742808,257.66,257.78,257.48,257.65,22098.5778
2017-01-19 15:40:00,257.66,257.78,257.51,257.69,28762.349364889807,257.66,257.78,257.51,257.69,28762.3494
2017-01-19 15:50:00,257.96,258.31,257.71,257.76,134136.3587015525,257.96,258.31,257.71,257.76,134136.3587
2017-01-20 09:30:00,259.81,259.81,258.59,259.11,117231.57094777984,259.81,259.81,258.59,259.11,117231.5709
2017-01-20 09:40:00,259.35,260.27,259.04,259.98,91988.92628379112,259.35,260.27,259.04,259.98,91988.9263
2017-01-20 09:50:00,260.0,260.2,259.47,260.17,38237.97633264576,260.0,260.2,259.47,260.17,38237.9763
2017-01-20 10:00:00,260.19,260.19,259.23,259.62,27177.28802518728,260.19,260.19,259.23,259.62,27177.288
2017-01-20 10:10:00,259.57,259.64,258.79,258.9,26497.66583432852,259.57,259.64,258.79,258.9,26497.6658
2017-01-20 10:20:00,258.91,259.06,258.39,258.53,21516.664857235915,258.91,259.06,258.39,258.53,21516.6649
2017-01-20 10:30:00,258.53,258.93,258.53,258.84,5238.302030181305,258.53,258.93,258.53,258.84,5238.302
2017-01-20 10:40:00,258.71,258.83,258.17,258.17,18002.388448594073,258.71,258.83,258.17,258.17,18002.3884
2017-01-20 10:50:00,258.23,258.55,258.07,258.52,7785.256758223863,258.23,258.55,258.07,258.52,7785.2568
2017-01-20 11:00:00,258.54,258.86,258.43,258.72,20515.68776462925,258.54,258.86,258.43,258.72,20515.6878
2017-01-20 11:10:00,258.76,258.98,258.55,258.66,14044.077733145154,258.76,258.98,258.55,258.66,14044.0777
2017-01-20 11:20:00,258.54,258.99,258.54,258.61,25253.501248507226,258.54,258.99,258.54,258.61,25253.5012
2017-01-20 11:30:00,258.63,259.0,258.61,258.71,8180.4364346976445,258.63,259.0,258.61,258.71,8180.4364
2017-01-20 11:40:00,258.7,259.01,258.57,258.64,14075.561828248834,258.7,259.01,258.57,258.64,14075.5618
2017-01-20 11:50:00,258.64,258.89,258.6,258.79,17884.051677342308,258.64,258.89,258.6,258.79,17884.0517
2017-01-20 12:00:00,258.9,258.97,257.91,258.15,31940.071653457824,258.9,258.97,257.91,258.15,31940.0717
2017-01-20 12:10:00,258.01,258.94,257.83,258.73,20850.07056779937,258.01,258.94,257.83,258.73,20850.0706
2017-01-20 12:20:00,258.84,258.84,257.93,258.13,18655.954836608405,258.84,258.84,257.93,258.13,18655.9548
2017-01-20 12:30:00,258.13,258.32,257.46,257.59,14031.04983172294,258.13,258.32,257.46,257.59,14031.0498
2017-01-20 12:40:00,257.63,258.19,257.58,257.85,12791.227879709044,257.63,258.19,257.58,257.85,12791.2279
2017-01-20 12:50:00,257.85,258.08,257.36,257.74,22528.49853436109,257.85,258.08,257.36,257.74,22528.4985
2017-01-20 13:00:00,257.59,257.84,257.58,257.71,18484.42080121594,257.59,257.84,257.58,257.71,18484.4208
2017-01-20 13:10:00,257.89,258.21,257.78,258.21,12311.366843990882,257.89,258.21,257.78,258.21,12311.3668
2017-01-20 13:20:00,258.2,258.54,258.11,258.12,28695.03854087504,258.2,258.54,258.11,258.12,28695.0385
2017-01-20 13:30:00,258.32,258.32,258.03,258.17,5205.732276625774,258.32,258.32,258.03,258.17,5205.7323
2017-01-20 13:40:00,258.29,258.34,257.79,257.79,25546.629030507003,258.29,258.34,257.79,257.79,25546.629
2017-01-20 13:50:00,257.85,258.01,257.64,257.92,23817.175116708284,257.85,258.01,257.64,257.92,23817.1751
2017-01-20 14:00:00,257.87,258.2,257.86,258.19,3285.20247530127,257.87,258.2,257.86,258.19,3285.2025
2017-01-20 14:10:00,258.2,258.3,257.91,258.06,10959.722071436328,258.2,258.3,257.91,258.06,10959.7221
2017-01-20 14:20:00,258.05,258.06,257.61,257.88,11649.115188361742,258.05,258.06,257.61,257.88,11649.1152
2017-01-20 14:30:00,257.91,257.95,257.55,257.58,8375.854956030833,257.91,257.95,257.55,257.58,8375.855
2017-01-20 14:40:00,257.68,257.9,257.53,257.8,7181.630658994681,257.68,257.9,257.53,257.8,7181.6307
2017-01-20 14:50:00,257.72,257.97,257.57,257.92,13886.657257626752,257.72,257.97,257.57,257.92,13886.6573
2017-01-20 15:00:00,257.83,258.02,257.59,257.95,55876.66919986972,257.83,258.02,257.59,257.95,55876.6692
2017-01-20 15:10:00,258.06,258.12,257.85,258.04,9212.89762240799,258.06,258.12,257.85,258.04,9212.8976
2017-01-20 15:20:00,257.97,258.06,257.68,257.85,15967.86450982521,257.97,258.06,257.68,257.85,15967.8645
2017-01-20 15:30:00,257.85,258.14,257.82,257.99,27880.79470198676,257.85,258.14,257.82,257.99,27880.7947
2017-01-20 15:40:00,258.06,258.63,257.82,258.55,56984.04082075779,258.06,258.63,257.82,258.55,56984.0408
2017-01-20 15:50:00,258.55,258.99,258.36,258.52,196782.1083487135,258.55,258.99,258.36,258.52,196782.1083
2017-01-23 09:30:00,258.23,260.2,257.71,259.91,61773.965910324616,258.23,260.2,257.71,259.91,61773.9659
2017-01-23 09:40:00,259.74,260.41,259.12,259.38,98013.2450331126,259.74,260.41,259.12,259.38,98013.245
2017-01-23 09:50:00,259.33,259.35,258.64,258.75,41684.94191727283,259.33,259.35,258.64,258.75,41684.9419
2017-01-23 10:00:00,258.85,258.99,258.12,258.12,28864.401259363804,258.85,258.99,258.12,258.12,28864.4013
2017-01-23 10:10:00,258.46,258.46,257.38,257.45,21937.90033655412,258.46,258.46,257.38,257.45,21937.9003
2017-01-23 10:20:00,257.37,258.1,257.28,257.74,26987.297796113344,257.37,258.1,257.28,257.74,26987.2978
2017-01-23 10:30:00,257.74,257.88,256.7,256.8,43271.08891542721,257.74,257.88,256.7,256.8,43271.0889
2017-01-23 10:40:00,256.72,256.94,256.14,256.32,36691.998697209856,256.72,256.94,256.14,256.32,36691.9987
2017-01-23 10:50:00,256.34,256.73,256.13,256.13,17330.365866898275,256.34,256.73,256.13,256.13,17330.3659
2017-01-23 11:00:00,256.24,257.13,256.24,257.0,14807.29562479644,256.24,257.13,256.24,257.0,14807.2956
2017-01-23 11:10:00,256.97,257.01,256.45,256.86,25270.87178373684,256.97,257.01,256.45,256.86,25270.8718
2017-01-23 11:20:00,256.89,257.88,256.85,257.3,86329.38877429161,256.89,257.88,256.85,257.3,86329.3888
2017-01-23 11:30:00,257.32,257.33,256.05,256.05,34027.792856367385,257.32,257.33,256.05,256.05,34027.7929
2017-01-23 11:40:00,256.05,256.32,255.01,255.13,44228.63966995983,256.05,256.32,255.01,255.13,44228.6397
2017-01-23 11:50:00,255.18,256.43,255.12,256.31,51446.0970578656,255.18,256.43,255.12,256.31,51446.0971
2017-01-23 12:00:00,256.43,256.58,255.68,255.88,23670.61122570839,256.43,256.58,255.68,255.88,23670.6112
2017-01-23 12:10:00,255.7,255.79,255.31,255.6,27787.42807512757,255.7,255.79,255.31,255.6,27787.4281
2017-01-23 12:20:00,255.71,255.71,255.49,255.61,14076.647486700684,255.71,255.71,255.49,255.61,14076.6475
2017-01-23 12:30:00,255.64,255.88,255.51,255.66,27350.993377483446,255.64,255.88,255.51,255.66,27350.9934
2017-01-23 12:40:00,255.62,256.02,255.57,255.95,22075.778959939205,255.62,256.02,255.57,255.95,22075.779
2017-01-23 12:50:00,255.97,256.31,255.91,256.08,34037.563782434045,255.97,256.31,255.91,256.08,34037.5638
2017-01-23 13:00:00,256.08,256.1,255.75,255.82,12280.96840733905,256.08,256.1,255.75,255.82,12280.9684
2017-01-23 13:10:00,255.81,255.82,255.5,255.62,14749.755726848334,255.81,255.82,255.5,255.62,14749.7557
2017-01-23 13:20:00,255.69,255.77,255.1,255.1,21399.413744436,255.69,255.77,255.1,255.1,21399.4137
2017-01-23 13:30:00,255.2,255.68,255.08,255.37,42018.2390619911,255.2,255.68,255.08,255.37,42018.2391
2017-01-23 13:40:00,255.49,255.49,254.79,255.26,33960.48203235262,255.49,255.49,254.79,255.26,33960.482
2017-01-23 13:50:00,255.32,255.58,255.12,255.35,12635.978721094343,255.32,255.58,255.12,255.35,12635.9787
2017-01-23 14:00:00,255.46,255.46,254.33,254.4,28842.688090326785,255.46,255.46,254.33,254.4,28842.6881
2017-01-23 14:10:00,254.37,255.17,254.22,255.11,34839.86537835197,254.37,255.17,254.22,255.11,34839.8654
2017-01-23 14:20:00,255.13,255.26,254.99,255.21,14573.879057648464,255.13,255.26,254.99,255.21,14573.8791
2017-01-23 14:30:00,255.28,255.73,255.18,255.21,34452.285311041145,255.28,255.73,255.18,255.21,34452.2853
2017-01-23 14:40:00,255.19,255.46,254.97,255.32,18209.749212897623,255.19,255.46,254.97,255.32,18209.7492
2017-01-23 14:50:00,255.26,255.46,254.91,254.95,25586.798393225494,255.26,255.46,254.91,254.95,25586.7984
2017-01-23 15:00:00,254.97,255.01,254.33,254.56,37727.71686027576,254.97,255.01,254.33,254.56,37727.7169
2017-01-23 15:10:00,254.54,254.8,254.13,254.45,37057.86559548367,254.54,254.8,254.13,254.45,37057.8656
2017-01-23 15:20:00,254.52,254.83,254.27,254.29,27119.74812723917,254.52,254.83,254.27,254.29,27119.7481
2017-01-23 15:30:00,254.28,254.45,253.79,253.85,61058.51699055477,254.28,254.45,253.79,253.85,61058.517
2017-01-23 15:40:00,253.88,254.27,253.77,254.03,56724.56845076539,253.88,254.27,253.77,254.03,56724.5685
2017-01-23 15:50:00,254.0,254.21,253.75,254.1,116954.72804255782,254.0,254.21,253.75,254.1,116954.728
2017-01-24 09:30:00,253.98,256.43,253.98,255.13,218806.8613614157,253.98,256.43,253.98,255.13,218806.8614
2017-01-24 09:40:00,255.02,255.61,253.53,253.66,67473.67278254262,255.02,255.61,253.53,253.66,67473.6728
2017-01-24 09:50:00,253.53,253.64,252.11,252.38,84441.42872652264,253.53,253.64,252.11,252.38,84441.4287
2017-01-24 10:00:00,252.57,252.93,252.2,252.24,34170.014113559875,252.57,252.93,252.2,252.24,34170.0141
2017-01-24 10:10:00,252.18,252.18,251.22,252.17,86851.59048963197,252.18,252.18,251.22,252.17,86851.5905
2017-01-24 10:20:00,251.97,252.2,251.59,252.05,22269.02616436869,251.97,252.2,251.59,252.05,22269.0262
2017-01-24 10:30:00,252.04,253.07,251.94,252.93,21241.9932689176,252.04,253.07,251.94,252.93,21241.9933
2017-01-24 10:40:00,252.93,252.93,252.04,252.34,39472.3699924004,252.93,252.93,252.04,252.34,39472.37
2017-01-24 10:50:00,252.34,252.38,251.8,252.19,18253.175550971664,252.34,252.38,251.8,252.19,18253.1756
2017-01-24 11:00:00,252.12,252.42,251.43,251.64,35094.99511453697,252.12,252.42,251.43,251.64,35094.9951
2017-01-24 11:10:00,251.62,252.25,251.62,252.23,33632.613179893604,251.62,252.25,251.62,252.23,33632.6132
2017-01-24 11:20:00,252.34,252.37,251.58,251.72,50764.30355010314,252.34,252.37,251.58,251.72,50764.3036
2017-01-24 11:30:00,251.68,252.1,251.66,251.7,20619.910976006948,251.68,252.1,251.66,251.7,20619.911
2017-01-24 11:40:00,251.68,251.76,251.37,251.46,50562.371078058844,251.68,251.76,251.37,251.46,50562.3711
2017-01-24 11:50:00,251.53,251.64,251.28,251.37,22544.78341113886,251.53,251.64,251.28,251.37,22544.7834
2017-01-24 12:00:00,251.4,251.76,251.29,251.68,34692.21582890023,251.4,251.76,251.29,251.68,34692.2158
2017-01-24 12:10:00,251.6,251.93,251.38,251.7,20453.80523287374,251.6,251.93,251.38,251.7,20453.8052
2017-01-24 12:20:00,251.76,252.02,251.57,251.71,19406.14482683748,251.76,252.02,251.57,251.71,19406.1448
2017-01-24 12:30:00,251.68,251.9,251.29,251.53,33622.842253826944,251.68,251.9,251.29,251.53,33622.8423
2017-01-24 12:40:00,251.56,251.73,251.48,251.66,13137.552925849528,251.56,251.73,251.48,251.66,13137.5529
2017-01-24 12:50:00,251.63,251.72,251.38,251.49,20670.93692324395,251.63,251.72,251.38,251.49,20670.9369
2017-01-24 13:00:00,251.45,251.59,251.12,251.28,72523.07024210184,251.45,251.59,251.12,251.28,72523.0702
2017-01-24 13:10:00,251.56,251.56,250.68,250.8,63074.58473564217,251.56,251.56,250.68,250.8,63074.5847
2017-01-24 13:20:00,250.8,251.07,250.05,250.68,57836.282705460864,250.8,251.07,250.05,250.68,57836.2827
2017-01-24 13:30:00,250.59,251.91,250.59,251.69,39583.1071544892,250.59,251.91,250.59,251.69,39583.1072
2017-01-24 13:40:00,251.63,251.93,251.11,251.18,18693.95288242319,251.63,251.93,251.11,251.18,18693.9529
2017-01-24 13:50:00,251.17,251.52,251.03,251.23,18295.516230593857,251.17,251.52,251.03,251.23,18295.5162
2017-01-24 14:00:00,251.27,252.08,251.2,251.79,22795.57051351645,251.27,252.08,251.2,251.79,22795.5705
2017-01-24 14:10:00,251.69,252.12,251.55,252.12,13507.762457930736,251.69,252.12,251.55,252.12,13507.7625
2017-01-24 14:20:00,252.08,252.18,251.63,251.89,44952.77385734448,252.08,252.18,251.63,251.89,44952.7739
2017-01-24 14:30:00,251.87,251.99,251.51,251.75,50765.38920855499,251.87,251.99,251.51,251.75,50765.3892
2017-01-24 14:40:00,251.83,252.16,251.68,251.79,24191.727282596898,251.83,252.16,251.68,251.79,24191.7273
2017-01-24 14:50:00,251.86,251.98,251.64,251.77,34297.036152426444,251.86,251.98,251.64,251.77,34297.0362
2017-01-24 15:00:00,251.87,252.06,251.67,251.87,38721.094343719466,251.87,252.06,251.67,251.87,38721.0943
2017-01-24 15:10:00,251.85,252.0,251.54,251.86,42063.83671696884,251.85,252.0,251.54,251.86,42063.8367
2017-01-24 15:20:00,251.8,251.99,251.69,251.91,20632.93887742916,251.8,251.99,251.69,251.91,20632.9389
2017-01-24 15:30:00,251.92,252.13,251.87,252.03,47834.11138855716,251.92,252.13,251.87,252.03,47834.1114
2017-01-24 15:40:00,252.06,252.9,251.87,252.7,55624.79643904028,252.06,252.9,251.87,252.7,55624.7964
2017-01-24 15:50:00,252.76,252.81,252.03,252.19,104437.08609271524,252.76,252.81,252.03,252.19,104437.0861
2017-01-25 09:30:00,252.88,253.91,252.47,253.47,75038.54087504071,252.88,253.91,252.47,253.47,75038.5409
2017-01-25 09:40:00,253.48,253.48,252.33,252.34,49984.80078167409,253.48,253.48,252.33,252.34,49984.8008
2017-01-25 09:50:00,252.43,252.98,252.11,252.96,35904.89631961785,252.43,252.98,252.11,252.96,35904.8963
2017-01-25 10:00:00,252.97,252.97,252.04,252.53,49720.98577787428,252.97,252.97,252.04,252.53,49720.9858
2017-01-25 10:10:00,252.48,253.03,252.3,252.74,25344.696558462707,252.48,253.03,252.3,252.74,25344.6966
2017-01-25 10:20:00,252.78,253.5,252.59,253.29,57029.63847573553,252.78,253.5,252.59,253.29,57029.6385
2017-01-25 10:30:00,253.34,253.95,253.3,253.74,67182.71631744654,253.34,253.95,253.3,253.74,67182.7163
2017-01-25 10:40:00,253.82,253.98,253.5,253.65,30487.46064488112,253.82,253.98,253.5,253.65,30487.4606
2017-01-25 10:50:00,253.74,254.85,253.68,254.62,88633.15600911953,253.74,254.85,253.68,254.62,88633.156
2017-01-25 11:00:00,254.56,254.87,254.26,254.73,37773.3145152535,254.56,254.87,254.26,254.73,37773.3145
2017-01-25 11:10:00,254.64,255.86,254.64,255.34,39309.52122462274,254.64,255.86,254.64,255.34,39309.5212
2017-01-25 11:20:00,255.34,255.4,254.81,255.15,20550.42883508848,255.34,255.4,254.81,255.15,20550.4288
2017-01-25 11:30:00,255.12,255.2,254.69,254.87,36739.76766909131,255.12,255.2,254.69,254.87,36739.7677
2017-01-25 11:40:00,255.02,255.12,254.74,254.99,26102.48615785474,255.02,255.12,254.74,254.99,26102.4862
2017-01-25 11:50:00,254.96,255.43,254.67,255.37,17987.18923026816,254.96,255.43,254.67,255.37,17987.1892
2017-01-25 12:00:00,255.44,255.53,254.68,254.79,19593.963739007708,255.44,255.53,254.68,254.79,19593.9637
2017-01-25 12:10:00,254.78,255.14,254.53,254.72,16999.240039083707,254.78,255.14,254.53,254.72,16999.24
2017-01-25 12:20:00,254.79,254.92,253.83,254.04,33015.959179242214,254.79,254.92,253.83,254.04,33015.9592
2017-01-25 12:30:00,254.3,254.45,251.6,251.92,198874.17218543048,254.3,254.45,251.6,251.92,198874.1722
2017-01-25 12:40:00,251.79,254.14,251.78,253.0,113376.39778525676,251.79,254.14,251.78,253.0,113376.3978
2017-01-25 12:50:00,253.01,253.04,251.98,252.72,58929.54076647487,253.01,253.04,251.98,252.72,58929.5408
2017-01-25 13:00:00,252.7,253.64,252.63,253.33,42568.667897079584,252.7,253.64,252.63,253.33,42568.6679
2017-01-25 13:10:00,253.32,253.32,252.31,252.38,40432.09206383672,253.32,253.32,252.31,252.38,40432.0921
2017-01-25 13:20:00,252.38,252.47,252.18,252.46,54130.93040929324,252.38,252.47,252.18,252.46,54130.9304
2017-01-25 13:30:00,252.5,252.73,252.29,252.37,24161.328845945067,252.5,252.73,252.29,252.37,24161.3288
2017-01-25 13:40:00,252.35,252.42,251.92,252.34,38575.61611117143,252.35,252.42,251.92,252.34,38575.6161
2017-01-25 13:50:00,252.35,252.43,252.11,252.24,28467.050265986323,252.35,252.43,252.11,252.24,28467.0503
2017-01-25 14:00:00,252.28,252.45,252.04,252.04,47081.75008142438,252.28,252.45,252.04,252.04,47081.7501
2017-01-25 14:10:00,252.05,252.3,251.9,252.25,35283.89968515905,252.05,252.3,251.9,252.25,35283.8997
2017-01-25 14:20:00,252.22,252.32,252.1,252.11,22634.89306264249,252.22,252.32,252.1,252.11,22634.8931
2017-01-25 14:30:00,252.11,252.36,251.99,251.99,29813.26674628162,252.11,252.36,251.99,251.99,29813.2667
2017-01-25 14:40:00,251.99,252.01,251.01,251.08,68954.51091086744,251.99,252.01,251.01,251.08,68954.5109
2017-01-25 14:50:00,251.17,251.74,251.04,251.39,39939.203126696346,251.17,251.74,251.04,251.39,39939.2031
2017-01-25 15:00:00,251.42,251.52,250.56,250.66,80564.54239496255,251.42,251.52,250.56,250.66,80564.5424
2017-01-25 15:10:00,250.68,250.69,250.11,250.13,75073.28194549996,250.68,250.69,250.11,250.13,75073.2819
2017-01-25 15:20:00,250.18,251.57,250.01,251.17,197308.65269786125,250.18,251.57,250.01,251.17,197308.6527
2017-01-25 15:30:00,251.22,251.56,251.06,251.31,69456.08511562263,251.22,251.56,251.06,251.31,69456.0851
2017-01-25 15:40:00,251.31,252.11,251.19,251.68,92012.81076973183,251.31,252.11,251.19,251.68,92012.8108
2017-01-25 15:50:00,251.66,252.0,251.41,251.56,153844.31657800457,251.66,252.0,251.41,251.56,153844.3166
2017-01-26 09:30:00,256.07,261.88,255.14,261.05,356607.3173379655,256.07,261.88,255.14,261.05,356607.3173
2017-01-26 09:40:00,261.03,262.96,260.79,262.1,253391.5970035827,261.03,262.96,260.79,262.1,253391.597
2017-01-26 09:50:00,262.07,263.23,261.19,261.65,156576.91890131365,262.07,263.23,261.19,261.65,156576.9189
2017-01-26 10:00:00,261.79,262.15,260.67,261.2,107860.1671914016,261.79,262.15,260.67,261.2,107860.1672
2017-01-26 10:10:00,261.42,262.1,258.83,258.83,76556.29139072848,261.42,262.1,258.83,258.83,76556.2914
2017-01-26 10:20:00,259.06,259.38,257.46,257.48,74447.94267723375,259.06,259.38,257.46,257.48,74447.9427
2017-01-26 10:30:00,257.46,258.45,257.46,257.9,91412.4416458582,257.46,258.45,257.46,257.9,91412.4416
2017-01-26 10:40:00,257.84,260.15,257.56,260.0,53058.2998588644,257.84,260.15,257.56,260.0,53058.2999
2017-01-26 10:50:00,260.16,260.31,259.31,260.23,35292.58495277386,260.16,260.31,259.31,260.23,35292.585
2017-01-26 11:00:00,260.3,261.59,260.03,260.99,55300.18456193682,260.3,261.59,260.03,260.99,55300.1846
2017-01-26 11:10:00,260.98,261.36,259.64,259.81,50192.16154597764,260.98,261.36,259.64,259.81,50192.1615
2017-01-26 11:20:00,259.76,260.04,258.7,259.51,34101.61763109326,259.76,260.04,258.7,259.51,34101.6176
2017-01-26 11:30:00,259.9,260.63,259.54,260.21,44743.24177613723,259.9,260.63,259.54,260.21,44743.2418
2017-01-26 11:40:00,260.29,261.35,260.24,260.75,29640.647052437304,260.29,261.35,260.24,260.75,29640.6471
2017-01-26 11:50:00,260.66,260.82,260.12,260.38,23471.935729019653,260.66,260.82,260.12,260.38,23471.9357
2017-01-26 12:00:00,260.34,260.58,259.88,260.21,13672.782542612094,260.34,260.58,259.88,260.21,13672.7825
2017-01-26 12:10:00,260.25,260.3,259.9,260.28,8516.99055477147,260.25,260.3,259.9,260.28,8516.9906
2017-01-26 12:20:00,260.24,260.77,260.05,260.15,27779.82846596461,260.24,260.77,260.05,260.15,27779.8285
2017-01-26 12:30:00,260.05,260.13,258.76,258.91,19983.715123222235,260.05,260.13,258.76,258.91,19983.7151
2017-01-26 12:40:00,258.9,258.94,258.03,258.3,31460.21061773966,258.9,258.94,258.03,258.3,31460.2106
2017-01-26 12:50:00,258.24,258.88,257.55,257.67,29795.896211052004,258.24,258.88,257.55,257.67,29795.8962
2017-01-26 13:00:00,257.69,258.29,257.68,257.94,33391.59700358268,257.69,258.29,257.68,257.94,33391.597
2017-01-26 13:10:00,257.87,258.02,257.46,257.46,21405.927695147107,257.87,258.02,257.46,257.46,21405.9277
2017-01-26 13:20:00,257.5,258.17,256.99,257.71,34908.26186081859,257.5,258.17,256.99,257.71,34908.2619
2017-01-26 13:30:00,257.74,258.1,257.6,257.9,21370.100966236023,257.74,258.1,257.6,257.9,21370.101
2017-01-26 13:40:00,257.88,258.76,257.7,258.76,14155.900553685811,257.88,258.76,257.7,258.76,14155.9006
2017-01-26 13:50:00,258.62,258.72,257.72,258.01,18363.912713060472,258.62,258.72,257.72,258.01,18363.9127
2017-01-26 14:00:00,257.93,258.37,257.79,258.25,22251.65562913908,257.93,258.37,257.79,258.25,22251.6556
2017-01-26 14:10:00,258.31,258.57,257.94,258.25,16957.985017913365,258.31,258.57,257.94,258.25,16957.985
2017-01-26 14:20:00,258.15,258.44,257.93,258.29,17628.921941157314,258.15,258.44,257.93,258.29,17628.9219
2017-01-26 14:30:00,258.33,258.38,257.58,257.82,15007.056779937033,258.33,258.38,257.58,257.82,15007.0568
2017-01-26 14:40:00,257.73,258.1,257.73,257.86,17999.131473238518,257.73,258.1,257.73,257.86,17999.1315
2017-01-26 14:50:00,257.85,258.14,257.66,258.02,25278.471392899795,257.85,258.14,257.66,258.02,25278.4714
2017-01-26 15:00:00,257.9,258.23,257.82,258.03,17755.943980023883,257.9,258.23,257.82,258.03,17755.944
2017-01-26 15:10:00,257.96,258.04,257.59,257.69,20345.239387688634,257.96,258.04,257.59,257.69,20345.2394
2017-01-26 15:20:00,257.59,257.67,257.16,257.48,13737.922049723158,257.59,257.67,257.16,257.48,13737.922
2017-01-26 15:30:00,257.55,257.55,257.05,257.1,34140.701335359896,257.55,257.55,257.05,257.1,34140.7013
2017-01-26 15:40:00,257.1,257.33,256.54,257.08,45609.59722071437,257.1,257.33,256.54,257.08,45609.5972
2017-01-26 15:50:00,257.16,257.26,256.53,257.01,129449.57116491153,257.16,257.26,256.53,257.01,129449.5712
2017-01-27 09:30:00,258.33,258.83,257.1,258.35,102108.34871349474,258.33,258.83,257.1,258.35,102108.3487
2017-01-27 09:40:00,258.5,259.73,257.72,257.85,57919.8784062534,258.5,259.73,257.72,257.85,57919.8784
2017-01-27 09:50:00,258.05,259.57,257.88,258.41,52013.896428183696,258.05,259.57,257.88,258.41,52013.8964
2017-01-27 10:00:00,258.48,258.69,257.52,257.64,49255.238302030186,258.48,258.69,257.52,257.64,49255.2383
2017-01-27 10:10:00,257.46,257.65,256.31,256.52,48735.20790359353,257.46,257.65,256.31,256.52,48735.2079
2017-01-27 10:20:00,256.6,257.45,256.43,257.09,24044.07773314516,256.6,257.45,256.43,257.09,24044.0777
2017-01-27 10:30:00,257.26,257.26,256.68,256.77,15418.52133318858,257.26,257.26,256.68,256.77,15418.5213
2017-01-27 10:40:00,256.64,256.97,256.31,256.41,37822.1691455868,256.64,256.97,256.31,256.41,37822.1691
2017-01-27 10:50:00,256.48,257.11,256.35,256.9,24203.669525567257,256.48,257.11,256.35,256.9,24203.6695
2017-01-27 11:00:00,256.81,257.01,256.31,256.66,19981.54380631853,256.81,257.01,256.31,256.66,19981.5438
2017-01-27 11:10:00,256.68,257.17,256.61,256.89,18391.05417435675,256.68,257.17,256.61,256.89,18391.0542
2017-01-27 11:20:00,256.85,256.89,256.18,256.48,21138.85571599175,256.85,256.89,256.18,256.48,21138.8557
2017-01-27 11:30:00,256.38,256.75,255.49,255.49,41298.447508413854,256.38,256.75,255.49,255.49,41298.4475
2017-01-27 11:40:00,255.42,256.23,255.41,256.19,25651.93790033656,255.42,256.23,255.41,256.19,25651.9379
2017-01-27 11:50:00,256.36,256.36,255.76,256.01,28104.440343068072,256.36,256.36,255.76,256.01,28104.4403
2017-01-27 12:00:00,255.98,256.36,255.76,256.3,23049.614591249592,255.98,256.36,255.76,256.3,23049.6146
2017-01-27 12:10:00,256.3,256.54,256.13,256.37,11361.415698621217,256.3,256.54,256.13,256.37,11361.4157
2017-01-27 12:20:00,256.39,256.8,256.39,256.72,9167.299967430246,256.39,256.8,256.39,256.72,9167.3
2017-01-27 12:30:00,256.8,257.19,256.8,256.99,32859.62436217566,256.8,257.19,256.8,256.99,32859.6244
2017-01-27 12:40:00,257.01,257.06,256.56,256.65,13348.170665508633,257.01,257.06,256.56,256.65,13348.1707
2017-01-27 12:50:00,256.7,256.7,256.24,256.5,15308.869829551624,256.7,256.7,256.24,256.5,15308.8698
2017-01-27 13:00:00,256.45,256.58,256.02,256.13,9663.445879926176,256.45,256.58,256.02,256.13,9663.4459
2017-01-27 13:10:00,256.07,256.34,256.01,256.31,14141.786993811747,256.07,256.34,256.01,256.31,14141.787
2017-01-27 13:20:00,256.29,256.32,255.99,256.31,4776.89718814461,256.29,256.32,255.99,256.31,4776.8972
2017-01-27 13:30:00,256.23,256.56,255.98,256.1,7875.3664097275005,256.23,256.56,255.98,256.1,7875.3664
2017-01-27 13:40:00,256.14,256.43,256.06,256.14,10127.022038866571,256.14,256.43,256.06,256.14,10127.022
2017-01-27 13:50:00,256.09,256.32,255.99,256.25,9947.88839431115,256.09,256.32,255.99,256.25,9947.8884
2017-01-27 14:00:00,256.11,256.28,256.0,256.12,13367.71251764195,256.11,256.28,256.0,256.12,13367.7125
2017-01-27 14:10:00,256.16,256.39,256.05,256.14,12631.63608728694,256.16,256.39,256.05,256.14,12631.6361
2017-01-27 14:20:00,256.14,256.48,256.14,256.43,17043.7520356096,256.14,256.48,256.14,256.43,17043.752
2017-01-27 14:30:00,256.43,256.49,255.84,255.87,35212.24622733688,256.43,256.49,255.84,255.87,35212.2462
2017-01-27 14:40:00,255.92,256.13,255.79,255.98,18526.76148083813,255.92,256.13,255.79,255.98,18526.7615
2017-01-27 14:50:00,255.86,256.17,255.84,256.03,26326.13179893605,255.86,256.17,255.84,256.03,26326.1318
2017-01-27 15:00:00,255.99,256.12,255.79,255.91,20906.524807295624,255.99,256.12,255.79,255.91,20906.5248
2017-01-27 15:10:00,255.96,256.06,255.67,255.68,23153.83780262729,255.96,256.06,255.67,255.68,23153.8378
2017-01-27 15:20:00,255.72,256.17,255.63,255.8,36528.06427098035,255.72,256.17,255.63,255.8,36528.0643
2017-01-27 15:30:00,255.75,256.05,255.66,256.05,37475.84409944632,255.75,256.05,255.66,256.05,37475.8441
2017-01-27 15:40:00,256.11,256.17,255.73,255.85,29644.98968624471,256.11,256.17,255.73,255.85,29644.9897
2017-01-27 15:50:00,255.87,256.48,255.87,256.24,118449.6797307567,255.87,256.48,255.87,256.24,118449.6797
2017-01-30 09:30:00,256.31,256.9,255.06,255.08,63670.6112257084,256.31,256.9,255.06,255.08,63670.6112
2017-01-30 09:40:00,255.13,255.14,253.65,253.67,32448.159808924112,255.13,255.14,253.65,253.67,32448.1598
2017-01-30 09:50:00,253.66,254.65,253.58,254.09,20042.34067962219,253.66,254.65,253.58,254.09,20042.3407
2017-01-30 10:00:00,254.34,254.56,253.07,253.2,39419.17272825969,254.34,254.56,253.07,253.2,39419.1727
2017-01-30 10:10:00,253.24,253.86,252.75,252.76,30537.40093366627,253.24,253.86,252.75,252.76,30537.4009
2017-01-30 10:20:00,252.89,253.69,252.58,253.47,34335.03419824124,252.89,253.69,252.58,253.47,34335.0342
2017-01-30 10:30:00,253.54,253.84,253.3,253.51,25325.15470632939,253.54,253.84,253.3,253.51,25325.1547
2017-01-30 10:40:00,253.53,253.74,253.3,253.3,20276.842905222016,253.53,253.74,253.3,253.3,20276.8429
2017-01-30 10:50:00,253.33,253.97,253.33,253.76,13805.232873737925,253.33,253.97,253.33,253.76,13805.2329
2017-01-30 11:00:00,253.7,254.03,253.5,253.96,25402.23645641081,253.7,254.03,253.5,253.96,25402.2365
2017-01-30 11:10:00,253.97,254.07,253.64,253.78,24939.745955922263,253.97,254.07,253.64,253.78,24939.746
2017-01-30 11:20:00,253.73,254.15,253.6,253.86,22890.02279882749,253.73,254.15,253.6,253.86,22890.0228
2017-01-30 11:30:00,253.86,254.2,253.8,254.09,13572.901965041798,253.86,254.2,253.8,254.09,13572.902
2017-01-30 11:40:00,254.09,254.36,253.94,254.26,11288.676582347194,254.09,254.36,253.94,254.26,11288.6766
2017-01-30 11:50:00,254.32,254.63,254.17,254.63,14132.016067745088,254.32,254.63,254.17,254.63,14132.0161
2017-01-30 12:00:00,254.44,254.68,254.38,254.64,12124.6335902725,254.44,254.68,254.38,254.64,12124.6336
2017-01-30 12:10:00,254.59,254.91,254.47,254.83,20147.649549451744,254.59,254.91,254.47,254.83,20147.6495
2017-01-30 12:20:00,254.83,254.83,254.4,254.4,10381.06611659972,254.83,254.83,254.4,254.4,10381.0661
2017-01-30 12:30:00,254.34,254.34,254.11,254.11,10680.707849310607,254.34,254.34,254.11,254.11,10680.7078
2017-01-30 12:40:00,254.13,254.13,253.88,253.89,14574.964716100316,254.13,254.13,253.88,253.89,14574.9647
2017-01-30 12:50:00,253.89,254.21,253.81,253.83,34196.0699164043,253.89,254.21,253.81,253.83,34196.0699
2017-01-30 13:00:00,253.76,254.25,253.69,254.14,16761.480838128326,253.76,254.25,253.69,254.14,16761.4808
2017-01-30 13:10:00,254.14,254.14,253.34,253.36,25387.0372380849,254.14,254.14,253.34,253.36,25387.0372
2017-01-30 13:20:00,253.37,253.74,253.35,253.74,19654.76061231137,253.37,253.74,253.35,253.74,19654.7606
2017-01-30 13:30:00,253.87,254.02,253.46,253.56,17411.790250787104,253.87,254.02,253.46,253.56,17411.7903
2017-01-30 13:40:00,253.45,253.91,253.31,253.91,18721.094343719466,253.45,253.91,253.31,253.91,18721.0943
2017-01-30 13:50:00,253.9,254.19,253.72,254.04,23451.30821843448,253.9,254.19,253.72,254.04,23451.3082
2017-01-30 14:00:00,254.04,254.36,253.9,254.19,16473.781348387798,254.04,254.36,253.9,254.19,16473.7813
2017-01-30 14:10:00,254.17,254.64,254.08,254.64,13862.772771686028,254.17,254.64,254.08,254.64,13862.7728
2017-01-30 14:20:00,254.63,254.91,254.43,254.91,14703.07241341874,254.63,254.91,254.43,254.91,14703.0724
2017-01-30 14:30:00,254.9,254.9,254.3,254.4,13227.662577353163,254.9,254.9,254.3,254.4,13227.6626
2017-01-30 14:40:00,254.43,254.43,254.05,254.21,13600.043426338074,254.43,254.43,254.05,254.21,13600.0434
2017-01-30 14:50:00,254.27,254.44,254.04,254.26,11887.960047768973,254.27,254.44,254.04,254.26,11887.96
2017-01-30 15:00:00,254.42,254.42,253.94,254.07,12394.962544783411,254.42,254.42,253.94,254.07,12394.9625
2017-01-30 15:10:00,254.02,254.14,253.63,253.9,22635.978721094343,254.02,254.14,253.63,253.9,22635.9787
2017-01-30 15:20:00,253.9,253.97,253.63,253.8,45168.81988926284,253.9,253.97,253.63,253.8,45168.8199
2017-01-30 15:30:00,253.74,253.81,253.34,253.36,56342.41667571382,253.74,253.81,253.34,253.36,56342.4167
2017-01-30 15:40:00,253.36,253.97,253.11,253.82,71446.0970578656,253.36,253.97,253.11,253.82,71446.0971
2017-01-30 15:50:00,253.85,254.43,253.81,254.27,113055.04288350884,253.85,254.43,253.81,254.27,113055.0429
2017-01-31 09:30:00,253.31,253.31,250.45,251.74,73001.84561936815,253.31,253.31,250.45,251.74,73001.8456
2017-01-31 09:40:00,251.27,254.56,250.75,254.23,53928.99793724895,251.27,254.56,250.75,254.23,53928.9979
2017-01-31 09:50:00,254.63,255.05,253.04,253.67,57057.86559548367,254.63,255.05,253.04,253.67,57057.8656
2017-01-31 10:00:00,253.33,254.57,253.08,253.24,48514.81923786777,253.33,254.57,253.08,253.24,48514.8192
2017-01-31 10:10:00,252.89,255.33,252.89,255.05,49364.88980566714,252.89,255.33,252.89,255.05,49364.8898
2017-01-31 10:20:00,255.12,256.07,255.03,255.5,59327.9774183042,255.12,256.07,255.03,255.5,59327.9774
2017-01-31 10:30:00,255.52,256.02,254.92,254.92,35605.25458690696,255.52,256.02,254.92,254.92,35605.2546
2017-01-31 10:40:00,255.07,255.68,253.5,253.76,52930.19216154598,255.07,255.68,253.5,253.76,52930.1922
2017-01-31 10:50:00,253.7,254.02,253.16,253.58,32580.610140049943,253.7,254.02,253.16,253.58,32580.6101
2017-01-31 11:00:00,253.51,254.08,253.31,253.83,15010.313755292584,253.51,254.08,253.31,253.83,15010.3138
2017-01-31 11:10:00,253.77,254.59,253.66,254.02,16267.5062425361,253.77,254.59,253.66,254.02,16267.5062
2017-01-31 11:20:00,253.91,254.19,252.91,253.08,39566.82227771144,253.91,254.19,252.91,253.08,39566.8223
2017-01-31 11:30:00,253.16,253.27,252.39,252.69,62228.8568016502,253.16,253.27,252.39,252.69,62228.8568
2017-01-31 11:40:00,252.4,252.62,251.29,251.52,51065.03094126588,252.4,252.62,251.29,251.52,51065.0309
2017-01-31 11:50:00,251.59,251.84,251.25,251.54,19826.29464770383,251.59,251.84,251.25,251.54,19826.2946
2017-01-31 12:00:00,251.64,252.02,251.28,251.29,32789.056562805345,251.64,252.02,251.28,251.29,32789.0566
2017-01-31 12:10:00,251.28,251.56,250.92,251.2,13216.805992834654,251.28,251.56,250.92,251.2,13216.806
2017-01-31 12:20:00,251.22,251.91,251.22,251.81,16609.48865486918,251.22,251.91,251.22,251.81,16609.4887
2017-01-31 12:30:00,251.9,251.92,251.46,251.46,35185.104766040604,251.9,251.92,251.46,251.46,35185.1048
2017-01-31 12:40:00,251.46,252.05,251.37,251.37,24563.02247312996,251.46,252.05,251.37,251.37,24563.0225
2017-01-31 12:50:00,251.52,251.94,251.36,251.39,16606.231679513625,251.52,251.94,251.36,251.39,16606.2317
2017-01-31 13:00:00,251.45,251.78,251.29,251.29,15302.355878840515,251.45,251.78,251.29,251.29,15302.3559
2017-01-31 13:10:00,251.37,251.38,251.04,251.36,30600.369123873632,251.37,251.38,251.04,251.36,30600.3691
2017-01-31 13:20:00,251.29,252.1,251.27,251.99,22436.21756595376,251.29,252.1,251.27,251.99,22436.2176
2017-01-31 13:30:00,252.02,252.28,251.86,251.86,14615.134078818804,252.02,252.28,251.86,251.86,14615.1341
2017-01-31 13:40:00,251.92,252.22,251.87,252.2,7367.278254261209,251.92,252.22,251.87,252.2,7367.2783
2017-01-31 13:50:00,252.2,252.59,252.19,252.21,14167.842796656172,252.2,252.59,252.19,252.21,14167.8428
2017-01-31 14:00:00,252.21,252.3,251.88,252.03,18074.04190641624,252.21,252.3,251.88,252.03,18074.0419
2017-01-31 14:10:00,252.06,252.57,252.03,252.46,33395.93963739008,252.06,252.57,252.03,252.46,33395.9396
2017-01-31 14:20:00,252.49,252.7,252.27,252.7,21184.45337096949,252.49,252.7,252.27,252.7,21184.4534
2017-01-31 14:30:00,252.66,253.23,252.54,253.2,18097.926392356967,252.66,253.23,252.54,253.2,18097.9264
2017-01-31 14:40:00,253.27,253.72,253.12,253.6,14308.978395396807,253.27,253.72,253.12,253.6,14308.9784
2017-01-31 14:50:00,253.66,253.74,253.05,253.56,22617.522527412875,253.66,253.74,253.05,253.56,22617.5225
2017-01-31 15:00:00,253.63,254.21,253.63,254.21,51492.78037129519,253.63,254.21,253.63,254.21,51492.7804
2017-01-31 15:10:00,254.21,254.31,253.69,254.27,49716.64314406688,254.21,254.31,253.69,254.27,49716.6431
2017-01-31 15:20:00,254.34,255.04,254.27,255.01,43815.00379980458,254.34,255.04,254.27,255.01,43815.0038
2017-01-31 15:30:00,254.93,255.51,254.79,255.47,47239.17055694279,254.93,255.51,254.79,255.47,47239.1706
2017-01-31 15:40:00,255.49,255.81,255.26,255.56,56041.68928455108,255.49,255.81,255.26,255.56,56041.6893
2017-01-31 15:50:00,255.56,255.66,255.25,255.44,112694.6042774943,255.56,255.66,255.25,255.44,112694.6043
2017-02-01 09:30:00,256.97,258.26,255.77,257.91,111329.93160351754,256.97,258.26,255.77,257.91,111329.9316
2017-02-01 09:40:00,257.9,258.59,257.57,258.18,83200.52111605689,257.9,258.59,257.57,258.18,83200.5211
2017-02-01 09:50:00,258.09,258.34,257.49,257.51,40730.64813809576,258.09,258.34,257.49,257.51,40730.6481
2017-02-01 10:00:00,257.52,258.36,256.74,257.6,53968.08164151558,257.52,258.36,256.74,257.6,53968.0816
2017-02-01 10:10:00,257.53,257.78,256.78,257.15,24868.092498100097,257.53,257.78,256.78,257.15,24868.0925
2017-02-01 10:20:00,257.14,257.63,256.71,256.98,34061.44826837477,257.14,257.63,256.71,256.98,34061.4483
2017-02-01 10:30:00,256.8,257.31,256.08,256.19,42948.64835522744,256.8,257.31,256.08,256.19,42948.6484
2017-02-01 10:40:00,256.29,256.45,255.94,256.28,45819.12930192162,256.29,256.45,255.94,256.28,45819.1293
2017-02-01 10:50:00,256.37,256.85,255.99,256.08,25112.365649766583,256.37,256.85,255.99,256.08,25112.3656
2017-02-01 11:00:00,256.07,256.33,255.93,256.09,13632.613179893606,256.07,256.33,255.93,256.09,13632.6132
2017-02-01 11:10:00,256.17,256.35,255.72,256.12,30855.498860058626,256.17,256.35,255.72,256.12,30855.4989
2017-02-01 11:20:00,256.17,256.19,255.64,255.82,30765.38920855499,256.17,256.19,255.64,255.82,30765.3892
2017-02-01 11:30:00,255.89,256.78,255.61,256.78,52483.9865378352,255.89,256.78,255.61,256.78,52483.9865
2017-02-01 11:40:00,256.78,256.78,255.83,255.96,25761.58940397351,256.78,256.78,255.83,255.96,25761.5894
2017-02-01 11:50:00,256.01,256.17,255.84,255.86,11910.758875257843,256.01,256.17,255.84,255.86,11910.7589
2017-02-01 12:00:00,255.95,256.91,255.84,256.72,25203.560959722072,255.95,256.91,255.84,256.72,25203.561
2017-02-01 12:10:00,256.79,256.99,256.62,256.89,19269.351861904244,256.79,256.99,256.62,256.89,19269.3519
2017-02-01 12:20:00,256.78,256.78,256.18,256.39,9703.615242644664,256.78,256.78,256.18,256.39,9703.6152
2017-02-01 12:30:00,256.38,256.43,256.19,256.4,13416.567147975247,256.38,256.43,256.19,256.4,13416.5671
2017-02-01 12:40:00,256.53,256.55,256.25,256.55,8830.745847356422,256.53,256.55,256.25,256.55,8830.7458
2017-02-01 12:50:00,256.48,256.78,256.45,256.77,13185.321897730972,256.48,256.78,256.45,256.77,13185.3219
2017-02-01 13:00:00,256.65,256.81,256.48,256.78,12120.290956465096,256.65,256.81,256.48,256.78,12120.291
2017-02-01 13:10:00,256.75,256.78,256.5,256.73,11699.05547714689,256.75,256.78,256.5,256.73,11699.0555
2017-02-01 13:20:00,256.78,256.81,256.4,256.61,23470.8500705678,256.78,256.81,256.4,256.61,23470.8501
2017-02-01 13:30:00,256.51,256.86,256.51,256.72,16005.862555639997,256.51,256.86,256.51,256.72,16005.8626
2017-02-01 13:40:00,256.8,257.3,256.74,257.2,21186.624687873194,256.8,257.3,256.74,257.2,21186.6247
2017-02-01 13:50:00,257.23,257.37,256.87,257.36,23431.766366301163,257.23,257.37,256.87,257.36,23431.7664
2017-02-01 14:00:00,257.61,258.11,257.09,257.89,30074.910433177723,257.61,258.11,257.09,257.89,30074.9104
2017-02-01 14:10:00,257.91,258.12,257.59,258.12,23960.482032352626,257.91,258.12,257.59,258.12,23960.482
2017-02-01 14:20:00,257.97,258.53,257.97,258.53,28831.83150580828,257.97,258.53,257.97,258.53,28831.8315
2017-02-01 14:30:00,258.52,258.52,257.29,257.42,41757.68103354685,258.52,258.52,257.29,257.42,41757.681
2017-02-01 14:40:00,257.53,257.9,257.23,257.86,26873.303658668985,257.53,257.9,257.23,257.86,26873.3037
2017-02-01 14:50:00,257.68,258.18,257.54,258.17,21195.309955488003,257.68,258.18,257.54,258.17,21195.31
2017-02-01 15:00:00,258.18,258.48,257.99,258.06,19001.19422429704,258.18,258.48,257.99,258.06,19001.1942
2017-02-01 15:10:00,258.13,258.59,258.01,258.55,20064.05384865921,258.13,258.59,258.01,258.55,20064.0538
2017-02-01 15:20:00,258.54,259.11,258.46,259.11,47590.92389534253,258.54,259.11,258.46,259.11,47590.9239
2017-02-01 15:30:00,259.07,259.13,258.67,258.83,43678.21083487135,259.07,259.13,258.67,258.83,43678.2108
2017-02-01 15:40:00,258.8,259.13,258.73,258.89,73427.42373249376,258.8,259.13,258.73,258.89,73427.4237
2017-02-01 15:50:00,259.12,259.81,258.97,259.46,168543.0463576159,259.12,259.81,258.97,259.46,168543.0464
2017-02-02 09:30:00,263.76,264.5,262.0,262.87,242964.0,263.76,264.5,262.0,262.87,242964.0
2017-02-02 09:40:00,262.64,262.78,260.5,261.54,88927.0,262.64,262.78,260.5,261.54,88927.0
2017-02-02 09:50:00,261.71,263.61,261.71,262.95,75784.0,261.71,263.61,261.71,262.95,75784.0
2017-02-02 10:00:00,263.01,264.49,263.01,264.41,121128.0,263.01,264.49,263.01,264.41,121128.0
2017-02-02 10:10:00,264.44,264.5,263.52,263.58,57843.0,264.44,264.5,263.52,263.58,57843.0
2017-02-02 10:20:00,263.64,264.07,262.2,262.85,52892.0,263.64,264.07,262.2,262.85,52892.0
2017-02-02 10:30:00,262.75,262.85,260.65,260.71,54191.0,262.75,262.85,260.65,260.71,54191.0
2017-02-02 10:40:00,260.66,261.61,260.56,261.36,66483.0,260.66,261.61,260.56,261.36,66483.0
2017-02-02 10:50:00,261.35,262.39,261.21,262.24,42389.0,261.35,262.39,261.21,262.24,42389.0
2017-02-02 11:00:00,262.24,262.46,261.62,261.87,67504.0,262.24,262.46,261.62,261.87,67504.0
2017-02-02 11:10:00,261.71,262.24,261.71,261.87,45363.0,261.71,262.24,261.71,261.87,45363.0
2017-02-02 11:20:00,261.96,262.35,261.84,261.97,42844.0,261.96,262.35,261.84,261.97,42844.0
2017-02-02 11:30:00,261.9,262.08,261.6,261.6,35241.0,261.9,262.08,261.6,261.6,35241.0
2017-02-02 11:40:00,261.56,261.78,261.11,261.11,23609.0,261.56,261.78,261.11,261.11,23609.0
2017-02-02 11:50:00,261.12,261.18,260.65,261.08,43346.0,261.12,261.18,260.65,261.08,43346.0
2017-02-02 12:00:00,261.18,261.57,260.64,261.13,35911.0,261.18,261.57,260.64,261.13,35911.0
2017-02-02 12:10:00,261.08,262.0,261.08,261.82,27960.0,261.08,262.0,261.08,261.82,27960.0
2017-02-02 12:20:00,261.84,262.27,261.73,262.0,20660.0,261.84,262.27,261.73,262.0,20660.0
2017-02-02 12:30:00,262.01,262.1,261.53,261.69,51938.0,262.01,262.1,261.53,261.69,51938.0
2017-02-02 12:40:00,261.69,262.17,261.69,262.11,19949.0,261.69,262.17,261.69,262.11,19949.0
2017-02-02 12:50:00,262.01,262.31,261.75,262.0,25023.0,262.01,262.31,261.75,262.0,25023.0
2017-02-02 13:00:00,262.0,262.18,261.89,262.18,25042.0,262.0,262.18,261.89,262.18,25042.0
2017-02-02 13:10:00,262.14,262.75,262.02,262.02,21636.0,262.14,262.75,262.02,262.02,21636.0
2017-02-02 13:20:00,262.0,262.73,261.91,262.55,20876.0,262.0,262.73,261.91,262.55,20876.0
2017-02-02 13:30:00,262.38,262.86,262.25,262.83,29605.0,262.38,262.86,262.25,262.83,29605.0
2017-02-02 13:40:00,262.86,263.53,262.68,263.03,33740.0,262.86,263.53,262.68,263.03,33740.0
2017-02-02 13:50:00,263.04,263.51,262.98,263.48,48338.0,263.04,263.51,262.98,263.48,48338.0
2017-02-02 14:00:00,263.43,264.07,263.2,264.02,30976.0,263.43,264.07,263.2,264.02,30976.0
2017-02-02 14:10:00,264.0,264.47,263.73,263.8,68982.0,264.0,264.47,263.73,263.8,68982.0
2017-02-02 14:20:00,263.85,263.88,262.35,262.58,59005.0,263.85,263.88,262.35,262.58,59005.0
2017-02-02 14:30:00,262.52,262.89,261.9,262.88,50493.0,262.52,262.89,261.9,262.88,50493.0
2017-02-02 14:40:00,262.9,263.35,262.86,263.18,24268.0,262.9,263.35,262.86,263.18,24268.0
2017-02-02 14:50:00,263.22,263.36,262.83,263.29,23149.0,263.22,263.36,262.83,263.29,23149.0
2017-02-02 15:00:00,263.29,263.46,263.0,263.38,28008.0,263.29,263.46,263.0,263.38,28008.0
2017-02-02 15:10:00,263.4,263.84,263.29,263.76,46840.0,263.4,263.84,263.29,263.76,46840.0
2017-02-02 15:20:00,263.8,264.19,263.62,263.64,51158.0,263.8,264.19,263.62,263.64,51158.0
2017-02-02 15:30:00,263.64,263.71,263.1,263.45,55644.0,263.64,263.71,263.1,263.45,55644.0
2017-02-02 15:40:00,263.45,264.17,263.39,264.08,72485.0,263.45,264.17,263.39,264.08,72485.0
2017-02-02 15:50:00,264.11,264.52,263.7,264.17,169580.0,264.11,264.52,263.7,264.17,169580.0
2017-02-03 09:30:00,264.98,266.0,263.32,263.74,73129.0,264.98,266.0,263.32,263.74,73129.0
2017-02-03 09:40:00,263.74,264.07,262.52,262.58,52959.0,263.74,264.07,262.52,262.58,52959.0
2017-02-03 09:50:00,262.61,263.13,261.76,263.12,40431.0,262.61,263.13,261.76,263.12,40431.0
2017-02-03 10:00:00,263.12,263.89,262.89,263.33,27775.0,263.12,263.89,262.89,263.33,27775.0
2017-02-03 10:10:00,263.2,264.05,263.19,263.51,32954.0,263.2,264.05,263.19,263.51,32954.0
2017-02-03 10:20:00,263.66,264.26,263.23,263.41,16170.0,263.66,264.26,263.23,263.41,16170.0
2017-02-03 10:30:00,263.4,263.83,262.54,262.72,21659.0,263.4,263.83,262.54,262.72,21659.0
2017-02-03 10:40:00,262.76,263.5,262.37,263.49,26771.0,262.76,263.5,262.37,263.49,26771.0
2017-02-03 10:50:00,263.44,263.5,262.73,263.07,21789.0,263.44,263.5,262.73,263.07,21789.0
2017-02-03 11:00:00,263.06,263.32,262.71,263.11,21353.0,263.06,263.32,262.71,263.11,21353.0
2017-02-03 11:10:00,263.26,263.47,262.9,263.47,23827.0,263.26,263.47,262.9,263.47,23827.0
2017-02-03 11:20:00,263.49,264.45,263.42,263.5,25367.0,263.49,264.45,263.42,263.5,25367.0
2017-02-03 11:30:00,263.39,263.9,263.36,263.36,17951.0,263.39,263.9,263.36,263.36,17951.0
2017-02-03 11:40:00,263.59,264.0,263.54,263.68,22692.0,263.59,264.0,263.54,263.68,22692.0
2017-02-03 11:50:00,263.81,263.91,263.53,263.9,20671.0,263.81,263.91,263.53,263.9,20671.0
2017-02-03 12:00:00,263.87,264.33,263.87,264.16,22845.0,263.87,264.33,263.87,264.16,22845.0
2017-02-03 12:10:00,264.08,264.47,264.04,264.36,10857.0,264.08,264.47,264.04,264.36,10857.0
2017-02-03 12:20:00,264.46,264.77,264.34,264.51,12043.0,264.46,264.77,264.34,264.51,12043.0
2017-02-03 12:30:00,264.55,264.66,264.39,264.46,8217.0,264.55,264.66,264.39,264.46,8217.0
2017-02-03 12:40:00,264.49,264.54,264.08,264.23,19915.0,264.49,264.54,264.08,264.23,19915.0
2017-02-03 12:50:00,264.2,264.35,263.94,263.94,18776.0,264.2,264.35,263.94,263.94,18776.0
2017-02-03 13:00:00,264.05,264.5,264.05,264.48,9272.0,264.05,264.5,264.05,264.48,9272.0
2017-02-03 13:10:00,264.48,264.72,264.4,264.4,11903.0,264.48,264.72,264.4,264.4,11903.0
2017-02-03 13:20:00,264.4,264.54,264.05,264.4,37058.0,264.4,264.54,264.05,264.4,37058.0
2017-02-03 13:30:00,264.42,264.74,264.28,264.68,25492.0,264.42,264.74,264.28,264.68,25492.0
2017-02-03 13:40:00,264.65,264.7,264.45,264.5,14859.0,264.65,264.7,264.45,264.5,14859.0
2017-02-03 13:50:00,264.5,264.75,264.48,264.56,19114.0,264.5,264.75,264.48,264.56,19114.0
2017-02-03 14:00:00,264.52,265.28,264.52,265.17,35339.0,264.52,265.28,264.52,265.17,35339.0
2017-02-03 14:10:00,265.2,265.31,264.62,264.78,30778.0,265.2,265.31,264.62,264.78,30778.0
2017-02-03 14:20:00,264.78,264.84,264.42,264.72,14579.0,264.78,264.84,264.42,264.72,14579.0
2017-02-03 14:30:00,264.73,264.9,264.57,264.89,8883.0,264.73,264.9,264.57,264.89,8883.0
2017-02-03 14:40:00,264.87,264.97,264.64,264.65,18269.0,264.87,264.97,264.64,264.65,18269.0
2017-02-03 14:50:00,264.65,264.99,264.51,264.98,20083.0,264.65,264.99,264.51,264.98,20083.0
2017-02-03 15:00:00,264.89,265.08,264.73,264.81,36019.0,264.89,265.08,264.73,264.81,36019.0
2017-02-03 15:10:00,264.91,265.45,264.85,265.25,24888.0,264.91,265.45,264.85,265.25,24888.0
2017-02-03 15:20:00,265.23,265.3,264.75,264.86,37342.0,265.23,265.3,264.75,264.86,37342.0
2017-02-03 15:30:00,264.81,264.94,264.68,264.72,54451.0,264.81,264.94,264.68,264.72,54451.0
2017-02-03 15:40:00,264.68,264.75,264.18,264.22,72683.0,264.68,264.75,264.18,264.22,72683.0
2017-02-03 15:50:00,264.32,264.85,264.27,264.63,93984.0,264.32,264.85,264.27,264.63,93984.0
2017-02-06 09:30:00,264.46,264.88,263.18,263.82,46990.0,264.46,264.88,263.18,263.82,46990.0
2017-02-06 09:40:00,263.95,264.55,263.42,264.12,26265.0,263.95,264.55,263.42,264.12,26265.0
2017-02-06 09:50:00,264.13,264.76,264.04,264.61,36832.0,264.13,264.76,264.04,264.61,36832.0
2017-02-06 10:00:00,264.66,264.82,264.41,264.48,26601.0,264.66,264.82,264.41,264.48,26601.0
2017-02-06 10:10:00,264.54,264.85,264.41,264.72,34495.0,264.54,264.85,264.41,264.72,34495.0
2017-02-06 10:20:00,264.79,265.26,264.54,265.16,19747.0,264.79,265.26,264.54,265.16,19747.0
2017-02-06 10:30:00,265.17,265.21,264.76,264.98,17348.0,265.17,265.21,264.76,264.98,17348.0
2017-02-06 10:40:00,264.99,265.34,264.77,264.77,25030.0,264.99,265.34,264.77,264.77,25030.0
2017-02-06 10:50:00,265.02,265.02,264.38,264.47,16922.0,265.02,265.02,264.38,264.47,16922.0
2017-02-06 11:00:00,264.55,264.9,264.42,264.78,21945.0,264.55,264.9,264.42,264.78,21945.0
2017-02-06 11:10:00,264.67,265.09,264.67,264.89,21016.0,264.67,265.09,264.67,264.89,21016.0
2017-02-06 11:20:00,264.82,265.09,264.67,264.97,14430.0,264.82,265.09,264.67,264.97,14430.0
2017-02-06 11:30:00,265.03,265.32,264.76,264.83,29468.0,265.03,265.32,264.76,264.83,29468.0
2017-02-06 11:40:00,264.9,265.18,264.64,264.7,13049.0,264.9,265.18,264.64,264.7,13049.0
2017-02-06 11:50:00,264.78,264.97,264.5,264.87,13132.0,264.78,264.97,264.5,264.87,13132.0
2017-02-06 12:00:00,264.77,264.86,264.28,264.42,19895.0,264.77,264.86,264.28,264.42,19895.0
2017-02-06 12:10:00,264.42,264.74,264.36,264.66,14940.0,264.42,264.74,264.36,264.66,14940.0
2017-02-06 12:20:00,264.72,264.75,264.43,264.62,16427.0,264.72,264.75,264.43,264.62,16427.0
2017-02-06 12:30:00,264.57,264.65,264.16,264.34,13643.0,264.57,264.65,264.16,264.34,13643.0
2017-02-06 12:40:00,264.43,264.51,263.52,263.56,16045.0,264.43,264.51,263.52,263.56,16045.0
2017-02-06 12:50:00,263.58,263.98,263.5,263.72,14775.0,263.58,263.98,263.5,263.72,14775.0
2017-02-06 13:00:00,263.72,263.94,263.51,263.82,15176.0,263.72,263.94,263.51,263.82,15176.0
2017-02-06 13:10:00,263.82,264.23,263.35,263.71,18669.0,263.82,264.23,263.35,263.71,18669.0
2017-02-06 13:20:00,263.65,264.42,263.64,264.3,6280.0,263.65,264.42,263.64,264.3,6280.0
2017-02-06 13:30:00,264.31,264.42,264.01,264.01,11011.0,264.31,264.42,264.01,264.01,11011.0
2017-02-06 13:40:00,263.97,264.26,263.97,264.08,10080.0,263.97,264.26,263.97,264.08,10080.0
2017-02-06 13:50:00,264.16,264.34,264.03,264.28,15064.0,264.16,264.34,264.03,264.28,15064.0
2017-02-06 14:00:00,264.26,264.66,264.19,264.66,23680.0,264.26,264.66,264.19,264.66,23680.0
2017-02-06 14:10:00,264.63,264.8,264.45,264.48,15532.0,264.63,264.8,264.45,264.48,15532.0
2017-02-06 14:20:00,264.53,264.95,264.45,264.63,11570.0,264.53,264.95,264.45,264.63,11570.0
2017-02-06 14:30:00,264.68,264.94,264.68,264.85,8462.0,264.68,264.94,264.68,264.85,8462.0
2017-02-06 14:40:00,264.86,264.9,264.6,264.73,10162.0,264.86,264.9,264.6,264.73,10162.0
2017-02-06 14:50:00,264.7,264.82,264.32,264.77,14753.0,264.7,264.82,264.32,264.77,14753.0
2017-02-06 15:00:00,264.78,265.04,264.69,265.04,11569.0,264.78,265.04,264.69,265.04,11569.0
2017-02-06 15:10:00,265.05,265.4,264.9,265.19,20286.0,265.05,265.4,264.9,265.19,20286.0
2017-02-06 15:20:00,265.26,265.4,265.12,265.4,12140.0,265.26,265.4,265.12,265.4,12140.0
2017-02-06 15:30:00,265.4,265.4,264.75,265.08,22005.0,265.4,265.4,264.75,265.08,22005.0
2017-02-06 15:40:00,265.03,265.15,264.78,264.9,24843.0,265.03,265.15,264.78,264.9,24843.0
2017-02-06 15:50:00,264.95,265.73,264.74,264.91,133759.0,264.95,265.73,264.74,264.91,133759.0
2017-02-07 09:30:00,269.47,269.67,266.66,267.67,106257.0,269.47,269.67,266.66,267.67,106257.0
2017-02-07 09:40:00,267.77,267.89,266.34,266.91,82996.0,267.77,267.89,266.34,266.91,82996.0
2017-02-07 09:50:00,267.06,267.44,266.54,267.19,50128.0,267.06,267.44,266.54,267.19,50128.0
2017-02-07 10:00:00,267.2,267.58,266.43,266.91,45258.0,267.2,267.58,266.43,266.91,45258.0
2017-02-07 10:10:00,266.89,267.25,266.58,267.07,27417.0,266.89,267.25,266.58,267.07,27417.0
2017-02-07 10:20:00,267.03,267.05,265.81,265.81,42605.0,267.03,267.05,265.81,265.81,42605.0
2017-02-07 10:30:00,265.91,266.21,265.39,265.99,45121.0,265.91,266.21,265.39,265.99,45121.0
2017-02-07 10:40:00,266.09,266.27,265.89,266.22,27641.0,266.09,266.27,265.89,266.22,27641.0
2017-02-07 10:50:00,266.25,266.29,265.72,266.27,20284.0,266.25,266.29,265.72,266.27,20284.0
2017-02-07 11:00:00,266.3,266.89,265.93,266.5,35913.0,266.3,266.89,265.93,266.5,35913.0
2017-02-07 11:10:00,266.55,266.92,266.55,266.83,19091.0,266.55,266.92,266.55,266.83,19091.0
2017-02-07 11:20:00,266.94,266.95,266.43,266.91,22319.0,266.94,266.95,266.43,266.91,22319.0
2017-02-07 11:30:00,266.88,267.47,266.74,267.47,26122.0,266.88,267.47,266.74,267.47,26122.0
2017-02-07 11:40:00,267.47,267.49,267.14,267.39,13100.0,267.47,267.49,267.14,267.39,13100.0
2017-02-07 11:50:00,267.36,267.39,266.79,266.84,13013.0,267.36,267.39,266.79,266.84,13013.0
2017-02-07 12:00:00,266.87,267.21,266.74,267.15,12544.0,266.87,267.21,266.74,267.15,12544.0
2017-02-07 12:10:00,267.16,267.37,267.05,267.08,8745.0,267.16,267.37,267.05,267.08,8745.0
2017-02-07 12:20:00,267.17,267.17,266.08,266.1,20197.0,267.17,267.17,266.08,266.1,20197.0
2017-02-07 12:30:00,266.19,266.76,265.85,266.56,18816.0,266.19,266.76,265.85,266.56,18816.0
2017-02-07 12:40:00,266.61,266.65,266.07,266.07,11417.0,266.61,266.65,266.07,266.07,11417.0
2017-02-07 12:50:00,265.87,266.52,265.76,266.39,18151.0,265.87,266.52,265.76,266.39,18151.0
2017-02-07 13:00:00,266.47,266.48,265.93,266.08,10576.0,266.47,266.48,265.93,266.08,10576.0
2017-02-07 13:10:00,266.02,266.48,266.02,266.43,9542.0,266.02,266.48,266.02,266.43,9542.0
2017-02-07 13:20:00,266.33,266.42,265.92,266.28,15484.0,266.33,266.42,265.92,266.28,15484.0
2017-02-07 13:30:00,266.22,266.54,265.96,266.24,14634.0,266.22,266.54,265.96,266.24,14634.0
2017-02-07 13:40:00,266.26,266.35,266.0,266.13,14490.0,266.26,266.35,266.0,266.13,14490.0
2017-02-07 13:50:00,266.08,266.3,266.01,266.09,14473.0,266.08,266.3,266.01,266.09,14473.0
2017-02-07 14:00:00,266.15,266.29,266.05,266.22,10922.0,266.15,266.29,266.05,266.22,10922.0
2017-02-07 14:10:00,266.22,266.27,264.77,264.77,23285.0,266.22,266.27,264.77,264.77,23285.0
2017-02-07 14:20:00,264.7,265.45,264.56,265.45,35643.0,264.7,265.45,264.56,265.45,35643.0
2017-02-07 14:30:00,265.51,265.91,265.46,265.58,33427.0,265.51,265.91,265.46,265.58,33427.0
2017-02-07 14:40:00,265.58,265.76,265.37,265.72,29176.0,265.58,265.76,265.37,265.72,29176.0
2017-02-07 14:50:00,265.72,265.9,265.65,265.71,29746.0,265.72,265.9,265.65,265.71,29746.0
2017-02-07 15:00:00,265.83,265.88,265.6,265.72,36101.0,265.83,265.88,265.6,265.72,36101.0
2017-02-07 15:10:00,265.76,265.9,265.6,265.78,53071.0,265.76,265.9,265.6,265.78,53071.0
2017-02-07 15:20:00,265.88,266.06,265.58,265.66,44824.0,265.88,266.06,265.58,265.66,44824.0
2017-02-07 15:30:00,265.67,265.79,265.49,265.7,20495.0,265.67,265.79,265.49,265.7,20495.0
2017-02-07 15:40:00,265.69,265.9,265.54,265.76,29021.0,265.69,265.9,265.54,265.76,29021.0
2017-02-07 15:50:00,265.81,266.26,265.66,266.24,89115.0,265.81,266.26,265.66,266.24,89115.0
2017-02-08 09:30:00,265.43,267.77,265.43,267.56,58048.0,265.43,267.77,265.43,267.56,58048.0
2017-02-08 09:40:00,267.67,268.64,265.96,266.17,56639.0,267.67,268.64,265.96,266.17,56639.0
2017-02-08 09:50:00,266.3,267.39,266.15,267.38,30880.0,266.3,267.39,266.15,267.38,30880.0
2017-02-08 10:00:00,267.26,268.22,267.21,267.98,21384.0,267.26,268.22,267.21,267.98,21384.0
2017-02-08 10:10:00,267.94,268.14,267.38,267.52,28742.0,267.94,268.14,267.38,267.52,28742.0
2017-02-08 10:20:00,267.66,268.25,267.22,267.5,30466.0,267.66,268.25,267.22,267.5,30466.0
2017-02-08 10:30:00,267.52,267.93,267.48,267.5,19308.0,267.52,267.93,267.48,267.5,19308.0
2017-02-08 10:40:00,267.5,268.4,267.5,267.65,31548.0,267.5,268.4,267.5,267.65,31548.0
2017-02-08 10:50:00,267.65,267.87,267.01,267.49,39997.0,267.65,267.87,267.01,267.49,39997.0
2017-02-08 11:00:00,267.47,267.5,267.14,267.18,19361.0,267.47,267.5,267.14,267.18,19361.0
2017-02-08 11:10:00,267.19,267.43,267.06,267.07,12064.0,267.19,267.43,267.06,267.07,12064.0
2017-02-08 11:20:00,267.07,267.44,267.06,267.33,24203.0,267.07,267.44,267.06,267.33,24203.0
2017-02-08 11:30:00,267.3,268.14,267.3,268.0,214080.0,267.3,268.14,267.3,268.0,214080.0
2017-02-08 11:40:00,267.98,268.42,267.73,268.07,48086.0,267.98,268.42,267.73,268.07,48086.0
2017-02-08 11:50:00,268.08,268.18,267.5,267.69,28765.0,268.08,268.18,267.5,267.69,28765.0
2017-02-08 12:00:00,267.7,268.41,267.68,267.7,38978.0,267.7,268.41,267.68,267.7,38978.0
2017-02-08 12:10:00,267.86,268.0,267.43,267.64,34350.0,267.86,268.0,267.43,267.64,34350.0
2017-02-08 12:20:00,267.64,267.7,267.33,267.5,14925.0,267.64,267.7,267.33,267.5,14925.0
2017-02-08 12:30:00,267.54,267.54,266.98,267.12,29558.0,267.54,267.54,266.98,267.12,29558.0
2017-02-08 12:40:00,267.06,267.65,267.05,267.54,34788.0,267.06,267.65,267.05,267.54,34788.0
2017-02-08 12:50:00,267.5,268.67,267.37,268.57,41024.0,267.5,268.67,267.37,268.57,41024.0
2017-02-08 13:00:00,268.62,269.0,268.42,268.75,32623.0,268.62,269.0,268.42,268.75,32623.0
2017-02-08 13:10:00,268.75,268.83,268.34,268.72,24776.0,268.75,268.83,268.34,268.72,24776.0
2017-02-08 13:20:00,268.72,269.01,268.63,268.75,25604.0,268.72,269.01,268.63,268.75,25604.0
2017-02-08 13:30:00,268.71,269.0,268.56,268.96,12560.0,268.71,269.0,268.56,268.96,12560.0
2017-02-08 13:40:00,268.96,268.96,268.73,268.94,17436.0,268.96,268.96,268.73,268.94,17436.0
2017-02-08 13:50:00,268.95,269.0,268.19,268.28,19326.0,268.95,269.0,268.19,268.28,19326.0
2017-02-08 14:00:00,268.31,268.77,268.24,268.43,22176.0,268.31,268.77,268.24,268.43,22176.0
2017-02-08 14:10:00,268.47,268.86,268.46,268.79,15923.0,268.47,268.86,268.46,268.79,15923.0
2017-02-08 14:20:00,268.79,268.94,268.64,268.85,18851.0,268.79,268.94,268.64,268.85,18851.0
2017-02-08 14:30:00,268.81,268.93,268.46,268.59,56587.0,268.81,268.93,268.46,268.59,56587.0
2017-02-08 14:40:00,268.65,268.76,268.2,268.2,31843.0,268.65,268.76,268.2,268.2,31843.0
2017-02-08 14:50:00,268.16,268.3,267.68,267.91,22124.0,268.16,268.3,267.68,267.91,22124.0
2017-02-08 15:00:00,267.87,268.12,267.58,267.91,20681.0,267.87,268.12,267.58,267.91,20681.0
2017-02-08 15:10:00,268.0,268.1,267.27,267.72,25729.0,268.0,268.1,267.27,267.72,25729.0
2017-02-08 15:20:00,267.84,268.23,267.76,267.95,51232.0,267.84,268.23,267.76,267.95,51232.0
2017-02-08 15:30:00,267.99,268.3,267.88,267.98,49375.0,267.99,268.3,267.88,267.98,49375.0
2017-02-08 15:40:00,267.91,268.43,267.86,268.43,63451.0,267.91,268.43,267.86,268.43,63451.0
2017-02-08 15:50:00,268.43,268.94,268.43,268.7,129701.0,268.43,268.94,268.43,268.7,129701.0
2017-02-09 09:30:00,268.24,269.02,268.06,268.75,45246.0,268.24,269.02,268.06,268.75,45246.0
2017-02-09 09:40:00,268.73,268.92,268.01,268.39,18783.0,268.73,268.92,268.01,268.39,18783.0
2017-02-09 09:50:00,268.47,268.65,267.74,268.17,20053.0,268.47,268.65,267.74,268.17,20053.0
2017-02-09 10:00:00,268.12,268.65,267.94,268.52,23142.0,268.12,268.65,267.94,268.52,23142.0
2017-02-09 10:10:00,268.68,270.17,268.51,269.84,52893.0,268.68,270.17,268.51,269.84,52893.0
2017-02-09 10:20:00,269.82,269.96,269.45,269.61,15353.0,269.82,269.96,269.45,269.61,15353.0
2017-02-09 10:30:00,269.55,269.56,268.95,269.43,16486.0,269.55,269.56,268.95,269.43,16486.0
2017-02-09 10:40:00,269.33,269.92,269.33,269.92,13506.0,269.33,269.92,269.33,269.92,13506.0
2017-02-09 10:50:00,269.77,269.85,269.14,269.28,20088.0,269.77,269.85,269.14,269.28,20088.0
2017-02-09 11:00:00,269.24,269.85,269.23,269.57,12733.0,269.24,269.85,269.23,269.57,12733.0
2017-02-09 11:10:00,269.52,270.42,269.52,270.18,50868.0,269.52,270.42,269.52,270.18,50868.0
2017-02-09 11:20:00,270.19,270.42,269.99,270.26,16013.0,270.19,270.42,269.99,270.26,16013.0
2017-02-09 11:30:00,270.34,270.53,269.98,270.11,24928.0,270.34,270.53,269.98,270.11,24928.0
2017-02-09 11:40:00,270.04,270.17,269.62,270.02,24919.0,270.04,270.17,269.62,270.02,24919.0
2017-02-09 11:50:00,270.06,270.33,269.99,270.18,18564.0,270.06,270.33,269.99,270.18,18564.0
2017-02-09 12:00:00,270.25,270.49,270.16,270.4,48653.0,270.25,270.49,270.16,270.4,48653.0
2017-02-09 12:10:00,270.45,270.7,270.39,270.64,13144.0,270.45,270.7,270.39,270.64,13144.0
2017-02-09 12:20:00,270.69,270.97,270.61,270.7,12601.0,270.69,270.97,270.61,270.7,12601.0
2017-02-09 12:30:00,270.72,270.76,270.57,270.63,30207.0,270.72,270.76,270.57,270.63,30207.0
2017-02-09 12:40:00,270.6,270.61,270.09,270.14,22040.0,270.6,270.61,270.09,270.14,22040.0
2017-02-09 12:50:00,270.22,270.36,270.12,270.19,16470.0,270.22,270.36,270.12,270.19,16470.0
2017-02-09 13:00:00,270.12,270.7,270.05,270.61,26999.0,270.12,270.7,270.05,270.61,26999.0
2017-02-09 13:10:00,270.6,271.0,270.59,270.81,16780.0,270.6,271.0,270.59,270.81,16780.0
2017-02-09 13:20:00,270.71,270.87,270.61,270.75,16164.0,270.71,270.87,270.61,270.75,16164.0
2017-02-09 13:30:00,270.66,270.88,270.55,270.6,12178.0,270.66,270.88,270.55,270.6,12178.0
2017-02-09 13:40:00,270.55,270.97,270.51,270.83,13746.0,270.55,270.97,270.51,270.83,13746.0
2017-02-09 13:50:00,270.98,271.16,270.76,271.14,29834.0,270.98,271.16,270.76,271.14,29834.0
2017-02-09 14:00:00,271.1,271.1,270.63,270.92,43171.0,271.1,271.1,270.63,270.92,43171.0
2017-02-09 14:10:00,270.78,270.91,270.59,270.77,15299.0,270.78,270.91,270.59,270.77,15299.0
2017-02-09 14:20:00,270.71,270.91,270.48,270.52,38154.0,270.71,270.91,270.48,270.52,38154.0
2017-02-09 14:30:00,270.52,270.7,270.44,270.59,16449.0,270.52,270.7,270.44,270.59,16449.0
2017-02-09 14:40:00,270.52,270.63,270.15,270.16,21340.0,270.52,270.63,270.15,270.16,21340.0
2017-02-09 14:50:00,270.2,270.37,270.11,270.23,16054.0,270.2,270.37,270.11,270.23,16054.0
2017-02-09 15:00:00,270.21,270.4,270.16,270.37,24397.0,270.21,270.4,270.16,270.37,24397.0
2017-02-09 15:10:00,270.36,270.61,270.33,270.35,26910.0,270.36,270.61,270.33,270.35,26910.0
2017-02-09 15:20:00,270.4,270.42,270.18,270.4,25635.0,270.4,270.42,270.18,270.4,25635.0
2017-02-09 15:30:00,270.37,270.71,270.33,270.64,25235.0,270.37,270.71,270.33,270.64,25235.0
2017-02-09 15:40:00,270.61,270.86,270.57,270.67,40211.0,270.61,270.86,270.57,270.67,40211.0
2017-02-09 15:50:00,270.66,270.85,270.39,270.54,140035.0,270.66,270.85,270.39,270.54,140035.0
2017-02-10 09:30:00,270.68,271.1,269.98,270.92,36693.0,270.68,271.1,269.98,270.92,36693.0
2017-02-10 09:40:00,270.94,271.71,270.94,271.28,30150.0,270.94,271.71,270.94,271.28,30150.0
2017-02-10 09:50:00,271.12,271.85,271.12,271.67,34449.0,271.12,271.85,271.12,271.67,34449.0
2017-02-10 10:00:00,271.71,271.77,270.88,271.11,39970.0,271.71,271.77,270.88,271.11,39970.0
2017-02-10 10:10:00,271.04,271.08,270.26,270.77,49890.0,271.04,271.08,270.26,270.77,49890.0
2017-02-10 10:20:00,270.6,271.14,270.6,271.14,22628.0,270.6,271.14,270.6,271.14,22628.0
2017-02-10 10:30:00,271.19,271.66,271.08,271.64,20607.0,271.19,271.66,271.08,271.64,20607.0
2017-02-10 10:40:00,271.75,272.4,271.73,272.2,34808.0,271.75,272.4,271.73,272.2,34808.0
2017-02-10 10:50:00,272.15,272.64,272.03,272.5,33089.0,272.15,272.64,272.03,272.5,33089.0
2017-02-10 11:00:00,272.46,272.94,272.32,272.83,47187.0,272.46,272.94,272.32,272.83,47187.0
2017-02-10 11:10:00,272.84,273.31,272.77,273.21,37584.0,272.84,273.31,272.77,273.21,37584.0
2017-02-10 11:20:00,273.11,273.49,272.65,273.49,24721.0,273.11,273.49,272.65,273.49,24721.0
2017-02-10 11:30:00,273.5,274.15,273.42,273.95,36038.0,273.5,274.15,273.42,273.95,36038.0
2017-02-10 11:40:00,273.84,274.1,273.4,274.01,42976.0,273.84,274.1,273.4,274.01,42976.0
2017-02-10 11:50:00,274.03,274.42,273.91,274.39,38850.0,274.03,274.42,273.91,274.39,38850.0
2017-02-10 12:00:00,274.45,274.88,274.22,274.58,29273.0,274.45,274.88,274.22,274.58,29273.0
2017-02-10 12:10:00,274.55,274.95,274.5,274.95,25080.0,274.55,274.95,274.5,274.95,25080.0
2017-02-10 12:20:00,274.99,275.0,274.53,274.87,22697.0,274.99,275.0,274.53,274.87,22697.0
2017-02-10 12:30:00,274.86,275.23,274.7,274.91,35554.0,274.86,275.23,274.7,274.91,35554.0
2017-02-10 12:40:00,274.93,275.25,274.93,275.19,25454.0,274.93,275.25,274.93,275.19,25454.0
2017-02-10 12:50:00,275.16,275.48,275.16,275.34,21122.0,275.16,275.48,275.16,275.34,21122.0
2017-02-10 13:00:00,275.34,275.59,275.33,275.53,20601.0,275.34,275.59,275.33,275.53,20601.0
2017-02-10 13:10:00,275.47,275.78,275.33,275.68,37040.0,275.47,275.78,275.33,275.68,37040.0
2017-02-10 13:20:00,275.7,275.95,275.59,275.59,36492.0,275.7,275.95,275.59,275.59,36492.0
2017-02-10 13:30:00,275.58,275.59,274.89,275.31,30324.0,275.58,275.59,274.89,275.31,30324.0
2017-02-10 13:40:00,275.31,276.25,274.96,276.25,44894.0,275.31,276.25,274.96,276.25,44894.0
2017-02-10 13:50:00,276.18,276.28,275.76,276.11,30107.0,276.18,276.28,275.76,276.11,30107.0
2017-02-10 14:00:00,276.08,276.21,275.95,276.18,25916.0,276.08,276.21,275.95,276.18,25916.0
2017-02-10 14:10:00,276.19,276.41,276.13,276.37,35089.0,276.19,276.41,276.13,276.37,35089.0
2017-02-10 14:20:00,276.39,276.41,275.81,275.99,29355.0,276.39,276.41,275.81,275.99,29355.0
2017-02-10 14:30:00,275.97,276.25,275.94,276.2,13057.0,275.97,276.25,275.94,276.2,13057.0
2017-02-10 14:40:00,276.1,276.2,275.88,276.08,27662.0,276.1,276.2,275.88,276.08,27662.0
2017-02-10 14:50:00,276.1,276.1,275.76,276.08,20118.0,276.1,276.1,275.76,276.08,20118.0
2017-02-10 15:00:00,276.07,276.07,275.84,275.96,23466.0,276.07,276.07,275.84,275.96,23466.0
2017-02-10 15:10:00,275.9,275.96,275.25,275.33,25316.0,275.9,275.96,275.25,275.33,25316.0
2017-02-10 15:20:00,275.33,275.37,274.79,274.99,19474.0,275.33,275.37,274.79,274.99,19474.0
2017-02-10 15:30:00,275.0,275.1,274.74,275.0,31287.0,275.0,275.1,274.74,275.0,31287.0
2017-02-10 15:40:00,275.0,275.18,274.87,274.87,40417.0,275.0,275.18,274.87,274.87,40417.0
2017-02-10 15:50:00,274.87,275.22,274.73,274.75,81125.0,274.87,275.22,274.73,274.75,81125.0
2017-02-13 09:30:00,276.28,276.49,275.16,275.94,43057.0,276.28,276.49,275.16,275.94,43057.0
2017-02-13 09:40:00,275.98,276.49,275.7,276.04,34256.0,275.98,276.49,275.7,276.04,34256.0
2017-02-13 09:50:00,276.09,277.32,275.91,276.99,69138.0,276.09,277.32,275.91,276.99,69138.0
2017-02-13 10:00:00,276.98,277.28,276.63,276.97,45930.0,276.98,277.28,276.63,276.97,45930.0
2017-02-13 10:10:00,276.98,277.21,276.86,277.21,48330.0,276.98,277.21,276.86,277.21,48330.0
2017-02-13 10:20:00,277.23,277.49,276.99,277.31,29223.0,277.23,277.49,276.99,277.31,29223.0
2017-02-13 10:30:00,277.35,277.43,277.12,277.28,86560.0,277.35,277.43,277.12,277.28,86560.0
2017-02-13 10:40:00,277.28,277.45,277.17,277.28,24121.0,277.28,277.45,277.17,277.28,24121.0
2017-02-13 10:50:00,277.21,277.64,277.18,277.42,26600.0,277.21,277.64,277.18,277.42,26600.0
2017-02-13 11:00:00,277.39,277.52,277.19,277.26,26517.0,277.39,277.52,277.19,277.26,26517.0
2017-02-13 11:10:00,277.26,277.57,277.14,277.46,18337.0,277.26,277.57,277.14,277.46,18337.0
2017-02-13 11:20:00,277.47,277.61,277.33,277.41,13624.0,277.47,277.61,277.33,277.41,13624.0
2017-02-13 11:30:00,277.38,277.39,277.2,277.22,13452.0,277.38,277.39,277.2,277.22,13452.0
2017-02-13 11:40:00,277.35,277.51,277.18,277.43,18742.0,277.35,277.51,277.18,277.43,18742.0
2017-02-13 11:50:00,277.41,277.5,277.27,277.31,17385.0,277.41,277.5,277.27,277.31,17385.0
2017-02-13 12:00:00,277.31,277.7,277.31,277.65,20840.0,277.31,277.7,277.31,277.65,20840.0
2017-02-13 12:10:00,277.63,277.91,277.5,277.86,16646.0,277.63,277.91,277.5,277.86,16646.0
2017-02-13 12:20:00,277.93,278.18,277.88,278.02,26851.0,277.93,278.18,277.88,278.02,26851.0
2017-02-13 12:30:00,278.04,279.09,277.94,279.04,33819.0,278.04,279.09,277.94,279.04,33819.0
2017-02-13 12:40:00,279.04,279.74,278.99,279.72,35622.0,279.04,279.74,278.99,279.72,35622.0
2017-02-13 12:50:00,279.67,279.73,279.32,279.48,26585.0,279.67,279.73,279.32,279.48,26585.0
2017-02-13 13:00:00,279.45,279.51,278.67,278.99,60924.0,279.45,279.51,278.67,278.99,60924.0
2017-02-13 13:10:00,279.04,279.28,278.91,279.0,36619.0,279.04,279.28,278.91,279.0,36619.0
2017-02-13 13:20:00,278.97,279.25,278.96,279.2,26358.0,278.97,279.25,278.96,279.2,26358.0
2017-02-13 13:30:00,279.2,279.36,279.02,279.27,20573.0,279.2,279.36,279.02,279.27,20573.0
2017-02-13 13:40:00,279.33,279.6,279.21,279.41,14278.0,279.33,279.6,279.21,279.41,14278.0
2017-02-13 13:50:00,279.41,279.5,279.06,279.21,23457.0,279.41,279.5,279.06,279.21,23457.0
2017-02-13 14:00:00,279.16,279.17,278.45,278.47,18919.0,279.16,279.17,278.45,278.47,18919.0
2017-02-13 14:10:00,278.5,279.02,278.46,279.02,23201.0,278.5,279.02,278.46,279.02,23201.0
2017-02-13 14:20:00,278.95,279.4,278.95,279.14,19200.0,278.95,279.4,278.95,279.14,19200.0
2017-02-13 14:30:00,279.06,279.14,278.72,278.84,27526.0,279.06,279.14,278.72,278.84,27526.0
2017-02-13 14:40:00,278.79,278.85,278.61,278.65,17809.0,278.79,278.85,278.61,278.65,17809.0
2017-02-13 14:50:00,278.67,279.1,278.67,279.01,22868.0,278.67,279.1,278.67,279.01,22868.0
2017-02-13 15:00:00,279.0,279.18,278.77,279.16,21752.0,279.0,279.18,278.77,279.16,21752.0
2017-02-13 15:10:00,278.94,279.7,278.94,279.53,32999.0,278.94,279.7,278.94,279.53,32999.0
2017-02-13 15:20:00,279.61,279.67,279.16,279.47,37516.0,279.61,279.67,279.16,279.47,37516.0
2017-02-13 15:30:00,279.44,279.48,278.95,279.43,50069.0,279.44,279.48,278.95,279.43,50069.0
2017-02-13 15:40:00,279.37,279.76,279.22,279.39,60926.0,279.37,279.76,279.22,279.39,60926.0
2017-02-13 15:50:00,279.3,279.42,278.52,278.92,152361.0,279.3,279.42,278.52,278.92,152361.0
2017-02-14 09:30:00,279.86,281.38,279.01,279.81,95936.0,279.86,281.38,279.01,279.81,95936.0
2017-02-14 09:40:00,279.64,280.87,279.58,280.4,46249.0,279.64,280.87,279.58,280.4,46249.0
2017-02-14 09:50:00,280.24,281.1,280.12,280.6,39932.0,280.24,281.1,280.12,280.6,39932.0
2017-02-14 10:00:00,280.5,280.59,279.7,280.44,35906.0,280.5,280.59,279.7,280.44,35906.0
2017-02-14 10:10:00,280.49,281.05,280.03,280.4,38682.0,280.49,281.05,280.03,280.4,38682.0
2017-02-14 10:20:00,280.44,280.8,280.42,280.71,24784.0,280.44,280.8,280.42,280.71,24784.0
2017-02-14 10:30:00,280.71,280.81,280.42,280.57,45948.0,280.71,280.81,280.42,280.57,45948.0
2017-02-14 10:40:00,280.56,280.79,280.13,280.72,64688.0,280.56,280.79,280.13,280.72,64688.0
2017-02-14 10:50:00,280.68,280.77,280.33,280.53,26106.0,280.68,280.77,280.33,280.53,26106.0
2017-02-14 11:00:00,280.53,280.75,280.21,280.31,38462.0,280.53,280.75,280.21,280.31,38462.0
2017-02-14 11:10:00,280.38,280.65,280.24,280.52,41937.0,280.38,280.65,280.24,280.52,41937.0
2017-02-14 11:20:00,280.58,280.58,279.63,280.02,62625.0,280.58,280.58,279.63,280.02,62625.0
2017-02-14 11:30:00,280.0,280.33,279.94,280.1,33040.0,280.0,280.33,279.94,280.1,33040.0
2017-02-14 11:40:00,280.0,280.49,279.92,280.19,38108.0,280.0,280.49,279.92,280.19,38108.0
2017-02-14 11:50:00,280.16,280.99,280.12,280.91,27884.0,280.16,280.99,280.12,280.91,27884.0
2017-02-14 12:00:00,280.96,281.06,280.79,280.92,35375.0,280.96,281.06,280.79,280.92,35375.0
2017-02-14 12:10:00,280.92,280.94,280.5,280.91,26824.0,280.92,280.94,280.5,280.91,26824.0
2017-02-14 12:20:00,280.87,281.05,280.63,281.05,21018.0,280.87,281.05,280.63,281.05,21018.0
2017-02-14 12:30:00,281.02,281.14,280.9,281.05,28489.0,281.02,281.14,280.9,281.05,28489.0
2017-02-14 12:40:00,281.02,281.36,281.02,281.21,29380.0,281.02,281.36,281.02,281.21,29380.0
2017-02-14 12:50:00,281.23,281.64,281.11,281.57,30470.0,281.23,281.64,281.11,281.57,30470.0
2017-02-14 13:00:00,281.64,282.95,281.58,282.87,53715.0,281.64,282.95,281.58,282.87,53715.0
2017-02-14 13:10:00,282.88,283.5,282.79,283.01,76346.0,282.88,283.5,282.79,283.01,76346.0
2017-02-14 13:20:00,282.91,283.4,282.8,283.36,61863.0,282.91,283.4,282.8,283.36,61863.0
2017-02-14 13:30:00,283.38,283.41,282.91,283.38,41725.0,283.38,283.41,282.91,283.38,41725.0
2017-02-14 13:40:00,283.35,283.73,283.27,283.73,48723.0,283.35,283.73,283.27,283.73,48723.0
2017-02-14 13:50:00,283.67,284.95,283.63,284.5,85551.0,283.67,284.95,283.63,284.5,85551.0
2017-02-14 14:00:00,284.41,284.78,283.89,284.67,62649.0,284.41,284.78,283.89,284.67,62649.0
2017-02-14 14:10:00,284.66,284.87,284.05,284.15,33939.0,284.66,284.87,284.05,284.15,33939.0
2017-02-14 14:20:00,284.17,284.36,284.04,284.32,32321.0,284.17,284.36,284.04,284.32,32321.0
2017-02-14 14:30:00,284.31,284.75,284.25,284.71,38057.0,284.31,284.75,284.25,284.71,38057.0
2017-02-14 14:40:00,284.74,284.98,284.59,284.65,43272.0,284.74,284.98,284.59,284.65,43272.0
2017-02-14 14:50:00,284.63,284.97,284.37,284.9,44650.0,284.63,284.97,284.37,284.9,44650.0
2017-02-14 15:00:00,284.84,285.04,284.36,284.76,87016.0,284.84,285.04,284.36,284.76,87016.0
2017-02-14 15:10:00,284.73,285.4,284.65,285.35,47058.0,284.73,285.4,284.65,285.35,47058.0
2017-02-14 15:20:00,285.35,286.06,285.04,285.13,66626.0,285.35,286.06,285.04,285.13,66626.0
2017-02-14 15:30:00,285.14,285.4,284.74,285.34,68464.0,285.14,285.4,284.74,285.34,68464.0
2017-02-14 15:40:00,285.32,285.49,285.06,285.38,69405.0,285.32,285.49,285.06,285.38,69405.0
2017-02-14 15:50:00,285.33,285.38,284.69,285.17,128592.0,285.33,285.38,284.69,285.17,128592.0
2017-02-15 09:30:00,284.57,286.39,284.4,285.61,107524.0,284.57,286.39,284.4,285.61,107524.0
2017-02-15 09:40:00,285.65,285.76,284.73,284.73,67216.0,285.65,285.76,284.73,284.73,67216.0
2017-02-15 09:50:00,284.52,285.55,284.24,285.27,47666.0,284.52,285.55,284.24,285.27,47666.0
2017-02-15 10:00:00,285.21,285.83,284.96,285.81,34075.0,285.21,285.83,284.96,285.81,34075.0
2017-02-15 10:10:00,285.8,285.92,285.32,285.68,22280.0,285.8,285.92,285.32,285.68,22280.0
2017-02-15 10:20:00,285.84,286.39,285.69,286.12,33857.0,285.84,286.39,285.69,286.12,33857.0
2017-02-15 10:30:00,286.07,286.24,284.97,285.85,38901.0,286.07,286.24,284.97,285.85,38901.0
2017-02-15 10:40:00,285.71,286.13,285.56,286.01,36779.0,285.71,286.13,285.56,286.01,36779.0
2017-02-15 10:50:00,286.01,286.46,285.88,286.46,30603.0,286.01,286.46,285.88,286.46,30603.0
2017-02-15 11:00:00,286.4,286.54,285.74,285.79,29931.0,286.4,286.54,285.74,285.79,29931.0
2017-02-15 11:10:00,285.8,286.6,285.57,286.21,20506.0,285.8,286.6,285.57,286.21,20506.0
2017-02-15 11:20:00,286.3,286.95,285.74,286.95,44231.0,286.3,286.95,285.74,286.95,44231.0
2017-02-15 11:30:00,286.94,287.24,285.88,286.15,58853.0,286.94,287.24,285.88,286.15,58853.0
2017-02-15 11:40:00,286.1,286.49,286.0,286.17,28785.0,286.1,286.49,286.0,286.17,28785.0
2017-02-15 11:50:00,286.16,286.26,285.75,285.9,25557.0,286.16,286.26,285.75,285.9,25557.0
2017-02-15 12:00:00,285.81,286.03,285.5,285.58,20035.0,285.81,286.03,285.5,285.58,20035.0
2017-02-15 12:10:00,285.63,286.25,285.43,286.25,40649.0,285.63,286.25,285.43,286.25,40649.0
2017-02-15 12:20:00,286.15,286.44,286.03,286.18,20546.0,286.15,286.44,286.03,286.18,20546.0
2017-02-15 12:30:00,286.25,286.45,285.95,286.17,18167.0,286.25,286.45,285.95,286.17,18167.0
2017-02-15 12:40:00,286.16,286.43,286.12,286.16,20110.0,286.16,286.43,286.12,286.16,20110.0
2017-02-15 12:50:00,286.18,286.58,286.18,286.56,17634.0,286.18,286.58,286.18,286.56,17634.0
2017-02-15 13:00:00,286.56,287.0,286.38,286.89,21479.0,286.56,287.0,286.38,286.89,21479.0
2017-02-15 13:10:00,286.85,286.92,286.35,286.79,17580.0,286.85,286.92,286.35,286.79,17580.0
2017-02-15 13:20:00,286.79,286.87,286.53,286.75,15362.0,286.79,286.87,286.53,286.75,15362.0
2017-02-15 13:30:00,286.77,286.84,286.55,286.84,16918.0,286.77,286.84,286.55,286.84,16918.0
2017-02-15 13:40:00,286.87,287.78,286.76,287.49,86309.0,286.87,287.78,286.76,287.49,86309.0
2017-02-15 13:50:00,287.49,288.36,287.45,288.29,66289.0,287.49,288.36,287.45,288.29,66289.0
2017-02-15 14:00:00,288.27,289.15,288.14,289.09,62605.0,288.27,289.15,288.14,289.09,62605.0
2017-02-15 14:10:00,289.15,289.99,288.78,289.87,67228.0,289.15,289.99,288.78,289.87,67228.0
2017-02-15 14:20:00,289.94,289.97,289.48,289.94,73262.0,289.94,289.97,289.48,289.94,73262.0
2017-02-15 14:30:00,289.94,290.38,289.78,290.14,84184.0,289.94,290.38,289.78,290.14,84184.0
2017-02-15 14:40:00,290.14,290.81,289.9,290.75,65727.0,290.14,290.81,289.9,290.75,65727.0
2017-02-15 14:50:00,290.76,291.53,290.73,291.42,83810.0,290.76,291.53,290.73,291.42,83810.0
2017-02-15 15:00:00,291.44,291.44,290.84,291.43,56059.0,291.44,291.44,290.84,291.43,56059.0
2017-02-15 15:10:00,291.43,292.62,291.35,292.1,75232.0,291.43,292.62,291.35,292.1,75232.0
2017-02-15 15:20:00,292.09,292.47,291.56,292.3,50872.0,292.09,292.47,291.56,292.3,50872.0
2017-02-15 15:30:00,292.26,292.57,291.78,291.99,95736.0,292.26,292.57,291.78,291.99,95736.0
2017-02-15 15:40:00,291.94,292.84,291.93,292.4,120029.0,291.94,292.84,291.93,292.4,120029.0
2017-02-15 15:50:00,292.44,292.89,292.44,292.63,203412.0,292.44,292.89,292.44,292.63,203412.0
2017-02-16 09:30:00,292.5,293.33,292.06,293.18,88504.0,292.5,293.33,292.06,293.18,88504.0
2017-02-16 09:40:00,293.21,293.98,291.33,291.4,52808.0,293.21,293.98,291.33,291.4,52808.0
2017-02-16 09:50:00,291.13,291.43,290.36,290.65,57971.0,291.13,291.43,290.36,290.65,57971.0
2017-02-16 10:00:00,290.63,290.74,289.77,289.77,69208.0,290.63,290.74,289.77,289.77,69208.0
2017-02-16 10:10:00,289.75,291.62,289.34,291.09,71875.0,289.75,291.62,289.34,291.09,71875.0
2017-02-16 10:20:00,291.13,291.8,290.76,291.4,42504.0,291.13,291.8,290.76,291.4,42504.0
2017-02-16 10:30:00,291.27,291.44,290.85,290.99,34764.0,291.27,291.44,290.85,290.99,34764.0
2017-02-16 10:40:00,290.89,291.08,289.71,289.9,19778.0,290.89,291.08,289.71,289.9,19778.0
2017-02-16 10:50:00,290.02,290.38,288.67,289.52,51344.0,290.02,290.38,288.67,289.52,51344.0
2017-02-16 11:00:00,289.47,289.65,288.39,288.89,44757.0,289.47,289.65,288.39,288.89,44757.0
2017-02-16 11:10:00,288.91,289.7,287.76,289.7,41251.0,288.91,289.7,287.76,289.7,41251.0
2017-02-16 11:20:00,289.63,290.53,289.45,290.48,26614.0,289.63,290.53,289.45,290.48,26614.0
2017-02-16 11:30:00,290.63,290.64,289.51,289.92,23355.0,290.63,290.64,289.51,289.92,23355.0
2017-02-16 11:40:00,289.93,290.36,289.58,290.02,18208.0,289.93,290.36,289.58,290.02,18208.0
2017-02-16 11:50:00,290.23,291.52,290.23,291.38,43344.0,290.23,291.52,290.23,291.38,43344.0
2017-02-16 12:00:00,291.29,291.51,290.21,290.22,23575.0,291.29,291.51,290.21,290.22,23575.0
2017-02-16 12:10:00,290.17,291.49,290.1,291.48,23218.0,290.17,291.49,290.1,291.48,23218.0
2017-02-16 12:20:00,291.49,292.56,291.46,292.35,37074.0,291.49,292.56,291.46,292.35,37074.0
2017-02-16 12:30:00,292.27,292.46,291.29,291.32,46568.0,292.27,292.46,291.29,291.32,46568.0
2017-02-16 12:40:00,291.43,291.53,290.85,291.26,35054.0,291.43,291.53,290.85,291.26,35054.0
2017-02-16 12:50:00,291.13,291.53,290.83,290.86,21046.0,291.13,291.53,290.83,290.86,21046.0
2017-02-16 13:00:00,290.69,290.73,290.18,290.46,20148.0,290.69,290.73,290.18,290.46,20148.0
2017-02-16 13:10:00,290.61,290.72,290.05,290.18,18809.0,290.61,290.72,290.05,290.18,18809.0
2017-02-16 13:20:00,290.28,290.53,289.78,290.51,19053.0,290.28,290.53,289.78,290.51,19053.0
2017-02-16 13:30:00,290.45,291.17,290.45,290.8,30813.0,290.45,291.17,290.45,290.8,30813.0
2017-02-16 13:40:00,290.81,290.95,290.27,290.46,12930.0,290.81,290.95,290.27,290.46,12930.0
2017-02-16 13:50:00,290.5,290.93,290.39,290.81,17786.0,290.5,290.93,290.39,290.81,17786.0
2017-02-16 14:00:00,290.89,290.9,290.19,290.35,17816.0,290.89,290.9,290.19,290.35,17816.0
2017-02-16 14:10:00,290.29,290.44,289.94,289.97,18008.0,290.29,290.44,289.94,289.97,18008.0
2017-02-16 14:20:00,289.97,290.01,289.09,289.27,36667.0,289.97,290.01,289.09,289.27,36667.0
2017-02-16 14:30:00,289.22,289.56,288.97,289.42,29918.0,289.22,289.56,288.97,289.42,29918.0
2017-02-16 14:40:00,289.45,289.96,289.45,289.71,15876.0,289.45,289.96,289.45,289.71,15876.0
2017-02-16 14:50:00,289.79,290.24,289.46,290.1,20971.0,289.79,290.24,289.46,290.1,20971.0
2017-02-16 15:00:00,290.17,290.18,289.72,289.73,22274.0,290.17,290.18,289.72,289.73,22274.0
2017-02-16 15:10:00,289.78,290.9,289.56,290.72,38302.0,289.78,290.9,289.56,290.72,38302.0
2017-02-16 15:20:00,290.72,290.72,290.19,290.3,26535.0,290.72,290.72,290.19,290.3,26535.0
2017-02-16 15:30:00,290.4,290.99,290.4,290.77,39704.0,290.4,290.99,290.4,290.77,39704.0
2017-02-16 15:40:00,290.82,291.0,290.24,290.24,47269.0,290.82,291.0,290.24,290.24,47269.0
2017-02-16 15:50:00,290.24,290.38,289.8,290.12,126030.0,290.24,290.38,289.8,290.12,126030.0
2017-02-17 09:30:00,290.0,291.9,289.11,291.58,157611.0,290.0,291.9,289.11,291.58,157611.0
2017-02-17 09:40:00,291.64,291.86,289.66,290.18,52301.0,291.64,291.86,289.66,290.18,52301.0
2017-02-17 09:50:00,290.0,290.72,289.4,290.15,43077.0,290.0,290.72,289.4,290.15,43077.0
2017-02-17 10:00:00,290.18,290.37,289.7,290.14,42051.0,290.18,290.37,289.7,290.14,42051.0
2017-02-17 10:10:00,290.14,290.63,289.98,290.22,19923.0,290.14,290.63,289.98,290.22,19923.0
2017-02-17 10:20:00,290.5,291.32,290.45,291.05,41186.0,290.5,291.32,290.45,291.05,41186.0
2017-02-17 10:30:00,290.95,291.27,290.29,290.83,23762.0,290.95,291.27,290.29,290.83,23762.0
2017-02-17 10:40:00,290.83,290.96,290.25,290.25,22101.0,290.83,290.96,290.25,290.25,22101.0
2017-02-17 10:50:00,290.24,291.09,290.24,291.09,21804.0,290.24,291.09,290.24,291.09,21804.0
2017-02-17 11:00:00,291.2,291.25,290.72,290.89,30057.0,291.2,291.25,290.72,290.89,30057.0
2017-02-17 11:10:00,290.89,291.65,290.69,290.87,35614.0,290.89,291.65,290.69,290.87,35614.0
2017-02-17 11:20:00,290.94,290.97,290.43,290.76,26225.0,290.94,290.97,290.43,290.76,26225.0
2017-02-17 11:30:00,290.81,291.57,290.57,291.34,27782.0,290.81,291.57,290.57,291.34,27782.0
2017-02-17 11:40:00,291.34,291.34,290.55,290.94,13840.0,291.34,291.34,290.55,290.94,13840.0
2017-02-17 11:50:00,291.06,291.24,290.67,290.82,11363.0,291.06,291.24,290.67,290.82,11363.0
2017-02-17 12:00:00,290.92,291.03,290.57,290.69,13022.0,290.92,291.03,290.57,290.69,13022.0
2017-02-17 12:10:00,290.59,290.61,289.99,289.99,43013.0,290.59,290.61,289.99,289.99,43013.0
2017-02-17 12:20:00,290.02,290.08,289.63,289.63,17957.0,290.02,290.08,289.63,289.63,17957.0
2017-02-17 12:30:00,289.74,289.97,289.53,289.87,37915.0,289.74,289.97,289.53,289.87,37915.0
2017-02-17 12:40:00,289.87,289.87,288.89,289.0,46075.0,289.87,289.87,288.89,289.0,46075.0
2017-02-17 12:50:00,288.99,289.3,288.8,289.14,28007.0,288.99,289.3,288.8,289.14,28007.0
2017-02-17 13:00:00,289.16,290.07,289.1,289.35,74858.0,289.16,290.07,289.1,289.35,74858.0
2017-02-17 13:10:00,289.35,289.74,289.18,289.19,15044.0,289.35,289.74,289.18,289.19,15044.0
2017-02-17 13:20:00,289.2,289.37,289.01,289.24,15148.0,289.2,289.37,289.01,289.24,15148.0
2017-02-17 13:30:00,289.17,289.42,289.08,289.08,13628.0,289.17,289.42,289.08,289.08,13628.0
2017-02-17 13:40:00,289.0,289.17,288.57,288.58,13486.0,289.0,289.17,288.57,288.58,13486.0
2017-02-17 13:50:00,288.64,288.73,288.3,288.46,16704.0,288.64,288.73,288.3,288.46,16704.0
2017-02-17 14:00:00,288.46,288.79,288.14,288.14,33071.0,288.46,288.79,288.14,288.14,33071.0
2017-02-17 14:10:00,288.14,288.21,287.82,287.98,36401.0,288.14,288.21,287.82,287.98,36401.0
2017-02-17 14:20:00,287.92,288.2,287.82,288.06,39600.0,287.92,288.2,287.82,288.06,39600.0
2017-02-17 14:30:00,288.11,288.45,287.76,287.99,38237.0,288.11,288.45,287.76,287.99,38237.0
2017-02-17 14:40:00,288.0,288.39,288.0,288.25,15069.0,288.0,288.39,288.0,288.25,15069.0
2017-02-17 14:50:00,288.26,289.12,288.25,289.04,21665.0,288.26,289.12,288.25,289.04,21665.0
2017-02-17 15:00:00,289.03,289.4,289.03,289.27,24558.0,289.03,289.4,289.03,289.27,24558.0
2017-02-17 15:10:00,289.22,289.23,288.98,289.11,22806.0,289.22,289.23,288.98,289.11,22806.0
2017-02-17 15:20:00,289.18,289.35,288.52,288.75,33958.0,289.18,289.35,288.52,288.75,33958.0
2017-02-17 15:30:00,288.83,289.13,288.66,288.83,62118.0,288.83,289.13,288.66,288.83,62118.0
2017-02-17 15:40:00,288.85,288.86,288.38,288.64,65570.0,288.85,288.86,288.38,288.64,65570.0
2017-02-17 15:50:00,288.64,289.16,288.6,288.87,152263.0,288.64,289.16,288.6,288.87,152263.0
2017-02-21 09:30:00,289.16,289.91,288.13,288.13,65368.0,289.16,289.91,288.13,288.13,65368.0
2017-02-21 09:40:00,288.13,289.0,286.22,287.76,75142.0,288.13,289.0,286.22,287.76,75142.0
2017-02-21 09:50:00,287.33,287.76,286.75,287.09,37335.0,287.33,287.76,286.75,287.09,37335.0
2017-02-21 10:00:00,287.27,288.31,286.5,287.74,55706.0,287.27,288.31,286.5,287.74,55706.0
2017-02-21 10:10:00,287.69,287.93,286.74,286.92,34259.0,287.69,287.93,286.74,286.92,34259.0
2017-02-21 10:20:00,286.97,287.34,286.74,286.92,20134.0,286.97,287.34,286.74,286.92,20134.0
2017-02-21 10:30:00,286.93,287.1,286.5,286.79,19911.0,286.93,287.1,286.5,286.79,19911.0
2017-02-21 10:40:00,286.81,287.28,286.75,286.82,20585.0,286.81,287.28,286.75,286.82,20585.0
2017-02-21 10:50:00,286.89,286.94,286.59,286.59,4768.0,286.89,286.94,286.59,286.59,4768.0
2017-02-21 11:00:00,286.65,287.25,286.65,286.83,17600.0,286.65,287.25,286.65,286.83,17600.0
2017-02-21 11:10:00,287.01,287.07,286.81,286.99,19450.0,287.01,287.07,286.81,286.99,19450.0
2017-02-21 11:20:00,287.03,287.03,286.5,286.64,20073.0,287.03,287.03,286.5,286.64,20073.0
2017-02-21 11:30:00,286.75,287.49,286.56,286.62,39729.0,286.75,287.49,286.56,286.62,39729.0
2017-02-21 11:40:00,286.65,286.84,286.49,286.69,42211.0,286.65,286.84,286.49,286.69,42211.0
2017-02-21 11:50:00,286.81,287.37,286.64,286.94,24554.0,286.81,287.37,286.64,286.94,24554.0
2017-02-21 12:00:00,286.99,287.24,286.64,286.93,24451.0,286.99,287.24,286.64,286.93,24451.0
2017-02-21 12:10:00,286.86,287.05,286.76,286.8,10695.0,286.86,287.05,286.76,286.8,10695.0
2017-02-21 12:20:00,286.78,287.1,286.49,287.0,37917.0,286.78,287.1,286.49,287.0,37917.0
2017-02-21 12:30:00,287.0,287.21,286.81,286.94,17186.0,287.0,287.21,286.81,286.94,17186.0
2017-02-21 12:40:00,286.8,286.96,286.53,286.66,14693.0,286.8,286.96,286.53,286.66,14693.0
2017-02-21 12:50:00,286.69,286.96,286.47,286.68,30294.0,286.69,286.96,286.47,286.68,30294.0
2017-02-21 13:00:00,286.68,287.11,286.53,286.67,18193.0,286.68,287.11,286.53,286.67,18193.0
2017-02-21 13:10:00,286.64,286.81,286.5,286.55,9731.0,286.64,286.81,286.5,286.55,9731.0
2017-02-21 13:20:00,286.66,286.97,286.54,286.88,10454.0,286.66,286.97,286.54,286.88,10454.0
2017-02-21 13:30:00,286.8,287.01,286.69,286.87,5950.0,286.8,287.01,286.69,286.87,5950.0
2017-02-21 13:40:00,286.85,287.02,286.8,286.81,14478.0,286.85,287.02,286.8,286.81,14478.0
2017-02-21 13:50:00,286.9,287.04,286.7,286.9,5837.0,286.9,287.04,286.7,286.9,5837.0
2017-02-21 14:00:00,287.04,287.16,286.9,287.05,13916.0,287.04,287.16,286.9,287.05,13916.0
2017-02-21 14:10:00,287.09,287.23,286.95,286.95,32523.0,287.09,287.23,286.95,286.95,32523.0
2017-02-21 14:20:00,286.93,287.47,286.92,287.45,19346.0,286.93,287.47,286.92,287.45,19346.0
2017-02-21 14:30:00,287.4,287.42,287.08,287.11,6354.0,287.4,287.42,287.08,287.11,6354.0
2017-02-21 14:40:00,286.93,287.28,286.87,287.27,16097.0,286.93,287.28,286.87,287.27,16097.0
2017-02-21 14:50:00,287.23,287.61,287.21,287.21,17620.0,287.23,287.61,287.21,287.21,17620.0
2017-02-21 15:00:00,287.22,287.43,287.2,287.3,14571.0,287.22,287.43,287.2,287.3,14571.0
2017-02-21 15:10:00,287.33,287.63,287.25,287.53,21132.0,287.33,287.63,287.25,287.53,21132.0
2017-02-21 15:20:00,287.54,287.75,287.45,287.67,26247.0,287.54,287.75,287.45,287.67,26247.0
2017-02-21 15:30:00,287.63,288.09,287.5,287.67,31064.0,287.63,288.09,287.5,287.67,31064.0
2017-02-21 15:40:00,287.72,287.77,287.44,287.63,31163.0,287.72,287.77,287.44,287.63,31163.0
2017-02-21 15:50:00,287.61,288.0,286.77,286.9,129139.0,287.61,288.0,286.77,286.9,129139.0
2017-02-22 09:30:00,287.75,289.43,287.73,288.9,74337.0,287.75,289.43,287.73,288.9,74337.0
2017-02-22 09:40:00,288.89,289.06,288.18,289.06,47503.0,288.89,289.06,288.18,289.06,47503.0
2017-02-22 09:50:00,289.06,289.06,287.86,288.26,22330.0,289.06,289.06,287.86,288.26,22330.0
2017-02-22 10:00:00,288.29,288.29,287.54,287.85,14670.0,288.29,288.29,287.54,287.85,14670.0
2017-02-22 10:10:00,287.77,288.21,287.61,287.96,17093.0,287.77,288.21,287.61,287.96,17093.0
2017-02-22 10:20:00,288.01,288.28,287.56,287.84,9443.0,288.01,288.28,287.56,287.84,9443.0
2017-02-22 10:30:00,287.85,288.29,287.69,288.29,13222.0,287.85,288.29,287.69,288.29,13222.0
2017-02-22 10:40:00,288.21,288.28,287.52,287.88,9992.0,288.21,288.28,287.52,287.88,9992.0
2017-02-22 10:50:00,287.88,287.88,287.28,287.73,12760.0,287.88,287.88,287.28,287.73,12760.0
2017-02-22 11:00:00,287.73,287.85,286.0,286.0,20545.0,287.73,287.85,286.0,286.0,20545.0
2017-02-22 11:10:00,286.13,286.5,285.22,286.46,31673.0,286.13,286.5,285.22,286.46,31673.0
2017-02-22 11:20:00,286.49,287.1,286.42,286.98,13666.0,286.49,287.1,286.42,286.98,13666.0
2017-02-22 11:30:00,286.98,287.28,286.54,286.86,15023.0,286.98,287.28,286.54,286.86,15023.0
2017-02-22 11:40:00,287.03,287.34,286.99,287.06,15303.0,287.03,287.34,286.99,287.06,15303.0
2017-02-22 11:50:00,287.02,287.47,286.99,287.03,12659.0,287.02,287.47,286.99,287.03,12659.0
2017-02-22 12:00:00,287.17,287.2,286.47,286.76,12285.0,287.17,287.2,286.47,286.76,12285.0
2017-02-22 12:10:00,286.76,287.11,286.64,287.0,9877.0,286.76,287.11,286.64,287.0,9877.0
2017-02-22 12:20:00,287.13,287.29,286.93,287.21,12280.0,287.13,287.29,286.93,287.21,12280.0
2017-02-22 12:30:00,287.15,287.46,287.03,287.29,23657.0,287.15,287.46,287.03,287.29,23657.0
2017-02-22 12:40:00,287.42,287.91,287.4,287.68,11628.0,287.42,287.91,287.4,287.68,11628.0
2017-02-22 12:50:00,287.71,287.73,286.19,286.51,30777.0,287.71,287.73,286.19,286.51,30777.0
2017-02-22 13:00:00,286.38,287.06,286.04,286.93,27831.0,286.38,287.06,286.04,286.93,27831.0
2017-02-22 13:10:00,287.04,287.13,286.31,286.46,8830.0,287.04,287.13,286.31,286.46,8830.0
2017-02-22 13:20:00,286.56,286.75,285.89,286.75,45141.0,286.56,286.75,285.89,286.75,45141.0
2017-02-22 13:30:00,286.81,286.81,286.59,286.67,5231.0,286.81,286.81,286.59,286.67,5231.0
2017-02-22 13:40:00,286.58,286.98,286.56,286.84,7578.0,286.58,286.98,286.56,286.84,7578.0
2017-02-22 13:50:00,286.83,287.12,286.78,287.04,5018.0,286.83,287.12,286.78,287.04,5018.0
2017-02-22 14:00:00,287.13,287.45,286.9,287.21,8083.0,287.13,287.45,286.9,287.21,8083.0
2017-02-22 14:10:00,287.14,287.34,286.74,287.34,7425.0,287.14,287.34,286.74,287.34,7425.0
2017-02-22 14:20:00,287.34,287.55,287.25,287.43,10644.0,287.34,287.55,287.25,287.43,10644.0
2017-02-22 14:30:00,287.43,287.54,287.17,287.23,10249.0,287.43,287.54,287.17,287.23,10249.0
2017-02-22 14:40:00,287.28,287.44,287.18,287.3,11936.0,287.28,287.44,287.18,287.3,11936.0
2017-02-22 14:50:00,287.3,287.36,287.15,287.15,10900.0,287.3,287.36,287.15,287.15,10900.0
2017-02-22 15:00:00,287.21,287.65,287.12,287.54,24687.0,287.21,287.65,287.12,287.54,24687.0
2017-02-22 15:10:00,287.56,287.64,287.36,287.37,16018.0,287.56,287.64,287.36,287.37,16018.0
2017-02-22 15:20:00,287.36,287.88,287.3,287.82,10681.0,287.36,287.88,287.3,287.82,10681.0
2017-02-22 15:30:00,287.67,288.05,287.63,287.71,13500.0,287.67,288.05,287.63,287.71,13500.0
2017-02-22 15:40:00,287.71,287.8,287.46,287.58,22187.0,287.71,287.8,287.46,287.58,22187.0
2017-02-22 15:50:00,287.66,288.2,287.45,287.63,84523.0,287.66,288.2,287.45,287.63,84523.0
2017-02-23 09:30:00,287.75,288.11,285.69,286.87,34687.0,287.75,288.11,285.69,286.87,34687.0
2017-02-23 09:40:00,286.75,287.06,285.02,285.64,45219.0,286.75,287.06,285.02,285.64,45219.0
2017-02-23 09:50:00,285.4,285.73,285.21,285.54,42315.0,285.4,285.73,285.21,285.54,42315.0
2017-02-23 10:00:00,285.65,286.0,284.82,284.93,64329.0,285.65,286.0,284.82,284.93,64329.0
2017-02-23 10:10:00,284.92,285.26,283.57,284.77,81111.0,284.92,285.26,283.57,284.77,81111.0
2017-02-23 10:20:00,284.85,284.95,284.15,284.23,27755.0,284.85,284.95,284.15,284.23,27755.0
2017-02-23 10:30:00,284.25,284.8,284.06,284.32,31674.0,284.25,284.8,284.06,284.32,31674.0
2017-02-23 10:40:00,284.42,284.85,284.4,284.59,29965.0,284.42,284.85,284.4,284.59,29965.0
2017-02-23 10:50:00,284.64,284.75,284.0,284.09,34802.0,284.64,284.75,284.0,284.09,34802.0
2017-02-23 11:00:00,284.13,284.2,283.53,283.58,31123.0,284.13,284.2,283.53,283.58,31123.0
2017-02-23 11:10:00,283.59,283.85,283.36,283.81,24463.0,283.59,283.85,283.36,283.81,24463.0
2017-02-23 11:20:00,283.71,284.69,283.51,284.56,24920.0,283.71,284.69,283.51,284.56,24920.0
2017-02-23 11:30:00,284.48,284.78,284.34,284.77,13760.0,284.48,284.78,284.34,284.77,13760.0
2017-02-23 11:40:00,284.73,285.38,284.52,285.12,24580.0,284.73,285.38,284.52,285.12,24580.0
2017-02-23 11:50:00,285.08,285.44,284.77,284.89,19511.0,285.08,285.44,284.77,284.89,19511.0
2017-02-23 12:00:00,284.7,284.99,284.65,284.89,18664.0,284.7,284.99,284.65,284.89,18664.0
2017-02-23 12:10:00,284.79,285.23,284.78,285.07,9080.0,284.79,285.23,284.78,285.07,9080.0
2017-02-23 12:20:00,285.02,285.18,284.92,285.08,7020.0,285.02,285.18,284.92,285.08,7020.0
2017-02-23 12:30:00,284.97,285.51,284.96,285.4,5436.0,284.97,285.51,284.96,285.4,5436.0
2017-02-23 12:40:00,285.5,285.71,285.01,285.19,12491.0,285.5,285.71,285.01,285.19,12491.0
2017-02-23 12:50:00,285.28,285.7,285.23,285.23,15818.0,285.28,285.7,285.23,285.23,15818.0
2017-02-23 13:00:00,285.34,285.34,284.53,284.53,18293.0,285.34,285.34,284.53,284.53,18293.0
2017-02-23 13:10:00,284.49,284.73,284.07,284.08,14075.0,284.49,284.73,284.07,284.08,14075.0
2017-02-23 13:20:00,284.08,284.39,283.94,284.01,15172.0,284.08,284.39,283.94,284.01,15172.0
2017-02-23 13:30:00,284.08,284.23,283.82,283.93,16723.0,284.08,284.23,283.82,283.93,16723.0
2017-02-23 13:40:00,284.02,284.67,284.02,284.57,14704.0,284.02,284.67,284.02,284.57,14704.0
2017-02-23 13:50:00,284.48,284.67,284.44,284.51,14392.0,284.48,284.67,284.44,284.51,14392.0
2017-02-23 14:00:00,284.4,284.6,283.59,283.68,17009.0,284.4,284.6,283.59,283.68,17009.0
2017-02-23 14:10:00,283.59,284.54,283.41,284.37,31298.0,283.59,284.54,283.41,284.37,31298.0
2017-02-23 14:20:00,284.42,284.82,284.34,284.35,21353.0,284.42,284.82,284.34,284.35,21353.0
2017-02-23 14:30:00,284.51,284.76,284.36,284.52,20111.0,284.51,284.76,284.36,284.52,20111.0
2017-02-23 14:40:00,284.51,284.93,284.48,284.91,18389.0,284.51,284.93,284.48,284.91,18389.0
2017-02-23 14:50:00,284.94,285.3,284.89,285.23,15543.0,284.94,285.3,284.89,285.23,15543.0
2017-02-23 15:00:00,285.29,285.62,285.19,285.39,10580.0,285.29,285.62,285.19,285.39,10580.0
2017-02-23 15:10:00,285.45,286.11,285.4,285.98,19690.0,285.45,286.11,285.4,285.98,19690.0
2017-02-23 15:20:00,286.05,286.11,284.75,284.75,35475.0,286.05,286.11,284.75,284.75,35475.0
2017-02-23 15:30:00,284.74,285.06,284.39,284.48,39970.0,284.74,285.06,284.39,284.48,39970.0
2017-02-23 15:40:00,284.35,284.57,283.83,284.35,66172.0,284.35,284.57,283.83,284.35,66172.0
2017-02-23 15:50:00,284.48,284.81,284.3,284.68,108360.0,284.48,284.81,284.3,284.68,108360.0
2017-02-24 09:30:00,285.01,285.81,266.0,281.89,209872.0,285.01,285.81,266.0,281.89,209872.0
2017-02-24 09:40:00,281.71,282.54,280.77,282.45,73311.0,281.71,282.54,280.77,282.45,73311.0
2017-02-24 09:50:00,282.4,284.28,282.4,284.02,39519.0,282.4,284.28,282.4,284.02,39519.0
2017-02-24 10:00:00,284.16,284.22,280.9,283.18,53592.0,284.16,284.22,280.9,283.18,53592.0
2017-02-24 10:10:00,283.11,283.82,282.87,283.53,23918.0,283.11,283.82,282.87,283.53,23918.0
2017-02-24 10:20:00,283.49,284.04,283.0,283.56,25702.0,283.49,284.04,283.0,283.56,25702.0
2017-02-24 10:30:00,283.87,284.17,283.15,283.6,28135.0,283.87,284.17,283.15,283.6,28135.0
2017-02-24 10:40:00,283.2,284.28,283.0,283.52,57831.0,283.2,284.28,283.0,283.52,57831.0
2017-02-24 10:50:00,283.48,284.16,283.33,284.13,27215.0,283.48,284.16,283.33,284.13,27215.0
2017-02-24 11:00:00,284.03,284.04,283.12,283.46,29658.0,284.03,284.04,283.12,283.46,29658.0
2017-02-24 11:10:00,283.49,284.04,283.36,283.71,23028.0,283.49,284.04,283.36,283.71,23028.0
2017-02-24 11:20:00,283.71,283.83,283.18,283.76,24174.0,283.71,283.83,283.18,283.76,24174.0
2017-02-24 11:30:00,283.76,284.0,283.29,283.65,17703.0,283.76,284.0,283.29,283.65,17703.0
2017-02-24 11:40:00,283.5,284.0,283.16,283.85,29799.0,283.5,284.0,283.16,283.85,29799.0
2017-02-24 11:50:00,283.7,283.88,283.0,283.11,31449.0,283.7,283.88,283.0,283.11,31449.0
2017-02-24 12:00:00,283.1,283.48,283.0,283.4,21933.0,283.1,283.48,283.0,283.4,21933.0
2017-02-24 12:10:00,283.34,283.55,282.73,282.73,9840.0,283.34,283.55,282.73,282.73,9840.0
2017-02-24 12:20:00,282.81,283.44,282.8,282.81,15178.0,282.81,283.44,282.8,282.81,15178.0
2017-02-24 12:30:00,282.8,283.21,282.54,282.78,15866.0,282.8,283.21,282.54,282.78,15866.0
2017-02-24 12:40:00,282.7,283.13,282.55,282.78,7571.0,282.7,283.13,282.55,282.78,7571.0
2017-02-24 12:50:00,282.81,283.27,282.73,283.23,11317.0,282.81,283.27,282.73,283.23,11317.0
2017-02-24 13:00:00,283.32,283.63,283.15,283.63,12796.0,283.32,283.63,283.15,283.63,12796.0
2017-02-24 13:10:00,283.48,283.56,283.02,283.27,17861.0,283.48,283.56,283.02,283.27,17861.0
2017-02-24 13:20:00,283.27,283.66,283.25,283.37,10515.0,283.27,283.66,283.25,283.37,10515.0
2017-02-24 13:30:00,283.36,283.75,283.36,283.54,11735.0,283.36,283.75,283.36,283.54,11735.0
2017-02-24 13:40:00,283.71,283.95,283.68,283.7,13445.0,283.71,283.95,283.68,283.7,13445.0
2017-02-24 13:50:00,283.81,283.95,283.6,283.8,11747.0,283.81,283.95,283.6,283.8,11747.0
2017-02-24 14:00:00,283.76,283.76,283.29,283.35,20950.0,283.76,283.76,283.29,283.35,20950.0
2017-02-24 14:10:00,283.34,283.56,282.9,283.56,15332.0,283.34,283.56,282.9,283.56,15332.0
2017-02-24 14:20:00,283.63,283.63,283.26,283.44,19872.0,283.63,283.63,283.26,283.44,19872.0
2017-02-24 14:30:00,283.44,283.56,283.1,283.15,17809.0,283.44,283.56,283.1,283.15,17809.0
2017-02-24 14:40:00,283.1,283.54,282.91,283.48,20329.0,283.1,283.54,282.91,283.48,20329.0
2017-02-24 14:50:00,283.5,283.63,283.13,283.23,17193.0,283.5,283.63,283.13,283.23,17193.0
2017-02-24 15:00:00,283.27,283.52,283.21,283.4,19737.0,283.27,283.52,283.21,283.4,19737.0
2017-02-24 15:10:00,283.42,283.54,283.04,283.12,23155.0,283.42,283.54,283.04,283.12,23155.0
2017-02-24 15:20:00,283.2,284.41,283.2,284.32,31039.0,283.2,284.41,283.2,284.32,31039.0
2017-02-24 15:30:00,284.3,284.64,284.13,284.5,34648.0,284.3,284.64,284.13,284.5,34648.0
2017-02-24 15:40:00,284.49,285.08,284.37,284.75,44298.0,284.49,285.08,284.37,284.75,44298.0
2017-02-24 15:50:00,284.84,285.47,284.82,285.1,87657.0,284.84,285.47,284.82,285.1,87657.0
2017-02-27 09:30:00,285.39,287.59,285.39,286.09,102520.0,285.39,287.59,285.39,286.09,102520.0
2017-02-27 09:40:00,286.04,286.25,285.06,285.06,23879.0,286.04,286.25,285.06,285.06,23879.0
2017-02-27 09:50:00,285.06,285.7,285.0,285.31,33692.0,285.06,285.7,285.0,285.31,33692.0
2017-02-27 10:00:00,285.25,285.4,284.77,285.12,31857.0,285.25,285.4,284.77,285.12,31857.0
2017-02-27 10:10:00,285.19,285.21,284.27,284.5,23461.0,285.19,285.21,284.27,284.5,23461.0
2017-02-27 10:20:00,284.48,285.04,284.43,284.8,16239.0,284.48,285.04,284.43,284.8,16239.0
2017-02-27 10:30:00,284.8,285.41,284.71,285.11,22804.0,284.8,285.41,284.71,285.11,22804.0
2017-02-27 10:40:00,285.31,285.73,285.0,285.23,31253.0,285.31,285.73,285.0,285.23,31253.0
2017-02-27 10:50:00,285.26,286.37,285.26,286.36,15893.0,285.26,286.37,285.26,286.36,15893.0
2017-02-27 11:00:00,286.4,286.81,286.35,286.35,27572.0,286.4,286.81,286.35,286.35,27572.0
2017-02-27 11:10:00,286.41,286.41,285.82,286.31,14560.0,286.41,286.41,285.82,286.31,14560.0
2017-02-27 11:20:00,286.31,286.4,285.81,285.88,6575.0,286.31,286.4,285.81,285.88,6575.0
2017-02-27 11:30:00,285.85,286.06,285.7,286.06,13112.0,285.85,286.06,285.7,286.06,13112.0
2017-02-27 11:40:00,286.06,286.74,286.01,286.43,17302.0,286.06,286.74,286.01,286.43,17302.0
2017-02-27 11:50:00,286.41,286.62,286.35,286.39,8724.0,286.41,286.62,286.35,286.39,8724.0
2017-02-27 12:00:00,286.38,286.56,286.19,286.23,11705.0,286.38,286.56,286.19,286.23,11705.0
2017-02-27 12:10:00,286.26,286.82,286.13,286.39,18627.0,286.26,286.82,286.13,286.39,18627.0
2017-02-27 12:20:00,286.41,287.0,286.28,286.86,14231.0,286.41,287.0,286.28,286.86,14231.0
2017-02-27 12:30:00,286.85,287.1,286.75,286.95,11212.0,286.85,287.1,286.75,286.95,11212.0
2017-02-27 12:40:00,287.03,287.29,287.03,287.21,10029.0,287.03,287.29,287.03,287.21,10029.0
2017-02-27 12:50:00,287.25,287.74,287.11,287.74,17364.0,287.25,287.74,287.11,287.74,17364.0
2017-02-27 13:00:00,287.6,287.85,287.36,287.56,13217.0,287.6,287.85,287.36,287.56,13217.0
2017-02-27 13:10:00,287.56,288.11,287.55,287.92,17575.0,287.56,288.11,287.55,287.92,17575.0
2017-02-27 13:20:00,287.86,288.61,287.81,288.3,20823.0,287.86,288.61,287.81,288.3,20823.0
2017-02-27 13:30:00,288.3,288.51,288.23,288.34,8365.0,288.3,288.51,288.23,288.34,8365.0
2017-02-27 13:40:00,288.37,288.82,288.32,288.36,9273.0,288.37,288.82,288.32,288.36,9273.0
2017-02-27 13:50:00,288.39,288.74,288.3,288.51,15216.0,288.39,288.74,288.3,288.51,15216.0
2017-02-27 14:00:00,288.61,288.98,288.6,288.84,14547.0,288.61,288.98,288.6,288.84,14547.0
2017-02-27 14:10:00,288.65,288.96,288.42,288.44,16271.0,288.65,288.96,288.42,288.44,16271.0
2017-02-27 14:20:00,288.44,288.71,288.44,288.57,12286.0,288.44,288.71,288.44,288.57,12286.0
2017-02-27 14:30:00,288.57,289.11,288.54,289.02,14686.0,288.57,289.11,288.54,289.02,14686.0
2017-02-27 14:40:00,288.97,289.59,288.92,289.5,27514.0,288.97,289.59,288.92,289.5,27514.0
2017-02-27 14:50:00,289.68,289.95,289.59,289.92,22392.0,289.68,289.95,289.59,289.92,22392.0
2017-02-27 15:00:00,289.96,290.78,289.91,290.78,32046.0,289.96,290.78,289.91,290.78,32046.0
2017-02-27 15:10:00,290.7,291.16,290.46,290.56,47176.0,290.7,291.16,290.46,290.56,47176.0
2017-02-27 15:20:00,290.43,291.25,290.21,291.14,37744.0,290.43,291.25,290.21,291.14,37744.0
2017-02-27 15:30:00,291.13,291.19,290.83,290.98,35410.0,291.13,291.19,290.83,290.98,35410.0
2017-02-27 15:40:00,291.02,291.11,290.52,290.52,45910.0,291.02,291.11,290.52,290.52,45910.0
2017-02-27 15:50:00,290.42,291.25,290.39,291.1,83600.0,290.42,291.25,290.39,291.1,83600.0
2017-02-28 09:30:00,290.13,291.08,289.01,290.25,48409.0,290.13,291.08,289.01,290.25,48409.0
2017-02-28 09:40:00,290.1,291.42,290.1,290.87,52966.0,290.1,291.42,290.1,290.87,52966.0
2017-02-28 09:50:00,290.99,290.99,289.31,289.37,22171.0,290.99,290.99,289.31,289.37,22171.0
2017-02-28 10:00:00,289.53,289.53,288.55,288.88,31912.0,289.53,289.53,288.55,288.88,31912.0
2017-02-28 10:10:00,288.87,289.79,288.74,289.65,17907.0,288.87,289.79,288.74,289.65,17907.0
2017-02-28 10:20:00,289.65,289.65,289.07,289.47,17123.0,289.65,289.65,289.07,289.47,17123.0
2017-02-28 10:30:00,289.43,290.16,289.01,290.16,36252.0,289.43,290.16,289.01,290.16,36252.0
2017-02-28 10:40:00,290.1,290.46,289.82,290.3,36597.0,290.1,290.46,289.82,290.3,36597.0
2017-02-28 10:50:00,290.32,290.84,290.31,290.37,9305.0,290.32,290.84,290.31,290.37,9305.0
2017-02-28 11:00:00,290.51,290.76,290.33,290.67,13286.0,290.51,290.76,290.33,290.67,13286.0
2017-02-28 11:10:00,290.75,291.28,290.48,291.16,35699.0,290.75,291.28,290.48,291.16,35699.0
2017-02-28 11:20:00,291.0,291.07,290.79,290.82,9356.0,291.0,291.07,290.79,290.82,9356.0
2017-02-28 11:30:00,290.84,290.92,290.15,290.24,11758.0,290.84,290.92,290.15,290.24,11758.0
2017-02-28 11:40:00,290.28,290.43,290.09,290.36,11552.0,290.28,290.43,290.09,290.36,11552.0
2017-02-28 11:50:00,290.43,290.46,290.19,290.35,11455.0,290.43,290.46,290.19,290.35,11455.0
2017-02-28 12:00:00,290.35,290.36,289.18,289.19,18500.0,290.35,290.36,289.18,289.19,18500.0
2017-02-28 12:10:00,289.22,289.22,288.3,288.71,21320.0,289.22,289.22,288.3,288.71,21320.0
2017-02-28 12:20:00,288.76,288.8,287.19,287.5,22063.0,288.76,288.8,287.19,287.5,22063.0
2017-02-28 12:30:00,287.65,288.46,287.64,288.28,5715.0,287.65,288.46,287.64,288.28,5715.0
2017-02-28 12:40:00,288.28,289.03,288.28,289.03,8464.0,288.28,289.03,288.28,289.03,8464.0
2017-02-28 12:50:00,289.03,289.47,288.96,289.25,19127.0,289.03,289.47,288.96,289.25,19127.0
2017-02-28 13:00:00,289.27,289.83,289.06,289.63,14658.0,289.27,289.83,289.06,289.63,14658.0
2017-02-28 13:10:00,289.63,289.89,289.3,289.3,15051.0,289.63,289.89,289.3,289.3,15051.0
2017-02-28 13:20:00,289.38,289.54,289.23,289.25,6444.0,289.38,289.54,289.23,289.25,6444.0
2017-02-28 13:30:00,289.42,289.75,289.03,289.51,8900.0,289.42,289.75,289.03,289.51,8900.0
2017-02-28 13:40:00,289.51,289.61,289.11,289.2,16244.0,289.51,289.61,289.11,289.2,16244.0
2017-02-28 13:50:00,289.3,289.35,289.04,289.28,17096.0,289.3,289.35,289.04,289.28,17096.0
2017-02-28 14:00:00,289.4,289.5,289.08,289.35,10972.0,289.4,289.5,289.08,289.35,10972.0
2017-02-28 14:10:00,289.34,289.4,289.0,289.22,12572.0,289.34,289.4,289.0,289.22,12572.0
2017-02-28 14:20:00,289.21,289.41,289.0,289.11,15306.0,289.21,289.41,289.0,289.11,15306.0
2017-02-28 14:30:00,289.11,289.38,289.0,289.29,10846.0,289.11,289.38,289.0,289.29,10846.0
2017-02-28 14:40:00,289.22,289.34,289.0,289.25,16476.0,289.22,289.34,289.0,289.25,16476.0
2017-02-28 14:50:00,289.29,289.38,289.02,289.07,15064.0,289.29,289.38,289.02,289.07,15064.0
2017-02-28 15:00:00,289.04,289.55,289.04,289.15,13364.0,289.04,289.55,289.04,289.15,13364.0
2017-02-28 15:10:00,289.19,289.54,289.14,289.49,14557.0,289.19,289.54,289.14,289.49,14557.0
2017-02-28 15:20:00,289.49,289.49,289.03,289.16,19350.0,289.49,289.49,289.03,289.16,19350.0
2017-02-28 15:30:00,289.11,289.36,288.53,288.54,18817.0,289.11,289.36,288.53,288.54,18817.0
2017-02-28 15:40:00,288.52,289.09,288.22,288.98,29259.0,288.52,289.09,288.22,288.98,29259.0
2017-02-28 15:50:00,289.08,289.09,288.49,288.6,58170.0,289.08,289.09,288.49,288.6,58170.0
2017-03-01 09:30:00,290.07,292.45,290.0,291.3,96929.0,290.07,292.45,290.0,291.3,96929.0
2017-03-01 09:40:00,291.3,291.3,289.14,290.14,39153.0,291.3,291.3,289.14,290.14,39153.0
2017-03-01 09:50:00,290.48,291.19,289.16,290.42,34576.0,290.48,291.19,289.16,290.42,34576.0
2017-03-01 10:00:00,290.71,290.97,290.23,290.23,24471.0,290.71,290.97,290.23,290.23,24471.0
2017-03-01 10:10:00,290.26,290.63,289.7,290.25,20783.0,290.26,290.63,289.7,290.25,20783.0
2017-03-01 10:20:00,290.35,290.83,289.95,290.79,23608.0,290.35,290.83,289.95,290.79,23608.0
2017-03-01 10:30:00,290.93,291.7,290.82,291.35,22415.0,290.93,291.7,290.82,291.35,22415.0
2017-03-01 10:40:00,291.35,292.18,291.05,292.05,33816.0,291.35,292.18,291.05,292.05,33816.0
2017-03-01 10:50:00,291.83,292.91,291.83,292.89,36240.0,291.83,292.91,291.83,292.89,36240.0
2017-03-01 11:00:00,292.71,293.37,292.71,293.26,34794.0,292.71,293.37,292.71,293.26,34794.0
2017-03-01 11:10:00,293.31,293.31,292.43,293.12,24300.0,293.31,293.31,292.43,293.12,24300.0
2017-03-01 11:20:00,293.2,293.43,292.86,293.27,12338.0,293.2,293.43,292.86,293.27,12338.0
2017-03-01 11:30:00,293.4,293.5,292.93,293.07,25863.0,293.4,293.5,292.93,293.07,25863.0
2017-03-01 11:40:00,293.2,293.41,293.14,293.29,12190.0,293.2,293.41,293.14,293.29,12190.0
2017-03-01 11:50:00,293.18,293.6,293.18,293.45,8559.0,293.18,293.6,293.18,293.45,8559.0
2017-03-01 12:00:00,293.56,293.88,293.41,293.78,15704.0,293.56,293.88,293.41,293.78,15704.0
2017-03-01 12:10:00,293.8,293.94,293.57,293.92,10168.0,293.8,293.94,293.57,293.92,10168.0
2017-03-01 12:20:00,293.93,293.93,293.02,293.26,16966.0,293.93,293.93,293.02,293.26,16966.0
2017-03-01 12:30:00,293.29,293.59,292.87,292.9,9371.0,293.29,293.59,292.87,292.9,9371.0
2017-03-01 12:40:00,292.91,293.36,292.9,293.17,6400.0,292.91,293.36,292.9,293.17,6400.0
2017-03-01 12:50:00,293.14,293.35,292.91,293.05,7817.0,293.14,293.35,292.91,293.05,7817.0
2017-03-01 13:00:00,293.04,293.22,292.65,292.82,16367.0,293.04,293.22,292.65,292.82,16367.0
2017-03-01 13:10:00,292.9,292.92,292.63,292.78,7797.0,292.9,292.92,292.63,292.78,7797.0
2017-03-01 13:20:00,292.99,293.23,292.86,293.21,9441.0,292.99,293.23,292.86,293.21,9441.0
2017-03-01 13:30:00,293.23,293.36,293.04,293.04,17445.0,293.23,293.36,293.04,293.04,17445.0
2017-03-01 13:40:00,292.91,293.7,292.91,293.52,17714.0,292.91,293.7,292.91,293.52,17714.0
2017-03-01 13:50:00,293.52,293.59,293.19,293.53,13808.0,293.52,293.59,293.19,293.53,13808.0
2017-03-01 14:00:00,293.48,293.78,293.48,293.57,20484.0,293.48,293.78,293.48,293.57,20484.0
2017-03-01 14:10:00,293.66,293.94,293.31,293.74,17912.0,293.66,293.94,293.31,293.74,17912.0
2017-03-01 14:20:00,293.88,294.17,293.84,293.94,13583.0,293.88,294.17,293.84,293.94,13583.0
2017-03-01 14:30:00,293.93,294.0,293.65,293.84,11041.0,293.93,294.0,293.65,293.84,11041.0
2017-03-01 14:40:00,293.76,293.95,293.68,293.79,11463.0,293.76,293.95,293.68,293.79,11463.0
2017-03-01 14:50:00,293.79,294.0,293.71,293.95,14732.0,293.79,294.0,293.71,293.95,14732.0
2017-03-01 15:00:00,293.88,293.9,292.54,292.65,11776.0,293.88,293.9,292.54,292.65,11776.0
2017-03-01 15:10:00,292.65,292.97,292.18,292.97,20137.0,292.65,292.97,292.18,292.97,20137.0
2017-03-01 15:20:00,293.03,293.1,292.47,292.65,13231.0,293.03,293.1,292.47,292.65,13231.0
2017-03-01 15:30:00,292.74,293.32,292.72,293.06,22491.0,292.74,293.32,292.72,293.06,22491.0
2017-03-01 15:40:00,293.09,293.66,293.09,293.27,33222.0,293.09,293.66,293.09,293.27,33222.0
2017-03-01 15:50:00,293.32,293.78,292.58,293.25,113061.0,293.32,293.78,292.58,293.25,113061.0
2017-03-02 09:30:00,293.64,294.0,291.0,293.09,53968.0,293.64,294.0,291.0,293.09,53968.0
2017-03-02 09:40:00,292.83,294.3,292.23,294.1,38327.0,292.83,294.3,292.23,294.1,38327.0
2017-03-02 09:50:00,294.1,295.3,293.85,295.12,48480.0,294.1,295.3,293.85,295.12,48480.0
2017-03-02 10:00:00,295.12,295.96,294.56,295.52,32771.0,295.12,295.96,294.56,295.52,32771.0
2017-03-02 10:10:00,295.43,295.6,294.72,294.93,24512.0,295.43,295.6,294.72,294.93,24512.0
2017-03-02 10:20:00,294.98,295.45,294.7,295.25,15769.0,294.98,295.45,294.7,295.25,15769.0
2017-03-02 10:30:00,295.26,295.65,295.08,295.43,25585.0,295.26,295.65,295.08,295.43,25585.0
2017-03-02 10:40:00,295.31,296.02,295.3,295.88,36286.0,295.31,296.02,295.3,295.88,36286.0
2017-03-02 10:50:00,295.96,296.29,295.54,295.79,27226.0,295.96,296.29,295.54,295.79,27226.0
2017-03-02 11:00:00,295.69,295.96,295.3,295.49,25854.0,295.69,295.96,295.3,295.49,25854.0
2017-03-02 11:10:00,295.48,295.97,295.3,295.3,31026.0,295.48,295.97,295.3,295.3,31026.0
2017-03-02 11:20:00,295.41,295.8,295.4,295.65,12843.0,295.41,295.8,295.4,295.65,12843.0
2017-03-02 11:30:00,295.7,295.72,294.8,295.48,31467.0,295.7,295.72,294.8,295.48,31467.0
2017-03-02 11:40:00,295.55,295.55,295.2,295.41,13750.0,295.55,295.55,295.2,295.41,13750.0
2017-03-02 11:50:00,295.35,295.66,295.17,295.54,18467.0,295.35,295.66,295.17,295.54,18467.0
2017-03-02 12:00:00,295.45,295.66,295.21,295.56,10511.0,295.45,295.66,295.21,295.56,10511.0
2017-03-02 12:10:00,295.56,295.61,295.25,295.43,9805.0,295.56,295.61,295.25,295.43,9805.0
2017-03-02 12:20:00,295.61,295.61,295.09,295.5,10928.0,295.61,295.61,295.09,295.5,10928.0
2017-03-02 12:30:00,295.52,295.79,295.44,295.77,12987.0,295.52,295.79,295.44,295.77,12987.0
2017-03-02 12:40:00,295.73,296.1,295.66,295.92,12595.0,295.73,296.1,295.66,295.92,12595.0
2017-03-02 12:50:00,295.9,296.3,295.76,296.06,20719.0,295.9,296.3,295.76,296.06,20719.0
2017-03-02 13:00:00,296.09,296.42,295.78,296.42,34436.0,296.09,296.42,295.78,296.42,34436.0
2017-03-02 13:10:00,296.42,296.63,296.1,296.1,32345.0,296.42,296.63,296.1,296.1,32345.0
2017-03-02 13:20:00,296.06,296.93,295.95,296.81,19086.0,296.06,296.93,295.95,296.81,19086.0
2017-03-02 13:30:00,296.73,296.89,296.45,296.63,15651.0,296.73,296.89,296.45,296.63,15651.0
2017-03-02 13:40:00,296.52,296.92,296.52,296.87,28118.0,296.52,296.92,296.52,296.87,28118.0
2017-03-02 13:50:00,296.79,296.84,296.26,296.55,14410.0,296.79,296.84,296.26,296.55,14410.0
2017-03-02 14:00:00,296.59,296.82,296.36,296.36,12402.0,296.59,296.82,296.36,296.36,12402.0
2017-03-02 14:10:00,296.3,296.3,295.15,295.15,29015.0,296.3,296.3,295.15,295.15,29015.0
2017-03-02 14:20:00,295.09,295.3,294.41,294.61,21472.0,295.09,295.3,294.41,294.61,21472.0
2017-03-02 14:30:00,294.54,294.97,294.43,294.93,19865.0,294.54,294.97,294.43,294.93,19865.0
2017-03-02 14:40:00,294.79,294.87,294.52,294.79,8754.0,294.79,294.87,294.52,294.79,8754.0
2017-03-02 14:50:00,294.74,294.87,294.31,294.46,7540.0,294.74,294.87,294.31,294.46,7540.0
2017-03-02 15:00:00,294.33,294.58,294.17,294.27,13623.0,294.33,294.58,294.17,294.27,13623.0
2017-03-02 15:10:00,294.29,294.29,293.5,293.88,24145.0,294.29,294.29,293.5,293.88,24145.0
2017-03-02 15:20:00,293.86,294.29,293.58,294.08,24066.0,293.86,294.29,293.58,294.08,24066.0
2017-03-02 15:30:00,294.07,294.2,293.6,294.04,14444.0,294.07,294.2,293.6,294.04,14444.0
2017-03-02 15:40:00,294.03,294.06,293.27,293.37,36505.0,294.03,294.06,293.27,293.37,36505.0
2017-03-02 15:50:00,293.39,293.99,293.32,293.49,89781.0,293.39,293.99,293.32,293.49,89781.0
2017-03-03 09:30:00,293.12,295.78,293.12,295.66,39988.0,293.12,295.78,293.12,295.66,39988.0
2017-03-03 09:40:00,295.54,296.27,295.48,295.86,28413.0,295.54,296.27,295.48,295.86,28413.0
2017-03-03 09:50:00,295.92,296.5,295.64,296.16,41083.0,295.92,296.5,295.64,296.16,41083.0
2017-03-03 10:00:00,296.12,296.92,296.12,296.26,36768.0,296.12,296.92,296.12,296.26,36768.0
2017-03-03 10:10:00,296.38,297.18,296.31,297.08,20415.0,296.38,297.18,296.31,297.08,20415.0
2017-03-03 10:20:00,296.97,296.99,295.2,295.44,28389.0,296.97,296.99,295.2,295.44,28389.0
2017-03-03 10:30:00,295.54,295.8,295.15,295.35,46405.0,295.54,295.8,295.15,295.35,46405.0
2017-03-03 10:40:00,295.35,295.69,294.73,295.57,18153.0,295.35,295.69,294.73,295.57,18153.0
2017-03-03 10:50:00,295.7,296.0,295.46,295.88,15566.0,295.7,296.0,295.46,295.88,15566.0
2017-03-03 11:00:00,295.73,296.21,295.31,295.96,28504.0,295.73,296.21,295.31,295.96,28504.0
2017-03-03 11:10:00,295.94,296.24,295.91,296.0,11669.0,295.94,296.24,295.91,296.0,11669.0
2017-03-03 11:20:00,296.03,296.12,295.76,296.01,15373.0,296.03,296.12,295.76,296.01,15373.0
2017-03-03 11:30:00,295.93,296.18,295.55,296.17,11987.0,295.93,296.18,295.55,296.17,11987.0
2017-03-03 11:40:00,296.05,296.3,295.97,296.21,7339.0,296.05,296.3,295.97,296.21,7339.0
2017-03-03 11:50:00,296.23,296.87,296.22,296.69,20659.0,296.23,296.87,296.22,296.69,20659.0
2017-03-03 12:00:00,296.73,296.94,296.6,296.65,47161.0,296.73,296.94,296.6,296.65,47161.0
2017-03-03 12:10:00,296.72,296.72,296.34,296.51,11940.0,296.72,296.72,296.34,296.51,11940.0
2017-03-03 12:20:00,296.67,297.17,296.63,297.17,23315.0,296.67,297.17,296.63,297.17,23315.0
2017-03-03 12:30:00,297.1,297.23,296.82,297.02,13663.0,297.1,297.23,296.82,297.02,13663.0
2017-03-03 12:40:00,297.03,297.3,296.91,297.15,9974.0,297.03,297.3,296.91,297.15,9974.0
2017-03-03 12:50:00,297.14,297.15,296.68,296.77,14517.0,297.14,297.15,296.68,296.77,14517.0
2017-03-03 13:00:00,296.76,297.27,296.15,296.99,9370.0,296.76,297.27,296.15,296.99,9370.0
2017-03-03 13:10:00,296.99,297.77,296.86,297.01,25423.0,296.99,297.77,296.86,297.01,25423.0
2017-03-03 13:20:00,297.01,297.22,296.86,297.01,6637.0,297.01,297.22,296.86,297.01,6637.0
2017-03-03 13:30:00,297.01,297.19,296.87,297.05,6900.0,297.01,297.19,296.87,297.05,6900.0
2017-03-03 13:40:00,297.04,297.59,296.98,297.59,7379.0,297.04,297.59,296.98,297.59,7379.0
2017-03-03 13:50:00,297.59,297.59,297.0,297.13,15110.0,297.59,297.59,297.0,297.13,15110.0
2017-03-03 14:00:00,297.18,297.24,296.8,296.96,7500.0,297.18,297.24,296.8,296.96,7500.0
2017-03-03 14:10:00,296.94,297.02,296.41,296.51,10586.0,296.94,297.02,296.41,296.51,10586.0
2017-03-03 14:20:00,296.42,296.67,296.27,296.47,10608.0,296.42,296.67,296.27,296.47,10608.0
2017-03-03 14:30:00,296.39,296.63,296.32,296.57,20843.0,296.39,296.63,296.32,296.57,20843.0
2017-03-03 14:40:00,296.63,296.98,296.52,296.81,9777.0,296.63,296.98,296.52,296.81,9777.0
2017-03-03 14:50:00,296.72,296.85,296.51,296.8,8323.0,296.72,296.85,296.51,296.8,8323.0
2017-03-03 15:00:00,296.64,297.0,296.52,296.83,8712.0,296.64,297.0,296.52,296.83,8712.0
2017-03-03 15:10:00,296.8,297.05,296.61,296.73,11629.0,296.8,297.05,296.61,296.73,11629.0
2017-03-03 15:20:00,296.73,297.19,296.73,297.01,20029.0,296.73,297.19,296.73,297.01,20029.0
2017-03-03 15:30:00,296.95,297.58,296.93,297.58,19626.0,296.95,297.58,296.93,297.58,19626.0
2017-03-03 15:40:00,297.58,297.79,297.09,297.52,30756.0,297.58,297.79,297.09,297.52,30756.0
2017-03-03 15:50:00,297.52,298.0,297.35,297.82,128055.0,297.52,298.0,297.35,297.82,128055.0
2017-03-06 09:30:00,297.09,297.66,296.26,297.34,53049.0,297.09,297.66,296.26,297.34,53049.0
2017-03-06 09:40:00,297.56,297.9,296.56,296.89,37577.0,297.56,297.9,296.56,296.89,37577.0
2017-03-06 09:50:00,296.75,296.77,296.0,296.44,25774.0,296.75,296.77,296.0,296.44,25774.0
2017-03-06 10:00:00,296.4,296.4,295.7,295.94,24604.0,296.4,296.4,295.7,295.94,24604.0
2017-03-06 10:10:00,296.1,296.64,295.94,296.39,30981.0,296.1,296.64,295.94,296.39,30981.0
2017-03-06 10:20:00,296.38,296.38,295.29,295.3,28199.0,296.38,296.38,295.29,295.3,28199.0
2017-03-06 10:30:00,295.44,295.72,295.05,295.38,61757.0,295.44,295.72,295.05,295.38,61757.0
2017-03-06 10:40:00,295.42,295.42,294.4,294.82,22745.0,295.42,295.42,294.4,294.82,22745.0
2017-03-06 10:50:00,294.69,295.5,294.61,294.92,19321.0,294.69,295.5,294.61,294.92,19321.0
2017-03-06 11:00:00,295.08,295.5,294.81,295.36,24343.0,295.08,295.5,294.81,295.36,24343.0
2017-03-06 11:10:00,295.25,295.5,295.17,295.35,13934.0,295.25,295.5,295.17,295.35,13934.0
2017-03-06 11:20:00,295.38,295.46,294.88,294.96,13202.0,295.38,295.46,294.88,294.96,13202.0
2017-03-06 11:30:00,294.95,295.0,294.58,294.58,12136.0,294.95,295.0,294.58,294.58,12136.0
2017-03-06 11:40:00,294.68,295.48,294.65,295.26,21798.0,294.68,295.48,294.65,295.26,21798.0
2017-03-06 11:50:00,295.36,295.5,294.73,294.84,58508.0,295.36,295.5,294.73,294.84,58508.0
2017-03-06 12:00:00,294.87,295.97,294.74,295.91,56759.0,294.87,295.97,294.74,295.91,56759.0
2017-03-06 12:10:00,295.84,296.22,295.84,295.99,3802.0,295.84,296.22,295.84,295.99,3802.0
2017-03-06 12:20:00,296.0,296.15,295.92,295.95,8330.0,296.0,296.15,295.92,295.95,8330.0
2017-03-06 12:30:00,296.03,296.5,296.02,296.4,8220.0,296.03,296.5,296.02,296.4,8220.0
2017-03-06 12:40:00,296.49,296.86,296.47,296.74,19350.0,296.49,296.86,296.47,296.74,19350.0
2017-03-06 12:50:00,296.74,297.0,296.57,296.78,18281.0,296.74,297.0,296.57,296.78,18281.0
2017-03-06 13:00:00,296.69,296.81,296.52,296.66,5282.0,296.69,296.81,296.52,296.66,5282.0
2017-03-06 13:10:00,296.66,297.07,296.58,296.99,15647.0,296.66,297.07,296.58,296.99,15647.0
2017-03-06 13:20:00,297.02,297.08,296.62,296.75,10653.0,297.02,297.08,296.62,296.75,10653.0
2017-03-06 13:30:00,296.6,296.82,296.54,296.65,5812.0,296.6,296.82,296.54,296.65,5812.0
2017-03-06 13:40:00,296.69,296.71,296.07,296.07,15059.0,296.69,296.71,296.07,296.07,15059.0
2017-03-06 13:50:00,296.06,296.19,295.26,295.42,20374.0,296.06,296.19,295.26,295.42,20374.0
2017-03-06 14:00:00,295.56,295.72,295.38,295.72,28195.0,295.56,295.72,295.38,295.72,28195.0
2017-03-06 14:10:00,295.8,295.88,295.49,295.52,13689.0,295.8,295.88,295.49,295.52,13689.0
2017-03-06 14:20:00,295.58,295.69,295.23,295.34,16014.0,295.58,295.69,295.23,295.34,16014.0
2017-03-06 14:30:00,295.27,296.01,295.15,296.01,9711.0,295.27,296.01,295.15,296.01,9711.0
2017-03-06 14:40:00,295.93,296.03,295.7,295.82,9846.0,295.93,296.03,295.7,295.82,9846.0
2017-03-06 14:50:00,295.81,296.0,295.55,295.97,21048.0,295.81,296.0,295.55,295.97,21048.0
2017-03-06 15:00:00,296.02,296.04,295.83,295.95,9512.0,296.02,296.04,295.83,295.95,9512.0
2017-03-06 15:10:00,295.86,296.29,295.82,296.17,27527.0,295.86,296.29,295.82,296.17,27527.0
2017-03-06 15:20:00,296.23,296.64,296.13,296.46,27685.0,296.23,296.64,296.13,296.46,27685.0
2017-03-06 15:30:00,296.47,296.53,296.08,296.41,22714.0,296.47,296.53,296.08,296.41,22714.0
2017-03-06 15:40:00,296.36,296.62,296.33,296.56,20856.0,296.36,296.62,296.33,296.56,20856.0
2017-03-06 15:50:00,296.51,296.51,295.44,295.66,40819.0,296.51,296.51,295.44,295.66,40819.0
2017-03-07 09:30:00,293.89,293.89,291.02,291.45,77352.0,293.89,293.89,291.02,291.45,77352.0
2017-03-07 09:40:00,291.67,293.02,291.02,292.88,36569.0,291.67,293.02,291.02,292.88,36569.0
2017-03-07 09:50:00,292.88,293.23,291.98,292.37,47444.0,292.88,293.23,291.98,292.37,47444.0
2017-03-07 10:00:00,292.23,292.83,292.14,292.18,42232.0,292.23,292.83,292.14,292.18,42232.0
2017-03-07 10:10:00,292.01,292.31,291.12,291.93,45762.0,292.01,292.31,291.12,291.93,45762.0
2017-03-07 10:20:00,291.89,292.75,291.42,292.75,42844.0,291.89,292.75,291.42,292.75,42844.0
2017-03-07 10:30:00,292.76,293.29,292.68,293.19,20524.0,292.76,293.29,292.68,293.19,20524.0
2017-03-07 10:40:00,293.12,293.38,292.78,292.93,23372.0,293.12,293.38,292.78,292.93,23372.0
2017-03-07 10:50:00,292.82,293.16,292.62,292.91,15408.0,292.82,293.16,292.62,292.91,15408.0
2017-03-07 11:00:00,292.92,293.16,292.87,292.92,23803.0,292.92,293.16,292.87,292.92,23803.0
2017-03-07 11:10:00,292.92,292.96,292.27,292.71,21876.0,292.92,292.96,292.27,292.71,21876.0
2017-03-07 11:20:00,292.71,292.71,292.31,292.51,22158.0,292.71,292.71,292.31,292.51,22158.0
2017-03-07 11:30:00,292.48,292.63,291.69,291.81,26919.0,292.48,292.63,291.69,291.81,26919.0
2017-03-07 11:40:00,291.9,291.92,291.29,291.4,21947.0,291.9,291.92,291.29,291.4,21947.0
2017-03-07 11:50:00,291.38,291.86,291.29,291.86,23691.0,291.38,291.86,291.29,291.86,23691.0
2017-03-07 12:00:00,291.98,292.23,291.7,291.71,15298.0,291.98,292.23,291.7,291.71,15298.0
2017-03-07 12:10:00,291.71,292.0,291.69,291.8,8840.0,291.71,292.0,291.69,291.8,8840.0
2017-03-07 12:20:00,291.8,292.79,291.72,292.6,15833.0,291.8,292.79,291.72,292.6,15833.0
2017-03-07 12:30:00,292.6,293.01,292.46,292.84,23306.0,292.6,293.01,292.46,292.84,23306.0
2017-03-07 12:40:00,292.88,292.97,292.69,292.8,9481.0,292.88,292.97,292.69,292.8,9481.0
2017-03-07 12:50:00,292.82,293.17,292.64,293.03,16021.0,292.82,293.17,292.64,293.03,16021.0
2017-03-07 13:00:00,293.15,293.36,292.89,293.18,22049.0,293.15,293.36,292.89,293.18,22049.0
2017-03-07 13:10:00,293.18,293.31,292.92,292.95,8625.0,293.18,293.31,292.92,292.95,8625.0
2017-03-07 13:20:00,292.9,292.9,292.6,292.6,22152.0,292.9,292.9,292.6,292.6,22152.0
2017-03-07 13:30:00,292.65,293.08,292.65,292.79,8416.0,292.65,293.08,292.65,292.79,8416.0
2017-03-07 13:40:00,292.76,292.8,292.18,292.5,14043.0,292.76,292.8,292.18,292.5,14043.0
2017-03-07 13:50:00,292.5,292.78,292.49,292.58,12975.0,292.5,292.78,292.49,292.58,12975.0
2017-03-07 14:00:00,292.61,292.82,292.52,292.61,16655.0,292.61,292.82,292.52,292.61,16655.0
2017-03-07 14:10:00,292.55,292.7,292.27,292.52,13896.0,292.55,292.7,292.27,292.52,13896.0
2017-03-07 14:20:00,292.55,292.82,292.53,292.7,22223.0,292.55,292.82,292.53,292.7,22223.0
2017-03-07 14:30:00,292.63,292.69,292.32,292.32,17920.0,292.63,292.69,292.32,292.32,17920.0
2017-03-07 14:40:00,292.32,292.5,291.81,291.98,16072.0,292.32,292.5,291.81,291.98,16072.0
2017-03-07 14:50:00,292.1,292.32,291.95,291.98,11785.0,292.1,292.32,291.95,291.98,11785.0
2017-03-07 15:00:00,292.08,292.15,291.49,291.87,10520.0,292.08,292.15,291.49,291.87,10520.0
2017-03-07 15:10:00,292.02,292.33,291.76,291.88,11824.0,292.02,292.33,291.76,291.88,11824.0
2017-03-07 15:20:00,291.89,292.5,291.79,291.79,16601.0,291.89,292.5,291.79,291.79,16601.0
2017-03-07 15:30:00,291.75,292.02,291.2,291.33,23498.0,291.75,292.02,291.2,291.33,23498.0
2017-03-07 15:40:00,291.31,291.33,290.67,291.14,49302.0,291.31,291.33,290.67,291.14,49302.0
2017-03-07 15:50:00,291.1,291.29,290.89,291.0,71781.0,291.1,291.29,290.89,291.0,71781.0
2017-03-08 09:30:00,290.18,292.12,288.72,290.0,66901.0,290.18,292.12,288.72,290.0,66901.0
2017-03-08 09:40:00,289.7,290.22,289.24,289.54,77069.0,289.7,290.22,289.24,289.54,77069.0
2017-03-08 09:50:00,289.56,290.62,289.15,290.5,53718.0,289.56,290.62,289.15,290.5,53718.0
2017-03-08 10:00:00,290.73,291.27,289.97,290.84,22245.0,290.73,291.27,289.97,290.84,22245.0
2017-03-08 10:10:00,290.77,291.13,290.5,290.63,22728.0,290.77,291.13,290.5,290.63,22728.0
2017-03-08 10:20:00,290.62,292.05,290.62,291.99,18102.0,290.62,292.05,290.62,291.99,18102.0
2017-03-08 10:30:00,291.91,292.6,291.6,291.63,16263.0,291.91,292.6,291.6,291.63,16263.0
2017-03-08 10:40:00,291.76,292.17,291.51,291.81,11847.0,291.76,292.17,291.51,291.81,11847.0
2017-03-08 10:50:00,291.74,292.34,291.74,291.99,22953.0,291.74,292.34,291.74,291.99,22953.0
2017-03-08 11:00:00,291.77,292.41,291.66,291.66,48348.0,291.77,292.41,291.66,291.66,48348.0
2017-03-08 11:10:00,291.73,292.39,291.61,292.15,26475.0,291.73,292.39,291.61,292.15,26475.0
2017-03-08 11:20:00,292.15,292.54,291.96,291.96,10910.0,292.15,292.54,291.96,291.96,10910.0
2017-03-08 11:30:00,291.65,292.82,291.55,292.69,14134.0,291.65,292.82,291.55,292.69,14134.0
2017-03-08 11:40:00,292.69,292.71,291.52,292.3,16062.0,292.69,292.71,291.52,292.3,16062.0
2017-03-08 11:50:00,292.29,292.92,291.87,292.88,22643.0,292.29,292.92,291.87,292.88,22643.0
2017-03-08 12:00:00,292.78,292.99,292.38,292.47,18342.0,292.78,292.99,292.38,292.47,18342.0
2017-03-08 12:10:00,292.49,292.91,292.38,292.85,5930.0,292.49,292.91,292.38,292.85,5930.0
2017-03-08 12:20:00,292.84,293.18,292.72,293.09,7651.0,292.84,293.18,292.72,293.09,7651.0
2017-03-08 12:30:00,293.13,293.34,292.88,293.25,12800.0,293.13,293.34,292.88,293.25,12800.0
2017-03-08 12:40:00,293.29,293.56,292.81,293.35,14042.0,293.29,293.56,292.81,293.35,14042.0
2017-03-08 12:50:00,293.39,293.46,292.7,293.23,15071.0,293.39,293.46,292.7,293.23,15071.0
2017-03-08 13:00:00,293.02,293.6,292.99,293.26,25046.0,293.02,293.6,292.99,293.26,25046.0
2017-03-08 13:10:00,293.21,293.88,293.21,293.69,9906.0,293.21,293.88,293.21,293.69,9906.0
2017-03-08 13:20:00,293.68,293.92,293.55,293.71,16791.0,293.68,293.92,293.55,293.71,16791.0
2017-03-08 13:30:00,293.74,294.2,293.57,293.75,10335.0,293.74,294.2,293.57,293.75,10335.0
2017-03-08 13:40:00,293.8,293.99,293.61,293.88,12053.0,293.8,293.99,293.61,293.88,12053.0
2017-03-08 13:50:00,293.76,293.95,293.66,293.69,6149.0,293.76,293.95,293.66,293.69,6149.0
2017-03-08 14:00:00,293.79,294.1,293.7,293.87,22716.0,293.79,294.1,293.7,293.87,22716.0
2017-03-08 14:10:00,293.83,294.2,293.71,293.75,23845.0,293.83,294.2,293.71,293.75,23845.0
2017-03-08 14:20:00,293.75,293.92,293.44,293.56,26637.0,293.75,293.92,293.44,293.56,26637.0
2017-03-08 14:30:00,293.43,293.68,293.21,293.47,13993.0,293.43,293.68,293.21,293.47,13993.0
2017-03-08 14:40:00,293.45,294.01,293.36,293.93,19737.0,293.45,294.01,293.36,293.93,19737.0
2017-03-08 14:50:00,294.0,294.24,293.67,293.86,12811.0,294.0,294.24,293.67,293.86,12811.0
2017-03-08 15:00:00,293.98,294.68,293.83,294.24,19381.0,293.98,294.68,293.83,294.24,19381.0
2017-03-08 15:10:00,294.22,294.82,294.04,294.28,23665.0,294.22,294.82,294.04,294.28,23665.0
2017-03-08 15:20:00,294.33,294.63,294.01,294.29,31259.0,294.33,294.63,294.01,294.29,31259.0
2017-03-08 15:30:00,294.31,294.37,292.81,293.26,33696.0,294.31,294.37,292.81,293.26,33696.0
2017-03-08 15:40:00,293.32,294.22,292.95,293.97,35173.0,293.32,294.22,292.95,293.97,35173.0
2017-03-08 15:50:00,293.88,294.35,293.67,294.09,60434.0,293.88,294.35,293.67,294.09,60434.0
2017-03-09 09:30:00,291.27,294.24,290.44,293.31,61302.0,291.27,294.24,290.44,293.31,61302.0
2017-03-09 09:40:00,293.53,294.92,293.42,294.35,27875.0,293.53,294.92,293.42,294.35,27875.0
2017-03-09 09:50:00,294.3,294.47,292.62,293.63,52785.0,294.3,294.47,292.62,293.63,52785.0
2017-03-09 10:00:00,293.74,294.78,293.41,294.48,14217.0,293.74,294.78,293.41,294.48,14217.0
2017-03-09 10:10:00,294.43,294.75,293.77,294.14,22325.0,294.43,294.75,293.77,294.14,22325.0
2017-03-09 10:20:00,294.04,294.4,293.59,293.88,18663.0,294.04,294.4,293.59,293.88,18663.0
2017-03-09 10:30:00,294.12,294.12,293.05,293.16,13569.0,294.12,294.12,293.05,293.16,13569.0
2017-03-09 10:40:00,293.01,293.21,292.63,293.18,14482.0,293.01,293.21,292.63,293.18,14482.0
2017-03-09 10:50:00,293.19,293.37,292.85,293.17,11947.0,293.19,293.37,292.85,293.17,11947.0
2017-03-09 11:00:00,293.33,293.54,293.07,293.28,19566.0,293.33,293.54,293.07,293.28,19566.0
2017-03-09 11:10:00,293.29,293.29,292.79,292.85,9102.0,293.29,293.29,292.79,292.85,9102.0
2017-03-09 11:20:00,292.86,293.75,292.67,293.44,15098.0,292.86,293.75,292.67,293.44,15098.0
2017-03-09 11:30:00,293.43,293.86,293.43,293.64,23121.0,293.43,293.86,293.43,293.64,23121.0
2017-03-09 11:40:00,293.74,294.01,292.84,292.89,16027.0,293.74,294.01,292.84,292.89,16027.0
2017-03-09 11:50:00,293.04,293.79,292.9,293.63,14345.0,293.04,293.79,292.9,293.63,14345.0
2017-03-09 12:00:00,293.63,294.23,293.63,294.16,14000.0,293.63,294.23,293.63,294.16,14000.0
2017-03-09 12:10:00,294.19,294.37,293.25,293.38,15669.0,294.19,294.37,293.25,293.38,15669.0
2017-03-09 12:20:00,293.28,293.59,292.81,293.31,17465.0,293.28,293.59,292.81,293.31,17465.0
2017-03-09 12:30:00,293.22,293.5,293.04,293.22,10153.0,293.22,293.5,293.04,293.22,10153.0
2017-03-09 12:40:00,293.35,293.83,293.27,293.54,13453.0,293.35,293.83,293.27,293.54,13453.0
2017-03-09 12:50:00,293.55,293.87,293.41,293.62,8969.0,293.55,293.87,293.41,293.62,8969.0
2017-03-09 13:00:00,293.72,293.9,293.53,293.64,27785.0,293.72,293.9,293.53,293.64,27785.0
2017-03-09 13:10:00,293.64,293.82,293.18,293.5,13165.0,293.64,293.82,293.18,293.5,13165.0
2017-03-09 13:20:00,293.6,293.82,293.33,293.44,10801.0,293.6,293.82,293.33,293.44,10801.0
2017-03-09 13:30:00,293.49,293.57,293.09,293.42,15827.0,293.49,293.57,293.09,293.42,15827.0
2017-03-09 13:40:00,293.48,293.74,293.07,293.2,9200.0,293.48,293.74,293.07,293.2,9200.0
2017-03-09 13:50:00,293.19,293.8,292.88,293.14,15817.0,293.19,293.8,292.88,293.14,15817.0
2017-03-09 14:00:00,293.06,293.26,292.25,292.25,14393.0,293.06,293.26,292.25,292.25,14393.0
2017-03-09 14:10:00,292.25,292.68,291.55,292.06,20996.0,292.25,292.68,291.55,292.06,20996.0
2017-03-09 14:20:00,292.04,292.16,291.67,292.0,15710.0,292.04,292.16,291.67,292.0,15710.0
2017-03-09 14:30:00,291.95,292.14,291.77,291.94,19100.0,291.95,292.14,291.77,291.94,19100.0
2017-03-09 14:40:00,291.77,292.54,291.61,292.35,20864.0,291.77,292.54,291.61,292.35,20864.0
2017-03-09 14:50:00,292.46,292.64,292.22,292.5,21595.0,292.46,292.64,292.22,292.5,21595.0
2017-03-09 15:00:00,292.55,292.81,292.48,292.56,26075.0,292.55,292.81,292.48,292.56,26075.0
2017-03-09 15:10:00,292.54,293.24,292.2,293.04,40779.0,292.54,293.24,292.2,293.04,40779.0
2017-03-09 15:20:00,293.02,293.05,292.3,292.52,64244.0,293.02,293.05,292.3,292.52,64244.0
2017-03-09 15:30:00,292.57,293.37,292.55,293.2,27798.0,292.57,293.37,292.55,293.2,27798.0
2017-03-09 15:40:00,293.23,293.8,292.99,293.76,33852.0,293.23,293.8,292.99,293.76,33852.0
2017-03-09 15:50:00,293.74,293.74,292.88,293.04,79681.0,293.74,293.74,292.88,293.04,79681.0
2017-03-10 09:30:00,293.31,293.9,292.03,293.24,65073.0,293.31,293.9,292.03,293.24,65073.0
2017-03-10 09:40:00,293.07,293.38,291.55,291.65,46952.0,293.07,293.38,291.55,291.65,46952.0
2017-03-10 09:50:00,291.64,292.39,291.23,291.9,53311.0,291.64,292.39,291.23,291.9,53311.0
2017-03-10 10:00:00,291.85,292.1,291.07,291.24,35870.0,291.85,292.1,291.07,291.24,35870.0
2017-03-10 10:10:00,291.19,291.91,291.03,291.03,29413.0,291.19,291.91,291.03,291.03,29413.0
2017-03-10 10:20:00,291.07,291.59,290.81,291.25,38461.0,291.07,291.59,290.81,291.25,38461.0
2017-03-10 10:30:00,291.3,291.91,291.21,291.55,15345.0,291.3,291.91,291.21,291.55,15345.0
2017-03-10 10:40:00,291.6,291.95,291.12,291.82,13974.0,291.6,291.95,291.12,291.82,13974.0
2017-03-10 10:50:00,291.73,291.89,291.15,291.33,21601.0,291.73,291.89,291.15,291.33,21601.0
2017-03-10 11:00:00,291.2,291.29,290.83,291.22,20224.0,291.2,291.29,290.83,291.22,20224.0
2017-03-10 11:10:00,291.23,291.58,291.19,291.19,10116.0,291.23,291.58,291.19,291.19,10116.0
2017-03-10 11:20:00,291.19,292.0,291.06,291.75,13654.0,291.19,292.0,291.06,291.75,13654.0
2017-03-10 11:30:00,291.82,292.34,291.66,292.0,8412.0,291.82,292.34,291.66,292.0,8412.0
2017-03-10 11:40:00,291.98,292.22,291.69,291.99,20375.0,291.98,292.22,291.69,291.99,20375.0
2017-03-10 11:50:00,292.08,292.25,291.83,291.85,10824.0,292.08,292.25,291.83,291.85,10824.0
2017-03-10 12:00:00,291.84,292.0,291.04,291.28,15425.0,291.84,292.0,291.04,291.28,15425.0
2017-03-10 12:10:00,291.38,291.58,291.35,291.35,4616.0,291.38,291.58,291.35,291.35,4616.0
2017-03-10 12:20:00,291.38,291.84,291.37,291.8,7390.0,291.38,291.84,291.37,291.8,7390.0
2017-03-10 12:30:00,291.79,291.79,291.39,291.48,5264.0,291.79,291.79,291.39,291.48,5264.0
2017-03-10 12:40:00,291.47,291.78,291.07,291.45,12484.0,291.47,291.78,291.07,291.45,12484.0
2017-03-10 12:50:00,291.37,291.5,290.44,290.78,24179.0,291.37,291.5,290.44,290.78,24179.0
2017-03-10 13:00:00,290.78,290.78,289.45,289.83,42531.0,290.78,290.78,289.45,289.83,42531.0
2017-03-10 13:10:00,289.86,290.12,289.65,290.06,10857.0,289.86,290.12,289.65,290.06,10857.0
2017-03-10 13:20:00,290.05,290.35,289.81,289.99,16811.0,290.05,290.35,289.81,289.99,16811.0
2017-03-10 13:30:00,290.05,290.23,289.76,290.02,7121.0,290.05,290.23,289.76,290.02,7121.0
2017-03-10 13:40:00,290.1,290.15,289.87,289.97,18627.0,290.1,290.15,289.87,289.97,18627.0
2017-03-10 13:50:00,289.93,290.77,289.93,290.77,17266.0,289.93,290.77,289.93,290.77,17266.0
2017-03-10 14:00:00,290.87,291.28,290.44,290.85,18135.0,290.87,291.28,290.44,290.85,18135.0
2017-03-10 14:10:00,290.94,291.33,290.73,290.9,14578.0,290.94,291.33,290.73,290.9,14578.0
2017-03-10 14:20:00,290.88,291.2,290.61,290.9,16236.0,290.88,291.2,290.61,290.9,16236.0
2017-03-10 14:30:00,290.88,291.61,290.84,291.22,11864.0,290.88,291.61,290.84,291.22,11864.0
2017-03-10 14:40:00,291.19,291.43,290.99,291.22,12111.0,291.19,291.43,290.99,291.22,12111.0
2017-03-10 14:50:00,291.36,291.52,291.16,291.35,10966.0,291.36,291.52,291.16,291.35,10966.0
2017-03-10 15:00:00,291.44,291.85,291.39,291.77,17624.0,291.44,291.85,291.39,291.77,17624.0
2017-03-10 15:10:00,291.79,292.25,291.55,292.25,44429.0,291.79,292.25,291.55,292.25,44429.0
2017-03-10 15:20:00,292.25,292.57,291.78,292.57,23087.0,292.25,292.57,291.78,292.57,23087.0
2017-03-10 15:30:00,292.54,292.74,292.34,292.38,32700.0,292.54,292.74,292.34,292.38,32700.0
2017-03-10 15:40:00,292.43,292.62,291.92,292.17,62204.0,292.43,292.62,291.92,292.17,62204.0
2017-03-10 15:50:00,292.08,292.48,291.77,292.32,79354.0,292.08,292.48,291.77,292.32,79354.0
2017-03-13 09:30:00,291.55,292.08,290.15,290.49,45419.0,291.55,292.08,290.15,290.49,45419.0
2017-03-13 09:40:00,290.75,291.74,290.41,291.74,30054.0,290.75,291.74,290.41,291.74,30054.0
2017-03-13 09:50:00,291.75,291.76,290.61,291.36,27632.0,291.75,291.76,290.61,291.36,27632.0
2017-03-13 10:00:00,291.66,292.46,291.49,292.04,22099.0,291.66,292.46,291.49,292.04,22099.0
2017-03-13 10:10:00,292.1,292.44,291.89,292.08,22917.0,292.1,292.44,291.89,292.08,22917.0
2017-03-13 10:20:00,292.34,292.7,292.03,292.29,21409.0,292.34,292.7,292.03,292.29,21409.0
2017-03-13 10:30:00,292.49,293.0,292.37,292.97,21127.0,292.49,293.0,292.37,292.97,21127.0
2017-03-13 10:40:00,292.98,293.27,292.47,292.73,18974.0,292.98,293.27,292.47,292.73,18974.0
2017-03-13 10:50:00,292.62,292.82,292.01,292.82,17082.0,292.62,292.82,292.01,292.82,17082.0
2017-03-13 11:00:00,292.81,293.09,292.4,292.94,18544.0,292.81,293.09,292.4,292.94,18544.0
2017-03-13 11:10:00,292.91,293.21,291.89,292.06,23799.0,292.91,293.21,291.89,292.06,23799.0
2017-03-13 11:20:00,292.09,292.76,291.78,292.75,17500.0,292.09,292.76,291.78,292.75,17500.0
2017-03-13 11:30:00,292.91,293.11,292.38,292.75,17062.0,292.91,293.11,292.38,292.75,17062.0
2017-03-13 11:40:00,292.84,293.28,292.67,293.2,17039.0,292.84,293.28,292.67,293.2,17039.0
2017-03-13 11:50:00,293.26,293.46,292.7,293.08,19306.0,293.26,293.46,292.7,293.08,19306.0
2017-03-13 12:00:00,293.19,293.37,292.73,292.73,10270.0,293.19,293.37,292.73,292.73,10270.0
2017-03-13 12:10:00,292.76,293.1,292.71,293.03,11464.0,292.76,293.1,292.71,293.03,11464.0
2017-03-13 12:20:00,293.14,293.14,292.56,292.56,14126.0,293.14,293.14,292.56,292.56,14126.0
2017-03-13 12:30:00,292.67,292.98,292.51,292.65,13506.0,292.67,292.98,292.51,292.65,13506.0
2017-03-13 12:40:00,292.74,292.74,291.97,292.01,23194.0,292.74,292.74,291.97,292.01,23194.0
2017-03-13 12:50:00,291.95,292.22,291.76,291.93,17595.0,291.95,292.22,291.76,291.93,17595.0
2017-03-13 13:00:00,291.99,292.03,291.31,291.61,13670.0,291.99,292.03,291.31,291.61,13670.0
2017-03-13 13:10:00,291.69,291.8,291.35,291.51,17115.0,291.69,291.8,291.35,291.51,17115.0
2017-03-13 13:20:00,291.51,291.85,291.49,291.8,12056.0,291.51,291.85,291.49,291.8,12056.0
2017-03-13 13:30:00,291.75,292.17,291.51,291.9,23083.0,291.75,292.17,291.51,291.9,23083.0
2017-03-13 13:40:00,291.83,292.06,291.47,291.79,16632.0,291.83,292.06,291.47,291.79,16632.0
2017-03-13 13:50:00,291.89,292.1,291.73,291.84,12033.0,291.89,292.1,291.73,291.84,12033.0
2017-03-13 14:00:00,291.83,291.84,291.32,291.46,17750.0,291.83,291.84,291.32,291.46,17750.0
2017-03-13 14:10:00,291.53,291.9,291.47,291.7,9311.0,291.53,291.9,291.47,291.7,9311.0
2017-03-13 14:20:00,291.7,291.97,291.53,291.86,26026.0,291.7,291.97,291.53,291.86,26026.0
2017-03-13 14:30:00,291.92,292.1,291.69,291.9,29015.0,291.92,292.1,291.69,291.9,29015.0
2017-03-13 14:40:00,291.93,291.98,291.63,291.63,19796.0,291.93,291.98,291.63,291.63,19796.0
2017-03-13 14:50:00,291.79,292.06,291.78,291.89,43715.0,291.79,292.06,291.78,291.89,43715.0
2017-03-13 15:00:00,291.84,292.01,291.61,291.7,19397.0,291.84,292.01,291.61,291.7,19397.0
2017-03-13 15:10:00,291.82,292.79,291.82,292.5,19968.0,291.82,292.79,291.82,292.5,19968.0
2017-03-13 15:20:00,292.5,292.85,292.26,292.85,26729.0,292.5,292.85,292.26,292.85,26729.0
2017-03-13 15:30:00,292.76,293.36,292.76,293.13,31740.0,292.76,293.36,292.76,293.13,31740.0
2017-03-13 15:40:00,293.13,293.85,293.04,293.73,63100.0,293.13,293.85,293.04,293.73,63100.0
2017-03-13 15:50:00,293.65,293.69,292.45,292.95,87037.0,293.65,293.69,292.45,292.95,87037.0
2017-03-14 09:30:00,292.27,292.78,290.18,290.68,53724.0,292.27,292.78,290.18,290.68,53724.0
2017-03-14 09:40:00,290.89,292.56,290.88,292.09,19557.0,290.89,292.56,290.88,292.09,19557.0
2017-03-14 09:50:00,292.18,292.79,291.65,292.57,11700.0,292.18,292.79,291.65,292.57,11700.0
2017-03-14 10:00:00,292.6,292.6,291.74,292.49,15741.0,292.6,292.6,291.74,292.49,15741.0
2017-03-14 10:10:00,292.49,292.49,291.39,291.39,9020.0,292.49,292.49,291.39,291.39,9020.0
2017-03-14 10:20:00,291.39,291.87,291.02,291.58,17636.0,291.39,291.87,291.02,291.58,17636.0
2017-03-14 10:30:00,291.51,292.44,291.36,292.43,9059.0,291.51,292.44,291.36,292.43,9059.0
2017-03-14 10:40:00,292.24,292.24,291.73,291.91,12291.0,292.24,292.24,291.73,291.91,12291.0
2017-03-14 10:50:00,292.0,292.35,291.76,292.35,6211.0,292.0,292.35,291.76,292.35,6211.0
2017-03-14 11:00:00,292.39,292.39,291.81,291.89,11300.0,292.39,292.39,291.81,291.89,11300.0
2017-03-14 11:10:00,291.87,292.25,291.65,292.17,14300.0,291.87,292.25,291.65,292.17,14300.0
2017-03-14 11:20:00,292.16,292.35,292.04,292.16,25116.0,292.16,292.35,292.04,292.16,25116.0
2017-03-14 11:30:00,292.18,292.51,292.12,292.5,13338.0,292.18,292.51,292.12,292.5,13338.0
2017-03-14 11:40:00,292.46,293.08,292.24,292.52,20425.0,292.46,293.08,292.24,292.52,20425.0
2017-03-14 11:50:00,292.46,292.53,292.25,292.37,7100.0,292.46,292.53,292.25,292.37,7100.0
2017-03-14 12:00:00,292.32,292.44,291.83,291.91,13142.0,292.32,292.44,291.83,291.91,13142.0
2017-03-14 12:10:00,291.84,291.84,291.21,291.59,18667.0,291.84,291.84,291.21,291.59,18667.0
2017-03-14 12:20:00,291.61,291.79,291.47,291.79,7000.0,291.61,291.79,291.47,291.79,7000.0
2017-03-14 12:30:00,291.84,292.0,291.68,291.97,6284.0,291.84,292.0,291.68,291.97,6284.0
2017-03-14 12:40:00,292.13,292.6,292.02,292.33,8548.0,292.13,292.6,292.02,292.33,8548.0
2017-03-14 12:50:00,292.33,292.4,292.17,292.29,7173.0,292.33,292.4,292.17,292.29,7173.0
2017-03-14 13:00:00,292.34,292.65,292.19,292.42,17511.0,292.34,292.65,292.19,292.42,17511.0
2017-03-14 13:10:00,292.53,292.89,292.43,292.53,8855.0,292.53,292.89,292.43,292.53,8855.0
2017-03-14 13:20:00,292.59,293.03,292.54,292.71,5815.0,292.59,293.03,292.54,292.71,5815.0
2017-03-14 13:30:00,292.75,293.03,292.72,292.99,4784.0,292.75,293.03,292.72,292.99,4784.0
2017-03-14 13:40:00,293.03,293.03,292.59,292.74,6856.0,293.03,293.03,292.59,292.74,6856.0
2017-03-14 13:50:00,292.7,292.84,292.63,292.68,15302.0,292.7,292.84,292.63,292.68,15302.0
2017-03-14 14:00:00,292.72,292.8,292.37,292.38,6084.0,292.72,292.8,292.37,292.38,6084.0
2017-03-14 14:10:00,292.37,292.64,292.34,292.49,7539.0,292.37,292.64,292.34,292.49,7539.0
2017-03-14 14:20:00,292.6,292.74,292.36,292.6,7256.0,292.6,292.74,292.36,292.6,7256.0
2017-03-14 14:30:00,292.56,293.39,292.55,292.7,16581.0,292.56,293.39,292.55,292.7,16581.0
2017-03-14 14:40:00,292.67,292.82,291.97,292.38,12957.0,292.67,292.82,291.97,292.38,12957.0
2017-03-14 14:50:00,292.49,292.55,291.62,291.86,29311.0,292.49,292.55,291.62,291.86,29311.0
2017-03-14 15:00:00,291.94,292.51,291.86,292.43,7453.0,291.94,292.51,291.86,292.43,7453.0
2017-03-14 15:10:00,292.59,292.7,292.29,292.44,9400.0,292.59,292.7,292.29,292.44,9400.0
2017-03-14 15:20:00,292.51,292.64,292.23,292.47,10834.0,292.51,292.64,292.23,292.47,10834.0
2017-03-14 15:30:00,292.5,292.51,292.07,292.27,13118.0,292.5,292.51,292.07,292.27,13118.0
2017-03-14 15:40:00,292.23,292.7,292.2,292.45,15129.0,292.23,292.7,292.2,292.45,15129.0
2017-03-14 15:50:00,292.46,292.77,292.26,292.34,45636.0,292.46,292.77,292.26,292.34,45636.0
2017-03-15 09:30:00,293.14,293.67,292.82,292.82,41624.0,293.14,293.67,292.82,292.82,41624.0
2017-03-15 09:40:00,292.91,292.98,291.36,291.86,49441.0,292.91,292.98,291.36,291.86,49441.0
2017-03-15 09:50:00,291.86,291.96,290.15,290.62,75170.0,291.86,291.96,290.15,290.62,75170.0
2017-03-15 10:00:00,290.67,291.52,290.63,291.3,35809.0,290.67,291.52,290.63,291.3,35809.0
2017-03-15 10:10:00,291.19,291.25,290.2,290.2,14050.0,291.19,291.25,290.2,290.2,14050.0
2017-03-15 10:20:00,290.3,290.5,290.15,290.48,31534.0,290.3,290.5,290.15,290.48,31534.0
2017-03-15 10:30:00,290.63,290.84,290.22,290.24,38601.0,290.63,290.84,290.22,290.24,38601.0
2017-03-15 10:40:00,290.24,290.97,289.39,290.97,83616.0,290.24,290.97,289.39,290.97,83616.0
2017-03-15 10:50:00,290.94,291.15,290.49,290.54,34668.0,290.94,291.15,290.49,290.54,34668.0
2017-03-15 11:00:00,290.54,290.61,289.69,290.44,70777.0,290.54,290.61,289.69,290.44,70777.0
2017-03-15 11:10:00,290.42,290.77,290.07,290.68,33578.0,290.42,290.77,290.07,290.68,33578.0
2017-03-15 11:20:00,290.74,291.36,290.58,291.36,23363.0,290.74,291.36,290.58,291.36,23363.0
2017-03-15 11:30:00,291.37,292.09,291.37,291.53,24229.0,291.37,292.09,291.37,291.53,24229.0
2017-03-15 11:40:00,291.53,291.74,291.4,291.7,11710.0,291.53,291.74,291.4,291.7,11710.0
2017-03-15 11:50:00,291.79,291.98,291.01,291.23,26906.0,291.79,291.98,291.01,291.23,26906.0
2017-03-15 12:00:00,291.16,291.66,291.13,291.46,9487.0,291.16,291.66,291.13,291.46,9487.0
2017-03-15 12:10:00,291.49,291.93,291.49,291.55,13177.0,291.49,291.93,291.49,291.55,13177.0
2017-03-15 12:20:00,291.6,291.75,291.14,291.72,12325.0,291.6,291.75,291.14,291.72,12325.0
2017-03-15 12:30:00,291.61,292.21,291.53,292.09,15373.0,291.61,292.21,291.53,292.09,15373.0
2017-03-15 12:40:00,292.17,292.35,291.66,292.34,16682.0,292.17,292.35,291.66,292.34,16682.0
2017-03-15 12:50:00,292.45,292.74,292.34,292.74,15002.0,292.45,292.74,292.34,292.74,15002.0
2017-03-15 13:00:00,292.67,292.9,292.6,292.82,7271.0,292.67,292.9,292.6,292.82,7271.0
2017-03-15 13:10:00,292.81,292.92,292.16,292.27,17127.0,292.81,292.92,292.16,292.27,17127.0
2017-03-15 13:20:00,292.23,292.49,292.06,292.29,12201.0,292.23,292.49,292.06,292.29,12201.0
2017-03-15 13:30:00,292.33,292.35,291.88,292.09,11158.0,292.33,292.35,291.88,292.09,11158.0
2017-03-15 13:40:00,292.03,292.73,291.9,292.59,7220.0,292.03,292.73,291.9,292.59,7220.0
2017-03-15 13:50:00,292.58,292.67,292.01,292.19,8173.0,292.58,292.67,292.01,292.19,8173.0
2017-03-15 14:00:00,292.51,293.79,292.3,293.3,32839.0,292.51,293.79,292.3,293.3,32839.0
2017-03-15 14:10:00,293.19,293.93,293.15,293.16,16640.0,293.19,293.93,293.15,293.16,16640.0
2017-03-15 14:20:00,293.16,293.48,293.05,293.2,13310.0,293.16,293.48,293.05,293.2,13310.0
2017-03-15 14:30:00,293.42,293.47,292.71,293.37,13978.0,293.42,293.47,292.71,293.37,13978.0
2017-03-15 14:40:00,293.37,293.6,293.18,293.5,18816.0,293.37,293.6,293.18,293.5,18816.0
2017-03-15 14:50:00,293.55,293.85,293.2,293.71,24785.0,293.55,293.85,293.2,293.71,24785.0
2017-03-15 15:00:00,293.69,293.89,293.41,293.59,18366.0,293.69,293.89,293.41,293.59,18366.0
2017-03-15 15:10:00,293.66,294.43,293.45,293.99,21992.0,293.66,294.43,293.45,293.99,21992.0
2017-03-15 15:20:00,293.98,294.38,293.94,294.14,17516.0,293.98,294.38,293.94,294.14,17516.0
2017-03-15 15:30:00,294.14,294.56,293.61,293.61,22060.0,294.14,294.56,293.61,293.61,22060.0
2017-03-15 15:40:00,293.56,293.6,292.81,292.81,44150.0,293.56,293.6,292.81,292.81,44150.0
2017-03-15 15:50:00,292.82,293.37,292.53,292.63,69394.0,292.82,293.37,292.53,292.63,69394.0
2017-03-16 09:30:00,285.0,285.43,282.1,282.41,301263.0,285.0,285.43,282.1,282.41,301263.0
2017-03-16 09:40:00,282.54,282.94,281.8,281.98,153232.0,282.54,282.94,281.8,281.98,153232.0
2017-03-16 09:50:00,282.04,282.57,280.72,281.43,180912.0,282.04,282.57,280.72,281.43,180912.0
2017-03-16 10:00:00,281.57,282.16,280.73,280.76,119998.0,281.57,282.16,280.73,280.76,119998.0
2017-03-16 10:10:00,280.74,280.84,279.5,280.07,165452.0,280.74,280.84,279.5,280.07,165452.0
2017-03-16 10:20:00,280.04,280.17,278.82,279.46,106134.0,280.04,280.17,278.82,279.46,106134.0
2017-03-16 10:30:00,279.45,279.66,277.69,278.0,105697.0,279.45,279.66,277.69,278.0,105697.0
2017-03-16 10:40:00,278.07,278.25,277.32,277.71,123735.0,278.07,278.25,277.32,277.71,123735.0
2017-03-16 10:50:00,277.85,278.9,277.33,278.44,119822.0,277.85,278.9,277.33,278.44,119822.0
2017-03-16 11:00:00,278.46,278.93,277.1,277.9,78456.0,278.46,278.93,277.1,277.9,78456.0
2017-03-16 11:10:00,277.85,278.16,276.61,277.97,114224.0,277.85,278.16,276.61,277.97,114224.0
2017-03-16 11:20:00,278.05,278.22,277.55,277.95,80589.0,278.05,278.22,277.55,277.95,80589.0
2017-03-16 11:30:00,277.95,278.13,276.25,276.25,127149.0,277.95,278.13,276.25,276.25,127149.0
2017-03-16 11:40:00,276.25,276.67,275.7,276.32,93859.0,276.25,276.67,275.7,276.32,93859.0
2017-03-16 11:50:00,276.54,277.58,276.48,277.49,35388.0,276.54,277.58,276.48,277.49,35388.0
2017-03-16 12:00:00,277.38,278.13,277.35,277.94,51307.0,277.38,278.13,277.35,277.94,51307.0
2017-03-16 12:10:00,278.0,278.38,277.5,277.62,97005.0,278.0,278.38,277.5,277.62,97005.0
2017-03-16 12:20:00,277.7,278.33,277.7,277.75,25310.0,277.7,278.33,277.7,277.75,25310.0
2017-03-16 12:30:00,277.58,277.91,276.78,277.0,38043.0,277.58,277.91,276.78,277.0,38043.0
2017-03-16 12:40:00,276.98,278.91,276.91,278.91,43073.0,276.98,278.91,276.91,278.91,43073.0
2017-03-16 12:50:00,278.85,279.33,278.11,278.31,38573.0,278.85,279.33,278.11,278.31,38573.0
2017-03-16 13:00:00,278.31,278.42,277.82,277.88,36696.0,278.31,278.42,277.82,277.88,36696.0
2017-03-16 13:10:00,277.79,278.08,277.65,277.78,37829.0,277.79,278.08,277.65,277.78,37829.0
2017-03-16 13:20:00,277.84,278.14,277.71,277.89,31906.0,277.84,278.14,277.71,277.89,31906.0
2017-03-16 13:30:00,277.83,277.91,277.45,277.6,23322.0,277.83,277.91,277.45,277.6,23322.0
2017-03-16 13:40:00,277.62,278.15,277.59,277.93,26955.0,277.62,278.15,277.59,277.93,26955.0
2017-03-16 13:50:00,277.93,278.66,277.83,277.85,32923.0,277.93,278.66,277.83,277.85,32923.0
2017-03-16 14:00:00,277.83,278.12,277.59,278.04,32922.0,277.83,278.12,277.59,278.04,32922.0
2017-03-16 14:10:00,278.1,278.68,278.01,278.5,49403.0,278.1,278.68,278.01,278.5,49403.0
2017-03-16 14:20:00,278.42,279.17,278.19,279.17,25363.0,278.42,279.17,278.19,279.17,25363.0
2017-03-16 14:30:00,278.98,279.84,278.98,279.84,46749.0,278.98,279.84,278.98,279.84,46749.0
2017-03-16 14:40:00,279.75,279.83,278.87,279.08,34325.0,279.75,279.83,278.87,279.08,34325.0
2017-03-16 14:50:00,279.22,279.25,278.87,279.25,32936.0,279.22,279.25,278.87,279.25,32936.0
2017-03-16 15:00:00,279.2,279.82,279.02,279.79,41995.0,279.2,279.82,279.02,279.79,41995.0
2017-03-16 15:10:00,279.79,279.96,279.7,279.9,49476.0,279.79,279.96,279.7,279.9,49476.0
2017-03-16 15:20:00,279.85,280.33,279.85,280.23,56031.0,279.85,280.33,279.85,280.23,56031.0
2017-03-16 15:30:00,280.18,280.29,279.04,279.17,80620.0,280.18,280.29,279.04,279.17,80620.0
2017-03-16 15:40:00,279.06,279.66,278.51,279.09,98661.0,279.06,279.66,278.51,279.09,98661.0
2017-03-16 15:50:00,279.21,279.69,278.67,278.89,193929.0,279.21,279.69,278.67,278.89,193929.0
2017-03-17 09:30:00,275.99,278.68,275.1,278.48,449279.0,275.99,278.68,275.1,278.48,449279.0
2017-03-17 09:40:00,278.25,279.85,278.11,279.5,100300.0,278.25,279.85,278.11,279.5,100300.0
2017-03-17 09:50:00,279.75,280.61,277.68,278.34,50916.0,279.75,280.61,277.68,278.34,50916.0
2017-03-17 10:00:00,278.35,278.47,277.01,277.35,91475.0,278.35,278.47,277.01,277.35,91475.0
2017-03-17 10:10:00,277.36,277.46,275.35,276.56,107454.0,277.36,277.46,275.35,276.56,107454.0
2017-03-17 10:20:00,276.53,276.96,275.56,276.22,22241.0,276.53,276.96,275.56,276.22,22241.0
2017-03-17 10:30:00,276.33,276.39,275.55,275.84,21288.0,276.33,276.39,275.55,275.84,21288.0
2017-03-17 10:40:00,275.92,276.49,275.4,276.3,18325.0,275.92,276.49,275.4,276.3,18325.0
2017-03-17 10:50:00,276.32,276.32,275.51,275.87,17488.0,276.32,276.32,275.51,275.87,17488.0
2017-03-17 11:00:00,276.03,276.52,275.64,276.37,42276.0,276.03,276.52,275.64,276.37,42276.0
2017-03-17 11:10:00,276.48,276.74,275.46,275.55,38298.0,276.48,276.74,275.46,275.55,38298.0
2017-03-17 11:20:00,275.63,276.02,275.25,275.61,39560.0,275.63,276.02,275.25,275.61,39560.0
2017-03-17 11:30:00,275.72,275.78,275.02,275.54,28871.0,275.72,275.78,275.02,275.54,28871.0
2017-03-17 11:40:00,275.54,276.01,275.02,275.2,24440.0,275.54,276.01,275.02,275.2,24440.0
2017-03-17 11:50:00,275.19,275.75,274.99,275.52,36980.0,275.19,275.75,274.99,275.52,36980.0
2017-03-17 12:00:00,275.58,276.03,275.51,275.83,26882.0,275.58,276.03,275.51,275.83,26882.0
2017-03-17 12:10:00,275.83,276.88,275.8,276.61,17348.0,275.83,276.88,275.8,276.61,17348.0
2017-03-17 12:20:00,276.56,276.76,276.01,276.05,9927.0,276.56,276.76,276.01,276.05,9927.0
2017-03-17 12:30:00,276.04,276.19,275.74,276.19,9198.0,276.04,276.19,275.74,276.19,9198.0
2017-03-17 12:40:00,276.18,276.6,275.95,275.95,13947.0,276.18,276.6,275.95,275.95,13947.0
2017-03-17 12:50:00,275.9,276.44,275.8,276.41,13074.0,275.9,276.44,275.8,276.41,13074.0
2017-03-17 13:00:00,276.35,276.77,276.21,276.45,20095.0,276.35,276.77,276.21,276.45,20095.0
2017-03-17 13:10:00,276.55,276.64,276.16,276.31,8160.0,276.55,276.64,276.16,276.31,8160.0
2017-03-17 13:20:00,276.41,276.57,276.06,276.11,24033.0,276.41,276.57,276.06,276.11,24033.0
2017-03-17 13:30:00,276.05,276.34,275.7,275.78,16847.0,276.05,276.34,275.7,275.78,16847.0
2017-03-17 13:40:00,275.72,276.04,275.36,275.45,30258.0,275.72,276.04,275.36,275.45,30258.0
2017-03-17 13:50:00,275.38,275.9,275.31,275.61,15589.0,275.38,275.9,275.31,275.61,15589.0
2017-03-17 14:00:00,275.59,275.59,275.12,275.17,26239.0,275.59,275.59,275.12,275.17,26239.0
2017-03-17 14:10:00,275.15,275.65,275.03,275.29,21257.0,275.15,275.65,275.03,275.29,21257.0
2017-03-17 14:20:00,275.41,275.7,275.24,275.4,15875.0,275.41,275.7,275.24,275.4,15875.0
2017-03-17 14:30:00,275.35,275.99,275.18,275.86,20445.0,275.35,275.99,275.18,275.86,20445.0
2017-03-17 14:40:00,275.85,276.04,275.38,275.42,17998.0,275.85,276.04,275.38,275.42,17998.0
2017-03-17 14:50:00,275.42,275.69,275.14,275.66,19183.0,275.42,275.69,275.14,275.66,19183.0
2017-03-17 15:00:00,275.58,275.78,275.52,275.68,17769.0,275.58,275.78,275.52,275.68,17769.0
2017-03-17 15:10:00,275.66,275.85,275.41,275.63,24767.0,275.66,275.85,275.41,275.63,24767.0
2017-03-17 15:20:00,275.68,275.82,275.41,275.6,21464.0,275.68,275.82,275.41,275.6,21464.0
2017-03-17 15:30:00,275.67,275.71,275.09,275.26,33962.0,275.67,275.71,275.09,275.26,33962.0
2017-03-17 15:40:00,275.21,275.45,274.61,274.61,71708.0,275.21,275.45,274.61,274.61,71708.0
2017-03-17 15:50:00,275.11,276.7,274.77,276.04,304103.0,275.11,276.7,274.77,276.04,304103.0
2017-03-20 09:30:00,276.86,277.54,276.14,277.31,91532.0,276.86,277.54,276.14,277.31,91532.0
2017-03-20 09:40:00,277.3,277.47,276.25,277.17,43322.0,277.3,277.47,276.25,277.17,43322.0
2017-03-20 09:50:00,277.23,278.22,277.02,277.5,96129.0,277.23,278.22,277.02,277.5,96129.0
2017-03-20 10:00:00,277.59,277.75,277.15,277.57,53335.0,277.59,277.75,277.15,277.57,53335.0
2017-03-20 10:10:00,277.57,278.49,277.21,278.4,58630.0,277.57,278.49,277.21,278.4,58630.0
2017-03-20 10:20:00,278.6,278.61,277.21,277.36,39254.0,278.6,278.61,277.21,277.36,39254.0
2017-03-20 10:30:00,277.35,277.47,277.01,277.15,34974.0,277.35,277.47,277.01,277.15,34974.0
2017-03-20 10:40:00,277.14,277.35,276.57,276.57,28867.0,277.14,277.35,276.57,276.57,28867.0
2017-03-20 10:50:00,276.63,276.88,276.38,276.47,32851.0,276.63,276.88,276.38,276.47,32851.0
2017-03-20 11:00:00,276.47,276.74,275.7,275.73,57110.0,276.47,276.74,275.7,275.73,57110.0
2017-03-20 11:10:00,275.77,275.88,275.22,275.26,24481.0,275.77,275.88,275.22,275.26,24481.0
2017-03-20 11:20:00,275.34,275.66,275.2,275.51,27384.0,275.34,275.66,275.2,275.51,27384.0
2017-03-20 11:30:00,275.52,275.79,275.16,275.26,21042.0,275.52,275.79,275.16,275.26,21042.0
2017-03-20 11:40:00,275.28,276.03,275.11,276.01,18432.0,275.28,276.03,275.11,276.01,18432.0
2017-03-20 11:50:00,276.01,276.01,275.55,275.63,18330.0,276.01,276.01,275.55,275.63,18330.0
2017-03-20 12:00:00,275.59,275.73,275.35,275.71,21673.0,275.59,275.73,275.35,275.71,21673.0
2017-03-20 12:10:00,275.71,276.15,275.48,275.49,8530.0,275.71,276.15,275.48,275.49,8530.0
2017-03-20 12:20:00,275.57,276.01,275.54,275.74,6744.0,275.57,276.01,275.54,275.74,6744.0
2017-03-20 12:30:00,275.64,275.9,275.47,275.75,6285.0,275.64,275.9,275.47,275.75,6285.0
2017-03-20 12:40:00,275.76,276.39,275.74,275.93,24775.0,275.76,276.39,275.74,275.93,24775.0
2017-03-20 12:50:00,276.06,276.19,275.72,275.79,12146.0,276.06,276.19,275.72,275.79,12146.0
2017-03-20 13:00:00,275.86,275.86,275.3,275.52,10285.0,275.86,275.86,275.3,275.52,10285.0
2017-03-20 13:10:00,275.56,275.74,275.51,275.63,11571.0,275.56,275.74,275.51,275.63,11571.0
2017-03-20 13:20:00,275.61,275.61,274.71,274.71,23195.0,275.61,275.61,274.71,274.71,23195.0
2017-03-20 13:30:00,274.74,275.09,274.31,274.99,47259.0,274.74,275.09,274.31,274.99,47259.0
2017-03-20 13:40:00,274.96,275.01,274.11,274.44,42495.0,274.96,275.01,274.11,274.44,42495.0
2017-03-20 13:50:00,274.36,274.36,273.73,274.09,32561.0,274.36,274.36,273.73,274.09,32561.0
2017-03-20 14:00:00,274.05,274.06,273.52,273.86,38684.0,274.05,274.06,273.52,273.86,38684.0
2017-03-20 14:10:00,273.89,273.98,273.37,273.69,38415.0,273.89,273.98,273.37,273.69,38415.0
2017-03-20 14:20:00,273.68,273.99,273.49,273.66,18255.0,273.68,273.99,273.49,273.66,18255.0
2017-03-20 14:30:00,273.57,273.57,273.07,273.14,18606.0,273.57,273.57,273.07,273.14,18606.0
2017-03-20 14:40:00,273.13,273.48,272.97,273.15,34044.0,273.13,273.48,272.97,273.15,34044.0
2017-03-20 14:50:00,273.13,273.78,273.04,273.75,30494.0,273.13,273.78,273.04,273.75,30494.0
2017-03-20 15:00:00,273.73,274.4,273.65,273.98,21790.0,273.73,274.4,273.65,273.98,21790.0
2017-03-20 15:10:00,273.99,274.37,273.89,274.18,38773.0,273.99,274.37,273.89,274.18,38773.0
2017-03-20 15:20:00,274.25,274.57,274.1,274.4,28838.0,274.25,274.57,274.1,274.4,28838.0
2017-03-20 15:30:00,274.4,274.7,274.37,274.57,34928.0,274.4,274.7,274.37,274.57,34928.0
2017-03-20 15:40:00,274.61,274.84,274.22,274.64,47104.0,274.61,274.84,274.22,274.64,47104.0
2017-03-20 15:50:00,274.67,274.8,274.55,274.8,89691.0,274.67,274.8,274.55,274.8,89691.0
2017-03-21 09:30:00,276.4,276.8,275.08,276.44,119464.0,276.4,276.8,275.08,276.44,119464.0
2017-03-21 09:40:00,276.44,276.58,275.45,275.52,35962.0,276.44,276.58,275.45,275.52,35962.0
2017-03-21 09:50:00,275.61,275.68,274.75,274.75,25384.0,275.61,275.68,274.75,274.75,25384.0
2017-03-21 10:00:00,274.8,275.96,274.54,275.9,30981.0,274.8,275.96,274.54,275.9,30981.0
2017-03-21 10:10:00,275.94,280.69,274.91,280.67,296237.0,275.94,280.69,274.91,280.67,296237.0
2017-03-21 10:20:00,280.39,283.65,278.87,280.95,528385.0,280.39,283.65,278.87,280.95,528385.0
2017-03-21 10:30:00,280.54,284.71,279.79,280.76,252170.0,280.54,284.71,279.79,280.76,252170.0
2017-03-21 10:40:00,280.78,281.55,279.86,280.27,171156.0,280.78,281.55,279.86,280.27,171156.0
2017-03-21 10:50:00,280.31,280.44,277.73,278.04,99099.0,280.31,280.44,277.73,278.04,99099.0
2017-03-21 11:00:00,277.96,279.67,277.79,279.47,69170.0,277.96,279.67,277.79,279.47,69170.0
2017-03-21 11:10:00,279.43,280.49,278.99,279.43,80239.0,279.43,280.49,278.99,279.43,80239.0
2017-03-21 11:20:00,279.26,280.3,278.84,279.09,110115.0,279.26,280.3,278.84,279.09,110115.0
2017-03-21 11:30:00,279.09,279.19,276.99,277.98,68565.0,279.09,279.19,276.99,277.98,68565.0
2017-03-21 11:40:00,278.21,279.63,277.87,279.43,40129.0,278.21,279.63,277.87,279.43,40129.0
2017-03-21 11:50:00,279.42,279.61,277.49,278.8,35607.0,279.42,279.61,277.49,278.8,35607.0
2017-03-21 12:00:00,278.8,279.56,278.19,279.25,39483.0,278.8,279.56,278.19,279.25,39483.0
2017-03-21 12:10:00,279.17,279.87,278.62,279.25,31403.0,279.17,279.87,278.62,279.25,31403.0
2017-03-21 12:20:00,279.37,279.69,278.57,279.57,65709.0,279.37,279.69,278.57,279.57,65709.0
2017-03-21 12:30:00,279.62,279.96,278.67,278.76,39509.0,279.62,279.96,278.67,278.76,39509.0
2017-03-21 12:40:00,278.88,279.39,277.52,277.52,21200.0,278.88,279.39,277.52,277.52,21200.0
2017-03-21 12:50:00,277.5,278.6,277.4,278.25,31886.0,277.5,278.6,277.4,278.25,31886.0
2017-03-21 13:00:00,278.41,278.84,277.79,277.79,21974.0,278.41,278.84,277.79,277.79,21974.0
2017-03-21 13:10:00,277.74,278.38,277.2,277.24,44529.0,277.74,278.38,277.2,277.24,44529.0
2017-03-21 13:20:00,277.25,277.53,276.83,277.13,33235.0,277.25,277.53,276.83,277.13,33235.0
2017-03-21 13:30:00,277.26,277.36,276.05,276.45,38908.0,277.26,277.36,276.05,276.45,38908.0
2017-03-21 13:40:00,276.41,276.56,275.5,275.6,38269.0,276.41,276.56,275.5,275.6,38269.0
2017-03-21 13:50:00,275.66,275.71,275.13,275.13,50689.0,275.66,275.71,275.13,275.13,50689.0
2017-03-21 14:00:00,275.12,275.39,274.59,275.2,61498.0,275.12,275.39,274.59,275.2,61498.0
2017-03-21 14:10:00,275.2,275.75,274.72,275.7,100974.0,275.2,275.75,274.72,275.7,100974.0
2017-03-21 14:20:00,275.7,276.93,275.29,276.9,51836.0,275.7,276.93,275.29,276.9,51836.0
2017-03-21 14:30:00,276.74,277.03,276.14,276.26,43054.0,276.74,277.03,276.14,276.26,43054.0
2017-03-21 14:40:00,276.26,277.16,276.08,276.74,49920.0,276.26,277.16,276.08,276.74,49920.0
2017-03-21 14:50:00,276.63,277.14,276.11,276.46,19069.0,276.63,277.14,276.11,276.46,19069.0
2017-03-21 15:00:00,276.46,276.81,276.05,276.23,22582.0,276.46,276.81,276.05,276.23,22582.0
2017-03-21 15:10:00,276.21,276.97,276.21,276.9,36690.0,276.21,276.97,276.21,276.9,36690.0
2017-03-21 15:20:00,276.81,277.41,276.71,276.99,50054.0,276.81,277.41,276.71,276.99,50054.0
2017-03-21 15:30:00,276.99,277.06,275.68,275.75,76740.0,276.99,277.06,275.68,275.75,76740.0
2017-03-21 15:40:00,275.75,276.14,275.5,276.03,77374.0,275.75,276.14,275.5,276.03,77374.0
2017-03-21 15:50:00,275.93,276.18,275.18,275.8,178052.0,275.93,276.18,275.18,275.8,178052.0
2017-03-22 09:30:00,276.43,278.38,275.74,275.74,49955.0,276.43,278.38,275.74,275.74,49955.0
2017-03-22 09:40:00,275.95,277.14,275.84,276.66,27738.0,275.95,277.14,275.84,276.66,27738.0
2017-03-22 09:50:00,276.66,277.08,275.25,275.3,34909.0,276.66,277.08,275.25,275.3,34909.0
2017-03-22 10:00:00,275.5,275.78,274.93,275.28,40014.0,275.5,275.78,274.93,275.28,40014.0
2017-03-22 10:10:00,275.32,276.2,275.18,276.11,21887.0,275.32,276.2,275.18,276.11,21887.0
2017-03-22 10:20:00,276.11,276.35,275.63,275.87,14051.0,276.11,276.35,275.63,275.87,14051.0
2017-03-22 10:30:00,275.62,276.87,275.62,276.74,30592.0,275.62,276.87,275.62,276.74,30592.0
2017-03-22 10:40:00,276.78,277.21,276.34,276.47,23571.0,276.78,277.21,276.34,276.47,23571.0
2017-03-22 10:50:00,276.58,277.27,276.51,277.11,20852.0,276.58,277.27,276.51,277.11,20852.0
2017-03-22 11:00:00,277.13,277.15,275.85,276.03,29670.0,277.13,277.15,275.85,276.03,29670.0
2017-03-22 11:10:00,276.18,277.19,276.05,276.98,39038.0,276.18,277.19,276.05,276.98,39038.0
2017-03-22 11:20:00,276.94,277.8,276.84,277.8,30371.0,276.94,277.8,276.84,277.8,30371.0
2017-03-22 11:30:00,277.79,277.87,277.29,277.87,23073.0,277.79,277.87,277.29,277.87,23073.0
2017-03-22 11:40:00,277.76,277.88,277.38,277.63,17316.0,277.76,277.88,277.38,277.63,17316.0
2017-03-22 11:50:00,277.65,277.81,277.39,277.39,11986.0,277.65,277.81,277.39,277.39,11986.0
2017-03-22 12:00:00,277.29,277.83,277.17,277.78,21131.0,277.29,277.83,277.17,277.78,21131.0
2017-03-22 12:10:00,277.77,277.83,277.28,277.28,21623.0,277.77,277.83,277.28,277.28,21623.0
2017-03-22 12:20:00,277.22,277.51,276.87,276.87,23453.0,277.22,277.51,276.87,276.87,23453.0
2017-03-22 12:30:00,276.8,277.28,276.64,277.12,14350.0,276.8,277.28,276.64,277.12,14350.0
2017-03-22 12:40:00,277.05,277.28,276.96,277.24,7570.0,277.05,277.28,276.96,277.24,7570.0
2017-03-22 12:50:00,277.21,277.79,277.15,277.58,15389.0,277.21,277.79,277.15,277.58,15389.0
2017-03-22 13:00:00,277.48,277.7,276.94,277.32,12638.0,277.48,277.7,276.94,277.32,12638.0
2017-03-22 13:10:00,277.32,278.24,277.32,278.14,21095.0,277.32,278.24,277.32,278.14,21095.0
2017-03-22 13:20:00,278.09,278.31,277.56,277.56,20895.0,278.09,278.31,277.56,277.56,20895.0
2017-03-22 13:30:00,277.57,278.05,277.27,277.84,16541.0,277.57,278.05,277.27,277.84,16541.0
2017-03-22 13:40:00,277.83,277.83,276.99,276.99,8450.0,277.83,277.83,276.99,276.99,8450.0
2017-03-22 13:50:00,276.93,277.0,276.57,276.59,13228.0,276.93,277.0,276.57,276.59,13228.0
2017-03-22 14:00:00,276.61,277.09,276.37,276.38,18302.0,276.61,277.09,276.37,276.38,18302.0
2017-03-22 14:10:00,276.48,277.15,276.36,276.5,17751.0,276.48,277.15,276.36,276.5,17751.0
2017-03-22 14:20:00,276.62,277.02,276.35,276.8,23958.0,276.62,277.02,276.35,276.8,23958.0
2017-03-22 14:30:00,276.94,277.39,276.84,277.3,19412.0,276.94,277.39,276.84,277.3,19412.0
2017-03-22 14:40:00,277.18,278.4,277.15,277.9,27757.0,277.18,278.4,277.15,277.9,27757.0
2017-03-22 14:50:00,277.97,278.54,277.89,278.31,24962.0,277.97,278.54,277.89,278.31,24962.0
2017-03-22 15:00:00,278.4,278.43,277.66,278.06,18003.0,278.4,278.43,277.66,278.06,18003.0
2017-03-22 15:10:00,278.01,278.12,277.04,277.77,33351.0,278.01,278.12,277.04,277.77,33351.0
2017-03-22 15:20:00,277.8,278.32,277.8,278.12,25449.0,277.8,278.32,277.8,278.12,25449.0
2017-03-22 15:30:00,278.15,278.24,277.64,278.03,30677.0,278.15,278.24,277.64,278.03,30677.0
2017-03-22 15:40:00,278.1,278.37,277.74,278.01,39572.0,278.1,278.37,277.74,278.01,39572.0
2017-03-22 15:50:00,277.92,278.49,277.74,277.86,82817.0,277.92,278.49,277.74,277.86,82817.0
2017-03-23 09:30:00,277.03,278.98,276.95,278.65,28005.0,277.03,278.98,276.95,278.65,28005.0
2017-03-23 09:40:00,278.68,278.84,277.9,278.52,21054.0,278.68,278.84,277.9,278.52,21054.0
2017-03-23 09:50:00,278.63,278.7,277.88,278.17,16330.0,278.63,278.7,277.88,278.17,16330.0
2017-03-23 10:00:00,278.52,278.92,277.4,278.0,20221.0,278.52,278.92,277.4,278.0,20221.0
2017-03-23 10:10:00,277.95,278.61,277.6,277.76,23364.0,277.95,278.61,277.6,277.76,23364.0
2017-03-23 10:20:00,277.83,278.7,277.71,278.49,22586.0,277.83,278.7,277.71,278.49,22586.0
2017-03-23 10:30:00,278.5,278.5,278.03,278.3,22183.0,278.5,278.5,278.03,278.3,22183.0
2017-03-23 10:40:00,278.3,278.94,278.27,278.91,24461.0,278.3,278.94,278.27,278.91,24461.0
2017-03-23 10:50:00,278.97,279.13,278.68,278.88,32635.0,278.97,279.13,278.68,278.88,32635.0
2017-03-23 11:00:00,278.81,278.92,278.2,278.53,25745.0,278.81,278.92,278.2,278.53,25745.0
2017-03-23 11:10:00,278.55,279.33,278.55,278.98,10032.0,278.55,279.33,278.55,278.98,10032.0
2017-03-23 11:20:00,279.03,279.18,278.69,279.11,14716.0,279.03,279.18,278.69,279.11,14716.0
2017-03-23 11:30:00,278.94,279.39,278.75,279.0,19651.0,278.94,279.39,278.75,279.0,19651.0
2017-03-23 11:40:00,279.0,279.28,278.67,278.67,11502.0,279.0,279.28,278.67,278.67,11502.0
2017-03-23 11:50:00,278.82,279.13,278.63,279.11,15766.0,278.82,279.13,278.63,279.11,15766.0
2017-03-23 12:00:00,279.13,279.13,278.25,278.8,30469.0,279.13,279.13,278.25,278.8,30469.0
2017-03-23 12:10:00,278.82,278.97,278.56,278.69,9335.0,278.82,278.97,278.56,278.69,9335.0
2017-03-23 12:20:00,278.73,279.28,278.67,278.91,18287.0,278.73,279.28,278.67,278.91,18287.0
2017-03-23 12:30:00,278.99,279.32,278.88,279.0,10160.0,278.99,279.32,278.88,279.0,10160.0
2017-03-23 12:40:00,278.92,279.0,278.73,278.73,8139.0,278.92,279.0,278.73,278.73,8139.0
2017-03-23 12:50:00,278.73,278.96,278.56,278.66,11222.0,278.73,278.96,278.56,278.66,11222.0
2017-03-23 13:00:00,278.72,278.77,277.74,277.81,18588.0,278.72,278.77,277.74,277.81,18588.0
2017-03-23 13:10:00,277.6,277.96,277.52,277.91,11800.0,277.6,277.96,277.52,277.91,11800.0
2017-03-23 13:20:00,277.93,278.41,277.29,277.29,13907.0,277.93,278.41,277.29,277.29,13907.0
2017-03-23 13:30:00,277.29,278.45,277.29,277.97,18857.0,277.29,278.45,277.29,277.97,18857.0
2017-03-23 13:40:00,278.13,279.03,277.96,278.65,15103.0,278.13,279.03,277.96,278.65,15103.0
2017-03-23 13:50:00,278.74,279.16,278.64,278.75,33589.0,278.74,279.16,278.64,278.75,33589.0
2017-03-23 14:00:00,278.86,278.88,278.39,278.59,21655.0,278.86,278.88,278.39,278.59,21655.0
2017-03-23 14:10:00,278.54,278.76,278.33,278.41,16700.0,278.54,278.76,278.33,278.41,16700.0
2017-03-23 14:20:00,278.41,278.46,277.67,278.06,17744.0,278.41,278.46,277.67,278.06,17744.0
2017-03-23 14:30:00,277.99,278.68,277.88,278.48,20852.0,277.99,278.68,277.88,278.48,20852.0
2017-03-23 14:40:00,278.6,278.67,278.2,278.38,24680.0,278.6,278.67,278.2,278.38,24680.0
2017-03-23 14:50:00,278.44,278.74,278.18,278.19,19003.0,278.44,278.74,278.18,278.19,19003.0
2017-03-23 15:00:00,278.11,278.26,277.7,278.07,25142.0,278.11,278.26,277.7,278.07,25142.0
2017-03-23 15:10:00,278.06,278.44,277.02,277.09,28824.0,278.06,278.44,277.02,277.09,28824.0
2017-03-23 15:20:00,277.32,277.86,276.96,276.97,24117.0,277.32,277.86,276.96,276.97,24117.0
2017-03-23 15:30:00,277.03,277.08,275.82,276.0,70162.0,277.03,277.08,275.82,276.0,70162.0
2017-03-23 15:40:00,275.99,276.55,275.5,276.23,63603.0,275.99,276.55,275.5,276.23,63603.0
2017-03-23 15:50:00,276.13,276.17,274.69,275.46,258345.0,276.13,276.17,274.69,275.46,258345.0
2017-03-24 09:30:00,277.08,277.08,275.88,275.88,34261.0,277.08,277.08,275.88,275.88,34261.0
2017-03-24 09:40:00,275.98,276.95,275.98,276.79,14885.0,275.98,276.95,275.98,276.79,14885.0
2017-03-24 09:50:00,276.86,277.48,276.36,277.48,9963.0,276.86,277.48,276.36,277.48,9963.0
2017-03-24 10:00:00,277.5,277.94,276.69,276.69,15982.0,277.5,277.94,276.69,276.69,15982.0
2017-03-24 10:10:00,276.88,277.64,276.82,277.3,16251.0,276.88,277.64,276.82,277.3,16251.0
2017-03-24 10:20:00,277.3,277.3,276.13,276.33,36798.0,277.3,277.3,276.13,276.33,36798.0
2017-03-24 10:30:00,276.23,276.54,276.2,276.5,21438.0,276.23,276.54,276.2,276.5,21438.0
2017-03-24 10:40:00,276.48,276.75,276.2,276.71,17421.0,276.48,276.75,276.2,276.71,17421.0
2017-03-24 10:50:00,276.74,277.84,276.74,277.7,37234.0,276.74,277.84,276.74,277.7,37234.0
2017-03-24 11:00:00,277.83,278.1,277.6,277.61,20078.0,277.83,278.1,277.6,277.61,20078.0
2017-03-24 11:10:00,277.75,277.89,277.07,277.08,12583.0,277.75,277.89,277.07,277.08,12583.0
2017-03-24 11:20:00,277.0,277.08,276.0,276.06,26818.0,277.0,277.08,276.0,276.06,26818.0
2017-03-24 11:30:00,276.07,276.55,275.84,276.05,37827.0,276.07,276.55,275.84,276.05,37827.0
2017-03-24 11:40:00,276.24,276.39,275.62,275.92,33792.0,276.24,276.39,275.62,275.92,33792.0
2017-03-24 11:50:00,275.83,276.4,275.83,276.35,13500.0,275.83,276.4,275.83,276.35,13500.0
2017-03-24 12:00:00,276.43,276.43,276.07,276.31,11314.0,276.43,276.43,276.07,276.31,11314.0
2017-03-24 12:10:00,276.31,276.42,275.61,275.75,15827.0,276.31,276.42,275.61,275.75,15827.0
2017-03-24 12:20:00,275.64,276.41,275.2,275.91,14868.0,275.64,276.41,275.2,275.91,14868.0
2017-03-24 12:30:00,275.83,275.96,275.28,275.63,13476.0,275.83,275.96,275.28,275.63,13476.0
2017-03-24 12:40:00,275.71,275.84,275.51,275.65,11613.0,275.71,275.84,275.51,275.65,11613.0
2017-03-24 12:50:00,275.67,275.69,275.2,275.49,12592.0,275.67,275.69,275.2,275.49,12592.0
2017-03-24 13:00:00,275.49,275.51,274.83,275.07,17624.0,275.49,275.51,274.83,275.07,17624.0
2017-03-24 13:10:00,275.1,275.22,274.7,275.03,12920.0,275.1,275.22,274.7,275.03,12920.0
2017-03-24 13:20:00,274.98,275.24,274.89,275.18,19544.0,274.98,275.24,274.89,275.18,19544.0
2017-03-24 13:30:00,275.16,275.51,274.81,274.92,11896.0,275.16,275.51,274.81,274.92,11896.0
2017-03-24 13:40:00,274.81,274.81,274.23,274.58,18796.0,274.81,274.81,274.23,274.58,18796.0
2017-03-24 13:50:00,274.6,274.6,273.73,273.86,22679.0,274.6,274.6,273.73,273.86,22679.0
2017-03-24 14:00:00,273.89,274.42,273.63,274.25,39269.0,273.89,274.42,273.63,274.25,39269.0
2017-03-24 14:10:00,274.27,274.63,274.22,274.34,16103.0,274.27,274.63,274.22,274.34,16103.0
2017-03-24 14:20:00,274.43,274.56,274.09,274.29,15995.0,274.43,274.56,274.09,274.29,15995.0
2017-03-24 14:30:00,274.37,274.59,273.8,273.8,27005.0,274.37,274.59,273.8,273.8,27005.0
2017-03-24 14:40:00,273.84,273.89,273.27,273.61,18122.0,273.84,273.89,273.27,273.61,18122.0
2017-03-24 14:50:00,273.53,273.93,273.14,273.31,17447.0,273.53,273.93,273.14,273.31,17447.0
2017-03-24 15:00:00,273.42,273.86,273.16,273.59,26717.0,273.42,273.86,273.16,273.59,26717.0
2017-03-24 15:10:00,273.6,273.67,272.87,273.17,35544.0,273.6,273.67,272.87,273.17,35544.0
2017-03-24 15:20:00,273.05,274.35,272.92,274.19,22995.0,273.05,274.35,272.92,274.19,22995.0
2017-03-24 15:30:00,274.18,275.2,273.82,275.2,43715.0,274.18,275.2,273.82,275.2,43715.0
2017-03-24 15:40:00,275.21,275.8,274.91,275.1,54134.0,275.21,275.8,274.91,275.1,54134.0
2017-03-24 15:50:00,275.05,275.52,274.5,274.78,120475.0,275.05,275.52,274.5,274.78,120475.0
2017-03-27 09:30:00,272.55,273.1,272.34,272.8,36876.0,272.55,273.1,272.34,272.8,36876.0
2017-03-27 09:40:00,272.73,273.67,272.62,273.52,16855.0,272.73,273.67,272.62,273.52,16855.0
2017-03-27 09:50:00,273.54,274.7,273.54,274.7,17640.0,273.54,274.7,273.54,274.7,17640.0
2017-03-27 10:00:00,274.66,274.78,273.99,274.72,52369.0,274.66,274.78,273.99,274.72,52369.0
2017-03-27 10:10:00,274.62,275.45,274.62,275.25,27142.0,274.62,275.45,274.62,275.25,27142.0
2017-03-27 10:20:00,275.26,276.39,275.13,275.9,83184.0,275.26,276.39,275.13,275.9,83184.0
2017-03-27 10:30:00,275.86,276.02,274.92,274.94,36323.0,275.86,276.02,274.92,274.94,36323.0
2017-03-27 10:40:00,274.94,275.68,274.75,275.35,41694.0,274.94,275.68,274.75,275.35,41694.0
2017-03-27 10:50:00,275.51,276.07,275.31,275.83,9413.0,275.51,276.07,275.31,275.83,9413.0
2017-03-27 11:00:00,275.92,275.99,275.1,275.56,23015.0,275.92,275.99,275.1,275.56,23015.0
2017-03-27 11:10:00,275.6,275.88,275.32,275.64,22182.0,275.6,275.88,275.32,275.64,22182.0
2017-03-27 11:20:00,275.64,276.2,275.58,276.2,16626.0,275.64,276.2,275.58,276.2,16626.0
2017-03-27 11:30:00,276.25,276.71,275.98,275.99,27663.0,276.25,276.71,275.98,275.99,27663.0
2017-03-27 11:40:00,276.01,276.08,275.66,275.66,22757.0,276.01,276.08,275.66,275.66,22757.0
2017-03-27 11:50:00,275.58,275.59,274.65,274.75,27788.0,275.58,275.59,274.65,274.75,27788.0
2017-03-27 12:00:00,274.65,275.68,274.59,275.49,35460.0,274.65,275.68,274.59,275.49,35460.0
2017-03-27 12:10:00,275.54,275.59,274.81,275.05,20978.0,275.54,275.59,274.81,275.05,20978.0
2017-03-27 12:20:00,275.0,275.19,274.7,275.19,7494.0,275.0,275.19,274.7,275.19,7494.0
2017-03-27 12:30:00,275.13,275.36,275.02,275.1,8867.0,275.13,275.36,275.02,275.1,8867.0
2017-03-27 12:40:00,275.07,275.34,275.01,275.06,8875.0,275.07,275.34,275.01,275.06,8875.0
2017-03-27 12:50:00,275.1,275.28,274.91,275.0,17925.0,275.1,275.28,274.91,275.0,17925.0
2017-03-27 13:00:00,275.01,275.41,274.95,275.34,10119.0,275.01,275.41,274.95,275.34,10119.0
2017-03-27 13:10:00,275.18,275.22,275.0,275.16,5900.0,275.18,275.22,275.0,275.16,5900.0
2017-03-27 13:20:00,275.47,275.68,275.24,275.24,10491.0,275.47,275.68,275.24,275.24,10491.0
2017-03-27 13:30:00,275.48,275.55,275.04,275.04,11145.0,275.48,275.55,275.04,275.04,11145.0
2017-03-27 13:40:00,275.01,275.16,274.26,274.4,16882.0,275.01,275.16,274.26,274.4,16882.0
2017-03-27 13:50:00,274.41,274.85,274.21,274.42,16821.0,274.41,274.85,274.21,274.42,16821.0
2017-03-27 14:00:00,274.53,274.96,274.53,274.85,9893.0,274.53,274.96,274.53,274.85,9893.0
2017-03-27 14:10:00,274.8,274.89,274.28,274.28,13390.0,274.8,274.89,274.28,274.28,13390.0
2017-03-27 14:20:00,274.29,274.64,274.18,274.45,13426.0,274.29,274.64,274.18,274.45,13426.0
2017-03-27 14:30:00,274.45,274.64,274.22,274.38,9261.0,274.45,274.64,274.22,274.38,9261.0
2017-03-27 14:40:00,274.5,275.26,274.48,275.09,9375.0,274.5,275.26,274.48,275.09,9375.0
2017-03-27 14:50:00,275.09,275.38,274.96,275.38,12282.0,275.09,275.38,274.96,275.38,12282.0
2017-03-27 15:00:00,275.38,275.67,275.23,275.54,11812.0,275.38,275.67,275.23,275.54,11812.0
2017-03-27 15:10:00,275.6,275.86,275.56,275.74,15959.0,275.6,275.86,275.56,275.74,15959.0
2017-03-27 15:20:00,275.64,275.95,275.32,275.32,9857.0,275.64,275.95,275.32,275.32,9857.0
2017-03-27 15:30:00,275.43,275.96,275.33,275.69,18291.0,275.43,275.96,275.33,275.69,18291.0
2017-03-27 15:40:00,275.75,275.93,275.4,275.51,31033.0,275.75,275.93,275.4,275.51,31033.0
2017-03-27 15:50:00,275.56,275.6,274.86,275.23,74036.0,275.56,275.6,274.86,275.23,74036.0
2017-03-28 09:30:00,275.59,276.71,274.37,274.93,50610.0,275.59,276.71,274.37,274.93,50610.0
2017-03-28 09:40:00,275.02,275.87,273.73,273.95,40087.0,275.02,275.87,273.73,273.95,40087.0
2017-03-28 09:50:00,273.88,274.25,273.22,274.23,36984.0,273.88,274.25,273.22,274.23,36984.0
2017-03-28 10:00:00,274.23,274.65,273.75,273.76,27165.0,274.23,274.65,273.75,273.76,27165.0
2017-03-28 10:10:00,273.91,273.97,273.2,273.26,33164.0,273.91,273.97,273.2,273.26,33164.0
2017-03-28 10:20:00,273.14,273.43,272.5,272.91,28312.0,273.14,273.43,272.5,272.91,28312.0
2017-03-28 10:30:00,272.8,273.45,272.77,273.25,16693.0,272.8,273.45,272.77,273.25,16693.0
2017-03-28 10:40:00,273.35,274.16,273.26,273.5,13427.0,273.35,274.16,273.26,273.5,13427.0
2017-03-28 10:50:00,273.43,273.61,273.04,273.53,17988.0,273.43,273.61,273.04,273.53,17988.0
2017-03-28 11:00:00,273.47,274.01,273.25,273.98,13412.0,273.47,274.01,273.25,273.98,13412.0
2017-03-28 11:10:00,273.93,274.4,273.75,273.77,10289.0,273.93,274.4,273.75,273.77,10289.0
2017-03-28 11:20:00,273.76,274.2,273.71,273.71,13651.0,273.76,274.2,273.71,273.71,13651.0
2017-03-28 11:30:00,273.84,274.17,273.63,274.0,10500.0,273.84,274.17,273.63,274.0,10500.0
2017-03-28 11:40:00,274.02,274.23,273.8,274.12,13361.0,274.02,274.23,273.8,274.12,13361.0
2017-03-28 11:50:00,274.12,274.33,273.71,273.84,12035.0,274.12,274.33,273.71,273.84,12035.0
2017-03-28 12:00:00,273.83,274.9,273.82,274.4,21308.0,273.83,274.9,273.82,274.4,21308.0
2017-03-28 12:10:00,274.24,274.3,273.87,274.08,4024.0,274.24,274.3,273.87,274.08,4024.0
2017-03-28 12:20:00,274.22,274.38,273.79,274.0,18125.0,274.22,274.38,273.79,274.0,18125.0
2017-03-28 12:30:00,274.11,274.22,273.79,273.88,6200.0,274.11,274.22,273.79,273.88,6200.0
2017-03-28 12:40:00,273.95,274.05,273.76,273.91,5910.0,273.95,274.05,273.76,273.91,5910.0
2017-03-28 12:50:00,273.94,274.25,273.89,274.03,7167.0,273.94,274.25,273.89,274.03,7167.0
2017-03-28 13:00:00,274.07,274.14,273.65,273.68,16214.0,274.07,274.14,273.65,273.68,16214.0
2017-03-28 13:10:00,273.8,274.02,273.77,273.9,8298.0,273.8,274.02,273.77,273.9,8298.0
2017-03-28 13:20:00,273.99,274.17,273.85,273.98,8475.0,273.99,274.17,273.85,273.98,8475.0
2017-03-28 13:30:00,273.93,274.06,273.71,273.93,14324.0,273.93,274.06,273.71,273.93,14324.0
2017-03-28 13:40:00,273.93,274.11,273.8,273.89,27808.0,273.93,274.11,273.8,273.89,27808.0
2017-03-28 13:50:00,273.97,274.5,273.86,274.43,12816.0,273.97,274.5,273.86,274.43,12816.0
2017-03-28 14:00:00,274.42,274.42,273.96,274.11,22215.0,274.42,274.42,273.96,274.11,22215.0
2017-03-28 14:10:00,274.19,274.5,274.1,274.45,21465.0,274.19,274.5,274.1,274.45,21465.0
2017-03-28 14:20:00,274.47,274.89,274.29,274.59,19794.0,274.47,274.89,274.29,274.59,19794.0
2017-03-28 14:30:00,274.6,274.91,274.42,274.57,37735.0,274.6,274.91,274.42,274.57,37735.0
2017-03-28 14:40:00,274.56,275.05,274.28,274.7,12014.0,274.56,275.05,274.28,274.7,12014.0
2017-03-28 14:50:00,274.72,275.03,274.5,274.8,13968.0,274.72,275.03,274.5,274.8,13968.0
2017-03-28 15:00:00,274.77,274.91,274.49,274.57,15406.0,274.77,274.91,274.49,274.57,15406.0
2017-03-28 15:10:00,274.49,274.88,274.23,274.24,12542.0,274.49,274.88,274.23,274.24,12542.0
2017-03-28 15:20:00,274.26,274.46,274.1,274.2,24594.0,274.26,274.46,274.1,274.2,24594.0
2017-03-28 15:30:00,274.19,274.44,274.05,274.25,24268.0,274.19,274.44,274.05,274.25,24268.0
2017-03-28 15:40:00,274.2,274.52,274.0,274.29,51685.0,274.2,274.52,274.0,274.29,51685.0
2017-03-28 15:50:00,274.19,274.64,274.0,274.11,113095.0,274.19,274.64,274.0,274.11,113095.0
2017-03-29 09:30:00,273.91,273.91,269.25,270.06,219276.0,273.91,273.91,269.25,270.06,219276.0
2017-03-29 09:40:00,270.13,270.76,269.72,270.23,128049.0,270.13,270.76,269.72,270.23,128049.0
2017-03-29 09:50:00,270.24,270.99,270.16,270.62,49871.0,270.24,270.99,270.16,270.62,49871.0
2017-03-29 10:00:00,270.78,270.8,269.52,269.9,70237.0,270.78,270.8,269.52,269.9,70237.0
2017-03-29 10:10:00,269.88,270.35,269.5,269.62,45928.0,269.88,270.35,269.5,269.62,45928.0
2017-03-29 10:20:00,269.62,269.79,269.01,269.04,62889.0,269.62,269.79,269.01,269.04,62889.0
2017-03-29 10:30:00,269.21,269.73,269.09,269.56,73568.0,269.21,269.73,269.09,269.56,73568.0
2017-03-29 10:40:00,269.57,270.01,269.37,269.71,42749.0,269.57,270.01,269.37,269.71,42749.0
2017-03-29 10:50:00,269.68,270.49,269.64,270.48,58958.0,269.68,270.49,269.64,270.48,58958.0
2017-03-29 11:00:00,270.41,270.75,269.86,270.14,43747.0,270.41,270.75,269.86,270.14,43747.0
2017-03-29 11:10:00,270.25,270.63,270.16,270.59,30675.0,270.25,270.63,270.16,270.59,30675.0
2017-03-29 11:20:00,270.59,270.65,270.04,270.35,24700.0,270.59,270.65,270.04,270.35,24700.0
2017-03-29 11:30:00,270.4,270.5,270.0,270.0,24931.0,270.4,270.5,270.0,270.0,24931.0
2017-03-29 11:40:00,270.0,270.45,269.95,270.21,30915.0,270.0,270.45,269.95,270.21,30915.0
2017-03-29 11:50:00,270.18,270.51,269.94,270.5,16198.0,270.18,270.51,269.94,270.5,16198.0
2017-03-29 12:00:00,270.48,270.72,270.29,270.57,28617.0,270.48,270.72,270.29,270.57,28617.0
2017-03-29 12:10:00,270.62,270.66,270.02,270.09,27892.0,270.62,270.66,270.02,270.09,27892.0
2017-03-29 12:20:00,270.16,270.46,270.07,270.14,36310.0,270.16,270.46,270.07,270.14,36310.0
2017-03-29 12:30:00,270.19,270.33,270.02,270.12,30608.0,270.19,270.33,270.02,270.12,30608.0
2017-03-29 12:40:00,270.13,270.15,269.69,269.94,29759.0,270.13,270.15,269.69,269.94,29759.0
2017-03-29 12:50:00,269.96,270.01,269.37,269.47,44191.0,269.96,270.01,269.37,269.47,44191.0
2017-03-29 13:00:00,269.43,269.95,269.39,269.78,43580.0,269.43,269.95,269.39,269.78,43580.0
2017-03-29 13:10:00,269.77,269.98,269.62,269.85,26363.0,269.77,269.98,269.62,269.85,26363.0
2017-03-29 13:20:00,269.91,270.0,269.72,269.79,23726.0,269.91,270.0,269.72,269.79,23726.0
2017-03-29 13:30:00,269.95,269.95,269.66,269.66,21133.0,269.95,269.95,269.66,269.66,21133.0
2017-03-29 13:40:00,269.71,269.98,269.63,269.87,28400.0,269.71,269.98,269.63,269.87,28400.0
2017-03-29 13:50:00,269.88,269.98,269.69,269.76,22307.0,269.88,269.98,269.69,269.76,22307.0
2017-03-29 14:00:00,269.7,269.76,269.28,269.5,32230.0,269.7,269.76,269.28,269.5,32230.0
2017-03-29 14:10:00,269.51,269.61,269.26,269.41,23589.0,269.51,269.61,269.26,269.41,23589.0
2017-03-29 14:20:00,269.39,269.45,268.88,269.17,42158.0,269.39,269.45,268.88,269.17,42158.0
2017-03-29 14:30:00,269.17,269.18,268.58,268.67,34331.0,269.17,269.18,268.58,268.67,34331.0
2017-03-29 14:40:00,268.72,269.04,268.52,268.84,32879.0,268.72,269.04,268.52,268.84,32879.0
2017-03-29 14:50:00,268.84,268.9,268.68,268.68,20368.0,268.84,268.9,268.68,268.68,20368.0
2017-03-29 15:00:00,268.74,268.86,268.6,268.85,37006.0,268.74,268.86,268.6,268.85,37006.0
2017-03-29 15:10:00,268.83,268.97,268.53,268.71,42297.0,268.83,268.97,268.53,268.71,42297.0
2017-03-29 15:20:00,268.67,269.26,268.63,268.99,69449.0,268.67,269.26,268.63,268.99,69449.0
2017-03-29 15:30:00,268.93,269.21,268.69,269.17,45285.0,268.93,269.21,268.69,269.17,45285.0
2017-03-29 15:40:00,269.17,269.19,268.53,268.6,64780.0,269.17,269.19,268.53,268.6,64780.0
2017-03-29 15:50:00,268.59,269.25,268.2,268.53,298496.0,268.59,269.25,268.2,268.53,298496.0
2017-03-30 09:30:00,268.69,269.43,268.12,268.31,68361.0,268.69,269.43,268.12,268.31,68361.0
2017-03-30 09:40:00,268.29,268.62,267.82,268.58,33212.0,268.29,268.62,267.82,268.58,33212.0
2017-03-30 09:50:00,268.43,268.89,268.15,268.72,32450.0,268.43,268.89,268.15,268.72,32450.0
2017-03-30 10:00:00,268.73,269.82,268.6,269.54,49502.0,268.73,269.82,268.6,269.54,49502.0
2017-03-30 10:10:00,269.49,269.72,268.69,269.0,36931.0,269.49,269.72,268.69,269.0,36931.0
2017-03-30 10:20:00,268.99,269.24,268.35,268.71,37753.0,268.99,269.24,268.35,268.71,37753.0
2017-03-30 10:30:00,268.71,269.44,268.26,268.99,30771.0,268.71,269.44,268.26,268.99,30771.0
2017-03-30 10:40:00,269.01,269.25,268.29,268.54,21736.0,269.01,269.25,268.29,268.54,21736.0
2017-03-30 10:50:00,268.54,268.88,268.25,268.57,27769.0,268.54,268.88,268.25,268.57,27769.0
2017-03-30 11:00:00,268.7,269.25,268.62,269.01,30509.0,268.7,269.25,268.62,269.01,30509.0
2017-03-30 11:10:00,269.01,269.2,268.76,268.92,19249.0,269.01,269.2,268.76,268.92,19249.0
2017-03-30 11:20:00,268.96,268.96,268.52,268.77,30875.0,268.96,268.96,268.52,268.77,30875.0
2017-03-30 11:30:00,268.75,268.75,268.45,268.65,21945.0,268.75,268.75,268.45,268.65,21945.0
2017-03-30 11:40:00,268.62,268.68,268.05,268.1,24155.0,268.62,268.68,268.05,268.1,24155.0
2017-03-30 11:50:00,268.13,268.29,267.74,267.97,19885.0,268.13,268.29,267.74,267.97,19885.0
2017-03-30 12:00:00,267.88,268.23,267.88,268.07,17319.0,267.88,268.23,267.88,268.07,17319.0
2017-03-30 12:10:00,268.13,268.21,267.95,268.21,18623.0,268.13,268.21,267.95,268.21,18623.0
2017-03-30 12:20:00,268.18,268.37,268.03,268.28,13336.0,268.18,268.37,268.03,268.28,13336.0
2017-03-30 12:30:00,268.28,268.83,268.25,268.57,43097.0,268.28,268.83,268.25,268.57,43097.0
2017-03-30 12:40:00,268.5,269.26,268.5,268.81,17655.0,268.5,269.26,268.5,268.81,17655.0
2017-03-30 12:50:00,268.82,269.2,268.82,268.86,10900.0,268.82,269.2,268.82,268.86,10900.0
2017-03-30 13:00:00,268.86,269.15,268.71,269.01,19718.0,268.86,269.15,268.71,269.01,19718.0
2017-03-30 13:10:00,269.02,269.4,268.99,269.3,16912.0,269.02,269.4,268.99,269.3,16912.0
2017-03-30 13:20:00,269.3,269.7,269.21,269.62,24749.0,269.3,269.7,269.21,269.62,24749.0
2017-03-30 13:30:00,269.66,269.75,269.13,269.26,23059.0,269.66,269.75,269.13,269.26,23059.0
2017-03-30 13:40:00,269.2,269.26,269.0,269.07,19428.0,269.2,269.26,269.0,269.07,19428.0
2017-03-30 13:50:00,269.13,269.23,268.95,269.23,13110.0,269.13,269.23,268.95,269.23,13110.0
2017-03-30 14:00:00,269.21,269.65,269.21,269.63,22446.0,269.21,269.65,269.21,269.63,22446.0
2017-03-30 14:10:00,269.62,269.67,269.4,269.53,17136.0,269.62,269.67,269.4,269.53,17136.0
2017-03-30 14:20:00,269.45,269.99,269.43,269.92,23539.0,269.45,269.99,269.43,269.92,23539.0
2017-03-30 14:30:00,269.92,270.0,269.79,269.98,20623.0,269.92,270.0,269.79,269.98,20623.0
2017-03-30 14:40:00,269.99,270.07,269.5,269.57,26031.0,269.99,270.07,269.5,269.57,26031.0
2017-03-30 14:50:00,269.61,269.8,269.17,269.38,23190.0,269.61,269.8,269.17,269.38,23190.0
2017-03-30 15:00:00,269.3,269.53,269.02,269.44,29562.0,269.3,269.53,269.02,269.44,29562.0
2017-03-30 15:10:00,269.44,269.44,268.86,269.27,18780.0,269.44,269.44,268.86,269.27,18780.0
2017-03-30 15:20:00,269.33,269.69,269.29,269.5,49890.0,269.33,269.69,269.29,269.5,49890.0
2017-03-30 15:30:00,269.5,269.72,269.36,269.55,48744.0,269.5,269.72,269.36,269.55,48744.0
2017-03-30 15:40:00,269.54,269.54,269.0,269.12,53958.0,269.54,269.54,269.0,269.12,53958.0
2017-03-30 15:50:00,269.18,269.31,268.89,268.95,71796.0,269.18,269.31,268.89,268.95,71796.0
2017-03-31 09:30:00,269.3,270.49,268.02,268.64,46298.0,269.3,270.49,268.02,268.64,46298.0
2017-03-31 09:40:00,268.67,269.2,268.47,268.6,32791.0,268.67,269.2,268.47,268.6,32791.0
2017-03-31 09:50:00,268.58,268.98,268.51,268.68,23915.0,268.58,268.98,268.51,268.68,23915.0
2017-03-31 10:00:00,268.59,269.92,268.56,269.71,28981.0,268.59,269.92,268.56,269.71,28981.0
2017-03-31 10:10:00,269.71,270.37,269.5,269.5,37524.0,269.71,270.37,269.5,269.5,37524.0
2017-03-31 10:20:00,269.38,269.64,269.02,269.41,28096.0,269.38,269.64,269.02,269.41,28096.0
2017-03-31 10:30:00,269.4,269.88,268.82,269.59,17771.0,269.4,269.88,268.82,269.59,17771.0
2017-03-31 10:40:00,269.59,269.6,268.97,269.39,18029.0,269.59,269.6,268.97,269.39,18029.0
2017-03-31 10:50:00,269.47,270.65,269.36,270.14,31478.0,269.47,270.65,269.36,270.14,31478.0
2017-03-31 11:00:00,270.2,270.75,270.12,270.48,28124.0,270.2,270.75,270.12,270.48,28124.0
2017-03-31 11:10:00,270.42,270.48,269.73,270.24,29199.0,270.42,270.48,269.73,270.24,29199.0
2017-03-31 11:20:00,270.29,270.34,269.71,269.71,25264.0,270.29,270.34,269.71,269.71,25264.0
2017-03-31 11:30:00,269.75,275.0,268.68,271.64,345293.0,269.75,275.0,268.68,271.64,345293.0
2017-03-31 11:40:00,271.95,272.88,271.0,272.39,99372.0,271.95,272.88,271.0,272.39,99372.0
2017-03-31 11:50:00,272.38,273.9,272.12,272.74,86726.0,272.38,273.9,272.12,272.74,86726.0
2017-03-31 12:00:00,272.76,273.01,272.11,272.44,85997.0,272.76,273.01,272.11,272.44,85997.0
2017-03-31 12:10:00,272.33,272.44,271.55,272.17,65734.0,272.33,272.44,271.55,272.17,65734.0
2017-03-31 12:20:00,272.13,273.22,272.0,273.2,43582.0,272.13,273.22,272.0,273.2,43582.0
2017-03-31 12:30:00,273.15,273.95,273.01,273.32,101714.0,273.15,273.95,273.01,273.32,101714.0
2017-03-31 12:40:00,273.32,273.44,272.27,272.27,30481.0,273.32,273.44,272.27,272.27,30481.0
2017-03-31 12:50:00,272.28,272.88,271.7,272.48,25043.0,272.28,272.88,271.7,272.48,25043.0
2017-03-31 13:00:00,272.4,272.45,271.18,271.38,30019.0,272.4,272.45,271.18,271.38,30019.0
2017-03-31 13:10:00,271.35,272.24,270.67,272.03,64564.0,271.35,272.24,270.67,272.03,64564.0
2017-03-31 13:20:00,272.1,272.52,271.94,272.25,43578.0,272.1,272.52,271.94,272.25,43578.0
2017-03-31 13:30:00,272.21,272.22,271.48,271.6,17804.0,272.21,272.22,271.48,271.6,17804.0
2017-03-31 13:40:00,271.6,272.32,271.6,272.13,26446.0,271.6,272.32,271.6,272.13,26446.0
2017-03-31 13:50:00,272.05,272.1,271.6,271.79,18087.0,272.05,272.1,271.6,271.79,18087.0
2017-03-31 14:00:00,271.73,271.96,271.42,271.81,22930.0,271.73,271.96,271.42,271.81,22930.0
2017-03-31 14:10:00,271.87,271.97,271.35,271.54,20540.0,271.87,271.97,271.35,271.54,20540.0
2017-03-31 14:20:00,271.48,272.04,271.39,271.84,18051.0,271.48,272.04,271.39,271.84,18051.0
2017-03-31 14:30:00,271.75,272.3,271.68,271.96,24191.0,271.75,272.3,271.68,271.96,24191.0
2017-03-31 14:40:00,272.0,273.84,271.97,273.25,84348.0,272.0,273.84,271.97,273.25,84348.0
2017-03-31 14:50:00,273.35,274.3,273.19,273.71,96197.0,273.35,274.3,273.19,273.71,96197.0
2017-03-31 15:00:00,273.75,273.9,273.37,273.77,40908.0,273.75,273.9,273.37,273.77,40908.0
2017-03-31 15:10:00,273.69,273.71,273.25,273.41,45792.0,273.69,273.71,273.25,273.41,45792.0
2017-03-31 15:20:00,273.41,273.52,273.19,273.47,40516.0,273.41,273.52,273.19,273.47,40516.0
2017-03-31 15:30:00,273.47,273.78,273.37,273.56,61986.0,273.47,273.78,273.37,273.56,61986.0
2017-03-31 15:40:00,273.55,273.99,273.4,273.61,87261.0,273.55,273.99,273.4,273.61,87261.0
2017-03-31 15:50:00,273.55,274.0,273.34,273.42,176657.0,273.55,274.0,273.34,273.42,176657.0
2017-04-03 09:30:00,274.08,274.56,273.53,274.55,66400.0,274.08,274.56,273.53,274.55,66400.0
2017-04-03 09:40:00,274.55,274.79,274.2,274.34,42258.0,274.55,274.79,274.2,274.34,42258.0
2017-04-03 09:50:00,274.49,274.58,273.74,274.08,48912.0,274.49,274.58,273.74,274.08,48912.0
2017-04-03 10:00:00,274.04,274.31,272.54,272.54,37227.0,274.04,274.31,272.54,272.54,37227.0
2017-04-03 10:10:00,272.56,273.61,272.3,273.55,32117.0,272.56,273.61,272.3,273.55,32117.0
2017-04-03 10:20:00,273.57,274.19,273.53,273.89,38509.0,273.57,274.19,273.53,273.89,38509.0
2017-04-03 10:30:00,273.87,274.19,273.36,273.54,20198.0,273.87,274.19,273.36,273.54,20198.0
2017-04-03 10:40:00,273.64,274.0,273.26,273.47,32478.0,273.64,274.0,273.26,273.47,32478.0
2017-04-03 10:50:00,273.52,273.53,272.0,272.22,40144.0,273.52,273.53,272.0,272.22,40144.0
2017-04-03 11:00:00,272.23,272.56,271.88,272.17,33566.0,272.23,272.56,271.88,272.17,33566.0
2017-04-03 11:10:00,272.18,272.47,272.12,272.14,22268.0,272.18,272.47,272.12,272.14,22268.0
2017-04-03 11:20:00,272.19,272.61,271.94,272.17,27935.0,272.19,272.61,271.94,272.17,27935.0
2017-04-03 11:30:00,272.3,272.42,271.94,272.12,20992.0,272.3,272.42,271.94,272.12,20992.0
2017-04-03 11:40:00,272.12,272.38,271.63,271.69,20429.0,272.12,272.38,271.63,271.69,20429.0
2017-04-03 11:50:00,271.78,271.94,271.44,271.5,20890.0,271.78,271.94,271.44,271.5,20890.0
2017-04-03 12:00:00,271.44,271.65,271.29,271.43,23024.0,271.44,271.65,271.29,271.43,23024.0
2017-04-03 12:10:00,271.44,272.2,271.44,271.86,27779.0,271.44,272.2,271.44,271.86,27779.0
2017-04-03 12:20:00,271.95,272.0,271.63,271.99,26357.0,271.95,272.0,271.63,271.99,26357.0
2017-04-03 12:30:00,271.97,272.22,271.56,271.63,14889.0,271.97,272.22,271.56,271.63,14889.0
2017-04-03 12:40:00,271.64,271.93,271.58,271.78,10496.0,271.64,271.93,271.58,271.78,10496.0
2017-04-03 12:50:00,271.66,272.85,271.66,272.85,25189.0,271.66,272.85,271.66,272.85,25189.0
2017-04-03 13:00:00,272.84,273.07,272.41,272.68,24811.0,272.84,273.07,272.41,272.68,24811.0
2017-04-03 13:10:00,272.59,273.32,272.52,272.72,17843.0,272.59,273.32,272.52,272.72,17843.0
2017-04-03 13:20:00,272.69,272.87,272.33,272.77,14089.0,272.69,272.87,272.33,272.77,14089.0
2017-04-03 13:30:00,272.79,273.0,272.53,272.55,21088.0,272.79,273.0,272.53,272.55,21088.0
2017-04-03 13:40:00,272.52,272.86,272.51,272.63,12762.0,272.52,272.86,272.51,272.63,12762.0
2017-04-03 13:50:00,272.63,272.78,272.45,272.71,18191.0,272.63,272.78,272.45,272.71,18191.0
2017-04-03 14:00:00,272.66,272.78,272.33,272.38,12418.0,272.66,272.78,272.33,272.38,12418.0
2017-04-03 14:10:00,272.4,272.65,272.32,272.54,16880.0,272.4,272.65,272.32,272.54,16880.0
2017-04-03 14:20:00,272.54,272.95,272.4,272.88,28881.0,272.54,272.95,272.4,272.88,28881.0
2017-04-03 14:30:00,272.82,273.11,272.65,272.82,16533.0,272.82,273.11,272.65,272.82,16533.0
2017-04-03 14:40:00,273.04,273.46,273.01,273.28,27396.0,273.04,273.46,273.01,273.28,27396.0
2017-04-03 14:50:00,273.21,273.25,272.96,272.99,15780.0,273.21,273.25,272.96,272.99,15780.0
2017-04-03 15:00:00,273.0,273.29,272.97,273.21,23030.0,273.0,273.29,272.97,273.21,23030.0
2017-04-03 15:10:00,273.25,273.35,272.76,272.76,23301.0,273.25,273.35,272.76,272.76,23301.0
2017-04-03 15:20:00,272.76,273.33,272.75,273.16,37189.0,272.76,273.33,272.75,273.16,37189.0
2017-04-03 15:30:00,273.08,273.21,272.75,272.76,44238.0,273.08,273.21,272.75,272.76,44238.0
2017-04-03 15:40:00,272.75,272.97,272.55,272.64,66166.0,272.75,272.97,272.55,272.64,66166.0
2017-04-03 15:50:00,272.6,273.03,272.36,272.72,137849.0,272.6,273.03,272.36,272.72,137849.0
2017-04-04 09:30:00,273.0,274.24,273.0,273.36,68485.0,273.0,274.24,273.0,273.36,68485.0
2017-04-04 09:40:00,273.22,274.25,273.19,273.61,23134.0,273.22,274.25,273.19,273.61,23134.0
2017-04-04 09:50:00,273.56,274.08,273.24,273.84,27183.0,273.56,274.08,273.24,273.84,27183.0
2017-04-04 10:00:00,273.71,274.0,272.77,273.42,47545.0,273.71,274.0,272.77,273.42,47545.0
2017-04-04 10:10:00,273.44,273.69,273.01,273.01,21113.0,273.44,273.69,273.01,273.01,21113.0
2017-04-04 10:20:00,273.02,273.55,272.57,272.75,32377.0,273.02,273.55,272.57,272.75,32377.0
2017-04-04 10:30:00,272.67,273.44,272.67,273.31,13775.0,272.67,273.44,272.67,273.31,13775.0
2017-04-04 10:40:00,273.31,273.51,273.11,273.24,12050.0,273.31,273.51,273.11,273.24,12050.0
2017-04-04 10:50:00,273.33,273.49,273.16,273.36,17699.0,273.33,273.49,273.16,273.36,17699.0
2017-04-04 11:00:00,273.3,273.88,273.25,273.88,20367.0,273.3,273.88,273.25,273.88,20367.0
2017-04-04 11:10:00,273.83,273.89,273.45,273.55,16311.0,273.83,273.89,273.45,273.55,16311.0
2017-04-04 11:20:00,273.42,274.06,273.41,273.73,23054.0,273.42,274.06,273.41,273.73,23054.0
2017-04-04 11:30:00,273.75,274.18,273.75,273.86,16849.0,273.75,274.18,273.75,273.86,16849.0
2017-04-04 11:40:00,273.94,274.67,273.91,274.61,24307.0,273.94,274.67,273.91,274.61,24307.0
2017-04-04 11:50:00,274.71,274.73,274.01,274.54,20093.0,274.71,274.73,274.01,274.54,20093.0
2017-04-04 12:00:00,274.54,274.69,274.06,274.19,19473.0,274.54,274.69,274.06,274.19,19473.0
2017-04-04 12:10:00,274.31,274.43,274.14,274.43,21614.0,274.31,274.43,274.14,274.43,21614.0
2017-04-04 12:20:00,274.43,274.51,274.13,274.47,7067.0,274.43,274.51,274.13,274.47,7067.0
2017-04-04 12:30:00,274.36,274.48,273.96,274.16,25030.0,274.36,274.48,273.96,274.16,25030.0
2017-04-04 12:40:00,274.21,274.25,273.73,274.0,19034.0,274.21,274.25,273.73,274.0,19034.0
2017-04-04 12:50:00,273.91,273.92,273.47,273.75,12708.0,273.91,273.92,273.47,273.75,12708.0
2017-04-04 13:00:00,273.54,273.72,273.29,273.64,21555.0,273.54,273.72,273.29,273.64,21555.0
2017-04-04 13:10:00,273.64,273.8,273.52,273.63,26300.0,273.64,273.8,273.52,273.63,26300.0
2017-04-04 13:20:00,273.65,273.67,273.23,273.23,25706.0,273.65,273.67,273.23,273.23,25706.0
2017-04-04 13:30:00,273.32,273.5,273.2,273.49,7743.0,273.32,273.5,273.2,273.49,7743.0
2017-04-04 13:40:00,273.27,273.41,273.15,273.3,9070.0,273.27,273.41,273.15,273.3,9070.0
2017-04-04 13:50:00,273.3,273.45,273.17,273.37,8425.0,273.3,273.45,273.17,273.37,8425.0
2017-04-04 14:00:00,273.36,273.65,273.29,273.5,15206.0,273.36,273.65,273.29,273.5,15206.0
2017-04-04 14:10:00,273.46,274.13,273.46,273.91,31413.0,273.46,274.13,273.46,273.91,31413.0
2017-04-04 14:20:00,273.87,273.92,273.56,273.74,8172.0,273.87,273.92,273.56,273.74,8172.0
2017-04-04 14:30:00,273.74,274.14,273.73,273.94,19582.0,273.74,274.14,273.73,273.94,19582.0
2017-04-04 14:40:00,273.92,274.28,273.91,274.08,19428.0,273.92,274.28,273.91,274.08,19428.0
2017-04-04 14:50:00,274.06,274.26,273.89,273.93,12142.0,274.06,274.26,273.89,273.93,12142.0
2017-04-04 15:00:00,273.93,274.25,273.93,274.15,14450.0,273.93,274.25,273.93,274.15,14450.0
2017-04-04 15:10:00,274.1,274.22,273.91,273.92,27276.0,274.1,274.22,273.91,273.92,27276.0
2017-04-04 15:20:00,273.98,274.04,273.79,273.88,13031.0,273.98,274.04,273.79,273.88,13031.0
2017-04-04 15:30:00,273.86,274.07,273.82,273.89,13756.0,273.86,274.07,273.82,273.89,13756.0
2017-04-04 15:40:00,273.98,274.31,273.89,274.26,25240.0,273.98,274.31,273.89,274.26,25240.0
2017-04-04 15:50:00,274.2,274.4,273.88,274.24,56961.0,274.2,274.4,273.88,274.24,56961.0
2017-04-05 09:30:00,274.48,274.66,273.55,273.85,43772.0,274.48,274.66,273.55,273.85,43772.0
2017-04-05 09:40:00,273.71,274.09,272.92,273.82,106756.0,273.71,274.09,272.92,273.82,106756.0
2017-04-05 09:50:00,273.65,274.4,273.58,274.4,64215.0,273.65,274.4,273.58,274.4,64215.0
2017-04-05 10:00:00,274.34,274.58,273.68,273.72,34225.0,274.34,274.58,273.68,273.72,34225.0
2017-04-05 10:10:00,273.86,274.01,273.11,273.82,25960.0,273.86,274.01,273.11,273.82,25960.0
2017-04-05 10:20:00,274.01,274.18,273.49,273.71,18752.0,274.01,274.18,273.49,273.71,18752.0
2017-04-05 10:30:00,273.66,273.72,273.1,273.64,20855.0,273.66,273.72,273.1,273.64,20855.0
2017-04-05 10:40:00,273.64,274.08,273.58,273.86,41407.0,273.64,274.08,273.58,273.86,41407.0
2017-04-05 10:50:00,273.9,274.0,273.65,273.87,11225.0,273.9,274.0,273.65,273.87,11225.0
2017-04-05 11:00:00,273.99,274.06,273.21,273.54,30238.0,273.99,274.06,273.21,273.54,30238.0
2017-04-05 11:10:00,273.51,273.68,273.21,273.21,13080.0,273.51,273.68,273.21,273.21,13080.0
2017-04-05 11:20:00,273.22,273.58,273.1,273.11,14214.0,273.22,273.58,273.1,273.11,14214.0
2017-04-05 11:30:00,273.16,273.38,273.1,273.2,18017.0,273.16,273.38,273.1,273.2,18017.0
2017-04-05 11:40:00,273.2,273.61,273.1,273.61,10234.0,273.2,273.61,273.1,273.61,10234.0
2017-04-05 11:50:00,273.6,273.78,273.45,273.45,8186.0,273.6,273.78,273.45,273.45,8186.0
2017-04-05 12:00:00,273.51,273.65,273.36,273.4,11176.0,273.51,273.65,273.36,273.4,11176.0
2017-04-05 12:10:00,273.42,273.56,273.15,273.29,8710.0,273.42,273.56,273.15,273.29,8710.0
2017-04-05 12:20:00,273.3,273.53,273.2,273.24,17202.0,273.3,273.53,273.2,273.24,17202.0
2017-04-05 12:30:00,273.24,273.46,272.97,273.07,24900.0,273.24,273.46,272.97,273.07,24900.0
2017-04-05 12:40:00,272.97,273.34,272.96,273.06,10177.0,272.97,273.34,272.96,273.06,10177.0
2017-04-05 12:50:00,273.16,273.31,272.84,273.03,13617.0,273.16,273.31,272.84,273.03,13617.0
2017-04-05 13:00:00,273.04,273.39,272.99,273.03,19643.0,273.04,273.39,272.99,273.03,19643.0
2017-04-05 13:10:00,273.14,273.26,272.79,272.79,15273.0,273.14,273.26,272.79,272.79,15273.0
2017-04-05 13:20:00,272.75,272.92,272.59,272.64,13572.0,272.75,272.92,272.59,272.64,13572.0
2017-04-05 13:30:00,272.65,272.86,272.63,272.73,5268.0,272.65,272.86,272.63,272.73,5268.0
2017-04-05 13:40:00,272.83,272.89,272.23,272.38,13136.0,272.83,272.89,272.23,272.38,13136.0
2017-04-05 13:50:00,272.45,272.72,272.43,272.59,11620.0,272.45,272.72,272.43,272.59,11620.0
2017-04-05 14:00:00,272.62,272.72,272.14,272.22,28495.0,272.62,272.72,272.14,272.22,28495.0
2017-04-05 14:10:00,272.28,272.5,272.01,272.02,27953.0,272.28,272.5,272.01,272.02,27953.0
2017-04-05 14:20:00,272.01,272.37,271.88,272.37,16982.0,272.01,272.37,271.88,272.37,16982.0
2017-04-05 14:30:00,272.28,272.37,271.77,271.77,14806.0,272.28,272.37,271.77,271.77,14806.0
2017-04-05 14:40:00,271.81,272.05,271.79,271.79,12860.0,271.81,272.05,271.79,271.79,12860.0
2017-04-05 14:50:00,271.86,272.19,271.56,271.9,18921.0,271.86,272.19,271.56,271.9,18921.0
2017-04-05 15:00:00,271.91,272.34,271.74,272.17,13957.0,271.91,272.34,271.74,272.17,13957.0
2017-04-05 15:10:00,272.15,272.17,271.41,271.88,25699.0,272.15,272.17,271.41,271.88,25699.0
2017-04-05 15:20:00,271.88,271.88,270.86,271.21,35900.0,271.88,271.88,270.86,271.21,35900.0
2017-04-05 15:30:00,271.21,271.28,270.07,270.81,36036.0,271.21,271.28,270.07,270.81,36036.0
2017-04-05 15:40:00,270.84,271.03,270.4,270.52,31146.0,270.84,271.03,270.4,270.52,31146.0
2017-04-05 15:50:00,270.25,270.97,270.09,270.5,87193.0,270.25,270.97,270.09,270.5,87193.0
2017-04-06 09:30:00,270.14,270.82,269.61,270.32,42622.0,270.14,270.82,269.61,270.32,42622.0
2017-04-06 09:40:00,270.24,271.14,269.85,270.0,46647.0,270.24,271.14,269.85,270.0,46647.0
2017-04-06 09:50:00,270.13,270.71,270.03,270.37,30782.0,270.13,270.71,270.03,270.37,30782.0
2017-04-06 10:00:00,270.29,270.35,269.88,270.22,41391.0,270.29,270.35,269.88,270.22,41391.0
2017-04-06 10:10:00,270.3,270.4,269.7,269.95,42636.0,270.3,270.4,269.7,269.95,42636.0
2017-04-06 10:20:00,270.02,270.4,269.88,270.31,32184.0,270.02,270.4,269.88,270.31,32184.0
2017-04-06 10:30:00,270.3,270.39,269.51,269.71,38096.0,270.3,270.39,269.51,269.71,38096.0
2017-04-06 10:40:00,269.71,270.04,269.34,269.9,39785.0,269.71,270.04,269.34,269.9,39785.0
2017-04-06 10:50:00,269.89,270.4,269.8,270.0,17802.0,269.89,270.4,269.8,270.0,17802.0
2017-04-06 11:00:00,270.17,270.3,269.81,270.27,25554.0,270.17,270.3,269.81,270.27,25554.0
2017-04-06 11:10:00,270.27,270.46,270.1,270.26,72217.0,270.27,270.46,270.1,270.26,72217.0
2017-04-06 11:20:00,270.26,271.71,270.26,271.57,24192.0,270.26,271.71,270.26,271.57,24192.0
2017-04-06 11:30:00,271.47,272.12,271.33,272.06,51514.0,271.47,272.12,271.33,272.06,51514.0
2017-04-06 11:40:00,272.08,272.24,271.71,271.98,30224.0,272.08,272.24,271.71,271.98,30224.0
2017-04-06 11:50:00,272.06,272.32,271.84,272.23,31179.0,272.06,272.32,271.84,272.23,31179.0
2017-04-06 12:00:00,272.28,272.33,271.89,272.07,46433.0,272.28,272.33,271.89,272.07,46433.0
2017-04-06 12:10:00,272.06,272.24,271.87,272.14,25993.0,272.06,272.24,271.87,272.14,25993.0
2017-04-06 12:20:00,272.0,272.31,272.0,272.09,9938.0,272.0,272.31,272.0,272.09,9938.0
2017-04-06 12:30:00,272.09,272.3,271.91,272.23,17951.0,272.09,272.3,271.91,272.23,17951.0
2017-04-06 12:40:00,272.19,272.28,271.98,272.07,22620.0,272.19,272.28,271.98,272.07,22620.0
2017-04-06 12:50:00,271.98,272.29,271.88,272.24,13021.0,271.98,272.29,271.88,272.24,13021.0
2017-04-06 13:00:00,272.17,272.32,271.95,272.2,12047.0,272.17,272.32,271.95,272.2,12047.0
2017-04-06 13:10:00,272.32,272.6,272.25,272.58,14847.0,272.32,272.6,272.25,272.58,14847.0
2017-04-06 13:20:00,272.5,272.59,272.31,272.38,18740.0,272.5,272.59,272.31,272.38,18740.0
2017-04-06 13:30:00,272.45,272.58,272.31,272.56,9184.0,272.45,272.58,272.31,272.56,9184.0
2017-04-06 13:40:00,272.56,272.58,272.34,272.42,14311.0,272.56,272.58,272.34,272.42,14311.0
2017-04-06 13:50:00,272.38,272.51,272.19,272.3,10800.0,272.38,272.51,272.19,272.3,10800.0
2017-04-06 14:00:00,272.32,272.42,272.02,272.16,13362.0,272.32,272.42,272.02,272.16,13362.0
2017-04-06 14:10:00,272.15,272.19,271.61,271.61,15326.0,272.15,272.19,271.61,271.61,15326.0
2017-04-06 14:20:00,271.5,271.66,271.31,271.58,12799.0,271.5,271.66,271.31,271.58,12799.0
2017-04-06 14:30:00,271.49,271.7,271.33,271.56,20358.0,271.49,271.7,271.33,271.56,20358.0
2017-04-06 14:40:00,271.56,271.56,270.81,270.86,14440.0,271.56,271.56,270.81,270.86,14440.0
2017-04-06 14:50:00,270.96,271.02,270.58,270.77,11399.0,270.96,271.02,270.58,270.77,11399.0
2017-04-06 15:00:00,270.78,270.98,270.63,270.82,17611.0,270.78,270.98,270.63,270.82,17611.0
2017-04-06 15:10:00,270.89,271.67,270.8,271.48,19117.0,270.89,271.67,270.8,271.48,19117.0
2017-04-06 15:20:00,271.47,271.5,271.08,271.12,23026.0,271.47,271.5,271.08,271.12,23026.0
2017-04-06 15:30:00,271.08,271.12,270.79,270.99,27318.0,271.08,271.12,270.79,270.99,27318.0
2017-04-06 15:40:00,271.06,271.13,270.76,271.04,36876.0,271.06,271.13,270.76,271.04,36876.0
2017-04-06 15:50:00,271.0,271.01,270.77,270.96,110292.0,271.0,271.01,270.77,270.96,110292.0
2017-04-07 09:30:00,270.6,270.84,269.31,269.59,82966.0,270.6,270.84,269.31,269.59,82966.0
2017-04-07 09:40:00,269.66,270.07,269.37,269.71,50118.0,269.66,270.07,269.37,269.71,50118.0
2017-04-07 09:50:00,269.74,269.82,268.34,268.35,58506.0,269.74,269.82,268.34,268.35,58506.0
2017-04-07 10:00:00,268.34,268.7,267.76,268.06,55434.0,268.34,268.7,267.76,268.06,55434.0
2017-04-07 10:10:00,268.1,269.04,268.1,268.62,32261.0,268.1,269.04,268.1,268.62,32261.0
2017-04-07 10:20:00,268.61,269.48,268.02,268.64,42703.0,268.61,269.48,268.02,268.64,42703.0
2017-04-07 10:30:00,268.83,269.45,268.74,269.31,36101.0,268.83,269.45,268.74,269.31,36101.0
2017-04-07 10:40:00,269.29,269.6,269.01,269.24,41219.0,269.29,269.6,269.01,269.24,41219.0
2017-04-07 10:50:00,269.15,269.34,268.72,269.01,20628.0,269.15,269.34,268.72,269.01,20628.0
2017-04-07 11:00:00,269.06,269.37,268.8,269.13,15450.0,269.06,269.37,268.8,269.13,15450.0
2017-04-07 11:10:00,269.06,269.57,269.04,269.13,23526.0,269.06,269.57,269.04,269.13,23526.0
2017-04-07 11:20:00,269.13,269.36,268.72,268.74,17965.0,269.13,269.36,268.72,268.74,17965.0
2017-04-07 11:30:00,268.7,268.96,268.03,268.29,21795.0,268.7,268.96,268.03,268.29,21795.0
2017-04-07 11:40:00,268.29,268.67,268.04,268.43,18813.0,268.29,268.67,268.04,268.43,18813.0
2017-04-07 11:50:00,268.38,268.61,267.32,267.41,42138.0,268.38,268.61,267.32,267.41,42138.0
2017-04-07 12:00:00,267.5,268.19,267.47,267.87,41914.0,267.5,268.19,267.47,267.87,41914.0
2017-04-07 12:10:00,267.92,268.16,267.7,267.81,18832.0,267.92,268.16,267.7,267.81,18832.0
2017-04-07 12:20:00,267.9,267.96,267.68,267.78,13455.0,267.9,267.96,267.68,267.78,13455.0
2017-04-07 12:30:00,267.81,268.0,267.5,267.58,22680.0,267.81,268.0,267.5,267.58,22680.0
2017-04-07 12:40:00,267.58,267.84,267.5,267.84,20527.0,267.58,267.84,267.5,267.84,20527.0
2017-04-07 12:50:00,267.83,268.4,267.54,268.18,54234.0,267.83,268.4,267.54,268.18,54234.0
2017-04-07 13:00:00,268.24,268.82,268.01,268.63,14880.0,268.24,268.82,268.01,268.63,14880.0
2017-04-07 13:10:00,268.59,268.88,268.52,268.61,19297.0,268.59,268.88,268.52,268.61,19297.0
2017-04-07 13:20:00,268.61,268.88,268.61,268.83,22625.0,268.61,268.88,268.61,268.83,22625.0
2017-04-07 13:30:00,268.9,269.11,268.34,268.39,25158.0,268.9,269.11,268.34,268.39,25158.0
2017-04-07 13:40:00,268.39,268.66,268.26,268.63,16899.0,268.39,268.66,268.26,268.63,16899.0
2017-04-07 13:50:00,268.65,268.7,268.31,268.51,24086.0,268.65,268.7,268.31,268.51,24086.0
2017-04-07 14:00:00,268.59,269.31,268.51,269.07,34353.0,268.59,269.31,268.51,269.07,34353.0
2017-04-07 14:10:00,269.08,269.2,268.85,269.05,15062.0,269.08,269.2,268.85,269.05,15062.0
2017-04-07 14:20:00,269.06,269.22,268.91,268.93,23946.0,269.06,269.22,268.91,268.93,23946.0
2017-04-07 14:30:00,268.99,269.12,268.91,269.01,10176.0,268.99,269.12,268.91,269.01,10176.0
2017-04-07 14:40:00,269.06,269.34,268.93,269.1,20743.0,269.06,269.34,268.93,269.1,20743.0
2017-04-07 14:50:00,269.09,269.5,269.0,269.29,22470.0,269.09,269.5,269.0,269.29,22470.0
2017-04-07 15:00:00,269.28,269.7,269.27,269.6,23469.0,269.28,269.7,269.27,269.6,23469.0
2017-04-07 15:10:00,269.63,269.96,269.63,269.8,20432.0,269.63,269.96,269.63,269.8,20432.0
2017-04-07 15:20:00,269.83,269.93,269.5,269.51,33014.0,269.83,269.93,269.5,269.51,33014.0
2017-04-07 15:30:00,269.62,269.65,269.2,269.4,60484.0,269.62,269.65,269.2,269.4,60484.0
2017-04-07 15:40:00,269.45,269.56,268.83,269.28,79949.0,269.45,269.56,268.83,269.28,79949.0
2017-04-07 15:50:00,269.24,269.38,268.6,268.72,128393.0,269.24,269.38,268.6,268.72,128393.0
2017-04-10 09:30:00,268.68,270.4,268.14,269.98,38720.0,268.68,270.4,268.14,269.98,38720.0
2017-04-10 09:40:00,270.25,270.26,269.69,269.71,25383.0,270.25,270.26,269.69,269.71,25383.0
2017-04-10 09:50:00,269.78,270.02,269.38,269.81,30042.0,269.78,270.02,269.38,269.81,30042.0
2017-04-10 10:00:00,269.51,270.0,269.43,269.9,12600.0,269.51,270.0,269.43,269.9,12600.0
2017-04-10 10:10:00,269.99,270.01,269.74,269.98,17476.0,269.99,270.01,269.74,269.98,17476.0
2017-04-10 10:20:00,269.88,270.16,269.75,269.86,15703.0,269.88,270.16,269.75,269.86,15703.0
2017-04-10 10:30:00,269.95,270.3,269.78,269.93,22543.0,269.95,270.3,269.78,269.93,22543.0
2017-04-10 10:40:00,269.89,270.09,269.76,269.83,17412.0,269.89,270.09,269.76,269.83,17412.0
2017-04-10 10:50:00,269.94,270.0,269.48,269.57,7812.0,269.94,270.0,269.48,269.57,7812.0
2017-04-10 11:00:00,269.49,269.89,269.46,269.89,6633.0,269.49,269.89,269.46,269.89,6633.0
2017-04-10 11:10:00,269.99,270.03,269.71,269.71,10753.0,269.99,270.03,269.71,269.71,10753.0
2017-04-10 11:20:00,269.76,269.87,269.56,269.74,10451.0,269.76,269.87,269.56,269.74,10451.0
2017-04-10 11:30:00,269.8,269.86,269.21,269.41,9294.0,269.8,269.86,269.21,269.41,9294.0
2017-04-10 11:40:00,269.41,269.55,269.15,269.5,12256.0,269.41,269.55,269.15,269.5,12256.0
2017-04-10 11:50:00,269.68,269.7,269.23,269.37,11362.0,269.68,269.7,269.23,269.37,11362.0
2017-04-10 12:00:00,269.37,269.53,269.25,269.53,6149.0,269.37,269.53,269.25,269.53,6149.0
2017-04-10 12:10:00,269.51,269.51,268.56,268.71,19486.0,269.51,269.51,268.56,268.71,19486.0
2017-04-10 12:20:00,268.72,269.04,268.53,268.94,8000.0,268.72,269.04,268.53,268.94,8000.0
2017-04-10 12:30:00,268.98,269.18,268.61,269.02,9275.0,268.98,269.18,268.61,269.02,9275.0
2017-04-10 12:40:00,269.13,269.22,268.77,269.12,18896.0,269.13,269.22,268.77,269.12,18896.0
2017-04-10 12:50:00,269.22,269.47,268.79,268.88,11856.0,269.22,269.47,268.79,268.88,11856.0
2017-04-10 13:00:00,268.88,269.33,268.88,269.17,5180.0,268.88,269.33,268.88,269.17,5180.0
2017-04-10 13:10:00,269.18,269.52,269.12,269.23,6475.0,269.18,269.52,269.12,269.23,6475.0
2017-04-10 13:20:00,269.24,269.58,269.03,269.53,7525.0,269.24,269.58,269.03,269.53,7525.0
2017-04-10 13:30:00,269.43,269.89,269.28,269.77,7772.0,269.43,269.89,269.28,269.77,7772.0
2017-04-10 13:40:00,269.77,269.95,269.69,269.85,9603.0,269.77,269.95,269.69,269.85,9603.0
2017-04-10 13:50:00,269.79,270.07,269.6,270.0,12325.0,269.79,270.07,269.6,270.0,12325.0
2017-04-10 14:00:00,270.0,270.0,269.72,269.88,11245.0,270.0,270.0,269.72,269.88,11245.0
2017-04-10 14:10:00,269.81,270.09,269.81,269.94,16891.0,269.81,270.09,269.81,269.94,16891.0
2017-04-10 14:20:00,269.95,270.04,269.7,269.8,9627.0,269.95,270.04,269.7,269.8,9627.0
2017-04-10 14:30:00,269.73,269.94,269.71,269.83,6096.0,269.73,269.94,269.71,269.83,6096.0
2017-04-10 14:40:00,269.85,270.06,269.65,269.99,22183.0,269.85,270.06,269.65,269.99,22183.0
2017-04-10 14:50:00,269.98,270.05,269.81,270.0,16584.0,269.98,270.05,269.81,270.0,16584.0
2017-04-10 15:00:00,270.07,270.07,269.86,269.99,25635.0,270.07,270.07,269.86,269.99,25635.0
2017-04-10 15:10:00,269.93,270.22,269.86,270.09,12853.0,269.93,270.22,269.86,270.09,12853.0
2017-04-10 15:20:00,270.09,270.09,269.61,269.85,12405.0,270.09,270.09,269.61,269.85,12405.0
2017-04-10 15:30:00,269.81,270.0,269.59,269.68,14884.0,269.81,270.0,269.59,269.68,14884.0
2017-04-10 15:40:00,269.66,269.75,269.51,269.59,20549.0,269.66,269.75,269.51,269.59,20549.0
2017-04-10 15:50:00,269.5,269.63,269.08,269.31,40713.0,269.5,269.63,269.08,269.31,40713.0
2017-04-11 09:30:00,269.08,270.0,268.83,269.84,42499.0,269.08,270.0,268.83,269.84,42499.0
2017-04-11 09:40:00,269.85,269.85,268.3,268.69,39819.0,269.85,269.85,268.3,268.69,39819.0
2017-04-11 09:50:00,268.43,269.08,267.88,269.08,15675.0,268.43,269.08,267.88,269.08,15675.0
2017-04-11 10:00:00,269.34,269.82,269.24,269.69,45992.0,269.34,269.82,269.24,269.69,45992.0
2017-04-11 10:10:00,269.53,269.88,269.26,269.72,48867.0,269.53,269.88,269.26,269.72,48867.0
2017-04-11 10:20:00,269.6,269.6,268.86,269.15,17874.0,269.6,269.6,268.86,269.15,17874.0
2017-04-11 10:30:00,269.16,269.16,268.1,268.22,22049.0,269.16,269.16,268.1,268.22,22049.0
2017-04-11 10:40:00,268.27,268.69,268.02,268.33,15822.0,268.27,268.69,268.02,268.33,15822.0
2017-04-11 10:50:00,268.15,268.32,267.68,267.95,25643.0,268.15,268.32,267.68,267.95,25643.0
2017-04-11 11:00:00,267.95,267.95,267.46,267.46,35258.0,267.95,267.95,267.46,267.46,35258.0
2017-04-11 11:10:00,267.46,267.6,267.16,267.26,14283.0,267.46,267.6,267.16,267.26,14283.0
2017-04-11 11:20:00,267.26,267.77,267.1,267.4,21789.0,267.26,267.77,267.1,267.4,21789.0
2017-04-11 11:30:00,267.6,268.29,267.43,267.98,23253.0,267.6,268.29,267.43,267.98,23253.0
2017-04-11 11:40:00,267.79,267.98,267.21,267.22,15252.0,267.79,267.98,267.21,267.22,15252.0
2017-04-11 11:50:00,267.23,267.94,267.22,267.94,15607.0,267.23,267.94,267.22,267.94,15607.0
2017-04-11 12:00:00,267.81,268.18,267.79,267.87,15044.0,267.81,268.18,267.79,267.87,15044.0
2017-04-11 12:10:00,267.87,268.13,267.72,267.86,24752.0,267.87,268.13,267.72,267.86,24752.0
2017-04-11 12:20:00,267.9,268.07,267.72,267.79,12786.0,267.9,268.07,267.72,267.79,12786.0
2017-04-11 12:30:00,267.76,267.98,267.56,267.65,14603.0,267.76,267.98,267.56,267.65,14603.0
2017-04-11 12:40:00,267.7,267.78,267.41,267.68,31772.0,267.7,267.78,267.41,267.68,31772.0
2017-04-11 12:50:00,267.66,267.89,267.6,267.6,10901.0,267.66,267.89,267.6,267.6,10901.0
2017-04-11 13:00:00,267.63,268.06,267.56,268.06,10724.0,267.63,268.06,267.56,268.06,10724.0
2017-04-11 13:10:00,267.98,267.98,267.81,267.95,10765.0,267.98,267.98,267.81,267.95,10765.0
2017-04-11 13:20:00,267.95,268.1,267.92,268.03,13186.0,267.95,268.1,267.92,268.03,13186.0
2017-04-11 13:30:00,268.03,268.1,267.76,267.93,6507.0,268.03,268.1,267.76,267.93,6507.0
2017-04-11 13:40:00,267.98,267.98,267.72,267.73,8547.0,267.98,267.98,267.72,267.73,8547.0
2017-04-11 13:50:00,267.73,267.8,267.64,267.64,8537.0,267.73,267.8,267.64,267.64,8537.0
2017-04-11 14:00:00,267.82,268.08,267.67,267.89,22547.0,267.82,268.08,267.67,267.89,22547.0
2017-04-11 14:10:00,267.82,267.94,267.53,267.63,19648.0,267.82,267.94,267.53,267.63,19648.0
2017-04-11 14:20:00,267.7,267.93,267.46,267.83,13613.0,267.7,267.93,267.46,267.83,13613.0
2017-04-11 14:30:00,267.8,267.94,267.63,267.86,14179.0,267.8,267.94,267.63,267.86,14179.0
2017-04-11 14:40:00,267.85,267.88,267.64,267.88,17052.0,267.85,267.88,267.64,267.88,17052.0
2017-04-11 14:50:00,267.84,268.0,267.46,267.73,27401.0,267.84,268.0,267.46,267.73,27401.0
2017-04-11 15:00:00,267.73,267.91,267.51,267.85,25031.0,267.73,267.91,267.51,267.85,25031.0
2017-04-11 15:10:00,267.86,267.92,267.36,267.77,20688.0,267.86,267.92,267.36,267.77,20688.0
2017-04-11 15:20:00,267.78,268.06,267.69,267.94,21396.0,267.78,268.06,267.69,267.94,21396.0
2017-04-11 15:30:00,267.94,268.09,267.86,268.0,23563.0,267.94,268.09,267.86,268.0,23563.0
2017-04-11 15:40:00,268.03,268.1,267.83,268.06,35867.0,268.03,268.1,267.83,268.06,35867.0
2017-04-11 15:50:00,268.07,268.68,268.03,268.59,102429.0,268.07,268.68,268.03,268.59,102429.0
2017-04-12 09:30:00,270.37,270.64,268.58,269.63,72337.0,270.37,270.64,268.58,269.63,72337.0
2017-04-12 09:40:00,269.55,269.88,268.95,269.59,18873.0,269.55,269.88,268.95,269.59,18873.0
2017-04-12 09:50:00,269.55,269.83,269.11,269.76,22500.0,269.55,269.83,269.11,269.76,22500.0
2017-04-12 10:00:00,269.67,269.75,269.06,269.41,23615.0,269.67,269.75,269.06,269.41,23615.0
2017-04-12 10:10:00,269.41,270.02,269.28,269.97,21631.0,269.41,270.02,269.28,269.97,21631.0
2017-04-12 10:20:00,269.97,270.09,269.53,269.85,17258.0,269.97,270.09,269.53,269.85,17258.0
2017-04-12 10:30:00,269.85,269.96,269.44,269.75,19213.0,269.85,269.96,269.44,269.75,19213.0
2017-04-12 10:40:00,269.74,269.74,269.17,269.37,17187.0,269.74,269.74,269.17,269.37,17187.0
2017-04-12 10:50:00,269.34,269.5,269.0,269.21,11604.0,269.34,269.5,269.0,269.21,11604.0
2017-04-12 11:00:00,269.25,269.37,268.93,269.2,12005.0,269.25,269.37,268.93,269.2,12005.0
2017-04-12 11:10:00,269.19,269.41,269.14,269.37,16057.0,269.19,269.41,269.14,269.37,16057.0
2017-04-12 11:20:00,269.35,269.42,268.93,269.0,13351.0,269.35,269.42,268.93,269.0,13351.0
2017-04-12 11:30:00,269.0,269.07,268.53,268.63,26736.0,269.0,269.07,268.53,268.63,26736.0
2017-04-12 11:40:00,268.64,268.67,268.46,268.52,19851.0,268.64,268.67,268.46,268.52,19851.0
2017-04-12 11:50:00,268.46,268.61,268.03,268.45,13932.0,268.46,268.61,268.03,268.45,13932.0
2017-04-12 12:00:00,268.41,268.59,268.24,268.49,20185.0,268.41,268.59,268.24,268.49,20185.0
2017-04-12 12:10:00,268.5,268.56,268.3,268.43,14963.0,268.5,268.56,268.3,268.43,14963.0
2017-04-12 12:20:00,268.4,268.55,268.12,268.2,11255.0,268.4,268.55,268.12,268.2,11255.0
2017-04-12 12:30:00,268.25,268.3,268.04,268.19,10118.0,268.25,268.3,268.04,268.19,10118.0
2017-04-12 12:40:00,268.19,268.66,268.19,268.54,15625.0,268.19,268.66,268.19,268.54,15625.0
2017-04-12 12:50:00,268.4,268.4,267.77,268.23,7146.0,268.4,268.4,267.77,268.23,7146.0
2017-04-12 13:00:00,268.19,268.81,268.07,268.65,14002.0,268.19,268.81,268.07,268.65,14002.0
2017-04-12 13:10:00,268.7,268.79,268.5,268.57,7829.0,268.7,268.79,268.5,268.57,7829.0
2017-04-12 13:20:00,268.39,268.58,268.2,268.55,8710.0,268.39,268.58,268.2,268.55,8710.0
2017-04-12 13:30:00,268.55,268.94,268.35,268.9,13718.0,268.55,268.94,268.35,268.9,13718.0
2017-04-12 13:40:00,268.86,269.2,268.64,269.2,14955.0,268.86,269.2,268.64,269.2,14955.0
2017-04-12 13:50:00,269.15,269.39,269.06,269.09,21193.0,269.15,269.39,269.06,269.09,21193.0
2017-04-12 14:00:00,269.24,269.24,268.88,268.95,11691.0,269.24,269.24,268.88,268.95,11691.0
2017-04-12 14:10:00,268.92,269.12,268.83,268.96,10595.0,268.92,269.12,268.83,268.96,10595.0
2017-04-12 14:20:00,268.91,268.94,268.64,268.64,8402.0,268.91,268.94,268.64,268.64,8402.0
2017-04-12 14:30:00,268.69,268.99,268.6,268.61,16301.0,268.69,268.99,268.6,268.61,16301.0
2017-04-12 14:40:00,268.48,268.73,268.36,268.63,13073.0,268.48,268.73,268.36,268.63,13073.0
2017-04-12 14:50:00,268.67,268.84,268.46,268.73,15273.0,268.67,268.84,268.46,268.73,15273.0
2017-04-12 15:00:00,268.71,269.12,268.56,269.03,22310.0,268.71,269.12,268.56,269.03,22310.0
2017-04-12 15:10:00,269.1,269.3,268.75,268.75,11575.0,269.1,269.3,268.75,268.75,11575.0
2017-04-12 15:20:00,268.86,269.54,268.86,269.41,39523.0,268.86,269.54,268.86,269.41,39523.0
2017-04-12 15:30:00,269.45,269.86,269.14,269.33,18088.0,269.45,269.86,269.14,269.33,18088.0
2017-04-12 15:40:00,269.38,269.48,268.98,269.2,38713.0,269.38,269.48,268.98,269.2,38713.0
2017-04-12 15:50:00,269.12,269.51,268.67,269.0,94049.0,269.12,269.51,268.67,269.0,94049.0
2017-04-13 09:30:00,269.09,269.99,267.5,268.93,37973.0,269.09,269.99,267.5,268.93,37973.0
2017-04-13 09:40:00,268.93,269.89,268.79,269.72,14944.0,268.93,269.89,268.79,269.72,14944.0
2017-04-13 09:50:00,269.72,270.46,269.52,270.16,27167.0,269.72,270.46,269.52,270.16,27167.0
2017-04-13 10:00:00,270.32,270.67,270.15,270.33,65512.0,270.32,270.67,270.15,270.33,65512.0
2017-04-13 10:10:00,270.55,271.01,270.33,270.85,22065.0,270.55,271.01,270.33,270.85,22065.0
2017-04-13 10:20:00,270.74,271.71,270.74,271.22,31861.0,270.74,271.71,270.74,271.22,31861.0
2017-04-13 10:30:00,271.11,272.21,271.11,271.83,34448.0,271.11,272.21,271.11,271.83,34448.0
2017-04-13 10:40:00,271.73,272.15,271.47,272.1,24237.0,271.73,272.15,271.47,272.1,24237.0
2017-04-13 10:50:00,272.13,272.91,271.94,272.66,20446.0,272.13,272.91,271.94,272.66,20446.0
2017-04-13 11:00:00,272.71,273.14,272.53,272.63,27949.0,272.71,273.14,272.53,272.63,27949.0
2017-04-13 11:10:00,272.71,272.71,272.25,272.39,14941.0,272.71,272.71,272.25,272.39,14941.0
2017-04-13 11:20:00,272.25,272.97,272.24,272.61,13595.0,272.25,272.97,272.24,272.61,13595.0
2017-04-13 11:30:00,272.62,272.95,272.44,272.44,12777.0,272.62,272.95,272.44,272.44,12777.0
2017-04-13 11:40:00,272.44,272.77,272.05,272.73,14511.0,272.44,272.77,272.05,272.73,14511.0
2017-04-13 11:50:00,272.52,273.02,272.5,273.0,9500.0,272.52,273.02,272.5,273.0,9500.0
2017-04-13 12:00:00,272.95,272.95,272.27,272.48,17735.0,272.95,272.95,272.27,272.48,17735.0
2017-04-13 12:10:00,272.57,272.71,272.18,272.69,6681.0,272.57,272.71,272.18,272.69,6681.0
2017-04-13 12:20:00,272.69,272.69,272.4,272.64,9945.0,272.69,272.69,272.4,272.64,9945.0
2017-04-13 12:30:00,272.6,272.6,272.29,272.42,11297.0,272.6,272.6,272.29,272.42,11297.0
2017-04-13 12:40:00,272.43,272.43,272.02,272.08,9526.0,272.43,272.43,272.02,272.08,9526.0
2017-04-13 12:50:00,272.15,272.63,272.05,272.45,12200.0,272.15,272.63,272.05,272.45,12200.0
2017-04-13 13:00:00,272.51,272.57,271.65,271.9,19224.0,272.51,272.57,271.65,271.9,19224.0
2017-04-13 13:10:00,271.9,272.23,271.76,271.93,14048.0,271.9,272.23,271.76,271.93,14048.0
2017-04-13 13:20:00,272.02,272.6,271.79,272.4,27600.0,272.02,272.6,271.79,272.4,27600.0
2017-04-13 13:30:00,272.33,272.53,272.08,272.21,12508.0,272.33,272.53,272.08,272.21,12508.0
2017-04-13 13:40:00,272.27,272.36,271.84,271.92,24520.0,272.27,272.36,271.84,271.92,24520.0
2017-04-13 13:50:00,271.95,272.21,271.6,271.62,12658.0,271.95,272.21,271.6,271.62,12658.0
2017-04-13 14:00:00,271.57,271.92,271.45,271.76,14394.0,271.57,271.92,271.45,271.76,14394.0
2017-04-13 14:10:00,271.89,271.99,271.68,271.94,11078.0,271.89,271.99,271.68,271.94,11078.0
2017-04-13 14:20:00,271.94,272.52,271.94,272.43,8535.0,271.94,272.52,271.94,272.43,8535.0
2017-04-13 14:30:00,272.43,272.66,272.33,272.5,9986.0,272.43,272.66,272.33,272.5,9986.0
2017-04-13 14:40:00,272.5,272.78,272.44,272.44,16031.0,272.5,272.78,272.44,272.44,16031.0
2017-04-13 14:50:00,272.38,272.53,272.21,272.43,14414.0,272.38,272.53,272.21,272.43,14414.0
2017-04-13 15:00:00,272.42,272.64,272.35,272.35,18725.0,272.42,272.64,272.35,272.35,18725.0
2017-04-13 15:10:00,272.38,272.42,272.07,272.08,25902.0,272.38,272.42,272.07,272.08,25902.0
2017-04-13 15:20:00,272.25,272.44,272.23,272.43,20230.0,272.25,272.44,272.23,272.43,20230.0
2017-04-13 15:30:00,272.38,272.4,271.56,271.75,33403.0,272.38,272.4,271.56,271.75,33403.0
2017-04-13 15:40:00,271.68,272.62,271.63,272.56,32331.0,271.68,272.62,271.63,272.56,32331.0
2017-04-13 15:50:00,272.52,272.56,271.83,271.88,87760.0,272.52,272.56,271.83,271.88,87760.0
2017-04-17 09:30:00,271.76,273.5,271.0,272.12,51516.0,271.76,273.5,271.0,272.12,51516.0
2017-04-17 09:40:00,272.19,273.03,272.0,272.87,35411.0,272.19,273.03,272.0,272.87,35411.0
2017-04-17 09:50:00,272.87,273.16,272.42,272.49,25911.0,272.87,273.16,272.42,272.49,25911.0
2017-04-17 10:00:00,272.54,273.25,272.42,273.19,9614.0,272.54,273.25,272.42,273.19,9614.0
2017-04-17 10:10:00,273.15,273.99,273.15,273.9,24686.0,273.15,273.99,273.15,273.9,24686.0
2017-04-17 10:20:00,273.99,274.0,273.32,273.9,14244.0,273.99,274.0,273.32,273.9,14244.0
2017-04-17 10:30:00,274.0,274.0,273.49,273.67,20034.0,274.0,274.0,273.49,273.67,20034.0
2017-04-17 10:40:00,273.63,273.69,272.98,273.21,13284.0,273.63,273.69,272.98,273.21,13284.0
2017-04-17 10:50:00,273.11,273.49,272.91,273.46,10523.0,273.11,273.49,272.91,273.46,10523.0
2017-04-17 11:00:00,273.56,273.64,273.2,273.26,10361.0,273.56,273.64,273.2,273.26,10361.0
2017-04-17 11:10:00,273.18,273.78,273.15,273.7,9503.0,273.18,273.78,273.15,273.7,9503.0
2017-04-17 11:20:00,273.75,274.13,273.65,274.02,11726.0,273.75,274.13,273.65,274.02,11726.0
2017-04-17 11:30:00,274.09,274.29,273.85,274.07,21217.0,274.09,274.29,273.85,274.07,21217.0
2017-04-17 11:40:00,274.06,274.13,273.43,273.47,9810.0,274.06,274.13,273.43,273.47,9810.0
2017-04-17 11:50:00,273.43,273.74,273.32,273.32,8372.0,273.43,273.74,273.32,273.32,8372.0
2017-04-17 12:00:00,273.32,273.51,272.93,272.94,5904.0,273.32,273.51,272.93,272.94,5904.0
2017-04-17 12:10:00,272.93,273.24,272.68,273.17,7374.0,272.93,273.24,272.68,273.17,7374.0
2017-04-17 12:20:00,273.21,273.38,273.0,273.0,8600.0,273.21,273.38,273.0,273.0,8600.0
2017-04-17 12:30:00,273.07,273.29,273.04,273.04,8172.0,273.07,273.29,273.04,273.04,8172.0
2017-04-17 12:40:00,273.14,273.55,273.06,273.45,10300.0,273.14,273.55,273.06,273.45,10300.0
2017-04-17 12:50:00,273.45,273.45,273.0,273.15,6953.0,273.45,273.45,273.0,273.15,6953.0
2017-04-17 13:00:00,273.15,273.26,273.0,273.18,6196.0,273.15,273.26,273.0,273.18,6196.0
2017-04-17 13:10:00,273.3,273.34,273.1,273.11,5972.0,273.3,273.34,273.1,273.11,5972.0
2017-04-17 13:20:00,273.1,273.47,273.1,273.43,7301.0,273.1,273.47,273.1,273.43,7301.0
2017-04-17 13:30:00,273.43,273.45,273.09,273.33,4510.0,273.43,273.45,273.09,273.33,4510.0
2017-04-17 13:40:00,273.3,273.47,273.03,273.36,4156.0,273.3,273.47,273.03,273.36,4156.0
2017-04-17 13:50:00,273.46,273.46,273.13,273.33,10189.0,273.46,273.46,273.13,273.33,10189.0
2017-04-17 14:00:00,273.47,273.68,273.33,273.63,6171.0,273.47,273.68,273.33,273.63,6171.0
2017-04-17 14:10:00,273.64,274.04,273.59,273.95,7191.0,273.64,274.04,273.59,273.95,7191.0
2017-04-17 14:20:00,273.95,274.09,273.75,273.84,11694.0,273.95,274.09,273.75,273.84,11694.0
2017-04-17 14:30:00,273.76,273.87,273.57,273.78,13275.0,273.76,273.87,273.57,273.78,13275.0
2017-04-17 14:40:00,273.81,273.83,273.56,273.63,15101.0,273.81,273.83,273.56,273.63,15101.0
2017-04-17 14:50:00,273.6,273.66,273.44,273.55,10003.0,273.6,273.66,273.44,273.55,10003.0
2017-04-17 15:00:00,273.6,274.07,273.59,273.96,23930.0,273.6,274.07,273.59,273.96,23930.0
2017-04-17 15:10:00,273.91,274.25,273.9,274.21,18466.0,273.91,274.25,273.9,274.21,18466.0
2017-04-17 15:20:00,274.21,274.63,274.07,274.58,24844.0,274.21,274.63,274.07,274.58,24844.0
2017-04-17 15:30:00,274.59,274.64,274.42,274.47,34727.0,274.59,274.64,274.42,274.47,34727.0
2017-04-17 15:40:00,274.49,274.53,273.67,274.06,26525.0,274.49,274.53,273.67,274.06,26525.0
2017-04-17 15:50:00,274.13,274.14,273.63,274.08,70909.0,274.13,274.14,273.63,274.08,70909.0
2017-04-18 09:30:00,273.93,274.55,273.04,274.5,62595.0,273.93,274.55,273.04,274.5,62595.0
2017-04-18 09:40:00,274.55,275.18,274.13,274.64,44595.0,274.55,275.18,274.13,274.64,44595.0
2017-04-18 09:50:00,274.47,274.48,273.49,273.6,18761.0,274.47,274.48,273.49,273.6,18761.0
2017-04-18 10:00:00,273.48,273.98,272.2,272.52,31157.0,273.48,273.98,272.2,272.52,31157.0
2017-04-18 10:10:00,272.52,272.74,272.45,272.55,34171.0,272.52,272.74,272.45,272.55,34171.0
2017-04-18 10:20:00,272.55,272.92,272.51,272.63,20972.0,272.55,272.92,272.51,272.63,20972.0
2017-04-18 10:30:00,272.6,272.72,272.26,272.64,22372.0,272.6,272.72,272.26,272.64,22372.0
2017-04-18 10:40:00,272.65,272.86,272.34,272.39,23694.0,272.65,272.86,272.34,272.39,23694.0
2017-04-18 10:50:00,272.37,272.48,271.8,271.83,19808.0,272.37,272.48,271.8,271.83,19808.0
2017-04-18 11:00:00,271.83,271.91,270.59,270.65,30294.0,271.83,271.91,270.59,270.65,30294.0
2017-04-18 11:10:00,270.63,271.05,270.5,270.55,51452.0,270.63,271.05,270.5,270.55,51452.0
2017-04-18 11:20:00,270.56,270.72,270.05,270.56,46902.0,270.56,270.72,270.05,270.56,46902.0
2017-04-18 11:30:00,270.61,270.7,269.9,270.28,29885.0,270.61,270.7,269.9,270.28,29885.0
2017-04-18 11:40:00,270.28,270.92,270.25,270.73,11960.0,270.28,270.92,270.25,270.73,11960.0
2017-04-18 11:50:00,270.75,270.89,270.39,270.39,8768.0,270.75,270.89,270.39,270.39,8768.0
2017-04-18 12:00:00,270.39,270.55,270.01,270.06,11750.0,270.39,270.55,270.01,270.06,11750.0
2017-04-18 12:10:00,270.01,270.39,269.72,270.21,21961.0,270.01,270.39,269.72,270.21,21961.0
2017-04-18 12:20:00,270.31,270.35,269.92,270.15,12955.0,270.31,270.35,269.92,270.15,12955.0
2017-04-18 12:30:00,270.16,270.43,270.01,270.43,13197.0,270.16,270.43,270.01,270.43,13197.0
2017-04-18 12:40:00,270.51,270.56,270.26,270.53,14945.0,270.51,270.56,270.26,270.53,14945.0
2017-04-18 12:50:00,270.57,271.07,270.55,270.95,15274.0,270.57,271.07,270.55,270.95,15274.0
2017-04-18 13:00:00,270.9,270.9,270.23,270.31,15439.0,270.9,270.9,270.23,270.31,15439.0
2017-04-18 13:10:00,270.31,270.65,270.02,270.04,17922.0,270.31,270.65,270.02,270.04,17922.0
2017-04-18 13:20:00,270.11,270.42,270.02,270.26,24769.0,270.11,270.42,270.02,270.26,24769.0
2017-04-18 13:30:00,270.24,270.54,270.1,270.43,18698.0,270.24,270.54,270.1,270.43,18698.0
2017-04-18 13:40:00,270.46,270.46,270.16,270.33,9541.0,270.46,270.46,270.16,270.33,9541.0
2017-04-18 13:50:00,270.37,270.47,270.05,270.47,12826.0,270.37,270.47,270.05,270.47,12826.0
2017-04-18 14:00:00,270.49,271.5,270.49,271.45,22252.0,270.49,271.5,270.49,271.45,22252.0
2017-04-18 14:10:00,271.45,271.45,271.2,271.39,10900.0,271.45,271.45,271.2,271.39,10900.0
2017-04-18 14:20:00,271.4,271.43,270.98,271.21,11441.0,271.4,271.43,270.98,271.21,11441.0
2017-04-18 14:30:00,271.19,271.52,271.11,271.29,8465.0,271.19,271.52,271.11,271.29,8465.0
2017-04-18 14:40:00,271.29,271.41,270.86,271.41,11544.0,271.29,271.41,270.86,271.41,11544.0
2017-04-18 14:50:00,271.41,271.58,271.23,271.29,16758.0,271.41,271.58,271.23,271.29,16758.0
2017-04-18 15:00:00,271.39,271.39,271.11,271.2,13554.0,271.39,271.39,271.11,271.2,13554.0
2017-04-18 15:10:00,271.2,271.2,270.95,271.13,21742.0,271.2,271.2,270.95,271.13,21742.0
2017-04-18 15:20:00,271.15,271.25,270.8,271.06,22158.0,271.15,271.25,270.8,271.06,22158.0
2017-04-18 15:30:00,271.09,271.78,271.04,271.54,21810.0,271.09,271.78,271.04,271.54,21810.0
2017-04-18 15:40:00,271.51,272.0,271.51,271.75,28791.0,271.51,272.0,271.51,271.75,28791.0
2017-04-18 15:50:00,271.65,271.69,271.11,271.14,38539.0,271.65,271.69,271.11,271.14,38539.0
2017-04-19 09:30:00,272.72,273.72,271.08,273.04,30900.0,272.72,273.72,271.08,273.04,30900.0
2017-04-19 09:40:00,273.0,273.0,271.88,271.93,20115.0,273.0,273.0,271.88,271.93,20115.0
2017-04-19 09:50:00,271.92,272.83,271.84,272.78,28421.0,271.92,272.83,271.84,272.78,28421.0
2017-04-19 10:00:00,272.72,273.13,272.66,272.85,35623.0,272.72,273.13,272.66,272.85,35623.0
2017-04-19 10:10:00,272.88,272.95,272.15,272.49,36097.0,272.88,272.95,272.15,272.49,36097.0
2017-04-19 10:20:00,272.43,272.74,272.3,272.65,26922.0,272.43,272.74,272.3,272.65,26922.0
2017-04-19 10:30:00,272.63,272.81,272.14,272.81,13815.0,272.63,272.81,272.14,272.81,13815.0
2017-04-19 10:40:00,272.81,273.23,272.72,272.81,18802.0,272.81,273.23,272.72,272.81,18802.0
2017-04-19 10:50:00,272.73,273.17,272.54,272.81,16850.0,272.73,273.17,272.54,272.81,16850.0
2017-04-19 11:00:00,272.85,272.93,272.33,272.41,11250.0,272.85,272.93,272.33,272.41,11250.0
2017-04-19 11:10:00,272.39,272.54,272.15,272.33,9380.0,272.39,272.54,272.15,272.33,9380.0
2017-04-19 11:20:00,272.3,272.54,272.26,272.51,13156.0,272.3,272.54,272.26,272.51,13156.0
2017-04-19 11:30:00,272.57,272.97,272.4,272.94,12370.0,272.57,272.97,272.4,272.94,12370.0
2017-04-19 11:40:00,272.94,273.31,272.8,273.21,12761.0,272.94,273.31,272.8,273.21,12761.0
2017-04-19 11:50:00,273.2,273.25,272.46,272.55,22682.0,273.2,273.25,272.46,272.55,22682.0
2017-04-19 12:00:00,272.66,272.76,272.27,272.44,28389.0,272.66,272.76,272.27,272.44,28389.0
2017-04-19 12:10:00,272.51,272.82,272.18,272.63,54043.0,272.51,272.82,272.18,272.63,54043.0
2017-04-19 12:20:00,272.68,273.09,272.68,272.86,27831.0,272.68,273.09,272.68,272.86,27831.0
2017-04-19 12:30:00,272.83,273.21,272.82,273.21,8790.0,272.83,273.21,272.82,273.21,8790.0
2017-04-19 12:40:00,273.21,273.65,273.1,273.58,23145.0,273.21,273.65,273.1,273.58,23145.0
2017-04-19 12:50:00,273.57,274.0,273.56,273.75,13597.0,273.57,274.0,273.56,273.75,13597.0
2017-04-19 13:00:00,273.75,273.99,273.37,273.41,13976.0,273.75,273.99,273.37,273.41,13976.0
2017-04-19 13:10:00,273.34,273.46,273.01,273.06,11322.0,273.34,273.46,273.01,273.06,11322.0
2017-04-19 13:20:00,273.14,273.71,273.04,273.57,23214.0,273.14,273.71,273.04,273.57,23214.0
2017-04-19 13:30:00,273.53,273.69,273.29,273.3,17576.0,273.53,273.69,273.29,273.3,17576.0
2017-04-19 13:40:00,273.3,273.54,273.19,273.53,8851.0,273.3,273.54,273.19,273.53,8851.0
2017-04-19 13:50:00,273.45,273.65,273.2,273.5,10039.0,273.45,273.65,273.2,273.5,10039.0
2017-04-19 14:00:00,273.61,273.71,273.27,273.27,29754.0,273.61,273.71,273.27,273.27,29754.0
2017-04-19 14:10:00,273.23,273.41,272.87,273.0,10664.0,273.23,273.41,272.87,273.0,10664.0
2017-04-19 14:20:00,272.99,273.08,272.58,272.94,17355.0,272.99,273.08,272.58,272.94,17355.0
2017-04-19 14:30:00,272.94,273.23,272.85,273.22,14319.0,272.94,273.23,272.85,273.22,14319.0
2017-04-19 14:40:00,273.22,273.46,273.13,273.28,14669.0,273.22,273.46,273.13,273.28,14669.0
2017-04-19 14:50:00,273.3,273.49,272.81,273.22,12262.0,273.3,273.49,272.81,273.22,12262.0
2017-04-19 15:00:00,273.26,273.7,273.1,273.67,16104.0,273.26,273.7,273.1,273.67,16104.0
2017-04-19 15:10:00,273.73,274.0,273.51,273.81,17001.0,273.73,274.0,273.51,273.81,17001.0
2017-04-19 15:20:00,273.81,273.81,272.97,272.97,19143.0,273.81,273.81,272.97,272.97,19143.0
2017-04-19 15:30:00,273.0,273.08,272.64,272.76,12839.0,273.0,273.08,272.64,272.76,12839.0
2017-04-19 15:40:00,272.74,272.87,272.11,272.14,28395.0,272.74,272.87,272.11,272.14,28395.0
2017-04-19 15:50:00,272.08,272.16,271.61,271.94,93544.0,272.08,272.16,271.61,271.94,93544.0
2017-04-20 09:30:00,272.2,273.0,271.53,271.6,34043.0,272.2,273.0,271.53,271.6,34043.0
2017-04-20 09:40:00,271.69,271.9,271.13,271.72,23083.0,271.69,271.9,271.13,271.72,23083.0
2017-04-20 09:50:00,271.71,272.14,271.55,271.67,11066.0,271.71,272.14,271.55,271.67,11066.0
2017-04-20 10:00:00,271.79,272.31,271.66,272.07,22446.0,271.79,272.31,271.66,272.07,22446.0
2017-04-20 10:10:00,272.24,272.51,272.11,272.33,12909.0,272.24,272.51,272.11,272.33,12909.0
2017-04-20 10:20:00,272.09,272.1,271.78,271.94,19787.0,272.09,272.1,271.78,271.94,19787.0
2017-04-20 10:30:00,271.82,271.91,270.82,270.84,31846.0,271.82,271.91,270.82,270.84,31846.0
2017-04-20 10:40:00,270.78,271.18,270.78,271.06,10335.0,270.78,271.18,270.78,271.06,10335.0
2017-04-20 10:50:00,271.08,271.52,270.98,271.25,9472.0,271.08,271.52,270.98,271.25,9472.0
2017-04-20 11:00:00,271.27,271.5,271.01,271.21,16589.0,271.27,271.5,271.01,271.21,16589.0
2017-04-20 11:10:00,271.28,271.42,271.07,271.33,10454.0,271.28,271.42,271.07,271.33,10454.0
2017-04-20 11:20:00,271.33,271.43,271.14,271.29,12857.0,271.33,271.43,271.14,271.29,12857.0
2017-04-20 11:30:00,271.24,271.73,271.19,271.55,8264.0,271.24,271.73,271.19,271.55,8264.0
2017-04-20 11:40:00,271.62,272.09,271.51,271.98,17551.0,271.62,272.09,271.51,271.98,17551.0
2017-04-20 11:50:00,272.01,272.02,271.5,271.6,14782.0,272.01,272.02,271.5,271.6,14782.0
2017-04-20 12:00:00,271.63,272.2,271.63,271.99,15103.0,271.63,272.2,271.63,271.99,15103.0
2017-04-20 12:10:00,272.14,272.37,271.99,272.35,11674.0,272.14,272.37,271.99,272.35,11674.0
2017-04-20 12:20:00,272.48,272.58,271.84,271.84,8735.0,272.48,272.58,271.84,271.84,8735.0
2017-04-20 12:30:00,271.83,272.35,271.83,272.1,13317.0,271.83,272.35,271.83,272.1,13317.0
2017-04-20 12:40:00,272.09,272.63,271.99,272.52,8900.0,272.09,272.63,271.99,272.52,8900.0
2017-04-20 12:50:00,272.52,272.54,272.32,272.45,13153.0,272.52,272.54,272.32,272.45,13153.0
2017-04-20 13:00:00,272.55,273.0,272.51,272.85,22642.0,272.55,273.0,272.51,272.85,22642.0
2017-04-20 13:10:00,272.83,272.99,272.62,272.72,14529.0,272.83,272.99,272.62,272.72,14529.0
2017-04-20 13:20:00,272.78,273.19,272.71,272.82,8590.0,272.78,273.19,272.71,272.82,8590.0
2017-04-20 13:30:00,272.67,273.1,272.66,273.02,7998.0,272.67,273.1,272.66,273.02,7998.0
2017-04-20 13:40:00,273.06,273.18,272.78,272.95,12739.0,273.06,273.18,272.78,272.95,12739.0
2017-04-20 13:50:00,272.94,272.95,272.74,272.83,12562.0,272.94,272.95,272.74,272.83,12562.0
2017-04-20 14:00:00,272.71,272.93,272.64,272.71,28339.0,272.71,272.93,272.64,272.71,28339.0
2017-04-20 14:10:00,272.76,273.44,272.68,273.37,11025.0,272.76,273.44,272.68,273.37,11025.0
2017-04-20 14:20:00,273.37,273.37,272.92,273.0,13416.0,273.37,273.37,272.92,273.0,13416.0
2017-04-20 14:30:00,273.0,273.52,272.97,273.28,20948.0,273.0,273.52,272.97,273.28,20948.0
2017-04-20 14:40:00,273.27,273.31,273.03,273.18,15221.0,273.27,273.31,273.03,273.18,15221.0
2017-04-20 14:50:00,273.27,273.48,273.21,273.31,12826.0,273.27,273.48,273.21,273.31,12826.0
2017-04-20 15:00:00,273.31,273.63,273.21,273.42,18008.0,273.31,273.63,273.21,273.42,18008.0
2017-04-20 15:10:00,273.39,273.54,273.23,273.28,22205.0,273.39,273.54,273.23,273.28,22205.0
2017-04-20 15:20:00,273.23,273.32,273.1,273.32,13625.0,273.23,273.32,273.1,273.32,13625.0
2017-04-20 15:30:00,273.38,273.38,273.07,273.32,18696.0,273.38,273.38,273.07,273.32,18696.0
2017-04-20 15:40:00,273.36,273.37,272.99,273.15,34762.0,273.36,273.37,272.99,273.15,34762.0
2017-04-20 15:50:00,273.11,273.11,272.4,272.56,87047.0,273.11,273.11,272.4,272.56,87047.0
2017-04-21 09:30:00,272.72,274.57,272.7,274.5,79769.0,272.72,274.57,272.7,274.5,79769.0
2017-04-21 09:40:00,274.45,274.9,273.6,274.0,46452.0,274.45,274.9,273.6,274.0,46452.0
2017-04-21 09:50:00,274.03,274.03,273.38,273.66,19485.0,274.03,274.03,273.38,273.66,19485.0
2017-04-21 10:00:00,273.66,274.02,273.66,274.0,15587.0,273.66,274.02,273.66,274.0,15587.0
2017-04-21 10:10:00,274.0,274.1,273.59,273.95,13001.0,274.0,274.1,273.59,273.95,13001.0
2017-04-21 10:20:00,273.89,274.26,273.75,273.84,14923.0,273.89,274.26,273.75,273.84,14923.0
2017-04-21 10:30:00,273.98,273.98,273.53,273.67,15074.0,273.98,273.98,273.53,273.67,15074.0
2017-04-21 10:40:00,273.66,274.04,273.51,273.51,11428.0,273.66,274.04,273.51,273.51,11428.0
2017-04-21 10:50:00,273.51,273.51,273.05,273.14,14875.0,273.51,273.51,273.05,273.14,14875.0
2017-04-21 11:00:00,273.08,273.18,272.41,272.41,15272.0,273.08,273.18,272.41,272.41,15272.0
2017-04-21 11:10:00,272.35,272.8,272.32,272.65,22784.0,272.35,272.8,272.32,272.65,22784.0
2017-04-21 11:20:00,272.65,272.98,272.61,272.85,11490.0,272.65,272.98,272.61,272.85,11490.0
2017-04-21 11:30:00,272.85,273.03,272.82,272.88,11172.0,272.85,273.03,272.82,272.88,11172.0
2017-04-21 11:40:00,272.88,273.1,272.88,273.01,8900.0,272.88,273.1,272.88,273.01,8900.0
2017-04-21 11:50:00,272.93,273.16,272.88,273.05,11380.0,272.93,273.16,272.88,273.05,11380.0
2017-04-21 12:00:00,273.09,273.32,272.94,273.25,16028.0,273.09,273.32,272.94,273.25,16028.0
2017-04-21 12:10:00,273.22,273.24,272.37,272.57,17799.0,273.22,273.24,272.37,272.57,17799.0
2017-04-21 12:20:00,272.61,272.62,272.33,272.37,6600.0,272.61,272.62,272.33,272.37,6600.0
2017-04-21 12:30:00,272.44,272.44,272.23,272.33,8593.0,272.44,272.44,272.23,272.33,8593.0
2017-04-21 12:40:00,272.4,272.77,272.37,272.74,8743.0,272.4,272.77,272.37,272.74,8743.0
2017-04-21 12:50:00,272.76,272.85,272.65,272.67,8600.0,272.76,272.85,272.65,272.67,8600.0
2017-04-21 13:00:00,272.68,272.74,272.38,272.39,7052.0,272.68,272.74,272.38,272.39,7052.0
2017-04-21 13:10:00,272.41,272.41,271.69,271.76,25974.0,272.41,272.41,271.69,271.76,25974.0
2017-04-21 13:20:00,271.69,272.51,271.67,272.45,17073.0,271.69,272.51,271.67,272.45,17073.0
2017-04-21 13:30:00,272.44,272.44,271.73,271.81,12253.0,272.44,272.44,271.73,271.81,12253.0
2017-04-21 13:40:00,271.73,271.9,271.62,271.78,8461.0,271.73,271.9,271.62,271.78,8461.0
2017-04-21 13:50:00,271.84,272.6,271.79,272.59,9418.0,271.84,272.6,271.79,272.59,9418.0
2017-04-21 14:00:00,272.58,272.58,272.11,272.15,9200.0,272.58,272.58,272.11,272.15,9200.0
2017-04-21 14:10:00,272.12,272.42,272.02,272.31,13061.0,272.12,272.42,272.02,272.31,13061.0
2017-04-21 14:20:00,272.34,272.93,272.32,272.71,32648.0,272.34,272.93,272.32,272.71,32648.0
2017-04-21 14:30:00,272.62,273.04,272.36,273.0,16320.0,272.62,273.04,272.36,273.0,16320.0
2017-04-21 14:40:00,273.01,273.01,272.41,272.43,8546.0,273.01,273.01,272.41,272.43,8546.0
2017-04-21 14:50:00,272.45,272.52,272.02,272.37,14605.0,272.45,272.52,272.02,272.37,14605.0
2017-04-21 15:00:00,272.34,272.34,271.87,272.07,15150.0,272.34,272.34,271.87,272.07,15150.0
2017-04-21 15:10:00,272.14,272.38,271.95,272.36,19272.0,272.14,272.38,271.95,272.36,19272.0
2017-04-21 15:20:00,272.32,272.33,271.97,272.05,47758.0,272.32,272.33,271.97,272.05,47758.0
2017-04-21 15:30:00,271.99,272.32,271.84,272.27,25692.0,271.99,272.32,271.84,272.27,25692.0
2017-04-21 15:40:00,272.28,272.89,272.23,272.89,43335.0,272.28,272.89,272.23,272.89,43335.0
2017-04-21 15:50:00,272.83,273.23,272.77,272.94,133978.0,272.83,273.23,272.77,272.94,133978.0
2017-04-24 09:30:00,274.93,275.87,274.61,275.24,55969.0,274.93,275.87,274.61,275.24,55969.0
2017-04-24 09:40:00,275.27,275.89,275.04,275.62,38929.0,275.27,275.89,275.04,275.62,38929.0
2017-04-24 09:50:00,275.81,276.05,275.5,275.84,40397.0,275.81,276.05,275.5,275.84,40397.0
2017-04-24 10:00:00,275.66,276.16,275.65,275.99,30179.0,275.66,276.16,275.65,275.99,30179.0
2017-04-24 10:10:00,276.07,276.92,276.0,276.57,31100.0,276.07,276.92,276.0,276.57,31100.0
2017-04-24 10:20:00,276.5,276.95,276.21,276.74,53890.0,276.5,276.95,276.21,276.74,53890.0
2017-04-24 10:30:00,276.84,277.0,276.19,276.3,37782.0,276.84,277.0,276.19,276.3,37782.0
2017-04-24 10:40:00,276.33,276.72,276.15,276.52,33400.0,276.33,276.72,276.15,276.52,33400.0
2017-04-24 10:50:00,276.52,276.69,276.03,276.25,35495.0,276.52,276.69,276.03,276.25,35495.0
2017-04-24 11:00:00,276.25,276.3,275.51,276.13,28109.0,276.25,276.3,275.51,276.13,28109.0
2017-04-24 11:10:00,276.2,276.35,275.85,276.05,34856.0,276.2,276.35,275.85,276.05,34856.0
2017-04-24 11:20:00,276.11,276.3,275.84,276.04,24508.0,276.11,276.3,275.84,276.04,24508.0
2017-04-24 11:30:00,276.04,276.1,275.42,275.63,61908.0,276.04,276.1,275.42,275.63,61908.0
2017-04-24 11:40:00,275.6,275.72,275.17,275.65,21387.0,275.6,275.72,275.17,275.65,21387.0
2017-04-24 11:50:00,275.59,276.0,275.58,276.0,14865.0,275.59,276.0,275.58,276.0,14865.0
2017-04-24 12:00:00,276.03,276.32,275.82,276.19,23360.0,276.03,276.32,275.82,276.19,23360.0
2017-04-24 12:10:00,276.21,276.56,276.07,276.53,21292.0,276.21,276.56,276.07,276.53,21292.0
2017-04-24 12:20:00,276.52,276.59,276.31,276.52,32472.0,276.52,276.59,276.31,276.52,32472.0
2017-04-24 12:30:00,276.51,276.98,276.46,276.92,23663.0,276.51,276.98,276.46,276.92,23663.0
2017-04-24 12:40:00,276.92,277.4,276.87,277.4,30192.0,276.92,277.4,276.87,277.4,30192.0
2017-04-24 12:50:00,277.4,277.66,277.25,277.53,32498.0,277.4,277.66,277.25,277.53,32498.0
2017-04-24 13:00:00,277.47,277.79,277.28,277.66,28745.0,277.47,277.79,277.28,277.66,28745.0
2017-04-24 13:10:00,277.63,277.98,277.58,277.86,30513.0,277.63,277.98,277.58,277.86,30513.0
2017-04-24 13:20:00,277.91,278.19,277.73,277.84,49993.0,277.91,278.19,277.73,277.84,49993.0
2017-04-24 13:30:00,277.85,278.07,277.52,277.53,22421.0,277.85,278.07,277.52,277.53,22421.0
2017-04-24 13:40:00,277.61,277.87,277.51,277.79,15969.0,277.61,277.87,277.51,277.79,15969.0
2017-04-24 13:50:00,277.85,278.04,277.64,277.99,17862.0,277.85,278.04,277.64,277.99,17862.0
2017-04-24 14:00:00,277.99,278.39,277.97,278.27,19646.0,277.99,278.39,277.97,278.27,19646.0
2017-04-24 14:10:00,278.29,278.36,278.05,278.15,36769.0,278.29,278.36,278.05,278.15,36769.0
2017-04-24 14:20:00,278.2,278.25,277.65,277.73,46033.0,278.2,278.25,277.65,277.73,46033.0
2017-04-24 14:30:00,277.7,277.88,277.53,277.63,32778.0,277.7,277.88,277.53,277.63,32778.0
2017-04-24 14:40:00,277.6,277.9,277.5,277.84,30068.0,277.6,277.9,277.5,277.84,30068.0
2017-04-24 14:50:00,277.84,277.96,277.67,277.81,25350.0,277.84,277.96,277.67,277.81,25350.0
2017-04-24 15:00:00,277.85,278.33,277.85,278.32,44381.0,277.85,278.33,277.85,278.32,44381.0
2017-04-24 15:10:00,278.28,278.69,277.85,277.93,74980.0,278.28,278.69,277.85,277.93,74980.0
2017-04-24 15:20:00,277.93,278.21,277.67,277.88,37079.0,277.93,278.21,277.67,277.88,37079.0
2017-04-24 15:30:00,277.9,278.39,277.89,277.9,52851.0,277.9,278.39,277.89,277.9,52851.0
2017-04-24 15:40:00,277.87,278.11,277.8,277.89,54729.0,277.87,278.11,277.8,277.89,54729.0
2017-04-24 15:50:00,277.93,277.94,276.62,276.89,154496.0,277.93,277.94,276.62,276.89,154496.0
2017-04-25 09:30:00,289.71,290.92,287.05,289.8,369000.0,289.71,290.92,287.05,289.8,369000.0
2017-04-25 09:40:00,289.79,291.9,289.57,290.61,221198.0,289.79,291.9,289.57,290.61,221198.0
2017-04-25 09:50:00,290.77,291.49,289.35,289.77,98616.0,290.77,291.49,289.35,289.77,98616.0
2017-04-25 10:00:00,289.73,290.8,289.29,289.8,117519.0,289.73,290.8,289.29,289.8,117519.0
2017-04-25 10:10:00,289.97,290.5,289.69,290.13,73668.0,289.97,290.5,289.69,290.13,73668.0
2017-04-25 10:20:00,290.15,290.16,289.36,290.04,66845.0,290.15,290.16,289.36,290.04,66845.0
2017-04-25 10:30:00,290.13,291.28,289.58,290.2,116670.0,290.13,291.28,289.58,290.2,116670.0
2017-04-25 10:40:00,290.07,290.84,289.93,290.45,34714.0,290.07,290.84,289.93,290.45,34714.0
2017-04-25 10:50:00,290.46,290.64,290.0,290.35,60962.0,290.46,290.64,290.0,290.35,60962.0
2017-04-25 11:00:00,290.29,290.46,289.67,290.07,36287.0,290.29,290.46,289.67,290.07,36287.0
2017-04-25 11:10:00,290.0,290.41,289.62,290.12,35322.0,290.0,290.41,289.62,290.12,35322.0
2017-04-25 11:20:00,290.12,290.68,289.87,290.25,33407.0,290.12,290.68,289.87,290.25,33407.0
2017-04-25 11:30:00,290.21,290.54,290.07,290.15,39545.0,290.21,290.54,290.07,290.15,39545.0
2017-04-25 11:40:00,290.12,290.38,288.7,289.04,40752.0,290.12,290.38,288.7,289.04,40752.0
2017-04-25 11:50:00,288.96,289.6,288.76,288.96,27979.0,288.96,289.6,288.76,288.96,27979.0
2017-04-25 12:00:00,288.98,288.98,287.58,287.97,23591.0,288.98,288.98,287.58,287.97,23591.0
2017-04-25 12:10:00,287.9,287.9,287.0,287.88,27879.0,287.9,287.9,287.0,287.88,27879.0
2017-04-25 12:20:00,287.78,288.5,287.37,287.45,47030.0,287.78,288.5,287.37,287.45,47030.0
2017-04-25 12:30:00,287.31,287.98,287.26,287.61,19241.0,287.31,287.98,287.26,287.61,19241.0
2017-04-25 12:40:00,287.66,287.66,286.77,287.13,25788.0,287.66,287.66,286.77,287.13,25788.0
2017-04-25 12:50:00,287.11,287.14,285.9,286.11,34787.0,287.11,287.14,285.9,286.11,34787.0
2017-04-25 13:00:00,286.29,287.09,286.11,286.25,33337.0,286.29,287.09,286.11,286.25,33337.0
2017-04-25 13:10:00,286.16,287.12,286.15,286.59,33907.0,286.16,287.12,286.15,286.59,33907.0
2017-04-25 13:20:00,286.67,286.69,286.0,286.22,36274.0,286.67,286.69,286.0,286.22,36274.0
2017-04-25 13:30:00,286.29,287.49,286.29,287.01,31782.0,286.29,287.49,286.29,287.01,31782.0
2017-04-25 13:40:00,287.0,287.0,286.0,286.21,40626.0,287.0,287.0,286.0,286.21,40626.0
2017-04-25 13:50:00,286.21,286.97,286.0,286.48,27635.0,286.21,286.97,286.0,286.48,27635.0
2017-04-25 14:00:00,286.48,287.37,286.12,286.16,27651.0,286.48,287.37,286.12,286.16,27651.0
2017-04-25 14:10:00,286.48,287.48,286.28,287.23,21231.0,286.48,287.48,286.28,287.23,21231.0
2017-04-25 14:20:00,287.14,287.23,286.71,286.74,21737.0,287.14,287.23,286.71,286.74,21737.0
2017-04-25 14:30:00,286.97,286.97,286.2,286.86,19784.0,286.97,286.97,286.2,286.86,19784.0
2017-04-25 14:40:00,286.81,287.74,286.64,287.35,27603.0,286.81,287.74,286.64,287.35,27603.0
2017-04-25 14:50:00,287.23,287.46,286.98,287.12,22100.0,287.23,287.46,286.98,287.12,22100.0
2017-04-25 15:00:00,287.11,287.34,287.06,287.16,40075.0,287.11,287.34,287.06,287.16,40075.0
2017-04-25 15:10:00,287.07,287.67,286.96,287.36,37125.0,287.07,287.67,286.96,287.36,37125.0
2017-04-25 15:20:00,287.26,287.75,287.02,287.12,31208.0,287.26,287.75,287.02,287.12,31208.0
2017-04-25 15:30:00,287.11,287.44,286.9,287.18,48801.0,287.11,287.44,286.9,287.18,48801.0
2017-04-25 15:40:00,287.1,287.13,286.15,287.0,76716.0,287.1,287.13,286.15,287.0,76716.0
2017-04-25 15:50:00,287.0,287.29,286.53,286.94,161593.0,287.0,287.29,286.53,286.94,161593.0
2017-04-26 09:30:00,285.28,286.62,284.08,284.33,73707.0,285.28,286.62,284.08,284.33,73707.0
2017-04-26 09:40:00,284.5,284.52,283.12,283.91,60601.0,284.5,284.52,283.12,283.91,60601.0
2017-04-26 09:50:00,283.99,284.43,283.5,283.91,42556.0,283.99,284.43,283.5,283.91,42556.0
2017-04-26 10:00:00,283.94,284.16,282.92,283.0,34928.0,283.94,284.16,282.92,283.0,34928.0
2017-04-26 10:10:00,283.03,283.38,282.48,283.18,48802.0,283.03,283.38,282.48,283.18,48802.0
2017-04-26 10:20:00,283.27,283.78,283.0,283.02,39080.0,283.27,283.78,283.0,283.02,39080.0
2017-04-26 10:30:00,283.0,283.55,282.92,283.1,35187.0,283.0,283.55,282.92,283.1,35187.0
2017-04-26 10:40:00,283.13,283.33,282.62,282.72,28422.0,283.13,283.33,282.62,282.72,28422.0
2017-04-26 10:50:00,282.72,282.74,281.91,282.0,34199.0,282.72,282.74,281.91,282.0,34199.0
2017-04-26 11:00:00,282.0,282.39,281.57,281.81,28707.0,282.0,282.39,281.57,281.81,28707.0
2017-04-26 11:10:00,281.93,282.03,281.27,281.31,37890.0,281.93,282.03,281.27,281.31,37890.0
2017-04-26 11:20:00,281.35,281.62,281.1,281.22,57024.0,281.35,281.62,281.1,281.22,57024.0
2017-04-26 11:30:00,281.2,281.31,280.87,281.03,57675.0,281.2,281.31,280.87,281.03,57675.0
2017-04-26 11:40:00,281.1,281.21,279.94,279.94,49157.0,281.1,281.21,279.94,279.94,49157.0
2017-04-26 11:50:00,279.92,280.78,279.92,280.42,26127.0,279.92,280.78,279.92,280.42,26127.0
2017-04-26 12:00:00,280.41,280.49,279.95,279.95,21777.0,280.41,280.49,279.95,279.95,21777.0
2017-04-26 12:10:00,279.95,280.55,279.95,280.43,22096.0,279.95,280.55,279.95,280.43,22096.0
2017-04-26 12:20:00,280.37,280.45,280.08,280.27,45999.0,280.37,280.45,280.08,280.27,45999.0
2017-04-26 12:30:00,280.18,280.33,279.88,280.15,28602.0,280.18,280.33,279.88,280.15,28602.0
2017-04-26 12:40:00,280.23,280.44,280.0,280.14,19902.0,280.23,280.44,280.0,280.14,19902.0
2017-04-26 12:50:00,280.13,280.43,280.0,280.41,25876.0,280.13,280.43,280.0,280.41,25876.0
2017-04-26 13:00:00,280.27,280.44,280.02,280.26,25758.0,280.27,280.44,280.02,280.26,25758.0
2017-04-26 13:10:00,280.24,280.36,279.96,280.13,32870.0,280.24,280.36,279.96,280.13,32870.0
2017-04-26 13:20:00,280.13,280.32,279.99,280.21,24085.0,280.13,280.32,279.99,280.21,24085.0
2017-04-26 13:30:00,280.16,280.49,280.16,280.32,18761.0,280.16,280.49,280.16,280.32,18761.0
2017-04-26 13:40:00,280.34,280.46,280.0,280.17,56021.0,280.34,280.46,280.0,280.17,56021.0
2017-04-26 13:50:00,280.2,280.33,280.02,280.22,15149.0,280.2,280.33,280.02,280.22,15149.0
2017-04-26 14:00:00,280.16,280.16,279.57,279.88,40008.0,280.16,280.16,279.57,279.88,40008.0
2017-04-26 14:10:00,279.88,280.25,279.87,280.11,52852.0,279.88,280.25,279.87,280.11,52852.0
2017-04-26 14:20:00,280.06,280.45,280.0,280.42,40737.0,280.06,280.45,280.0,280.42,40737.0
2017-04-26 14:30:00,280.42,280.43,279.94,280.1,60017.0,280.42,280.43,279.94,280.1,60017.0
2017-04-26 14:40:00,280.16,280.38,280.11,280.35,35694.0,280.16,280.38,280.11,280.35,35694.0
2017-04-26 14:50:00,280.34,280.58,280.15,280.18,37243.0,280.34,280.58,280.15,280.18,37243.0
2017-04-26 15:00:00,280.27,280.51,280.12,280.25,37015.0,280.27,280.51,280.12,280.25,37015.0
2017-04-26 15:10:00,280.34,280.43,280.13,280.25,28191.0,280.34,280.43,280.13,280.25,28191.0
2017-04-26 15:20:00,280.21,280.35,280.01,280.12,38419.0,280.21,280.35,280.01,280.12,38419.0
2017-04-26 15:30:00,280.14,280.23,279.72,280.09,61084.0,280.14,280.23,279.72,280.09,61084.0
2017-04-26 15:40:00,280.06,280.35,279.95,280.17,62746.0,280.06,280.35,279.95,280.17,62746.0
2017-04-26 15:50:00,280.04,280.38,279.81,280.03,159292.0,280.04,280.38,279.81,280.03,159292.0
2017-04-27 09:30:00,279.57,280.0,278.43,279.0,66848.0,279.57,280.0,278.43,279.0,66848.0
2017-04-27 09:40:00,278.94,281.22,278.59,280.67,101660.0,278.94,281.22,278.59,280.67,101660.0
2017-04-27 09:50:00,280.69,280.75,280.0,280.2,42774.0,280.69,280.75,280.0,280.2,42774.0
2017-04-27 10:00:00,280.14,280.54,279.79,280.13,28242.0,280.14,280.54,279.79,280.13,28242.0
2017-04-27 10:10:00,280.15,280.92,280.11,280.41,41373.0,280.15,280.92,280.11,280.41,41373.0
2017-04-27 10:20:00,280.41,280.42,279.75,279.94,51229.0,280.41,280.42,279.75,279.94,51229.0
2017-04-27 10:30:00,279.95,279.95,279.27,279.41,47886.0,279.95,279.95,279.27,279.41,47886.0
2017-04-27 10:40:00,279.43,279.73,278.86,279.13,64668.0,279.43,279.73,278.86,279.13,64668.0
2017-04-27 10:50:00,279.05,279.41,278.79,279.3,42580.0,279.05,279.41,278.79,279.3,42580.0
2017-04-27 11:00:00,279.31,280.01,279.18,279.53,39886.0,279.31,280.01,279.18,279.53,39886.0
2017-04-27 11:10:00,279.62,279.62,278.96,279.06,34645.0,279.62,279.62,278.96,279.06,34645.0
2017-04-27 11:20:00,279.13,279.13,278.53,278.53,35634.0,279.13,279.13,278.53,278.53,35634.0
2017-04-27 11:30:00,278.54,278.83,278.26,278.3,44334.0,278.54,278.83,278.26,278.3,44334.0
2017-04-27 11:40:00,278.3,278.85,278.25,278.83,69072.0,278.3,278.85,278.25,278.83,69072.0
2017-04-27 11:50:00,278.83,279.87,278.53,279.71,61984.0,278.83,279.87,278.53,279.71,61984.0
2017-04-27 12:00:00,279.84,279.91,279.14,279.42,27658.0,279.84,279.91,279.14,279.42,27658.0
2017-04-27 12:10:00,279.38,279.4,278.6,278.66,20132.0,279.38,279.4,278.6,278.66,20132.0
2017-04-27 12:20:00,278.72,278.89,278.51,278.86,23920.0,278.72,278.89,278.51,278.86,23920.0
2017-04-27 12:30:00,278.81,279.24,278.6,279.0,35151.0,278.81,279.24,278.6,279.0,35151.0
2017-04-27 12:40:00,279.0,279.43,278.78,279.29,28875.0,279.0,279.43,278.78,279.29,28875.0
2017-04-27 12:50:00,279.22,280.04,279.2,280.04,35570.0,279.22,280.04,279.2,280.04,35570.0
2017-04-27 13:00:00,280.05,280.05,279.08,279.17,32410.0,280.05,280.05,279.08,279.17,32410.0
2017-04-27 13:10:00,279.23,279.46,278.9,279.02,18010.0,279.23,279.46,278.9,279.02,18010.0
2017-04-27 13:20:00,279.14,279.19,278.78,279.03,25940.0,279.14,279.19,278.78,279.03,25940.0
2017-04-27 13:30:00,279.01,279.1,278.03,278.03,52763.0,279.01,279.1,278.03,278.03,52763.0
2017-04-27 13:40:00,278.09,278.2,277.56,277.56,55081.0,278.09,278.2,277.56,277.56,55081.0
2017-04-27 13:50:00,277.57,277.6,277.02,277.19,36079.0,277.57,277.6,277.02,277.19,36079.0
2017-04-27 14:00:00,277.23,277.47,276.58,276.76,67596.0,277.23,277.47,276.58,276.76,67596.0
2017-04-27 14:10:00,276.73,277.22,276.66,276.71,39333.0,276.73,277.22,276.66,276.71,39333.0
2017-04-27 14:20:00,276.8,276.95,276.52,276.69,35552.0,276.8,276.95,276.52,276.69,35552.0
2017-04-27 14:30:00,276.66,276.78,276.41,276.41,34487.0,276.66,276.78,276.41,276.41,34487.0
2017-04-27 14:40:00,276.4,276.73,276.0,276.66,58719.0,276.4,276.73,276.0,276.66,58719.0
2017-04-27 14:50:00,276.71,277.11,276.45,276.93,44412.0,276.71,277.11,276.45,276.93,44412.0
2017-04-27 15:00:00,276.89,277.04,276.5,276.69,41762.0,276.89,277.04,276.5,276.69,41762.0
2017-04-27 15:10:00,276.74,277.02,276.64,276.73,37659.0,276.74,277.02,276.64,276.73,37659.0
2017-04-27 15:20:00,276.76,277.04,276.66,276.88,42553.0,276.76,277.04,276.66,276.88,42553.0
2017-04-27 15:30:00,276.88,277.01,276.57,276.66,43537.0,276.88,277.01,276.57,276.66,43537.0
2017-04-27 15:40:00,276.65,276.74,275.6,275.67,88553.0,276.65,276.74,275.6,275.67,88553.0
2017-04-27 15:50:00,275.69,276.71,275.69,276.57,180758.0,275.69,276.71,275.69,276.57,180758.0
2017-04-28 09:30:00,277.08,277.28,275.5,276.06,63921.0,277.08,277.28,275.5,276.06,63921.0
2017-04-28 09:40:00,276.13,276.14,275.31,275.7,34670.0,276.13,276.14,275.31,275.7,34670.0
2017-04-28 09:50:00,275.82,275.82,274.67,274.98,25253.0,275.82,275.82,274.67,274.98,25253.0
2017-04-28 10:00:00,274.98,275.31,274.45,274.45,50975.0,274.98,275.31,274.45,274.45,50975.0
2017-04-28 10:10:00,274.31,274.53,273.3,273.37,52326.0,274.31,274.53,273.3,273.37,52326.0
2017-04-28 10:20:00,273.36,273.97,273.18,273.85,45116.0,273.36,273.97,273.18,273.85,45116.0
2017-04-28 10:30:00,273.83,274.44,273.83,274.1,26378.0,273.83,274.44,273.83,274.1,26378.0
2017-04-28 10:40:00,274.06,274.13,273.74,273.85,47751.0,274.06,274.13,273.74,273.85,47751.0
2017-04-28 10:50:00,273.9,274.74,273.78,274.68,21066.0,273.9,274.74,273.78,274.68,21066.0
2017-04-28 11:00:00,274.68,274.75,273.94,274.04,24507.0,274.68,274.75,273.94,274.04,24507.0
2017-04-28 11:10:00,274.06,274.19,273.5,273.87,22168.0,274.06,274.19,273.5,273.87,22168.0
2017-04-28 11:20:00,273.86,273.89,273.24,273.39,39490.0,273.86,273.89,273.24,273.39,39490.0
2017-04-28 11:30:00,273.39,273.39,272.5,272.63,42999.0,273.39,273.39,272.5,272.63,42999.0
2017-04-28 11:40:00,272.68,272.69,272.27,272.42,33329.0,272.68,272.69,272.27,272.42,33329.0
2017-04-28 11:50:00,272.48,272.75,272.31,272.56,34334.0,272.48,272.75,272.31,272.56,34334.0
2017-04-28 12:00:00,272.56,272.96,272.43,272.88,21689.0,272.56,272.96,272.43,272.88,21689.0
2017-04-28 12:10:00,272.87,272.94,272.05,272.2,28128.0,272.87,272.94,272.05,272.2,28128.0
2017-04-28 12:20:00,272.12,272.22,271.75,271.98,24941.0,272.12,272.22,271.75,271.98,24941.0
2017-04-28 12:30:00,272.0,272.23,271.76,272.06,17083.0,272.0,272.23,271.76,272.06,17083.0
2017-04-28 12:40:00,272.05,272.17,271.85,271.86,15990.0,272.05,272.17,271.85,271.86,15990.0
2017-04-28 12:50:00,271.87,272.03,271.61,271.71,15708.0,271.87,272.03,271.61,271.71,15708.0
2017-04-28 13:00:00,271.77,272.09,271.74,271.86,21475.0,271.77,272.09,271.74,271.86,21475.0
2017-04-28 13:10:00,271.86,272.02,271.68,271.74,12837.0,271.86,272.02,271.68,271.74,12837.0
2017-04-28 13:20:00,271.68,271.83,271.6,271.83,7905.0,271.68,271.83,271.6,271.83,7905.0
2017-04-28 13:30:00,271.81,272.31,271.63,271.98,15695.0,271.81,272.31,271.63,271.98,15695.0
2017-04-28 13:40:00,271.98,272.02,271.74,271.8,10017.0,271.98,272.02,271.74,271.8,10017.0
2017-04-28 13:50:00,271.87,272.0,271.72,271.79,12046.0,271.87,272.0,271.72,271.79,12046.0
2017-04-28 14:00:00,271.74,271.85,271.66,271.66,16593.0,271.74,271.85,271.66,271.66,16593.0
2017-04-28 14:10:00,271.64,271.71,271.35,271.47,27025.0,271.64,271.71,271.35,271.47,27025.0
2017-04-28 14:20:00,271.5,271.76,271.42,271.7,26701.0,271.5,271.76,271.42,271.7,26701.0
2017-04-28 14:30:00,271.7,271.79,271.64,271.79,28110.0,271.7,271.79,271.64,271.79,28110.0
2017-04-28 14:40:00,271.79,271.88,271.35,271.43,21138.0,271.79,271.88,271.35,271.43,21138.0
2017-04-28 14:50:00,271.42,271.56,271.31,271.43,26076.0,271.42,271.56,271.31,271.43,26076.0
2017-04-28 15:00:00,271.45,271.47,271.19,271.42,49523.0,271.45,271.47,271.19,271.42,49523.0
2017-04-28 15:10:00,271.38,271.77,271.36,271.77,35688.0,271.38,271.77,271.36,271.77,35688.0
2017-04-28 15:20:00,271.77,271.77,271.48,271.61,43027.0,271.77,271.77,271.48,271.61,43027.0
2017-04-28 15:30:00,271.62,271.66,271.32,271.43,59467.0,271.62,271.66,271.32,271.43,59467.0
2017-04-28 15:40:00,271.43,271.51,271.27,271.36,77271.0,271.43,271.51,271.27,271.36,77271.0
2017-04-28 15:50:00,271.41,271.54,271.06,271.26,159972.0,271.41,271.54,271.06,271.26,159972.0
2017-05-01 09:30:00,271.35,273.21,271.21,272.92,67921.0,271.35,273.21,271.21,272.92,67921.0
2017-05-01 09:40:00,272.95,273.55,272.64,273.37,51759.0,272.95,273.55,272.64,273.37,51759.0
2017-05-01 09:50:00,273.3,273.81,272.92,273.38,42364.0,273.3,273.81,272.92,273.38,42364.0
2017-05-01 10:00:00,273.2,273.3,272.83,272.91,19824.0,273.2,273.3,272.83,272.91,19824.0
2017-05-01 10:10:00,272.91,273.16,272.7,273.02,17410.0,272.91,273.16,272.7,273.02,17410.0
2017-05-01 10:20:00,273.02,273.35,272.7,273.03,12454.0,273.02,273.35,272.7,273.03,12454.0
2017-05-01 10:30:00,273.03,273.12,272.54,272.74,15459.0,273.03,273.12,272.54,272.74,15459.0
2017-05-01 10:40:00,272.89,273.58,272.86,273.26,21455.0,272.89,273.58,272.86,273.26,21455.0
2017-05-01 10:50:00,273.26,273.28,272.91,272.99,10330.0,273.26,273.28,272.91,272.99,10330.0
2017-05-01 11:00:00,272.99,273.28,272.89,273.13,12050.0,272.99,273.28,272.89,273.13,12050.0
2017-05-01 11:10:00,273.12,273.38,273.04,273.14,10600.0,273.12,273.38,273.04,273.14,10600.0
2017-05-01 11:20:00,273.14,273.32,273.05,273.05,12525.0,273.14,273.32,273.05,273.05,12525.0
2017-05-01 11:30:00,273.11,273.29,273.06,273.21,12823.0,273.11,273.29,273.06,273.21,12823.0
2017-05-01 11:40:00,273.21,273.38,273.1,273.35,16600.0,273.21,273.38,273.1,273.35,16600.0
2017-05-01 11:50:00,273.34,273.34,272.75,272.75,13600.0,273.34,273.34,272.75,272.75,13600.0
2017-05-01 12:00:00,272.75,272.95,272.66,272.84,24609.0,272.75,272.95,272.66,272.84,24609.0
2017-05-01 12:10:00,272.8,272.82,272.29,272.29,20539.0,272.8,272.82,272.29,272.29,20539.0
2017-05-01 12:20:00,272.27,272.45,272.11,272.21,10086.0,272.27,272.45,272.11,272.21,10086.0
2017-05-01 12:30:00,272.24,272.41,272.13,272.35,11283.0,272.24,272.41,272.13,272.35,11283.0
2017-05-01 12:40:00,272.19,272.43,272.12,272.13,19165.0,272.19,272.43,272.12,272.13,19165.0
2017-05-01 12:50:00,272.11,272.11,271.67,271.93,15970.0,272.11,272.11,271.67,271.93,15970.0
2017-05-01 13:00:00,271.95,272.04,271.75,271.78,15298.0,271.95,272.04,271.75,271.78,15298.0
2017-05-01 13:10:00,271.74,271.97,271.72,271.81,11670.0,271.74,271.97,271.72,271.81,11670.0
2017-05-01 13:20:00,271.87,271.96,271.68,271.82,25527.0,271.87,271.96,271.68,271.82,25527.0
2017-05-01 13:30:00,271.8,271.8,271.37,271.44,12008.0,271.8,271.8,271.37,271.44,12008.0
2017-05-01 13:40:00,271.53,271.61,271.2,271.2,13333.0,271.53,271.61,271.2,271.2,13333.0
2017-05-01 13:50:00,271.2,271.56,271.2,271.46,16761.0,271.2,271.56,271.2,271.46,16761.0
2017-05-01 14:00:00,271.49,271.7,271.32,271.39,23128.0,271.49,271.7,271.32,271.39,23128.0
2017-05-01 14:10:00,271.35,271.48,271.2,271.38,5520.0,271.35,271.48,271.2,271.38,5520.0
2017-05-01 14:20:00,271.44,271.67,271.21,271.28,15322.0,271.44,271.67,271.21,271.28,15322.0
2017-05-01 14:30:00,271.21,271.37,271.2,271.27,14451.0,271.21,271.37,271.2,271.27,14451.0
2017-05-01 14:40:00,271.29,271.3,270.51,270.69,34364.0,271.29,271.3,270.51,270.69,34364.0
2017-05-01 14:50:00,270.7,271.01,270.62,270.67,14582.0,270.7,271.01,270.62,270.67,14582.0
2017-05-01 15:00:00,270.75,270.91,270.56,270.87,23567.0,270.75,270.91,270.56,270.87,23567.0
2017-05-01 15:10:00,270.86,271.1,270.5,270.5,34450.0,270.86,271.1,270.5,270.5,34450.0
2017-05-01 15:20:00,270.5,271.54,270.5,271.48,25974.0,270.5,271.54,270.5,271.48,25974.0
2017-05-01 15:30:00,271.47,271.59,271.37,271.4,25959.0,271.47,271.59,271.37,271.4,25959.0
2017-05-01 15:40:00,271.4,271.4,271.11,271.2,35967.0,271.4,271.4,271.11,271.2,35967.0
2017-05-01 15:50:00,271.19,271.19,270.83,271.11,61712.0,271.19,271.19,270.83,271.11,61712.0
2017-05-02 09:30:00,271.51,273.25,271.51,273.01,85903.0,271.51,273.25,271.51,273.01,85903.0
2017-05-02 09:40:00,272.87,272.97,272.39,272.63,31531.0,272.87,272.97,272.39,272.63,31531.0
2017-05-02 09:50:00,272.64,272.64,271.36,271.83,45169.0,272.64,272.64,271.36,271.83,45169.0
2017-05-02 10:00:00,271.76,271.86,271.07,271.07,35560.0,271.76,271.86,271.07,271.07,35560.0
2017-05-02 10:10:00,271.07,271.34,270.86,271.11,26691.0,271.07,271.34,270.86,271.11,26691.0
2017-05-02 10:20:00,271.2,271.87,270.86,271.5,35333.0,271.2,271.87,270.86,271.5,35333.0
2017-05-02 10:30:00,271.5,271.59,271.06,271.07,21702.0,271.5,271.59,271.06,271.07,21702.0
2017-05-02 10:40:00,271.18,271.18,270.8,270.86,31148.0,271.18,271.18,270.8,270.86,31148.0
2017-05-02 10:50:00,270.91,270.96,270.7,270.72,28676.0,270.91,270.96,270.7,270.72,28676.0
2017-05-02 11:00:00,270.78,270.92,270.17,270.21,23205.0,270.78,270.92,270.17,270.21,23205.0
2017-05-02 11:10:00,270.3,270.36,270.06,270.13,25863.0,270.3,270.36,270.06,270.13,25863.0
2017-05-02 11:20:00,270.06,270.14,269.72,269.89,30760.0,270.06,270.14,269.72,269.89,30760.0
2017-05-02 11:30:00,269.96,270.34,269.96,270.06,20404.0,269.96,270.34,269.96,270.06,20404.0
2017-05-02 11:40:00,270.06,270.27,270.0,270.16,13044.0,270.06,270.27,270.0,270.16,13044.0
2017-05-02 11:50:00,270.19,270.29,270.01,270.15,22469.0,270.19,270.29,270.01,270.15,22469.0
2017-05-02 12:00:00,270.18,270.32,270.07,270.11,17247.0,270.18,270.32,270.07,270.11,17247.0
2017-05-02 12:10:00,270.09,270.1,269.83,269.98,12243.0,270.09,270.1,269.83,269.98,12243.0
2017-05-02 12:20:00,269.96,270.1,269.88,269.91,13963.0,269.96,270.1,269.88,269.91,13963.0
2017-05-02 12:30:00,269.9,270.1,269.9,269.99,11660.0,269.9,270.1,269.9,269.99,11660.0
2017-05-02 12:40:00,270.05,270.33,269.96,270.27,24616.0,270.05,270.33,269.96,270.27,24616.0
2017-05-02 12:50:00,270.25,270.62,270.25,270.57,10077.0,270.25,270.62,270.25,270.57,10077.0
2017-05-02 13:00:00,270.59,270.62,270.37,270.48,13916.0,270.59,270.62,270.37,270.48,13916.0
2017-05-02 13:10:00,270.47,270.64,270.38,270.56,18038.0,270.47,270.64,270.38,270.56,18038.0
2017-05-02 13:20:00,270.56,270.64,270.36,270.36,14135.0,270.56,270.64,270.36,270.36,14135.0
2017-05-02 13:30:00,270.36,270.59,270.35,270.55,9974.0,270.36,270.59,270.35,270.55,9974.0
2017-05-02 13:40:00,270.57,270.72,270.42,270.44,13254.0,270.57,270.72,270.42,270.44,13254.0
2017-05-02 13:50:00,270.43,270.56,270.41,270.48,8246.0,270.43,270.56,270.41,270.48,8246.0
2017-05-02 14:00:00,270.46,270.61,270.38,270.51,10998.0,270.46,270.61,270.38,270.51,10998.0
2017-05-02 14:10:00,270.51,270.63,270.47,270.47,18584.0,270.51,270.63,270.47,270.47,18584.0
2017-05-02 14:20:00,270.53,270.65,270.42,270.45,12637.0,270.53,270.65,270.42,270.45,12637.0
2017-05-02 14:30:00,270.44,270.51,270.28,270.42,17986.0,270.44,270.51,270.28,270.42,17986.0
2017-05-02 14:40:00,270.39,270.52,270.18,270.19,13354.0,270.39,270.52,270.18,270.19,13354.0
2017-05-02 14:50:00,270.18,270.35,270.1,270.16,16178.0,270.18,270.35,270.1,270.16,16178.0
2017-05-02 15:00:00,270.21,270.31,270.01,270.29,21316.0,270.21,270.31,270.01,270.29,21316.0
2017-05-02 15:10:00,270.21,270.4,270.06,270.06,15627.0,270.21,270.4,270.06,270.06,15627.0
2017-05-02 15:20:00,270.1,270.16,269.9,270.03,21799.0,270.1,270.16,269.9,270.03,21799.0
2017-05-02 15:30:00,270.0,270.7,270.0,270.57,31633.0,270.0,270.7,270.0,270.57,31633.0
2017-05-02 15:40:00,270.61,270.94,270.49,270.9,38254.0,270.61,270.94,270.49,270.9,38254.0
2017-05-02 15:50:00,270.95,271.61,270.95,271.39,77980.0,270.95,271.61,270.95,271.39,77980.0
2017-05-03 09:30:00,271.44,272.5,270.15,271.94,57347.0,271.44,272.5,270.15,271.94,57347.0
2017-05-03 09:40:00,271.75,272.2,271.38,272.18,23068.0,271.75,272.2,271.38,272.18,23068.0
2017-05-03 09:50:00,272.05,272.17,271.67,271.86,21437.0,272.05,272.17,271.67,271.86,21437.0
2017-05-03 10:00:00,271.92,272.23,271.58,271.59,19066.0,271.92,272.23,271.58,271.59,19066.0
2017-05-03 10:10:00,271.57,271.78,271.32,271.48,25714.0,271.57,271.78,271.32,271.48,25714.0
2017-05-03 10:20:00,271.53,271.79,271.16,271.27,19548.0,271.53,271.79,271.16,271.27,19548.0
2017-05-03 10:30:00,271.42,271.47,271.12,271.15,13971.0,271.42,271.47,271.12,271.15,13971.0
2017-05-03 10:40:00,271.23,271.23,270.63,270.67,16523.0,271.23,271.23,270.63,270.67,16523.0
2017-05-03 10:50:00,270.65,270.73,270.08,270.36,23736.0,270.65,270.73,270.08,270.36,23736.0
2017-05-03 11:00:00,270.29,270.64,270.22,270.56,18542.0,270.29,270.64,270.22,270.56,18542.0
2017-05-03 11:10:00,270.52,270.52,270.2,270.34,13735.0,270.52,270.52,270.2,270.34,13735.0
2017-05-03 11:20:00,270.33,271.08,270.33,271.05,13351.0,270.33,271.08,270.33,271.05,13351.0
2017-05-03 11:30:00,270.99,271.16,270.8,271.15,13448.0,270.99,271.16,270.8,271.15,13448.0
2017-05-03 11:40:00,271.12,271.19,270.94,270.97,13808.0,271.12,271.19,270.94,270.97,13808.0
2017-05-03 11:50:00,270.99,271.06,270.65,270.76,12885.0,270.99,271.06,270.65,270.76,12885.0
2017-05-03 12:00:00,270.74,271.13,270.71,271.06,20302.0,270.74,271.13,270.71,271.06,20302.0
2017-05-03 12:10:00,271.06,271.11,270.9,270.99,27192.0,271.06,271.11,270.9,270.99,27192.0
2017-05-03 12:20:00,271.01,271.09,270.94,271.0,4900.0,271.01,271.09,270.94,271.0,4900.0
2017-05-03 12:30:00,271.02,271.09,270.9,270.94,10000.0,271.02,271.09,270.9,270.94,10000.0
2017-05-03 12:40:00,270.91,271.0,270.88,270.96,5295.0,270.91,271.0,270.88,270.96,5295.0
2017-05-03 12:50:00,270.95,271.07,270.91,271.03,10267.0,270.95,271.07,270.91,271.03,10267.0
2017-05-03 13:00:00,271.05,271.24,271.05,271.24,8511.0,271.05,271.24,271.05,271.24,8511.0
2017-05-03 13:10:00,271.28,271.8,271.28,271.77,8529.0,271.28,271.8,271.28,271.77,8529.0
2017-05-03 13:20:00,271.76,272.12,271.68,271.89,13343.0,271.76,272.12,271.68,271.89,13343.0
2017-05-03 13:30:00,271.89,272.0,271.78,271.83,7800.0,271.89,272.0,271.78,271.83,7800.0
2017-05-03 13:40:00,271.78,271.79,271.56,271.64,6600.0,271.78,271.79,271.56,271.64,6600.0
2017-05-03 13:50:00,271.68,271.89,271.67,271.68,14196.0,271.68,271.89,271.67,271.68,14196.0
2017-05-03 14:00:00,271.67,271.89,271.51,271.8,18414.0,271.67,271.89,271.51,271.8,18414.0
2017-05-03 14:10:00,271.88,272.06,271.75,271.79,14665.0,271.88,272.06,271.75,271.79,14665.0
2017-05-03 14:20:00,271.8,271.94,271.63,271.81,13654.0,271.8,271.94,271.63,271.81,13654.0
2017-05-03 14:30:00,271.81,271.81,271.46,271.6,18653.0,271.81,271.81,271.46,271.6,18653.0
2017-05-03 14:40:00,271.63,271.68,271.47,271.47,13813.0,271.63,271.68,271.47,271.47,13813.0
2017-05-03 14:50:00,271.45,271.67,271.37,271.39,13315.0,271.45,271.67,271.37,271.39,13315.0
2017-05-03 15:00:00,271.37,271.67,271.36,271.57,10803.0,271.37,271.67,271.36,271.57,10803.0
2017-05-03 15:10:00,271.56,271.7,271.37,271.7,15089.0,271.56,271.7,271.37,271.7,15089.0
2017-05-03 15:20:00,271.72,271.87,271.62,271.87,13748.0,271.72,271.87,271.62,271.87,13748.0
2017-05-03 15:30:00,271.87,271.95,271.46,271.64,22576.0,271.87,271.95,271.46,271.64,22576.0
2017-05-03 15:40:00,271.7,271.91,271.65,271.69,26874.0,271.7,271.91,271.65,271.69,26874.0
2017-05-03 15:50:00,271.73,271.93,271.24,271.35,65861.0,271.73,271.93,271.24,271.35,65861.0
2017-05-04 09:30:00,271.13,272.19,270.0,271.56,36405.0,271.13,272.19,270.0,271.56,36405.0
2017-05-04 09:40:00,271.77,271.77,270.67,270.99,20069.0,271.77,271.77,270.67,270.99,20069.0
2017-05-04 09:50:00,270.9,270.9,270.21,270.59,25377.0,270.9,270.9,270.21,270.59,25377.0
2017-05-04 10:00:00,270.56,270.6,270.17,270.32,18775.0,270.56,270.6,270.17,270.32,18775.0
2017-05-04 10:10:00,270.35,270.38,269.94,270.18,26324.0,270.35,270.38,269.94,270.18,26324.0
2017-05-04 10:20:00,270.18,270.6,270.07,270.51,21056.0,270.18,270.6,270.07,270.51,21056.0
2017-05-04 10:30:00,270.49,270.57,270.17,270.38,13949.0,270.49,270.57,270.17,270.38,13949.0
2017-05-04 10:40:00,270.38,270.42,270.04,270.14,30239.0,270.38,270.42,270.04,270.14,30239.0
2017-05-04 10:50:00,270.18,270.19,269.75,270.16,16184.0,270.18,270.19,269.75,270.16,16184.0
2017-05-04 11:00:00,270.06,270.13,269.81,269.89,27312.0,270.06,270.13,269.81,269.89,27312.0
2017-05-04 11:10:00,269.89,270.07,269.6,269.78,28226.0,269.89,270.07,269.6,269.78,28226.0
2017-05-04 11:20:00,269.74,270.05,269.64,269.65,14407.0,269.74,270.05,269.64,269.65,14407.0
2017-05-04 11:30:00,269.65,270.0,269.57,269.92,17415.0,269.65,270.0,269.57,269.92,17415.0
2017-05-04 11:40:00,269.91,270.07,269.85,269.94,14851.0,269.91,270.07,269.85,269.94,14851.0
2017-05-04 11:50:00,269.99,270.0,269.56,269.58,21189.0,269.99,270.0,269.56,269.58,21189.0
2017-05-04 12:00:00,269.65,269.67,269.15,269.17,16075.0,269.65,269.67,269.15,269.17,16075.0
2017-05-04 12:10:00,269.26,269.27,268.09,268.13,28563.0,269.26,269.27,268.09,268.13,28563.0
2017-05-04 12:20:00,268.2,268.73,268.17,268.56,22491.0,268.2,268.73,268.17,268.56,22491.0
2017-05-04 12:30:00,268.59,268.65,267.61,268.06,32653.0,268.59,268.65,267.61,268.06,32653.0
2017-05-04 12:40:00,268.13,268.54,268.02,268.39,21499.0,268.13,268.54,268.02,268.39,21499.0
2017-05-04 12:50:00,268.4,268.86,268.33,268.67,13698.0,268.4,268.86,268.33,268.67,13698.0
2017-05-04 13:00:00,268.65,269.2,268.61,269.04,27265.0,268.65,269.2,268.61,269.04,27265.0
2017-05-04 13:10:00,269.08,269.3,268.89,269.09,13236.0,269.08,269.3,268.89,269.09,13236.0
2017-05-04 13:20:00,269.05,269.19,269.01,269.15,7872.0,269.05,269.19,269.01,269.15,7872.0
2017-05-04 13:30:00,269.17,269.37,269.07,269.07,17174.0,269.17,269.37,269.07,269.07,17174.0
2017-05-04 13:40:00,269.02,269.32,268.72,269.25,13944.0,269.02,269.32,268.72,269.25,13944.0
2017-05-04 13:50:00,269.22,269.34,268.76,268.93,11910.0,269.22,269.34,268.76,268.93,11910.0
2017-05-04 14:00:00,268.95,269.13,268.88,269.1,12626.0,268.95,269.13,268.88,269.1,12626.0
2017-05-04 14:10:00,269.13,269.25,268.72,268.82,13657.0,269.13,269.25,268.72,268.82,13657.0
2017-05-04 14:20:00,268.71,268.86,268.4,268.71,9237.0,268.71,268.86,268.4,268.71,9237.0
2017-05-04 14:30:00,268.78,268.89,268.64,268.67,8169.0,268.78,268.89,268.64,268.67,8169.0
2017-05-04 14:40:00,268.68,268.73,268.42,268.57,23914.0,268.68,268.73,268.42,268.57,23914.0
2017-05-04 14:50:00,268.59,268.63,268.26,268.52,19643.0,268.59,268.63,268.26,268.52,19643.0
2017-05-04 15:00:00,268.54,268.62,268.25,268.37,14610.0,268.54,268.62,268.25,268.37,14610.0
2017-05-04 15:10:00,268.35,268.51,268.17,268.33,18868.0,268.35,268.51,268.17,268.33,18868.0
2017-05-04 15:20:00,268.34,268.47,268.07,268.09,21353.0,268.34,268.47,268.07,268.09,21353.0
2017-05-04 15:30:00,268.09,268.26,267.8,268.15,39590.0,268.09,268.26,267.8,268.15,39590.0
2017-05-04 15:40:00,268.15,268.36,267.97,268.23,35990.0,268.15,268.36,267.97,268.23,35990.0
2017-05-04 15:50:00,268.19,268.83,268.15,268.65,58850.0,268.19,268.83,268.15,268.65,58850.0
2017-05-05 09:30:00,268.32,269.5,268.32,268.39,25129.0,268.32,269.5,268.32,268.39,25129.0
2017-05-05 09:40:00,268.52,268.6,265.43,265.8,75850.0,268.52,268.6,265.43,265.8,75850.0
2017-05-05 09:50:00,265.77,265.85,264.81,265.23,90403.0,265.77,265.85,264.81,265.23,90403.0
2017-05-05 10:00:00,265.24,265.33,264.38,264.69,67050.0,265.24,265.33,264.38,264.69,67050.0
2017-05-05 10:10:00,264.69,264.79,263.39,263.62,57463.0,264.69,264.79,263.39,263.62,57463.0
2017-05-05 10:20:00,263.63,264.41,263.61,263.96,38216.0,263.63,264.41,263.61,263.96,38216.0
2017-05-05 10:30:00,263.95,264.03,263.3,263.51,70049.0,263.95,264.03,263.3,263.51,70049.0
2017-05-05 10:40:00,263.5,263.6,263.14,263.48,30686.0,263.5,263.6,263.14,263.48,30686.0
2017-05-05 10:50:00,263.48,263.6,262.84,263.0,33270.0,263.48,263.6,262.84,263.0,33270.0
2017-05-05 11:00:00,262.97,263.18,262.86,263.04,29954.0,262.97,263.18,262.86,263.04,29954.0
2017-05-05 11:10:00,262.98,263.0,262.68,262.73,25837.0,262.98,263.0,262.68,262.73,25837.0
2017-05-05 11:20:00,262.8,263.0,262.65,262.65,24345.0,262.8,263.0,262.65,262.65,24345.0
2017-05-05 11:30:00,262.64,262.75,262.46,262.63,23287.0,262.64,262.75,262.46,262.63,23287.0
2017-05-05 11:40:00,262.66,262.87,262.5,262.64,23184.0,262.66,262.87,262.5,262.64,23184.0
2017-05-05 11:50:00,262.68,262.69,262.33,262.38,15434.0,262.68,262.69,262.33,262.38,15434.0
2017-05-05 12:00:00,262.41,262.56,262.01,262.29,32171.0,262.41,262.56,262.01,262.29,32171.0
2017-05-05 12:10:00,262.31,262.56,262.25,262.51,18161.0,262.31,262.56,262.25,262.51,18161.0
2017-05-05 12:20:00,262.4,262.79,262.4,262.56,21789.0,262.4,262.79,262.4,262.56,21789.0
2017-05-05 12:30:00,262.56,262.63,262.29,262.34,24005.0,262.56,262.63,262.29,262.34,24005.0
2017-05-05 12:40:00,262.4,262.52,262.2,262.25,13911.0,262.4,262.52,262.2,262.25,13911.0
2017-05-05 12:50:00,262.26,262.38,262.12,262.35,26928.0,262.26,262.38,262.12,262.35,26928.0
2017-05-05 13:00:00,262.38,262.38,261.83,261.96,43042.0,262.38,262.38,261.83,261.96,43042.0
2017-05-05 13:10:00,261.96,261.96,261.42,261.51,20974.0,261.96,261.96,261.42,261.51,20974.0
2017-05-05 13:20:00,261.54,261.8,261.45,261.55,30111.0,261.54,261.8,261.45,261.55,30111.0
2017-05-05 13:30:00,261.56,262.03,261.49,261.75,30265.0,261.56,262.03,261.49,261.75,30265.0
2017-05-05 13:40:00,261.66,261.86,261.49,261.55,40338.0,261.66,261.86,261.49,261.55,40338.0
2017-05-05 13:50:00,261.58,261.75,261.49,261.51,17909.0,261.58,261.75,261.49,261.51,17909.0
2017-05-05 14:00:00,261.52,261.66,261.45,261.47,18856.0,261.52,261.66,261.45,261.47,18856.0
2017-05-05 14:10:00,261.47,261.51,261.0,261.2,22674.0,261.47,261.51,261.0,261.2,22674.0
2017-05-05 14:20:00,261.18,261.3,261.07,261.25,22014.0,261.18,261.3,261.07,261.25,22014.0
2017-05-05 14:30:00,261.22,261.37,261.0,261.13,36214.0,261.22,261.37,261.0,261.13,36214.0
2017-05-05 14:40:00,261.12,261.47,261.08,261.41,29624.0,261.12,261.47,261.08,261.41,29624.0
2017-05-05 14:50:00,261.44,261.74,261.39,261.52,27823.0,261.44,261.74,261.39,261.52,27823.0
2017-05-05 15:00:00,261.51,262.0,261.35,261.81,30630.0,261.51,262.0,261.35,261.81,30630.0
2017-05-05 15:10:00,261.83,261.87,261.57,261.8,30422.0,261.83,261.87,261.57,261.8,30422.0
2017-05-05 15:20:00,261.78,261.82,261.5,261.52,27191.0,261.78,261.82,261.5,261.52,27191.0
2017-05-05 15:30:00,261.52,261.75,261.44,261.75,40452.0,261.52,261.75,261.44,261.75,40452.0
2017-05-05 15:40:00,261.77,262.25,261.76,261.91,61666.0,261.77,262.25,261.76,261.91,61666.0
2017-05-05 15:50:00,261.94,262.22,261.83,262.12,126149.0,261.94,262.22,261.83,262.12,126149.0
2017-05-08 09:30:00,262.52,263.6,260.52,260.64,78602.0,262.52,263.6,260.52,260.64,78602.0
2017-05-08 09:40:00,260.66,260.83,260.05,260.42,38269.0,260.66,260.83,260.05,260.42,38269.0
2017-05-08 09:50:00,260.31,261.53,260.31,260.74,47088.0,260.31,261.53,260.31,260.74,47088.0
2017-05-08 10:00:00,260.76,261.75,260.5,261.52,35092.0,260.76,261.75,260.5,261.52,35092.0
2017-05-08 10:10:00,261.6,262.15,261.5,261.75,33067.0,261.6,262.15,261.5,261.75,33067.0
2017-05-08 10:20:00,261.62,262.56,261.47,262.37,27004.0,261.62,262.56,261.47,262.37,27004.0
2017-05-08 10:30:00,262.18,262.82,262.0,262.55,50497.0,262.18,262.82,262.0,262.55,50497.0
2017-05-08 10:40:00,262.64,262.98,262.53,262.65,23772.0,262.64,262.98,262.53,262.65,23772.0
2017-05-08 10:50:00,262.64,262.74,261.46,261.63,21623.0,262.64,262.74,261.46,261.63,21623.0
2017-05-08 11:00:00,261.7,261.8,261.07,261.08,27034.0,261.7,261.8,261.07,261.08,27034.0
2017-05-08 11:10:00,261.08,261.23,260.76,260.82,20250.0,261.08,261.23,260.76,260.82,20250.0
2017-05-08 11:20:00,260.83,261.15,260.32,260.41,23865.0,260.83,261.15,260.32,260.41,23865.0
2017-05-08 11:30:00,260.32,260.91,260.32,260.81,18221.0,260.32,260.91,260.32,260.81,18221.0
2017-05-08 11:40:00,260.69,260.95,260.69,260.73,8950.0,260.69,260.95,260.69,260.73,8950.0
2017-05-08 11:50:00,260.73,260.82,260.34,260.44,10887.0,260.73,260.82,260.34,260.44,10887.0
2017-05-08 12:00:00,260.38,260.81,260.35,260.37,12588.0,260.38,260.81,260.35,260.37,12588.0
2017-05-08 12:10:00,260.37,260.59,260.36,260.53,10022.0,260.37,260.59,260.36,260.53,10022.0
2017-05-08 12:20:00,260.56,260.7,260.48,260.55,14764.0,260.56,260.7,260.48,260.55,14764.0
2017-05-08 12:30:00,260.5,260.7,260.43,260.48,13868.0,260.5,260.7,260.43,260.48,13868.0
2017-05-08 12:40:00,260.46,260.57,260.16,260.46,12131.0,260.46,260.57,260.16,260.46,12131.0
2017-05-08 12:50:00,260.44,260.61,260.2,260.51,22123.0,260.44,260.61,260.2,260.51,22123.0
2017-05-08 13:00:00,260.44,260.46,260.24,260.3,16926.0,260.44,260.46,260.24,260.3,16926.0
2017-05-08 13:10:00,260.36,260.62,260.27,260.54,12450.0,260.36,260.62,260.27,260.54,12450.0
2017-05-08 13:20:00,260.57,260.62,260.07,260.12,31412.0,260.57,260.62,260.07,260.12,31412.0
2017-05-08 13:30:00,260.12,260.36,260.05,260.33,10633.0,260.12,260.36,260.05,260.33,10633.0
2017-05-08 13:40:00,260.3,260.62,260.3,260.57,8094.0,260.3,260.62,260.3,260.57,8094.0
2017-05-08 13:50:00,260.57,260.62,260.29,260.49,11729.0,260.57,260.62,260.29,260.49,11729.0
2017-05-08 14:00:00,260.45,260.56,260.3,260.3,11947.0,260.45,260.56,260.3,260.3,11947.0
2017-05-08 14:10:00,260.26,260.33,260.02,260.14,10900.0,260.26,260.33,260.02,260.14,10900.0
2017-05-08 14:20:00,260.14,260.24,260.02,260.17,17384.0,260.14,260.24,260.02,260.17,17384.0
2017-05-08 14:30:00,260.1,260.27,260.06,260.2,11113.0,260.1,260.27,260.06,260.2,11113.0
2017-05-08 14:40:00,260.23,260.57,260.17,260.49,16390.0,260.23,260.57,260.17,260.49,16390.0
2017-05-08 14:50:00,260.54,260.62,260.07,260.17,16961.0,260.54,260.62,260.07,260.17,16961.0
2017-05-08 15:00:00,260.24,260.32,259.99,260.3,35717.0,260.24,260.32,259.99,260.3,35717.0
2017-05-08 15:10:00,260.29,260.91,260.29,260.77,13542.0,260.29,260.91,260.29,260.77,13542.0
2017-05-08 15:20:00,260.76,260.76,260.41,260.46,14321.0,260.76,260.76,260.41,260.46,14321.0
2017-05-08 15:30:00,260.47,260.56,260.24,260.26,24023.0,260.47,260.56,260.24,260.26,24023.0
2017-05-08 15:40:00,260.26,260.33,260.08,260.11,61957.0,260.26,260.33,260.08,260.11,61957.0
2017-05-08 15:50:00,260.11,260.77,260.04,260.24,148652.0,260.11,260.77,260.04,260.24,148652.0
2017-05-09 09:30:00,260.99,261.35,260.28,260.72,80684.0,260.99,261.35,260.28,260.72,80684.0
2017-05-09 09:40:00,260.54,261.0,260.53,260.69,24802.0,260.54,261.0,260.53,260.69,24802.0
2017-05-09 09:50:00,260.65,260.87,260.4,260.87,13163.0,260.65,260.87,260.4,260.87,13163.0
2017-05-09 10:00:00,260.85,261.4,260.85,261.15,33171.0,260.85,261.4,260.85,261.15,33171.0
2017-05-09 10:10:00,261.21,261.94,261.07,261.94,36621.0,261.21,261.94,261.07,261.94,36621.0
2017-05-09 10:20:00,261.96,262.92,261.85,262.83,37554.0,261.96,262.92,261.85,262.83,37554.0
2017-05-09 10:30:00,262.83,263.66,262.73,263.24,52208.0,262.83,263.66,262.73,263.24,52208.0
2017-05-09 10:40:00,263.24,263.37,262.81,262.87,21371.0,263.24,263.37,262.81,262.87,21371.0
2017-05-09 10:50:00,262.88,262.98,262.06,262.12,10954.0,262.88,262.98,262.06,262.12,10954.0
2017-05-09 11:00:00,262.15,263.26,262.12,262.67,30188.0,262.15,263.26,262.12,262.67,30188.0
2017-05-09 11:10:00,262.68,262.84,262.51,262.57,11065.0,262.68,262.84,262.51,262.57,11065.0
2017-05-09 11:20:00,262.56,262.89,262.36,262.78,10940.0,262.56,262.89,262.36,262.78,10940.0
2017-05-09 11:30:00,262.78,262.85,262.0,262.11,15146.0,262.78,262.85,262.0,262.11,15146.0
2017-05-09 11:40:00,262.08,262.89,262.08,262.85,10348.0,262.08,262.89,262.08,262.85,10348.0
2017-05-09 11:50:00,262.9,262.9,262.16,262.53,13858.0,262.9,262.9,262.16,262.53,13858.0
2017-05-09 12:00:00,262.42,262.7,262.32,262.63,3467.0,262.42,262.7,262.32,262.63,3467.0
2017-05-09 12:10:00,262.72,262.8,262.18,262.45,11685.0,262.72,262.8,262.18,262.45,11685.0
2017-05-09 12:20:00,262.47,262.47,261.96,261.96,5386.0,262.47,262.47,261.96,261.96,5386.0
2017-05-09 12:30:00,261.85,262.14,261.68,262.11,6300.0,261.85,262.14,261.68,262.11,6300.0
2017-05-09 12:40:00,262.15,262.19,261.87,261.94,3425.0,262.15,262.19,261.87,261.94,3425.0
2017-05-09 12:50:00,261.86,261.99,261.51,261.78,9034.0,261.86,261.99,261.51,261.78,9034.0
2017-05-09 13:00:00,261.82,262.07,261.8,261.92,6237.0,261.82,262.07,261.8,261.92,6237.0
2017-05-09 13:10:00,261.93,261.93,261.34,261.34,7691.0,261.93,261.93,261.34,261.34,7691.0
2017-05-09 13:20:00,261.35,261.51,261.14,261.18,9300.0,261.35,261.51,261.14,261.18,9300.0
2017-05-09 13:30:00,261.23,261.23,260.82,261.06,10565.0,261.23,261.23,260.82,261.06,10565.0
2017-05-09 13:40:00,261.03,261.38,261.02,261.35,14488.0,261.03,261.38,261.02,261.35,14488.0
2017-05-09 13:50:00,261.28,261.41,260.87,260.87,6209.0,261.28,261.41,260.87,260.87,6209.0
2017-05-09 14:00:00,260.86,260.98,260.65,260.76,11807.0,260.86,260.98,260.65,260.76,11807.0
2017-05-09 14:10:00,260.85,260.86,260.64,260.75,15683.0,260.85,260.86,260.64,260.75,15683.0
2017-05-09 14:20:00,260.7,261.1,260.62,260.8,28139.0,260.7,261.1,260.62,260.8,28139.0
2017-05-09 14:30:00,260.8,260.99,260.55,260.65,26458.0,260.8,260.99,260.55,260.65,26458.0
2017-05-09 14:40:00,260.62,260.89,260.31,260.68,33465.0,260.62,260.89,260.31,260.68,33465.0
2017-05-09 14:50:00,260.74,261.16,260.68,260.86,21212.0,260.74,261.16,260.68,260.86,21212.0
2017-05-09 15:00:00,260.8,261.0,260.59,260.92,26917.0,260.8,261.0,260.59,260.92,26917.0
2017-05-09 15:10:00,260.92,261.23,260.8,261.05,27212.0,260.92,261.23,260.8,261.05,27212.0
2017-05-09 15:20:00,261.11,261.56,261.11,261.17,23359.0,261.11,261.56,261.11,261.17,23359.0
2017-05-09 15:30:00,261.12,261.2,260.79,260.88,38494.0,261.12,261.2,260.79,260.88,38494.0
2017-05-09 15:40:00,260.88,261.14,260.63,261.14,26236.0,260.88,261.14,260.63,261.14,26236.0
2017-05-09 15:50:00,261.2,261.56,261.05,261.17,96148.0,261.2,261.56,261.05,261.17,96148.0
2017-05-10 09:30:00,260.63,262.3,260.58,261.18,42644.0,260.63,262.3,260.58,261.18,42644.0
2017-05-10 09:40:00,261.0,261.19,260.14,260.18,24254.0,261.0,261.19,260.14,260.18,24254.0
2017-05-10 09:50:00,260.1,260.22,259.66,259.69,35565.0,260.1,260.22,259.66,259.69,35565.0
2017-05-10 10:00:00,259.74,259.87,259.16,259.21,45210.0,259.74,259.87,259.16,259.21,45210.0
2017-05-10 10:10:00,259.23,259.82,259.23,259.53,9477.0,259.23,259.82,259.23,259.53,9477.0
2017-05-10 10:20:00,259.5,259.5,258.55,258.7,30184.0,259.5,259.5,258.55,258.7,30184.0
2017-05-10 10:30:00,258.65,258.9,258.37,258.47,27524.0,258.65,258.9,258.37,258.47,27524.0
2017-05-10 10:40:00,258.38,258.44,257.54,257.54,34789.0,258.38,258.44,257.54,257.54,34789.0
2017-05-10 10:50:00,257.55,258.25,257.55,258.0,33684.0,257.55,258.25,257.55,258.0,33684.0
2017-05-10 11:00:00,257.99,258.34,257.99,258.3,19608.0,257.99,258.34,257.99,258.3,19608.0
2017-05-10 11:10:00,258.34,258.46,257.7,257.74,41687.0,258.34,258.46,257.7,257.74,41687.0
2017-05-10 11:20:00,257.71,257.86,257.44,257.76,44363.0,257.71,257.86,257.44,257.76,44363.0
2017-05-10 11:30:00,257.81,258.07,257.42,257.49,26824.0,257.81,258.07,257.42,257.49,26824.0
2017-05-10 11:40:00,257.47,257.55,257.02,257.46,34442.0,257.47,257.55,257.02,257.46,34442.0
2017-05-10 11:50:00,257.37,257.89,257.31,257.89,19283.0,257.37,257.89,257.31,257.89,19283.0
2017-05-10 12:00:00,257.85,258.05,257.53,257.72,18647.0,257.85,258.05,257.53,257.72,18647.0
2017-05-10 12:10:00,257.75,257.86,257.48,257.82,7632.0,257.75,257.86,257.48,257.82,7632.0
2017-05-10 12:20:00,257.87,258.0,257.55,257.55,9075.0,257.87,258.0,257.55,257.55,9075.0
2017-05-10 12:30:00,257.58,257.6,257.4,257.48,11605.0,257.58,257.6,257.4,257.48,11605.0
2017-05-10 12:40:00,257.42,257.69,257.39,257.45,13884.0,257.42,257.69,257.39,257.45,13884.0
2017-05-10 12:50:00,257.34,257.64,257.34,257.58,8197.0,257.34,257.64,257.34,257.58,8197.0
2017-05-10 13:00:00,257.59,257.82,257.49,257.6,16301.0,257.59,257.82,257.49,257.6,16301.0
2017-05-10 13:10:00,257.65,257.67,257.45,257.54,10618.0,257.65,257.67,257.45,257.54,10618.0
2017-05-10 13:20:00,257.53,257.57,257.06,257.11,46993.0,257.53,257.57,257.06,257.11,46993.0
2017-05-10 13:30:00,257.07,257.52,257.05,257.52,26584.0,257.07,257.52,257.05,257.52,26584.0
2017-05-10 13:40:00,257.5,257.64,257.36,257.48,14776.0,257.5,257.64,257.36,257.48,14776.0
2017-05-10 13:50:00,257.5,257.65,257.39,257.59,22256.0,257.5,257.65,257.39,257.59,22256.0
2017-05-10 14:00:00,257.55,257.56,257.32,257.37,10709.0,257.55,257.56,257.32,257.37,10709.0
2017-05-10 14:10:00,257.3,257.55,257.3,257.41,10972.0,257.3,257.55,257.3,257.41,10972.0
2017-05-10 14:20:00,257.47,257.86,257.31,257.85,11496.0,257.47,257.86,257.31,257.85,11496.0
2017-05-10 14:30:00,257.85,258.23,257.79,258.11,17420.0,257.85,258.23,257.79,258.11,17420.0
2017-05-10 14:40:00,258.09,258.25,257.9,257.93,17914.0,258.09,258.25,257.9,257.93,17914.0
2017-05-10 14:50:00,257.92,258.19,257.67,258.14,21072.0,257.92,258.19,257.67,258.14,21072.0
2017-05-10 15:00:00,258.14,258.26,258.01,258.17,17465.0,258.14,258.26,258.01,258.17,17465.0
2017-05-10 15:10:00,258.2,258.77,258.15,258.56,24440.0,258.2,258.77,258.15,258.56,24440.0
2017-05-10 15:20:00,258.54,258.67,258.36,258.37,24509.0,258.54,258.67,258.36,258.37,24509.0
2017-05-10 15:30:00,258.4,258.43,257.77,257.96,47040.0,258.4,258.43,257.77,257.96,47040.0
2017-05-10 15:40:00,257.99,258.47,257.96,258.41,44145.0,257.99,258.47,257.96,258.41,44145.0
2017-05-10 15:50:00,258.41,258.41,257.71,257.92,119729.0,258.41,258.41,257.71,257.92,119729.0
2017-05-11 09:30:00,257.27,258.19,255.65,255.76,43189.0,257.27,258.19,255.65,255.76,43189.0
2017-05-11 09:40:00,255.77,256.43,255.25,256.43,58636.0,255.77,256.43,255.25,256.43,58636.0
2017-05-11 09:50:00,256.33,256.35,255.25,255.61,25169.0,256.33,256.35,255.25,255.61,25169.0
2017-05-11 10:00:00,255.81,256.03,255.31,255.33,36736.0,255.81,256.03,255.31,255.33,36736.0
2017-05-11 10:10:00,255.27,255.27,254.27,254.36,58529.0,255.27,255.27,254.27,254.36,58529.0
2017-05-11 10:20:00,254.33,254.56,253.15,253.35,68236.0,254.33,254.56,253.15,253.35,68236.0
2017-05-11 10:30:00,253.32,253.35,252.69,252.82,74942.0,253.32,253.35,252.69,252.82,74942.0
2017-05-11 10:40:00,252.82,253.36,252.79,253.28,50687.0,252.82,253.36,252.79,253.28,50687.0
2017-05-11 10:50:00,253.23,253.88,252.98,253.8,69791.0,253.23,253.88,252.98,253.8,69791.0
2017-05-11 11:00:00,253.81,255.11,253.5,254.65,102208.0,253.81,255.11,253.5,254.65,102208.0
2017-05-11 11:10:00,254.64,254.97,254.44,254.68,65783.0,254.64,254.97,254.44,254.68,65783.0
2017-05-11 11:20:00,254.68,254.99,254.33,254.55,26723.0,254.68,254.99,254.33,254.55,26723.0
2017-05-11 11:30:00,254.45,254.53,254.15,254.33,19584.0,254.45,254.53,254.15,254.33,19584.0
2017-05-11 11:40:00,254.35,254.4,254.2,254.22,12502.0,254.35,254.4,254.2,254.22,12502.0
2017-05-11 11:50:00,254.2,254.21,253.8,253.91,18363.0,254.2,254.21,253.8,253.91,18363.0
2017-05-11 12:00:00,253.99,254.09,253.41,253.6,27212.0,253.99,254.09,253.41,253.6,27212.0
2017-05-11 12:10:00,253.54,253.91,253.49,253.84,17161.0,253.54,253.91,253.49,253.84,17161.0
2017-05-11 12:20:00,253.85,254.49,253.85,254.44,13750.0,253.85,254.49,253.85,254.44,13750.0
2017-05-11 12:30:00,254.43,254.83,254.41,254.61,11112.0,254.43,254.83,254.41,254.61,11112.0
2017-05-11 12:40:00,254.57,254.7,254.2,254.24,8637.0,254.57,254.7,254.2,254.24,8637.0
2017-05-11 12:50:00,254.23,254.38,253.7,253.89,18091.0,254.23,254.38,253.7,253.89,18091.0
2017-05-11 13:00:00,253.9,254.06,253.71,253.94,11509.0,253.9,254.06,253.71,253.94,11509.0
2017-05-11 13:10:00,253.95,254.19,253.79,254.09,40666.0,253.95,254.19,253.79,254.09,40666.0
2017-05-11 13:20:00,254.18,254.64,254.16,254.25,28599.0,254.18,254.64,254.16,254.25,28599.0
2017-05-11 13:30:00,254.41,254.64,254.1,254.11,14248.0,254.41,254.64,254.1,254.11,14248.0
2017-05-11 13:40:00,254.13,254.64,253.85,254.64,42564.0,254.13,254.64,253.85,254.64,42564.0
2017-05-11 13:50:00,254.67,254.96,254.42,254.75,14922.0,254.67,254.96,254.42,254.75,14922.0
2017-05-11 14:00:00,254.78,254.83,254.26,254.61,15628.0,254.78,254.83,254.26,254.61,15628.0
2017-05-11 14:10:00,254.58,254.58,253.96,254.16,14855.0,254.58,254.58,253.96,254.16,14855.0
2017-05-11 14:20:00,254.15,254.44,254.08,254.18,40585.0,254.15,254.44,254.08,254.18,40585.0
2017-05-11 14:30:00,254.11,254.41,254.0,254.19,18885.0,254.11,254.41,254.0,254.19,18885.0
2017-05-11 14:40:00,254.18,254.22,253.76,253.95,17090.0,254.18,254.22,253.76,253.95,17090.0
2017-05-11 14:50:00,253.88,254.06,253.4,253.47,24750.0,253.88,254.06,253.4,253.47,24750.0
2017-05-11 15:00:00,253.45,253.9,253.18,253.78,39085.0,253.45,253.9,253.18,253.78,39085.0
2017-05-11 15:10:00,253.93,253.95,253.48,253.48,23100.0,253.93,253.95,253.48,253.48,23100.0
2017-05-11 15:20:00,253.54,253.79,253.45,253.53,20793.0,253.54,253.79,253.45,253.53,20793.0
2017-05-11 15:30:00,253.5,253.76,253.22,253.64,50887.0,253.5,253.76,253.22,253.64,50887.0
2017-05-11 15:40:00,253.67,253.86,253.6,253.77,48122.0,253.67,253.86,253.6,253.77,48122.0
2017-05-11 15:50:00,253.99,254.59,253.76,254.13,109146.0,253.99,254.59,253.76,254.13,109146.0
2017-05-12 09:30:00,255.41,255.41,254.19,254.42,61414.0,255.41,255.41,254.19,254.42,61414.0
2017-05-12 09:40:00,254.5,255.96,254.45,255.75,40861.0,254.5,255.96,254.45,255.75,40861.0
2017-05-12 09:50:00,255.63,256.3,255.49,256.15,31897.0,255.63,256.3,255.49,256.15,31897.0
2017-05-12 10:00:00,256.23,256.3,255.49,255.49,30428.0,256.23,256.3,255.49,255.49,30428.0
2017-05-12 10:10:00,255.55,255.59,255.05,255.37,26515.0,255.55,255.59,255.05,255.37,26515.0
2017-05-12 10:20:00,255.37,256.05,255.31,255.51,23085.0,255.37,256.05,255.31,255.51,23085.0
2017-05-12 10:30:00,255.38,255.71,255.16,255.71,22687.0,255.38,255.71,255.16,255.71,22687.0
2017-05-12 10:40:00,255.66,255.81,255.23,255.34,16367.0,255.66,255.81,255.23,255.34,16367.0
2017-05-12 10:50:00,255.44,255.65,255.15,255.5,13228.0,255.44,255.65,255.15,255.5,13228.0
2017-05-12 11:00:00,255.46,255.58,255.25,255.42,17146.0,255.46,255.58,255.25,255.42,17146.0
2017-05-12 11:10:00,255.43,255.7,255.14,255.15,17772.0,255.43,255.7,255.14,255.15,17772.0
2017-05-12 11:20:00,255.2,255.29,254.84,254.88,13030.0,255.2,255.29,254.84,254.88,13030.0
2017-05-12 11:30:00,254.86,255.09,254.63,254.63,12842.0,254.86,255.09,254.63,254.63,12842.0
2017-05-12 11:40:00,254.69,254.8,254.51,254.59,24146.0,254.69,254.8,254.51,254.59,24146.0
2017-05-12 11:50:00,254.63,255.01,254.62,254.92,22064.0,254.63,255.01,254.62,254.92,22064.0
2017-05-12 12:00:00,254.89,254.96,254.42,254.5,15455.0,254.89,254.96,254.42,254.5,15455.0
2017-05-12 12:10:00,254.51,254.71,254.5,254.64,11175.0,254.51,254.71,254.5,254.64,11175.0
2017-05-12 12:20:00,254.65,254.78,254.6,254.77,7364.0,254.65,254.78,254.6,254.77,7364.0
2017-05-12 12:30:00,254.78,254.8,254.2,254.36,20710.0,254.78,254.8,254.2,254.36,20710.0
2017-05-12 12:40:00,254.34,254.37,254.0,254.0,16040.0,254.34,254.37,254.0,254.0,16040.0
2017-05-12 12:50:00,253.97,254.32,253.97,254.17,9200.0,253.97,254.32,253.97,254.17,9200.0
2017-05-12 13:00:00,254.18,254.2,253.88,253.92,7394.0,254.18,254.2,253.88,253.92,7394.0
2017-05-12 13:10:00,253.92,254.11,253.82,253.97,11740.0,253.92,254.11,253.82,253.97,11740.0
2017-05-12 13:20:00,254.07,254.07,253.57,253.62,10817.0,254.07,254.07,253.57,253.62,10817.0
2017-05-12 13:30:00,253.56,253.68,253.3,253.54,21052.0,253.56,253.68,253.3,253.54,21052.0
2017-05-12 13:40:00,253.54,254.23,253.45,254.23,26512.0,253.54,254.23,253.45,254.23,26512.0
2017-05-12 13:50:00,254.25,254.34,254.02,254.19,17371.0,254.25,254.34,254.02,254.19,17371.0
2017-05-12 14:00:00,254.19,254.32,253.81,254.24,26756.0,254.19,254.32,253.81,254.24,26756.0
2017-05-12 14:10:00,254.25,254.62,254.24,254.34,22346.0,254.25,254.62,254.24,254.34,22346.0
2017-05-12 14:20:00,254.34,254.48,253.79,253.83,22814.0,254.34,254.48,253.79,253.83,22814.0
2017-05-12 14:30:00,253.77,254.11,253.62,254.07,23336.0,253.77,254.11,253.62,254.07,23336.0
2017-05-12 14:40:00,254.02,254.28,253.96,254.25,15505.0,254.02,254.28,253.96,254.25,15505.0
2017-05-12 14:50:00,254.25,254.49,254.19,254.42,31835.0,254.25,254.49,254.19,254.42,31835.0
2017-05-12 15:00:00,254.42,254.75,254.42,254.62,17581.0,254.42,254.75,254.42,254.62,17581.0
2017-05-12 15:10:00,254.58,254.58,254.21,254.22,19811.0,254.58,254.58,254.21,254.22,19811.0
2017-05-12 15:20:00,254.19,254.36,254.18,254.31,13792.0,254.19,254.36,254.18,254.31,13792.0
2017-05-12 15:30:00,254.33,254.59,254.22,254.59,22637.0,254.33,254.59,254.22,254.59,22637.0
2017-05-12 15:40:00,254.59,254.8,254.54,254.8,27900.0,254.59,254.8,254.54,254.8,27900.0
2017-05-12 15:50:00,254.83,254.98,254.64,254.9,59511.0,254.83,254.98,254.64,254.9,59511.0
2017-05-15 09:30:00,253.97,255.67,253.97,255.43,47182.0,253.97,255.67,253.97,255.43,47182.0
2017-05-15 09:40:00,255.25,256.66,255.2,256.29,34081.0,255.25,256.66,255.2,256.29,34081.0
2017-05-15 09:50:00,256.32,257.0,256.29,256.81,25730.0,256.32,257.0,256.29,256.81,25730.0
2017-05-15 10:00:00,256.83,258.6,256.83,258.4,87973.0,256.83,258.6,256.83,258.4,87973.0
2017-05-15 10:10:00,258.58,259.95,258.46,258.65,97928.0,258.58,259.95,258.46,258.65,97928.0
2017-05-15 10:20:00,258.63,259.17,258.04,258.22,35994.0,258.63,259.17,258.04,258.22,35994.0
2017-05-15 10:30:00,258.2,258.47,257.66,258.47,22049.0,258.2,258.47,257.66,258.47,22049.0
2017-05-15 10:40:00,258.5,259.63,258.5,259.49,32734.0,258.5,259.63,258.5,259.49,32734.0
2017-05-15 10:50:00,259.5,259.73,259.21,259.34,29512.0,259.5,259.73,259.21,259.34,29512.0
2017-05-15 11:00:00,259.24,259.38,258.58,259.36,25929.0,259.24,259.38,258.58,259.36,25929.0
2017-05-15 11:10:00,259.29,259.51,258.79,258.79,27484.0,259.29,259.51,258.79,258.79,27484.0
2017-05-15 11:20:00,258.8,259.03,258.61,258.75,22730.0,258.8,259.03,258.61,258.75,22730.0
2017-05-15 11:30:00,258.74,258.82,258.49,258.66,11017.0,258.74,258.82,258.49,258.66,11017.0
2017-05-15 11:40:00,258.6,258.71,258.26,258.26,14341.0,258.6,258.71,258.26,258.26,14341.0
2017-05-15 11:50:00,258.27,258.28,257.81,258.24,12238.0,258.27,258.28,257.81,258.24,12238.0
2017-05-15 12:00:00,258.18,258.41,258.14,258.27,12997.0,258.18,258.41,258.14,258.27,12997.0
2017-05-15 12:10:00,258.3,258.39,258.03,258.03,10881.0,258.3,258.39,258.03,258.03,10881.0
2017-05-15 12:20:00,258.06,258.17,257.81,258.0,15732.0,258.06,258.17,257.81,258.0,15732.0
2017-05-15 12:30:00,257.98,258.19,257.92,258.1,8600.0,257.98,258.19,257.92,258.1,8600.0
2017-05-15 12:40:00,258.08,258.2,257.87,257.88,31050.0,258.08,258.2,257.87,257.88,31050.0
2017-05-15 12:50:00,257.88,257.93,257.54,257.88,13550.0,257.88,257.93,257.54,257.88,13550.0
2017-05-15 13:00:00,257.86,258.03,257.76,257.94,15501.0,257.86,258.03,257.76,257.94,15501.0
2017-05-15 13:10:00,257.96,258.52,257.96,258.51,12636.0,257.96,258.52,257.96,258.51,12636.0
2017-05-15 13:20:00,258.51,259.15,258.38,258.97,25151.0,258.51,259.15,258.38,258.97,25151.0
2017-05-15 13:30:00,259.05,259.14,258.81,258.9,9914.0,259.05,259.14,258.81,258.9,9914.0
2017-05-15 13:40:00,258.85,258.95,258.68,258.86,16641.0,258.85,258.95,258.68,258.86,16641.0
2017-05-15 13:50:00,258.86,258.97,258.74,258.75,11009.0,258.86,258.97,258.74,258.75,11009.0
2017-05-15 14:00:00,258.85,258.95,258.39,258.5,21209.0,258.85,258.95,258.39,258.5,21209.0
2017-05-15 14:10:00,258.51,258.54,258.34,258.46,10734.0,258.51,258.54,258.34,258.46,10734.0
2017-05-15 14:20:00,258.47,258.63,258.35,258.55,14602.0,258.47,258.63,258.35,258.55,14602.0
2017-05-15 14:30:00,258.41,258.67,258.35,258.56,14166.0,258.41,258.67,258.35,258.56,14166.0
2017-05-15 14:40:00,258.64,258.95,258.59,258.9,20099.0,258.64,258.95,258.59,258.9,20099.0
2017-05-15 14:50:00,258.91,259.03,258.68,258.69,25331.0,258.91,259.03,258.68,258.69,25331.0
2017-05-15 15:00:00,258.73,259.21,258.71,259.21,21731.0,258.73,259.21,258.71,259.21,21731.0
2017-05-15 15:10:00,259.17,259.17,258.67,258.67,19757.0,259.17,259.17,258.67,258.67,19757.0
2017-05-15 15:20:00,258.67,258.82,258.54,258.75,27190.0,258.67,258.82,258.54,258.75,27190.0
2017-05-15 15:30:00,258.74,258.95,258.71,258.82,46910.0,258.74,258.95,258.71,258.82,46910.0
2017-05-15 15:40:00,258.82,259.06,258.45,259.0,45491.0,258.82,259.06,258.45,259.0,45491.0
2017-05-15 15:50:00,259.06,259.07,258.42,258.53,108636.0,259.06,259.07,258.42,258.53,108636.0
2017-05-16 09:30:00,259.44,259.51,258.39,259.38,45683.0,259.44,259.51,258.39,259.38,45683.0
2017-05-16 09:40:00,259.31,260.62,258.93,259.94,35241.0,259.31,260.62,258.93,259.94,35241.0
2017-05-16 09:50:00,259.93,260.18,259.09,259.87,21847.0,259.93,260.18,259.09,259.87,21847.0
2017-05-16 10:00:00,259.78,259.87,258.6,258.6,21733.0,259.78,259.87,258.6,258.6,21733.0
2017-05-16 10:10:00,258.56,258.87,258.11,258.26,19336.0,258.56,258.87,258.11,258.26,19336.0
2017-05-16 10:20:00,258.43,258.85,258.28,258.68,17703.0,258.43,258.85,258.28,258.68,17703.0
2017-05-16 10:30:00,258.59,258.7,258.06,258.51,22436.0,258.59,258.7,258.06,258.51,22436.0
2017-05-16 10:40:00,258.47,258.47,257.16,257.52,20804.0,258.47,258.47,257.16,257.52,20804.0
2017-05-16 10:50:00,257.62,257.85,257.5,257.63,11497.0,257.62,257.85,257.5,257.63,11497.0
2017-05-16 11:00:00,257.63,257.96,257.34,257.86,19470.0,257.63,257.96,257.34,257.86,19470.0
2017-05-16 11:10:00,257.88,257.98,257.6,257.6,28842.0,257.88,257.98,257.6,257.6,28842.0
2017-05-16 11:20:00,257.55,257.71,257.31,257.39,11677.0,257.55,257.71,257.31,257.39,11677.0
2017-05-16 11:30:00,257.42,257.86,257.21,257.74,10622.0,257.42,257.86,257.21,257.74,10622.0
2017-05-16 11:40:00,257.68,257.95,257.59,257.94,17291.0,257.68,257.95,257.59,257.94,17291.0
2017-05-16 11:50:00,257.93,258.3,257.87,258.17,27268.0,257.93,258.3,257.87,258.17,27268.0
2017-05-16 12:00:00,258.17,258.41,257.93,258.41,10342.0,258.17,258.41,257.93,258.41,10342.0
2017-05-16 12:10:00,258.38,258.56,258.24,258.47,11305.0,258.38,258.56,258.24,258.47,11305.0
2017-05-16 12:20:00,258.53,258.98,258.53,258.88,25367.0,258.53,258.98,258.53,258.88,25367.0
2017-05-16 12:30:00,258.82,258.86,258.27,258.33,35661.0,258.82,258.86,258.27,258.33,35661.0
2017-05-16 12:40:00,258.33,258.36,258.16,258.36,5105.0,258.33,258.36,258.16,258.36,5105.0
2017-05-16 12:50:00,258.46,258.49,258.23,258.26,5419.0,258.46,258.49,258.23,258.26,5419.0
2017-05-16 13:00:00,258.25,258.25,258.0,258.0,7092.0,258.25,258.25,258.0,258.0,7092.0
2017-05-16 13:10:00,258.01,258.19,257.99,258.06,9157.0,258.01,258.19,257.99,258.06,9157.0
2017-05-16 13:20:00,258.06,258.12,257.93,257.93,11700.0,258.06,258.12,257.93,257.93,11700.0
2017-05-16 13:30:00,257.84,257.93,257.44,257.47,8595.0,257.84,257.93,257.44,257.47,8595.0
2017-05-16 13:40:00,257.47,257.7,257.43,257.57,15703.0,257.47,257.7,257.43,257.57,15703.0
2017-05-16 13:50:00,257.59,257.65,257.14,257.14,9274.0,257.59,257.65,257.14,257.14,9274.0
2017-05-16 14:00:00,257.13,257.13,256.7,256.84,11346.0,257.13,257.13,256.7,256.84,11346.0
2017-05-16 14:10:00,256.83,257.07,256.65,256.69,37443.0,256.83,257.07,256.65,256.69,37443.0
2017-05-16 14:20:00,256.73,256.98,256.66,256.74,16796.0,256.73,256.98,256.66,256.74,16796.0
2017-05-16 14:30:00,256.71,256.93,256.6,256.93,15356.0,256.71,256.93,256.6,256.93,15356.0
2017-05-16 14:40:00,257.01,257.4,256.97,257.33,12508.0,257.01,257.4,256.97,257.33,12508.0
2017-05-16 14:50:00,257.27,257.38,256.96,257.05,13326.0,257.27,257.38,256.96,257.05,13326.0
2017-05-16 15:00:00,257.07,257.66,257.02,257.58,21347.0,257.07,257.66,257.02,257.58,21347.0
2017-05-16 15:10:00,257.58,257.94,257.54,257.84,26923.0,257.58,257.94,257.54,257.84,26923.0
2017-05-16 15:20:00,257.82,257.88,257.69,257.79,20606.0,257.82,257.88,257.69,257.79,20606.0
2017-05-16 15:30:00,257.75,257.87,257.68,257.71,16622.0,257.75,257.87,257.68,257.71,16622.0
2017-05-16 15:40:00,257.73,257.8,257.65,257.65,22072.0,257.73,257.8,257.65,257.65,22072.0
2017-05-16 15:50:00,257.7,257.78,257.37,257.65,80780.0,257.7,257.78,257.37,257.65,80780.0
2017-05-17 09:30:00,255.38,256.14,253.8,255.9,56541.0,255.38,256.14,253.8,255.9,56541.0
2017-05-17 09:40:00,255.78,255.9,254.82,255.25,59373.0,255.78,255.9,254.82,255.25,59373.0
2017-05-17 09:50:00,255.24,255.26,254.61,254.82,25939.0,255.24,255.26,254.61,254.82,25939.0
2017-05-17 10:00:00,255.0,255.43,254.33,255.3,31126.0,255.0,255.43,254.33,255.3,31126.0
2017-05-17 10:10:00,255.16,255.39,254.38,254.43,32353.0,255.16,255.39,254.38,254.43,32353.0
2017-05-17 10:20:00,254.31,254.69,254.01,254.01,24261.0,254.31,254.69,254.01,254.01,24261.0
2017-05-17 10:30:00,254.05,254.32,253.25,253.6,45737.0,254.05,254.32,253.25,253.6,45737.0
2017-05-17 10:40:00,253.63,254.16,253.63,253.93,22056.0,253.63,254.16,253.63,253.93,22056.0
2017-05-17 10:50:00,253.86,253.86,253.04,253.09,11921.0,253.86,253.86,253.04,253.09,11921.0
2017-05-17 11:00:00,253.09,253.36,252.72,252.91,39794.0,253.09,253.36,252.72,252.91,39794.0
2017-05-17 11:10:00,252.85,253.65,252.83,253.53,32804.0,252.85,253.65,252.83,253.53,32804.0
2017-05-17 11:20:00,253.6,254.6,253.46,254.27,20472.0,253.6,254.6,253.46,254.27,20472.0
2017-05-17 11:30:00,254.28,254.43,253.95,254.05,30568.0,254.28,254.43,253.95,254.05,30568.0
2017-05-17 11:40:00,254.06,254.44,254.05,254.11,17315.0,254.06,254.44,254.05,254.11,17315.0
2017-05-17 11:50:00,254.19,254.2,253.59,254.09,16376.0,254.19,254.2,253.59,254.09,16376.0
2017-05-17 12:00:00,254.09,254.1,253.55,253.56,23163.0,254.09,254.1,253.55,253.56,23163.0
2017-05-17 12:10:00,253.57,253.73,253.38,253.61,12027.0,253.57,253.73,253.38,253.61,12027.0
2017-05-17 12:20:00,253.6,253.8,253.53,253.58,6000.0,253.6,253.8,253.53,253.58,6000.0
2017-05-17 12:30:00,253.5,253.58,253.04,253.1,9683.0,253.5,253.58,253.04,253.1,9683.0
2017-05-17 12:40:00,253.12,253.35,253.05,253.18,7075.0,253.12,253.35,253.05,253.18,7075.0
2017-05-17 12:50:00,253.13,253.23,253.04,253.22,7160.0,253.13,253.23,253.04,253.22,7160.0
2017-05-17 13:00:00,253.2,253.2,252.73,253.04,15091.0,253.2,253.2,252.73,253.04,15091.0
2017-05-17 13:10:00,253.01,253.14,252.9,252.94,8639.0,253.01,253.14,252.9,252.94,8639.0
2017-05-17 13:20:00,253.04,253.04,252.63,252.9,15106.0,253.04,253.04,252.63,252.9,15106.0
2017-05-17 13:30:00,252.89,252.9,252.51,252.58,8158.0,252.89,252.9,252.51,252.58,8158.0
2017-05-17 13:40:00,252.59,252.99,252.38,252.94,25523.0,252.59,252.99,252.38,252.94,25523.0
2017-05-17 13:50:00,252.99,253.02,252.5,252.68,8231.0,252.99,253.02,252.5,252.68,8231.0
2017-05-17 14:00:00,252.54,253.0,252.54,252.92,14546.0,252.54,253.0,252.54,252.92,14546.0
2017-05-17 14:10:00,252.91,252.92,252.33,252.5,10181.0,252.91,252.92,252.33,252.5,10181.0
2017-05-17 14:20:00,252.55,252.9,252.45,252.77,7035.0,252.55,252.9,252.45,252.77,7035.0
2017-05-17 14:30:00,252.84,253.08,252.48,252.59,12944.0,252.84,253.08,252.48,252.59,12944.0
2017-05-17 14:40:00,252.53,252.6,251.56,251.81,42878.0,252.53,252.6,251.56,251.81,42878.0
2017-05-17 14:50:00,251.7,252.59,251.36,252.38,40713.0,251.7,252.59,251.36,252.38,40713.0
2017-05-17 15:00:00,252.27,252.51,252.05,252.3,17884.0,252.27,252.51,252.05,252.3,17884.0
2017-05-17 15:10:00,252.29,252.71,251.96,252.61,25780.0,252.29,252.71,251.96,252.61,25780.0
2017-05-17 15:20:00,252.64,253.0,252.43,252.5,20566.0,252.64,253.0,252.43,252.5,20566.0
2017-05-17 15:30:00,252.43,252.92,252.43,252.56,29290.0,252.43,252.92,252.43,252.56,29290.0
2017-05-17 15:40:00,252.53,252.7,251.88,252.0,42956.0,252.53,252.7,251.88,252.0,42956.0
2017-05-17 15:50:00,252.0,252.11,251.17,251.34,122741.0,252.0,252.11,251.17,251.34,122741.0
2017-05-18 09:30:00,252.23,253.03,251.59,252.75,55391.0,252.23,253.03,251.59,252.75,55391.0
2017-05-18 09:40:00,252.93,253.25,252.25,253.03,29669.0,252.93,253.25,252.25,253.03,29669.0
2017-05-18 09:50:00,253.04,253.21,252.48,252.69,31081.0,253.04,253.21,252.48,252.69,31081.0
2017-05-18 10:00:00,252.82,253.38,252.24,253.01,34329.0,252.82,253.38,252.24,253.01,34329.0
2017-05-18 10:10:00,252.86,253.53,252.72,252.78,27291.0,252.86,253.53,252.72,252.78,27291.0
2017-05-18 10:20:00,252.75,253.13,252.6,252.82,28865.0,252.75,253.13,252.6,252.82,28865.0
2017-05-18 10:30:00,252.93,254.15,252.9,253.79,28602.0,252.93,254.15,252.9,253.79,28602.0
2017-05-18 10:40:00,253.78,254.08,253.43,253.67,29672.0,253.78,254.08,253.43,253.67,29672.0
2017-05-18 10:50:00,253.64,253.81,253.44,253.54,20695.0,253.64,253.81,253.44,253.54,20695.0
2017-05-18 11:00:00,253.64,253.99,252.78,253.15,20847.0,253.64,253.99,252.78,253.15,20847.0
2017-05-18 11:10:00,252.95,252.95,252.39,252.82,12728.0,252.95,252.95,252.39,252.82,12728.0
2017-05-18 11:20:00,252.53,252.86,252.39,252.68,11054.0,252.53,252.86,252.39,252.68,11054.0
2017-05-18 11:30:00,252.67,253.0,252.45,252.49,14203.0,252.67,253.0,252.45,252.49,14203.0
2017-05-18 11:40:00,252.37,252.86,252.22,252.78,23115.0,252.37,252.86,252.22,252.78,23115.0
2017-05-18 11:50:00,252.61,252.8,252.21,252.33,10500.0,252.61,252.8,252.21,252.33,10500.0
2017-05-18 12:00:00,252.34,252.35,251.72,251.8,14194.0,252.34,252.35,251.72,251.8,14194.0
2017-05-18 12:10:00,251.88,252.3,251.71,251.73,17737.0,251.88,252.3,251.71,251.73,17737.0
2017-05-18 12:20:00,251.72,252.78,251.61,252.74,17739.0,251.72,252.78,251.61,252.74,17739.0
2017-05-18 12:30:00,252.59,252.88,252.5,252.63,16102.0,252.59,252.88,252.5,252.63,16102.0
2017-05-18 12:40:00,252.57,252.6,252.17,252.33,6377.0,252.57,252.6,252.17,252.33,6377.0
2017-05-18 12:50:00,252.34,252.7,252.29,252.45,10637.0,252.34,252.7,252.29,252.45,10637.0
2017-05-18 13:00:00,252.44,252.51,252.0,252.0,16256.0,252.44,252.51,252.0,252.0,16256.0
2017-05-18 13:10:00,252.13,252.9,252.03,252.57,9670.0,252.13,252.9,252.03,252.57,9670.0
2017-05-18 13:20:00,252.5,252.81,252.43,252.53,9455.0,252.5,252.81,252.43,252.53,9455.0
2017-05-18 13:30:00,252.51,252.76,252.17,252.75,10639.0,252.51,252.76,252.17,252.75,10639.0
2017-05-18 13:40:00,252.73,252.9,252.56,252.64,13713.0,252.73,252.9,252.56,252.64,13713.0
2017-05-18 13:50:00,252.64,253.0,252.63,252.76,19213.0,252.64,253.0,252.63,252.76,19213.0
2017-05-18 14:00:00,252.78,253.15,252.66,253.02,31278.0,252.78,253.15,252.66,253.02,31278.0
2017-05-18 14:10:00,253.08,253.14,252.58,252.79,13463.0,253.08,253.14,252.58,252.79,13463.0
2017-05-18 14:20:00,252.88,253.25,252.8,253.15,17744.0,252.88,253.25,252.8,253.15,17744.0
2017-05-18 14:30:00,253.24,253.53,253.12,253.22,20112.0,253.24,253.53,253.12,253.22,20112.0
2017-05-18 14:40:00,253.36,253.45,253.0,253.16,14746.0,253.36,253.45,253.0,253.16,14746.0
2017-05-18 14:50:00,253.14,253.38,253.0,253.1,26134.0,253.14,253.38,253.0,253.1,26134.0
2017-05-18 15:00:00,253.09,253.68,253.07,253.48,19658.0,253.09,253.68,253.07,253.48,19658.0
2017-05-18 15:10:00,253.48,253.61,252.94,252.98,30042.0,253.48,253.61,252.94,252.98,30042.0
2017-05-18 15:20:00,252.9,253.01,252.58,252.68,29111.0,252.9,253.01,252.58,252.68,29111.0
2017-05-18 15:30:00,252.69,252.87,252.49,252.71,24793.0,252.69,252.87,252.49,252.71,24793.0
2017-05-18 15:40:00,252.75,253.18,252.6,253.13,36562.0,252.75,253.18,252.6,253.13,36562.0
2017-05-18 15:50:00,253.19,253.54,252.75,252.79,82251.0,253.19,253.54,252.75,252.79,82251.0
2017-05-19 09:30:00,253.41,253.88,252.02,253.66,190334.0,253.41,253.88,252.02,253.66,190334.0
2017-05-19 09:40:00,253.67,254.82,253.15,254.4,108736.0,253.67,254.82,253.15,254.4,108736.0
2017-05-19 09:50:00,254.39,254.71,253.96,254.36,19411.0,254.39,254.71,253.96,254.36,19411.0
2017-05-19 10:00:00,254.39,254.39,253.9,254.21,32976.0,254.39,254.39,253.9,254.21,32976.0
2017-05-19 10:10:00,254.23,254.8,253.6,253.87,28457.0,254.23,254.8,253.6,253.87,28457.0
2017-05-19 10:20:00,253.88,254.03,253.6,253.77,16626.0,253.88,254.03,253.6,253.77,16626.0
2017-05-19 10:30:00,253.7,253.89,253.39,253.69,63851.0,253.7,253.89,253.39,253.69,63851.0
2017-05-19 10:40:00,253.68,253.72,253.09,253.36,27613.0,253.68,253.72,253.09,253.36,27613.0
2017-05-19 10:50:00,253.53,254.1,253.14,253.16,26157.0,253.53,254.1,253.14,253.16,26157.0
2017-05-19 11:00:00,253.19,253.23,252.86,253.04,14370.0,253.19,253.23,252.86,253.04,14370.0
2017-05-19 11:10:00,253.07,253.91,253.06,253.91,24776.0,253.07,253.91,253.06,253.91,24776.0
2017-05-19 11:20:00,253.84,253.89,252.91,252.92,65995.0,253.84,253.89,252.91,252.92,65995.0
2017-05-19 11:30:00,252.92,253.1,252.55,252.55,17665.0,252.92,253.1,252.55,252.55,17665.0
2017-05-19 11:40:00,252.54,252.77,252.36,252.6,27956.0,252.54,252.77,252.36,252.6,27956.0
2017-05-19 11:50:00,252.61,252.81,252.52,252.68,15065.0,252.61,252.81,252.52,252.68,15065.0
2017-05-19 12:00:00,252.65,252.72,252.42,252.72,12550.0,252.65,252.72,252.42,252.72,12550.0
2017-05-19 12:10:00,252.79,252.9,252.53,252.59,9921.0,252.79,252.9,252.53,252.59,9921.0
2017-05-19 12:20:00,252.64,253.22,252.58,253.22,39403.0,252.64,253.22,252.58,253.22,39403.0
2017-05-19 12:30:00,253.0,253.43,253.0,253.02,6881.0,253.0,253.43,253.0,253.02,6881.0
2017-05-19 12:40:00,253.05,253.12,252.85,253.02,11144.0,253.05,253.12,252.85,253.02,11144.0
2017-05-19 12:50:00,252.93,253.07,252.79,253.04,12525.0,252.93,253.07,252.79,253.04,12525.0
2017-05-19 13:00:00,252.85,253.05,252.8,252.9,16032.0,252.85,253.05,252.8,252.9,16032.0
2017-05-19 13:10:00,252.88,253.14,252.77,252.85,13318.0,252.88,253.14,252.77,252.85,13318.0
2017-05-19 13:20:00,252.81,252.85,252.4,252.5,14510.0,252.81,252.85,252.4,252.5,14510.0
2017-05-19 13:30:00,252.55,252.55,252.06,252.06,10473.0,252.55,252.55,252.06,252.06,10473.0
2017-05-19 13:40:00,252.08,252.08,251.76,251.76,13898.0,252.08,252.08,251.76,251.76,13898.0
2017-05-19 13:50:00,251.8,252.02,251.72,251.76,20150.0,251.8,252.02,251.72,251.76,20150.0
2017-05-19 14:00:00,251.8,252.04,251.72,251.76,14625.0,251.8,252.04,251.72,251.76,14625.0
2017-05-19 14:10:00,251.85,252.04,251.72,251.72,38061.0,251.85,252.04,251.72,251.72,38061.0
2017-05-19 14:20:00,251.76,252.07,251.7,251.8,19315.0,251.76,252.07,251.7,251.8,19315.0
2017-05-19 14:30:00,251.75,252.01,251.7,251.99,22576.0,251.75,252.01,251.7,251.99,22576.0
2017-05-19 14:40:00,251.91,251.98,251.61,251.61,42559.0,251.91,251.98,251.61,251.61,42559.0
2017-05-19 14:50:00,251.62,251.78,251.35,251.35,24462.0,251.62,251.78,251.35,251.35,24462.0
2017-05-19 15:00:00,251.38,251.49,250.66,250.7,41996.0,251.38,251.49,250.66,250.7,41996.0
2017-05-19 15:10:00,250.78,251.27,250.59,250.66,49133.0,250.78,251.27,250.59,250.66,49133.0
2017-05-19 15:20:00,250.69,250.83,250.0,250.03,130455.0,250.69,250.83,250.0,250.03,130455.0
2017-05-19 15:30:00,250.02,250.28,249.71,250.14,99690.0,250.02,250.28,249.71,250.14,99690.0
2017-05-19 15:40:00,250.18,250.5,249.8,250.46,69979.0,250.18,250.5,249.8,250.46,69979.0
2017-05-19 15:50:00,250.43,250.48,249.91,250.11,125204.0,250.43,250.48,249.91,250.11,125204.0
2017-05-22 09:30:00,250.69,251.0,250.11,250.54,33431.0,250.69,251.0,250.11,250.54,33431.0
2017-05-22 09:40:00,250.53,250.85,250.2,250.4,50561.0,250.53,250.85,250.2,250.4,50561.0
2017-05-22 09:50:00,250.42,250.57,250.17,250.33,24592.0,250.42,250.57,250.17,250.33,24592.0
2017-05-22 10:00:00,250.25,250.74,250.19,250.53,24063.0,250.25,250.74,250.19,250.53,24063.0
2017-05-22 10:10:00,250.35,250.4,249.82,249.87,24172.0,250.35,250.4,249.82,249.87,24172.0
2017-05-22 10:20:00,249.83,250.05,249.37,249.55,91413.0,249.83,250.05,249.37,249.55,91413.0
2017-05-22 10:30:00,249.58,250.19,249.16,249.87,39217.0,249.58,250.19,249.16,249.87,39217.0
2017-05-22 10:40:00,249.88,250.23,249.61,249.66,31453.0,249.88,250.23,249.61,249.66,31453.0
2017-05-22 10:50:00,249.63,250.14,249.59,249.88,20305.0,249.63,250.14,249.59,249.88,20305.0
2017-05-22 11:00:00,249.77,249.91,249.5,249.64,14200.0,249.77,249.91,249.5,249.64,14200.0
2017-05-22 11:10:00,249.56,249.6,249.0,249.56,32106.0,249.56,249.6,249.0,249.56,32106.0
2017-05-22 11:20:00,249.41,250.28,249.4,249.89,34296.0,249.41,250.28,249.4,249.89,34296.0
2017-05-22 11:30:00,249.91,250.08,249.76,249.92,20280.0,249.91,250.08,249.76,249.92,20280.0
2017-05-22 11:40:00,249.97,250.19,249.85,250.17,16450.0,249.97,250.19,249.85,250.17,16450.0
2017-05-22 11:50:00,250.12,250.13,249.65,249.94,22650.0,250.12,250.13,249.65,249.94,22650.0
2017-05-22 12:00:00,250.0,250.11,249.81,249.94,10152.0,250.0,250.11,249.81,249.94,10152.0
2017-05-22 12:10:00,249.89,250.38,249.85,250.35,36249.0,249.89,250.38,249.85,250.35,36249.0
2017-05-22 12:20:00,250.38,250.84,250.21,250.77,23721.0,250.38,250.84,250.21,250.77,23721.0
2017-05-22 12:30:00,250.72,250.77,250.44,250.58,9414.0,250.72,250.77,250.44,250.58,9414.0
2017-05-22 12:40:00,250.58,250.61,250.21,250.21,8435.0,250.58,250.61,250.21,250.21,8435.0
2017-05-22 12:50:00,250.23,250.37,250.17,250.35,13195.0,250.23,250.37,250.17,250.35,13195.0
2017-05-22 13:00:00,250.34,250.65,250.33,250.42,11954.0,250.34,250.65,250.33,250.42,11954.0
2017-05-22 13:10:00,250.42,250.42,250.11,250.21,24322.0,250.42,250.42,250.11,250.21,24322.0
2017-05-22 13:20:00,250.16,250.33,250.07,250.27,19375.0,250.16,250.33,250.07,250.27,19375.0
2017-05-22 13:30:00,250.2,250.31,249.85,249.87,12148.0,250.2,250.31,249.85,249.87,12148.0
2017-05-22 13:40:00,249.94,250.23,249.89,249.89,18449.0,249.94,250.23,249.89,249.89,18449.0
2017-05-22 13:50:00,249.87,249.91,249.47,249.64,16006.0,249.87,249.91,249.47,249.64,16006.0
2017-05-22 14:00:00,249.61,249.67,249.31,249.56,33618.0,249.61,249.67,249.31,249.56,33618.0
2017-05-22 14:10:00,249.68,249.9,249.59,249.72,10856.0,249.68,249.9,249.59,249.72,10856.0
2017-05-22 14:20:00,249.71,250.1,249.71,249.81,13154.0,249.71,250.1,249.71,249.81,13154.0
2017-05-22 14:30:00,249.82,250.23,249.73,249.96,24798.0,249.82,250.23,249.73,249.96,24798.0
2017-05-22 14:40:00,250.05,250.05,249.69,249.69,11806.0,250.05,250.05,249.69,249.69,11806.0
2017-05-22 14:50:00,249.74,250.1,249.7,249.72,12591.0,249.74,250.1,249.7,249.72,12591.0
2017-05-22 15:00:00,249.73,250.03,249.65,249.82,23325.0,249.73,250.03,249.65,249.82,23325.0
2017-05-22 15:10:00,249.86,249.99,249.7,249.87,27957.0,249.86,249.99,249.7,249.87,27957.0
2017-05-22 15:20:00,249.89,249.96,249.72,249.76,23522.0,249.89,249.96,249.72,249.76,23522.0
2017-05-22 15:30:00,249.69,250.01,249.69,249.98,45936.0,249.69,250.01,249.69,249.98,45936.0
2017-05-22 15:40:00,249.95,250.22,249.89,250.15,36890.0,249.95,250.22,249.89,250.15,36890.0
2017-05-22 15:50:00,250.16,250.43,249.96,250.1,73572.0,250.16,250.43,249.96,250.1,73572.0
2017-05-23 09:30:00,250.97,250.97,249.05,249.49,31702.0,250.97,250.97,249.05,249.49,31702.0
2017-05-23 09:40:00,249.6,250.26,249.38,249.57,32928.0,249.6,250.26,249.38,249.57,32928.0
2017-05-23 09:50:00,249.58,250.05,249.49,249.85,18685.0,249.58,250.05,249.49,249.85,18685.0
2017-05-23 10:00:00,249.84,249.88,249.34,249.81,14862.0,249.84,249.88,249.34,249.81,14862.0
2017-05-23 10:10:00,249.85,249.85,249.38,249.38,14241.0,249.85,249.85,249.38,249.38,14241.0
2017-05-23 10:20:00,249.23,249.45,249.06,249.36,19769.0,249.23,249.45,249.06,249.36,19769.0
2017-05-23 10:30:00,249.28,249.34,248.59,249.18,26243.0,249.28,249.34,248.59,249.18,26243.0
2017-05-23 10:40:00,249.01,249.11,248.77,248.96,16794.0,249.01,249.11,248.77,248.96,16794.0
2017-05-23 10:50:00,249.03,249.03,248.57,248.63,13953.0,249.03,249.03,248.57,248.63,13953.0
2017-05-23 11:00:00,248.58,249.0,248.58,248.82,11436.0,248.58,249.0,248.58,248.82,11436.0
2017-05-23 11:10:00,248.83,249.04,248.75,248.96,11936.0,248.83,249.04,248.75,248.96,11936.0
2017-05-23 11:20:00,248.97,248.97,248.69,248.74,10643.0,248.97,248.97,248.69,248.74,10643.0
2017-05-23 11:30:00,248.7,248.98,248.69,248.92,7824.0,248.7,248.98,248.69,248.92,7824.0
2017-05-23 11:40:00,248.95,249.14,248.84,249.08,17302.0,248.95,249.14,248.84,249.08,17302.0
2017-05-23 11:50:00,249.08,249.15,248.74,249.14,10923.0,249.08,249.15,248.74,249.14,10923.0
2017-05-23 12:00:00,249.2,249.2,248.93,249.05,8931.0,249.2,249.2,248.93,249.05,8931.0
2017-05-23 12:10:00,249.11,249.11,248.62,248.62,9693.0,249.11,249.11,248.62,248.62,9693.0
2017-05-23 12:20:00,248.7,248.95,248.66,248.66,8380.0,248.7,248.95,248.66,248.66,8380.0
2017-05-23 12:30:00,248.63,248.75,248.48,248.56,6951.0,248.63,248.75,248.48,248.56,6951.0
2017-05-23 12:40:00,248.57,248.61,248.0,248.26,15698.0,248.57,248.61,248.0,248.26,15698.0
2017-05-23 12:50:00,248.29,248.29,248.06,248.22,18037.0,248.29,248.29,248.06,248.22,18037.0
2017-05-23 13:00:00,248.32,248.78,248.29,248.5,12408.0,248.32,248.78,248.29,248.5,12408.0
2017-05-23 13:10:00,248.54,248.94,248.49,248.82,4800.0,248.54,248.94,248.49,248.82,4800.0
2017-05-23 13:20:00,248.79,248.96,248.68,248.9,7514.0,248.79,248.96,248.68,248.9,7514.0
2017-05-23 13:30:00,248.92,249.11,248.82,248.94,8897.0,248.92,249.11,248.82,248.94,8897.0
2017-05-23 13:40:00,248.89,248.89,248.53,248.83,7500.0,248.89,248.89,248.53,248.83,7500.0
2017-05-23 13:50:00,248.83,249.0,248.64,248.79,9626.0,248.83,249.0,248.64,248.79,9626.0
2017-05-23 14:00:00,248.84,248.84,248.2,248.46,19897.0,248.84,248.84,248.2,248.46,19897.0
2017-05-23 14:10:00,248.42,248.51,248.08,248.08,18315.0,248.42,248.51,248.08,248.08,18315.0
2017-05-23 14:20:00,248.14,248.57,248.09,248.44,14931.0,248.14,248.57,248.09,248.44,14931.0
2017-05-23 14:30:00,248.45,248.68,248.43,248.64,11422.0,248.45,248.68,248.43,248.64,11422.0
2017-05-23 14:40:00,248.65,248.73,248.52,248.66,13675.0,248.65,248.73,248.52,248.66,13675.0
2017-05-23 14:50:00,248.74,248.74,248.31,248.39,8253.0,248.74,248.74,248.31,248.39,8253.0
2017-05-23 15:00:00,248.34,248.62,248.22,248.57,20671.0,248.34,248.62,248.22,248.57,20671.0
2017-05-23 15:10:00,248.52,248.54,248.15,248.17,18981.0,248.52,248.54,248.15,248.17,18981.0
2017-05-23 15:20:00,248.17,248.25,248.08,248.15,14793.0,248.17,248.25,248.08,248.15,14793.0
2017-05-23 15:30:00,248.15,248.47,248.1,248.42,50269.0,248.15,248.47,248.1,248.42,50269.0
2017-05-23 15:40:00,248.43,248.43,248.02,248.03,34725.0,248.43,248.43,248.02,248.03,34725.0
2017-05-23 15:50:00,248.35,248.37,247.97,248.12,103406.0,248.35,248.37,247.97,248.12,103406.0
2017-05-24 09:30:00,249.3,249.51,247.83,247.96,50631.0,249.3,249.51,247.83,247.96,50631.0
2017-05-24 09:40:00,247.9,248.07,247.21,247.63,26149.0,247.9,248.07,247.21,247.63,26149.0
2017-05-24 09:50:00,247.56,247.63,246.54,246.54,23060.0,247.56,247.63,246.54,246.54,23060.0
2017-05-24 10:00:00,246.68,247.43,246.12,247.21,53097.0,246.68,247.43,246.12,247.21,53097.0
2017-05-24 10:10:00,247.26,247.32,246.6,246.81,42314.0,247.26,247.32,246.6,246.81,42314.0
2017-05-24 10:20:00,246.86,247.35,246.75,246.97,61508.0,246.86,247.35,246.75,246.97,61508.0
2017-05-24 10:30:00,246.9,248.5,246.9,248.5,95184.0,246.9,248.5,246.9,248.5,95184.0
2017-05-24 10:40:00,248.45,249.91,248.38,249.82,74563.0,248.45,249.91,248.38,249.82,74563.0
2017-05-24 10:50:00,249.88,251.54,249.79,251.27,109620.0,249.88,251.54,249.79,251.27,109620.0
2017-05-24 11:00:00,251.2,251.2,249.96,250.86,70147.0,251.2,251.2,249.96,250.86,70147.0
2017-05-24 11:10:00,250.77,251.32,250.33,251.3,70972.0,250.77,251.32,250.33,251.3,70972.0
2017-05-24 11:20:00,251.31,252.5,251.31,252.33,78517.0,251.31,252.5,251.31,252.33,78517.0
2017-05-24 11:30:00,252.42,253.09,252.3,252.64,99684.0,252.42,253.09,252.3,252.64,99684.0
2017-05-24 11:40:00,252.66,253.24,252.48,252.63,53485.0,252.66,253.24,252.48,252.63,53485.0
2017-05-24 11:50:00,252.52,253.38,252.52,253.37,51335.0,252.52,253.38,252.52,253.37,51335.0
2017-05-24 12:00:00,253.39,254.0,253.25,253.89,46628.0,253.39,254.0,253.25,253.89,46628.0
2017-05-24 12:10:00,253.82,254.37,253.77,254.11,71727.0,253.82,254.37,253.77,254.11,71727.0
2017-05-24 12:20:00,254.06,254.26,253.41,253.76,31486.0,254.06,254.26,253.41,253.76,31486.0
2017-05-24 12:30:00,253.85,253.85,253.19,253.51,27740.0,253.85,253.85,253.19,253.51,27740.0
2017-05-24 12:40:00,253.52,253.74,253.34,253.43,9876.0,253.52,253.74,253.34,253.43,9876.0
2017-05-24 12:50:00,253.35,253.63,252.95,253.05,17329.0,253.35,253.63,252.95,253.05,17329.0
2017-05-24 13:00:00,253.05,253.34,253.04,253.34,15379.0,253.05,253.34,253.04,253.34,15379.0
2017-05-24 13:10:00,253.33,253.38,253.08,253.21,16888.0,253.33,253.38,253.08,253.21,16888.0
2017-05-24 13:20:00,253.2,253.27,252.46,252.57,32782.0,253.2,253.27,252.46,252.57,32782.0
2017-05-24 13:30:00,252.58,252.88,252.48,252.66,15311.0,252.58,252.88,252.48,252.66,15311.0
2017-05-24 13:40:00,252.69,252.98,252.63,252.86,14245.0,252.69,252.98,252.63,252.86,14245.0
2017-05-24 13:50:00,252.91,253.42,252.54,252.57,39458.0,252.91,253.42,252.54,252.57,39458.0
2017-05-24 14:00:00,252.51,252.7,252.41,252.62,39654.0,252.51,252.7,252.41,252.62,39654.0
2017-05-24 14:10:00,252.59,252.81,252.49,252.68,26972.0,252.59,252.81,252.49,252.68,26972.0
2017-05-24 14:20:00,252.72,252.97,252.62,252.82,20843.0,252.72,252.97,252.62,252.82,20843.0
2017-05-24 14:30:00,252.82,252.9,252.61,252.72,17745.0,252.82,252.9,252.61,252.72,17745.0
2017-05-24 14:40:00,252.75,252.82,252.54,252.59,13762.0,252.75,252.82,252.54,252.59,13762.0
2017-05-24 14:50:00,252.59,253.07,252.58,253.05,12450.0,252.59,253.07,252.58,253.05,12450.0
2017-05-24 15:00:00,253.05,253.84,253.05,253.71,32491.0,253.05,253.84,253.05,253.71,32491.0
2017-05-24 15:10:00,253.7,253.92,253.5,253.73,40920.0,253.7,253.92,253.5,253.73,40920.0
2017-05-24 15:20:00,253.73,253.88,253.34,253.34,32968.0,253.73,253.88,253.34,253.34,32968.0
2017-05-24 15:30:00,253.37,253.78,253.33,253.69,30798.0,253.37,253.78,253.33,253.69,30798.0
2017-05-24 15:40:00,253.69,254.13,253.62,253.62,37409.0,253.69,254.13,253.62,253.62,37409.0
2017-05-24 15:50:00,253.66,253.81,253.16,253.34,94219.0,253.66,253.81,253.16,253.34,94219.0
2017-05-25 09:30:00,252.65,253.69,252.26,253.17,37817.0,252.65,253.69,252.26,253.17,37817.0
2017-05-25 09:40:00,253.23,253.97,252.96,253.95,21029.0,253.23,253.97,252.96,253.95,21029.0
2017-05-25 09:50:00,253.94,254.45,253.75,254.11,31443.0,253.94,254.45,253.75,254.11,31443.0
2017-05-25 10:00:00,253.86,253.92,253.17,253.44,31348.0,253.86,253.92,253.17,253.44,31348.0
2017-05-25 10:10:00,253.41,253.71,253.12,253.2,31021.0,253.41,253.71,253.12,253.2,31021.0
2017-05-25 10:20:00,253.16,253.63,252.78,253.47,25029.0,253.16,253.63,252.78,253.47,25029.0
2017-05-25 10:30:00,253.47,253.82,253.17,253.77,27627.0,253.47,253.82,253.17,253.77,27627.0
2017-05-25 10:40:00,253.77,253.88,253.07,253.1,15210.0,253.77,253.88,253.07,253.1,15210.0
2017-05-25 10:50:00,253.09,253.84,253.09,253.41,34103.0,253.09,253.84,253.09,253.41,34103.0
2017-05-25 11:00:00,253.43,253.72,253.16,253.72,38010.0,253.43,253.72,253.16,253.72,38010.0
2017-05-25 11:10:00,253.77,254.41,253.67,254.29,27036.0,253.77,254.41,253.67,254.29,27036.0
2017-05-25 11:20:00,254.21,254.36,253.75,254.21,29145.0,254.21,254.36,253.75,254.21,29145.0
2017-05-25 11:30:00,254.27,254.33,253.9,254.12,21312.0,254.27,254.33,253.9,254.12,21312.0
2017-05-25 11:40:00,254.07,254.33,253.87,254.18,18541.0,254.07,254.33,253.87,254.18,18541.0
2017-05-25 11:50:00,254.18,254.43,254.18,254.33,13141.0,254.18,254.43,254.18,254.33,13141.0
2017-05-25 12:00:00,254.3,254.33,254.11,254.19,21534.0,254.3,254.33,254.11,254.19,21534.0
2017-05-25 12:10:00,254.17,254.28,254.01,254.21,10141.0,254.17,254.28,254.01,254.21,10141.0
2017-05-25 12:20:00,254.2,254.33,253.86,253.86,14087.0,254.2,254.33,253.86,253.86,14087.0
2017-05-25 12:30:00,253.81,253.81,253.34,253.51,9700.0,253.81,253.81,253.34,253.51,9700.0
2017-05-25 12:40:00,253.51,253.77,253.5,253.65,10020.0,253.51,253.77,253.5,253.65,10020.0
2017-05-25 12:50:00,253.63,253.8,253.52,253.66,13138.0,253.63,253.8,253.52,253.66,13138.0
2017-05-25 13:00:00,253.62,253.91,253.59,253.7,9002.0,253.62,253.91,253.59,253.7,9002.0
2017-05-25 13:10:00,253.68,253.9,253.62,253.88,12754.0,253.68,253.9,253.62,253.88,12754.0
2017-05-25 13:20:00,253.88,254.0,253.73,253.83,16150.0,253.88,254.0,253.73,253.83,16150.0
2017-05-25 13:30:00,253.82,254.35,253.78,254.27,25713.0,253.82,254.35,253.78,254.27,25713.0
2017-05-25 13:40:00,254.27,254.29,253.82,253.99,27764.0,254.27,254.29,253.82,253.99,27764.0
2017-05-25 13:50:00,253.96,254.15,253.88,254.15,13992.0,253.96,254.15,253.88,254.15,13992.0
2017-05-25 14:00:00,254.09,254.09,253.78,253.97,21024.0,254.09,254.09,253.78,253.97,21024.0
2017-05-25 14:10:00,253.93,254.18,253.9,253.99,21343.0,253.93,254.18,253.9,253.99,21343.0
2017-05-25 14:20:00,253.95,254.16,253.84,253.86,46887.0,253.95,254.16,253.84,253.86,46887.0
2017-05-25 14:30:00,253.87,253.89,253.5,253.77,24883.0,253.87,253.89,253.5,253.77,24883.0
2017-05-25 14:40:00,253.75,253.83,253.38,253.61,28170.0,253.75,253.83,253.38,253.61,28170.0
2017-05-25 14:50:00,253.54,253.78,253.53,253.67,19106.0,253.54,253.78,253.53,253.67,19106.0
2017-05-25 15:00:00,253.66,253.7,253.36,253.66,17229.0,253.66,253.7,253.36,253.66,17229.0
2017-05-25 15:10:00,253.67,253.75,253.34,253.38,20791.0,253.67,253.75,253.34,253.38,20791.0
2017-05-25 15:20:00,253.35,253.36,253.04,253.06,34099.0,253.35,253.36,253.04,253.06,34099.0
2017-05-25 15:30:00,253.07,253.4,252.82,253.3,33615.0,253.07,253.4,252.82,253.3,33615.0
2017-05-25 15:40:00,253.3,253.61,253.0,253.21,39394.0,253.3,253.61,253.0,253.21,39394.0
2017-05-25 15:50:00,253.24,253.24,252.0,253.01,181099.0,253.24,253.24,252.0,253.01,181099.0
2017-05-26 09:30:00,252.59,252.84,252.05,252.4,26155.0,252.59,252.84,252.05,252.4,26155.0
2017-05-26 09:40:00,252.4,252.74,251.78,252.44,29182.0,252.4,252.74,251.78,252.44,29182.0
2017-05-26 09:50:00,252.51,253.39,252.37,253.01,14904.0,252.51,253.39,252.37,253.01,14904.0
2017-05-26 10:00:00,253.01,253.02,252.37,252.99,11639.0,253.01,253.02,252.37,252.99,11639.0
2017-05-26 10:10:00,252.98,252.98,252.5,252.94,23929.0,252.98,252.98,252.5,252.94,23929.0
2017-05-26 10:20:00,252.96,253.03,252.5,252.5,7493.0,252.96,253.03,252.5,252.5,7493.0
2017-05-26 10:30:00,252.59,252.73,252.26,252.5,14844.0,252.59,252.73,252.26,252.5,14844.0
2017-05-26 10:40:00,252.51,252.77,252.25,252.72,18450.0,252.51,252.77,252.25,252.72,18450.0
2017-05-26 10:50:00,252.77,252.82,252.43,252.6,10698.0,252.77,252.82,252.43,252.6,10698.0
2017-05-26 11:00:00,252.66,252.89,252.61,252.89,10200.0,252.66,252.89,252.61,252.89,10200.0
2017-05-26 11:10:00,252.89,253.19,252.84,253.01,16254.0,252.89,253.19,252.84,253.01,16254.0
2017-05-26 11:20:00,252.97,253.17,252.83,253.06,9711.0,252.97,253.17,252.83,253.06,9711.0
2017-05-26 11:30:00,253.01,253.62,253.01,253.35,14859.0,253.01,253.62,253.01,253.35,14859.0
2017-05-26 11:40:00,253.32,253.41,252.88,253.13,7931.0,253.32,253.41,252.88,253.13,7931.0
2017-05-26 11:50:00,253.13,253.32,252.98,253.01,8022.0,253.13,253.32,252.98,253.01,8022.0
2017-05-26 12:00:00,252.99,253.21,252.84,253.18,12325.0,252.99,253.21,252.84,253.18,12325.0
2017-05-26 12:10:00,253.12,253.34,253.06,253.34,8200.0,253.12,253.34,253.06,253.34,8200.0
2017-05-26 12:20:00,253.38,253.51,253.21,253.42,18180.0,253.38,253.51,253.21,253.42,18180.0
2017-05-26 12:30:00,253.39,253.39,253.02,253.08,7906.0,253.39,253.39,253.02,253.08,7906.0
2017-05-26 12:40:00,253.08,253.15,252.94,253.05,6320.0,253.08,253.15,252.94,253.05,6320.0
2017-05-26 12:50:00,253.1,253.1,252.75,252.77,7942.0,253.1,253.1,252.75,252.77,7942.0
2017-05-26 13:00:00,252.77,252.84,252.65,252.73,7694.0,252.77,252.84,252.65,252.73,7694.0
2017-05-26 13:10:00,252.76,252.76,252.66,252.71,3800.0,252.76,252.76,252.66,252.71,3800.0
2017-05-26 13:20:00,252.7,252.7,252.5,252.5,10567.0,252.7,252.7,252.5,252.5,10567.0
2017-05-26 13:30:00,252.56,252.73,252.5,252.66,10296.0,252.56,252.73,252.5,252.66,10296.0
2017-05-26 13:40:00,252.66,252.71,252.52,252.54,6442.0,252.66,252.71,252.52,252.54,6442.0
2017-05-26 13:50:00,252.54,252.56,252.11,252.22,12668.0,252.54,252.56,252.11,252.22,12668.0
2017-05-26 14:00:00,252.23,252.3,252.16,252.28,9913.0,252.23,252.3,252.16,252.28,9913.0
2017-05-26 14:10:00,252.23,252.3,252.12,252.24,9334.0,252.23,252.3,252.12,252.24,9334.0
2017-05-26 14:20:00,252.17,252.2,251.8,251.8,11109.0,252.17,252.2,251.8,251.8,11109.0
2017-05-26 14:30:00,251.8,251.8,251.42,251.51,15414.0,251.8,251.8,251.42,251.51,15414.0
2017-05-26 14:40:00,251.47,251.65,251.38,251.38,9326.0,251.47,251.65,251.38,251.38,9326.0
2017-05-26 14:50:00,251.37,251.41,250.86,251.23,22721.0,251.37,251.41,250.86,251.23,22721.0
2017-05-26 15:00:00,251.24,251.49,251.09,251.3,14608.0,251.24,251.49,251.09,251.3,14608.0
2017-05-26 15:10:00,251.31,251.45,251.27,251.36,9999.0,251.31,251.45,251.27,251.36,9999.0
2017-05-26 15:20:00,251.35,251.7,251.16,251.67,25899.0,251.35,251.7,251.16,251.67,25899.0
2017-05-26 15:30:00,251.63,251.66,250.99,251.16,18060.0,251.63,251.66,250.99,251.16,18060.0
2017-05-26 15:40:00,251.16,251.19,250.51,250.76,52334.0,251.16,251.19,250.51,250.76,52334.0
2017-05-26 15:50:00,250.73,250.91,250.67,250.78,64813.0,250.73,250.91,250.67,250.78,64813.0
2017-05-30 09:30:00,250.4,251.55,250.0,250.2,26274.0,250.4,251.55,250.0,250.2,26274.0
2017-05-30 09:40:00,250.17,250.17,249.42,249.48,34112.0,250.17,250.17,249.42,249.48,34112.0
2017-05-30 09:50:00,249.37,249.85,249.1,249.16,30203.0,249.37,249.85,249.1,249.16,30203.0
2017-05-30 10:00:00,249.15,249.55,249.05,249.23,18338.0,249.15,249.55,249.05,249.23,18338.0
2017-05-30 10:10:00,249.24,249.27,248.83,249.13,14477.0,249.24,249.27,248.83,249.13,14477.0
2017-05-30 10:20:00,249.08,249.12,248.52,248.77,23769.0,249.08,249.12,248.52,248.77,23769.0
2017-05-30 10:30:00,248.99,249.52,248.89,249.28,22797.0,248.99,249.52,248.89,249.28,22797.0
2017-05-30 10:40:00,249.35,249.47,249.09,249.1,15097.0,249.35,249.47,249.09,249.1,15097.0
2017-05-30 10:50:00,249.16,249.16,248.57,248.72,16762.0,249.16,249.16,248.57,248.72,16762.0
2017-05-30 11:00:00,248.64,248.79,248.5,248.58,18704.0,248.64,248.79,248.5,248.58,18704.0
2017-05-30 11:10:00,248.62,248.76,248.34,248.4,22237.0,248.62,248.76,248.34,248.4,22237.0
2017-05-30 11:20:00,248.39,248.63,247.82,247.82,27151.0,248.39,248.63,247.82,247.82,27151.0
2017-05-30 11:30:00,247.87,248.15,247.68,247.68,14819.0,247.87,248.15,247.68,247.68,14819.0
2017-05-30 11:40:00,247.58,247.9,247.47,247.85,19158.0,247.58,247.9,247.47,247.85,19158.0
2017-05-30 11:50:00,247.79,247.86,247.12,247.71,11766.0,247.79,247.86,247.12,247.71,11766.0
2017-05-30 12:00:00,247.68,247.88,247.2,247.65,9728.0,247.68,247.88,247.2,247.65,9728.0
2017-05-30 12:10:00,247.68,247.91,247.67,247.78,5270.0,247.68,247.91,247.67,247.78,5270.0
2017-05-30 12:20:00,247.84,248.19,247.63,247.98,12000.0,247.84,248.19,247.63,247.98,12000.0
2017-05-30 12:30:00,247.94,248.0,247.5,247.5,7630.0,247.94,248.0,247.5,247.5,7630.0
2017-05-30 12:40:00,247.51,247.65,247.38,247.38,4519.0,247.51,247.65,247.38,247.38,4519.0
2017-05-30 12:50:00,247.43,247.49,247.22,247.32,7205.0,247.43,247.49,247.22,247.32,7205.0
2017-05-30 13:00:00,247.31,247.64,247.26,247.48,11423.0,247.31,247.64,247.26,247.48,11423.0
2017-05-30 13:10:00,247.46,247.75,247.41,247.74,8335.0,247.46,247.75,247.41,247.74,8335.0
2017-05-30 13:20:00,247.73,247.74,247.34,247.4,4769.0,247.73,247.74,247.34,247.4,4769.0
2017-05-30 13:30:00,247.31,247.4,247.15,247.34,10026.0,247.31,247.4,247.15,247.34,10026.0
2017-05-30 13:40:00,247.24,247.46,247.2,247.26,6468.0,247.24,247.46,247.2,247.26,6468.0
2017-05-30 13:50:00,247.25,247.34,247.06,247.08,25722.0,247.25,247.34,247.06,247.08,25722.0
2017-05-30 14:00:00,247.07,247.24,247.0,247.03,10906.0,247.07,247.24,247.0,247.03,10906.0
2017-05-30 14:10:00,247.08,247.17,246.84,247.06,17463.0,247.08,247.17,246.84,247.06,17463.0
2017-05-30 14:20:00,247.06,247.19,246.77,246.77,17465.0,247.06,247.19,246.77,246.77,17465.0
2017-05-30 14:30:00,246.7,247.05,246.57,246.71,17375.0,246.7,247.05,246.57,246.71,17375.0
2017-05-30 14:40:00,246.7,247.01,246.66,246.83,14911.0,246.7,247.01,246.66,246.83,14911.0
2017-05-30 14:50:00,246.81,247.0,246.7,246.98,14625.0,246.81,247.0,246.7,246.98,14625.0
2017-05-30 15:00:00,246.98,247.83,246.98,247.83,21129.0,246.98,247.83,246.98,247.83,21129.0
2017-05-30 15:10:00,247.75,247.8,247.57,247.63,28194.0,247.75,247.8,247.57,247.63,28194.0
2017-05-30 15:20:00,247.58,247.64,247.23,247.31,42816.0,247.58,247.64,247.23,247.31,42816.0
2017-05-30 15:30:00,247.35,247.35,246.71,246.83,38168.0,247.35,247.35,246.71,246.83,38168.0
2017-05-30 15:40:00,246.81,247.72,246.55,246.81,50628.0,246.81,247.72,246.55,246.81,50628.0
2017-05-30 15:50:00,247.17,247.41,246.34,246.5,141092.0,247.17,247.41,246.34,246.5,141092.0
2017-05-31 09:30:00,247.26,247.41,246.57,247.1,32097.0,247.26,247.41,246.57,247.1,32097.0
2017-05-31 09:40:00,246.91,247.36,245.9,245.92,32566.0,246.91,247.36,245.9,245.92,32566.0
2017-05-31 09:50:00,246.04,246.46,245.07,245.27,33942.0,246.04,246.46,245.07,245.27,33942.0
2017-05-31 10:00:00,245.15,246.3,244.79,246.11,49986.0,245.15,246.3,244.79,246.11,49986.0
2017-05-31 10:10:00,246.14,246.21,245.44,245.45,27288.0,246.14,246.21,245.44,245.45,27288.0
2017-05-31 10:20:00,245.44,245.45,244.94,245.23,12762.0,245.44,245.45,244.94,245.23,12762.0
2017-05-31 10:30:00,245.33,245.33,244.73,245.23,18007.0,245.33,245.33,244.73,245.23,18007.0
2017-05-31 10:40:00,245.27,245.42,244.35,244.4,22435.0,245.27,245.42,244.35,244.4,22435.0
2017-05-31 10:50:00,244.28,245.08,244.28,244.28,22300.0,244.28,245.08,244.28,244.28,22300.0
2017-05-31 11:00:00,244.4,245.52,244.36,245.22,25719.0,244.4,245.52,244.36,245.22,25719.0
2017-05-31 11:10:00,245.24,245.43,244.92,245.34,25435.0,245.24,245.43,244.92,245.34,25435.0
2017-05-31 11:20:00,245.33,245.53,244.72,244.95,24334.0,245.33,245.53,244.72,244.95,24334.0
2017-05-31 11:30:00,244.96,244.96,244.45,244.47,23385.0,244.96,244.96,244.45,244.47,23385.0
2017-05-31 11:40:00,244.5,245.48,244.5,245.06,26442.0,244.5,245.48,244.5,245.06,26442.0
2017-05-31 11:50:00,245.14,245.36,244.89,245.3,11996.0,245.14,245.36,244.89,245.3,11996.0
2017-05-31 12:00:00,245.3,245.51,245.03,245.3,12772.0,245.3,245.51,245.03,245.3,12772.0
2017-05-31 12:10:00,245.32,245.47,245.2,245.43,11751.0,245.32,245.47,245.2,245.43,11751.0
2017-05-31 12:20:00,245.37,245.37,244.87,244.87,7925.0,245.37,245.37,244.87,244.87,7925.0
2017-05-31 12:30:00,244.94,245.66,244.89,245.33,28831.0,244.94,245.66,244.89,245.33,28831.0
2017-05-31 12:40:00,245.19,245.57,245.18,245.3,8778.0,245.19,245.57,245.18,245.3,8778.0
2017-05-31 12:50:00,245.23,245.53,245.23,245.26,8315.0,245.23,245.53,245.23,245.26,8315.0
2017-05-31 13:00:00,245.07,245.16,244.96,245.06,6768.0,245.07,245.16,244.96,245.06,6768.0
2017-05-31 13:10:00,245.13,245.55,245.13,245.21,6436.0,245.13,245.55,245.13,245.21,6436.0
2017-05-31 13:20:00,245.19,245.28,244.94,245.18,10441.0,245.19,245.28,244.94,245.18,10441.0
2017-05-31 13:30:00,245.28,245.85,245.21,245.68,25937.0,245.28,245.85,245.21,245.68,25937.0
2017-05-31 13:40:00,245.61,245.76,245.52,245.56,8620.0,245.61,245.76,245.52,245.56,8620.0
2017-05-31 13:50:00,245.62,245.76,245.49,245.65,12872.0,245.62,245.76,245.49,245.65,12872.0
2017-05-31 14:00:00,245.65,245.72,245.07,245.27,16284.0,245.65,245.72,245.07,245.27,16284.0
2017-05-31 14:10:00,245.29,245.54,244.96,245.54,15261.0,245.29,245.54,244.96,245.54,15261.0
2017-05-31 14:20:00,245.62,245.78,245.29,245.58,22567.0,245.62,245.78,245.29,245.58,22567.0
2017-05-31 14:30:00,245.61,246.13,245.55,246.01,23752.0,245.61,246.13,245.55,246.01,23752.0
2017-05-31 14:40:00,246.05,246.46,246.05,246.29,23629.0,246.05,246.46,246.05,246.29,23629.0
2017-05-31 14:50:00,246.24,246.64,246.22,246.43,26050.0,246.24,246.64,246.22,246.43,26050.0
2017-05-31 15:00:00,246.46,246.69,246.22,246.26,21512.0,246.46,246.69,246.22,246.26,21512.0
2017-05-31 15:10:00,246.27,246.4,246.15,246.21,33518.0,246.27,246.4,246.15,246.21,33518.0
2017-05-31 15:20:00,246.2,246.52,246.01,246.44,19848.0,246.2,246.52,246.01,246.44,19848.0
2017-05-31 15:30:00,246.46,246.5,246.2,246.42,33504.0,246.46,246.5,246.2,246.42,33504.0
2017-05-31 15:40:00,246.44,247.0,246.37,246.96,41257.0,246.44,247.0,246.37,246.96,41257.0
2017-05-31 15:50:00,246.96,247.98,246.95,247.77,188949.0,246.96,247.98,246.95,247.77,188949.0
2017-06-01 09:30:00,250.03,251.27,248.61,249.6,87440.0,250.03,251.27,248.61,249.6,87440.0
2017-06-01 09:40:00,249.61,251.65,249.36,251.56,60499.0,249.61,251.65,249.36,251.56,60499.0
2017-06-01 09:50:00,251.59,251.73,250.43,250.93,55093.0,251.59,251.73,250.43,250.93,55093.0
2017-06-01 10:00:00,251.02,251.33,249.72,250.0,53554.0,251.02,251.33,249.72,250.0,53554.0
2017-06-01 10:10:00,249.83,250.45,249.53,250.4,43111.0,249.83,250.45,249.53,250.4,43111.0
2017-06-01 10:20:00,250.42,250.72,249.47,249.47,13835.0,250.42,250.72,249.47,249.47,13835.0
2017-06-01 10:30:00,249.49,249.91,249.48,249.74,18217.0,249.49,249.91,249.48,249.74,18217.0
2017-06-01 10:40:00,249.56,250.02,249.56,249.82,33059.0,249.56,250.02,249.56,249.82,33059.0
2017-06-01 10:50:00,249.87,250.44,249.87,250.12,14100.0,249.87,250.44,249.87,250.12,14100.0
2017-06-01 11:00:00,250.12,250.31,249.97,250.11,13370.0,250.12,250.31,249.97,250.11,13370.0
2017-06-01 11:10:00,250.12,250.18,249.81,250.05,14991.0,250.12,250.18,249.81,250.05,14991.0
2017-06-01 11:20:00,250.0,250.23,249.9,250.19,10538.0,250.0,250.23,249.9,250.19,10538.0
2017-06-01 11:30:00,250.27,250.27,249.82,250.05,12294.0,250.27,250.27,249.82,250.05,12294.0
2017-06-01 11:40:00,250.05,250.23,249.81,250.23,14585.0,250.05,250.23,249.81,250.23,14585.0
2017-06-01 11:50:00,250.33,250.97,249.98,250.94,24569.0,250.33,250.97,249.98,250.94,24569.0
2017-06-01 12:00:00,250.94,251.24,250.66,250.73,23662.0,250.94,251.24,250.66,250.73,23662.0
2017-06-01 12:10:00,250.71,251.02,250.36,251.02,19826.0,250.71,251.02,250.36,251.02,19826.0
2017-06-01 12:20:00,251.05,251.13,250.83,250.96,12021.0,251.05,251.13,250.83,250.96,12021.0
2017-06-01 12:30:00,250.96,251.12,250.8,250.96,17748.0,250.96,251.12,250.8,250.96,17748.0
2017-06-01 12:40:00,250.97,251.16,250.79,250.9,9624.0,250.97,251.16,250.79,250.9,9624.0
2017-06-01 12:50:00,250.93,251.41,250.93,251.17,17054.0,250.93,251.41,250.93,251.17,17054.0
2017-06-01 13:00:00,251.24,251.44,251.21,251.33,13339.0,251.24,251.44,251.21,251.33,13339.0
2017-06-01 13:10:00,251.28,251.43,251.22,251.28,14732.0,251.28,251.43,251.22,251.28,14732.0
2017-06-01 13:20:00,251.27,251.62,251.18,251.62,14014.0,251.27,251.62,251.18,251.62,14014.0
2017-06-01 13:30:00,251.65,251.86,251.58,251.74,21655.0,251.65,251.86,251.58,251.74,21655.0
2017-06-01 13:40:00,251.8,252.32,251.71,252.08,36447.0,251.8,252.32,251.71,252.08,36447.0
2017-06-01 13:50:00,252.08,252.2,251.84,251.93,19783.0,252.08,252.2,251.84,251.93,19783.0
2017-06-01 14:00:00,251.93,252.04,251.71,251.81,26091.0,251.93,252.04,251.71,251.81,26091.0
2017-06-01 14:10:00,251.69,252.15,251.59,252.11,15595.0,251.69,252.15,251.59,252.11,15595.0
2017-06-01 14:20:00,252.1,252.48,252.06,252.39,15824.0,252.1,252.48,252.06,252.39,15824.0
2017-06-01 14:30:00,252.37,253.11,252.37,252.5,21803.0,252.37,253.11,252.37,252.5,21803.0
2017-06-01 14:40:00,252.25,252.41,252.1,252.35,12699.0,252.25,252.41,252.1,252.35,12699.0
2017-06-01 14:50:00,252.39,252.47,252.06,252.2,9819.0,252.39,252.47,252.06,252.2,9819.0
2017-06-01 15:00:00,252.28,252.5,252.18,252.32,13711.0,252.28,252.5,252.18,252.32,13711.0
2017-06-01 15:10:00,252.31,252.41,252.11,252.26,11738.0,252.31,252.41,252.11,252.26,11738.0
2017-06-01 15:20:00,252.19,252.25,252.0,252.0,22059.0,252.19,252.25,252.0,252.0,22059.0
2017-06-01 15:30:00,251.96,252.34,251.71,252.32,25000.0,251.96,252.34,251.71,252.32,25000.0
2017-06-01 15:40:00,252.29,252.31,251.76,251.89,30310.0,252.29,252.31,251.76,251.89,30310.0
2017-06-01 15:50:00,251.9,252.43,251.9,252.4,123566.0,251.9,252.43,251.9,252.4,123566.0
2017-06-02 09:30:00,252.98,253.37,252.43,252.54,33063.0,252.98,253.37,252.43,252.54,33063.0
2017-06-02 09:40:00,252.5,253.74,252.29,253.2,42343.0,252.5,253.74,252.29,253.2,42343.0
2017-06-02 09:50:00,253.3,253.35,252.92,253.16,27306.0,253.3,253.35,252.92,253.16,27306.0
2017-06-02 10:00:00,253.26,253.39,252.14,252.4,12648.0,253.26,253.39,252.14,252.4,12648.0
2017-06-02 10:10:00,252.36,253.5,252.32,253.09,21016.0,252.36,253.5,252.32,253.09,21016.0
2017-06-02 10:20:00,253.29,253.75,253.0,253.52,19366.0,253.29,253.75,253.0,253.52,19366.0
2017-06-02 10:30:00,253.52,253.76,253.3,253.59,12110.0,253.52,253.76,253.3,253.59,12110.0
2017-06-02 10:40:00,253.7,254.32,253.55,254.31,47406.0,253.7,254.32,253.55,254.31,47406.0
2017-06-02 10:50:00,254.28,254.88,254.27,254.68,35544.0,254.28,254.88,254.27,254.68,35544.0
2017-06-02 11:00:00,254.64,254.71,254.3,254.5,20092.0,254.64,254.71,254.3,254.5,20092.0
2017-06-02 11:10:00,254.45,254.74,254.38,254.69,24660.0,254.45,254.74,254.38,254.69,24660.0
2017-06-02 11:20:00,254.72,255.24,254.5,255.21,16373.0,254.72,255.24,254.5,255.21,16373.0
2017-06-02 11:30:00,255.23,256.92,255.23,256.34,91278.0,255.23,256.92,255.23,256.34,91278.0
2017-06-02 11:40:00,256.43,256.56,256.01,256.19,53726.0,256.43,256.56,256.01,256.19,53726.0
2017-06-02 11:50:00,256.19,256.24,255.91,256.0,18789.0,256.19,256.24,255.91,256.0,18789.0
2017-06-02 12:00:00,256.04,256.04,255.71,255.75,20914.0,256.04,256.04,255.71,255.75,20914.0
2017-06-02 12:10:00,255.68,255.8,255.25,255.31,17761.0,255.68,255.8,255.25,255.31,17761.0
2017-06-02 12:20:00,255.32,255.8,255.0,255.8,18491.0,255.32,255.8,255.0,255.8,18491.0
2017-06-02 12:30:00,255.9,256.05,255.77,255.98,14909.0,255.9,256.05,255.77,255.98,14909.0
2017-06-02 12:40:00,255.91,256.12,255.71,256.12,15464.0,255.91,256.12,255.71,256.12,15464.0
2017-06-02 12:50:00,256.16,256.81,256.03,256.81,14656.0,256.16,256.81,256.03,256.81,14656.0
2017-06-02 13:00:00,256.8,257.15,256.54,256.54,27325.0,256.8,257.15,256.54,256.54,27325.0
2017-06-02 13:10:00,256.45,256.77,256.35,256.77,21659.0,256.45,256.77,256.35,256.77,21659.0
2017-06-02 13:20:00,256.69,257.3,256.65,257.23,20013.0,256.69,257.3,256.65,257.23,20013.0
2017-06-02 13:30:00,257.23,257.76,257.1,257.36,29654.0,257.23,257.76,257.1,257.36,29654.0
2017-06-02 13:40:00,257.35,258.05,257.32,257.92,43501.0,257.35,258.05,257.32,257.92,43501.0
2017-06-02 13:50:00,257.83,258.26,257.44,257.48,39080.0,257.83,258.26,257.44,257.48,39080.0
2017-06-02 14:00:00,257.49,257.53,257.0,257.43,21183.0,257.49,257.53,257.0,257.43,21183.0
2017-06-02 14:10:00,257.27,257.53,257.0,257.15,18294.0,257.27,257.53,257.0,257.15,18294.0
2017-06-02 14:20:00,257.13,257.17,256.57,256.69,22224.0,257.13,257.17,256.57,256.69,22224.0
2017-06-02 14:30:00,256.53,256.59,256.22,256.37,21509.0,256.53,256.59,256.22,256.37,21509.0
2017-06-02 14:40:00,256.38,256.53,256.0,256.18,27435.0,256.38,256.53,256.0,256.18,27435.0
2017-06-02 14:50:00,256.17,256.49,256.06,256.21,17063.0,256.17,256.49,256.06,256.21,17063.0
2017-06-02 15:00:00,256.27,256.85,256.18,256.72,47237.0,256.27,256.85,256.18,256.72,47237.0
2017-06-02 15:10:00,256.8,256.9,256.46,256.75,27312.0,256.8,256.9,256.46,256.75,27312.0
2017-06-02 15:20:00,256.85,257.27,256.72,256.72,47952.0,256.85,257.27,256.72,256.72,47952.0
2017-06-02 15:30:00,256.73,257.55,256.72,257.4,51240.0,256.73,257.55,256.72,257.4,51240.0
2017-06-02 15:40:00,257.46,257.48,256.69,256.71,53071.0,257.46,257.48,256.69,256.71,53071.0
2017-06-02 15:50:00,256.75,256.93,256.27,256.62,117902.0,256.75,256.93,256.27,256.62,117902.0
2017-06-05 09:30:00,257.37,258.47,256.17,256.65,73941.0,257.37,258.47,256.17,256.65,73941.0
2017-06-05 09:40:00,256.64,257.14,256.05,256.79,54004.0,256.64,257.14,256.05,256.79,54004.0
2017-06-05 09:50:00,257.21,257.75,256.81,257.59,53227.0,257.21,257.75,256.81,257.59,53227.0
2017-06-05 10:00:00,257.61,257.66,256.9,257.12,27462.0,257.61,257.66,256.9,257.12,27462.0
2017-06-05 10:10:00,257.15,257.37,256.84,257.05,20185.0,257.15,257.37,256.84,257.05,20185.0
2017-06-05 10:20:00,257.05,257.29,256.52,256.55,27322.0,257.05,257.29,256.52,256.55,27322.0
2017-06-05 10:30:00,256.56,256.85,256.05,256.85,24319.0,256.56,256.85,256.05,256.85,24319.0
2017-06-05 10:40:00,256.7,256.86,256.2,256.63,66147.0,256.7,256.86,256.2,256.63,66147.0
2017-06-05 10:50:00,256.71,257.0,256.17,256.43,51155.0,256.71,257.0,256.17,256.43,51155.0
2017-06-05 11:00:00,256.4,256.74,255.98,256.23,87050.0,256.4,256.74,255.98,256.23,87050.0
2017-06-05 11:10:00,256.2,256.75,255.73,256.62,32424.0,256.2,256.75,255.73,256.62,32424.0
2017-06-05 11:20:00,256.55,257.0,256.25,256.82,32249.0,256.55,257.0,256.25,256.82,32249.0
2017-06-05 11:30:00,256.74,257.03,256.6,256.77,20779.0,256.74,257.03,256.6,256.77,20779.0
2017-06-05 11:40:00,256.96,257.15,256.73,257.15,14188.0,256.96,257.15,256.73,257.15,14188.0
2017-06-05 11:50:00,257.24,257.5,257.07,257.4,10940.0,257.24,257.5,257.07,257.4,10940.0
2017-06-05 12:00:00,257.47,257.75,257.39,257.75,14131.0,257.47,257.75,257.39,257.75,14131.0
2017-06-05 12:10:00,257.86,258.29,257.58,257.96,24508.0,257.86,258.29,257.58,257.96,24508.0
2017-06-05 12:20:00,257.93,258.56,257.58,258.11,60270.0,257.93,258.56,257.58,258.11,60270.0
2017-06-05 12:30:00,258.1,258.96,258.01,258.05,45821.0,258.1,258.96,258.01,258.05,45821.0
2017-06-05 12:40:00,258.09,258.37,257.72,257.72,8220.0,258.09,258.37,257.72,257.72,8220.0
2017-06-05 12:50:00,257.72,258.33,257.7,258.15,13688.0,257.72,258.33,257.7,258.15,13688.0
2017-06-05 13:00:00,258.04,258.34,258.04,258.3,16163.0,258.04,258.34,258.04,258.3,16163.0
2017-06-05 13:10:00,258.27,258.49,258.24,258.37,6972.0,258.27,258.49,258.24,258.37,6972.0
2017-06-05 13:20:00,258.35,258.9,258.22,258.78,10279.0,258.35,258.9,258.22,258.78,10279.0
2017-06-05 13:30:00,258.59,259.24,258.55,258.94,24466.0,258.59,259.24,258.55,258.94,24466.0
2017-06-05 13:40:00,258.9,259.2,258.72,259.19,16634.0,258.9,259.2,258.72,259.19,16634.0
2017-06-05 13:50:00,259.15,259.17,258.72,258.77,11277.0,259.15,259.17,258.72,258.77,11277.0
2017-06-05 14:00:00,258.71,258.76,258.41,258.46,17142.0,258.71,258.76,258.41,258.46,17142.0
2017-06-05 14:10:00,258.45,258.63,258.3,258.44,8382.0,258.45,258.63,258.3,258.44,8382.0
2017-06-05 14:20:00,258.42,258.79,258.15,258.73,13700.0,258.42,258.79,258.15,258.73,13700.0
2017-06-05 14:30:00,258.7,258.83,258.34,258.34,21252.0,258.7,258.83,258.34,258.34,21252.0
2017-06-05 14:40:00,258.34,258.53,258.18,258.26,19835.0,258.34,258.53,258.18,258.26,19835.0
2017-06-05 14:50:00,258.26,258.4,257.82,257.94,18866.0,258.26,258.4,257.82,257.94,18866.0
2017-06-05 15:00:00,257.95,258.22,257.95,258.08,9828.0,257.95,258.22,257.95,258.08,9828.0
2017-06-05 15:10:00,258.04,258.16,257.89,258.04,13404.0,258.04,258.16,257.89,258.04,13404.0
2017-06-05 15:20:00,258.0,258.57,257.97,258.57,27861.0,258.0,258.57,257.97,258.57,27861.0
2017-06-05 15:30:00,258.61,258.78,258.51,258.72,43897.0,258.61,258.78,258.51,258.72,43897.0
2017-06-05 15:40:00,258.71,258.71,258.3,258.31,40350.0,258.71,258.71,258.3,258.31,40350.0
2017-06-05 15:50:00,258.39,258.82,258.3,258.35,100621.0,258.39,258.82,258.3,258.35,100621.0
2017-06-06 09:30:00,257.06,257.53,256.44,257.07,32626.0,257.06,257.53,256.44,257.07,32626.0
2017-06-06 09:40:00,256.88,257.7,256.88,257.3,14615.0,256.88,257.7,256.88,257.3,14615.0
2017-06-06 09:50:00,257.24,257.42,257.11,257.28,11358.0,257.24,257.42,257.11,257.28,11358.0
2017-06-06 10:00:00,257.31,257.43,257.01,257.17,34458.0,257.31,257.43,257.01,257.17,34458.0
2017-06-06 10:10:00,257.25,257.97,257.24,257.86,20879.0,257.25,257.97,257.24,257.86,20879.0
2017-06-06 10:20:00,257.88,257.93,257.41,257.7,12974.0,257.88,257.93,257.41,257.7,12974.0
2017-06-06 10:30:00,257.57,257.6,256.23,256.23,24995.0,257.57,257.6,256.23,256.23,24995.0
2017-06-06 10:40:00,256.28,256.36,255.72,255.8,21545.0,256.28,256.36,255.72,255.8,21545.0
2017-06-06 10:50:00,255.76,255.76,254.96,255.19,30209.0,255.76,255.76,254.96,255.19,30209.0
2017-06-06 11:00:00,255.19,255.64,255.03,255.47,21823.0,255.19,255.64,255.03,255.47,21823.0
2017-06-06 11:10:00,255.5,256.34,255.5,256.05,22670.0,255.5,256.34,255.5,256.05,22670.0
2017-06-06 11:20:00,256.05,256.3,255.9,256.18,12967.0,256.05,256.3,255.9,256.18,12967.0
2017-06-06 11:30:00,256.23,256.63,256.2,256.5,23585.0,256.23,256.63,256.2,256.5,23585.0
2017-06-06 11:40:00,256.4,256.92,256.4,256.68,28385.0,256.4,256.92,256.4,256.68,28385.0
2017-06-06 11:50:00,256.69,256.84,256.51,256.74,12090.0,256.69,256.84,256.51,256.74,12090.0
2017-06-06 12:00:00,256.74,256.74,256.53,256.69,12075.0,256.74,256.74,256.53,256.69,12075.0
2017-06-06 12:10:00,256.69,256.91,256.65,256.87,13554.0,256.69,256.91,256.65,256.87,13554.0
2017-06-06 12:20:00,256.86,256.86,256.59,256.66,10804.0,256.86,256.86,256.59,256.66,10804.0
2017-06-06 12:30:00,256.66,256.91,256.66,256.87,18413.0,256.66,256.91,256.66,256.87,18413.0
2017-06-06 12:40:00,256.87,257.02,256.69,257.01,13145.0,256.87,257.02,256.69,257.01,13145.0
2017-06-06 12:50:00,257.01,257.2,256.93,257.04,5350.0,257.01,257.2,256.93,257.04,5350.0
2017-06-06 13:00:00,257.04,257.59,257.04,257.55,12571.0,257.04,257.59,257.04,257.55,12571.0
2017-06-06 13:10:00,257.5,257.76,257.16,257.27,17801.0,257.5,257.76,257.16,257.27,17801.0
2017-06-06 13:20:00,257.28,257.51,257.27,257.51,11129.0,257.28,257.51,257.27,257.51,11129.0
2017-06-06 13:30:00,257.5,257.79,257.46,257.74,17148.0,257.5,257.79,257.46,257.74,17148.0
2017-06-06 13:40:00,257.8,257.88,257.53,257.57,9731.0,257.8,257.88,257.53,257.57,9731.0
2017-06-06 13:50:00,257.57,257.91,257.49,257.87,21925.0,257.57,257.91,257.49,257.87,21925.0
2017-06-06 14:00:00,257.85,258.24,257.68,258.11,28310.0,257.85,258.24,257.68,258.11,28310.0
2017-06-06 14:10:00,258.09,258.3,257.95,257.99,15258.0,258.09,258.3,257.95,257.99,15258.0
2017-06-06 14:20:00,258.01,258.02,257.65,257.84,7905.0,258.01,258.02,257.65,257.84,7905.0
2017-06-06 14:30:00,257.84,258.08,257.73,258.05,9215.0,257.84,258.08,257.73,258.05,9215.0
2017-06-06 14:40:00,258.0,258.09,257.79,258.09,12830.0,258.0,258.09,257.79,258.09,12830.0
2017-06-06 14:50:00,258.11,258.21,257.98,258.04,12185.0,258.11,258.21,257.98,258.04,12185.0
2017-06-06 15:00:00,258.06,258.24,257.95,258.04,19072.0,258.06,258.24,257.95,258.04,19072.0
2017-06-06 15:10:00,258.08,258.11,257.7,257.75,14869.0,258.08,258.11,257.7,257.75,14869.0
2017-06-06 15:20:00,257.81,257.92,257.63,257.68,25160.0,257.81,257.92,257.63,257.68,25160.0
2017-06-06 15:30:00,257.66,257.66,257.16,257.2,26801.0,257.66,257.66,257.16,257.2,26801.0
2017-06-06 15:40:00,257.2,257.25,256.86,256.92,37989.0,257.2,257.25,256.86,256.92,37989.0
2017-06-06 15:50:00,256.93,257.45,256.81,257.17,63505.0,256.93,257.45,256.81,257.17,63505.0
2017-06-07 09:30:00,257.71,258.57,257.01,257.75,47339.0,257.71,258.57,257.01,257.75,47339.0
2017-06-07 09:40:00,257.92,258.11,257.32,257.82,33062.0,257.92,258.11,257.32,257.82,33062.0
2017-06-07 09:50:00,257.82,257.94,257.22,257.82,27825.0,257.82,257.94,257.22,257.82,27825.0
2017-06-07 10:00:00,257.82,258.43,257.68,257.72,37874.0,257.82,258.43,257.68,257.72,37874.0
2017-06-07 10:10:00,257.69,258.0,257.18,257.62,18000.0,257.69,258.0,257.18,257.62,18000.0
2017-06-07 10:20:00,257.59,257.77,257.45,257.66,15320.0,257.59,257.77,257.45,257.66,15320.0
2017-06-07 10:30:00,257.5,257.67,256.8,256.86,15021.0,257.5,257.67,256.8,256.86,15021.0
2017-06-07 10:40:00,256.8,256.89,256.55,256.72,10325.0,256.8,256.89,256.55,256.72,10325.0
2017-06-07 10:50:00,256.6,256.87,256.44,256.82,6666.0,256.6,256.87,256.44,256.82,6666.0
2017-06-07 11:00:00,256.88,257.53,256.85,257.53,12863.0,256.88,257.53,256.85,257.53,12863.0
2017-06-07 11:10:00,257.59,258.0,257.56,257.91,24794.0,257.59,258.0,257.56,257.91,24794.0
2017-06-07 11:20:00,257.85,258.15,257.73,257.92,13008.0,257.85,258.15,257.73,257.92,13008.0
2017-06-07 11:30:00,257.79,257.89,257.41,257.8,11597.0,257.79,257.89,257.41,257.8,11597.0
2017-06-07 11:40:00,257.8,258.03,257.6,257.66,10203.0,257.8,258.03,257.6,257.66,10203.0
2017-06-07 11:50:00,257.6,257.96,257.52,257.7,10066.0,257.6,257.96,257.52,257.7,10066.0
2017-06-07 12:00:00,257.55,257.56,256.89,257.0,8862.0,257.55,257.56,256.89,257.0,8862.0
2017-06-07 12:10:00,256.99,257.15,256.94,256.97,10667.0,256.99,257.15,256.94,256.97,10667.0
2017-06-07 12:20:00,256.96,257.13,256.84,257.02,6544.0,256.96,257.13,256.84,257.02,6544.0
2017-06-07 12:30:00,256.94,256.94,256.17,256.17,13644.0,256.94,256.94,256.17,256.17,13644.0
2017-06-07 12:40:00,256.28,256.34,255.47,255.47,15072.0,256.28,256.34,255.47,255.47,15072.0
2017-06-07 12:50:00,255.47,255.82,255.11,255.54,14507.0,255.47,255.82,255.11,255.54,14507.0
2017-06-07 13:00:00,255.65,255.69,255.46,255.48,6503.0,255.65,255.69,255.46,255.48,6503.0
2017-06-07 13:10:00,255.42,255.92,255.4,255.91,19634.0,255.42,255.92,255.4,255.91,19634.0
2017-06-07 13:20:00,255.86,256.16,255.8,255.96,16407.0,255.86,256.16,255.8,255.96,16407.0
2017-06-07 13:30:00,255.96,256.1,255.79,255.85,3827.0,255.96,256.1,255.79,255.85,3827.0
2017-06-07 13:40:00,255.91,256.15,255.85,256.01,28087.0,255.91,256.15,255.85,256.01,28087.0
2017-06-07 13:50:00,256.06,256.06,255.73,255.96,30567.0,256.06,256.06,255.73,255.96,30567.0
2017-06-07 14:00:00,255.95,256.07,255.66,255.76,17797.0,255.95,256.07,255.66,255.76,17797.0
2017-06-07 14:10:00,255.8,255.85,255.26,255.39,13620.0,255.8,255.85,255.26,255.39,13620.0
2017-06-07 14:20:00,255.39,255.42,255.19,255.34,19596.0,255.39,255.42,255.19,255.34,19596.0
2017-06-07 14:30:00,255.32,255.71,255.26,255.43,7167.0,255.32,255.71,255.26,255.43,7167.0
2017-06-07 14:40:00,255.45,255.86,255.43,255.85,22928.0,255.45,255.86,255.43,255.85,22928.0
2017-06-07 14:50:00,255.94,256.27,255.75,255.87,13866.0,255.94,256.27,255.75,255.87,13866.0
2017-06-07 15:00:00,255.85,255.92,255.4,255.75,17101.0,255.85,255.92,255.4,255.75,17101.0
2017-06-07 15:10:00,255.78,255.78,255.2,255.49,15264.0,255.78,255.78,255.2,255.49,15264.0
2017-06-07 15:20:00,255.53,255.6,255.15,255.38,26203.0,255.53,255.6,255.15,255.38,26203.0
2017-06-07 15:30:00,255.42,255.56,255.15,255.56,27362.0,255.42,255.56,255.15,255.56,27362.0
2017-06-07 15:40:00,255.54,255.83,255.42,255.76,50958.0,255.54,255.83,255.42,255.76,50958.0
2017-06-07 15:50:00,255.78,256.06,255.24,255.4,68292.0,255.78,256.06,255.24,255.4,68292.0
2017-06-08 09:30:00,255.25,255.77,254.67,255.55,31179.0,255.25,255.77,254.67,255.55,31179.0
2017-06-08 09:40:00,255.56,255.81,255.2,255.29,16885.0,255.56,255.81,255.2,255.29,16885.0
2017-06-08 09:50:00,255.24,255.41,254.52,255.05,16202.0,255.24,255.41,254.52,255.05,16202.0
2017-06-08 10:00:00,255.18,255.74,255.03,255.65,25025.0,255.18,255.74,255.03,255.65,25025.0
2017-06-08 10:10:00,255.67,256.87,255.65,256.46,33297.0,255.67,256.87,255.65,256.46,33297.0
2017-06-08 10:20:00,256.37,256.37,255.41,255.84,30627.0,256.37,256.37,255.41,255.84,30627.0
2017-06-08 10:30:00,255.92,256.78,255.91,256.59,10673.0,255.92,256.78,255.91,256.59,10673.0
2017-06-08 10:40:00,256.53,256.74,256.17,256.69,26181.0,256.53,256.74,256.17,256.69,26181.0
2017-06-08 10:50:00,256.69,256.92,256.28,256.48,15145.0,256.69,256.92,256.28,256.48,15145.0
2017-06-08 11:00:00,256.41,257.3,256.4,257.05,16574.0,256.41,257.3,256.4,257.05,16574.0
2017-06-08 11:10:00,257.01,257.43,256.53,257.29,14553.0,257.01,257.43,256.53,257.29,14553.0
2017-06-08 11:20:00,257.38,257.85,257.19,257.39,15811.0,257.38,257.85,257.19,257.39,15811.0
2017-06-08 11:30:00,257.38,257.43,256.87,257.43,5014.0,257.38,257.43,256.87,257.43,5014.0
2017-06-08 11:40:00,257.42,257.53,256.94,257.03,9698.0,257.42,257.53,256.94,257.03,9698.0
2017-06-08 11:50:00,257.11,257.59,257.07,257.55,8824.0,257.11,257.59,257.07,257.55,8824.0
2017-06-08 12:00:00,257.54,257.79,257.38,257.55,11803.0,257.54,257.79,257.38,257.55,11803.0
2017-06-08 12:10:00,257.55,258.11,257.42,257.9,12237.0,257.55,258.11,257.42,257.9,12237.0
2017-06-08 12:20:00,257.92,257.99,257.52,257.63,13409.0,257.92,257.99,257.52,257.63,13409.0
2017-06-08 12:30:00,257.63,257.75,257.31,257.56,9750.0,257.63,257.75,257.31,257.56,9750.0
2017-06-08 12:40:00,257.54,257.83,257.37,257.5,12730.0,257.54,257.83,257.37,257.5,12730.0
2017-06-08 12:50:00,257.63,257.77,257.37,257.74,16544.0,257.63,257.77,257.37,257.74,16544.0
2017-06-08 13:00:00,257.69,257.81,257.49,257.73,10518.0,257.69,257.81,257.49,257.73,10518.0
2017-06-08 13:10:00,257.57,257.68,257.33,257.49,6050.0,257.57,257.68,257.33,257.49,6050.0
2017-06-08 13:20:00,257.55,257.58,256.61,256.67,12587.0,257.55,257.58,256.61,256.67,12587.0
2017-06-08 13:30:00,256.71,256.9,256.62,256.67,6484.0,256.71,256.9,256.62,256.67,6484.0
2017-06-08 13:40:00,256.66,256.88,256.63,256.73,9780.0,256.66,256.88,256.63,256.73,9780.0
2017-06-08 13:50:00,256.68,257.2,256.68,257.19,11013.0,256.68,257.2,256.68,257.19,11013.0
2017-06-08 14:00:00,257.23,257.26,256.74,256.94,10541.0,257.23,257.26,256.74,256.94,10541.0
2017-06-08 14:10:00,256.95,257.03,256.58,256.69,18718.0,256.95,257.03,256.58,256.69,18718.0
2017-06-08 14:20:00,256.74,256.77,256.31,256.35,12591.0,256.74,256.77,256.31,256.35,12591.0
2017-06-08 14:30:00,256.34,256.51,256.25,256.32,10781.0,256.34,256.51,256.25,256.32,10781.0
2017-06-08 14:40:00,256.32,256.33,255.91,255.94,16199.0,256.32,256.33,255.91,255.94,16199.0
2017-06-08 14:50:00,256.07,256.14,255.74,255.91,10942.0,256.07,256.14,255.74,255.91,10942.0
2017-06-08 15:00:00,255.85,256.26,255.75,256.26,13126.0,255.85,256.26,255.75,256.26,13126.0
2017-06-08 15:10:00,256.3,256.74,256.08,256.67,20939.0,256.3,256.74,256.08,256.67,20939.0
2017-06-08 15:20:00,256.69,256.94,256.57,256.63,17732.0,256.69,256.94,256.57,256.63,17732.0
2017-06-08 15:30:00,256.62,256.62,256.26,256.5,26983.0,256.62,256.62,256.26,256.5,26983.0
2017-06-08 15:40:00,256.5,257.39,256.49,257.34,46972.0,256.5,257.39,256.49,257.34,46972.0
2017-06-08 15:50:00,257.37,257.68,257.05,257.16,153064.0,257.37,257.68,257.05,257.16,153064.0
2017-06-09 09:30:00,256.31,257.64,254.87,254.87,37741.0,256.31,257.64,254.87,254.87,37741.0
2017-06-09 09:40:00,255.0,257.46,255.0,256.96,20624.0,255.0,257.46,255.0,256.96,20624.0
2017-06-09 09:50:00,256.98,257.1,256.48,256.96,9853.0,256.98,257.1,256.48,256.96,9853.0
2017-06-09 10:00:00,256.88,257.64,256.88,257.52,19829.0,256.88,257.64,256.88,257.52,19829.0
2017-06-09 10:10:00,257.4,257.89,257.16,257.88,22356.0,257.4,257.89,257.16,257.88,22356.0
2017-06-09 10:20:00,257.99,258.08,257.59,257.65,14610.0,257.99,258.08,257.59,257.65,14610.0
2017-06-09 10:30:00,257.8,257.89,257.35,257.89,13491.0,257.8,257.89,257.35,257.89,13491.0
2017-06-09 10:40:00,257.98,258.89,257.75,258.89,14515.0,257.98,258.89,257.75,258.89,14515.0
2017-06-09 10:50:00,258.74,259.0,258.56,259.0,13819.0,258.74,259.0,258.56,259.0,13819.0
2017-06-09 11:00:00,258.99,259.04,258.76,259.04,14948.0,258.99,259.04,258.76,259.04,14948.0
2017-06-09 11:10:00,259.05,259.24,258.91,259.11,13486.0,259.05,259.24,258.91,259.11,13486.0
2017-06-09 11:20:00,259.09,259.62,258.96,259.56,23224.0,259.09,259.62,258.96,259.56,23224.0
2017-06-09 11:30:00,259.5,259.97,259.44,259.92,18757.0,259.5,259.97,259.44,259.92,18757.0
2017-06-09 11:40:00,259.93,260.15,259.54,259.65,26680.0,259.93,260.15,259.54,259.65,26680.0
2017-06-09 11:50:00,259.65,260.2,259.57,259.69,24548.0,259.65,260.2,259.57,259.69,24548.0
2017-06-09 12:00:00,259.69,260.71,259.61,260.12,14525.0,259.69,260.71,259.61,260.12,14525.0
2017-06-09 12:10:00,260.27,260.53,260.12,260.22,25618.0,260.27,260.53,260.12,260.22,25618.0
2017-06-09 12:20:00,260.31,260.8,260.23,260.67,23003.0,260.31,260.8,260.23,260.67,23003.0
2017-06-09 12:30:00,260.56,260.65,260.0,260.22,19054.0,260.56,260.65,260.0,260.22,19054.0
2017-06-09 12:40:00,260.23,260.93,260.22,260.93,25597.0,260.23,260.93,260.22,260.93,25597.0
2017-06-09 12:50:00,260.93,261.49,260.93,261.27,28946.0,260.93,261.49,260.93,261.27,28946.0
2017-06-09 13:00:00,261.26,261.96,261.24,261.94,29604.0,261.26,261.96,261.24,261.94,29604.0
2017-06-09 13:10:00,261.89,261.98,261.54,261.84,32520.0,261.89,261.98,261.54,261.84,32520.0
2017-06-09 13:20:00,261.83,262.37,261.8,262.14,23517.0,261.83,262.37,261.8,262.14,23517.0
2017-06-09 13:30:00,262.13,262.15,261.38,261.56,35070.0,262.13,262.15,261.38,261.56,35070.0
2017-06-09 13:40:00,261.58,262.11,261.42,262.04,20659.0,261.58,262.11,261.42,262.04,20659.0
2017-06-09 13:50:00,261.88,262.15,261.51,261.67,15476.0,261.88,262.15,261.51,261.67,15476.0
2017-06-09 14:00:00,261.47,261.63,260.91,260.91,22154.0,261.47,261.63,260.91,260.91,22154.0
2017-06-09 14:10:00,260.92,261.5,260.53,261.5,23874.0,260.92,261.5,260.53,261.5,23874.0
2017-06-09 14:20:00,261.32,261.68,261.23,261.6,17056.0,261.32,261.68,261.23,261.6,17056.0
2017-06-09 14:30:00,261.57,261.58,260.7,260.9,57146.0,261.57,261.58,260.7,260.9,57146.0
2017-06-09 14:40:00,260.85,260.9,258.31,258.46,31156.0,260.85,260.9,258.31,258.46,31156.0
2017-06-09 14:50:00,258.31,260.11,258.31,259.57,27089.0,258.31,260.11,258.31,259.57,27089.0
2017-06-09 15:00:00,259.57,260.42,259.55,260.01,31478.0,259.57,260.42,259.55,260.01,31478.0
2017-06-09 15:10:00,259.95,260.1,259.48,260.03,35847.0,259.95,260.1,259.48,260.03,35847.0
2017-06-09 15:20:00,259.86,260.3,259.75,260.23,28015.0,259.86,260.3,259.75,260.23,28015.0
2017-06-09 15:30:00,260.18,260.28,259.29,259.38,30410.0,260.18,260.28,259.29,259.38,30410.0
2017-06-09 15:40:00,259.3,259.74,259.11,259.46,60789.0,259.3,259.74,259.11,259.46,60789.0
2017-06-09 15:50:00,259.4,260.1,258.96,259.89,156363.0,259.4,260.1,258.96,259.89,156363.0
2017-06-12 09:30:00,260.23,264.47,260.23,264.0,60649.0,260.23,264.47,260.23,264.0,60649.0
2017-06-12 09:40:00,264.15,265.29,262.65,265.0,81745.0,264.15,265.29,262.65,265.0,81745.0
2017-06-12 09:50:00,264.86,265.11,262.25,264.32,49330.0,264.86,265.11,262.25,264.32,49330.0
2017-06-12 10:00:00,263.98,264.89,263.69,264.83,52623.0,263.98,264.89,263.69,264.83,52623.0
2017-06-12 10:10:00,264.83,265.24,263.75,264.5,57901.0,264.83,265.24,263.75,264.5,57901.0
2017-06-12 10:20:00,264.34,265.48,263.8,264.91,36002.0,264.34,265.48,263.8,264.91,36002.0
2017-06-12 10:30:00,264.75,264.85,263.51,263.51,23396.0,264.75,264.85,263.51,263.51,23396.0
2017-06-12 10:40:00,263.35,263.35,262.5,263.13,37066.0,263.35,263.35,262.5,263.13,37066.0
2017-06-12 10:50:00,262.84,263.72,262.48,263.28,21500.0,262.84,263.72,262.48,263.28,21500.0
2017-06-12 11:00:00,263.31,263.65,262.1,262.12,22308.0,263.31,263.65,262.1,262.12,22308.0
2017-06-12 11:10:00,262.21,262.22,261.25,261.6,24820.0,262.21,262.22,261.25,261.6,24820.0
2017-06-12 11:20:00,261.6,262.36,261.03,262.02,31353.0,261.6,262.36,261.03,262.02,31353.0
2017-06-12 11:30:00,262.25,262.25,261.41,261.44,16021.0,262.25,262.25,261.41,261.44,16021.0
2017-06-12 11:40:00,261.61,262.26,261.42,261.79,27927.0,261.61,262.26,261.42,261.79,27927.0
2017-06-12 11:50:00,261.74,261.79,260.82,260.82,37408.0,261.74,261.79,260.82,260.82,37408.0
2017-06-12 12:00:00,260.96,261.14,259.57,259.91,46619.0,260.96,261.14,259.57,259.91,46619.0
2017-06-12 12:10:00,259.91,260.36,259.86,260.26,13841.0,259.91,260.36,259.86,260.26,13841.0
2017-06-12 12:20:00,260.15,260.44,259.89,260.16,18641.0,260.15,260.44,259.89,260.16,18641.0
2017-06-12 12:30:00,260.06,260.49,259.91,260.44,26804.0,260.06,260.49,259.91,260.44,26804.0
2017-06-12 12:40:00,260.49,260.5,260.18,260.26,16375.0,260.49,260.5,260.18,260.26,16375.0
2017-06-12 12:50:00,260.34,260.41,259.76,259.79,10090.0,260.34,260.41,259.76,259.79,10090.0
2017-06-12 13:00:00,259.81,260.34,259.77,260.32,17098.0,259.81,260.34,259.77,260.32,17098.0
2017-06-12 13:10:00,260.32,260.86,260.2,260.48,18589.0,260.32,260.86,260.2,260.48,18589.0
2017-06-12 13:20:00,260.45,260.69,260.45,260.69,12605.0,260.45,260.69,260.45,260.69,12605.0
2017-06-12 13:30:00,260.77,260.91,260.63,260.73,14924.0,260.77,260.91,260.63,260.73,14924.0
2017-06-12 13:40:00,260.77,260.89,260.53,260.84,14532.0,260.77,260.89,260.53,260.84,14532.0
2017-06-12 13:50:00,260.84,260.9,260.64,260.72,18779.0,260.84,260.9,260.64,260.72,18779.0
2017-06-12 14:00:00,260.66,260.99,260.55,260.94,15382.0,260.66,260.99,260.55,260.94,15382.0
2017-06-12 14:10:00,260.9,261.34,260.84,261.24,17950.0,260.9,261.34,260.84,261.24,17950.0
2017-06-12 14:20:00,261.21,261.69,261.19,261.37,23459.0,261.21,261.69,261.19,261.37,23459.0
2017-06-12 14:30:00,261.41,261.53,261.22,261.36,18862.0,261.41,261.53,261.22,261.36,18862.0
2017-06-12 14:40:00,261.42,261.57,261.09,261.32,24191.0,261.42,261.57,261.09,261.32,24191.0
2017-06-12 14:50:00,261.39,261.57,260.82,260.88,20767.0,261.39,261.57,260.82,260.88,20767.0
2017-06-12 15:00:00,260.88,261.41,260.71,261.41,22791.0,260.88,261.41,260.71,261.41,22791.0
2017-06-12 15:10:00,261.45,261.97,261.37,261.78,27690.0,261.45,261.97,261.37,261.78,27690.0
2017-06-12 15:20:00,261.87,262.05,261.08,261.38,22669.0,261.87,262.05,261.08,261.38,22669.0
2017-06-12 15:30:00,261.3,262.01,261.24,261.78,36223.0,261.3,262.01,261.24,261.78,36223.0
2017-06-12 15:40:00,261.77,262.06,261.62,261.82,38130.0,261.77,262.06,261.62,261.82,38130.0
2017-06-12 15:50:00,261.88,262.34,261.75,262.25,82167.0,261.88,262.34,261.75,262.25,82167.0
2017-06-13 09:30:00,261.97,261.97,260.0,261.66,41169.0,261.97,261.97,260.0,261.66,41169.0
2017-06-13 09:40:00,262.0,262.0,261.05,261.23,20648.0,262.0,262.0,261.05,261.23,20648.0
2017-06-13 09:50:00,261.08,261.65,260.77,261.29,22977.0,261.08,261.65,260.77,261.29,22977.0
2017-06-13 10:00:00,261.16,261.49,260.84,261.42,26115.0,261.16,261.49,260.84,261.42,26115.0
2017-06-13 10:10:00,261.46,261.86,261.12,261.29,29025.0,261.46,261.86,261.12,261.29,29025.0
2017-06-13 10:20:00,261.23,261.26,260.12,260.51,22654.0,261.23,261.26,260.12,260.51,22654.0
2017-06-13 10:30:00,260.52,261.28,260.5,261.22,24150.0,260.52,261.28,260.5,261.22,24150.0
2017-06-13 10:40:00,261.2,261.44,260.95,261.24,19815.0,261.2,261.44,260.95,261.24,19815.0
2017-06-13 10:50:00,261.34,261.43,260.87,261.13,13244.0,261.34,261.43,260.87,261.13,13244.0
2017-06-13 11:00:00,261.08,261.08,260.03,260.2,18389.0,261.08,261.08,260.03,260.2,18389.0
2017-06-13 11:10:00,260.33,260.42,259.9,259.93,32289.0,260.33,260.42,259.9,259.93,32289.0
2017-06-13 11:20:00,260.03,260.69,259.55,260.69,111672.0,260.03,260.69,259.55,260.69,111672.0
2017-06-13 11:30:00,260.58,261.37,260.51,261.25,16994.0,260.58,261.37,260.51,261.25,16994.0
2017-06-13 11:40:00,261.28,261.82,261.25,261.74,15669.0,261.28,261.82,261.25,261.74,15669.0
2017-06-13 11:50:00,261.64,261.82,261.39,261.72,13310.0,261.64,261.82,261.39,261.72,13310.0
2017-06-13 12:00:00,261.63,262.12,261.51,261.76,30816.0,261.63,262.12,261.51,261.76,30816.0
2017-06-13 12:10:00,261.75,262.06,261.72,262.03,16441.0,261.75,262.06,261.72,262.03,16441.0
2017-06-13 12:20:00,262.0,262.02,261.59,261.64,16299.0,262.0,262.02,261.59,261.64,16299.0
2017-06-13 12:30:00,261.6,261.6,261.1,261.1,11614.0,261.6,261.6,261.1,261.1,11614.0
2017-06-13 12:40:00,261.2,261.51,261.2,261.25,7840.0,261.2,261.51,261.2,261.25,7840.0
2017-06-13 12:50:00,261.26,261.26,260.69,260.8,9840.0,261.26,261.26,260.69,260.8,9840.0
2017-06-13 13:00:00,260.8,260.8,260.22,260.38,14268.0,260.8,260.8,260.22,260.38,14268.0
2017-06-13 13:10:00,260.34,261.41,260.29,261.18,25921.0,260.34,261.41,260.29,261.18,25921.0
2017-06-13 13:20:00,261.14,261.57,261.07,261.07,17881.0,261.14,261.57,261.07,261.07,17881.0
2017-06-13 13:30:00,261.1,261.24,260.92,261.21,8400.0,261.1,261.24,260.92,261.21,8400.0
2017-06-13 13:40:00,261.17,261.17,260.41,260.61,8898.0,261.17,261.17,260.41,260.61,8898.0
2017-06-13 13:50:00,260.61,261.2,260.54,261.19,18014.0,260.61,261.2,260.54,261.19,18014.0
2017-06-13 14:00:00,261.08,261.51,260.96,261.5,15012.0,261.08,261.51,260.96,261.5,15012.0
2017-06-13 14:10:00,261.5,261.95,261.5,261.71,28295.0,261.5,261.95,261.5,261.71,28295.0
2017-06-13 14:20:00,261.67,261.67,261.38,261.57,12833.0,261.67,261.67,261.38,261.57,12833.0
2017-06-13 14:30:00,261.46,261.77,261.19,261.76,13487.0,261.46,261.77,261.19,261.76,13487.0
2017-06-13 14:40:00,261.73,261.81,261.33,261.38,13828.0,261.73,261.81,261.33,261.38,13828.0
2017-06-13 14:50:00,261.35,261.73,261.35,261.64,15663.0,261.35,261.73,261.35,261.64,15663.0
2017-06-13 15:00:00,261.62,261.77,261.35,261.47,17278.0,261.62,261.77,261.35,261.47,17278.0
2017-06-13 15:10:00,261.47,261.63,261.2,261.32,23696.0,261.47,261.63,261.2,261.32,23696.0
2017-06-13 15:20:00,261.22,261.85,261.21,261.8,18891.0,261.22,261.85,261.21,261.8,18891.0
2017-06-13 15:30:00,261.77,261.8,261.45,261.48,32523.0,261.77,261.8,261.45,261.48,32523.0
2017-06-13 15:40:00,261.46,261.54,261.25,261.37,35784.0,261.46,261.54,261.25,261.37,35784.0
2017-06-13 15:50:00,261.42,261.52,261.09,261.42,72528.0,261.42,261.52,261.09,261.42,72528.0
2017-06-14 09:30:00,255.79,257.38,255.5,256.91,203025.0,255.79,257.38,255.5,256.91,203025.0
2017-06-14 09:40:00,256.83,256.83,254.15,255.02,154512.0,256.83,256.83,254.15,255.02,154512.0
2017-06-14 09:50:00,255.02,255.66,253.52,253.59,116324.0,255.02,255.66,253.52,253.59,116324.0
2017-06-14 10:00:00,253.7,254.11,251.68,251.81,156573.0,253.7,254.11,251.68,251.81,156573.0
2017-06-14 10:10:00,251.81,252.8,250.88,252.76,169267.0,251.81,252.8,250.88,252.76,169267.0
2017-06-14 10:20:00,252.71,254.68,252.44,254.49,118457.0,252.71,254.68,252.44,254.49,118457.0
2017-06-14 10:30:00,254.45,254.46,252.96,253.74,68251.0,254.45,254.46,252.96,253.74,68251.0
2017-06-14 10:40:00,253.77,253.86,253.27,253.75,54805.0,253.77,253.86,253.27,253.75,54805.0
2017-06-14 10:50:00,253.73,254.06,253.43,254.03,36495.0,253.73,254.06,253.43,254.03,36495.0
2017-06-14 11:00:00,254.0,254.24,253.75,254.08,50291.0,254.0,254.24,253.75,254.08,50291.0
2017-06-14 11:10:00,254.15,254.21,253.71,253.93,39521.0,254.15,254.21,253.71,253.93,39521.0
2017-06-14 11:20:00,254.03,254.19,253.14,253.39,24398.0,254.03,254.19,253.14,253.39,24398.0
2017-06-14 11:30:00,253.42,253.54,253.09,253.09,26026.0,253.42,253.54,253.09,253.09,26026.0
2017-06-14 11:40:00,253.09,253.42,252.92,253.2,26814.0,253.09,253.42,252.92,253.2,26814.0
2017-06-14 11:50:00,253.34,254.07,253.34,253.96,33545.0,253.34,254.07,253.34,253.96,33545.0
2017-06-14 12:00:00,253.99,254.38,253.93,253.94,44765.0,253.99,254.38,253.93,253.94,44765.0
2017-06-14 12:10:00,253.95,253.97,252.89,253.04,21242.0,253.95,253.97,252.89,253.04,21242.0
2017-06-14 12:20:00,252.95,253.08,252.54,252.55,21076.0,252.95,253.08,252.54,252.55,21076.0
2017-06-14 12:30:00,252.6,253.04,252.32,252.78,28497.0,252.6,253.04,252.32,252.78,28497.0
2017-06-14 12:40:00,252.87,252.88,252.16,252.16,29490.0,252.87,252.88,252.16,252.16,29490.0
2017-06-14 12:50:00,252.2,252.83,252.0,252.62,26333.0,252.2,252.83,252.0,252.62,26333.0
2017-06-14 13:00:00,252.54,252.99,252.43,252.7,21936.0,252.54,252.99,252.43,252.7,21936.0
2017-06-14 13:10:00,252.79,254.16,252.79,253.59,61027.0,252.79,254.16,252.79,253.59,61027.0
2017-06-14 13:20:00,253.64,254.0,253.23,253.86,29514.0,253.64,254.0,253.23,253.86,29514.0
2017-06-14 13:30:00,253.86,254.07,253.72,253.77,33553.0,253.86,254.07,253.72,253.77,33553.0
2017-06-14 13:40:00,253.78,254.04,253.61,253.83,38326.0,253.78,254.04,253.61,253.83,38326.0
2017-06-14 13:50:00,253.8,254.34,253.77,254.04,65528.0,253.8,254.34,253.77,254.04,65528.0
2017-06-14 14:00:00,254.19,254.19,253.61,253.68,20458.0,254.19,254.19,253.61,253.68,20458.0
2017-06-14 14:10:00,253.7,254.24,253.52,253.84,27297.0,253.7,254.24,253.52,253.84,27297.0
2017-06-14 14:20:00,253.82,254.28,253.55,254.23,22085.0,253.82,254.28,253.55,254.23,22085.0
2017-06-14 14:30:00,254.17,254.42,253.85,253.86,29443.0,254.17,254.42,253.85,253.86,29443.0
2017-06-14 14:40:00,253.77,253.96,252.27,252.66,52786.0,253.77,253.96,252.27,252.66,52786.0
2017-06-14 14:50:00,252.74,253.18,252.35,252.35,29743.0,252.74,253.18,252.35,252.35,29743.0
2017-06-14 15:00:00,252.3,252.87,252.1,252.28,40401.0,252.3,252.87,252.1,252.28,40401.0
2017-06-14 15:10:00,252.28,252.46,251.76,252.12,41476.0,252.28,252.46,251.76,252.12,41476.0
2017-06-14 15:20:00,252.07,253.03,251.96,252.84,53193.0,252.07,253.03,251.96,252.84,53193.0
2017-06-14 15:30:00,252.83,253.75,252.83,253.17,68615.0,252.83,253.75,252.83,253.17,68615.0
2017-06-14 15:40:00,253.15,253.35,252.73,253.15,105136.0,253.15,253.35,252.73,253.15,105136.0
2017-06-14 15:50:00,253.33,253.8,253.01,253.31,198923.0,253.33,253.8,253.01,253.31,198923.0
2017-06-15 09:30:00,253.6,255.6,253.15,255.2,95602.0,253.6,255.6,253.15,255.2,95602.0
2017-06-15 09:40:00,255.11,255.11,253.69,254.16,39145.0,255.11,255.11,253.69,254.16,39145.0
2017-06-15 09:50:00,254.17,254.43,253.75,254.09,38940.0,254.17,254.43,253.75,254.09,38940.0
2017-06-15 10:00:00,254.09,254.45,253.89,254.25,20988.0,254.09,254.45,253.89,254.25,20988.0
2017-06-15 10:10:00,254.31,254.68,253.96,254.68,20990.0,254.31,254.68,253.96,254.68,20990.0
2017-06-15 10:20:00,254.79,255.21,254.19,255.07,31088.0,254.79,255.21,254.19,255.07,31088.0
2017-06-15 10:30:00,255.17,255.4,254.9,255.22,29472.0,255.17,255.4,254.9,255.22,29472.0
2017-06-15 10:40:00,255.22,255.25,254.69,255.03,21363.0,255.22,255.25,254.69,255.03,21363.0
2017-06-15 10:50:00,255.03,255.31,254.68,255.31,21544.0,255.03,255.31,254.68,255.31,21544.0
2017-06-15 11:00:00,255.29,255.47,255.04,255.14,13936.0,255.29,255.47,255.04,255.14,13936.0
2017-06-15 11:10:00,255.1,255.21,254.71,254.87,30252.0,255.1,255.21,254.71,254.87,30252.0
2017-06-15 11:20:00,254.89,255.43,254.83,255.03,50892.0,254.89,255.43,254.83,255.03,50892.0
2017-06-15 11:30:00,254.96,255.76,254.64,254.64,41448.0,254.96,255.76,254.64,254.64,41448.0
2017-06-15 11:40:00,254.69,254.89,254.39,254.53,42814.0,254.69,254.89,254.39,254.53,42814.0
2017-06-15 11:50:00,254.63,254.86,254.45,254.62,24931.0,254.63,254.86,254.45,254.62,24931.0
2017-06-15 12:00:00,254.71,254.79,254.54,254.62,20325.0,254.71,254.79,254.54,254.62,20325.0
2017-06-15 12:10:00,254.63,255.17,254.58,255.16,10301.0,254.63,255.17,254.58,255.16,10301.0
2017-06-15 12:20:00,255.11,255.24,254.84,254.84,6800.0,255.11,255.24,254.84,254.84,6800.0
2017-06-15 12:30:00,255.0,255.14,254.89,255.01,9263.0,255.0,255.14,254.89,255.01,9263.0
2017-06-15 12:40:00,255.09,255.27,254.97,255.03,13557.0,255.09,255.27,254.97,255.03,13557.0
2017-06-15 12:50:00,254.99,255.11,254.87,255.03,8452.0,254.99,255.11,254.87,255.03,8452.0
2017-06-15 13:00:00,254.96,255.14,254.85,254.99,5556.0,254.96,255.14,254.85,254.99,5556.0
2017-06-15 13:10:00,254.86,255.13,254.27,254.59,19508.0,254.86,255.13,254.27,254.59,19508.0
2017-06-15 13:20:00,254.54,254.77,254.43,254.5,13308.0,254.54,254.77,254.43,254.5,13308.0
2017-06-15 13:30:00,254.48,254.88,254.28,254.66,17399.0,254.48,254.88,254.28,254.66,17399.0
2017-06-15 13:40:00,254.7,254.72,253.91,254.09,18136.0,254.7,254.72,253.91,254.09,18136.0
2017-06-15 13:50:00,254.17,254.33,253.95,254.25,10926.0,254.17,254.33,253.95,254.25,10926.0
2017-06-15 14:00:00,254.03,254.78,254.01,254.58,13494.0,254.03,254.78,254.01,254.58,13494.0
2017-06-15 14:10:00,254.57,255.12,254.56,254.95,13550.0,254.57,255.12,254.56,254.95,13550.0
2017-06-15 14:20:00,254.89,255.16,254.85,254.92,21168.0,254.89,255.16,254.85,254.92,21168.0
2017-06-15 14:30:00,255.02,255.07,254.37,254.52,15595.0,255.02,255.07,254.37,254.52,15595.0
2017-06-15 14:40:00,254.47,255.1,254.47,255.05,23368.0,254.47,255.1,254.47,255.05,23368.0
2017-06-15 14:50:00,255.06,255.07,254.6,254.81,22679.0,255.06,255.07,254.6,254.81,22679.0
2017-06-15 15:00:00,254.79,255.0,254.7,254.92,18235.0,254.79,255.0,254.7,254.92,18235.0
2017-06-15 15:10:00,254.95,254.98,254.7,254.89,49517.0,254.95,254.98,254.7,254.89,49517.0
2017-06-15 15:20:00,254.89,255.14,254.83,254.87,24350.0,254.89,255.14,254.83,254.87,24350.0
2017-06-15 15:30:00,254.92,255.09,254.76,254.83,26174.0,254.92,255.09,254.76,254.83,26174.0
2017-06-15 15:40:00,254.81,255.12,254.78,255.0,34728.0,254.81,255.12,254.78,255.0,34728.0
2017-06-15 15:50:00,255.0,255.15,254.49,255.13,128701.0,255.0,255.15,254.49,255.13,128701.0
2017-06-16 09:30:00,255.24,256.77,255.12,255.74,401808.0,255.24,256.77,255.12,255.74,401808.0
2017-06-16 09:40:00,256.02,256.02,253.78,254.5,26393.0,256.02,256.02,253.78,254.5,26393.0
2017-06-16 09:50:00,254.69,255.44,253.3,254.11,46623.0,254.69,255.44,253.3,254.11,46623.0
2017-06-16 10:00:00,254.21,254.73,253.18,254.56,51772.0,254.21,254.73,253.18,254.56,51772.0
2017-06-16 10:10:00,254.83,254.97,253.63,254.21,24327.0,254.83,254.97,253.63,254.21,24327.0
2017-06-16 10:20:00,253.96,254.81,253.75,254.12,12045.0,253.96,254.81,253.75,254.12,12045.0
2017-06-16 10:30:00,254.17,254.89,253.61,253.97,61292.0,254.17,254.89,253.61,253.97,61292.0
2017-06-16 10:40:00,254.0,254.37,253.7,254.01,8388.0,254.0,254.37,253.7,254.01,8388.0
2017-06-16 10:50:00,253.99,254.04,253.37,254.01,18954.0,253.99,254.04,253.37,254.01,18954.0
2017-06-16 11:00:00,254.07,254.29,253.76,254.25,16715.0,254.07,254.29,253.76,254.25,16715.0
2017-06-16 11:10:00,254.15,254.5,253.86,254.32,10644.0,254.15,254.5,253.86,254.32,10644.0
2017-06-16 11:20:00,254.44,254.44,253.94,254.3,26632.0,254.44,254.44,253.94,254.3,26632.0
2017-06-16 11:30:00,254.34,254.49,254.14,254.27,16781.0,254.34,254.49,254.14,254.27,16781.0
2017-06-16 11:40:00,254.16,254.75,254.16,254.6,19000.0,254.16,254.75,254.16,254.6,19000.0
2017-06-16 11:50:00,254.67,254.76,254.19,254.31,18696.0,254.67,254.76,254.19,254.31,18696.0
2017-06-16 12:00:00,254.4,254.45,254.09,254.27,17013.0,254.4,254.45,254.09,254.27,17013.0
2017-06-16 12:10:00,254.36,254.39,254.1,254.2,14585.0,254.36,254.39,254.1,254.2,14585.0
2017-06-16 12:20:00,254.25,254.47,254.17,254.36,3852.0,254.25,254.47,254.17,254.36,3852.0
2017-06-16 12:30:00,254.3,254.46,254.15,254.32,8954.0,254.3,254.46,254.15,254.32,8954.0
2017-06-16 12:40:00,254.34,254.34,254.08,254.12,7614.0,254.34,254.34,254.08,254.12,7614.0
2017-06-16 12:50:00,254.15,254.3,253.91,253.92,5047.0,254.15,254.3,253.91,253.92,5047.0
2017-06-16 13:00:00,254.09,254.39,254.09,254.09,10000.0,254.09,254.39,254.09,254.09,10000.0
2017-06-16 13:10:00,254.22,254.22,253.43,253.52,8643.0,254.22,254.22,253.43,253.52,8643.0
2017-06-16 13:20:00,253.49,253.58,253.21,253.5,25490.0,253.49,253.58,253.21,253.5,25490.0
2017-06-16 13:30:00,253.51,253.51,252.89,253.23,14772.0,253.51,253.51,252.89,253.23,14772.0
2017-06-16 13:40:00,253.28,253.28,252.95,252.98,11124.0,253.28,253.28,252.95,252.98,11124.0
2017-06-16 13:50:00,253.0,253.09,252.83,252.87,20504.0,253.0,253.09,252.83,252.87,20504.0
2017-06-16 14:00:00,252.92,253.08,252.45,252.73,18468.0,252.92,253.08,252.45,252.73,18468.0
2017-06-16 14:10:00,252.77,252.84,252.57,252.64,8826.0,252.77,252.84,252.57,252.64,8826.0
2017-06-16 14:20:00,252.68,252.94,252.65,252.93,13792.0,252.68,252.94,252.65,252.93,13792.0
2017-06-16 14:30:00,252.96,253.26,252.88,253.0,19284.0,252.96,253.26,252.88,253.0,19284.0
2017-06-16 14:40:00,252.97,253.05,252.79,253.0,12156.0,252.97,253.05,252.79,253.0,12156.0
2017-06-16 14:50:00,253.01,253.11,252.76,252.9,24359.0,253.01,253.11,252.76,252.9,24359.0
2017-06-16 15:00:00,252.9,253.05,252.42,252.51,18824.0,252.9,253.05,252.42,252.51,18824.0
2017-06-16 15:10:00,252.54,252.66,252.1,252.33,29853.0,252.54,252.66,252.1,252.33,29853.0
2017-06-16 15:20:00,252.29,252.32,251.85,251.94,25621.0,252.29,252.32,251.85,251.94,25621.0
2017-06-16 15:30:00,251.98,252.01,251.06,251.16,57046.0,251.98,252.01,251.06,251.16,57046.0
2017-06-16 15:40:00,251.1,251.3,250.89,251.05,61519.0,251.1,251.3,250.89,251.05,61519.0
2017-06-16 15:50:00,251.05,251.75,251.05,251.56,144046.0,251.05,251.75,251.05,251.56,144046.0
2017-06-19 09:30:00,253.23,255.39,252.94,255.39,45188.0,253.23,255.39,252.94,255.39,45188.0
2017-06-19 09:40:00,255.16,255.9,254.74,255.54,42926.0,255.16,255.9,254.74,255.54,42926.0
2017-06-19 09:50:00,255.51,256.8,255.21,256.8,42883.0,255.51,256.8,255.21,256.8,42883.0
2017-06-19 10:00:00,256.9,257.89,256.68,257.58,40850.0,256.9,257.89,256.68,257.58,40850.0
2017-06-19 10:10:00,257.75,258.2,257.38,258.13,50704.0,257.75,258.2,257.38,258.13,50704.0
2017-06-19 10:20:00,258.13,259.0,257.81,258.72,54671.0,258.13,259.0,257.81,258.72,54671.0
2017-06-19 10:30:00,258.87,259.31,257.88,257.96,69615.0,258.87,259.31,257.88,257.96,69615.0
2017-06-19 10:40:00,257.96,258.34,257.83,258.29,25433.0,257.96,258.34,257.83,258.29,25433.0
2017-06-19 10:50:00,258.31,258.31,257.1,257.28,51250.0,258.31,258.31,257.1,257.28,51250.0
2017-06-19 11:00:00,257.16,257.87,257.16,257.52,22436.0,257.16,257.87,257.16,257.52,22436.0
2017-06-19 11:10:00,257.62,257.86,257.11,257.83,21082.0,257.62,257.86,257.11,257.83,21082.0
2017-06-19 11:20:00,258.0,258.3,257.73,258.25,16501.0,258.0,258.3,257.73,258.25,16501.0
2017-06-19 11:30:00,258.31,258.91,258.01,258.07,21973.0,258.31,258.91,258.01,258.07,21973.0
2017-06-19 11:40:00,258.12,258.23,257.8,258.13,24617.0,258.12,258.23,257.8,258.13,24617.0
2017-06-19 11:50:00,258.11,258.79,258.11,258.69,13361.0,258.11,258.79,258.11,258.69,13361.0
2017-06-19 12:00:00,258.69,259.08,258.69,258.93,15464.0,258.69,259.08,258.69,258.93,15464.0
2017-06-19 12:10:00,258.94,259.23,258.73,259.22,18326.0,258.94,259.23,258.73,259.22,18326.0
2017-06-19 12:20:00,259.27,259.27,258.96,259.09,27868.0,259.27,259.27,258.96,259.09,27868.0
2017-06-19 12:30:00,259.13,259.95,258.82,259.75,32903.0,259.13,259.95,258.82,259.75,32903.0
2017-06-19 12:40:00,259.84,260.19,259.57,259.91,25234.0,259.84,260.19,259.57,259.91,25234.0
2017-06-19 12:50:00,259.89,260.56,259.8,260.17,33414.0,259.89,260.56,259.8,260.17,33414.0
2017-06-19 13:00:00,260.18,260.52,260.13,260.5,21601.0,260.18,260.52,260.13,260.5,21601.0
2017-06-19 13:10:00,260.56,260.95,260.51,260.86,22504.0,260.56,260.95,260.51,260.86,22504.0
2017-06-19 13:20:00,260.96,261.49,260.89,261.33,49652.0,260.96,261.49,260.89,261.33,49652.0
2017-06-19 13:30:00,261.45,261.93,261.28,261.88,33388.0,261.45,261.93,261.28,261.88,33388.0
2017-06-19 13:40:00,261.88,262.28,261.42,262.08,49399.0,261.88,262.28,261.42,262.08,49399.0
2017-06-19 13:50:00,262.09,262.09,260.87,261.18,41344.0,262.09,262.09,260.87,261.18,41344.0
2017-06-19 14:00:00,261.18,261.51,260.97,261.47,18134.0,261.18,261.51,260.97,261.47,18134.0
2017-06-19 14:10:00,261.5,261.88,261.41,261.85,34583.0,261.5,261.88,261.41,261.85,34583.0
2017-06-19 14:20:00,261.83,261.88,261.35,261.67,31821.0,261.83,261.88,261.35,261.67,31821.0
2017-06-19 14:30:00,261.52,261.86,261.44,261.67,42623.0,261.52,261.86,261.44,261.67,42623.0
2017-06-19 14:40:00,261.69,261.89,261.28,261.36,29457.0,261.69,261.89,261.28,261.36,29457.0
2017-06-19 14:50:00,261.4,261.45,260.67,261.1,38545.0,261.4,261.45,260.67,261.1,38545.0
2017-06-19 15:00:00,261.06,261.19,260.72,261.13,18273.0,261.06,261.19,260.72,261.13,18273.0
2017-06-19 15:10:00,261.13,261.5,261.03,261.35,62827.0,261.13,261.5,261.03,261.35,62827.0
2017-06-19 15:20:00,261.27,261.37,260.65,261.37,24584.0,261.27,261.37,260.65,261.37,24584.0
2017-06-19 15:30:00,261.46,261.46,260.95,261.01,37120.0,261.46,261.46,260.95,261.01,37120.0
2017-06-19 15:40:00,261.03,261.2,260.6,260.63,45129.0,261.03,261.2,260.6,260.63,45129.0
2017-06-19 15:50:00,260.64,261.05,260.34,260.43,163166.0,260.64,261.05,260.34,260.43,163166.0
2017-06-20 09:30:00,260.82,261.4,259.61,260.53,105163.0,260.82,261.4,259.61,260.53,105163.0
2017-06-20 09:40:00,260.54,260.84,260.07,260.53,101421.0,260.54,260.84,260.07,260.53,101421.0
2017-06-20 09:50:00,260.57,262.05,260.4,261.89,49060.0,260.57,262.05,260.4,261.89,49060.0
2017-06-20 10:00:00,261.89,263.75,261.39,263.75,68298.0,261.89,263.75,261.39,263.75,68298.0
2017-06-20 10:10:00,263.69,264.88,263.34,264.73,76525.0,263.69,264.88,263.34,264.73,76525.0
2017-06-20 10:20:00,264.69,265.3,264.37,265.1,80282.0,264.69,265.3,264.37,265.1,80282.0
2017-06-20 10:30:00,264.93,265.15,264.37,264.77,28700.0,264.93,265.15,264.37,264.77,28700.0
2017-06-20 10:40:00,264.66,265.8,264.55,265.76,49074.0,264.66,265.8,264.55,265.76,49074.0
2017-06-20 10:50:00,265.68,267.47,265.61,266.83,89343.0,265.68,267.47,265.61,266.83,89343.0
2017-06-20 11:00:00,266.95,267.79,266.68,267.65,37849.0,266.95,267.79,266.68,267.65,37849.0
2017-06-20 11:10:00,267.5,269.0,267.33,268.99,73176.0,267.5,269.0,267.33,268.99,73176.0
2017-06-20 11:20:00,268.83,268.84,267.25,267.76,34006.0,268.83,268.84,267.25,267.76,34006.0
2017-06-20 11:30:00,267.72,267.81,267.23,267.74,64336.0,267.72,267.81,267.23,267.74,64336.0
2017-06-20 11:40:00,267.77,268.5,267.32,267.88,32708.0,267.77,268.5,267.32,267.88,32708.0
2017-06-20 11:50:00,267.85,268.16,267.49,267.66,11767.0,267.85,268.16,267.49,267.66,11767.0
2017-06-20 12:00:00,267.63,267.9,267.26,267.56,29835.0,267.63,267.9,267.26,267.56,29835.0
2017-06-20 12:10:00,267.49,267.86,267.42,267.71,24484.0,267.49,267.86,267.42,267.71,24484.0
2017-06-20 12:20:00,267.66,267.76,267.07,267.08,34537.0,267.66,267.76,267.07,267.08,34537.0
2017-06-20 12:30:00,267.11,268.0,266.87,267.92,39312.0,267.11,268.0,266.87,267.92,39312.0
2017-06-20 12:40:00,267.88,268.11,267.77,267.97,24039.0,267.88,268.11,267.77,267.97,24039.0
2017-06-20 12:50:00,268.0,268.33,267.76,267.84,28373.0,268.0,268.33,267.76,267.84,28373.0
2017-06-20 13:00:00,267.98,268.16,267.81,268.1,19279.0,267.98,268.16,267.81,268.1,19279.0
2017-06-20 13:10:00,268.14,268.6,267.91,268.33,19351.0,268.14,268.6,267.91,268.33,19351.0
2017-06-20 13:20:00,268.51,268.54,267.82,268.07,20481.0,268.51,268.54,267.82,268.07,20481.0
2017-06-20 13:30:00,268.09,268.2,267.48,267.49,22896.0,268.09,268.2,267.48,267.49,22896.0
2017-06-20 13:40:00,267.42,267.73,267.13,267.73,15577.0,267.42,267.73,267.13,267.73,15577.0
2017-06-20 13:50:00,267.71,268.25,267.52,268.21,29612.0,267.71,268.25,267.52,268.21,29612.0
2017-06-20 14:00:00,268.22,268.83,268.22,268.44,14843.0,268.22,268.83,268.22,268.44,14843.0
2017-06-20 14:10:00,268.41,268.76,268.01,268.15,35693.0,268.41,268.76,268.01,268.15,35693.0
2017-06-20 14:20:00,268.27,268.34,268.08,268.28,18200.0,268.27,268.34,268.08,268.28,18200.0
2017-06-20 14:30:00,268.28,268.46,267.87,267.99,19491.0,268.28,268.46,267.87,267.99,19491.0
2017-06-20 14:40:00,267.93,268.31,267.56,267.56,15245.0,267.93,268.31,267.56,267.56,15245.0
2017-06-20 14:50:00,267.54,267.86,267.23,267.25,18546.0,267.54,267.86,267.23,267.25,18546.0
2017-06-20 15:00:00,267.17,267.23,266.69,266.82,32096.0,267.17,267.23,266.69,266.82,32096.0
2017-06-20 15:10:00,266.91,267.01,266.27,266.93,23672.0,266.91,267.01,266.27,266.93,23672.0
2017-06-20 15:20:00,266.86,267.11,266.35,266.63,44888.0,266.86,267.11,266.35,266.63,44888.0
2017-06-20 15:30:00,266.65,266.65,265.72,266.3,77723.0,266.65,266.65,265.72,266.3,77723.0
2017-06-20 15:40:00,266.25,266.38,265.3,265.52,76364.0,266.25,266.38,265.3,265.52,76364.0
2017-06-20 15:50:00,265.43,266.07,265.43,266.01,145666.0,265.43,266.07,265.43,266.01,145666.0
2017-06-21 09:30:00,266.11,269.98,266.11,269.73,81664.0,266.11,269.98,266.11,269.73,81664.0
2017-06-21 09:40:00,269.4,272.24,269.21,272.15,111191.0,269.4,272.24,269.21,272.15,111191.0
2017-06-21 09:50:00,272.07,272.4,270.79,271.6,71722.0,272.07,272.4,270.79,271.6,71722.0
2017-06-21 10:00:00,271.61,273.25,271.0,273.25,105754.0,271.61,273.25,271.0,273.25,105754.0
2017-06-21 10:10:00,273.17,274.94,272.58,274.8,130377.0,273.17,274.94,272.58,274.8,130377.0
2017-06-21 10:20:00,274.94,276.68,274.5,275.98,159495.0,274.94,276.68,274.5,275.98,159495.0
2017-06-21 10:30:00,275.99,276.9,274.41,274.43,85815.0,275.99,276.9,274.41,274.43,85815.0
2017-06-21 10:40:00,274.55,276.32,274.28,276.12,98751.0,274.55,276.32,274.28,276.12,98751.0
2017-06-21 10:50:00,276.14,276.66,275.26,275.59,56125.0,276.14,276.66,275.26,275.59,56125.0
2017-06-21 11:00:00,275.56,275.56,273.57,274.24,32239.0,275.56,275.56,273.57,274.24,32239.0
2017-06-21 11:10:00,274.24,274.98,273.66,274.04,38953.0,274.24,274.98,273.66,274.04,38953.0
2017-06-21 11:20:00,274.11,274.71,273.93,274.42,53989.0,274.11,274.71,273.93,274.42,53989.0
2017-06-21 11:30:00,274.42,274.43,273.22,273.76,46978.0,274.42,274.43,273.22,273.76,46978.0
2017-06-21 11:40:00,273.85,274.53,273.3,274.34,61906.0,273.85,274.53,273.3,274.34,61906.0
2017-06-21 11:50:00,274.3,274.73,273.95,274.61,34653.0,274.3,274.73,273.95,274.61,34653.0
2017-06-21 12:00:00,274.46,275.74,274.46,275.4,31878.0,274.46,275.74,274.46,275.4,31878.0
2017-06-21 12:10:00,275.51,276.0,275.42,275.65,24415.0,275.51,276.0,275.42,275.65,24415.0
2017-06-21 12:20:00,275.51,275.8,275.3,275.74,15409.0,275.51,275.8,275.3,275.74,15409.0
2017-06-21 12:30:00,275.67,276.23,275.38,275.52,51785.0,275.67,276.23,275.38,275.52,51785.0
2017-06-21 12:40:00,275.5,276.04,275.19,275.74,28507.0,275.5,276.04,275.19,275.74,28507.0
2017-06-21 12:50:00,275.55,276.13,275.26,275.29,28358.0,275.55,276.13,275.26,275.29,28358.0
2017-06-21 13:00:00,275.49,275.73,275.19,275.6,18501.0,275.49,275.73,275.19,275.6,18501.0
2017-06-21 13:10:00,275.55,276.45,275.43,276.15,29362.0,275.55,276.45,275.43,276.15,29362.0
2017-06-21 13:20:00,276.13,276.74,276.1,276.47,45603.0,276.13,276.74,276.1,276.47,45603.0
2017-06-21 13:30:00,276.46,277.0,276.42,276.48,22788.0,276.46,277.0,276.42,276.48,22788.0
2017-06-21 13:40:00,276.49,277.2,276.47,277.16,21249.0,276.49,277.2,276.47,277.16,21249.0
2017-06-21 13:50:00,277.21,277.41,276.73,277.28,31230.0,277.21,277.41,276.73,277.28,31230.0
2017-06-21 14:00:00,277.27,277.37,276.47,277.21,28720.0,277.27,277.37,276.47,277.21,28720.0
2017-06-21 14:10:00,277.25,277.68,276.98,277.17,36173.0,277.25,277.68,276.98,277.17,36173.0
2017-06-21 14:20:00,277.16,277.31,276.82,276.93,14929.0,277.16,277.31,276.82,276.93,14929.0
2017-06-21 14:30:00,276.87,277.5,276.86,277.34,19842.0,276.87,277.5,276.86,277.34,19842.0
2017-06-21 14:40:00,277.31,278.08,277.05,277.3,51219.0,277.31,278.08,277.05,277.3,51219.0
2017-06-21 14:50:00,277.44,277.63,277.05,277.63,33640.0,277.44,277.63,277.05,277.63,33640.0
2017-06-21 15:00:00,277.71,277.87,277.33,277.61,39137.0,277.71,277.87,277.33,277.61,39137.0
2017-06-21 15:10:00,277.68,277.79,277.51,277.55,26359.0,277.68,277.79,277.51,277.55,26359.0
2017-06-21 15:20:00,277.64,277.81,277.45,277.59,40457.0,277.64,277.81,277.45,277.59,40457.0
2017-06-21 15:30:00,277.53,277.82,277.39,277.78,66477.0,277.53,277.82,277.39,277.78,66477.0
2017-06-21 15:40:00,277.85,279.81,277.72,278.99,137778.0,277.85,279.81,277.72,278.99,137778.0
2017-06-21 15:50:00,278.92,279.29,278.38,278.49,260461.0,278.92,279.29,278.38,278.49,260461.0
2017-06-22 09:30:00,279.86,282.43,279.06,279.07,192798.0,279.86,282.43,279.06,279.07,192798.0
2017-06-22 09:40:00,279.24,281.19,278.61,280.94,108896.0,279.24,281.19,278.61,280.94,108896.0
2017-06-22 09:50:00,280.97,281.96,280.5,280.64,116964.0,280.97,281.96,280.5,280.64,116964.0
2017-06-22 10:00:00,280.78,281.1,279.65,280.67,101994.0,280.78,281.1,279.65,280.67,101994.0
2017-06-22 10:10:00,280.62,282.19,280.62,282.0,73780.0,280.62,282.19,280.62,282.0,73780.0
2017-06-22 10:20:00,281.99,282.99,281.77,282.43,100888.0,281.99,282.99,281.77,282.43,100888.0
2017-06-22 10:30:00,282.42,282.73,280.15,280.22,61548.0,282.42,282.73,280.15,280.22,61548.0
2017-06-22 10:40:00,280.13,280.13,278.3,278.57,97410.0,280.13,280.13,278.3,278.57,97410.0
2017-06-22 10:50:00,278.5,280.1,278.5,279.88,70973.0,278.5,280.1,278.5,279.88,70973.0
2017-06-22 11:00:00,279.82,280.35,279.72,279.95,31887.0,279.82,280.35,279.72,279.95,31887.0
2017-06-22 11:10:00,280.02,281.24,279.96,280.77,32748.0,280.02,281.24,279.96,280.77,32748.0
2017-06-22 11:20:00,280.73,281.2,280.29,281.04,38810.0,280.73,281.2,280.29,281.04,38810.0
2017-06-22 11:30:00,280.94,281.05,280.49,280.86,29775.0,280.94,281.05,280.49,280.86,29775.0
2017-06-22 11:40:00,280.82,282.03,280.82,281.57,42666.0,280.82,282.03,280.82,281.57,42666.0
2017-06-22 11:50:00,281.51,281.52,280.05,280.32,46633.0,281.51,281.52,280.05,280.32,46633.0
2017-06-22 12:00:00,280.32,280.62,280.15,280.62,51355.0,280.32,280.62,280.15,280.62,51355.0
2017-06-22 12:10:00,280.63,281.39,280.37,281.21,20922.0,280.63,281.39,280.37,281.21,20922.0
2017-06-22 12:20:00,281.23,281.55,281.07,281.51,41183.0,281.23,281.55,281.07,281.51,41183.0
2017-06-22 12:30:00,281.56,282.56,281.49,282.07,17714.0,281.56,282.56,281.49,282.07,17714.0
2017-06-22 12:40:00,282.19,282.96,282.16,282.8,19262.0,282.19,282.96,282.16,282.8,19262.0
2017-06-22 12:50:00,282.88,283.88,282.84,283.12,43746.0,282.88,283.88,282.84,283.12,43746.0
2017-06-22 13:00:00,283.03,284.08,283.0,284.05,29084.0,283.03,284.08,283.0,284.05,29084.0
2017-06-22 13:10:00,283.99,284.21,283.33,283.49,41375.0,283.99,284.21,283.33,283.49,41375.0
2017-06-22 13:20:00,283.55,283.89,283.21,283.5,47718.0,283.55,283.89,283.21,283.5,47718.0
2017-06-22 13:30:00,283.4,283.85,283.33,283.64,36792.0,283.4,283.85,283.33,283.64,36792.0
2017-06-22 13:40:00,283.81,284.18,283.73,283.95,20666.0,283.81,284.18,283.73,283.95,20666.0
2017-06-22 13:50:00,283.97,284.0,283.48,283.53,26928.0,283.97,284.0,283.48,283.53,26928.0
2017-06-22 14:00:00,283.49,283.84,283.01,283.35,53863.0,283.49,283.84,283.01,283.35,53863.0
2017-06-22 14:10:00,283.35,283.35,282.33,282.53,22485.0,283.35,283.35,282.33,282.53,22485.0
2017-06-22 14:20:00,282.49,282.5,281.65,281.8,18548.0,282.49,282.5,281.65,281.8,18548.0
2017-06-22 14:30:00,281.63,281.77,281.35,281.62,26904.0,281.63,281.77,281.35,281.62,26904.0
2017-06-22 14:40:00,281.63,282.53,281.45,282.09,31966.0,281.63,282.53,281.45,282.09,31966.0
2017-06-22 14:50:00,282.11,283.04,282.1,283.04,39684.0,282.11,283.04,282.1,283.04,39684.0
2017-06-22 15:00:00,282.97,283.15,282.64,282.88,24235.0,282.97,283.15,282.64,282.88,24235.0
2017-06-22 15:10:00,282.88,282.88,282.0,282.0,31690.0,282.88,282.88,282.0,282.0,31690.0
2017-06-22 15:20:00,282.07,282.16,281.1,281.24,23942.0,282.07,282.16,281.1,281.24,23942.0
2017-06-22 15:30:00,281.17,282.11,281.17,281.48,30802.0,281.17,282.11,281.17,281.48,30802.0
2017-06-22 15:40:00,281.43,281.49,280.67,280.74,48157.0,281.43,281.49,280.67,280.74,48157.0
2017-06-22 15:50:00,280.75,280.9,280.34,280.5,97817.0,280.75,280.9,280.34,280.5,97817.0
2017-06-23 09:30:00,282.33,284.47,280.88,281.86,105897.0,282.33,284.47,280.88,281.86,105897.0
2017-06-23 09:40:00,282.14,282.34,279.48,279.67,69733.0,282.14,282.34,279.48,279.67,69733.0
2017-06-23 09:50:00,279.59,279.66,278.58,279.35,65188.0,279.59,279.66,278.58,279.35,65188.0
2017-06-23 10:00:00,279.4,279.97,278.21,279.82,52140.0,279.4,279.97,278.21,279.82,52140.0
2017-06-23 10:10:00,279.8,280.53,279.4,279.55,58315.0,279.8,280.53,279.4,279.55,58315.0
2017-06-23 10:20:00,279.41,279.97,279.2,279.51,23026.0,279.41,279.97,279.2,279.51,23026.0
2017-06-23 10:30:00,279.54,279.82,279.07,279.07,31398.0,279.54,279.82,279.07,279.07,31398.0
2017-06-23 10:40:00,279.16,279.45,278.59,278.89,17080.0,279.16,279.45,278.59,278.89,17080.0
2017-06-23 10:50:00,279.01,279.37,278.69,279.21,17573.0,279.01,279.37,278.69,279.21,17573.0
2017-06-23 11:00:00,279.24,279.78,279.22,279.57,21235.0,279.24,279.78,279.22,279.57,21235.0
2017-06-23 11:10:00,279.52,279.56,278.63,278.8,12287.0,279.52,279.56,278.63,278.8,12287.0
2017-06-23 11:20:00,278.75,278.85,278.1,278.38,23276.0,278.75,278.85,278.1,278.38,23276.0
2017-06-23 11:30:00,278.41,278.49,277.74,277.75,51511.0,278.41,278.49,277.74,277.75,51511.0
2017-06-23 11:40:00,277.75,278.27,277.58,278.27,28298.0,277.75,278.27,277.58,278.27,28298.0
2017-06-23 11:50:00,278.21,279.28,278.17,278.67,22224.0,278.21,279.28,278.17,278.67,22224.0
2017-06-23 12:00:00,278.77,278.89,278.41,278.51,15462.0,278.77,278.89,278.41,278.51,15462.0
2017-06-23 12:10:00,278.43,279.0,278.38,278.55,11333.0,278.43,279.0,278.38,278.55,11333.0
2017-06-23 12:20:00,278.59,279.31,278.59,279.08,10294.0,278.59,279.31,278.59,279.08,10294.0
2017-06-23 12:30:00,279.15,279.4,278.7,278.92,14213.0,279.15,279.4,278.7,278.92,14213.0
2017-06-23 12:40:00,278.92,279.68,278.92,279.48,17402.0,278.92,279.68,278.92,279.48,17402.0
2017-06-23 12:50:00,279.53,279.97,279.52,279.93,17284.0,279.53,279.97,279.52,279.93,17284.0
2017-06-23 13:00:00,279.69,279.9,279.56,279.73,26021.0,279.69,279.9,279.56,279.73,26021.0
2017-06-23 13:10:00,279.74,280.71,279.69,280.59,46949.0,279.74,280.71,279.69,280.59,46949.0
2017-06-23 13:20:00,280.59,280.76,280.21,280.5,38496.0,280.59,280.76,280.21,280.5,38496.0
2017-06-23 13:30:00,280.51,281.24,280.5,281.09,17563.0,280.51,281.24,280.5,281.09,17563.0
2017-06-23 13:40:00,281.07,281.15,280.52,280.75,27523.0,281.07,281.15,280.52,280.75,27523.0
2017-06-23 13:50:00,280.75,280.93,280.46,280.57,21092.0,280.75,280.93,280.46,280.57,21092.0
2017-06-23 14:00:00,280.56,280.56,280.07,280.16,28619.0,280.56,280.56,280.07,280.16,28619.0
2017-06-23 14:10:00,280.07,280.15,279.69,279.69,14891.0,280.07,280.15,279.69,279.69,14891.0
2017-06-23 14:20:00,279.63,279.86,279.56,279.76,10517.0,279.63,279.86,279.56,279.76,10517.0
2017-06-23 14:30:00,279.81,279.81,279.05,279.12,16389.0,279.81,279.81,279.05,279.12,16389.0
2017-06-23 14:40:00,278.96,279.24,278.79,278.85,9925.0,278.96,279.24,278.79,278.85,9925.0
2017-06-23 14:50:00,278.9,279.12,278.78,278.78,6599.0,278.9,279.12,278.78,278.78,6599.0
2017-06-23 15:00:00,278.86,278.95,278.53,278.61,14604.0,278.86,278.95,278.53,278.61,14604.0
2017-06-23 15:10:00,278.76,278.91,278.43,278.86,12473.0,278.76,278.91,278.43,278.86,12473.0
2017-06-23 15:20:00,278.74,279.0,278.39,278.57,66291.0,278.74,279.0,278.39,278.57,66291.0
2017-06-23 15:30:00,278.54,279.36,278.48,279.12,37379.0,278.54,279.36,278.48,279.12,37379.0
2017-06-23 15:40:00,279.17,281.35,279.11,281.18,98088.0,279.17,281.35,279.11,281.18,98088.0
2017-06-23 15:50:00,281.07,281.17,280.28,280.32,173582.0,281.07,281.17,280.28,280.32,173582.0
2017-06-26 09:30:00,281.74,282.0,279.86,279.86,53386.0,281.74,282.0,279.86,279.86,53386.0
2017-06-26 09:40:00,279.77,280.5,278.51,279.41,46331.0,279.77,280.5,278.51,279.41,46331.0
2017-06-26 09:50:00,279.16,280.36,278.51,279.88,29454.0,279.16,280.36,278.51,279.88,29454.0
2017-06-26 10:00:00,279.77,280.19,279.16,279.38,27489.0,279.77,280.19,279.16,279.38,27489.0
2017-06-26 10:10:00,279.22,279.97,279.1,279.16,31759.0,279.22,279.97,279.1,279.16,31759.0
2017-06-26 10:20:00,279.32,279.87,279.07,279.24,36223.0,279.32,279.87,279.07,279.24,36223.0
2017-06-26 10:30:00,279.04,279.11,277.64,277.88,52254.0,279.04,279.11,277.64,277.88,52254.0
2017-06-26 10:40:00,277.94,279.54,277.76,279.11,23463.0,277.94,279.54,277.76,279.11,23463.0
2017-06-26 10:50:00,279.1,279.75,278.5,279.66,14798.0,279.1,279.75,278.5,279.66,14798.0
2017-06-26 11:00:00,279.57,279.78,278.42,278.78,11592.0,279.57,279.78,278.42,278.78,11592.0
2017-06-26 11:10:00,278.61,279.14,278.44,278.73,7126.0,278.61,279.14,278.44,278.73,7126.0
2017-06-26 11:20:00,278.68,279.13,278.4,279.03,9807.0,278.68,279.13,278.4,279.03,9807.0
2017-06-26 11:30:00,279.0,279.48,278.74,279.11,15072.0,279.0,279.48,278.74,279.11,15072.0
2017-06-26 11:40:00,279.05,280.1,278.96,279.81,18844.0,279.05,280.1,278.96,279.81,18844.0
2017-06-26 11:50:00,279.8,280.2,279.72,280.11,10473.0,279.8,280.2,279.72,280.11,10473.0
2017-06-26 12:00:00,280.18,280.71,280.15,280.53,12972.0,280.18,280.71,280.15,280.53,12972.0
2017-06-26 12:10:00,280.68,281.15,280.4,280.96,11873.0,280.68,281.15,280.4,280.96,11873.0
2017-06-26 12:20:00,280.94,281.69,280.91,281.52,20049.0,280.94,281.69,280.91,281.52,20049.0
2017-06-26 12:30:00,281.52,282.19,281.3,282.19,10561.0,281.52,282.19,281.3,282.19,10561.0
2017-06-26 12:40:00,282.25,282.7,281.86,281.91,24274.0,282.25,282.7,281.86,281.91,24274.0
2017-06-26 12:50:00,282.02,282.85,282.02,282.19,15477.0,282.02,282.85,282.02,282.19,15477.0
2017-06-26 13:00:00,282.21,282.38,281.46,282.27,16063.0,282.21,282.38,281.46,282.27,16063.0
2017-06-26 13:10:00,282.18,282.28,281.74,282.01,13172.0,282.18,282.28,281.74,282.01,13172.0
2017-06-26 13:20:00,282.01,282.15,281.69,282.15,17725.0,282.01,282.15,281.69,282.15,17725.0
2017-06-26 13:30:00,282.38,282.8,282.13,282.73,8031.0,282.38,282.8,282.13,282.73,8031.0
2017-06-26 13:40:00,282.7,282.89,282.32,282.41,11242.0,282.7,282.89,282.32,282.41,11242.0
2017-06-26 13:50:00,282.47,282.47,282.12,282.13,5744.0,282.47,282.47,282.12,282.13,5744.0
2017-06-26 14:00:00,282.08,282.23,281.65,281.73,15240.0,282.08,282.23,281.65,281.73,15240.0
2017-06-26 14:10:00,281.76,281.76,281.1,281.32,9893.0,281.76,281.76,281.1,281.32,9893.0
2017-06-26 14:20:00,281.43,281.43,281.14,281.36,7239.0,281.43,281.43,281.14,281.36,7239.0
2017-06-26 14:30:00,281.28,281.95,281.2,281.95,14024.0,281.28,281.95,281.2,281.95,14024.0
2017-06-26 14:40:00,281.85,282.08,281.68,281.68,13693.0,281.85,282.08,281.68,281.68,13693.0
2017-06-26 14:50:00,281.7,281.98,281.61,281.87,6600.0,281.7,281.98,281.61,281.87,6600.0
2017-06-26 15:00:00,281.8,282.17,281.5,282.17,11276.0,281.8,282.17,281.5,282.17,11276.0
2017-06-26 15:10:00,282.16,282.49,282.0,282.09,32619.0,282.16,282.49,282.0,282.09,32619.0
2017-06-26 15:20:00,282.1,282.16,281.45,281.53,19031.0,282.1,282.16,281.45,281.53,19031.0
2017-06-26 15:30:00,281.53,281.71,280.56,280.59,34756.0,281.53,281.71,280.56,280.59,34756.0
2017-06-26 15:40:00,280.59,281.04,280.17,281.04,50750.0,280.59,281.04,280.17,281.04,50750.0
2017-06-26 15:50:00,280.9,280.9,279.46,279.81,125571.0,280.9,280.9,279.46,279.81,125571.0
2017-06-27 09:30:00,279.0,279.4,277.5,278.37,46977.0,279.0,279.4,277.5,278.37,46977.0
2017-06-27 09:40:00,278.39,279.13,278.26,278.73,30721.0,278.39,279.13,278.26,278.73,30721.0
2017-06-27 09:50:00,278.65,278.65,277.44,278.05,28163.0,278.65,278.65,277.44,278.05,28163.0
2017-06-27 10:00:00,278.31,278.31,277.06,277.68,16084.0,278.31,278.31,277.06,277.68,16084.0
2017-06-27 10:10:00,277.72,277.89,277.15,277.46,21065.0,277.72,277.89,277.15,277.46,21065.0
2017-06-27 10:20:00,277.28,277.46,276.32,276.49,55907.0,277.28,277.46,276.32,276.49,55907.0
2017-06-27 10:30:00,276.47,277.13,276.15,276.38,25586.0,276.47,277.13,276.15,276.38,25586.0
2017-06-27 10:40:00,276.4,276.61,276.06,276.06,23284.0,276.4,276.61,276.06,276.06,23284.0
2017-06-27 10:50:00,276.06,276.24,274.82,275.52,47154.0,276.06,276.24,274.82,275.52,47154.0
2017-06-27 11:00:00,275.47,277.01,275.47,276.22,39907.0,275.47,277.01,275.47,276.22,39907.0
2017-06-27 11:10:00,276.4,277.0,276.11,276.12,26488.0,276.4,277.0,276.11,276.12,26488.0
2017-06-27 11:20:00,276.4,276.9,276.36,276.58,45540.0,276.4,276.9,276.36,276.58,45540.0
2017-06-27 11:30:00,276.6,277.28,276.6,277.28,26572.0,276.6,277.28,276.6,277.28,26572.0
2017-06-27 11:40:00,277.27,277.62,277.12,277.46,18578.0,277.27,277.62,277.12,277.46,18578.0
2017-06-27 11:50:00,277.45,277.46,276.62,276.84,8405.0,277.45,277.46,276.62,276.84,8405.0
2017-06-27 12:00:00,276.85,276.89,276.1,276.27,9873.0,276.85,276.89,276.1,276.27,9873.0
2017-06-27 12:10:00,276.32,276.33,275.63,275.64,10934.0,276.32,276.33,275.63,275.64,10934.0
2017-06-27 12:20:00,275.68,276.66,275.67,276.47,15654.0,275.68,276.66,275.67,276.47,15654.0
2017-06-27 12:30:00,276.56,276.91,276.04,276.14,25489.0,276.56,276.91,276.04,276.14,25489.0
2017-06-27 12:40:00,276.0,276.74,275.74,276.43,7033.0,276.0,276.74,275.74,276.43,7033.0
2017-06-27 12:50:00,276.28,276.51,275.5,275.95,10410.0,276.28,276.51,275.5,275.95,10410.0
2017-06-27 13:00:00,275.99,276.12,275.14,275.47,13243.0,275.99,276.12,275.14,275.47,13243.0
2017-06-27 13:10:00,275.4,276.25,275.17,276.1,21199.0,275.4,276.25,275.17,276.1,21199.0
2017-06-27 13:20:00,276.22,276.74,276.21,276.32,7995.0,276.22,276.74,276.21,276.32,7995.0
2017-06-27 13:30:00,276.44,276.54,275.27,275.35,15312.0,276.44,276.54,275.27,275.35,15312.0
2017-06-27 13:40:00,275.28,275.68,274.43,274.46,35473.0,275.28,275.68,274.43,274.46,35473.0
2017-06-27 13:50:00,274.46,274.63,273.84,274.0,35244.0,274.46,274.63,273.84,274.0,35244.0
2017-06-27 14:00:00,273.97,274.57,273.96,274.32,28392.0,273.97,274.57,273.96,274.32,28392.0
2017-06-27 14:10:00,274.36,274.43,273.29,274.04,17696.0,274.36,274.43,273.29,274.04,17696.0
2017-06-27 14:20:00,273.9,274.54,273.85,274.44,20654.0,273.9,274.54,273.85,274.44,20654.0
2017-06-27 14:30:00,274.35,274.74,274.11,274.26,14507.0,274.35,274.74,274.11,274.26,14507.0
2017-06-27 14:40:00,274.15,274.18,273.74,273.96,26549.0,274.15,274.18,273.74,273.96,26549.0
2017-06-27 14:50:00,273.94,274.18,273.75,273.85,15983.0,273.94,274.18,273.75,273.85,15983.0
2017-06-27 15:00:00,273.8,274.05,272.91,272.92,17078.0,273.8,274.05,272.91,272.92,17078.0
2017-06-27 15:10:00,273.04,273.22,272.72,272.95,19693.0,273.04,273.22,272.72,272.95,19693.0
2017-06-27 15:20:00,272.95,273.22,271.77,272.06,56016.0,272.95,273.22,271.77,272.06,56016.0
2017-06-27 15:30:00,272.03,272.5,271.56,272.47,48584.0,272.03,272.5,271.56,272.47,48584.0
2017-06-27 15:40:00,272.42,272.72,272.04,272.34,45002.0,272.42,272.72,272.04,272.34,45002.0
2017-06-27 15:50:00,272.24,272.24,271.2,271.28,174129.0,272.24,272.24,271.2,271.28,174129.0
2017-06-28 09:30:00,271.25,271.95,269.5,269.91,77863.0,271.25,271.95,269.5,269.91,77863.0
2017-06-28 09:40:00,269.92,271.04,269.09,271.04,57300.0,269.92,271.04,269.09,271.04,57300.0
2017-06-28 09:50:00,270.91,271.68,270.36,271.2,27815.0,270.91,271.68,270.36,271.2,27815.0
2017-06-28 10:00:00,271.2,272.63,271.14,272.37,28134.0,271.2,272.63,271.14,272.37,28134.0
2017-06-28 10:10:00,272.34,272.54,271.52,271.88,20616.0,272.34,272.54,271.52,271.88,20616.0
2017-06-28 10:20:00,271.86,272.12,271.18,271.62,14821.0,271.86,272.12,271.18,271.62,14821.0
2017-06-28 10:30:00,271.65,272.63,271.65,271.9,34569.0,271.65,272.63,271.65,271.9,34569.0
2017-06-28 10:40:00,272.03,273.24,272.02,272.8,25583.0,272.03,273.24,272.02,272.8,25583.0
2017-06-28 10:50:00,272.83,272.83,271.81,272.12,47133.0,272.83,272.83,271.81,272.12,47133.0
2017-06-28 11:00:00,272.14,272.41,271.67,271.69,21329.0,272.14,272.41,271.67,271.69,21329.0
2017-06-28 11:10:00,271.72,272.1,271.35,271.88,9057.0,271.72,272.1,271.35,271.88,9057.0
2017-06-28 11:20:00,271.84,272.21,271.73,271.73,7273.0,271.84,272.21,271.73,271.73,7273.0
2017-06-28 11:30:00,271.72,272.26,271.58,272.12,7301.0,271.72,272.26,271.58,272.12,7301.0
2017-06-28 11:40:00,272.25,272.35,272.0,272.35,11379.0,272.25,272.35,272.0,272.35,11379.0
2017-06-28 11:50:00,272.44,272.91,272.29,272.46,11955.0,272.44,272.91,272.29,272.46,11955.0
2017-06-28 12:00:00,272.44,272.53,271.88,272.12,9533.0,272.44,272.53,271.88,272.12,9533.0
2017-06-28 12:10:00,272.01,272.35,271.97,272.35,9815.0,272.01,272.35,271.97,272.35,9815.0
2017-06-28 12:20:00,272.43,272.65,272.31,272.52,4552.0,272.43,272.65,272.31,272.52,4552.0
2017-06-28 12:30:00,272.44,272.88,272.31,272.88,13932.0,272.44,272.88,272.31,272.88,13932.0
2017-06-28 12:40:00,272.97,273.53,272.93,273.05,9837.0,272.97,273.53,272.93,273.05,9837.0
2017-06-28 12:50:00,273.0,273.4,272.78,273.39,8050.0,273.0,273.4,272.78,273.39,8050.0
2017-06-28 13:00:00,273.38,274.0,273.25,273.82,45386.0,273.38,274.0,273.25,273.82,45386.0
2017-06-28 13:10:00,273.78,274.29,273.64,274.0,9085.0,273.78,274.29,273.64,274.0,9085.0
2017-06-28 13:20:00,274.0,274.48,273.95,274.36,9799.0,274.0,274.48,273.95,274.36,9799.0
2017-06-28 13:30:00,274.22,274.48,274.03,274.31,13794.0,274.22,274.48,274.03,274.31,13794.0
2017-06-28 13:40:00,274.22,275.34,274.19,275.16,44501.0,274.22,275.34,274.19,275.16,44501.0
2017-06-28 13:50:00,275.2,275.51,274.91,275.14,14917.0,275.2,275.51,274.91,275.14,14917.0
2017-06-28 14:00:00,275.21,275.45,274.7,274.78,11004.0,275.21,275.45,274.7,274.78,11004.0
2017-06-28 14:10:00,274.76,275.08,274.63,274.88,8567.0,274.76,275.08,274.63,274.88,8567.0
2017-06-28 14:20:00,274.9,274.9,274.14,274.24,11597.0,274.9,274.9,274.14,274.24,11597.0
2017-06-28 14:30:00,274.29,274.48,273.82,274.3,20793.0,274.29,274.48,273.82,274.3,20793.0
2017-06-28 14:40:00,274.33,275.1,274.21,274.91,4600.0,274.33,275.1,274.21,274.91,4600.0
2017-06-28 14:50:00,274.91,275.02,274.71,274.84,14401.0,274.91,275.02,274.71,274.84,14401.0
2017-06-28 15:00:00,274.88,275.25,274.84,275.25,17057.0,274.88,275.25,274.84,275.25,17057.0
2017-06-28 15:10:00,275.24,275.26,274.76,274.81,10544.0,275.24,275.26,274.76,274.81,10544.0
2017-06-28 15:20:00,274.82,275.4,274.78,275.1,17803.0,274.82,275.4,274.78,275.1,17803.0
2017-06-28 15:30:00,275.07,275.15,274.77,274.86,23006.0,275.07,275.15,274.77,274.86,23006.0
2017-06-28 15:40:00,274.94,275.01,274.5,274.54,30141.0,274.94,275.01,274.5,274.54,30141.0
2017-06-28 15:50:00,274.62,274.83,274.28,274.64,66145.0,274.62,274.83,274.28,274.64,66145.0
2017-06-29 09:30:00,275.0,275.2,272.63,273.73,37782.0,275.0,275.2,272.63,273.73,37782.0
2017-06-29 09:40:00,273.5,273.51,271.9,272.85,13649.0,273.5,273.51,271.9,272.85,13649.0
2017-06-29 09:50:00,272.62,272.8,271.69,272.39,12533.0,272.62,272.8,271.69,272.39,12533.0
2017-06-29 10:00:00,272.42,272.42,271.12,272.08,24709.0,272.42,272.42,271.12,272.08,24709.0
2017-06-29 10:10:00,272.15,272.25,271.14,271.24,14952.0,272.15,272.25,271.14,271.24,14952.0
2017-06-29 10:20:00,271.16,271.61,270.89,271.47,18063.0,271.16,271.61,270.89,271.47,18063.0
2017-06-29 10:30:00,271.4,271.9,271.21,271.9,17388.0,271.4,271.9,271.21,271.9,17388.0
2017-06-29 10:40:00,271.8,273.28,271.67,272.8,18007.0,271.8,273.28,271.67,272.8,18007.0
2017-06-29 10:50:00,272.64,272.94,271.96,272.66,7431.0,272.64,272.94,271.96,272.66,7431.0
2017-06-29 11:00:00,272.54,272.94,271.81,271.94,14276.0,272.54,272.94,271.81,271.94,14276.0
2017-06-29 11:10:00,272.16,272.17,271.14,271.52,4730.0,272.16,272.17,271.14,271.52,4730.0
2017-06-29 11:20:00,271.57,271.87,270.93,270.98,7195.0,271.57,271.87,270.93,270.98,7195.0
2017-06-29 11:30:00,271.07,271.25,270.48,270.88,14235.0,271.07,271.25,270.48,270.88,14235.0
2017-06-29 11:40:00,271.04,271.57,270.62,271.23,7690.0,271.04,271.57,270.62,271.23,7690.0
2017-06-29 11:50:00,271.35,271.35,270.4,270.4,19542.0,271.35,271.35,270.4,270.4,19542.0
2017-06-29 12:00:00,270.38,271.06,269.78,271.06,11910.0,270.38,271.06,269.78,271.06,11910.0
2017-06-29 12:10:00,271.16,271.36,270.5,270.95,8286.0,271.16,271.36,270.5,270.95,8286.0
2017-06-29 12:20:00,270.9,271.01,270.26,270.63,4350.0,270.9,271.01,270.26,270.63,4350.0
2017-06-29 12:30:00,270.76,270.85,270.19,270.24,8613.0,270.76,270.85,270.19,270.24,8613.0
2017-06-29 12:40:00,270.13,270.32,269.86,269.96,5593.0,270.13,270.32,269.86,269.96,5593.0
2017-06-29 12:50:00,269.93,269.93,269.21,269.29,9209.0,269.93,269.93,269.21,269.29,9209.0
2017-06-29 13:00:00,269.18,270.1,269.18,269.45,10827.0,269.18,270.1,269.18,269.45,10827.0
2017-06-29 13:10:00,269.54,269.55,268.91,269.55,13658.0,269.54,269.55,268.91,269.55,13658.0
2017-06-29 13:20:00,269.5,269.68,268.92,269.26,19459.0,269.5,269.68,268.92,269.26,19459.0
2017-06-29 13:30:00,269.28,270.2,269.23,269.89,14794.0,269.28,270.2,269.23,269.89,14794.0
2017-06-29 13:40:00,269.72,270.19,269.27,269.85,11944.0,269.72,270.19,269.27,269.85,11944.0
2017-06-29 13:50:00,270.03,270.27,269.52,269.52,14669.0,270.03,270.27,269.52,269.52,14669.0
2017-06-29 14:00:00,269.63,270.34,269.2,270.3,13901.0,269.63,270.34,269.2,270.3,13901.0
2017-06-29 14:10:00,270.41,271.15,270.17,270.77,25789.0,270.41,271.15,270.17,270.77,25789.0
2017-06-29 14:20:00,270.86,271.19,270.66,270.98,10574.0,270.86,271.19,270.66,270.98,10574.0
2017-06-29 14:30:00,271.01,271.07,270.01,270.36,7435.0,271.01,271.07,270.01,270.36,7435.0
2017-06-29 14:40:00,270.39,270.97,270.01,270.01,7371.0,270.39,270.97,270.01,270.01,7371.0
2017-06-29 14:50:00,270.14,270.5,269.85,270.34,10838.0,270.14,270.5,269.85,270.34,10838.0
2017-06-29 15:00:00,270.34,271.14,270.31,270.68,14726.0,270.34,271.14,270.31,270.68,14726.0
2017-06-29 15:10:00,270.6,271.42,270.44,271.42,5897.0,270.6,271.42,270.44,271.42,5897.0
2017-06-29 15:20:00,271.33,271.33,270.7,270.9,15756.0,271.33,271.33,270.7,270.9,15756.0
2017-06-29 15:30:00,270.91,272.1,270.83,272.08,36806.0,270.91,272.1,270.83,272.08,36806.0
2017-06-29 15:40:00,272.09,272.38,271.6,272.03,40782.0,272.09,272.38,271.6,272.03,40782.0
2017-06-29 15:50:00,272.04,272.45,271.75,271.87,71682.0,272.04,272.45,271.75,271.87,71682.0
2017-06-30 09:30:00,273.7,276.09,271.78,273.0,100456.0,273.7,276.09,271.78,273.0,100456.0
2017-06-30 09:40:00,272.99,273.67,272.22,272.86,38671.0,272.99,273.67,272.22,272.86,38671.0
2017-06-30 09:50:00,272.77,272.97,272.02,272.02,26825.0,272.77,272.97,272.02,272.02,26825.0
2017-06-30 10:00:00,272.21,272.21,271.66,271.92,25835.0,272.21,272.21,271.66,271.92,25835.0
2017-06-30 10:10:00,271.79,272.78,271.38,272.78,28046.0,271.79,272.78,271.38,272.78,28046.0
2017-06-30 10:20:00,272.51,273.27,271.81,272.88,41127.0,272.51,273.27,271.81,272.88,41127.0
2017-06-30 10:30:00,273.02,273.8,272.88,273.67,23775.0,273.02,273.8,272.88,273.67,23775.0
2017-06-30 10:40:00,273.71,273.86,273.17,273.35,19140.0,273.71,273.86,273.17,273.35,19140.0
2017-06-30 10:50:00,273.21,273.6,272.84,272.96,12673.0,273.21,273.6,272.84,272.96,12673.0
2017-06-30 11:00:00,272.92,273.06,272.46,272.81,17859.0,272.92,273.06,272.46,272.81,17859.0
2017-06-30 11:10:00,272.81,272.92,271.99,272.22,32217.0,272.81,272.92,271.99,272.22,32217.0
2017-06-30 11:20:00,272.29,272.36,271.93,272.03,9044.0,272.29,272.36,271.93,272.03,9044.0
2017-06-30 11:30:00,271.94,272.35,271.64,271.69,16366.0,271.94,272.35,271.64,271.69,16366.0
2017-06-30 11:40:00,271.67,272.22,271.5,271.75,25097.0,271.67,272.22,271.5,271.75,25097.0
2017-06-30 11:50:00,271.75,271.85,271.18,271.44,18087.0,271.75,271.85,271.18,271.44,18087.0
2017-06-30 12:00:00,271.39,271.39,270.91,270.97,10568.0,271.39,271.39,270.91,270.97,10568.0
2017-06-30 12:10:00,270.97,271.16,270.78,270.85,10466.0,270.97,271.16,270.78,270.85,10466.0
2017-06-30 12:20:00,270.86,270.88,270.17,270.36,15154.0,270.86,270.88,270.17,270.36,15154.0
2017-06-30 12:30:00,270.34,270.8,270.34,270.6,17106.0,270.34,270.8,270.34,270.6,17106.0
2017-06-30 12:40:00,270.61,270.61,270.1,270.1,6125.0,270.61,270.61,270.1,270.1,6125.0
2017-06-30 12:50:00,270.07,270.16,269.94,270.06,13516.0,270.07,270.16,269.94,270.06,13516.0
2017-06-30 13:00:00,270.08,270.33,269.97,270.08,7701.0,270.08,270.33,269.97,270.08,7701.0
2017-06-30 13:10:00,270.07,270.12,269.83,270.12,6920.0,270.07,270.12,269.83,270.12,6920.0
2017-06-30 13:20:00,269.99,270.17,269.79,270.05,16397.0,269.99,270.17,269.79,270.05,16397.0
2017-06-30 13:30:00,270.1,270.13,269.66,269.77,8411.0,270.1,270.13,269.66,269.77,8411.0
2017-06-30 13:40:00,269.79,269.92,269.75,269.84,6033.0,269.79,269.92,269.75,269.84,6033.0
2017-06-30 13:50:00,269.85,269.97,269.71,269.84,11802.0,269.85,269.97,269.71,269.84,11802.0
2017-06-30 14:00:00,269.88,269.91,269.58,269.81,7878.0,269.88,269.91,269.58,269.81,7878.0
2017-06-30 14:10:00,269.75,270.04,269.71,269.98,7212.0,269.75,270.04,269.71,269.98,7212.0
2017-06-30 14:20:00,270.12,270.24,269.69,270.05,16381.0,270.12,270.24,269.69,270.05,16381.0
2017-06-30 14:30:00,270.0,270.48,269.85,270.3,6315.0,270.0,270.48,269.85,270.3,6315.0
2017-06-30 14:40:00,270.24,270.34,269.93,270.15,23106.0,270.24,270.34,269.93,270.15,23106.0
2017-06-30 14:50:00,270.25,270.55,270.25,270.47,7402.0,270.25,270.55,270.25,270.47,7402.0
2017-06-30 15:00:00,270.46,270.47,270.11,270.19,10064.0,270.46,270.47,270.11,270.19,10064.0
2017-06-30 15:10:00,270.17,270.58,270.02,270.58,6528.0,270.17,270.58,270.02,270.58,6528.0
2017-06-30 15:20:00,270.59,270.96,270.55,270.86,8795.0,270.59,270.96,270.55,270.86,8795.0
2017-06-30 15:30:00,270.84,270.96,270.5,270.83,11262.0,270.84,270.96,270.5,270.83,11262.0
2017-06-30 15:40:00,270.83,271.09,270.73,271.0,20305.0,270.83,271.09,270.73,271.0,20305.0
2017-06-30 15:50:00,271.03,271.92,271.01,271.29,134659.0,271.03,271.92,271.01,271.29,134659.0
2017-07-03 09:30:00,272.62,274.66,272.39,273.78,39991.0,272.62,274.66,272.39,273.78,39991.0
2017-07-03 09:40:00,273.41,273.83,272.26,273.74,15340.0,273.41,273.83,272.26,273.74,15340.0
2017-07-03 09:50:00,273.82,274.18,273.42,274.06,13600.0,273.82,274.18,273.42,274.06,13600.0
2017-07-03 10:00:00,274.12,274.72,273.92,274.56,34620.0,274.12,274.72,273.92,274.56,34620.0
2017-07-03 10:10:00,274.55,275.11,273.62,273.66,35697.0,274.55,275.11,273.62,273.66,35697.0
2017-07-03 10:20:00,273.68,273.95,273.21,273.26,16372.0,273.68,273.95,273.21,273.26,16372.0
2017-07-03 10:30:00,273.3,273.41,272.89,273.28,7046.0,273.3,273.41,272.89,273.28,7046.0
2017-07-03 10:40:00,273.25,273.35,272.26,272.4,10112.0,273.25,273.35,272.26,272.4,10112.0
2017-07-03 10:50:00,272.43,273.14,272.24,272.71,11492.0,272.43,273.14,272.24,272.71,11492.0
2017-07-03 11:00:00,272.84,273.37,272.67,273.01,9223.0,272.84,273.37,272.67,273.01,9223.0
2017-07-03 11:10:00,273.09,273.61,273.07,273.45,19974.0,273.09,273.61,273.07,273.45,19974.0
2017-07-03 11:20:00,273.3,273.74,273.15,273.39,7255.0,273.3,273.74,273.15,273.39,7255.0
2017-07-03 11:30:00,273.31,273.76,273.1,273.52,6708.0,273.31,273.76,273.1,273.52,6708.0
2017-07-03 11:40:00,273.62,273.88,273.04,273.77,7279.0,273.62,273.88,273.04,273.77,7279.0
2017-07-03 11:50:00,273.64,273.66,272.96,273.08,11407.0,273.64,273.66,272.96,273.08,11407.0
2017-07-03 12:00:00,273.04,273.25,272.52,272.87,12263.0,273.04,273.25,272.52,272.87,12263.0
2017-07-03 12:10:00,272.86,272.96,272.18,272.18,10651.0,272.86,272.96,272.18,272.18,10651.0
2017-07-03 12:20:00,272.34,272.82,272.25,272.7,7874.0,272.34,272.82,272.25,272.7,7874.0
2017-07-03 12:30:00,272.65,272.82,272.12,272.47,9946.0,272.65,272.82,272.12,272.47,9946.0
2017-07-03 12:40:00,272.65,272.72,272.43,272.5,10597.0,272.65,272.72,272.43,272.5,10597.0
2017-07-03 12:50:00,272.5,273.37,272.44,272.53,32936.0,272.5,273.37,272.44,272.53,32936.0
2017-07-05 09:30:00,272.97,275.63,272.61,274.92,64609.0,272.97,275.63,272.61,274.92,64609.0
2017-07-05 09:40:00,275.13,275.26,273.78,273.78,26436.0,275.13,275.26,273.78,273.78,26436.0
2017-07-05 09:50:00,273.78,274.54,273.44,273.44,25660.0,273.78,274.54,273.44,273.44,25660.0
2017-07-05 10:00:00,273.59,274.33,272.81,273.25,30841.0,273.59,274.33,272.81,273.25,30841.0
2017-07-05 10:10:00,273.06,274.3,273.06,273.96,15370.0,273.06,274.3,273.06,273.96,15370.0
2017-07-05 10:20:00,273.9,274.7,273.88,274.41,15648.0,273.9,274.7,273.88,274.41,15648.0
2017-07-05 10:30:00,274.44,275.76,274.37,275.42,28006.0,274.44,275.76,274.37,275.42,28006.0
2017-07-05 10:40:00,275.5,276.22,275.2,276.16,20144.0,275.5,276.22,275.2,276.16,20144.0
2017-07-05 10:50:00,276.17,277.03,276.17,276.8,35912.0,276.17,277.03,276.17,276.8,35912.0
2017-07-05 11:00:00,276.84,277.34,276.73,277.34,23159.0,276.84,277.34,276.73,277.34,23159.0
2017-07-05 11:10:00,277.25,277.76,277.04,277.65,24497.0,277.25,277.76,277.04,277.65,24497.0
2017-07-05 11:20:00,277.6,278.0,276.97,277.95,21601.0,277.6,278.0,276.97,277.95,21601.0
2017-07-05 11:30:00,277.85,278.16,277.34,277.52,18598.0,277.85,278.16,277.34,277.52,18598.0
2017-07-05 11:40:00,277.44,277.47,276.92,277.19,15036.0,277.44,277.47,276.92,277.19,15036.0
2017-07-05 11:50:00,277.27,277.4,276.57,276.82,8730.0,277.27,277.4,276.57,276.82,8730.0
2017-07-05 12:00:00,276.87,277.11,275.9,275.9,24923.0,276.87,277.11,275.9,275.9,24923.0
2017-07-05 12:10:00,275.73,276.65,275.73,276.35,13200.0,275.73,276.65,275.73,276.35,13200.0
2017-07-05 12:20:00,276.29,276.41,275.89,276.19,15324.0,276.29,276.41,275.89,276.19,15324.0
2017-07-05 12:30:00,276.24,277.45,276.24,276.93,14167.0,276.24,277.45,276.24,276.93,14167.0
2017-07-05 12:40:00,276.96,277.83,276.96,277.82,16207.0,276.96,277.83,276.96,277.82,16207.0
2017-07-05 12:50:00,277.81,277.81,277.41,277.68,9480.0,277.81,277.81,277.41,277.68,9480.0
2017-07-05 13:00:00,277.59,277.82,277.45,277.66,7784.0,277.59,277.82,277.45,277.66,7784.0
2017-07-05 13:10:00,277.55,277.83,277.25,277.62,12881.0,277.55,277.83,277.25,277.62,12881.0
2017-07-05 13:20:00,277.62,278.24,277.62,277.97,34883.0,277.62,278.24,277.62,277.97,34883.0
2017-07-05 13:30:00,277.89,277.91,277.33,277.55,8286.0,277.89,277.91,277.33,277.55,8286.0
2017-07-05 13:40:00,277.57,277.63,276.84,276.84,7716.0,277.57,277.63,276.84,276.84,7716.0
2017-07-05 13:50:00,276.83,277.29,276.83,277.26,8910.0,276.83,277.29,276.83,277.26,8910.0
2017-07-05 14:00:00,277.66,278.02,277.0,277.32,15865.0,277.66,278.02,277.0,277.32,15865.0
2017-07-05 14:10:00,277.27,277.65,277.12,277.18,10688.0,277.27,277.65,277.12,277.18,10688.0
2017-07-05 14:20:00,277.28,277.83,277.04,277.83,25995.0,277.28,277.83,277.04,277.83,25995.0
2017-07-05 14:30:00,277.74,278.31,277.67,278.23,39593.0,277.74,278.31,277.67,278.23,39593.0
2017-07-05 14:40:00,278.17,278.37,277.8,277.85,13170.0,278.17,278.37,277.8,277.85,13170.0
2017-07-05 14:50:00,277.98,278.02,277.51,277.53,7217.0,277.98,278.02,277.51,277.53,7217.0
2017-07-05 15:00:00,277.7,277.94,277.2,277.33,14680.0,277.7,277.94,277.2,277.33,14680.0
2017-07-05 15:10:00,277.33,277.59,277.19,277.36,18421.0,277.33,277.59,277.19,277.36,18421.0
2017-07-05 15:20:00,277.25,277.37,276.89,277.31,14023.0,277.25,277.37,276.89,277.31,14023.0
2017-07-05 15:30:00,277.31,277.78,277.31,277.59,16722.0,277.31,277.78,277.31,277.59,16722.0
2017-07-05 15:40:00,277.65,277.85,277.62,277.64,47641.0,277.65,277.85,277.62,277.64,47641.0
2017-07-05 15:50:00,277.72,277.77,277.15,277.71,76394.0,277.72,277.77,277.15,277.71,76394.0
2017-07-06 09:30:00,275.57,276.89,273.82,274.94,49077.0,275.57,276.89,273.82,274.94,49077.0
2017-07-06 09:40:00,274.3,275.72,274.0,274.55,23682.0,274.3,275.72,274.0,274.55,23682.0
2017-07-06 09:50:00,274.75,275.37,274.5,275.13,29954.0,274.75,275.37,274.5,275.13,29954.0
2017-07-06 10:00:00,275.18,275.18,272.81,273.45,26748.0,275.18,275.18,272.81,273.45,26748.0
2017-07-06 10:10:00,273.46,274.56,273.15,273.62,21094.0,273.46,274.56,273.15,273.62,21094.0
2017-07-06 10:20:00,273.89,273.91,272.8,273.39,14533.0,273.89,273.91,272.8,273.39,14533.0
2017-07-06 10:30:00,273.17,273.37,272.78,273.06,19874.0,273.17,273.37,272.78,273.06,19874.0
2017-07-06 10:40:00,273.11,274.17,273.1,273.85,20730.0,273.11,274.17,273.1,273.85,20730.0
2017-07-06 10:50:00,273.69,274.04,273.62,273.9,8432.0,273.69,274.04,273.62,273.9,8432.0
2017-07-06 11:00:00,273.93,274.01,273.4,273.55,13180.0,273.93,274.01,273.4,273.55,13180.0
2017-07-06 11:10:00,273.49,273.49,272.34,273.08,18900.0,273.49,273.49,272.34,273.08,18900.0
2017-07-06 11:20:00,273.0,274.0,272.88,273.17,30097.0,273.0,274.0,272.88,273.17,30097.0
2017-07-06 11:30:00,273.15,273.95,273.15,273.17,18521.0,273.15,273.95,273.15,273.17,18521.0
2017-07-06 11:40:00,273.17,273.52,272.99,273.31,9100.0,273.17,273.52,272.99,273.31,9100.0
2017-07-06 11:50:00,273.2,273.86,273.18,273.6,33902.0,273.2,273.86,273.18,273.6,33902.0
2017-07-06 12:00:00,273.55,273.6,272.7,272.91,10699.0,273.55,273.6,272.7,272.91,10699.0
2017-07-06 12:10:00,272.89,273.08,272.7,272.79,8209.0,272.89,273.08,272.7,272.79,8209.0
2017-07-06 12:20:00,272.72,272.83,272.21,272.44,6907.0,272.72,272.83,272.21,272.44,6907.0
2017-07-06 12:30:00,272.34,272.92,272.16,272.8,12703.0,272.34,272.92,272.16,272.8,12703.0
2017-07-06 12:40:00,272.72,273.04,272.57,272.76,6795.0,272.72,273.04,272.57,272.76,6795.0
2017-07-06 12:50:00,272.86,272.87,272.46,272.7,6015.0,272.86,272.87,272.46,272.7,6015.0
2017-07-06 13:00:00,272.69,272.73,272.0,272.05,19122.0,272.69,272.73,272.0,272.05,19122.0
2017-07-06 13:10:00,272.12,273.09,272.0,272.96,23964.0,272.12,273.09,272.0,272.96,23964.0
2017-07-06 13:20:00,272.83,273.07,272.44,272.51,8718.0,272.83,273.07,272.44,272.51,8718.0
2017-07-06 13:30:00,272.51,272.51,271.87,271.87,9787.0,272.51,272.51,271.87,271.87,9787.0
2017-07-06 13:40:00,271.99,272.1,271.57,271.85,8268.0,271.99,272.1,271.57,271.85,8268.0
2017-07-06 13:50:00,271.87,272.19,271.67,272.11,15787.0,271.87,272.19,271.67,272.11,15787.0
2017-07-06 14:00:00,272.18,272.26,271.8,272.09,20754.0,272.18,272.26,271.8,272.09,20754.0
2017-07-06 14:10:00,272.17,272.53,271.66,272.04,21436.0,272.17,272.53,271.66,272.04,21436.0
2017-07-06 14:20:00,272.15,272.45,272.0,272.4,9303.0,272.15,272.45,272.0,272.4,9303.0
2017-07-06 14:30:00,272.36,272.57,272.13,272.32,12334.0,272.36,272.57,272.13,272.32,12334.0
2017-07-06 14:40:00,272.36,272.79,271.98,272.78,12592.0,272.36,272.79,271.98,272.78,12592.0
2017-07-06 14:50:00,272.76,272.81,272.41,272.75,18294.0,272.76,272.81,272.41,272.75,18294.0
2017-07-06 15:00:00,272.75,272.75,271.57,272.22,31929.0,272.75,272.75,271.57,272.22,31929.0
2017-07-06 15:10:00,272.22,272.41,271.95,272.21,32272.0,272.22,272.41,271.95,272.21,32272.0
2017-07-06 15:20:00,272.4,272.4,271.7,271.74,27422.0,272.4,272.4,271.7,271.74,27422.0
2017-07-06 15:30:00,271.68,271.68,271.07,271.65,27690.0,271.68,271.68,271.07,271.65,27690.0
2017-07-06 15:40:00,271.66,271.82,271.0,271.82,42496.0,271.66,271.82,271.0,271.82,42496.0
2017-07-06 15:50:00,271.71,272.2,271.55,271.97,84749.0,271.71,272.2,271.55,271.97,84749.0
2017-07-07 09:30:00,271.9,272.21,270.8,270.88,47525.0,271.9,272.21,270.8,270.88,47525.0
2017-07-07 09:40:00,271.31,271.95,270.86,271.67,26390.0,271.31,271.95,270.86,271.67,26390.0
2017-07-07 09:50:00,271.89,272.17,271.47,271.88,18738.0,271.89,272.17,271.47,271.88,18738.0
2017-07-07 10:00:00,271.67,272.22,271.67,272.0,14064.0,271.67,272.22,271.67,272.0,14064.0
2017-07-07 10:10:00,271.96,272.29,271.84,271.93,23121.0,271.96,272.29,271.84,271.93,23121.0
2017-07-07 10:20:00,271.91,272.95,271.88,272.4,14527.0,271.91,272.95,271.88,272.4,14527.0
2017-07-07 10:30:00,272.57,273.18,272.57,272.63,5594.0,272.57,273.18,272.57,272.63,5594.0
2017-07-07 10:40:00,272.52,272.7,272.01,272.32,7372.0,272.52,272.7,272.01,272.32,7372.0
2017-07-07 10:50:00,272.43,272.76,272.39,272.65,6539.0,272.43,272.76,272.39,272.65,6539.0
2017-07-07 11:00:00,272.56,272.84,272.18,272.55,13724.0,272.56,272.84,272.18,272.55,13724.0
2017-07-07 11:10:00,272.73,273.05,272.44,273.0,14290.0,272.73,273.05,272.44,273.0,14290.0
2017-07-07 11:20:00,273.0,273.43,272.84,273.13,12820.0,273.0,273.43,272.84,273.13,12820.0
2017-07-07 11:30:00,273.07,273.59,272.83,273.58,5802.0,273.07,273.59,272.83,273.58,5802.0
2017-07-07 11:40:00,273.55,273.76,273.41,273.66,7904.0,273.55,273.76,273.41,273.66,7904.0
2017-07-07 11:50:00,273.65,273.71,273.31,273.54,9452.0,273.65,273.71,273.31,273.54,9452.0
2017-07-07 12:00:00,273.47,274.1,273.47,273.98,13396.0,273.47,274.1,273.47,273.98,13396.0
2017-07-07 12:10:00,273.95,274.86,273.91,274.65,15784.0,273.95,274.86,273.91,274.65,15784.0
2017-07-07 12:20:00,274.68,274.72,274.1,274.1,19011.0,274.68,274.72,274.1,274.1,19011.0
2017-07-07 12:30:00,273.97,274.34,273.97,274.34,3676.0,273.97,274.34,273.97,274.34,3676.0
2017-07-07 12:40:00,274.31,274.39,274.11,274.11,4709.0,274.31,274.39,274.11,274.11,4709.0
2017-07-07 12:50:00,274.1,274.29,274.01,274.06,5672.0,274.1,274.29,274.01,274.06,5672.0
2017-07-07 13:00:00,274.16,274.39,273.75,273.84,6877.0,274.16,274.39,273.75,273.84,6877.0
2017-07-07 13:10:00,273.86,274.2,273.71,274.08,15122.0,273.86,274.2,273.71,274.08,15122.0
2017-07-07 13:20:00,274.08,274.37,274.0,274.33,6704.0,274.08,274.37,274.0,274.33,6704.0
2017-07-07 13:30:00,274.32,274.32,274.0,274.17,6847.0,274.32,274.32,274.0,274.17,6847.0
2017-07-07 13:40:00,274.02,274.22,273.85,274.02,9236.0,274.02,274.22,273.85,274.02,9236.0
2017-07-07 13:50:00,273.99,274.03,273.48,273.71,10927.0,273.99,274.03,273.48,273.71,10927.0
2017-07-07 14:00:00,273.91,274.47,273.88,274.43,9236.0,273.91,274.47,273.88,274.43,9236.0
2017-07-07 14:10:00,274.5,274.65,274.29,274.38,23344.0,274.5,274.65,274.29,274.38,23344.0
2017-07-07 14:20:00,274.22,274.24,273.89,274.17,16401.0,274.22,274.24,273.89,274.17,16401.0
2017-07-07 14:30:00,274.14,274.36,273.97,274.06,10040.0,274.14,274.36,273.97,274.06,10040.0
2017-07-07 14:40:00,274.11,274.19,274.05,274.11,12566.0,274.11,274.19,274.05,274.11,12566.0
2017-07-07 14:50:00,274.14,274.28,274.08,274.13,5322.0,274.14,274.28,274.08,274.13,5322.0
2017-07-07 15:00:00,274.16,274.16,273.75,274.0,18919.0,274.16,274.16,273.75,274.0,18919.0
2017-07-07 15:10:00,273.91,274.28,273.87,274.23,12467.0,273.91,274.28,273.87,274.23,12467.0
2017-07-07 15:20:00,274.17,274.5,274.14,274.16,15033.0,274.17,274.5,274.14,274.16,15033.0
2017-07-07 15:30:00,274.17,274.22,273.82,274.02,28525.0,274.17,274.22,273.82,274.02,28525.0
2017-07-07 15:40:00,274.03,274.28,274.02,274.08,14439.0,274.03,274.28,274.02,274.08,14439.0
2017-07-07 15:50:00,274.15,274.26,273.74,273.88,52129.0,274.15,274.26,273.74,273.88,52129.0
2017-07-10 09:30:00,273.5,274.08,272.7,273.15,19124.0,273.5,274.08,272.7,273.15,19124.0
2017-07-10 09:40:00,273.34,273.55,271.72,271.97,13879.0,273.34,273.55,271.72,271.97,13879.0
2017-07-10 09:50:00,271.83,272.03,270.61,270.67,17081.0,271.83,272.03,270.61,270.67,17081.0
2017-07-10 10:00:00,270.86,272.04,270.76,271.88,13737.0,270.86,272.04,270.76,271.88,13737.0
2017-07-10 10:10:00,271.88,272.15,270.81,271.05,8161.0,271.88,272.15,270.81,271.05,8161.0
2017-07-10 10:20:00,271.0,271.77,270.93,271.67,9945.0,271.0,271.77,270.93,271.67,9945.0
2017-07-10 10:30:00,271.57,271.73,270.85,270.92,14497.0,271.57,271.73,270.85,270.92,14497.0
2017-07-10 10:40:00,270.97,270.97,270.53,270.55,13562.0,270.97,270.97,270.53,270.55,13562.0
2017-07-10 10:50:00,270.62,270.94,270.52,270.69,10924.0,270.62,270.94,270.52,270.69,10924.0
2017-07-10 11:00:00,270.73,270.78,270.31,270.61,27398.0,270.73,270.78,270.31,270.61,27398.0
2017-07-10 11:10:00,270.73,271.16,270.36,271.12,15242.0,270.73,271.16,270.36,271.12,15242.0
2017-07-10 11:20:00,271.1,271.13,270.5,270.51,7697.0,271.1,271.13,270.5,270.51,7697.0
2017-07-10 11:30:00,270.52,270.68,270.31,270.66,7700.0,270.52,270.68,270.31,270.66,7700.0
2017-07-10 11:40:00,270.65,271.19,270.58,270.97,9122.0,270.65,271.19,270.58,270.97,9122.0
2017-07-10 11:50:00,270.89,271.78,270.89,271.67,15142.0,270.89,271.78,270.89,271.67,15142.0
2017-07-10 12:00:00,271.58,272.26,271.58,272.09,14805.0,271.58,272.26,271.58,272.09,14805.0
2017-07-10 12:10:00,272.08,272.3,271.95,271.95,12555.0,272.08,272.3,271.95,271.95,12555.0
2017-07-10 12:20:00,271.91,271.91,271.66,271.81,6931.0,271.91,271.91,271.66,271.81,6931.0
2017-07-10 12:30:00,271.83,271.85,271.55,271.73,22492.0,271.83,271.85,271.55,271.73,22492.0
2017-07-10 12:40:00,271.62,272.07,271.44,271.98,8642.0,271.62,272.07,271.44,271.98,8642.0
2017-07-10 12:50:00,272.13,272.64,271.95,272.64,14983.0,272.13,272.64,271.95,272.64,14983.0
2017-07-10 13:00:00,272.57,272.81,272.27,272.46,13077.0,272.57,272.81,272.27,272.46,13077.0
2017-07-10 13:10:00,272.51,272.76,272.36,272.45,12282.0,272.51,272.76,272.36,272.45,12282.0
2017-07-10 13:20:00,272.49,272.49,272.07,272.28,12611.0,272.49,272.49,272.07,272.28,12611.0
2017-07-10 13:30:00,272.24,272.5,272.22,272.36,7489.0,272.24,272.5,272.22,272.36,7489.0
2017-07-10 13:40:00,272.24,272.43,271.87,272.05,9076.0,272.24,272.43,271.87,272.05,9076.0
2017-07-10 13:50:00,272.0,272.5,271.84,272.13,16278.0,272.0,272.5,271.84,272.13,16278.0
2017-07-10 14:00:00,272.08,272.4,271.89,272.14,21519.0,272.08,272.4,271.89,272.14,21519.0
2017-07-10 14:10:00,272.11,272.17,271.82,272.05,7762.0,272.11,272.17,271.82,272.05,7762.0
2017-07-10 14:20:00,271.99,272.26,271.96,271.98,12628.0,271.99,272.26,271.96,271.98,12628.0
2017-07-10 14:30:00,271.93,272.12,271.52,271.52,16358.0,271.93,272.12,271.52,271.52,16358.0
2017-07-10 14:40:00,271.55,272.0,271.55,271.84,7375.0,271.55,272.0,271.55,271.84,7375.0
2017-07-10 14:50:00,272.03,272.17,271.76,272.16,7620.0,272.03,272.17,271.76,272.16,7620.0
2017-07-10 15:00:00,272.04,272.64,272.03,272.34,14692.0,272.04,272.64,272.03,272.34,14692.0
2017-07-10 15:10:00,272.34,273.12,272.33,272.89,18584.0,272.34,273.12,272.33,272.89,18584.0
2017-07-10 15:20:00,272.88,273.16,272.81,272.97,13051.0,272.88,273.16,272.81,272.97,13051.0
2017-07-10 15:30:00,273.02,273.58,272.97,273.51,21760.0,273.02,273.58,272.97,273.51,21760.0
2017-07-10 15:40:00,273.55,273.67,273.16,273.17,19761.0,273.55,273.67,273.16,273.17,19761.0
2017-07-10 15:50:00,273.27,273.97,273.26,273.55,71708.0,273.27,273.97,273.26,273.55,71708.0
2017-07-11 09:30:00,273.1,274.1,271.4,273.0,23079.0,273.1,274.1,271.4,273.0,23079.0
2017-07-11 09:40:00,272.97,273.43,271.76,271.82,7966.0,272.97,273.43,271.76,271.82,7966.0
2017-07-11 09:50:00,271.88,272.42,271.18,271.22,15796.0,271.88,272.42,271.18,271.22,15796.0
2017-07-11 10:00:00,271.23,273.0,271.23,272.42,25640.0,271.23,273.0,271.23,272.42,25640.0
2017-07-11 10:10:00,272.47,272.55,271.88,272.38,8179.0,272.47,272.55,271.88,272.38,8179.0
2017-07-11 10:20:00,272.36,272.57,271.85,272.2,11140.0,272.36,272.57,271.85,272.2,11140.0
2017-07-11 10:30:00,272.09,272.46,271.73,271.77,22904.0,272.09,272.46,271.73,271.77,22904.0
2017-07-11 10:40:00,271.81,271.82,270.92,271.32,19073.0,271.81,271.82,270.92,271.32,19073.0
2017-07-11 10:50:00,271.17,272.17,271.17,271.83,13606.0,271.17,272.17,271.17,271.83,13606.0
2017-07-11 11:00:00,271.46,272.29,271.4,272.21,21513.0,271.46,272.29,271.4,272.21,21513.0
2017-07-11 11:10:00,272.18,272.39,270.76,270.76,24737.0,272.18,272.39,270.76,270.76,24737.0
2017-07-11 11:20:00,270.79,270.86,269.5,270.07,23399.0,270.79,270.86,269.5,270.07,23399.0
2017-07-11 11:30:00,269.75,270.23,269.65,269.71,16236.0,269.75,270.23,269.65,269.71,16236.0
2017-07-11 11:40:00,269.86,270.32,269.5,270.32,17678.0,269.86,270.32,269.5,270.32,17678.0
2017-07-11 11:50:00,270.26,270.82,270.13,270.43,16644.0,270.26,270.82,270.13,270.43,16644.0
2017-07-11 12:00:00,270.44,270.63,270.2,270.2,4636.0,270.44,270.63,270.2,270.2,4636.0
2017-07-11 12:10:00,270.18,270.31,269.6,269.76,10410.0,270.18,270.31,269.6,269.76,10410.0
2017-07-11 12:20:00,269.67,270.16,269.67,270.16,4201.0,269.67,270.16,269.67,270.16,4201.0
2017-07-11 12:30:00,270.05,270.24,269.83,269.93,12518.0,270.05,270.24,269.83,269.93,12518.0
2017-07-11 12:40:00,269.88,270.5,269.83,270.35,11483.0,269.88,270.5,269.83,270.35,11483.0
2017-07-11 12:50:00,270.39,270.86,270.29,270.33,15718.0,270.39,270.86,270.29,270.33,15718.0
2017-07-11 13:00:00,270.35,270.46,269.7,269.87,13683.0,270.35,270.46,269.7,269.87,13683.0
2017-07-11 13:10:00,269.86,270.44,269.86,270.27,6325.0,269.86,270.44,269.86,270.27,6325.0
2017-07-11 13:20:00,270.23,270.5,270.17,270.3,6800.0,270.23,270.5,270.17,270.3,6800.0
2017-07-11 13:30:00,270.35,270.56,270.03,270.56,15197.0,270.35,270.56,270.03,270.56,15197.0
2017-07-11 13:40:00,270.64,270.97,270.36,270.82,8515.0,270.64,270.97,270.36,270.82,8515.0
2017-07-11 13:50:00,270.88,271.17,270.68,270.83,18334.0,270.88,271.17,270.68,270.83,18334.0
2017-07-11 14:00:00,270.81,271.45,270.81,271.38,19600.0,270.81,271.45,270.81,271.38,19600.0
2017-07-11 14:10:00,271.38,271.47,270.75,270.86,15416.0,271.38,271.47,270.75,270.86,15416.0
2017-07-11 14:20:00,270.87,271.13,270.7,270.94,12901.0,270.87,271.13,270.7,270.94,12901.0
2017-07-11 14:30:00,270.95,270.95,270.58,270.58,9675.0,270.95,270.95,270.58,270.58,9675.0
2017-07-11 14:40:00,270.55,270.73,270.29,270.41,21109.0,270.55,270.73,270.29,270.41,21109.0
2017-07-11 14:50:00,270.41,271.4,270.3,271.11,23962.0,270.41,271.4,270.3,271.11,23962.0
2017-07-11 15:00:00,271.16,271.37,270.89,271.31,19910.0,271.16,271.37,270.89,271.31,19910.0
2017-07-11 15:10:00,271.37,271.8,271.33,271.61,9870.0,271.37,271.8,271.33,271.61,9870.0
2017-07-11 15:20:00,271.6,271.68,271.3,271.55,17721.0,271.6,271.68,271.3,271.55,17721.0
2017-07-11 15:30:00,271.49,271.94,271.45,271.78,8520.0,271.49,271.94,271.45,271.78,8520.0
2017-07-11 15:40:00,271.74,271.74,271.37,271.68,12473.0,271.74,271.74,271.37,271.68,12473.0
2017-07-11 15:50:00,271.68,271.9,271.59,271.76,32792.0,271.68,271.9,271.59,271.76,32792.0
2017-07-12 09:30:00,274.15,274.61,272.54,273.24,28023.0,274.15,274.61,272.54,273.24,28023.0
2017-07-12 09:40:00,273.12,274.41,272.33,274.28,17498.0,273.12,274.41,272.33,274.28,17498.0
2017-07-12 09:50:00,274.5,275.63,274.22,275.38,49272.0,274.5,275.63,274.22,275.38,49272.0
2017-07-12 10:00:00,275.33,275.74,274.94,274.96,22954.0,275.33,275.74,274.94,274.96,22954.0
2017-07-12 10:10:00,274.96,275.72,274.92,275.6,23402.0,274.96,275.72,274.92,275.6,23402.0
2017-07-12 10:20:00,275.47,275.88,275.32,275.53,47628.0,275.47,275.88,275.32,275.53,47628.0
2017-07-12 10:30:00,275.78,275.84,275.34,275.73,36876.0,275.78,275.84,275.34,275.73,36876.0
2017-07-12 10:40:00,275.76,275.88,275.46,275.75,17532.0,275.76,275.88,275.46,275.75,17532.0
2017-07-12 10:50:00,275.75,275.93,275.37,275.69,19533.0,275.75,275.93,275.37,275.69,19533.0
2017-07-12 11:00:00,275.65,276.04,275.53,275.81,23274.0,275.65,276.04,275.53,275.81,23274.0
2017-07-12 11:10:00,275.9,276.37,275.7,276.3,32055.0,275.9,276.37,275.7,276.3,32055.0
2017-07-12 11:20:00,276.25,276.45,275.94,275.95,18354.0,276.25,276.45,275.94,275.95,18354.0
2017-07-12 11:30:00,275.88,275.98,275.13,275.24,8306.0,275.88,275.98,275.13,275.24,8306.0
2017-07-12 11:40:00,275.24,275.49,275.18,275.27,20223.0,275.24,275.49,275.18,275.27,20223.0
2017-07-12 11:50:00,275.25,275.44,273.96,274.42,40643.0,275.25,275.44,273.96,274.42,40643.0
2017-07-12 12:00:00,274.31,274.65,273.91,274.35,15070.0,274.31,274.65,273.91,274.35,15070.0
2017-07-12 12:10:00,274.43,274.45,273.52,273.95,36967.0,274.43,274.45,273.52,273.95,36967.0
2017-07-12 12:20:00,273.94,274.34,273.62,274.3,12423.0,273.94,274.34,273.62,274.3,12423.0
2017-07-12 12:30:00,274.31,274.36,273.98,274.22,36769.0,274.31,274.36,273.98,274.22,36769.0
2017-07-12 12:40:00,274.3,274.35,274.03,274.26,11930.0,274.3,274.35,274.03,274.26,11930.0
2017-07-12 12:50:00,274.24,274.29,273.99,274.25,23764.0,274.24,274.29,273.99,274.25,23764.0
2017-07-12 13:00:00,274.17,274.25,273.97,274.15,17732.0,274.17,274.25,273.97,274.15,17732.0
2017-07-12 13:10:00,274.14,274.29,274.08,274.22,13675.0,274.14,274.29,274.08,274.22,13675.0
2017-07-12 13:20:00,274.11,274.11,273.47,273.92,10920.0,274.11,274.11,273.47,273.92,10920.0
2017-07-12 13:30:00,273.94,274.3,273.7,274.08,19408.0,273.94,274.3,273.7,274.08,19408.0
2017-07-12 13:40:00,274.0,274.62,273.97,274.01,18698.0,274.0,274.62,273.97,274.01,18698.0
2017-07-12 13:50:00,273.93,274.12,273.82,273.96,9558.0,273.93,274.12,273.82,273.96,9558.0
2017-07-12 14:00:00,273.85,274.04,273.67,273.75,9014.0,273.85,274.04,273.67,273.75,9014.0
2017-07-12 14:10:00,273.75,273.96,273.7,273.87,19695.0,273.75,273.96,273.7,273.87,19695.0
2017-07-12 14:20:00,274.04,274.66,273.88,274.61,40105.0,274.04,274.66,273.88,274.61,40105.0
2017-07-12 14:30:00,274.53,274.77,274.5,274.51,21042.0,274.53,274.77,274.5,274.51,21042.0
2017-07-12 14:40:00,274.56,274.6,274.14,274.22,49456.0,274.56,274.6,274.14,274.22,49456.0
2017-07-12 14:50:00,274.15,274.23,273.96,274.12,35120.0,274.15,274.23,273.96,274.12,35120.0
2017-07-12 15:00:00,274.15,274.51,274.12,274.42,19328.0,274.15,274.51,274.12,274.42,19328.0
2017-07-12 15:10:00,274.49,274.83,274.32,274.83,7823.0,274.49,274.83,274.32,274.83,7823.0
2017-07-12 15:20:00,274.72,274.96,274.46,274.46,14209.0,274.72,274.96,274.46,274.46,14209.0
2017-07-12 15:30:00,274.5,274.72,274.41,274.51,16063.0,274.5,274.72,274.41,274.51,16063.0
2017-07-12 15:40:00,274.55,275.15,274.46,275.15,64628.0,274.55,275.15,274.46,275.15,64628.0
2017-07-12 15:50:00,275.1,275.42,274.98,275.08,103242.0,275.1,275.42,274.98,275.08,103242.0
2017-07-13 09:30:00,276.04,276.04,274.08,274.29,24668.0,276.04,276.04,274.08,274.29,24668.0
2017-07-13 09:40:00,274.21,274.81,273.88,274.45,11539.0,274.21,274.81,273.88,274.45,11539.0
2017-07-13 09:50:00,274.43,274.61,274.0,274.19,8428.0,274.43,274.61,274.0,274.19,8428.0
2017-07-13 10:00:00,274.21,274.21,272.61,272.97,29021.0,274.21,274.21,272.61,272.97,29021.0
2017-07-13 10:10:00,273.02,273.47,272.85,273.33,17717.0,273.02,273.47,272.85,273.33,17717.0
2017-07-13 10:20:00,273.16,273.86,273.12,273.58,16008.0,273.16,273.86,273.12,273.58,16008.0
2017-07-13 10:30:00,273.64,274.13,273.21,274.11,7949.0,273.64,274.13,273.21,274.11,7949.0
2017-07-13 10:40:00,274.04,274.73,273.95,274.73,24885.0,274.04,274.73,273.95,274.73,24885.0
2017-07-13 10:50:00,274.68,274.98,274.4,274.83,21458.0,274.68,274.98,274.4,274.83,21458.0
2017-07-13 11:00:00,274.73,275.58,274.73,275.41,15081.0,274.73,275.58,274.73,275.41,15081.0
2017-07-13 11:10:00,275.33,275.36,275.09,275.3,16864.0,275.33,275.36,275.09,275.3,16864.0
2017-07-13 11:20:00,275.3,276.32,275.23,275.58,17502.0,275.3,276.32,275.23,275.58,17502.0
2017-07-13 11:30:00,275.54,276.5,275.41,276.44,13190.0,275.54,276.5,275.41,276.44,13190.0
2017-07-13 11:40:00,276.48,276.64,275.87,276.28,9875.0,276.48,276.64,275.87,276.28,9875.0
2017-07-13 11:50:00,276.14,276.14,275.33,275.34,6299.0,276.14,276.14,275.33,275.34,6299.0
2017-07-13 12:00:00,275.34,275.94,275.26,275.75,7517.0,275.34,275.94,275.26,275.75,7517.0
2017-07-13 12:10:00,275.82,276.42,275.77,276.05,10162.0,275.82,276.42,275.77,276.05,10162.0
2017-07-13 12:20:00,276.0,276.12,275.85,275.94,11003.0,276.0,276.12,275.85,275.94,11003.0
2017-07-13 12:30:00,275.94,276.0,275.58,275.93,30801.0,275.94,276.0,275.58,275.93,30801.0
2017-07-13 12:40:00,275.91,276.31,275.91,276.31,7930.0,275.91,276.31,275.91,276.31,7930.0
2017-07-13 12:50:00,276.19,276.51,276.06,276.43,17510.0,276.19,276.51,276.06,276.43,17510.0
2017-07-13 13:00:00,276.5,277.25,276.5,277.25,23535.0,276.5,277.25,276.5,277.25,23535.0
2017-07-13 13:10:00,277.33,278.14,277.26,278.0,27651.0,277.33,278.14,277.26,278.0,27651.0
2017-07-13 13:20:00,278.0,278.32,277.66,278.0,49992.0,278.0,278.32,277.66,278.0,49992.0
2017-07-13 13:30:00,278.1,278.1,277.35,277.5,9498.0,278.1,278.1,277.35,277.5,9498.0
2017-07-13 13:40:00,277.49,278.08,277.14,278.06,23966.0,277.49,278.08,277.14,278.06,23966.0
2017-07-13 13:50:00,277.94,278.27,277.52,277.79,15092.0,277.94,278.27,277.52,277.79,15092.0
2017-07-13 14:00:00,277.67,277.67,276.78,276.96,15551.0,277.67,277.67,276.78,276.96,15551.0
2017-07-13 14:10:00,276.89,277.14,276.81,277.04,10636.0,276.89,277.14,276.81,277.04,10636.0
2017-07-13 14:20:00,276.98,277.19,276.73,276.73,10573.0,276.98,277.19,276.73,276.73,10573.0
2017-07-13 14:30:00,276.73,276.73,276.2,276.4,19421.0,276.73,276.73,276.2,276.4,19421.0
2017-07-13 14:40:00,276.41,278.99,276.4,278.5,42219.0,276.41,278.99,276.4,278.5,42219.0
2017-07-13 14:50:00,278.7,280.75,278.55,279.97,82074.0,278.7,280.75,278.55,279.97,82074.0
2017-07-13 15:00:00,279.65,280.54,279.0,279.22,45119.0,279.65,280.54,279.0,279.22,45119.0
2017-07-13 15:10:00,279.37,279.66,278.97,279.31,21252.0,279.37,279.66,278.97,279.31,21252.0
2017-07-13 15:20:00,279.42,280.39,279.06,279.63,49640.0,279.42,280.39,279.06,279.63,49640.0
2017-07-13 15:30:00,279.57,279.8,278.32,278.32,40221.0,279.57,279.8,278.32,278.32,40221.0
2017-07-13 15:40:00,278.4,278.83,278.15,278.15,65246.0,278.4,278.83,278.15,278.15,65246.0
2017-07-13 15:50:00,278.04,278.64,277.87,278.36,136985.0,278.04,278.64,277.87,278.36,136985.0
2017-07-14 09:30:00,279.74,279.87,277.77,279.21,33800.0,279.74,279.87,277.77,279.21,33800.0
2017-07-14 09:40:00,278.97,279.41,278.67,279.29,7822.0,278.97,279.41,278.67,279.29,7822.0
2017-07-14 09:50:00,279.28,279.49,278.92,279.2,14953.0,279.28,279.49,278.92,279.2,14953.0
2017-07-14 10:00:00,279.3,279.3,278.65,278.77,23508.0,279.3,279.3,278.65,278.77,23508.0
2017-07-14 10:10:00,278.78,279.46,278.78,279.44,13249.0,278.78,279.46,278.78,279.44,13249.0
2017-07-14 10:20:00,279.34,279.34,279.0,279.01,1859.0,279.34,279.34,279.0,279.01,1859.0
2017-07-14 10:30:00,279.07,279.37,278.92,279.28,9675.0,279.07,279.37,278.92,279.28,9675.0
2017-07-14 10:40:00,279.12,279.15,278.75,278.76,2794.0,279.12,279.15,278.75,278.76,2794.0
2017-07-14 10:50:00,278.83,279.21,278.83,279.09,7712.0,278.83,279.21,278.83,279.09,7712.0
2017-07-14 11:00:00,279.1,280.26,279.08,279.97,28296.0,279.1,280.26,279.08,279.97,28296.0
2017-07-14 11:10:00,279.97,280.41,279.91,280.13,17767.0,279.97,280.41,279.91,280.13,17767.0
2017-07-14 11:20:00,280.2,280.3,280.09,280.2,16812.0,280.2,280.3,280.09,280.2,16812.0
2017-07-14 11:30:00,280.2,280.48,279.64,279.64,14831.0,280.2,280.48,279.64,279.64,14831.0
2017-07-14 11:40:00,279.65,279.97,279.51,279.97,6443.0,279.65,279.97,279.51,279.97,6443.0
2017-07-14 11:50:00,279.98,280.4,279.87,280.31,7751.0,279.98,280.4,279.87,280.31,7751.0
2017-07-14 12:00:00,280.26,280.32,279.53,279.73,9310.0,280.26,280.32,279.53,279.73,9310.0
2017-07-14 12:10:00,279.68,279.86,279.57,279.74,5634.0,279.68,279.86,279.57,279.74,5634.0
2017-07-14 12:20:00,279.73,280.26,279.72,280.01,10922.0,279.73,280.26,279.72,280.01,10922.0
2017-07-14 12:30:00,279.96,280.1,279.86,280.1,10684.0,279.96,280.1,279.86,280.1,10684.0
2017-07-14 12:40:00,280.06,280.09,279.9,280.0,9923.0,280.06,280.09,279.9,280.0,9923.0
2017-07-14 12:50:00,280.03,280.26,279.99,280.04,8987.0,280.03,280.26,279.99,280.04,8987.0
2017-07-14 13:00:00,279.98,280.13,279.92,280.13,15699.0,279.98,280.13,279.92,280.13,15699.0
2017-07-14 13:10:00,280.15,280.25,279.97,280.1,7648.0,280.15,280.25,279.97,280.1,7648.0
2017-07-14 13:20:00,280.09,280.09,279.92,279.92,36548.0,280.09,280.09,279.92,279.92,36548.0
2017-07-14 13:30:00,279.99,280.28,279.78,280.28,43548.0,279.99,280.28,279.78,280.28,43548.0
2017-07-14 13:40:00,280.14,280.45,280.14,280.27,8748.0,280.14,280.45,280.14,280.27,8748.0
2017-07-14 13:50:00,280.47,280.76,280.47,280.69,7267.0,280.47,280.76,280.47,280.69,7267.0
2017-07-14 14:00:00,280.69,281.1,280.56,280.99,12573.0,280.69,281.1,280.56,280.99,12573.0
2017-07-14 14:10:00,281.05,281.24,280.87,281.22,13473.0,281.05,281.24,280.87,281.22,13473.0
2017-07-14 14:20:00,281.11,281.25,280.91,281.06,6985.0,281.11,281.25,280.91,281.06,6985.0
2017-07-14 14:30:00,280.99,281.08,280.66,280.77,8789.0,280.99,281.08,280.66,280.77,8789.0
2017-07-14 14:40:00,280.7,280.71,280.42,280.45,12322.0,280.7,280.71,280.42,280.45,12322.0
2017-07-14 14:50:00,280.45,280.53,280.06,280.06,5170.0,280.45,280.53,280.06,280.06,5170.0
2017-07-14 15:00:00,280.09,280.29,279.98,280.12,11360.0,280.09,280.29,279.98,280.12,11360.0
2017-07-14 15:10:00,280.07,280.42,279.97,280.39,6540.0,280.07,280.42,279.97,280.39,6540.0
2017-07-14 15:20:00,280.36,280.54,280.31,280.31,14583.0,280.36,280.54,280.31,280.31,14583.0
2017-07-14 15:30:00,280.33,281.18,280.33,281.14,47666.0,280.33,281.18,280.33,281.14,47666.0
2017-07-14 15:40:00,281.16,281.34,280.79,280.84,59751.0,281.16,281.34,280.79,280.84,59751.0
2017-07-14 15:50:00,280.87,281.15,280.53,280.81,61978.0,280.87,281.15,280.53,280.81,61978.0
2017-07-17 09:30:00,280.1,281.41,279.51,281.34,36595.0,280.1,281.41,279.51,281.34,36595.0
2017-07-17 09:40:00,281.2,283.33,281.13,283.32,41273.0,281.2,283.33,281.13,283.32,41273.0
2017-07-17 09:50:00,283.39,283.61,282.55,282.78,25593.0,283.39,283.61,282.55,282.78,25593.0
2017-07-17 10:00:00,282.86,283.38,282.68,283.09,19020.0,282.86,283.38,282.68,283.09,19020.0
2017-07-17 10:10:00,283.09,283.61,283.01,283.3,16818.0,283.09,283.61,283.01,283.3,16818.0
2017-07-17 10:20:00,283.23,283.75,283.12,283.56,33244.0,283.23,283.75,283.12,283.56,33244.0
2017-07-17 10:30:00,283.55,284.0,283.33,283.69,30870.0,283.55,284.0,283.33,283.69,30870.0
2017-07-17 10:40:00,283.69,283.69,283.0,283.66,15022.0,283.69,283.69,283.0,283.66,15022.0
2017-07-17 10:50:00,283.71,283.96,283.47,283.92,16579.0,283.71,283.96,283.47,283.92,16579.0
2017-07-17 11:00:00,283.81,284.22,283.58,283.9,37983.0,283.81,284.22,283.58,283.9,37983.0
2017-07-17 11:10:00,283.69,284.08,283.6,283.8,16622.0,283.69,284.08,283.6,283.8,16622.0
2017-07-17 11:20:00,283.79,284.13,283.7,284.07,18648.0,283.79,284.13,283.7,284.07,18648.0
2017-07-17 11:30:00,284.09,284.13,283.9,284.11,19552.0,284.09,284.13,283.9,284.11,19552.0
2017-07-17 11:40:00,284.13,284.19,283.89,283.9,8988.0,284.13,284.19,283.89,283.9,8988.0
2017-07-17 11:50:00,283.9,284.05,283.82,283.98,14935.0,283.9,284.05,283.82,283.98,14935.0
2017-07-17 12:00:00,283.94,284.18,283.9,284.09,16355.0,283.94,284.18,283.9,284.09,16355.0
2017-07-17 12:10:00,284.02,284.29,283.93,284.16,12572.0,284.02,284.29,283.93,284.16,12572.0
2017-07-17 12:20:00,284.13,284.3,283.9,284.1,19293.0,284.13,284.3,283.9,284.1,19293.0
2017-07-17 12:30:00,284.09,284.16,283.87,284.0,21773.0,284.09,284.16,283.87,284.0,21773.0
2017-07-17 12:40:00,284.01,284.1,283.68,283.68,17820.0,284.01,284.1,283.68,283.68,17820.0
2017-07-17 12:50:00,283.72,284.2,283.72,284.13,21150.0,283.72,284.2,283.72,284.13,21150.0
2017-07-17 13:00:00,284.1,284.12,283.86,284.11,12044.0,284.1,284.12,283.86,284.11,12044.0
2017-07-17 13:10:00,284.13,284.17,283.92,284.16,9535.0,284.13,284.17,283.92,284.16,9535.0
2017-07-17 13:20:00,284.13,284.27,284.03,284.08,17355.0,284.13,284.27,284.03,284.08,17355.0
2017-07-17 13:30:00,284.08,284.31,284.02,284.27,15595.0,284.08,284.31,284.02,284.27,15595.0
2017-07-17 13:40:00,284.26,284.31,283.82,284.11,29839.0,284.26,284.31,283.82,284.11,29839.0
2017-07-17 13:50:00,284.06,284.11,283.41,283.81,54254.0,284.06,284.11,283.41,283.81,54254.0
2017-07-17 14:00:00,283.82,283.91,282.8,282.91,26052.0,283.82,283.91,282.8,282.91,26052.0
2017-07-17 14:10:00,282.7,282.7,282.22,282.39,10642.0,282.7,282.7,282.22,282.39,10642.0
2017-07-17 14:20:00,282.39,282.89,282.35,282.68,17184.0,282.39,282.89,282.35,282.68,17184.0
2017-07-17 14:30:00,282.69,282.76,282.35,282.39,15575.0,282.69,282.76,282.35,282.39,15575.0
2017-07-17 14:40:00,282.48,282.77,282.48,282.63,8238.0,282.48,282.77,282.48,282.63,8238.0
2017-07-17 14:50:00,282.61,282.87,282.5,282.78,6862.0,282.61,282.87,282.5,282.78,6862.0
2017-07-17 15:00:00,282.88,282.94,282.6,282.87,8099.0,282.88,282.94,282.6,282.87,8099.0
2017-07-17 15:10:00,282.76,282.89,282.57,282.63,18908.0,282.76,282.89,282.57,282.63,18908.0
2017-07-17 15:20:00,282.66,282.79,282.52,282.76,31491.0,282.66,282.79,282.52,282.76,31491.0
2017-07-17 15:30:00,282.76,282.76,282.06,282.09,32637.0,282.76,282.76,282.06,282.09,32637.0
2017-07-17 15:40:00,282.13,282.67,282.13,282.55,29625.0,282.13,282.67,282.13,282.55,29625.0
2017-07-17 15:50:00,282.56,282.78,282.04,282.66,125587.0,282.56,282.78,282.04,282.66,125587.0
2017-07-18 09:30:00,282.75,283.09,280.63,280.87,67295.0,282.75,283.09,280.63,280.87,67295.0
2017-07-18 09:40:00,280.98,281.33,280.58,280.87,33664.0,280.98,281.33,280.58,280.87,33664.0
2017-07-18 09:50:00,280.87,281.4,280.87,281.19,9385.0,280.87,281.4,280.87,281.19,9385.0
2017-07-18 10:00:00,281.12,281.12,280.31,280.61,25344.0,281.12,281.12,280.31,280.61,25344.0
2017-07-18 10:10:00,280.61,281.85,280.61,281.48,19690.0,280.61,281.85,280.61,281.48,19690.0
2017-07-18 10:20:00,281.51,281.99,281.3,281.83,7490.0,281.51,281.99,281.3,281.83,7490.0
2017-07-18 10:30:00,281.8,282.11,281.6,281.79,9904.0,281.8,282.11,281.6,281.79,9904.0
2017-07-18 10:40:00,281.65,281.87,281.11,281.63,26549.0,281.65,281.87,281.11,281.63,26549.0
2017-07-18 10:50:00,281.56,282.5,281.47,282.5,10374.0,281.56,282.5,281.47,282.5,10374.0
2017-07-18 11:00:00,282.42,282.54,281.83,282.05,14815.0,282.42,282.54,281.83,282.05,14815.0
2017-07-18 11:10:00,282.01,282.06,281.62,281.97,9032.0,282.01,282.06,281.62,281.97,9032.0
2017-07-18 11:20:00,281.91,281.93,281.17,281.63,10946.0,281.91,281.93,281.17,281.63,10946.0
2017-07-18 11:30:00,281.68,282.13,281.68,281.83,8542.0,281.68,282.13,281.68,281.83,8542.0
2017-07-18 11:40:00,281.97,282.44,281.92,282.3,6106.0,281.97,282.44,281.92,282.3,6106.0
2017-07-18 11:50:00,282.24,282.6,281.91,282.41,10215.0,282.24,282.6,281.91,282.41,10215.0
2017-07-18 12:00:00,282.46,282.9,282.39,282.84,12711.0,282.46,282.9,282.39,282.84,12711.0
2017-07-18 12:10:00,282.98,283.49,282.75,283.49,15263.0,282.98,283.49,282.75,283.49,15263.0
2017-07-18 12:20:00,283.45,283.68,283.02,283.02,16572.0,283.45,283.68,283.02,283.02,16572.0
2017-07-18 12:30:00,283.09,283.22,282.78,283.18,20789.0,283.09,283.22,282.78,283.18,20789.0
2017-07-18 12:40:00,283.17,283.17,282.47,282.89,6001.0,283.17,283.17,282.47,282.89,6001.0
2017-07-18 12:50:00,282.81,282.86,282.34,282.34,9989.0,282.81,282.86,282.34,282.34,9989.0
2017-07-18 13:00:00,282.41,282.6,281.98,282.5,13978.0,282.41,282.6,281.98,282.5,13978.0
2017-07-18 13:10:00,282.51,282.97,282.46,282.89,11400.0,282.51,282.97,282.46,282.89,11400.0
2017-07-18 13:20:00,282.89,283.01,282.63,282.8,15789.0,282.89,283.01,282.63,282.8,15789.0
2017-07-18 13:30:00,282.76,283.14,282.7,283.13,8920.0,282.76,283.14,282.7,283.13,8920.0
2017-07-18 13:40:00,283.04,283.3,282.94,283.3,15355.0,283.04,283.3,282.94,283.3,15355.0
2017-07-18 13:50:00,283.33,283.63,283.26,283.42,30259.0,283.33,283.63,283.26,283.42,30259.0
2017-07-18 14:00:00,283.34,283.48,282.74,282.92,26881.0,283.34,283.48,282.74,282.92,26881.0
2017-07-18 14:10:00,282.91,283.39,282.9,283.29,13661.0,282.91,283.39,282.9,283.29,13661.0
2017-07-18 14:20:00,283.32,283.33,282.76,282.76,10823.0,283.32,283.33,282.76,282.76,10823.0
2017-07-18 14:30:00,282.8,282.95,282.71,282.81,11061.0,282.8,282.95,282.71,282.81,11061.0
2017-07-18 14:40:00,282.84,283.06,282.79,282.93,16464.0,282.84,283.06,282.79,282.93,16464.0
2017-07-18 14:50:00,282.99,283.21,282.93,283.0,11856.0,282.99,283.21,282.93,283.0,11856.0
2017-07-18 15:00:00,282.97,282.97,282.2,282.23,7689.0,282.97,282.97,282.2,282.23,7689.0
2017-07-18 15:10:00,282.33,282.44,282.13,282.2,11900.0,282.33,282.44,282.13,282.2,11900.0
2017-07-18 15:20:00,282.2,282.27,281.83,282.13,12892.0,282.2,282.27,281.83,282.13,12892.0
2017-07-18 15:30:00,282.03,282.15,281.99,282.11,9736.0,282.03,282.15,281.99,282.11,9736.0
2017-07-18 15:40:00,282.11,282.27,282.05,282.27,32833.0,282.11,282.27,282.05,282.27,32833.0
2017-07-18 15:50:00,282.28,282.67,282.21,282.6,46309.0,282.28,282.67,282.21,282.6,46309.0
2017-07-19 09:30:00,283.52,285.84,280.51,283.49,66503.0,283.52,285.84,280.51,283.49,66503.0
2017-07-19 09:40:00,282.83,283.56,281.05,281.34,36816.0,282.83,283.56,281.05,281.34,36816.0
2017-07-19 09:50:00,281.32,282.88,280.95,282.41,27252.0,281.32,282.88,280.95,282.41,27252.0
2017-07-19 10:00:00,282.59,283.64,282.32,283.23,29268.0,282.59,283.64,282.32,283.23,29268.0
2017-07-19 10:10:00,283.33,284.22,283.06,284.14,30963.0,283.33,284.22,283.06,284.14,30963.0
2017-07-19 10:20:00,284.26,284.55,283.72,283.78,26065.0,284.26,284.55,283.72,283.78,26065.0
2017-07-19 10:30:00,283.93,284.01,283.15,283.59,13390.0,283.93,284.01,283.15,283.59,13390.0
2017-07-19 10:40:00,283.46,283.87,283.4,283.53,10257.0,283.46,283.87,283.4,283.53,10257.0
2017-07-19 10:50:00,283.48,283.59,283.28,283.41,11913.0,283.48,283.59,283.28,283.41,11913.0
2017-07-19 11:00:00,283.5,283.78,283.07,283.75,15132.0,283.5,283.78,283.07,283.75,15132.0
2017-07-19 11:10:00,283.66,284.12,283.65,283.85,10910.0,283.66,284.12,283.65,283.85,10910.0
2017-07-19 11:20:00,283.74,284.16,283.68,284.02,12625.0,283.74,284.16,283.68,284.02,12625.0
2017-07-19 11:30:00,283.9,284.81,283.85,284.59,18651.0,283.9,284.81,283.85,284.59,18651.0
2017-07-19 11:40:00,284.4,284.91,284.39,284.46,11227.0,284.4,284.91,284.39,284.46,11227.0
2017-07-19 11:50:00,284.47,284.54,283.54,283.92,45253.0,284.47,284.54,283.54,283.92,45253.0
2017-07-19 12:00:00,284.0,284.31,283.76,284.05,12418.0,284.0,284.31,283.76,284.05,12418.0
2017-07-19 12:10:00,284.07,284.08,283.76,283.95,5553.0,284.07,284.08,283.76,283.95,5553.0
2017-07-19 12:20:00,284.04,284.05,283.29,283.29,7606.0,284.04,284.05,283.29,283.29,7606.0
2017-07-19 12:30:00,283.25,283.43,282.38,282.38,14005.0,283.25,283.43,282.38,282.38,14005.0
2017-07-19 12:40:00,282.47,282.52,282.1,282.3,8891.0,282.47,282.52,282.1,282.3,8891.0
2017-07-19 12:50:00,282.2,282.38,282.08,282.37,5320.0,282.2,282.38,282.08,282.37,5320.0
2017-07-19 13:00:00,282.43,282.61,282.24,282.5,12185.0,282.43,282.61,282.24,282.5,12185.0
2017-07-19 13:10:00,282.41,282.63,281.9,282.09,13573.0,282.41,282.63,281.9,282.09,13573.0
2017-07-19 13:20:00,282.1,282.14,281.48,281.61,10552.0,282.1,282.14,281.48,281.61,10552.0
2017-07-19 13:30:00,281.61,281.92,281.59,281.64,30283.0,281.61,281.92,281.59,281.64,30283.0
2017-07-19 13:40:00,281.58,281.99,281.58,281.92,11725.0,281.58,281.99,281.58,281.92,11725.0
2017-07-19 13:50:00,281.94,281.99,281.3,281.31,9527.0,281.94,281.99,281.3,281.31,9527.0
2017-07-19 14:00:00,281.3,281.71,281.23,281.68,18884.0,281.3,281.71,281.23,281.68,18884.0
2017-07-19 14:10:00,281.7,281.75,281.23,281.27,19333.0,281.7,281.75,281.23,281.27,19333.0
2017-07-19 14:20:00,281.25,281.37,281.02,281.05,12572.0,281.25,281.37,281.02,281.05,12572.0
2017-07-19 14:30:00,281.04,281.09,280.83,281.0,11875.0,281.04,281.09,280.83,281.0,11875.0
2017-07-19 14:40:00,281.07,281.49,280.9,281.45,5541.0,281.07,281.49,280.9,281.45,5541.0
2017-07-19 14:50:00,281.49,281.86,281.49,281.69,4700.0,281.49,281.86,281.49,281.69,4700.0
2017-07-19 15:00:00,281.75,281.81,281.2,281.2,11096.0,281.75,281.81,281.2,281.2,11096.0
2017-07-19 15:10:00,281.23,281.73,281.23,281.64,11337.0,281.23,281.73,281.23,281.64,11337.0
2017-07-19 15:20:00,281.58,281.64,281.38,281.61,15682.0,281.58,281.64,281.38,281.61,15682.0
2017-07-19 15:30:00,281.61,281.74,281.31,281.39,15536.0,281.61,281.74,281.31,281.39,15536.0
2017-07-19 15:40:00,281.41,281.49,281.18,281.39,29597.0,281.41,281.49,281.18,281.39,29597.0
2017-07-19 15:50:00,281.41,282.2,281.41,281.84,77242.0,281.41,282.2,281.41,281.84,77242.0
2017-07-20 09:30:00,282.18,283.53,281.84,282.64,46223.0,282.18,283.53,281.84,282.64,46223.0
2017-07-20 09:40:00,282.67,283.52,282.09,282.3,30403.0,282.67,283.52,282.09,282.3,30403.0
2017-07-20 09:50:00,282.39,282.49,281.57,281.63,18429.0,282.39,282.49,281.57,281.63,18429.0
2017-07-20 10:00:00,281.42,282.17,280.85,282.17,17353.0,281.42,282.17,280.85,282.17,17353.0
2017-07-20 10:10:00,282.11,282.11,280.75,281.29,17731.0,282.11,282.11,280.75,281.29,17731.0
2017-07-20 10:20:00,281.37,282.01,281.15,281.68,11461.0,281.37,282.01,281.15,281.68,11461.0
2017-07-20 10:30:00,281.87,282.03,281.01,281.08,12186.0,281.87,282.03,281.01,281.08,12186.0
2017-07-20 10:40:00,281.11,281.37,280.76,281.37,13451.0,281.11,281.37,280.76,281.37,13451.0
2017-07-20 10:50:00,281.31,281.78,281.2,281.71,12205.0,281.31,281.78,281.2,281.71,12205.0
2017-07-20 11:00:00,281.78,282.35,281.69,282.06,11690.0,281.78,282.35,281.69,282.06,11690.0
2017-07-20 11:10:00,282.19,282.42,282.12,282.35,9266.0,282.19,282.42,282.12,282.35,9266.0
2017-07-20 11:20:00,282.36,282.41,281.62,281.79,12623.0,282.36,282.41,281.62,281.79,12623.0
2017-07-20 11:30:00,281.77,281.79,281.3,281.43,7592.0,281.77,281.79,281.3,281.43,7592.0
2017-07-20 11:40:00,281.53,282.36,281.44,282.28,7556.0,281.53,282.36,281.44,282.28,7556.0
2017-07-20 11:50:00,282.28,282.41,282.14,282.23,6544.0,282.28,282.41,282.14,282.23,6544.0
2017-07-20 12:00:00,282.22,282.92,281.9,282.89,16432.0,282.22,282.92,281.9,282.89,16432.0
2017-07-20 12:10:00,282.9,283.38,282.87,283.38,15601.0,282.9,283.38,282.87,283.38,15601.0
2017-07-20 12:20:00,283.49,284.22,283.41,284.09,15518.0,283.49,284.22,283.41,284.09,15518.0
2017-07-20 12:30:00,284.03,284.24,283.72,284.24,13590.0,284.03,284.24,283.72,284.24,13590.0
2017-07-20 12:40:00,284.19,284.32,283.6,283.6,7343.0,284.19,284.32,283.6,283.6,7343.0
2017-07-20 12:50:00,283.68,284.03,283.28,283.87,12086.0,283.68,284.03,283.28,283.87,12086.0
2017-07-20 13:00:00,283.78,284.0,283.3,283.52,16030.0,283.78,284.0,283.3,283.52,16030.0
2017-07-20 13:10:00,283.61,283.88,283.54,283.7,6749.0,283.61,283.88,283.54,283.7,6749.0
2017-07-20 13:20:00,283.78,283.83,283.14,283.45,13476.0,283.78,283.83,283.14,283.45,13476.0
2017-07-20 13:30:00,283.51,284.03,283.41,283.64,8638.0,283.51,284.03,283.41,283.64,8638.0
2017-07-20 13:40:00,283.65,284.14,283.65,283.7,10087.0,283.65,284.14,283.65,283.7,10087.0
2017-07-20 13:50:00,283.68,283.88,283.6,283.74,11474.0,283.68,283.88,283.6,283.74,11474.0
2017-07-20 14:00:00,283.81,284.01,283.44,283.64,12110.0,283.81,284.01,283.44,283.64,12110.0
2017-07-20 14:10:00,283.53,284.05,283.46,283.66,9723.0,283.53,284.05,283.46,283.66,9723.0
2017-07-20 14:20:00,283.61,283.61,283.05,283.4,20064.0,283.61,283.61,283.05,283.4,20064.0
2017-07-20 14:30:00,283.31,283.44,282.53,282.63,10062.0,283.31,283.44,282.53,282.63,10062.0
2017-07-20 14:40:00,282.68,282.77,282.09,282.25,22111.0,282.68,282.77,282.09,282.25,22111.0
2017-07-20 14:50:00,282.19,282.41,281.84,281.91,23553.0,282.19,282.41,281.84,281.91,23553.0
2017-07-20 15:00:00,281.94,282.09,281.72,281.98,11569.0,281.94,282.09,281.72,281.98,11569.0
2017-07-20 15:10:00,281.99,282.35,281.39,281.55,20230.0,281.99,282.35,281.39,281.55,20230.0
2017-07-20 15:20:00,281.49,281.7,281.05,281.44,23251.0,281.49,281.7,281.05,281.44,23251.0
2017-07-20 15:30:00,281.42,282.49,281.4,282.26,22909.0,281.42,282.49,281.4,282.26,22909.0
2017-07-20 15:40:00,282.27,282.27,281.7,281.81,42885.0,282.27,282.27,281.7,281.81,42885.0
2017-07-20 15:50:00,281.85,282.0,281.28,281.46,89423.0,281.85,282.0,281.28,281.46,89423.0
2017-07-21 09:30:00,280.25,282.21,280.02,281.93,95399.0,280.25,282.21,280.02,281.93,95399.0
2017-07-21 09:40:00,281.84,281.93,281.16,281.6,8000.0,281.84,281.93,281.16,281.6,8000.0
2017-07-21 09:50:00,281.45,281.76,280.83,281.74,15583.0,281.45,281.76,280.83,281.74,15583.0
2017-07-21 10:00:00,281.49,281.49,280.88,281.36,16702.0,281.49,281.49,280.88,281.36,16702.0
2017-07-21 10:10:00,281.49,281.84,281.08,281.76,10409.0,281.49,281.84,281.08,281.76,10409.0
2017-07-21 10:20:00,281.66,281.98,281.5,281.82,15243.0,281.66,281.98,281.5,281.82,15243.0
2017-07-21 10:30:00,281.8,281.86,281.57,281.74,16729.0,281.8,281.86,281.57,281.74,16729.0
2017-07-21 10:40:00,281.61,281.94,281.56,281.63,13699.0,281.61,281.94,281.56,281.63,13699.0
2017-07-21 10:50:00,281.58,281.82,281.27,281.4,6734.0,281.58,281.82,281.27,281.4,6734.0
2017-07-21 11:00:00,281.54,281.81,281.28,281.59,12400.0,281.54,281.81,281.28,281.59,12400.0
2017-07-21 11:10:00,281.54,282.79,281.49,282.79,36396.0,281.54,282.79,281.49,282.79,36396.0
2017-07-21 11:20:00,282.73,282.75,282.18,282.38,17157.0,282.73,282.75,282.18,282.38,17157.0
2017-07-21 11:30:00,282.36,282.68,282.01,282.68,16294.0,282.36,282.68,282.01,282.68,16294.0
2017-07-21 11:40:00,282.63,282.68,282.11,282.22,6330.0,282.63,282.68,282.11,282.22,6330.0
2017-07-21 11:50:00,282.19,282.37,282.18,282.2,7776.0,282.19,282.37,282.18,282.2,7776.0
2017-07-21 12:00:00,282.23,282.4,282.18,282.18,8651.0,282.23,282.4,282.18,282.18,8651.0
2017-07-21 12:10:00,282.19,282.38,282.17,282.38,3316.0,282.19,282.38,282.17,282.38,3316.0
2017-07-21 12:20:00,282.44,282.65,282.39,282.4,8075.0,282.44,282.65,282.39,282.4,8075.0
2017-07-21 12:30:00,282.48,282.57,282.23,282.29,8385.0,282.48,282.57,282.23,282.29,8385.0
2017-07-21 12:40:00,282.29,282.44,282.07,282.44,8008.0,282.29,282.44,282.07,282.44,8008.0
2017-07-21 12:50:00,282.46,282.6,282.35,282.6,5361.0,282.46,282.6,282.35,282.6,5361.0
2017-07-21 13:00:00,282.53,282.68,282.43,282.68,4923.0,282.53,282.68,282.43,282.68,4923.0
2017-07-21 13:10:00,282.65,282.7,282.12,282.31,11064.0,282.65,282.7,282.12,282.31,11064.0
2017-07-21 13:20:00,282.37,282.37,281.87,282.11,28972.0,282.37,282.37,281.87,282.11,28972.0
2017-07-21 13:30:00,282.26,282.37,282.02,282.24,14234.0,282.26,282.37,282.02,282.24,14234.0
2017-07-21 13:40:00,282.24,282.59,281.92,282.59,16248.0,282.24,282.59,281.92,282.59,16248.0
2017-07-21 13:50:00,282.5,282.83,282.5,282.78,11333.0,282.5,282.83,282.5,282.78,11333.0
2017-07-21 14:00:00,282.75,282.79,282.43,282.47,9915.0,282.75,282.79,282.43,282.47,9915.0
2017-07-21 14:10:00,282.51,282.58,281.75,282.14,8922.0,282.51,282.58,281.75,282.14,8922.0
2017-07-21 14:20:00,282.02,282.41,281.85,282.29,7993.0,282.02,282.41,281.85,282.29,7993.0
2017-07-21 14:30:00,282.4,282.59,282.31,282.58,5525.0,282.4,282.59,282.31,282.58,5525.0
2017-07-21 14:40:00,282.53,282.56,282.2,282.25,12375.0,282.53,282.56,282.2,282.25,12375.0
2017-07-21 14:50:00,282.21,282.35,282.02,282.02,7674.0,282.21,282.35,282.02,282.02,7674.0
2017-07-21 15:00:00,282.02,282.27,281.94,282.27,14354.0,282.02,282.27,281.94,282.27,14354.0
2017-07-21 15:10:00,282.33,282.49,282.2,282.38,11522.0,282.33,282.49,282.2,282.38,11522.0
2017-07-21 15:20:00,282.37,282.44,282.17,282.23,22985.0,282.37,282.44,282.17,282.23,22985.0
2017-07-21 15:30:00,282.24,282.33,281.91,281.94,13707.0,282.24,282.33,281.91,281.94,13707.0
2017-07-21 15:40:00,282.03,282.3,281.9,282.3,37348.0,282.03,282.3,281.9,282.3,37348.0
2017-07-21 15:50:00,282.3,283.0,282.3,282.87,94173.0,282.3,283.0,282.3,282.87,94173.0
2017-07-24 09:30:00,283.0,283.99,281.25,281.6,38203.0,283.0,283.99,281.25,281.6,38203.0
2017-07-24 09:40:00,281.5,281.57,280.79,280.99,30206.0,281.5,281.57,280.79,280.99,30206.0
2017-07-24 09:50:00,281.07,282.03,281.0,281.65,25331.0,281.07,282.03,281.0,281.65,25331.0
2017-07-24 10:00:00,281.64,281.82,280.51,280.8,34359.0,281.64,281.82,280.51,280.8,34359.0
2017-07-24 10:10:00,280.83,281.23,280.68,280.91,16805.0,280.83,281.23,280.68,280.91,16805.0
2017-07-24 10:20:00,281.03,281.19,280.51,280.85,13748.0,281.03,281.19,280.51,280.85,13748.0
2017-07-24 10:30:00,280.71,281.1,280.01,280.72,24081.0,280.71,281.1,280.01,280.72,24081.0
2017-07-24 10:40:00,280.77,281.0,280.45,280.51,18553.0,280.77,281.0,280.45,280.51,18553.0
2017-07-24 10:50:00,280.53,280.72,280.25,280.45,18592.0,280.53,280.72,280.25,280.45,18592.0
2017-07-24 11:00:00,280.52,281.0,280.52,280.91,17939.0,280.52,281.0,280.52,280.91,17939.0
2017-07-24 11:10:00,280.9,281.11,280.66,281.04,12305.0,280.9,281.11,280.66,281.04,12305.0
2017-07-24 11:20:00,281.03,281.4,280.98,281.4,15330.0,281.03,281.4,280.98,281.4,15330.0
2017-07-24 11:30:00,281.46,281.65,281.33,281.65,15400.0,281.46,281.65,281.33,281.65,15400.0
2017-07-24 11:40:00,281.66,282.2,281.55,282.16,10738.0,281.66,282.2,281.55,282.16,10738.0
2017-07-24 11:50:00,282.16,282.54,281.98,282.54,9925.0,282.16,282.54,281.98,282.54,9925.0
2017-07-24 12:00:00,282.64,282.75,282.37,282.37,10939.0,282.64,282.75,282.37,282.37,10939.0
2017-07-24 12:10:00,282.36,283.04,282.35,282.99,11693.0,282.36,283.04,282.35,282.99,11693.0
2017-07-24 12:20:00,282.98,283.67,282.89,283.63,19880.0,282.98,283.67,282.89,283.63,19880.0
2017-07-24 12:30:00,283.67,283.97,283.36,283.38,11518.0,283.67,283.97,283.36,283.38,11518.0
2017-07-24 12:40:00,283.33,284.03,283.3,283.92,22025.0,283.33,284.03,283.3,283.92,22025.0
2017-07-24 12:50:00,283.92,284.0,283.57,283.82,15698.0,283.92,284.0,283.57,283.82,15698.0
2017-07-24 13:00:00,283.71,283.87,283.07,283.87,12302.0,283.71,283.87,283.07,283.87,12302.0
2017-07-24 13:10:00,283.91,284.56,283.9,284.47,24552.0,283.91,284.56,283.9,284.47,24552.0
2017-07-24 13:20:00,284.47,284.52,284.13,284.36,16077.0,284.47,284.52,284.13,284.36,16077.0
2017-07-24 13:30:00,284.41,284.44,284.16,284.16,21108.0,284.41,284.44,284.16,284.16,21108.0
2017-07-24 13:40:00,284.12,284.13,283.85,284.11,8837.0,284.12,284.13,283.85,284.11,8837.0
2017-07-24 13:50:00,284.11,284.22,283.82,284.22,15951.0,284.11,284.22,283.82,284.22,15951.0
2017-07-24 14:00:00,284.23,284.6,283.69,283.8,29446.0,284.23,284.6,283.69,283.8,29446.0
2017-07-24 14:10:00,283.84,284.21,283.83,284.07,9448.0,283.84,284.21,283.83,284.07,9448.0
2017-07-24 14:20:00,284.01,284.76,283.94,284.56,29055.0,284.01,284.76,283.94,284.56,29055.0
2017-07-24 14:30:00,284.59,284.64,284.02,284.24,25464.0,284.59,284.64,284.02,284.24,25464.0
2017-07-24 14:40:00,284.18,284.78,284.04,284.78,9007.0,284.18,284.78,284.04,284.78,9007.0
2017-07-24 14:50:00,284.76,285.17,284.57,284.76,38052.0,284.76,285.17,284.57,284.76,38052.0
2017-07-24 15:00:00,284.8,285.35,284.62,284.85,64182.0,284.8,285.35,284.62,284.85,64182.0
2017-07-24 15:10:00,284.84,285.0,284.55,284.69,17659.0,284.84,285.0,284.55,284.69,17659.0
2017-07-24 15:20:00,284.65,284.85,284.14,284.15,19472.0,284.65,284.85,284.14,284.15,19472.0
2017-07-24 15:30:00,284.07,284.26,283.85,284.26,49081.0,284.07,284.26,283.85,284.26,49081.0
2017-07-24 15:40:00,284.22,284.3,283.94,284.15,35906.0,284.22,284.3,283.94,284.15,35906.0
2017-07-24 15:50:00,284.19,285.01,283.96,284.98,114319.0,284.19,285.01,283.96,284.98,114319.0
2017-07-25 09:30:00,291.01,291.91,285.71,287.38,271933.0,291.01,291.91,285.71,287.38,271933.0
2017-07-25 09:40:00,287.55,289.4,281.53,282.84,230072.0,287.55,289.4,281.53,282.84,230072.0
2017-07-25 09:50:00,282.71,284.42,281.51,282.38,125650.0,282.71,284.42,281.51,282.38,125650.0
2017-07-25 10:00:00,282.22,284.0,280.24,282.88,103519.0,282.22,284.0,280.24,282.88,103519.0
2017-07-25 10:10:00,283.05,287.33,282.8,287.14,94015.0,283.05,287.33,282.8,287.14,94015.0
2017-07-25 10:20:00,287.32,287.52,286.27,287.01,83210.0,287.32,287.52,286.27,287.01,83210.0
2017-07-25 10:30:00,286.91,287.56,285.68,286.2,80259.0,286.91,287.56,285.68,286.2,80259.0
2017-07-25 10:40:00,286.17,286.46,283.51,283.78,58359.0,286.17,286.46,283.51,283.78,58359.0
2017-07-25 10:50:00,283.86,284.4,282.01,282.69,58223.0,283.86,284.4,282.01,282.69,58223.0
2017-07-25 11:00:00,282.7,282.76,282.05,282.32,38541.0,282.7,282.76,282.05,282.32,38541.0
2017-07-25 11:10:00,282.34,282.94,281.33,282.62,48588.0,282.34,282.94,281.33,282.62,48588.0
2017-07-25 11:20:00,282.58,283.82,281.43,281.51,67354.0,282.58,283.82,281.43,281.51,67354.0
2017-07-25 11:30:00,281.63,282.46,281.59,282.27,33290.0,281.63,282.46,281.59,282.27,33290.0
2017-07-25 11:40:00,282.13,282.95,281.88,281.96,38605.0,282.13,282.95,281.88,281.96,38605.0
2017-07-25 11:50:00,281.96,283.28,281.78,283.09,23783.0,281.96,283.28,281.78,283.09,23783.0
2017-07-25 12:00:00,283.01,283.29,281.73,282.16,33944.0,283.01,283.29,281.73,282.16,33944.0
2017-07-25 12:10:00,281.9,282.97,281.68,282.73,36308.0,281.9,282.97,281.68,282.73,36308.0
2017-07-25 12:20:00,282.73,283.69,282.72,283.64,53580.0,282.73,283.69,282.72,283.64,53580.0
2017-07-25 12:30:00,283.55,283.98,283.31,283.9,31865.0,283.55,283.98,283.31,283.9,31865.0
2017-07-25 12:40:00,283.96,284.63,283.85,283.95,28060.0,283.96,284.63,283.85,283.95,28060.0
2017-07-25 12:50:00,283.93,284.21,283.66,284.11,26404.0,283.93,284.21,283.66,284.11,26404.0
2017-07-25 13:00:00,284.18,285.05,284.11,285.0,31071.0,284.18,285.05,284.11,285.0,31071.0
2017-07-25 13:10:00,284.92,285.0,284.33,284.97,117810.0,284.92,285.0,284.33,284.97,117810.0
2017-07-25 13:20:00,284.85,285.42,284.59,284.98,48756.0,284.85,285.42,284.59,284.98,48756.0
2017-07-25 13:30:00,284.95,285.42,284.26,285.28,46279.0,284.95,285.42,284.26,285.28,46279.0
2017-07-25 13:40:00,285.27,285.5,284.8,285.08,29022.0,285.27,285.5,284.8,285.08,29022.0
2017-07-25 13:50:00,285.21,285.83,284.76,285.62,23482.0,285.21,285.83,284.76,285.62,23482.0
2017-07-25 14:00:00,285.63,286.01,285.59,285.59,31918.0,285.63,286.01,285.59,285.59,31918.0
2017-07-25 14:10:00,285.6,286.0,285.08,285.72,22845.0,285.6,286.0,285.08,285.72,22845.0
2017-07-25 14:20:00,285.55,285.55,284.35,284.61,20872.0,285.55,285.55,284.35,284.61,20872.0
2017-07-25 14:30:00,284.64,284.81,284.14,284.3,19568.0,284.64,284.81,284.14,284.3,19568.0
2017-07-25 14:40:00,284.35,284.4,283.71,283.9,23377.0,284.35,284.4,283.71,283.9,23377.0
2017-07-25 14:50:00,283.94,284.38,283.87,284.05,21989.0,283.94,284.38,283.87,284.05,21989.0
2017-07-25 15:00:00,284.01,284.08,283.12,283.19,32673.0,284.01,284.08,283.12,283.19,32673.0
2017-07-25 15:10:00,283.13,283.34,282.14,282.56,32592.0,283.13,283.34,282.14,282.56,32592.0
2017-07-25 15:20:00,282.56,282.87,282.3,282.33,29936.0,282.56,282.87,282.3,282.33,29936.0
2017-07-25 15:30:00,282.34,282.87,282.3,282.46,42515.0,282.34,282.87,282.3,282.46,42515.0
2017-07-25 15:40:00,282.52,282.73,282.31,282.66,65852.0,282.52,282.73,282.31,282.66,65852.0
2017-07-25 15:50:00,282.57,283.29,282.39,283.1,112476.0,282.57,283.29,282.39,283.1,112476.0
2017-07-26 09:30:00,288.55,288.9,285.02,288.1,124692.0,288.55,288.9,285.02,288.1,124692.0
2017-07-26 09:40:00,288.09,290.86,287.52,290.52,128258.0,288.09,290.86,287.52,290.52,128258.0
2017-07-26 09:50:00,290.7,291.3,289.99,290.56,106801.0,290.7,291.3,289.99,290.56,106801.0
2017-07-26 10:00:00,290.57,290.69,289.55,290.31,51396.0,290.57,290.69,289.55,290.31,51396.0
2017-07-26 10:10:00,290.27,291.13,290.02,290.73,71776.0,290.27,291.13,290.02,290.73,71776.0
2017-07-26 10:20:00,290.78,292.13,290.51,291.92,110938.0,290.78,292.13,290.51,291.92,110938.0
2017-07-26 10:30:00,291.98,293.5,291.72,293.38,174241.0,291.98,293.5,291.72,293.38,174241.0
2017-07-26 10:40:00,293.38,293.38,291.0,291.15,57318.0,293.38,293.38,291.0,291.15,57318.0
2017-07-26 10:50:00,291.15,291.45,290.5,291.21,55005.0,291.15,291.45,290.5,291.21,55005.0
2017-07-26 11:00:00,291.21,291.88,291.02,291.75,40025.0,291.21,291.88,291.02,291.75,40025.0
2017-07-26 11:10:00,291.86,292.67,291.78,292.08,24775.0,291.86,292.67,291.78,292.08,24775.0
2017-07-26 11:20:00,292.1,293.42,292.06,293.04,62767.0,292.1,293.42,292.06,293.04,62767.0
2017-07-26 11:30:00,293.16,293.61,293.11,293.3,59555.0,293.16,293.61,293.11,293.3,59555.0
2017-07-26 11:40:00,293.3,294.25,293.27,293.54,57837.0,293.3,294.25,293.27,293.54,57837.0
2017-07-26 11:50:00,293.5,294.73,293.48,294.36,34731.0,293.5,294.73,293.48,294.36,34731.0
2017-07-26 12:00:00,294.23,295.3,294.14,295.14,66246.0,294.23,295.3,294.14,295.14,66246.0
2017-07-26 12:10:00,295.28,295.54,294.9,295.24,27554.0,295.28,295.54,294.9,295.24,27554.0
2017-07-26 12:20:00,295.16,296.0,295.08,295.73,49125.0,295.16,296.0,295.08,295.73,49125.0
2017-07-26 12:30:00,295.8,296.0,295.21,295.95,33352.0,295.8,296.0,295.21,295.95,33352.0
2017-07-26 12:40:00,295.99,296.84,295.8,296.57,31148.0,295.99,296.84,295.8,296.57,31148.0
2017-07-26 12:50:00,296.57,296.9,296.01,296.02,26177.0,296.57,296.9,296.01,296.02,26177.0
2017-07-26 13:00:00,295.96,296.05,295.69,296.0,21181.0,295.96,296.05,295.69,296.0,21181.0
2017-07-26 13:10:00,296.08,296.64,295.75,295.94,29372.0,296.08,296.64,295.75,295.94,29372.0
2017-07-26 13:20:00,295.9,296.8,295.71,296.14,44204.0,295.9,296.8,295.71,296.14,44204.0
2017-07-26 13:30:00,296.13,296.14,295.29,295.74,31112.0,296.13,296.14,295.29,295.74,31112.0
2017-07-26 13:40:00,295.73,296.28,295.58,296.17,21137.0,295.73,296.28,295.58,296.17,21137.0
2017-07-26 13:50:00,296.19,296.48,295.92,296.42,32619.0,296.19,296.48,295.92,296.42,32619.0
2017-07-26 14:00:00,296.29,296.95,295.72,295.79,61409.0,296.29,296.95,295.72,295.79,61409.0
2017-07-26 14:10:00,295.84,295.91,294.5,295.43,56194.0,295.84,295.91,294.5,295.43,56194.0
2017-07-26 14:20:00,295.43,295.52,294.91,295.14,37477.0,295.43,295.52,294.91,295.14,37477.0
2017-07-26 14:30:00,295.23,295.63,293.63,294.06,50199.0,295.23,295.63,293.63,294.06,50199.0
2017-07-26 14:40:00,293.92,294.8,293.15,294.24,81415.0,293.92,294.8,293.15,294.24,81415.0
2017-07-26 14:50:00,294.39,294.8,294.18,294.47,32516.0,294.39,294.8,294.18,294.47,32516.0
2017-07-26 15:00:00,294.42,295.48,294.34,295.47,31891.0,294.42,295.48,294.34,295.47,31891.0
2017-07-26 15:10:00,295.47,295.56,294.59,295.1,43045.0,295.47,295.56,294.59,295.1,43045.0
2017-07-26 15:20:00,295.1,295.96,295.06,295.4,36950.0,295.1,295.96,295.06,295.4,36950.0
2017-07-26 15:30:00,295.38,295.77,295.12,295.62,62492.0,295.38,295.77,295.12,295.62,62492.0
2017-07-26 15:40:00,295.6,296.54,295.58,296.54,92929.0,295.6,296.54,295.58,296.54,92929.0
2017-07-26 15:50:00,296.04,296.5,295.38,295.7,143078.0,296.04,296.5,295.38,295.7,143078.0
2017-07-27 09:30:00,295.14,296.8,292.04,292.43,145471.0,295.14,296.8,292.04,292.43,145471.0
2017-07-27 09:40:00,292.32,293.28,291.24,292.13,46337.0,292.32,293.28,291.24,292.13,46337.0
2017-07-27 09:50:00,292.35,292.91,290.83,291.68,35623.0,292.35,292.91,290.83,291.68,35623.0
2017-07-27 10:00:00,291.68,292.59,290.61,290.79,62696.0,291.68,292.59,290.61,290.79,62696.0
2017-07-27 10:10:00,290.54,291.14,290.18,290.35,44993.0,290.54,291.14,290.18,290.35,44993.0
2017-07-27 10:20:00,290.4,291.25,290.29,290.49,34403.0,290.4,291.25,290.29,290.49,34403.0
2017-07-27 10:30:00,290.58,291.8,290.36,291.79,23282.0,290.58,291.8,290.36,291.79,23282.0
2017-07-27 10:40:00,291.85,291.99,290.86,291.1,34504.0,291.85,291.99,290.86,291.1,34504.0
2017-07-27 10:50:00,291.03,291.63,290.78,290.81,17181.0,291.03,291.63,290.78,290.81,17181.0
2017-07-27 11:00:00,290.78,290.92,290.55,290.73,29856.0,290.78,290.92,290.55,290.73,29856.0
2017-07-27 11:10:00,290.78,291.31,290.58,291.3,29752.0,290.78,291.31,290.58,291.3,29752.0
2017-07-27 11:20:00,291.4,291.47,290.54,290.64,15506.0,291.4,291.47,290.54,290.64,15506.0
2017-07-27 11:30:00,290.69,290.93,290.46,290.48,12280.0,290.69,290.93,290.46,290.48,12280.0
2017-07-27 11:40:00,290.52,291.17,290.49,290.74,9340.0,290.52,291.17,290.49,290.74,9340.0
2017-07-27 11:50:00,290.81,291.05,290.67,290.79,8301.0,290.81,291.05,290.67,290.79,8301.0
2017-07-27 12:00:00,290.79,290.95,290.62,290.69,10010.0,290.79,290.95,290.62,290.69,10010.0
2017-07-27 12:10:00,290.8,290.8,290.51,290.7,13128.0,290.8,290.8,290.51,290.7,13128.0
2017-07-27 12:20:00,290.7,290.78,290.5,290.78,12748.0,290.7,290.78,290.5,290.78,12748.0
2017-07-27 12:30:00,290.71,290.74,290.23,290.46,21820.0,290.71,290.74,290.23,290.46,21820.0
2017-07-27 12:40:00,290.4,290.49,289.67,289.84,22410.0,290.4,290.49,289.67,289.84,22410.0
2017-07-27 12:50:00,289.66,289.66,287.46,287.58,40909.0,289.66,289.66,287.46,287.58,40909.0
2017-07-27 13:00:00,287.71,287.87,286.39,287.15,55426.0,287.71,287.87,286.39,287.15,55426.0
2017-07-27 13:10:00,287.2,287.37,286.57,287.03,18869.0,287.2,287.37,286.57,287.03,18869.0
2017-07-27 13:20:00,287.01,287.08,285.03,285.78,42056.0,287.01,287.08,285.03,285.78,42056.0
2017-07-27 13:30:00,285.68,285.98,285.37,285.78,29042.0,285.68,285.98,285.37,285.78,29042.0
2017-07-27 13:40:00,285.62,287.27,285.42,287.26,26470.0,285.62,287.27,285.42,287.26,26470.0
2017-07-27 13:50:00,287.27,287.61,286.01,286.42,27331.0,287.27,287.61,286.01,286.42,27331.0
2017-07-27 14:00:00,286.12,286.87,285.7,286.83,18350.0,286.12,286.87,285.7,286.83,18350.0
2017-07-27 14:10:00,286.69,288.0,286.54,287.87,33017.0,286.69,288.0,286.54,287.87,33017.0
2017-07-27 14:20:00,288.0,288.0,286.94,286.94,13875.0,288.0,288.0,286.94,286.94,13875.0
2017-07-27 14:30:00,286.95,287.42,286.47,286.76,17101.0,286.95,287.42,286.47,286.76,17101.0
2017-07-27 14:40:00,286.58,286.64,285.91,286.51,28773.0,286.58,286.64,285.91,286.51,28773.0
2017-07-27 14:50:00,286.5,286.7,286.39,286.42,10078.0,286.5,286.7,286.39,286.42,10078.0
2017-07-27 15:00:00,286.41,286.41,285.79,286.19,21283.0,286.41,286.41,285.79,286.19,21283.0
2017-07-27 15:10:00,286.27,286.53,286.01,286.01,21058.0,286.27,286.53,286.01,286.01,21058.0
2017-07-27 15:20:00,286.06,287.11,285.92,286.33,26818.0,286.06,287.11,285.92,286.33,26818.0
2017-07-27 15:30:00,286.43,287.57,286.42,287.04,35246.0,286.43,287.57,286.42,287.04,35246.0
2017-07-27 15:40:00,287.01,287.68,286.59,287.52,35578.0,287.01,287.68,286.59,287.52,35578.0
2017-07-27 15:50:00,287.69,288.19,287.3,287.9,91398.0,287.69,288.19,287.3,287.9,91398.0
2017-07-28 09:30:00,287.48,289.31,286.9,287.88,43069.0,287.48,289.31,286.9,287.88,43069.0
2017-07-28 09:40:00,288.14,288.79,286.0,286.74,11756.0,288.14,288.79,286.0,286.74,11756.0
2017-07-28 09:50:00,286.74,286.92,285.5,285.68,15801.0,286.74,286.92,285.5,285.68,15801.0
2017-07-28 10:00:00,285.66,286.12,284.8,285.19,25458.0,285.66,286.12,284.8,285.19,25458.0
2017-07-28 10:10:00,285.33,285.79,284.24,284.49,24532.0,285.33,285.79,284.24,284.49,24532.0
2017-07-28 10:20:00,284.5,284.64,283.99,284.21,22356.0,284.5,284.64,283.99,284.21,22356.0
2017-07-28 10:30:00,284.19,286.09,284.19,285.81,12235.0,284.19,286.09,284.19,285.81,12235.0
2017-07-28 10:40:00,285.51,286.2,285.18,285.42,8591.0,285.51,286.2,285.18,285.42,8591.0
2017-07-28 10:50:00,285.3,285.81,284.52,285.59,13749.0,285.3,285.81,284.52,285.59,13749.0
2017-07-28 11:00:00,285.81,286.44,285.7,286.44,12383.0,285.81,286.44,285.7,286.44,12383.0
2017-07-28 11:10:00,286.25,286.5,285.76,285.84,8091.0,286.25,286.5,285.76,285.84,8091.0
2017-07-28 11:20:00,285.84,286.08,285.69,285.72,6009.0,285.84,286.08,285.69,285.72,6009.0
2017-07-28 11:30:00,285.72,286.38,285.72,286.24,13470.0,285.72,286.38,285.72,286.24,13470.0
2017-07-28 11:40:00,286.28,286.61,286.09,286.09,10444.0,286.28,286.61,286.09,286.09,10444.0
2017-07-28 11:50:00,286.05,286.52,286.04,286.27,10579.0,286.05,286.52,286.04,286.27,10579.0
2017-07-28 12:00:00,286.22,286.81,285.93,286.68,23572.0,286.22,286.81,285.93,286.68,23572.0
2017-07-28 12:10:00,286.51,287.36,286.45,287.06,12967.0,286.51,287.36,286.45,287.06,12967.0
2017-07-28 12:20:00,287.06,287.32,286.87,287.05,12306.0,287.06,287.32,286.87,287.05,12306.0
2017-07-28 12:30:00,287.1,287.91,287.1,287.51,9355.0,287.1,287.91,287.1,287.51,9355.0
2017-07-28 12:40:00,287.48,287.52,287.31,287.32,1990.0,287.48,287.52,287.31,287.32,1990.0
2017-07-28 12:50:00,287.39,287.52,287.02,287.26,2950.0,287.39,287.52,287.02,287.26,2950.0
2017-07-28 13:00:00,287.24,287.5,287.24,287.5,4276.0,287.24,287.5,287.24,287.5,4276.0
2017-07-28 13:10:00,287.51,287.62,287.0,287.05,4540.0,287.51,287.62,287.0,287.05,4540.0
2017-07-28 13:20:00,286.93,287.18,286.83,287.01,4587.0,286.93,287.18,286.83,287.01,4587.0
2017-07-28 13:30:00,287.09,287.28,286.86,286.86,3175.0,287.09,287.28,286.86,286.86,3175.0
2017-07-28 13:40:00,286.99,287.33,286.99,287.33,1643.0,286.99,287.33,286.99,287.33,1643.0
2017-07-28 13:50:00,287.27,287.33,286.95,287.07,9387.0,287.27,287.33,286.95,287.07,9387.0
2017-07-28 14:00:00,287.06,287.53,287.06,287.46,7079.0,287.06,287.53,287.06,287.46,7079.0
2017-07-28 14:10:00,287.5,287.6,287.25,287.4,4349.0,287.5,287.6,287.25,287.4,4349.0
2017-07-28 14:20:00,287.35,287.62,287.35,287.43,6400.0,287.35,287.62,287.35,287.43,6400.0
2017-07-28 14:30:00,287.41,287.61,287.33,287.36,4900.0,287.41,287.61,287.33,287.36,4900.0
2017-07-28 14:40:00,287.42,287.47,287.06,287.09,14254.0,287.42,287.47,287.06,287.09,14254.0
2017-07-28 14:50:00,287.04,287.14,286.86,287.02,7654.0,287.04,287.14,286.86,287.02,7654.0
2017-07-28 15:00:00,287.15,287.2,286.78,286.91,6900.0,287.15,287.2,286.78,286.91,6900.0
2017-07-28 15:10:00,286.96,287.09,286.78,286.95,17076.0,286.96,287.09,286.78,286.95,17076.0
2017-07-28 15:20:00,286.96,286.96,286.67,286.88,18984.0,286.96,286.96,286.67,286.88,18984.0
2017-07-28 15:30:00,286.92,287.05,286.73,286.76,23891.0,286.92,287.05,286.73,286.76,23891.0
2017-07-28 15:40:00,286.8,287.5,286.8,287.39,31906.0,286.8,287.5,286.8,287.39,31906.0
2017-07-28 15:50:00,287.42,287.95,287.28,287.39,104493.0,287.42,287.95,287.28,287.39,104493.0
2017-07-31 09:30:00,287.6,288.99,287.59,288.57,37436.0,287.6,288.99,287.59,288.57,37436.0
2017-07-31 09:40:00,288.52,289.74,288.35,289.46,22040.0,288.52,289.74,288.35,289.46,22040.0
2017-07-31 09:50:00,289.69,290.96,289.34,289.81,35539.0,289.69,290.96,289.34,289.81,35539.0
2017-07-31 10:00:00,289.67,290.36,289.36,290.26,21069.0,289.67,290.36,289.36,290.26,21069.0
2017-07-31 10:10:00,290.33,290.41,289.58,289.58,17098.0,290.33,290.41,289.58,289.58,17098.0
2017-07-31 10:20:00,289.82,290.16,289.63,289.89,4305.0,289.82,290.16,289.63,289.89,4305.0
2017-07-31 10:30:00,289.89,290.01,289.27,289.51,49184.0,289.89,290.01,289.27,289.51,49184.0
2017-07-31 10:40:00,289.56,290.25,289.52,290.09,24985.0,289.56,290.25,289.52,290.09,24985.0
2017-07-31 10:50:00,290.0,290.19,289.46,289.87,28852.0,290.0,290.19,289.46,289.87,28852.0
2017-07-31 11:00:00,289.85,290.23,289.74,289.9,19613.0,289.85,290.23,289.74,289.9,19613.0
2017-07-31 11:10:00,289.96,290.07,289.67,290.0,26138.0,289.96,290.07,289.67,290.0,26138.0
2017-07-31 11:20:00,290.0,290.1,289.79,289.89,13460.0,290.0,290.1,289.79,289.89,13460.0
2017-07-31 11:30:00,289.9,290.38,289.85,290.02,13404.0,289.9,290.38,289.85,290.02,13404.0
2017-07-31 11:40:00,289.99,290.0,289.53,289.61,7225.0,289.99,290.0,289.53,289.61,7225.0
2017-07-31 11:50:00,289.54,290.01,289.53,289.96,11616.0,289.54,290.01,289.53,289.96,11616.0
2017-07-31 12:00:00,289.91,290.25,289.66,289.7,14098.0,289.91,290.25,289.66,289.7,14098.0
2017-07-31 12:10:00,289.79,290.09,289.71,290.09,12625.0,289.79,290.09,289.71,290.09,12625.0
2017-07-31 12:20:00,290.05,290.39,289.86,290.37,8914.0,290.05,290.39,289.86,290.37,8914.0
2017-07-31 12:30:00,290.42,290.51,290.22,290.51,7861.0,290.42,290.51,290.22,290.51,7861.0
2017-07-31 12:40:00,290.53,290.53,290.11,290.2,12750.0,290.53,290.53,290.11,290.2,12750.0
2017-07-31 12:50:00,290.2,290.31,289.93,289.98,10374.0,290.2,290.31,289.93,289.98,10374.0
2017-07-31 13:00:00,289.84,289.97,289.72,289.85,9521.0,289.84,289.97,289.72,289.85,9521.0
2017-07-31 13:10:00,289.86,289.94,289.68,289.8,12141.0,289.86,289.94,289.68,289.8,12141.0
2017-07-31 13:20:00,289.9,290.15,289.73,289.96,12596.0,289.9,290.15,289.73,289.96,12596.0
2017-07-31 13:30:00,290.02,290.23,289.79,289.9,28650.0,290.02,290.23,289.79,289.9,28650.0
2017-07-31 13:40:00,289.9,290.07,289.79,289.89,20170.0,289.9,290.07,289.79,289.89,20170.0
2017-07-31 13:50:00,289.89,290.19,289.89,290.14,12462.0,289.89,290.19,289.89,290.14,12462.0
2017-07-31 14:00:00,290.08,290.24,289.94,290.01,11021.0,290.08,290.24,289.94,290.01,11021.0
2017-07-31 14:10:00,289.96,290.12,289.94,290.02,6214.0,289.96,290.12,289.94,290.02,6214.0
2017-07-31 14:20:00,290.09,290.2,290.0,290.07,5632.0,290.09,290.2,290.0,290.07,5632.0
2017-07-31 14:30:00,290.12,290.24,289.88,289.9,15005.0,290.12,290.24,289.88,289.9,15005.0
2017-07-31 14:40:00,289.98,290.05,289.92,290.0,29080.0,289.98,290.05,289.92,290.0,29080.0
2017-07-31 14:50:00,289.97,290.05,289.77,289.84,36018.0,289.97,290.05,289.77,289.84,36018.0
2017-07-31 15:00:00,289.79,289.9,289.54,289.72,20398.0,289.79,289.9,289.54,289.72,20398.0
2017-07-31 15:10:00,289.8,290.21,289.78,290.0,16147.0,289.8,290.21,289.78,290.0,16147.0
2017-07-31 15:20:00,289.94,290.01,289.68,289.72,14286.0,289.94,290.01,289.68,289.72,14286.0
2017-07-31 15:30:00,289.75,290.09,289.7,290.05,29458.0,289.75,290.09,289.7,290.05,29458.0
2017-07-31 15:40:00,290.05,290.18,289.97,290.09,29340.0,290.05,290.18,289.97,290.09,29340.0
2017-07-31 15:50:00,290.09,290.09,289.28,289.74,163696.0,290.09,290.09,289.28,289.74,163696.0
2017-08-01 09:30:00,290.8,290.82,289.65,290.5,61772.0,290.8,290.82,289.65,290.5,61772.0
2017-08-01 09:40:00,290.31,290.39,289.55,290.01,34906.0,290.31,290.39,289.55,290.01,34906.0
2017-08-01 09:50:00,289.96,290.31,289.79,290.1,33292.0,289.96,290.31,289.79,290.1,33292.0
2017-08-01 10:00:00,290.11,290.8,290.03,290.59,22578.0,290.11,290.8,290.03,290.59,22578.0
2017-08-01 10:10:00,290.71,291.23,290.29,290.4,16950.0,290.71,291.23,290.29,290.4,16950.0
2017-08-01 10:20:00,290.41,290.42,289.57,290.0,57346.0,290.41,290.42,289.57,290.0,57346.0
2017-08-01 10:30:00,290.04,290.55,289.71,290.47,26094.0,290.04,290.55,289.71,290.47,26094.0
2017-08-01 10:40:00,290.46,290.67,289.81,290.58,21864.0,290.46,290.67,289.81,290.58,21864.0
2017-08-01 10:50:00,290.73,291.15,290.48,291.08,12278.0,290.73,291.15,290.48,291.08,12278.0
2017-08-01 11:00:00,291.03,291.24,289.83,290.08,12675.0,291.03,291.24,289.83,290.08,12675.0
2017-08-01 11:10:00,290.17,290.46,289.8,290.46,23433.0,290.17,290.46,289.8,290.46,23433.0
2017-08-01 11:20:00,290.46,291.1,290.46,290.65,18580.0,290.46,291.1,290.46,290.65,18580.0
2017-08-01 11:30:00,290.7,290.98,290.46,290.67,29558.0,290.7,290.98,290.46,290.67,29558.0
2017-08-01 11:40:00,290.67,290.74,290.3,290.69,18645.0,290.67,290.74,290.3,290.69,18645.0
2017-08-01 11:50:00,290.66,290.85,290.2,290.48,18547.0,290.66,290.85,290.2,290.48,18547.0
2017-08-01 12:00:00,290.47,290.47,290.03,290.12,10781.0,290.47,290.47,290.03,290.12,10781.0
2017-08-01 12:10:00,290.13,290.59,290.06,290.44,13913.0,290.13,290.59,290.06,290.44,13913.0
2017-08-01 12:20:00,290.42,290.65,290.37,290.55,14680.0,290.42,290.65,290.37,290.55,14680.0
2017-08-01 12:30:00,290.57,290.69,290.36,290.43,17903.0,290.57,290.69,290.36,290.43,17903.0
2017-08-01 12:40:00,290.42,290.48,290.14,290.21,17079.0,290.42,290.48,290.14,290.21,17079.0
2017-08-01 12:50:00,290.2,290.71,290.13,290.7,12099.0,290.2,290.71,290.13,290.7,12099.0
2017-08-01 13:00:00,290.67,290.67,290.12,290.12,8500.0,290.67,290.67,290.12,290.12,8500.0
2017-08-01 13:10:00,290.03,290.54,290.03,290.46,7008.0,290.03,290.54,290.03,290.46,7008.0
2017-08-01 13:20:00,290.34,290.81,290.19,290.53,7716.0,290.34,290.81,290.19,290.53,7716.0
2017-08-01 13:30:00,290.6,290.71,290.34,290.39,6382.0,290.6,290.71,290.34,290.39,6382.0
2017-08-01 13:40:00,290.24,290.73,290.24,290.73,7031.0,290.24,290.73,290.24,290.73,7031.0
2017-08-01 13:50:00,290.71,291.04,290.49,291.02,13649.0,290.71,291.04,290.49,291.02,13649.0
2017-08-01 14:00:00,291.14,291.75,291.12,291.75,17135.0,291.14,291.75,291.12,291.75,17135.0
2017-08-01 14:10:00,291.68,291.86,291.41,291.42,10537.0,291.68,291.86,291.41,291.42,10537.0
2017-08-01 14:20:00,291.44,291.44,291.13,291.13,5527.0,291.44,291.44,291.13,291.13,5527.0
2017-08-01 14:30:00,291.16,291.78,291.05,291.05,9756.0,291.16,291.78,291.05,291.05,9756.0
2017-08-01 14:40:00,291.06,291.29,290.74,291.08,16103.0,291.06,291.29,290.74,291.08,16103.0
2017-08-01 14:50:00,290.95,291.14,290.95,291.01,7340.0,290.95,291.14,290.95,291.01,7340.0
2017-08-01 15:00:00,290.94,291.2,290.78,291.2,16897.0,290.94,291.2,290.78,291.2,16897.0
2017-08-01 15:10:00,291.33,291.55,291.2,291.2,10084.0,291.33,291.55,291.2,291.2,10084.0
2017-08-01 15:20:00,291.16,291.54,291.16,291.53,17768.0,291.16,291.54,291.16,291.53,17768.0
2017-08-01 15:30:00,291.53,291.8,291.45,291.76,29323.0,291.53,291.8,291.45,291.76,29323.0
2017-08-01 15:40:00,291.74,291.79,291.51,291.55,44013.0,291.74,291.79,291.51,291.55,44013.0
2017-08-01 15:50:00,291.51,291.51,290.64,291.16,97093.0,291.51,291.51,290.64,291.16,97093.0
2017-08-02 09:30:00,290.15,291.62,288.23,290.99,42801.0,290.15,291.62,288.23,290.99,42801.0
2017-08-02 09:40:00,291.1,291.39,290.57,290.98,18543.0,291.1,291.39,290.57,290.98,18543.0
2017-08-02 09:50:00,290.97,291.22,290.72,290.95,27199.0,290.97,291.22,290.72,290.95,27199.0
2017-08-02 10:00:00,291.08,291.27,290.8,290.96,27599.0,291.08,291.27,290.8,290.96,27599.0
2017-08-02 10:10:00,290.97,291.18,289.61,289.61,43448.0,290.97,291.18,289.61,289.61,43448.0
2017-08-02 10:20:00,289.6,290.34,288.81,289.47,23378.0,289.6,290.34,288.81,289.47,23378.0
2017-08-02 10:30:00,289.22,289.96,288.85,289.09,48266.0,289.22,289.96,288.85,289.09,48266.0
2017-08-02 10:40:00,289.14,289.75,288.51,289.29,65484.0,289.14,289.75,288.51,289.29,65484.0
2017-08-02 10:50:00,289.1,289.44,288.68,289.08,20733.0,289.1,289.44,288.68,289.08,20733.0
2017-08-02 11:00:00,289.0,289.28,288.22,288.81,7304.0,289.0,289.28,288.22,288.81,7304.0
2017-08-02 11:10:00,288.79,289.49,288.65,289.06,25606.0,288.79,289.49,288.65,289.06,25606.0
2017-08-02 11:20:00,289.05,289.26,288.77,288.99,29889.0,289.05,289.26,288.77,288.99,29889.0
2017-08-02 11:30:00,288.88,289.01,287.76,288.06,54185.0,288.88,289.01,287.76,288.06,54185.0
2017-08-02 11:40:00,288.14,288.14,287.79,287.86,17152.0,288.14,288.14,287.79,287.86,17152.0
2017-08-02 11:50:00,287.94,288.51,287.84,287.96,15655.0,287.94,288.51,287.84,287.96,15655.0
2017-08-02 12:00:00,287.96,288.68,287.81,288.43,13408.0,287.96,288.68,287.81,288.43,13408.0
2017-08-02 12:10:00,288.23,288.37,287.96,288.01,15753.0,288.23,288.37,287.96,288.01,15753.0
2017-08-02 12:20:00,288.02,288.4,287.92,288.02,10238.0,288.02,288.4,287.92,288.02,10238.0
2017-08-02 12:30:00,288.09,288.25,287.95,288.01,16584.0,288.09,288.25,287.95,288.01,16584.0
2017-08-02 12:40:00,288.0,288.0,287.17,287.74,15890.0,288.0,288.0,287.17,287.74,15890.0
2017-08-02 12:50:00,287.78,287.79,287.29,287.33,7693.0,287.78,287.79,287.29,287.33,7693.0
2017-08-02 13:00:00,287.29,287.43,287.19,287.22,19525.0,287.29,287.43,287.19,287.22,19525.0
2017-08-02 13:10:00,287.2,287.91,287.2,287.81,7557.0,287.2,287.91,287.2,287.81,7557.0
2017-08-02 13:20:00,287.69,288.0,287.32,287.88,4975.0,287.69,288.0,287.32,287.88,4975.0
2017-08-02 13:30:00,287.84,288.37,287.65,288.25,29699.0,287.84,288.37,287.65,288.25,29699.0
2017-08-02 13:40:00,288.35,289.09,288.35,289.0,10999.0,288.35,289.09,288.35,289.0,10999.0
2017-08-02 13:50:00,289.09,289.33,288.99,289.15,6516.0,289.09,289.33,288.99,289.15,6516.0
2017-08-02 14:00:00,289.11,289.46,289.03,289.06,9579.0,289.11,289.46,289.03,289.06,9579.0
2017-08-02 14:10:00,289.13,289.51,289.05,289.41,6903.0,289.13,289.51,289.05,289.41,6903.0
2017-08-02 14:20:00,289.42,289.6,289.28,289.33,8094.0,289.42,289.6,289.28,289.33,8094.0
2017-08-02 14:30:00,289.17,290.02,289.17,289.64,11905.0,289.17,290.02,289.17,289.64,11905.0
2017-08-02 14:40:00,289.7,289.71,289.38,289.6,7421.0,289.7,289.71,289.38,289.6,7421.0
2017-08-02 14:50:00,289.7,289.9,289.44,289.54,20244.0,289.7,289.9,289.44,289.54,20244.0
2017-08-02 15:00:00,289.61,289.68,289.03,289.03,14319.0,289.61,289.68,289.03,289.03,14319.0
2017-08-02 15:10:00,289.04,289.29,289.03,289.08,10267.0,289.04,289.29,289.03,289.08,10267.0
2017-08-02 15:20:00,289.06,289.06,288.53,288.76,14633.0,289.06,289.06,288.53,288.76,14633.0
2017-08-02 15:30:00,288.76,288.76,287.92,287.96,19423.0,288.76,288.76,287.92,287.96,19423.0
2017-08-02 15:40:00,288.02,288.11,287.85,287.91,24362.0,288.02,288.11,287.85,287.91,24362.0
2017-08-02 15:50:00,288.02,288.11,287.89,287.97,98091.0,288.02,288.11,287.89,287.97,98091.0
2017-08-03 09:30:00,288.85,289.01,287.3,288.56,20343.0,288.85,289.01,287.3,288.56,20343.0
2017-08-03 09:40:00,288.29,288.9,287.49,287.9,11179.0,288.29,288.9,287.49,287.9,11179.0
2017-08-03 09:50:00,287.61,287.7,285.86,285.88,11556.0,287.61,287.7,285.86,285.88,11556.0
2017-08-03 10:00:00,286.0,286.68,285.73,286.08,21310.0,286.0,286.68,285.73,286.08,21310.0
2017-08-03 10:10:00,286.31,287.16,286.18,286.66,10687.0,286.31,287.16,286.18,286.66,10687.0
2017-08-03 10:20:00,286.83,287.09,286.68,287.05,7221.0,286.83,287.09,286.68,287.05,7221.0
2017-08-03 10:30:00,287.11,287.32,286.68,287.32,8199.0,287.11,287.32,286.68,287.32,8199.0
2017-08-03 10:40:00,287.33,287.54,286.69,287.01,7000.0,287.33,287.54,286.69,287.01,7000.0
2017-08-03 10:50:00,287.07,287.18,286.64,286.8,10198.0,287.07,287.18,286.64,286.8,10198.0
2017-08-03 11:00:00,286.67,286.78,286.12,286.77,11109.0,286.67,286.78,286.12,286.77,11109.0
2017-08-03 11:10:00,286.76,287.01,286.37,286.5,18881.0,286.76,287.01,286.37,286.5,18881.0
2017-08-03 11:20:00,286.62,287.1,286.12,286.31,34439.0,286.62,287.1,286.12,286.31,34439.0
2017-08-03 11:30:00,286.46,286.64,285.7,285.8,14038.0,286.46,286.64,285.7,285.8,14038.0
2017-08-03 11:40:00,285.72,285.78,285.0,285.15,16864.0,285.72,285.78,285.0,285.15,16864.0
2017-08-03 11:50:00,285.28,286.05,285.12,286.04,13085.0,285.28,286.05,285.12,286.04,13085.0
2017-08-03 12:00:00,285.88,286.08,285.79,285.86,3800.0,285.88,286.08,285.79,285.86,3800.0
2017-08-03 12:10:00,285.96,286.61,285.96,286.25,6748.0,285.96,286.61,285.96,286.25,6748.0
2017-08-03 12:20:00,286.36,286.65,286.23,286.54,2839.0,286.36,286.65,286.23,286.54,2839.0
2017-08-03 12:30:00,286.36,286.7,286.29,286.49,5574.0,286.36,286.7,286.29,286.49,5574.0
2017-08-03 12:40:00,286.45,286.58,285.79,286.23,8678.0,286.45,286.58,285.79,286.23,8678.0
2017-08-03 12:50:00,286.24,286.52,286.17,286.27,5809.0,286.24,286.52,286.17,286.27,5809.0
2017-08-03 13:00:00,286.37,286.5,286.18,286.23,3864.0,286.37,286.5,286.18,286.23,3864.0
2017-08-03 13:10:00,286.29,286.3,285.87,285.96,1300.0,286.29,286.3,285.87,285.96,1300.0
2017-08-03 13:20:00,285.95,286.44,285.88,286.4,6600.0,285.95,286.44,285.88,286.4,6600.0
2017-08-03 13:30:00,286.44,286.61,286.21,286.6,10339.0,286.44,286.61,286.21,286.6,10339.0
2017-08-03 13:40:00,286.48,287.6,286.48,287.33,23438.0,286.48,287.6,286.48,287.33,23438.0
2017-08-03 13:50:00,287.34,287.76,287.26,287.57,7950.0,287.34,287.76,287.26,287.57,7950.0
2017-08-03 14:00:00,287.59,287.95,287.59,287.83,14861.0,287.59,287.95,287.59,287.83,14861.0
2017-08-03 14:10:00,287.83,287.98,287.42,287.44,9363.0,287.83,287.98,287.42,287.44,9363.0
2017-08-03 14:20:00,287.48,288.18,287.47,288.01,7479.0,287.48,288.18,287.47,288.01,7479.0
2017-08-03 14:30:00,287.96,288.45,287.79,287.89,13691.0,287.96,288.45,287.79,287.89,13691.0
2017-08-03 14:40:00,287.85,287.97,287.43,287.43,9193.0,287.85,287.97,287.43,287.43,9193.0
2017-08-03 14:50:00,287.44,287.44,286.81,286.97,12413.0,287.44,287.44,286.81,286.97,12413.0
2017-08-03 15:00:00,287.03,287.06,286.21,286.34,17884.0,287.03,287.06,286.21,286.34,17884.0
2017-08-03 15:10:00,286.34,286.99,286.18,286.78,21368.0,286.34,286.99,286.18,286.78,21368.0
2017-08-03 15:20:00,286.61,286.65,286.12,286.12,13201.0,286.61,286.65,286.12,286.12,13201.0
2017-08-03 15:30:00,286.21,286.47,285.48,285.66,27537.0,286.21,286.47,285.48,285.66,27537.0
2017-08-03 15:40:00,285.78,286.08,285.54,285.69,19072.0,285.78,286.08,285.54,285.69,19072.0
2017-08-03 15:50:00,285.77,286.46,285.74,286.08,52786.0,285.77,286.46,285.74,286.08,52786.0
2017-08-04 09:30:00,286.89,286.89,284.45,285.89,23930.0,286.89,286.89,284.45,285.89,23930.0
2017-08-04 09:40:00,285.81,286.9,285.63,286.89,14931.0,285.81,286.9,285.63,286.89,14931.0
2017-08-04 09:50:00,286.69,286.87,285.8,285.98,24389.0,286.69,286.87,285.8,285.98,24389.0
2017-08-04 10:00:00,286.08,286.37,285.2,285.2,12697.0,286.08,286.37,285.2,285.2,12697.0
2017-08-04 10:10:00,285.26,286.03,285.01,285.96,12107.0,285.26,286.03,285.01,285.96,12107.0
2017-08-04 10:20:00,285.73,286.65,285.29,286.56,15713.0,285.73,286.65,285.29,286.56,15713.0
2017-08-04 10:30:00,286.64,286.88,286.35,286.38,9104.0,286.64,286.88,286.35,286.38,9104.0
2017-08-04 10:40:00,286.5,287.0,286.47,286.88,6244.0,286.5,287.0,286.47,286.88,6244.0
2017-08-04 10:50:00,286.72,287.31,286.6,287.16,10033.0,286.72,287.31,286.6,287.16,10033.0
2017-08-04 11:00:00,287.15,287.54,287.03,287.33,10465.0,287.15,287.54,287.03,287.33,10465.0
2017-08-04 11:10:00,287.37,287.43,287.0,287.0,6170.0,287.37,287.43,287.0,287.0,6170.0
2017-08-04 11:20:00,287.23,287.24,286.86,286.9,6511.0,287.23,287.24,286.86,286.9,6511.0
2017-08-04 11:30:00,287.02,287.12,286.85,287.01,5490.0,287.02,287.12,286.85,287.01,5490.0
2017-08-04 11:40:00,287.12,287.2,286.96,287.09,5468.0,287.12,287.2,286.96,287.09,5468.0
2017-08-04 11:50:00,287.01,287.34,287.0,287.34,12745.0,287.01,287.34,287.0,287.34,12745.0
2017-08-04 12:00:00,287.33,287.47,287.13,287.27,4567.0,287.33,287.47,287.13,287.27,4567.0
2017-08-04 12:10:00,287.27,287.77,287.11,287.77,5672.0,287.27,287.77,287.11,287.77,5672.0
2017-08-04 12:20:00,287.55,288.28,287.49,288.12,9155.0,287.55,288.28,287.49,288.12,9155.0
2017-08-04 12:30:00,288.0,288.11,287.14,287.15,10444.0,288.0,288.11,287.14,287.15,10444.0
2017-08-04 12:40:00,287.05,287.25,287.05,287.13,2803.0,287.05,287.25,287.05,287.13,2803.0
2017-08-04 12:50:00,287.14,287.71,287.12,287.71,4736.0,287.14,287.71,287.12,287.71,4736.0
2017-08-04 13:00:00,287.5,287.71,287.3,287.3,5680.0,287.5,287.71,287.3,287.3,5680.0
2017-08-04 13:10:00,287.57,287.59,287.51,287.58,1100.0,287.57,287.59,287.51,287.58,1100.0
2017-08-04 13:20:00,287.6,287.77,287.29,287.77,3798.0,287.6,287.77,287.29,287.77,3798.0
2017-08-04 13:30:00,287.52,288.37,287.52,288.29,10675.0,287.52,288.37,287.52,288.29,10675.0
2017-08-04 13:40:00,288.06,288.38,287.86,287.87,7300.0,288.06,288.38,287.86,287.87,7300.0
2017-08-04 13:50:00,287.93,287.99,287.66,287.75,4170.0,287.93,287.99,287.66,287.75,4170.0
2017-08-04 14:00:00,287.58,287.92,287.58,287.92,2205.0,287.58,287.92,287.58,287.92,2205.0
2017-08-04 14:10:00,287.77,288.05,287.54,287.84,5591.0,287.77,288.05,287.54,287.84,5591.0
2017-08-04 14:20:00,287.8,287.89,287.41,287.41,3800.0,287.8,287.89,287.41,287.41,3800.0
2017-08-04 14:30:00,287.41,287.48,287.18,287.46,11940.0,287.41,287.48,287.18,287.46,11940.0
2017-08-04 14:40:00,287.51,287.83,287.38,287.73,6674.0,287.51,287.83,287.38,287.73,6674.0
2017-08-04 14:50:00,287.79,287.79,287.36,287.57,7569.0,287.79,287.79,287.36,287.57,7569.0
2017-08-04 15:00:00,287.57,287.74,287.3,287.56,4231.0,287.57,287.74,287.3,287.56,4231.0
2017-08-04 15:10:00,287.59,287.8,287.42,287.54,9020.0,287.59,287.8,287.42,287.54,9020.0
2017-08-04 15:20:00,287.54,287.74,287.28,287.62,9047.0,287.54,287.74,287.28,287.62,9047.0
2017-08-04 15:30:00,287.7,288.11,287.52,287.66,15444.0,287.7,288.11,287.52,287.66,15444.0
2017-08-04 15:40:00,287.66,288.12,287.66,288.0,20840.0,287.66,288.12,287.66,288.0,20840.0
2017-08-04 15:50:00,288.21,288.63,288.01,288.17,82837.0,288.21,288.63,288.01,288.17,82837.0
2017-08-07 09:30:00,289.18,289.92,288.17,289.76,36709.0,289.18,289.92,288.17,289.76,36709.0
2017-08-07 09:40:00,289.34,289.96,289.24,289.86,36602.0,289.34,289.96,289.24,289.86,36602.0
2017-08-07 09:50:00,289.85,290.2,289.49,290.2,50176.0,289.85,290.2,289.49,290.2,50176.0
2017-08-07 10:00:00,290.29,290.6,289.84,290.27,28735.0,290.29,290.6,289.84,290.27,28735.0
2017-08-07 10:10:00,290.35,290.45,289.79,290.06,13043.0,290.35,290.45,289.79,290.06,13043.0
2017-08-07 10:20:00,290.06,290.13,289.54,290.02,15477.0,290.06,290.13,289.54,290.02,15477.0
2017-08-07 10:30:00,290.03,290.32,289.82,290.32,10550.0,290.03,290.32,289.82,290.32,10550.0
2017-08-07 10:40:00,290.4,290.75,290.17,290.64,10306.0,290.4,290.75,290.17,290.64,10306.0
2017-08-07 10:50:00,290.66,290.84,290.44,290.81,5729.0,290.66,290.84,290.44,290.81,5729.0
2017-08-07 11:00:00,290.69,290.78,290.03,290.03,9564.0,290.69,290.78,290.03,290.03,9564.0
2017-08-07 11:10:00,290.1,290.24,289.86,290.17,17605.0,290.1,290.24,289.86,290.17,17605.0
2017-08-07 11:20:00,290.24,290.5,290.15,290.2,6055.0,290.24,290.5,290.15,290.2,6055.0
2017-08-07 11:30:00,290.32,290.47,289.91,290.08,12597.0,290.32,290.47,289.91,290.08,12597.0
2017-08-07 11:40:00,290.17,290.44,289.73,290.44,10371.0,290.17,290.44,289.73,290.44,10371.0
2017-08-07 11:50:00,290.41,290.41,290.01,290.01,4906.0,290.41,290.41,290.01,290.01,4906.0
2017-08-07 12:00:00,290.02,290.24,289.98,290.18,5901.0,290.02,290.24,289.98,290.18,5901.0
2017-08-07 12:10:00,290.18,290.3,289.97,290.07,13319.0,290.18,290.3,289.97,290.07,13319.0
2017-08-07 12:20:00,290.0,290.21,289.85,289.9,8464.0,290.0,290.21,289.85,289.9,8464.0
2017-08-07 12:30:00,289.95,290.06,289.89,290.04,5021.0,289.95,290.06,289.89,290.04,5021.0
2017-08-07 12:40:00,290.03,290.24,289.84,290.13,14913.0,290.03,290.24,289.84,290.13,14913.0
2017-08-07 12:50:00,290.13,290.22,289.96,290.1,4836.0,290.13,290.22,289.96,290.1,4836.0
2017-08-07 13:00:00,290.19,290.27,289.76,289.98,14978.0,290.19,290.27,289.76,289.98,14978.0
2017-08-07 13:10:00,289.99,290.06,289.86,290.0,5435.0,289.99,290.06,289.86,290.0,5435.0
2017-08-07 13:20:00,290.21,290.61,290.13,290.6,5101.0,290.21,290.61,290.13,290.6,5101.0
2017-08-07 13:30:00,290.51,290.78,290.37,290.49,7375.0,290.51,290.78,290.37,290.49,7375.0
2017-08-07 13:40:00,290.41,290.66,290.31,290.35,4738.0,290.41,290.66,290.31,290.35,4738.0
2017-08-07 13:50:00,290.35,290.76,290.35,290.65,12845.0,290.35,290.76,290.35,290.65,12845.0
2017-08-07 14:00:00,290.7,291.17,290.56,290.88,16961.0,290.7,291.17,290.56,290.88,16961.0
2017-08-07 14:10:00,290.82,291.04,290.55,290.74,8879.0,290.82,291.04,290.55,290.74,8879.0
2017-08-07 14:20:00,290.69,290.78,290.52,290.61,5783.0,290.69,290.78,290.52,290.61,5783.0
2017-08-07 14:30:00,290.62,290.64,290.26,290.37,6884.0,290.62,290.64,290.26,290.37,6884.0
2017-08-07 14:40:00,290.41,290.41,290.0,290.39,7411.0,290.41,290.41,290.0,290.39,7411.0
2017-08-07 14:50:00,290.41,290.49,290.21,290.46,4656.0,290.41,290.49,290.21,290.46,4656.0
2017-08-07 15:00:00,290.31,290.46,289.98,290.19,9400.0,290.31,290.46,289.98,290.19,9400.0
2017-08-07 15:10:00,290.21,290.67,290.09,290.65,16123.0,290.21,290.67,290.09,290.65,16123.0
2017-08-07 15:20:00,290.63,290.68,290.25,290.57,9080.0,290.63,290.68,290.25,290.57,9080.0
2017-08-07 15:30:00,290.55,290.57,289.98,289.99,14431.0,290.55,290.57,289.98,289.99,14431.0
2017-08-07 15:40:00,289.98,290.3,289.97,290.09,15439.0,289.98,290.3,289.97,290.09,15439.0
2017-08-07 15:50:00,290.13,291.05,290.13,291.0,81716.0,290.13,291.05,290.13,291.0,81716.0
2017-08-08 09:30:00,291.18,291.18,289.29,289.79,45490.0,291.18,291.18,289.29,289.79,45490.0
2017-08-08 09:40:00,290.07,290.89,289.67,290.65,18206.0,290.07,290.89,289.67,290.65,18206.0
2017-08-08 09:50:00,290.36,290.52,289.32,289.52,10440.0,290.36,290.52,289.32,289.52,10440.0
2017-08-08 10:00:00,289.63,289.83,289.31,289.63,3579.0,289.63,289.83,289.31,289.63,3579.0
2017-08-08 10:10:00,289.66,289.68,289.03,289.06,19830.0,289.66,289.68,289.03,289.06,19830.0
2017-08-08 10:20:00,289.03,289.03,288.55,288.72,27601.0,289.03,289.03,288.55,288.72,27601.0
2017-08-08 10:30:00,288.7,288.99,288.5,288.71,33967.0,288.7,288.99,288.5,288.71,33967.0
2017-08-08 10:40:00,288.98,289.27,288.85,288.85,9506.0,288.98,289.27,288.85,288.85,9506.0
2017-08-08 10:50:00,288.82,289.37,288.63,289.37,21146.0,288.82,289.37,288.63,289.37,21146.0
2017-08-08 11:00:00,289.48,289.48,289.23,289.35,23220.0,289.48,289.48,289.23,289.35,23220.0
2017-08-08 11:10:00,289.49,289.58,289.22,289.37,8743.0,289.49,289.58,289.22,289.37,8743.0
2017-08-08 11:20:00,289.3,289.33,288.78,289.14,5800.0,289.3,289.33,288.78,289.14,5800.0
2017-08-08 11:30:00,289.19,289.41,289.13,289.33,6205.0,289.19,289.41,289.13,289.33,6205.0
2017-08-08 11:40:00,289.25,290.01,289.21,290.01,2922.0,289.25,290.01,289.21,290.01,2922.0
2017-08-08 11:50:00,290.04,290.94,290.04,290.81,7069.0,290.04,290.94,290.04,290.81,7069.0
2017-08-08 12:00:00,290.81,291.05,290.54,290.8,9993.0,290.81,291.05,290.54,290.8,9993.0
2017-08-08 12:10:00,290.82,290.82,289.98,290.23,6725.0,290.82,290.82,289.98,290.23,6725.0
2017-08-08 12:20:00,290.35,290.97,290.2,290.96,5098.0,290.35,290.97,290.2,290.96,5098.0
2017-08-08 12:30:00,290.97,290.97,290.51,290.81,3304.0,290.97,290.97,290.51,290.81,3304.0
2017-08-08 12:40:00,290.71,290.8,290.16,290.16,1795.0,290.71,290.8,290.16,290.16,1795.0
2017-08-08 12:50:00,290.32,290.8,289.88,290.8,29127.0,290.32,290.8,289.88,290.8,29127.0
2017-08-08 13:00:00,290.7,290.99,290.52,290.77,17988.0,290.7,290.99,290.52,290.77,17988.0
2017-08-08 13:10:00,290.85,290.87,290.49,290.77,19928.0,290.85,290.87,290.49,290.77,19928.0
2017-08-08 13:20:00,290.75,291.26,290.75,291.03,26672.0,290.75,291.26,290.75,291.03,26672.0
2017-08-08 13:30:00,291.05,291.22,290.53,290.82,14753.0,291.05,291.22,290.53,290.82,14753.0
2017-08-08 13:40:00,290.58,290.95,290.58,290.86,2900.0,290.58,290.95,290.58,290.86,2900.0
2017-08-08 13:50:00,290.82,290.99,290.74,290.92,8910.0,290.82,290.99,290.74,290.92,8910.0
2017-08-08 14:00:00,291.0,291.04,290.72,290.93,14427.0,291.0,291.04,290.72,290.93,14427.0
2017-08-08 14:10:00,290.83,290.96,290.77,290.92,9077.0,290.83,290.96,290.77,290.92,9077.0
2017-08-08 14:20:00,290.97,291.38,290.97,291.13,9387.0,290.97,291.38,290.97,291.13,9387.0
2017-08-08 14:30:00,291.11,291.7,291.09,291.27,21705.0,291.11,291.7,291.09,291.27,21705.0
2017-08-08 14:40:00,291.24,291.24,290.73,290.73,13380.0,291.24,291.24,290.73,290.73,13380.0
2017-08-08 14:50:00,290.73,290.73,290.37,290.5,6601.0,290.73,290.73,290.37,290.5,6601.0
2017-08-08 15:00:00,290.53,290.65,290.18,290.41,16784.0,290.53,290.65,290.18,290.41,16784.0
2017-08-08 15:10:00,290.41,291.53,290.41,291.26,34964.0,290.41,291.53,290.41,291.26,34964.0
2017-08-08 15:20:00,290.95,291.0,289.25,289.43,20368.0,290.95,291.0,289.25,289.43,20368.0
2017-08-08 15:30:00,289.44,289.5,288.5,288.76,36458.0,289.44,289.5,288.5,288.76,36458.0
2017-08-08 15:40:00,288.9,289.29,288.78,289.21,31625.0,288.9,289.29,288.78,289.21,31625.0
2017-08-08 15:50:00,289.19,289.4,288.97,289.21,45018.0,289.19,289.4,288.97,289.21,45018.0
2017-08-09 09:30:00,285.79,288.0,285.73,287.29,32151.0,285.79,288.0,285.73,287.29,32151.0
2017-08-09 09:40:00,287.2,287.2,285.73,286.65,14350.0,287.2,287.2,285.73,286.65,14350.0
2017-08-09 09:50:00,286.93,287.74,286.53,287.25,26093.0,286.93,287.74,286.53,287.25,26093.0
2017-08-09 10:00:00,287.35,287.56,286.52,287.19,11500.0,287.35,287.56,286.52,287.19,11500.0
2017-08-09 10:10:00,287.06,287.11,286.3,286.91,11523.0,287.06,287.11,286.3,286.91,11523.0
2017-08-09 10:20:00,286.93,287.4,286.61,286.7,8425.0,286.93,287.4,286.61,286.7,8425.0
2017-08-09 10:30:00,286.78,287.29,286.7,286.99,12750.0,286.78,287.29,286.7,286.99,12750.0
2017-08-09 10:40:00,287.15,288.0,286.69,287.45,9832.0,287.15,288.0,286.69,287.45,9832.0
2017-08-09 10:50:00,287.27,287.92,287.27,287.77,19183.0,287.27,287.92,287.27,287.77,19183.0
2017-08-09 11:00:00,287.77,288.16,287.33,287.67,18164.0,287.77,288.16,287.33,287.67,18164.0
2017-08-09 11:10:00,287.86,288.25,287.54,287.95,8892.0,287.86,288.25,287.54,287.95,8892.0
2017-08-09 11:20:00,287.95,288.38,287.83,288.11,13607.0,287.95,288.38,287.83,288.11,13607.0
2017-08-09 11:30:00,288.22,288.75,287.83,288.55,11789.0,288.22,288.75,287.83,288.55,11789.0
2017-08-09 11:40:00,288.68,288.96,288.38,288.5,6100.0,288.68,288.96,288.38,288.5,6100.0
2017-08-09 11:50:00,288.51,289.3,288.41,289.06,8378.0,288.51,289.3,288.41,289.06,8378.0
2017-08-09 12:00:00,288.96,289.44,288.92,289.35,11984.0,288.96,289.44,288.92,289.35,11984.0
2017-08-09 12:10:00,289.34,289.47,288.95,289.17,7647.0,289.34,289.47,288.95,289.17,7647.0
2017-08-09 12:20:00,288.98,289.28,288.8,288.97,11438.0,288.98,289.28,288.8,288.97,11438.0
2017-08-09 12:30:00,288.85,288.88,288.53,288.53,2166.0,288.85,288.88,288.53,288.53,2166.0
2017-08-09 12:40:00,288.63,288.87,288.61,288.69,3040.0,288.63,288.87,288.61,288.69,3040.0
2017-08-09 12:50:00,288.69,288.78,288.48,288.7,4416.0,288.69,288.78,288.48,288.7,4416.0
2017-08-09 13:00:00,288.7,288.7,288.15,288.24,2416.0,288.7,288.7,288.15,288.24,2416.0
2017-08-09 13:10:00,288.12,288.12,287.61,287.63,18198.0,288.12,288.12,287.61,287.63,18198.0
2017-08-09 13:20:00,287.73,288.14,287.33,287.6,16151.0,287.73,288.14,287.33,287.6,16151.0
2017-08-09 13:30:00,287.65,288.16,287.65,287.98,10550.0,287.65,288.16,287.65,287.98,10550.0
2017-08-09 13:40:00,288.07,288.36,287.99,288.36,3800.0,288.07,288.36,287.99,288.36,3800.0
2017-08-09 13:50:00,288.34,288.73,288.34,288.73,7760.0,288.34,288.73,288.34,288.73,7760.0
2017-08-09 14:00:00,288.73,289.05,288.54,288.98,17062.0,288.73,289.05,288.54,288.98,17062.0
2017-08-09 14:10:00,288.81,288.84,288.36,288.47,11316.0,288.81,288.84,288.36,288.47,11316.0
2017-08-09 14:20:00,288.31,288.39,287.49,287.69,12164.0,288.31,288.39,287.49,287.69,12164.0
2017-08-09 14:30:00,287.76,287.95,287.47,287.87,9850.0,287.76,287.95,287.47,287.87,9850.0
2017-08-09 14:40:00,287.85,287.99,287.56,287.71,5789.0,287.85,287.99,287.56,287.71,5789.0
2017-08-09 14:50:00,287.87,288.02,287.57,287.78,14796.0,287.87,288.02,287.57,287.78,14796.0
2017-08-09 15:00:00,287.73,287.94,287.58,287.63,7240.0,287.73,287.94,287.58,287.63,7240.0
2017-08-09 15:10:00,287.74,287.97,287.67,287.97,4649.0,287.74,287.97,287.67,287.97,4649.0
2017-08-09 15:20:00,287.91,288.12,287.7,288.12,7008.0,287.91,288.12,287.7,288.12,7008.0
2017-08-09 15:30:00,288.13,288.73,288.06,288.6,15431.0,288.13,288.73,288.06,288.6,15431.0
2017-08-09 15:40:00,288.59,288.76,288.35,288.6,18901.0,288.59,288.76,288.35,288.6,18901.0
2017-08-09 15:50:00,288.64,289.12,288.53,288.68,45517.0,288.64,289.12,288.53,288.68,45517.0
2017-08-10 09:30:00,286.72,287.12,286.09,286.78,50421.0,286.72,287.12,286.09,286.78,50421.0
2017-08-10 09:40:00,286.61,286.67,284.78,285.4,31573.0,286.61,286.67,284.78,285.4,31573.0
2017-08-10 09:50:00,285.4,286.2,284.86,285.36,16501.0,285.4,286.2,284.86,285.36,16501.0
2017-08-10 10:00:00,285.44,285.56,283.5,283.95,32430.0,285.44,285.56,283.5,283.95,32430.0
2017-08-10 10:10:00,283.77,284.36,283.56,283.75,17035.0,283.77,284.36,283.56,283.75,17035.0
2017-08-10 10:20:00,283.75,284.38,283.27,283.96,21547.0,283.75,284.38,283.27,283.96,21547.0
2017-08-10 10:30:00,283.97,284.08,283.46,283.55,20437.0,283.97,284.08,283.46,283.55,20437.0
2017-08-10 10:40:00,283.69,284.44,283.05,284.01,19371.0,283.69,284.44,283.05,284.01,19371.0
2017-08-10 10:50:00,283.79,284.01,283.35,283.92,10507.0,283.79,284.01,283.35,283.92,10507.0
2017-08-10 11:00:00,283.81,284.08,283.48,283.8,12031.0,283.81,284.08,283.48,283.8,12031.0
2017-08-10 11:10:00,283.82,283.88,283.22,283.71,20477.0,283.82,283.88,283.22,283.71,20477.0
2017-08-10 11:20:00,283.69,284.0,283.56,284.0,8421.0,283.69,284.0,283.56,284.0,8421.0
2017-08-10 11:30:00,284.03,284.23,283.55,284.09,9477.0,284.03,284.23,283.55,284.09,9477.0
2017-08-10 11:40:00,284.09,284.16,283.61,283.67,6103.0,284.09,284.16,283.61,283.67,6103.0
2017-08-10 11:50:00,283.64,284.05,283.51,283.97,10097.0,283.64,284.05,283.51,283.97,10097.0
2017-08-10 12:00:00,283.78,283.89,282.53,282.53,27311.0,283.78,283.89,282.53,282.53,27311.0
2017-08-10 12:10:00,282.6,282.6,282.0,282.21,16402.0,282.6,282.6,282.0,282.21,16402.0
2017-08-10 12:20:00,282.22,282.53,281.56,281.96,58802.0,282.22,282.53,281.56,281.96,58802.0
2017-08-10 12:30:00,281.96,282.28,281.51,282.27,21745.0,281.96,282.28,281.51,282.27,21745.0
2017-08-10 12:40:00,282.31,282.79,281.61,281.87,20825.0,282.31,282.79,281.61,281.87,20825.0
2017-08-10 12:50:00,281.77,282.3,281.55,282.14,12131.0,281.77,282.3,281.55,282.14,12131.0
2017-08-10 13:00:00,282.02,282.99,281.99,282.2,24894.0,282.02,282.99,281.99,282.2,24894.0
2017-08-10 13:10:00,282.4,282.4,281.74,281.81,17316.0,282.4,282.4,281.74,281.81,17316.0
2017-08-10 13:20:00,281.81,282.59,281.79,282.19,18569.0,281.81,282.59,281.79,282.19,18569.0
2017-08-10 13:30:00,282.24,282.71,282.06,282.59,25980.0,282.24,282.71,282.06,282.59,25980.0
2017-08-10 13:40:00,282.34,282.55,281.64,282.09,4752.0,282.34,282.55,281.64,282.09,4752.0
2017-08-10 13:50:00,281.79,282.09,281.69,281.77,3817.0,281.79,282.09,281.69,281.77,3817.0
2017-08-10 14:00:00,281.72,281.99,281.5,281.79,15041.0,281.72,281.99,281.5,281.79,15041.0
2017-08-10 14:10:00,281.75,282.06,281.63,281.93,29362.0,281.75,282.06,281.63,281.93,29362.0
2017-08-10 14:20:00,281.78,282.47,281.69,282.21,19472.0,281.78,282.47,281.69,282.21,19472.0
2017-08-10 14:30:00,282.18,282.94,281.81,281.81,26945.0,282.18,282.94,281.81,281.81,26945.0
2017-08-10 14:40:00,281.91,282.74,281.9,282.74,13968.0,281.91,282.74,281.9,282.74,13968.0
2017-08-10 14:50:00,282.36,282.45,282.05,282.34,19859.0,282.36,282.45,282.05,282.34,19859.0
2017-08-10 15:00:00,282.25,282.64,281.97,282.14,21014.0,282.25,282.64,281.97,282.14,21014.0
2017-08-10 15:10:00,282.11,282.11,281.0,281.26,14437.0,282.11,282.11,281.0,281.26,14437.0
2017-08-10 15:20:00,281.25,281.64,281.01,281.4,23530.0,281.25,281.64,281.01,281.4,23530.0
2017-08-10 15:30:00,281.51,281.63,280.89,281.06,29613.0,281.51,281.63,280.89,281.06,29613.0
2017-08-10 15:40:00,281.06,282.06,280.88,281.51,33113.0,281.06,282.06,280.88,281.51,33113.0
2017-08-10 15:50:00,281.42,281.86,281.03,281.14,64569.0,281.42,281.86,281.03,281.14,64569.0
2017-08-11 09:30:00,282.4,282.75,281.56,281.9,49278.0,282.4,282.75,281.56,281.9,49278.0
2017-08-11 09:40:00,281.6,282.26,281.29,281.66,8499.0,281.6,282.26,281.29,281.66,8499.0
2017-08-11 09:50:00,281.63,282.61,281.53,282.48,17041.0,281.63,282.61,281.53,282.48,17041.0
2017-08-11 10:00:00,282.48,283.63,282.26,283.24,27803.0,282.48,283.63,282.26,283.24,27803.0
2017-08-11 10:10:00,283.4,284.42,283.09,283.98,25305.0,283.4,284.42,283.09,283.98,25305.0
2017-08-11 10:20:00,283.82,284.67,283.76,284.14,28157.0,283.82,284.67,283.76,284.14,28157.0
2017-08-11 10:30:00,284.1,284.46,283.84,284.31,12099.0,284.1,284.46,283.84,284.31,12099.0
2017-08-11 10:40:00,284.36,284.8,284.1,284.72,13156.0,284.36,284.8,284.1,284.72,13156.0
2017-08-11 10:50:00,284.79,285.34,284.5,285.09,31234.0,284.79,285.34,284.5,285.09,31234.0
2017-08-11 11:00:00,285.12,285.9,285.09,285.17,23096.0,285.12,285.9,285.09,285.17,23096.0
2017-08-11 11:10:00,285.02,285.09,284.73,284.74,14450.0,285.02,285.09,284.73,284.74,14450.0
2017-08-11 11:20:00,284.75,285.08,283.81,283.96,31273.0,284.75,285.08,283.81,283.96,31273.0
2017-08-11 11:30:00,284.0,284.17,283.6,284.14,15644.0,284.0,284.17,283.6,284.14,15644.0
2017-08-11 11:40:00,284.02,284.13,283.15,283.15,15730.0,284.02,284.13,283.15,283.15,15730.0
2017-08-11 11:50:00,283.29,283.78,283.06,283.73,9076.0,283.29,283.78,283.06,283.73,9076.0
2017-08-11 12:00:00,283.65,283.73,283.29,283.32,8262.0,283.65,283.73,283.29,283.32,8262.0
2017-08-11 12:10:00,283.33,283.62,283.2,283.37,6300.0,283.33,283.62,283.2,283.37,6300.0
2017-08-11 12:20:00,283.36,283.79,282.86,283.79,6098.0,283.36,283.79,282.86,283.79,6098.0
2017-08-11 12:30:00,283.83,283.83,283.37,283.58,5863.0,283.83,283.83,283.37,283.58,5863.0
2017-08-11 12:40:00,283.67,284.11,283.67,283.9,4730.0,283.67,284.11,283.67,283.9,4730.0
2017-08-11 12:50:00,283.97,284.11,283.6,283.6,2800.0,283.97,284.11,283.6,283.6,2800.0
2017-08-11 13:00:00,283.59,284.23,283.59,284.02,5702.0,283.59,284.23,283.59,284.02,5702.0
2017-08-11 13:10:00,284.12,284.2,283.54,284.02,3000.0,284.12,284.2,283.54,284.02,3000.0
2017-08-11 13:20:00,284.03,284.04,283.74,283.74,4100.0,284.03,284.04,283.74,283.74,4100.0
2017-08-11 13:30:00,283.51,283.97,283.51,283.87,4529.0,283.51,283.97,283.51,283.87,4529.0
2017-08-11 13:40:00,283.74,284.3,283.6,284.2,10410.0,283.74,284.3,283.6,284.2,10410.0
2017-08-11 13:50:00,284.17,284.44,283.88,283.88,8166.0,284.17,284.44,283.88,283.88,8166.0
2017-08-11 14:00:00,283.77,284.2,283.77,284.2,7403.0,283.77,284.2,283.77,284.2,7403.0
2017-08-11 14:10:00,284.05,284.25,283.91,283.94,3241.0,284.05,284.25,283.91,283.94,3241.0
2017-08-11 14:20:00,283.93,284.22,283.82,283.99,3570.0,283.93,284.22,283.82,283.99,3570.0
2017-08-11 14:30:00,283.99,284.08,283.67,283.73,11631.0,283.99,284.08,283.67,283.73,11631.0
2017-08-11 14:40:00,283.61,283.96,283.6,283.72,3268.0,283.61,283.96,283.6,283.72,3268.0
2017-08-11 14:50:00,283.76,283.8,283.17,283.17,5150.0,283.76,283.8,283.17,283.17,5150.0
2017-08-11 15:00:00,283.34,283.73,283.33,283.65,4043.0,283.34,283.73,283.33,283.65,4043.0
2017-08-11 15:10:00,283.64,283.78,283.33,283.33,5930.0,283.64,283.78,283.33,283.33,5930.0
2017-08-11 15:20:00,283.26,283.83,283.08,283.59,8547.0,283.26,283.83,283.08,283.59,8547.0
2017-08-11 15:30:00,283.36,283.68,283.22,283.58,9120.0,283.36,283.68,283.22,283.58,9120.0
2017-08-11 15:40:00,283.46,283.88,283.35,283.85,16106.0,283.46,283.88,283.35,283.85,16106.0
2017-08-11 15:50:00,283.81,283.96,283.43,283.72,37994.0,283.81,283.96,283.43,283.72,37994.0
2017-08-14 09:30:00,285.06,286.3,284.0,285.56,33155.0,285.06,286.3,284.0,285.56,33155.0
2017-08-14 09:40:00,285.55,286.04,285.16,286.03,9649.0,285.55,286.04,285.16,286.03,9649.0
2017-08-14 09:50:00,286.17,286.17,285.42,285.51,9804.0,286.17,286.17,285.42,285.51,9804.0
2017-08-14 10:00:00,285.52,285.55,285.0,285.04,14726.0,285.52,285.55,285.0,285.04,14726.0
2017-08-14 10:10:00,284.99,285.64,284.65,285.51,32760.0,284.99,285.64,284.65,285.51,32760.0
2017-08-14 10:20:00,285.5,285.58,284.76,284.76,26665.0,285.5,285.58,284.76,284.76,26665.0
2017-08-14 10:30:00,284.92,285.13,284.72,284.86,7400.0,284.92,285.13,284.72,284.86,7400.0
2017-08-14 10:40:00,285.0,285.4,284.88,285.4,31612.0,285.0,285.4,284.88,285.4,31612.0
2017-08-14 10:50:00,285.52,286.0,285.36,285.37,7508.0,285.52,286.0,285.36,285.37,7508.0
2017-08-14 11:00:00,285.41,285.5,285.08,285.27,9356.0,285.41,285.5,285.08,285.27,9356.0
2017-08-14 11:10:00,285.27,285.31,284.87,284.91,12478.0,285.27,285.31,284.87,284.91,12478.0
2017-08-14 11:20:00,284.88,285.14,284.75,285.03,15886.0,284.88,285.14,284.75,285.03,15886.0
2017-08-14 11:30:00,285.13,285.49,284.92,285.05,21824.0,285.13,285.49,284.92,285.05,21824.0
2017-08-14 11:40:00,285.25,285.65,285.12,285.6,9750.0,285.25,285.65,285.12,285.6,9750.0
2017-08-14 11:50:00,285.5,285.82,285.37,285.82,5400.0,285.5,285.82,285.37,285.82,5400.0
2017-08-14 12:00:00,285.88,285.9,285.45,285.71,14532.0,285.88,285.9,285.45,285.71,14532.0
2017-08-14 12:10:00,285.58,285.9,284.88,285.39,13398.0,285.58,285.9,284.88,285.39,13398.0
2017-08-14 12:20:00,285.47,285.7,285.08,285.08,3457.0,285.47,285.7,285.08,285.08,3457.0
2017-08-14 12:30:00,285.05,285.21,284.88,285.14,13383.0,285.05,285.21,284.88,285.14,13383.0
2017-08-14 12:40:00,285.15,285.82,285.15,285.82,8150.0,285.15,285.82,285.15,285.82,8150.0
2017-08-14 12:50:00,285.84,285.98,285.47,285.74,10695.0,285.84,285.98,285.47,285.74,10695.0
2017-08-14 13:00:00,285.85,285.94,285.58,285.88,6900.0,285.85,285.94,285.58,285.88,6900.0
2017-08-14 13:10:00,285.82,286.15,285.78,285.92,10451.0,285.82,286.15,285.78,285.92,10451.0
2017-08-14 13:20:00,285.79,286.35,285.79,286.31,12278.0,285.79,286.35,285.79,286.31,12278.0
2017-08-14 13:30:00,286.19,286.23,285.77,286.02,9491.0,286.19,286.23,285.77,286.02,9491.0
2017-08-14 13:40:00,286.08,286.08,285.66,285.8,4300.0,286.08,286.08,285.66,285.8,4300.0
2017-08-14 13:50:00,285.8,286.01,285.73,285.89,8100.0,285.8,286.01,285.73,285.89,8100.0
2017-08-14 14:00:00,285.84,286.11,285.76,285.95,6293.0,285.84,286.11,285.76,285.95,6293.0
2017-08-14 14:10:00,285.95,286.02,285.48,285.51,12391.0,285.95,286.02,285.48,285.51,12391.0
2017-08-14 14:20:00,285.66,285.95,285.37,285.92,28568.0,285.66,285.95,285.37,285.92,28568.0
2017-08-14 14:30:00,285.85,286.11,285.83,286.07,5397.0,285.85,286.11,285.83,286.07,5397.0
2017-08-14 14:40:00,286.05,286.16,285.5,285.5,7519.0,286.05,286.16,285.5,285.5,7519.0
2017-08-14 14:50:00,285.57,285.64,285.28,285.38,4372.0,285.57,285.64,285.28,285.38,4372.0
2017-08-14 15:00:00,285.43,285.68,285.34,285.62,4013.0,285.43,285.68,285.34,285.62,4013.0
2017-08-14 15:10:00,285.77,285.86,285.42,285.6,6271.0,285.77,285.86,285.42,285.6,6271.0
2017-08-14 15:20:00,285.6,286.0,285.54,285.99,7053.0,285.6,286.0,285.54,285.99,7053.0
2017-08-14 15:30:00,285.98,285.98,285.55,285.73,9819.0,285.98,285.98,285.55,285.73,9819.0
2017-08-14 15:40:00,285.67,285.76,285.5,285.59,18685.0,285.67,285.76,285.5,285.59,18685.0
2017-08-14 15:50:00,285.7,286.58,285.7,285.97,75815.0,285.7,286.58,285.7,285.97,75815.0
2017-08-15 09:30:00,286.89,287.9,286.15,287.85,29357.0,286.89,287.9,286.15,287.85,29357.0
2017-08-15 09:40:00,287.69,287.82,286.77,287.53,11669.0,287.69,287.82,286.77,287.53,11669.0
2017-08-15 09:50:00,287.46,287.46,286.68,286.82,7843.0,287.46,287.46,286.68,286.82,7843.0
2017-08-15 10:00:00,286.7,287.02,286.27,286.42,8307.0,286.7,287.02,286.27,286.42,8307.0
2017-08-15 10:10:00,286.23,286.57,285.51,286.57,8548.0,286.23,286.57,285.51,286.57,8548.0
2017-08-15 10:20:00,286.55,286.7,286.18,286.34,7669.0,286.55,286.7,286.18,286.34,7669.0
2017-08-15 10:30:00,286.35,286.95,286.04,286.88,8512.0,286.35,286.95,286.04,286.88,8512.0
2017-08-15 10:40:00,286.9,287.54,286.82,287.36,11446.0,286.9,287.54,286.82,287.36,11446.0
2017-08-15 10:50:00,287.36,288.29,287.33,287.33,31479.0,287.36,288.29,287.33,287.33,31479.0
2017-08-15 11:00:00,287.26,288.0,287.12,287.7,37739.0,287.26,288.0,287.12,287.7,37739.0
2017-08-15 11:10:00,287.96,288.98,287.93,288.98,22206.0,287.96,288.98,287.93,288.98,22206.0
2017-08-15 11:20:00,288.82,289.06,288.5,289.06,14194.0,288.82,289.06,288.5,289.06,14194.0
2017-08-15 11:30:00,289.02,289.71,288.75,289.0,21156.0,289.02,289.71,288.75,289.0,21156.0
2017-08-15 11:40:00,289.12,289.49,288.66,288.97,20599.0,289.12,289.49,288.66,288.97,20599.0
2017-08-15 11:50:00,288.9,289.38,288.69,289.34,16518.0,288.9,289.38,288.69,289.34,16518.0
2017-08-15 12:00:00,289.29,289.38,289.13,289.34,17000.0,289.29,289.38,289.13,289.34,17000.0
2017-08-15 12:10:00,289.31,289.49,289.01,289.4,17323.0,289.31,289.49,289.01,289.4,17323.0
2017-08-15 12:20:00,289.38,289.48,289.16,289.41,26623.0,289.38,289.48,289.16,289.41,26623.0
2017-08-15 12:30:00,289.49,289.53,289.09,289.09,12160.0,289.49,289.53,289.09,289.09,12160.0
2017-08-15 12:40:00,289.1,289.39,289.09,289.35,7100.0,289.1,289.39,289.09,289.35,7100.0
2017-08-15 12:50:00,289.3,289.3,289.01,289.06,4200.0,289.3,289.3,289.01,289.06,4200.0
2017-08-15 13:00:00,289.09,289.24,288.84,288.96,27684.0,289.09,289.24,288.84,288.96,27684.0
2017-08-15 13:10:00,289.04,289.09,288.72,288.9,12788.0,289.04,289.09,288.72,288.9,12788.0
2017-08-15 13:20:00,288.94,288.97,288.52,288.53,7014.0,288.94,288.97,288.52,288.53,7014.0
2017-08-15 13:30:00,288.7,288.9,288.61,288.61,6026.0,288.7,288.9,288.61,288.61,6026.0
2017-08-15 13:40:00,288.57,288.71,288.16,288.52,8023.0,288.57,288.71,288.16,288.52,8023.0
2017-08-15 13:50:00,288.32,288.63,288.31,288.48,16603.0,288.32,288.63,288.31,288.48,16603.0
2017-08-15 14:00:00,288.52,289.18,288.49,289.18,6637.0,288.52,289.18,288.49,289.18,6637.0
2017-08-15 14:10:00,289.17,289.45,289.13,289.28,9650.0,289.17,289.45,289.13,289.28,9650.0
2017-08-15 14:20:00,289.4,289.41,288.89,288.95,17560.0,289.4,289.41,288.89,288.95,17560.0
2017-08-15 14:30:00,288.89,289.01,288.67,288.81,5731.0,288.89,289.01,288.67,288.81,5731.0
2017-08-15 14:40:00,288.86,289.04,288.79,288.91,7722.0,288.86,289.04,288.79,288.91,7722.0
2017-08-15 14:50:00,288.87,289.09,288.84,288.97,7900.0,288.87,289.09,288.84,288.97,7900.0
2017-08-15 15:00:00,288.99,289.33,288.94,288.95,13826.0,288.99,289.33,288.94,288.95,13826.0
2017-08-15 15:10:00,288.95,289.11,288.8,288.84,9279.0,288.95,289.11,288.8,288.84,9279.0
2017-08-15 15:20:00,288.77,288.81,288.34,288.36,12950.0,288.77,288.81,288.34,288.36,12950.0
2017-08-15 15:30:00,288.36,288.8,288.35,288.72,16793.0,288.36,288.8,288.35,288.72,16793.0
2017-08-15 15:40:00,288.67,288.88,288.53,288.65,18549.0,288.67,288.88,288.53,288.65,18549.0
2017-08-15 15:50:00,288.64,288.64,287.85,287.92,60425.0,288.64,288.64,287.85,287.92,60425.0
2017-08-16 09:30:00,291.23,293.89,290.29,293.02,131618.0,291.23,293.89,290.29,293.02,131618.0
2017-08-16 09:40:00,292.91,293.23,291.33,291.33,44636.0,292.91,293.23,291.33,291.33,44636.0
2017-08-16 09:50:00,291.48,292.33,291.22,291.35,31053.0,291.48,292.33,291.22,291.35,31053.0
2017-08-16 10:00:00,291.58,292.77,291.58,292.23,24504.0,291.58,292.77,291.58,292.23,24504.0
2017-08-16 10:10:00,292.28,292.99,291.85,292.84,22815.0,292.28,292.99,291.85,292.84,22815.0
2017-08-16 10:20:00,292.64,293.77,292.63,293.66,30099.0,292.64,293.77,292.63,293.66,30099.0
2017-08-16 10:30:00,293.62,295.39,293.26,295.32,55674.0,293.62,295.39,293.26,295.32,55674.0
2017-08-16 10:40:00,295.39,295.39,294.04,295.17,43639.0,295.39,295.39,294.04,295.17,43639.0
2017-08-16 10:50:00,295.02,295.17,294.71,295.17,23634.0,295.02,295.17,294.71,295.17,23634.0
2017-08-16 11:00:00,295.14,295.38,294.52,294.55,26420.0,295.14,295.38,294.52,294.55,26420.0
2017-08-16 11:10:00,294.63,294.82,294.28,294.76,16891.0,294.63,294.82,294.28,294.76,16891.0
2017-08-16 11:20:00,294.69,294.82,294.4,294.76,18846.0,294.69,294.82,294.4,294.76,18846.0
2017-08-16 11:30:00,294.79,295.42,294.73,295.04,31216.0,294.79,295.42,294.73,295.04,31216.0
2017-08-16 11:40:00,295.05,295.32,294.96,295.32,9791.0,295.05,295.32,294.96,295.32,9791.0
2017-08-16 11:50:00,295.38,295.57,294.92,294.92,12465.0,295.38,295.57,294.92,294.92,12465.0
2017-08-16 12:00:00,295.0,295.66,294.87,295.45,22172.0,295.0,295.66,294.87,295.45,22172.0
2017-08-16 12:10:00,295.48,295.93,295.05,295.78,19199.0,295.48,295.93,295.05,295.78,19199.0
2017-08-16 12:20:00,295.75,296.91,295.47,296.02,42145.0,295.75,296.91,295.47,296.02,42145.0
2017-08-16 12:30:00,296.01,296.01,295.2,295.32,12573.0,296.01,296.01,295.2,295.32,12573.0
2017-08-16 12:40:00,295.36,295.4,294.67,295.02,14166.0,295.36,295.4,294.67,295.02,14166.0
2017-08-16 12:50:00,294.94,295.22,294.8,294.88,18412.0,294.94,295.22,294.8,294.88,18412.0
2017-08-16 13:00:00,294.95,295.04,294.65,294.99,10892.0,294.95,295.04,294.65,294.99,10892.0
2017-08-16 13:10:00,294.97,294.97,294.0,294.32,22264.0,294.97,294.97,294.0,294.32,22264.0
2017-08-16 13:20:00,294.5,294.54,293.63,294.09,32044.0,294.5,294.54,293.63,294.09,32044.0
2017-08-16 13:30:00,294.34,294.34,293.42,293.56,11527.0,294.34,294.34,293.42,293.56,11527.0
2017-08-16 13:40:00,293.65,294.23,293.37,294.13,14638.0,293.65,294.23,293.37,294.13,14638.0
2017-08-16 13:50:00,293.97,294.09,293.42,293.82,17097.0,293.97,294.09,293.42,293.82,17097.0
2017-08-16 14:00:00,293.78,294.07,293.45,293.68,20743.0,293.78,294.07,293.45,293.68,20743.0
2017-08-16 14:10:00,293.82,294.43,293.65,293.67,13656.0,293.82,294.43,293.65,293.67,13656.0
2017-08-16 14:20:00,293.52,294.05,292.9,293.86,22858.0,293.52,294.05,292.9,293.86,22858.0
2017-08-16 14:30:00,293.71,294.1,293.17,293.99,16725.0,293.71,294.1,293.17,293.99,16725.0
2017-08-16 14:40:00,293.88,294.26,293.67,294.19,17870.0,293.88,294.26,293.67,294.19,17870.0
2017-08-16 14:50:00,294.17,294.66,293.75,294.65,27752.0,294.17,294.66,293.75,294.65,27752.0
2017-08-16 15:00:00,294.56,294.72,294.11,294.12,18797.0,294.56,294.72,294.11,294.12,18797.0
2017-08-16 15:10:00,294.17,294.86,294.12,294.63,32831.0,294.17,294.86,294.12,294.63,32831.0
2017-08-16 15:20:00,294.66,295.14,294.66,294.97,22559.0,294.66,295.14,294.66,294.97,22559.0
2017-08-16 15:30:00,294.99,295.13,294.9,295.11,23385.0,294.99,295.13,294.9,295.11,23385.0
2017-08-16 15:40:00,295.12,295.44,294.76,294.9,61871.0,295.12,295.44,294.76,294.9,61871.0
2017-08-16 15:50:00,294.81,294.87,293.6,294.27,150695.0,294.81,294.87,293.6,294.27,150695.0
2017-08-17 09:30:00,293.07,294.0,291.87,292.65,55511.0,293.07,294.0,291.87,292.65,55511.0
2017-08-17 09:40:00,292.65,293.99,292.57,293.0,17651.0,292.65,293.99,292.57,293.0,17651.0
2017-08-17 09:50:00,293.11,293.12,291.18,292.12,19761.0,293.11,293.12,291.18,292.12,19761.0
2017-08-17 10:00:00,292.06,292.17,290.89,292.05,23219.0,292.06,292.17,290.89,292.05,23219.0
2017-08-17 10:10:00,291.7,291.7,289.74,289.92,36928.0,291.7,291.7,289.74,289.92,36928.0
2017-08-17 10:20:00,289.99,291.08,289.87,291.02,29533.0,289.99,291.08,289.87,291.02,29533.0
2017-08-17 10:30:00,290.8,291.58,290.0,290.46,25237.0,290.8,291.58,290.0,290.46,25237.0
2017-08-17 10:40:00,290.51,290.63,289.54,290.19,15247.0,290.51,290.63,289.54,290.19,15247.0
2017-08-17 10:50:00,290.24,291.29,289.78,291.17,33135.0,290.24,291.29,289.78,291.17,33135.0
2017-08-17 11:00:00,291.08,291.5,290.89,291.49,12222.0,291.08,291.5,290.89,291.49,12222.0
2017-08-17 11:10:00,291.43,291.43,289.64,290.33,51818.0,291.43,291.43,289.64,290.33,51818.0
2017-08-17 11:20:00,290.18,290.77,288.09,288.13,65280.0,290.18,290.77,288.09,288.13,65280.0
2017-08-17 11:30:00,288.1,288.66,287.56,287.65,55439.0,288.1,288.66,287.56,287.65,55439.0
2017-08-17 11:40:00,287.63,287.84,285.96,286.6,67406.0,287.63,287.84,285.96,286.6,67406.0
2017-08-17 11:50:00,286.64,287.84,286.35,287.46,22873.0,286.64,287.84,286.35,287.46,22873.0
2017-08-17 12:00:00,287.3,287.69,287.08,287.17,9984.0,287.3,287.69,287.08,287.17,9984.0
2017-08-17 12:10:00,287.17,287.44,286.45,287.1,18938.0,287.17,287.44,286.45,287.1,18938.0
2017-08-17 12:20:00,287.15,287.57,286.47,286.6,20203.0,287.15,287.57,286.47,286.6,20203.0
2017-08-17 12:30:00,286.6,286.71,285.89,286.03,38785.0,286.6,286.71,285.89,286.03,38785.0
2017-08-17 12:40:00,286.14,286.15,285.81,286.13,16782.0,286.14,286.15,285.81,286.13,16782.0
2017-08-17 12:50:00,286.01,286.13,285.3,285.93,27138.0,286.01,286.13,285.3,285.93,27138.0
2017-08-17 13:00:00,285.86,286.64,285.74,286.45,13595.0,285.86,286.64,285.74,286.45,13595.0
2017-08-17 13:10:00,286.41,286.41,285.61,286.14,16094.0,286.41,286.41,285.61,286.14,16094.0
2017-08-17 13:20:00,286.0,286.0,285.4,285.67,9436.0,286.0,286.0,285.4,285.67,9436.0
2017-08-17 13:30:00,285.7,286.2,285.19,285.28,12990.0,285.7,286.2,285.19,285.28,12990.0
2017-08-17 13:40:00,285.29,285.7,285.2,285.27,33656.0,285.29,285.7,285.2,285.27,33656.0
2017-08-17 13:50:00,285.34,285.45,284.7,285.07,25515.0,285.34,285.45,284.7,285.07,25515.0
2017-08-17 14:00:00,285.22,285.28,284.82,285.19,31487.0,285.22,285.28,284.82,285.19,31487.0
2017-08-17 14:10:00,285.19,286.23,285.1,285.93,27904.0,285.19,286.23,285.1,285.93,27904.0
2017-08-17 14:20:00,285.69,286.23,285.08,285.76,14962.0,285.69,286.23,285.08,285.76,14962.0
2017-08-17 14:30:00,285.78,286.4,285.19,285.19,11772.0,285.78,286.4,285.19,285.19,11772.0
2017-08-17 14:40:00,285.07,285.67,285.02,285.12,15434.0,285.07,285.67,285.02,285.12,15434.0
2017-08-17 14:50:00,285.12,285.52,284.78,285.52,15546.0,285.12,285.52,284.78,285.52,15546.0
2017-08-17 15:00:00,285.25,285.25,284.5,284.94,16510.0,285.25,285.25,284.5,284.94,16510.0
2017-08-17 15:10:00,285.06,285.06,284.32,284.46,16435.0,285.06,285.06,284.32,284.46,16435.0
2017-08-17 15:20:00,284.4,284.78,284.33,284.54,16840.0,284.4,284.78,284.33,284.54,16840.0
2017-08-17 15:30:00,284.48,285.07,284.29,285.04,35437.0,284.48,285.07,284.29,285.04,35437.0
2017-08-17 15:40:00,285.02,285.02,284.53,284.69,36358.0,285.02,285.02,284.53,284.69,36358.0
2017-08-17 15:50:00,284.6,284.91,284.36,284.37,82967.0,284.6,284.91,284.36,284.37,82967.0
2017-08-18 09:30:00,283.31,285.67,283.13,283.65,91320.0,283.31,285.67,283.13,283.65,91320.0
2017-08-18 09:40:00,283.7,284.01,282.89,282.92,15085.0,283.7,284.01,282.89,282.92,15085.0
2017-08-18 09:50:00,283.05,283.12,282.36,282.48,21844.0,283.05,283.12,282.36,282.48,21844.0
2017-08-18 10:00:00,282.66,283.49,282.51,283.49,9252.0,282.66,283.49,282.51,283.49,9252.0
2017-08-18 10:10:00,283.49,283.67,282.83,283.1,9063.0,283.49,283.67,282.83,283.1,9063.0
2017-08-18 10:20:00,283.03,283.86,283.02,283.02,9896.0,283.03,283.86,283.02,283.02,9896.0
2017-08-18 10:30:00,282.92,283.05,282.58,282.71,9577.0,282.92,283.05,282.58,282.71,9577.0
2017-08-18 10:40:00,282.67,283.06,282.47,282.55,28090.0,282.67,283.06,282.47,282.55,28090.0
2017-08-18 10:50:00,282.56,282.75,282.4,282.51,9073.0,282.56,282.75,282.4,282.51,9073.0
2017-08-18 11:00:00,282.49,282.52,281.64,282.32,10603.0,282.49,282.52,281.64,282.32,10603.0
2017-08-18 11:10:00,282.32,283.15,281.96,282.88,16159.0,282.32,283.15,281.96,282.88,16159.0
2017-08-18 11:20:00,282.98,283.9,282.9,283.82,6747.0,282.98,283.9,282.9,283.82,6747.0
2017-08-18 11:30:00,283.73,284.45,283.55,283.83,6067.0,283.73,284.45,283.55,283.83,6067.0
2017-08-18 11:40:00,283.91,284.4,283.58,284.18,8347.0,283.91,284.4,283.58,284.18,8347.0
2017-08-18 11:50:00,284.46,284.79,283.87,283.87,13614.0,284.46,284.79,283.87,283.87,13614.0
2017-08-18 12:00:00,283.9,283.9,283.02,283.28,8368.0,283.9,283.9,283.02,283.28,8368.0
2017-08-18 12:10:00,283.18,284.19,283.18,284.13,9395.0,283.18,284.19,283.18,284.13,9395.0
2017-08-18 12:20:00,283.99,284.3,283.8,284.26,8967.0,283.99,284.3,283.8,284.26,8967.0
2017-08-18 12:30:00,284.33,284.35,283.96,284.28,3650.0,284.33,284.35,283.96,284.28,3650.0
2017-08-18 12:40:00,284.24,284.59,284.0,284.2,25073.0,284.24,284.59,284.0,284.2,25073.0
2017-08-18 12:50:00,284.24,284.24,283.67,283.74,6100.0,284.24,284.24,283.67,283.74,6100.0
2017-08-18 13:00:00,283.83,283.95,283.64,283.7,5903.0,283.83,283.95,283.64,283.7,5903.0
2017-08-18 13:10:00,283.71,284.19,283.33,283.34,14006.0,283.71,284.19,283.33,283.34,14006.0
2017-08-18 13:20:00,283.4,283.93,283.36,283.71,13717.0,283.4,283.93,283.36,283.71,13717.0
2017-08-18 13:30:00,283.78,283.88,283.35,283.4,4916.0,283.78,283.88,283.35,283.4,4916.0
2017-08-18 13:40:00,283.38,283.38,282.87,283.07,6386.0,283.38,283.38,282.87,283.07,6386.0
2017-08-18 13:50:00,283.26,283.31,282.78,282.85,5672.0,283.26,283.31,282.78,282.85,5672.0
2017-08-18 14:00:00,282.75,283.06,282.75,283.04,7262.0,282.75,283.06,282.75,283.04,7262.0
2017-08-18 14:10:00,283.12,283.48,283.12,283.48,3800.0,283.12,283.48,283.12,283.48,3800.0
2017-08-18 14:20:00,283.41,283.47,283.15,283.33,5850.0,283.41,283.47,283.15,283.33,5850.0
2017-08-18 14:30:00,283.29,283.35,283.12,283.15,2337.0,283.29,283.35,283.12,283.15,2337.0
2017-08-18 14:40:00,283.16,283.19,282.8,283.19,5250.0,283.16,283.19,282.8,283.19,5250.0
2017-08-18 14:50:00,283.19,283.19,282.94,282.99,4503.0,283.19,283.19,282.94,282.99,4503.0
2017-08-18 15:00:00,282.99,283.25,282.97,283.23,4762.0,282.99,283.25,282.97,283.23,4762.0
2017-08-18 15:10:00,283.12,283.14,282.79,282.93,4877.0,283.12,283.14,282.79,282.93,4877.0
2017-08-18 15:20:00,283.01,283.1,282.67,282.94,7433.0,283.01,283.1,282.67,282.94,7433.0
2017-08-18 15:30:00,282.88,282.89,282.65,282.65,11314.0,282.88,282.89,282.65,282.65,11314.0
2017-08-18 15:40:00,282.65,282.72,282.22,282.22,27653.0,282.65,282.72,282.22,282.22,27653.0
2017-08-18 15:50:00,282.19,282.29,281.66,281.79,75888.0,282.19,282.29,281.66,281.79,75888.0
2017-08-21 09:30:00,280.95,284.05,280.6,283.32,53558.0,280.95,284.05,280.6,283.32,53558.0
2017-08-21 09:40:00,283.48,283.91,282.59,282.89,24533.0,283.48,283.91,282.59,282.89,24533.0
2017-08-21 09:50:00,282.61,282.79,281.51,281.51,11210.0,282.61,282.79,281.51,281.51,11210.0
2017-08-21 10:00:00,281.48,281.77,280.99,281.69,9657.0,281.48,281.77,280.99,281.69,9657.0
2017-08-21 10:10:00,281.69,281.7,281.19,281.56,8128.0,281.69,281.7,281.19,281.56,8128.0
2017-08-21 10:20:00,281.47,281.84,280.86,281.37,4007.0,281.47,281.84,280.86,281.37,4007.0
2017-08-21 10:30:00,281.19,281.99,281.12,281.56,6208.0,281.19,281.99,281.12,281.56,6208.0
2017-08-21 10:40:00,281.66,282.41,281.52,282.11,7234.0,281.66,282.41,281.52,282.11,7234.0
2017-08-21 10:50:00,282.1,283.1,282.04,282.95,26240.0,282.1,283.1,282.04,282.95,26240.0
2017-08-21 11:00:00,282.74,282.76,282.31,282.5,9150.0,282.74,282.76,282.31,282.5,9150.0
2017-08-21 11:10:00,282.44,282.78,282.39,282.56,5906.0,282.44,282.78,282.39,282.56,5906.0
2017-08-21 11:20:00,282.67,282.84,282.46,282.56,10244.0,282.67,282.84,282.46,282.56,10244.0
2017-08-21 11:30:00,282.61,282.77,282.34,282.43,4745.0,282.61,282.77,282.34,282.43,4745.0
2017-08-21 11:40:00,282.83,282.84,282.59,282.63,2300.0,282.83,282.84,282.59,282.63,2300.0
2017-08-21 11:50:00,282.73,282.75,282.47,282.61,2844.0,282.73,282.75,282.47,282.61,2844.0
2017-08-21 12:00:00,282.62,283.05,282.62,283.03,4686.0,282.62,283.05,282.62,283.03,4686.0
2017-08-21 12:10:00,283.01,283.25,282.78,283.05,9458.0,283.01,283.25,282.78,283.05,9458.0
2017-08-21 12:20:00,283.08,283.3,283.07,283.28,3035.0,283.08,283.3,283.07,283.28,3035.0
2017-08-21 12:30:00,283.18,283.34,283.09,283.17,3200.0,283.18,283.34,283.09,283.17,3200.0
2017-08-21 12:40:00,283.02,283.14,282.63,282.84,4805.0,283.02,283.14,282.63,282.84,4805.0
2017-08-21 12:50:00,282.91,283.14,282.85,283.13,7669.0,282.91,283.14,282.85,283.13,7669.0
2017-08-21 13:00:00,283.03,283.27,282.84,283.2,8609.0,283.03,283.27,282.84,283.2,8609.0
2017-08-21 13:10:00,283.15,283.34,282.9,283.23,17100.0,283.15,283.34,282.9,283.23,17100.0
2017-08-21 13:20:00,283.21,283.55,283.19,283.19,7789.0,283.21,283.55,283.19,283.19,7789.0
2017-08-21 13:30:00,283.31,283.32,282.84,283.08,3050.0,283.31,283.32,282.84,283.08,3050.0
2017-08-21 13:40:00,282.92,282.92,282.65,282.78,3015.0,282.92,282.92,282.65,282.78,3015.0
2017-08-21 13:50:00,282.67,282.68,282.51,282.57,2486.0,282.67,282.68,282.51,282.57,2486.0
2017-08-21 14:00:00,282.49,282.74,282.45,282.74,16729.0,282.49,282.74,282.45,282.74,16729.0
2017-08-21 14:10:00,282.67,282.71,282.56,282.66,6757.0,282.67,282.71,282.56,282.66,6757.0
2017-08-21 14:20:00,282.74,283.07,282.63,282.84,2794.0,282.74,283.07,282.63,282.84,2794.0
2017-08-21 14:30:00,282.96,283.0,282.69,282.77,2800.0,282.96,283.0,282.69,282.77,2800.0
2017-08-21 14:40:00,282.66,282.98,282.6,282.93,2300.0,282.66,282.98,282.6,282.93,2300.0
2017-08-21 14:50:00,282.89,283.15,282.89,283.15,4478.0,282.89,283.15,282.89,283.15,4478.0
2017-08-21 15:00:00,283.07,283.08,282.84,283.01,3583.0,283.07,283.08,282.84,283.01,3583.0
2017-08-21 15:10:00,282.9,283.09,282.5,282.52,6911.0,282.9,283.09,282.5,282.52,6911.0
2017-08-21 15:20:00,282.62,283.05,282.57,283.03,5526.0,282.62,283.05,282.57,283.03,5526.0
2017-08-21 15:30:00,282.97,283.31,282.96,283.31,9367.0,282.97,283.31,282.96,283.31,9367.0
2017-08-21 15:40:00,283.31,283.38,282.89,282.92,8411.0,283.31,283.38,282.89,282.92,8411.0
2017-08-21 15:50:00,282.98,283.3,282.97,283.16,36065.0,282.98,283.3,282.97,283.16,36065.0
2017-08-22 09:30:00,284.13,285.29,283.11,285.23,21052.0,284.13,285.29,283.11,285.23,21052.0
2017-08-22 09:40:00,285.13,285.66,284.21,285.66,14162.0,285.13,285.66,284.21,285.66,14162.0
2017-08-22 09:50:00,285.81,286.39,285.66,285.95,14845.0,285.81,286.39,285.66,285.95,14845.0
2017-08-22 10:00:00,285.99,285.99,285.01,285.62,15450.0,285.99,285.99,285.01,285.62,15450.0
2017-08-22 10:10:00,285.67,286.16,285.5,286.12,13598.0,285.67,286.16,285.5,286.12,13598.0
2017-08-22 10:20:00,286.1,286.15,285.42,285.42,39427.0,286.1,286.15,285.42,285.42,39427.0
2017-08-22 10:30:00,285.25,285.67,284.99,284.99,44485.0,285.25,285.67,284.99,284.99,44485.0
2017-08-22 10:40:00,284.99,285.75,284.98,285.63,23650.0,284.99,285.75,284.98,285.63,23650.0
2017-08-22 10:50:00,285.69,286.27,285.54,286.05,21962.0,285.69,286.27,285.54,286.05,21962.0
2017-08-22 11:00:00,286.16,286.42,285.89,286.27,4293.0,286.16,286.42,285.89,286.27,4293.0
2017-08-22 11:10:00,286.29,286.69,286.26,286.66,13993.0,286.29,286.69,286.26,286.66,13993.0
2017-08-22 11:20:00,286.72,287.4,286.58,287.4,14914.0,286.72,287.4,286.58,287.4,14914.0
2017-08-22 11:30:00,287.36,287.76,287.15,287.68,3802.0,287.36,287.76,287.15,287.68,3802.0
2017-08-22 11:40:00,287.51,287.76,287.07,287.18,15810.0,287.51,287.76,287.07,287.18,15810.0
2017-08-22 11:50:00,287.18,287.68,287.18,287.68,7047.0,287.18,287.68,287.18,287.68,7047.0
2017-08-22 12:00:00,287.64,288.13,287.61,287.95,16351.0,287.64,288.13,287.61,287.95,16351.0
2017-08-22 12:10:00,287.96,288.15,287.77,287.77,5682.0,287.96,288.15,287.77,287.77,5682.0
2017-08-22 12:20:00,287.84,287.91,287.14,287.25,11976.0,287.84,287.91,287.14,287.25,11976.0
2017-08-22 12:30:00,287.21,287.25,286.55,286.79,9250.0,287.21,287.25,286.55,286.79,9250.0
2017-08-22 12:40:00,286.83,286.9,286.68,286.87,3080.0,286.83,286.9,286.68,286.87,3080.0
2017-08-22 12:50:00,286.88,287.11,286.75,286.9,21036.0,286.88,287.11,286.75,286.9,21036.0
2017-08-22 13:00:00,286.95,287.1,286.74,286.81,7675.0,286.95,287.1,286.74,286.81,7675.0
2017-08-22 13:10:00,286.8,287.0,286.8,286.8,9811.0,286.8,287.0,286.8,286.8,9811.0
2017-08-22 13:20:00,286.85,287.07,286.72,287.05,5000.0,286.85,287.07,286.72,287.05,5000.0
2017-08-22 13:30:00,287.09,287.18,286.86,286.92,4138.0,287.09,287.18,286.86,286.92,4138.0
2017-08-22 13:40:00,286.88,286.92,286.7,286.79,2646.0,286.88,286.92,286.7,286.79,2646.0
2017-08-22 13:50:00,286.93,287.1,286.86,286.99,4049.0,286.93,287.1,286.86,286.99,4049.0
2017-08-22 14:00:00,287.07,287.12,286.63,286.64,9294.0,287.07,287.12,286.63,286.64,9294.0
2017-08-22 14:10:00,286.64,286.75,286.53,286.56,11877.0,286.64,286.75,286.53,286.56,11877.0
2017-08-22 14:20:00,286.76,286.88,286.61,286.66,7562.0,286.76,286.88,286.61,286.66,7562.0
2017-08-22 14:30:00,286.9,286.9,286.3,286.65,10317.0,286.9,286.9,286.3,286.65,10317.0
2017-08-22 14:40:00,286.69,286.82,286.33,286.55,4065.0,286.69,286.82,286.33,286.55,4065.0
2017-08-22 14:50:00,286.45,286.7,286.45,286.69,6184.0,286.45,286.7,286.45,286.69,6184.0
2017-08-22 15:00:00,286.58,286.66,286.01,286.02,13406.0,286.58,286.66,286.01,286.02,13406.0
2017-08-22 15:10:00,286.02,286.28,285.87,286.16,13928.0,286.02,286.28,285.87,286.16,13928.0
2017-08-22 15:20:00,286.18,286.24,285.88,286.07,19610.0,286.18,286.24,285.88,286.07,19610.0
2017-08-22 15:30:00,286.12,286.57,286.02,286.39,25131.0,286.12,286.57,286.02,286.39,25131.0
2017-08-22 15:40:00,286.34,287.0,286.34,287.0,25931.0,286.34,287.0,286.34,287.0,25931.0
2017-08-22 15:50:00,287.01,287.26,286.48,286.64,59941.0,287.01,287.26,286.48,286.64,59941.0
2017-08-23 09:30:00,286.0,286.0,283.5,284.73,45191.0,286.0,286.0,283.5,284.73,45191.0
2017-08-23 09:40:00,284.74,285.12,282.48,283.99,39530.0,284.74,285.12,282.48,283.99,39530.0
2017-08-23 09:50:00,283.77,284.95,283.62,284.95,7954.0,283.77,284.95,283.62,284.95,7954.0
2017-08-23 10:00:00,284.89,284.99,283.58,283.86,23918.0,284.89,284.99,283.58,283.86,23918.0
2017-08-23 10:10:00,283.86,284.32,283.08,283.99,24670.0,283.86,284.32,283.08,283.99,24670.0
2017-08-23 10:20:00,284.0,284.03,282.99,283.29,26471.0,284.0,284.03,282.99,283.29,26471.0
2017-08-23 10:30:00,283.0,283.45,282.42,282.42,18276.0,283.0,283.45,282.42,282.42,18276.0
2017-08-23 10:40:00,282.51,283.46,282.26,283.32,19848.0,282.51,283.46,282.26,283.32,19848.0
2017-08-23 10:50:00,283.49,283.49,282.4,282.87,12951.0,283.49,283.49,282.4,282.87,12951.0
2017-08-23 11:00:00,282.88,283.35,282.84,282.98,5799.0,282.88,283.35,282.84,282.98,5799.0
2017-08-23 11:10:00,282.99,283.15,282.71,283.08,10662.0,282.99,283.15,282.71,283.08,10662.0
2017-08-23 11:20:00,283.09,283.68,283.02,283.51,15899.0,283.09,283.68,283.02,283.51,15899.0
2017-08-23 11:30:00,283.55,283.55,282.77,283.21,14367.0,283.55,283.55,282.77,283.21,14367.0
2017-08-23 11:40:00,283.35,283.67,283.05,283.05,3788.0,283.35,283.67,283.05,283.05,3788.0
2017-08-23 11:50:00,283.16,283.16,282.64,282.64,11054.0,283.16,283.16,282.64,282.64,11054.0
2017-08-23 12:00:00,282.65,282.93,282.62,282.78,8815.0,282.65,282.93,282.62,282.78,8815.0
2017-08-23 12:10:00,282.74,283.02,282.45,282.86,10642.0,282.74,283.02,282.45,282.86,10642.0
2017-08-23 12:20:00,282.89,283.06,282.59,282.7,8200.0,282.89,283.06,282.59,282.7,8200.0
2017-08-23 12:30:00,282.73,283.18,282.73,283.0,7429.0,282.73,283.18,282.73,283.0,7429.0
2017-08-23 12:40:00,282.94,282.94,282.59,282.71,7894.0,282.94,282.94,282.59,282.71,7894.0
2017-08-23 12:50:00,282.71,282.92,282.7,282.9,7877.0,282.71,282.92,282.7,282.9,7877.0
2017-08-23 13:00:00,282.9,283.11,282.71,282.96,6283.0,282.9,283.11,282.71,282.96,6283.0
2017-08-23 13:10:00,282.86,283.02,282.52,282.66,18625.0,282.86,283.02,282.52,282.66,18625.0
2017-08-23 13:20:00,282.67,283.17,282.59,283.11,10499.0,282.67,283.17,282.59,283.11,10499.0
2017-08-23 13:30:00,283.1,283.15,282.9,283.02,6577.0,283.1,283.15,282.9,283.02,6577.0
2017-08-23 13:40:00,282.99,283.12,282.86,282.86,9261.0,282.99,283.12,282.86,282.86,9261.0
2017-08-23 13:50:00,282.71,282.95,282.62,282.86,5921.0,282.71,282.95,282.62,282.86,5921.0
2017-08-23 14:00:00,282.96,283.08,282.76,282.77,9000.0,282.96,283.08,282.76,282.77,9000.0
2017-08-23 14:10:00,282.87,283.17,282.78,283.02,7296.0,282.87,283.17,282.78,283.02,7296.0
2017-08-23 14:20:00,282.98,283.07,282.64,282.92,6011.0,282.98,283.07,282.64,282.92,6011.0
2017-08-23 14:30:00,282.89,283.12,282.84,282.88,20004.0,282.89,283.12,282.84,282.88,20004.0
2017-08-23 14:40:00,282.89,283.15,282.88,283.02,18946.0,282.89,283.15,282.88,283.02,18946.0
2017-08-23 14:50:00,283.02,283.13,282.75,282.92,18686.0,283.02,283.13,282.75,282.92,18686.0
2017-08-23 15:00:00,282.99,283.07,282.84,282.98,22678.0,282.99,283.07,282.84,282.98,22678.0
2017-08-23 15:10:00,282.95,282.95,282.76,282.78,30367.0,282.95,282.95,282.76,282.78,30367.0
2017-08-23 15:20:00,282.79,282.87,282.58,282.86,28146.0,282.79,282.87,282.58,282.86,28146.0
2017-08-23 15:30:00,282.79,282.8,282.52,282.63,34777.0,282.79,282.8,282.52,282.63,34777.0
2017-08-23 15:40:00,282.67,282.7,282.4,282.46,27605.0,282.67,282.7,282.4,282.46,27605.0
2017-08-23 15:50:00,282.49,282.96,282.48,282.56,66622.0,282.49,282.96,282.48,282.56,66622.0
2017-08-24 09:30:00,283.66,283.76,283.0,283.18,20267.0,283.66,283.76,283.0,283.18,20267.0
2017-08-24 09:40:00,283.14,283.78,282.92,283.32,11000.0,283.14,283.78,282.92,283.32,11000.0
2017-08-24 09:50:00,283.04,283.38,282.38,282.87,10836.0,283.04,283.38,282.38,282.87,10836.0
2017-08-24 10:00:00,282.81,282.9,281.8,282.53,15775.0,282.81,282.9,281.8,282.53,15775.0
2017-08-24 10:10:00,282.43,283.01,281.88,282.91,5105.0,282.43,283.01,281.88,282.91,5105.0
2017-08-24 10:20:00,282.56,283.83,282.28,283.62,16085.0,282.56,283.83,282.28,283.62,16085.0
2017-08-24 10:30:00,283.55,284.21,283.51,284.18,13484.0,283.55,284.21,283.51,284.18,13484.0
2017-08-24 10:40:00,284.15,284.22,283.27,283.57,11910.0,284.15,284.22,283.27,283.57,11910.0
2017-08-24 10:50:00,283.45,284.22,283.31,283.88,6627.0,283.45,284.22,283.31,283.88,6627.0
2017-08-24 11:00:00,283.84,284.22,283.79,283.84,3810.0,283.84,284.22,283.79,283.84,3810.0
2017-08-24 11:10:00,284.2,284.2,282.53,282.84,6480.0,284.2,284.2,282.53,282.84,6480.0
2017-08-24 11:20:00,283.02,283.45,282.34,282.34,9447.0,283.02,283.45,282.34,282.34,9447.0
2017-08-24 11:30:00,282.55,282.63,282.01,282.47,12766.0,282.55,282.63,282.01,282.47,12766.0
2017-08-24 11:40:00,282.26,283.88,282.25,283.38,6778.0,282.26,283.88,282.25,283.38,6778.0
2017-08-24 11:50:00,283.4,283.41,282.58,283.18,7201.0,283.4,283.41,282.58,283.18,7201.0
2017-08-24 12:00:00,283.36,283.4,282.99,283.2,10363.0,283.36,283.4,282.99,283.2,10363.0
2017-08-24 12:10:00,283.26,283.4,283.13,283.13,3400.0,283.26,283.4,283.13,283.13,3400.0
2017-08-24 12:20:00,283.28,283.28,282.93,282.98,5399.0,283.28,283.28,282.93,282.98,5399.0
2017-08-24 12:30:00,282.93,283.7,282.92,283.68,7048.0,282.93,283.7,282.92,283.68,7048.0
2017-08-24 12:40:00,283.76,284.8,283.6,284.78,20521.0,283.76,284.8,283.6,284.78,20521.0
2017-08-24 12:50:00,284.73,284.81,284.32,284.64,8550.0,284.73,284.81,284.32,284.64,8550.0
2017-08-24 13:00:00,284.34,284.82,284.3,284.69,10863.0,284.34,284.82,284.3,284.69,10863.0
2017-08-24 13:10:00,284.69,285.8,284.69,285.45,13805.0,284.69,285.8,284.69,285.45,13805.0
2017-08-24 13:20:00,285.25,285.59,284.79,285.59,9397.0,285.25,285.59,284.79,285.59,9397.0
2017-08-24 13:30:00,285.63,285.68,285.26,285.39,10108.0,285.63,285.68,285.26,285.39,10108.0
2017-08-24 13:40:00,285.29,285.33,284.71,284.88,4800.0,285.29,285.33,284.71,284.88,4800.0
2017-08-24 13:50:00,285.0,285.15,284.56,284.9,8312.0,285.0,285.15,284.56,284.9,8312.0
2017-08-24 14:00:00,284.96,285.04,284.4,284.52,7498.0,284.96,285.04,284.4,284.52,7498.0
2017-08-24 14:10:00,284.46,284.68,284.03,284.18,7995.0,284.46,284.68,284.03,284.18,7995.0
2017-08-24 14:20:00,284.4,284.4,284.06,284.17,12228.0,284.4,284.4,284.06,284.17,12228.0
2017-08-24 14:30:00,284.25,284.77,284.23,284.58,10578.0,284.25,284.77,284.23,284.58,10578.0
2017-08-24 14:40:00,284.52,284.52,284.15,284.47,19127.0,284.52,284.52,284.15,284.47,19127.0
2017-08-24 14:50:00,284.4,284.4,284.09,284.17,13557.0,284.4,284.4,284.09,284.17,13557.0
2017-08-24 15:00:00,284.11,284.29,283.65,284.09,19084.0,284.11,284.29,283.65,284.09,19084.0
2017-08-24 15:10:00,284.27,284.56,284.05,284.56,6354.0,284.27,284.56,284.05,284.56,6354.0
2017-08-24 15:20:00,284.69,285.5,284.68,285.29,16546.0,284.69,285.5,284.68,285.29,16546.0
2017-08-24 15:30:00,285.37,285.62,285.19,285.43,14470.0,285.37,285.62,285.19,285.43,14470.0
2017-08-24 15:40:00,285.55,285.63,285.35,285.44,22191.0,285.55,285.63,285.35,285.44,22191.0
2017-08-24 15:50:00,285.09,285.72,285.09,285.49,43765.0,285.09,285.72,285.09,285.49,43765.0
2017-08-25 09:30:00,287.31,288.06,286.1,287.46,38833.0,287.31,288.06,286.1,287.46,38833.0
2017-08-25 09:40:00,287.43,288.45,287.3,288.14,19992.0,287.43,288.45,287.3,288.14,19992.0
2017-08-25 09:50:00,288.27,289.85,288.14,288.99,27066.0,288.27,289.85,288.14,288.99,27066.0
2017-08-25 10:00:00,288.87,289.68,288.04,288.25,10660.0,288.87,289.68,288.04,288.25,10660.0
2017-08-25 10:10:00,288.35,288.86,288.11,288.62,14034.0,288.35,288.86,288.11,288.62,14034.0
2017-08-25 10:20:00,288.58,288.86,287.77,288.16,11300.0,288.58,288.86,287.77,288.16,11300.0
2017-08-25 10:30:00,288.09,288.37,287.65,287.65,14492.0,288.09,288.37,287.65,287.65,14492.0
2017-08-25 10:40:00,287.72,287.87,286.93,286.93,19661.0,287.72,287.87,286.93,286.93,19661.0
2017-08-25 10:50:00,286.94,287.42,286.65,287.24,12882.0,286.94,287.42,286.65,287.24,12882.0
2017-08-25 11:00:00,287.0,287.17,286.09,286.64,8864.0,287.0,287.17,286.09,286.64,8864.0
2017-08-25 11:10:00,286.5,286.52,285.7,285.94,11606.0,286.5,286.52,285.7,285.94,11606.0
2017-08-25 11:20:00,285.98,286.16,285.97,285.97,2211.0,285.98,286.16,285.97,285.97,2211.0
2017-08-25 11:30:00,285.91,286.19,285.71,285.94,7160.0,285.91,286.19,285.71,285.94,7160.0
2017-08-25 11:40:00,285.94,286.21,285.92,286.0,4191.0,285.94,286.21,285.92,286.0,4191.0
2017-08-25 11:50:00,285.94,286.11,285.88,286.01,2900.0,285.94,286.11,285.88,286.01,2900.0
2017-08-25 12:00:00,285.98,286.52,285.94,286.5,18664.0,285.98,286.52,285.94,286.5,18664.0
2017-08-25 12:10:00,286.42,286.59,286.3,286.49,9625.0,286.42,286.59,286.3,286.49,9625.0
2017-08-25 12:20:00,286.27,286.34,286.08,286.21,3416.0,286.27,286.34,286.08,286.21,3416.0
2017-08-25 12:30:00,286.16,286.2,285.7,285.89,7323.0,286.16,286.2,285.7,285.89,7323.0
2017-08-25 12:40:00,285.74,285.99,285.74,285.75,13059.0,285.74,285.99,285.74,285.75,13059.0
2017-08-25 12:50:00,285.7,285.85,285.7,285.76,2299.0,285.7,285.85,285.7,285.76,2299.0
2017-08-25 13:00:00,285.8,286.15,285.8,286.11,2400.0,285.8,286.15,285.8,286.11,2400.0
2017-08-25 13:10:00,286.1,286.14,285.95,286.07,1890.0,286.1,286.14,285.95,286.07,1890.0
2017-08-25 13:20:00,286.1,286.1,285.81,286.1,8564.0,286.1,286.1,285.81,286.1,8564.0
2017-08-25 13:30:00,286.09,286.28,286.09,286.25,3741.0,286.09,286.28,286.09,286.25,3741.0
2017-08-25 13:40:00,286.13,286.13,285.88,285.91,6031.0,286.13,286.13,285.88,285.91,6031.0
2017-08-25 13:50:00,285.99,286.08,285.82,286.04,6063.0,285.99,286.08,285.82,286.04,6063.0
2017-08-25 14:00:00,286.04,286.07,285.9,286.07,2300.0,286.04,286.07,285.9,286.07,2300.0
2017-08-25 14:10:00,286.09,286.25,286.03,286.15,4351.0,286.09,286.25,286.03,286.15,4351.0
2017-08-25 14:20:00,286.2,286.2,285.81,286.01,7000.0,286.2,286.2,285.81,286.01,7000.0
2017-08-25 14:30:00,286.04,286.1,285.88,286.01,8886.0,286.04,286.1,285.88,286.01,8886.0
2017-08-25 14:40:00,285.98,286.1,285.89,286.05,7614.0,285.98,286.1,285.89,286.05,7614.0
2017-08-25 14:50:00,286.21,286.26,285.94,285.94,5300.0,286.21,286.26,285.94,285.94,5300.0
2017-08-25 15:00:00,285.93,286.06,285.76,286.0,11580.0,285.93,286.06,285.76,286.0,11580.0
2017-08-25 15:10:00,286.02,286.17,285.79,285.83,5082.0,286.02,286.17,285.79,285.83,5082.0
2017-08-25 15:20:00,285.89,285.95,285.63,285.8,7420.0,285.89,285.95,285.63,285.8,7420.0
2017-08-25 15:30:00,285.76,285.91,285.63,285.71,9697.0,285.76,285.91,285.63,285.71,9697.0
2017-08-25 15:40:00,285.66,285.85,285.62,285.75,8684.0,285.66,285.85,285.62,285.75,8684.0
2017-08-25 15:50:00,285.77,285.78,284.89,285.09,42682.0,285.77,285.78,284.89,285.09,42682.0
2017-08-28 09:30:00,288.3,289.0,287.0,288.63,39389.0,288.3,289.0,287.0,288.63,39389.0
2017-08-28 09:40:00,288.76,289.36,288.5,289.27,33233.0,288.76,289.36,288.5,289.27,33233.0
2017-08-28 09:50:00,289.14,289.34,288.42,288.59,14574.0,289.14,289.34,288.42,288.59,14574.0
2017-08-28 10:00:00,288.73,290.55,288.73,290.55,32234.0,288.73,290.55,288.73,290.55,32234.0
2017-08-28 10:10:00,290.82,291.84,290.82,291.37,31643.0,290.82,291.84,290.82,291.37,31643.0
2017-08-28 10:20:00,291.42,291.43,290.35,290.38,18451.0,291.42,291.43,290.35,290.38,18451.0
2017-08-28 10:30:00,290.49,291.56,290.38,291.56,16070.0,290.49,291.56,290.38,291.56,16070.0
2017-08-28 10:40:00,291.68,292.35,291.27,292.35,26598.0,291.68,292.35,291.27,292.35,26598.0
2017-08-28 10:50:00,292.15,292.71,292.02,292.44,27385.0,292.15,292.71,292.02,292.44,27385.0
2017-08-28 11:00:00,292.35,292.61,291.89,292.18,18866.0,292.35,292.61,291.89,292.18,18866.0
2017-08-28 11:10:00,292.21,292.64,292.03,292.53,25815.0,292.21,292.64,292.03,292.53,25815.0
2017-08-28 11:20:00,292.53,293.0,292.53,292.61,30813.0,292.53,293.0,292.53,292.61,30813.0
2017-08-28 11:30:00,292.53,293.32,292.53,293.31,24582.0,292.53,293.32,292.53,293.31,24582.0
2017-08-28 11:40:00,293.32,294.16,293.27,294.02,39821.0,293.32,294.16,293.27,294.02,39821.0
2017-08-28 11:50:00,293.98,294.45,293.82,294.04,33382.0,293.98,294.45,293.82,294.04,33382.0
2017-08-28 12:00:00,294.03,294.82,293.97,294.82,22418.0,294.03,294.82,293.97,294.82,22418.0
2017-08-28 12:10:00,294.84,295.5,294.5,294.75,46197.0,294.84,295.5,294.5,294.75,46197.0
2017-08-28 12:20:00,294.55,294.74,293.5,293.5,24239.0,294.55,294.74,293.5,293.5,24239.0
2017-08-28 12:30:00,293.52,293.76,293.22,293.42,11549.0,293.52,293.76,293.22,293.42,11549.0
2017-08-28 12:40:00,293.52,294.08,292.86,294.05,18336.0,293.52,294.08,292.86,294.05,18336.0
2017-08-28 12:50:00,294.05,294.29,293.86,294.2,24629.0,294.05,294.29,293.86,294.2,24629.0
2017-08-28 13:00:00,294.16,294.45,293.32,293.47,17049.0,294.16,294.45,293.32,293.47,17049.0
2017-08-28 13:10:00,293.46,293.65,292.69,292.99,15539.0,293.46,293.65,292.69,292.99,15539.0
2017-08-28 13:20:00,292.83,293.52,292.83,293.49,17231.0,292.83,293.52,292.83,293.49,17231.0
2017-08-28 13:30:00,293.3,293.48,292.79,293.01,9370.0,293.3,293.48,292.79,293.01,9370.0
2017-08-28 13:40:00,293.11,293.42,292.93,293.42,7594.0,293.11,293.42,292.93,293.42,7594.0
2017-08-28 13:50:00,293.56,294.04,293.19,293.97,10711.0,293.56,294.04,293.19,293.97,10711.0
2017-08-28 14:00:00,293.83,294.03,293.47,293.68,10119.0,293.83,294.03,293.47,293.68,10119.0
2017-08-28 14:10:00,293.58,293.64,293.21,293.24,11361.0,293.58,293.64,293.21,293.24,11361.0
2017-08-28 14:20:00,293.25,293.34,291.52,291.88,24676.0,293.25,293.34,291.52,291.88,24676.0
2017-08-28 14:30:00,291.71,292.4,291.65,292.4,7323.0,291.71,292.4,291.65,292.4,7323.0
2017-08-28 14:40:00,292.29,292.99,292.29,292.91,9442.0,292.29,292.99,292.29,292.91,9442.0
2017-08-28 14:50:00,292.92,294.04,292.89,293.08,36952.0,292.92,294.04,292.89,293.08,36952.0
2017-08-28 15:00:00,293.07,293.7,293.07,293.33,16117.0,293.07,293.7,293.07,293.33,16117.0
2017-08-28 15:10:00,293.24,293.34,292.99,293.01,14029.0,293.24,293.34,292.99,293.01,14029.0
2017-08-28 15:20:00,293.03,293.06,292.79,292.97,15315.0,293.03,293.06,292.79,292.97,15315.0
2017-08-28 15:30:00,293.03,293.21,292.66,292.78,20694.0,293.03,293.21,292.66,292.78,20694.0
2017-08-28 15:40:00,292.75,293.11,292.59,292.59,32475.0,292.75,293.11,292.59,292.59,32475.0
2017-08-28 15:50:00,292.49,292.57,292.02,292.37,88032.0,292.49,292.57,292.02,292.37,88032.0
2017-08-29 09:30:00,289.36,291.85,289.36,291.39,36063.0,289.36,291.85,289.36,291.39,36063.0
2017-08-29 09:40:00,291.3,291.55,290.25,291.55,22851.0,291.3,291.55,290.25,291.55,22851.0
2017-08-29 09:50:00,291.02,291.58,290.18,290.25,10508.0,291.02,291.58,290.18,290.25,10508.0
2017-08-29 10:00:00,290.21,290.87,289.61,289.88,23501.0,290.21,290.87,289.61,289.88,23501.0
2017-08-29 10:10:00,289.88,290.42,289.38,290.42,27226.0,289.88,290.42,289.38,290.42,27226.0
2017-08-29 10:20:00,290.53,290.95,290.0,290.95,12962.0,290.53,290.95,290.0,290.95,12962.0
2017-08-29 10:30:00,291.03,291.52,291.03,291.46,11881.0,291.03,291.52,291.03,291.46,11881.0
2017-08-29 10:40:00,291.46,291.66,291.12,291.58,12843.0,291.46,291.66,291.12,291.58,12843.0
2017-08-29 10:50:00,291.51,292.27,291.51,292.08,9597.0,291.51,292.27,291.51,292.08,9597.0
2017-08-29 11:00:00,292.16,292.47,292.09,292.4,14908.0,292.16,292.47,292.09,292.4,14908.0
2017-08-29 11:10:00,292.49,292.72,292.14,292.16,19288.0,292.49,292.72,292.14,292.16,19288.0
2017-08-29 11:20:00,292.14,292.4,291.93,292.4,19456.0,292.14,292.4,291.93,292.4,19456.0
2017-08-29 11:30:00,292.38,292.87,292.28,292.87,9355.0,292.38,292.87,292.28,292.87,9355.0
2017-08-29 11:40:00,292.9,293.8,292.9,293.45,19352.0,292.9,293.8,292.9,293.45,19352.0
2017-08-29 11:50:00,293.48,293.63,293.08,293.32,12132.0,293.48,293.63,293.08,293.32,12132.0
2017-08-29 12:00:00,293.39,293.39,292.97,293.05,8362.0,293.39,293.39,292.97,293.05,8362.0
2017-08-29 12:10:00,292.96,293.02,292.78,292.99,6330.0,292.96,293.02,292.78,292.99,6330.0
2017-08-29 12:20:00,292.88,293.64,292.88,293.16,16650.0,292.88,293.64,292.88,293.16,16650.0
2017-08-29 12:30:00,293.1,293.33,293.09,293.09,9192.0,293.1,293.33,293.09,293.09,9192.0
2017-08-29 12:40:00,292.88,293.09,292.77,293.0,5000.0,292.88,293.09,292.77,293.0,5000.0
2017-08-29 12:50:00,293.08,293.3,292.73,292.77,9945.0,293.08,293.3,292.73,292.77,9945.0
2017-08-29 13:00:00,292.83,292.99,292.65,292.97,16043.0,292.83,292.99,292.65,292.97,16043.0
2017-08-29 13:10:00,292.83,292.83,292.39,292.51,6529.0,292.83,292.83,292.39,292.51,6529.0
2017-08-29 13:20:00,292.52,292.97,292.52,292.82,14011.0,292.52,292.97,292.52,292.82,14011.0
2017-08-29 13:30:00,292.88,292.93,292.45,292.69,7300.0,292.88,292.93,292.45,292.69,7300.0
2017-08-29 13:40:00,292.69,293.5,292.69,293.22,12772.0,292.69,293.5,292.69,293.22,12772.0
2017-08-29 13:50:00,293.29,293.29,292.82,293.11,6516.0,293.29,293.29,292.82,293.11,6516.0
2017-08-29 14:00:00,293.07,293.13,292.71,292.83,21719.0,293.07,293.13,292.71,292.83,21719.0
2017-08-29 14:10:00,292.78,292.83,292.48,292.57,7269.0,292.78,292.83,292.48,292.57,7269.0
2017-08-29 14:20:00,292.59,292.75,292.52,292.53,8322.0,292.59,292.75,292.52,292.53,8322.0
2017-08-29 14:30:00,292.45,293.06,292.4,293.06,8470.0,292.45,293.06,292.4,293.06,8470.0
2017-08-29 14:40:00,293.05,293.49,293.05,293.3,7211.0,293.05,293.49,293.05,293.3,7211.0
2017-08-29 14:50:00,293.37,293.64,293.29,293.64,7504.0,293.37,293.64,293.29,293.64,7504.0
2017-08-29 15:00:00,293.6,293.75,293.13,293.17,12869.0,293.6,293.75,293.13,293.17,12869.0
2017-08-29 15:10:00,293.26,293.75,293.08,293.66,6718.0,293.26,293.75,293.08,293.66,6718.0
2017-08-29 15:20:00,293.66,293.77,293.58,293.71,8905.0,293.66,293.77,293.58,293.71,8905.0
2017-08-29 15:30:00,293.69,293.78,293.0,293.04,11140.0,293.69,293.78,293.0,293.04,11140.0
2017-08-29 15:40:00,293.02,293.23,292.95,293.23,15986.0,293.02,293.23,292.95,293.23,15986.0
2017-08-29 15:50:00,293.23,293.8,293.19,293.67,78773.0,293.23,293.8,293.19,293.67,78773.0
2017-08-30 09:30:00,292.35,294.91,291.46,294.89,41545.0,292.35,294.91,291.46,294.89,41545.0
2017-08-30 09:40:00,294.89,296.12,294.5,296.12,26999.0,294.89,296.12,294.5,296.12,26999.0
2017-08-30 09:50:00,296.03,296.72,295.9,296.13,32596.0,296.03,296.72,295.9,296.13,32596.0
2017-08-30 10:00:00,296.13,296.26,295.42,296.06,21692.0,296.13,296.26,295.42,296.06,21692.0
2017-08-30 10:10:00,296.14,296.33,295.42,296.06,15477.0,296.14,296.33,295.42,296.06,15477.0
2017-08-30 10:20:00,295.88,298.0,295.78,297.08,49174.0,295.88,298.0,295.78,297.08,49174.0
2017-08-30 10:30:00,297.13,299.0,297.0,297.72,44812.0,297.13,299.0,297.0,297.72,44812.0
2017-08-30 10:40:00,297.88,299.48,297.81,299.07,61875.0,297.88,299.48,297.81,299.07,61875.0
2017-08-30 10:50:00,299.23,299.98,298.97,299.79,21968.0,299.23,299.98,298.97,299.79,21968.0
2017-08-30 11:00:00,299.74,301.29,299.6,301.0,92700.0,299.74,301.29,299.6,301.0,92700.0
2017-08-30 11:10:00,301.02,301.02,300.01,300.25,43200.0,301.02,301.02,300.01,300.25,43200.0
2017-08-30 11:20:00,300.11,300.51,299.97,300.2,18703.0,300.11,300.51,299.97,300.2,18703.0
2017-08-30 11:30:00,300.19,301.25,300.19,301.24,21072.0,300.19,301.25,300.19,301.24,21072.0
2017-08-30 11:40:00,301.24,301.97,301.16,301.8,22914.0,301.24,301.97,301.16,301.8,22914.0
2017-08-30 11:50:00,301.78,302.41,301.56,302.33,21046.0,301.78,302.41,301.56,302.33,21046.0
2017-08-30 12:00:00,302.33,303.5,302.11,303.37,37202.0,302.33,303.5,302.11,303.37,37202.0
2017-08-30 12:10:00,303.48,304.49,303.32,303.7,56522.0,303.48,304.49,303.32,303.7,56522.0
2017-08-30 12:20:00,303.7,303.86,303.24,303.39,63092.0,303.7,303.86,303.24,303.39,63092.0
2017-08-30 12:30:00,303.34,304.0,303.08,303.89,47729.0,303.34,304.0,303.08,303.89,47729.0
2017-08-30 12:40:00,303.92,304.49,303.9,304.45,27729.0,303.92,304.49,303.9,304.45,27729.0
2017-08-30 12:50:00,304.47,304.75,304.28,304.75,21531.0,304.47,304.75,304.28,304.75,21531.0
2017-08-30 13:00:00,304.77,304.84,304.06,304.16,18686.0,304.77,304.84,304.06,304.16,18686.0
2017-08-30 13:10:00,304.29,304.29,303.77,303.8,18836.0,304.29,304.29,303.77,303.8,18836.0
2017-08-30 13:20:00,303.73,304.06,303.64,303.92,15645.0,303.73,304.06,303.64,303.92,15645.0
2017-08-30 13:30:00,303.82,304.48,303.73,304.43,11298.0,303.82,304.48,303.73,304.43,11298.0
2017-08-30 13:40:00,304.27,304.77,304.08,304.77,9435.0,304.27,304.77,304.08,304.77,9435.0
2017-08-30 13:50:00,304.8,305.49,304.8,305.32,40862.0,304.8,305.49,304.8,305.32,40862.0
2017-08-30 14:00:00,305.09,305.25,304.88,304.9,8025.0,305.09,305.25,304.88,304.9,8025.0
2017-08-30 14:10:00,304.82,305.2,304.72,305.19,13395.0,304.82,305.2,304.72,305.19,13395.0
2017-08-30 14:20:00,305.21,305.43,305.06,305.41,8853.0,305.21,305.43,305.06,305.41,8853.0
2017-08-30 14:30:00,305.21,305.41,304.94,304.94,10181.0,305.21,305.41,304.94,304.94,10181.0
2017-08-30 14:40:00,304.94,304.94,304.1,304.23,14671.0,304.94,304.94,304.1,304.23,14671.0
2017-08-30 14:50:00,304.29,304.44,303.7,303.7,13565.0,304.29,304.44,303.7,303.7,13565.0
2017-08-30 15:00:00,303.73,303.81,302.78,303.07,28208.0,303.73,303.81,302.78,303.07,28208.0
2017-08-30 15:10:00,302.96,303.48,302.54,303.44,23727.0,302.96,303.48,302.54,303.44,23727.0
2017-08-30 15:20:00,303.5,304.02,303.44,303.86,35131.0,303.5,304.02,303.44,303.86,35131.0
2017-08-30 15:30:00,303.87,304.02,303.49,303.49,38396.0,303.87,304.02,303.49,303.49,38396.0
2017-08-30 15:40:00,303.49,304.28,303.13,303.69,78503.0,303.49,304.28,303.13,303.69,78503.0
2017-08-30 15:50:00,303.59,304.08,303.0,303.76,164275.0,303.59,304.08,303.0,303.76,164275.0
2017-08-31 09:30:00,304.59,309.8,304.19,309.49,105187.0,304.59,309.8,304.19,309.49,105187.0
2017-08-31 09:40:00,309.64,310.25,307.21,307.51,60120.0,309.64,310.25,307.21,307.51,60120.0
2017-08-31 09:50:00,307.66,307.66,305.62,305.89,30418.0,307.66,307.66,305.62,305.89,30418.0
2017-08-31 10:00:00,305.93,308.04,305.73,308.04,34224.0,305.93,308.04,305.73,308.04,34224.0
2017-08-31 10:10:00,308.27,309.92,307.76,309.92,41185.0,308.27,309.92,307.76,309.92,41185.0
2017-08-31 10:20:00,309.69,311.0,309.39,311.0,54581.0,309.69,311.0,309.39,311.0,54581.0
2017-08-31 10:30:00,310.98,311.37,310.25,310.7,55745.0,310.98,311.37,310.25,310.7,55745.0
2017-08-31 10:40:00,310.66,310.91,310.21,310.86,54592.0,310.66,310.91,310.21,310.86,54592.0
2017-08-31 10:50:00,310.83,312.21,310.74,312.05,53162.0,310.83,312.21,310.74,312.05,53162.0
2017-08-31 11:00:00,311.95,312.06,311.14,311.51,22100.0,311.95,312.06,311.14,311.51,22100.0
2017-08-31 11:10:00,311.6,312.69,311.6,312.58,29383.0,311.6,312.69,311.6,312.58,29383.0
2017-08-31 11:20:00,312.66,314.2,312.61,314.0,51662.0,312.66,314.2,312.61,314.0,51662.0
2017-08-31 11:30:00,313.93,314.02,312.28,312.56,37373.0,313.93,314.02,312.28,312.56,37373.0
2017-08-31 11:40:00,312.54,313.4,312.48,312.51,35947.0,312.54,313.4,312.48,312.51,35947.0
2017-08-31 11:50:00,312.56,312.98,312.48,312.67,12962.0,312.56,312.98,312.48,312.67,12962.0
2017-08-31 12:00:00,312.52,312.75,312.38,312.67,16186.0,312.52,312.75,312.38,312.67,16186.0
2017-08-31 12:10:00,312.68,312.8,312.2,312.74,21979.0,312.68,312.8,312.2,312.74,21979.0
2017-08-31 12:20:00,312.72,313.21,312.68,313.15,25992.0,312.72,313.21,312.68,313.15,25992.0
2017-08-31 12:30:00,313.09,313.66,313.01,313.65,19666.0,313.09,313.66,313.01,313.65,19666.0
2017-08-31 12:40:00,313.68,314.09,313.31,313.55,43265.0,313.68,314.09,313.31,313.55,43265.0
2017-08-31 12:50:00,313.47,314.2,313.47,313.77,18307.0,313.47,314.2,313.47,313.77,18307.0
2017-08-31 13:00:00,313.77,313.89,313.54,313.89,11141.0,313.77,313.89,313.54,313.89,11141.0
2017-08-31 13:10:00,313.7,314.03,313.61,314.0,19096.0,313.7,314.03,313.61,314.0,19096.0
2017-08-31 13:20:00,313.95,314.55,313.64,314.26,55802.0,313.95,314.55,313.64,314.26,55802.0
2017-08-31 13:30:00,314.31,314.5,313.73,313.73,22035.0,314.31,314.5,313.73,313.73,22035.0
2017-08-31 13:40:00,313.74,315.98,313.65,315.06,44344.0,313.74,315.98,313.65,315.06,44344.0
2017-08-31 13:50:00,314.88,316.4,314.65,316.4,33185.0,314.88,316.4,314.65,316.4,33185.0
2017-08-31 14:00:00,316.44,316.79,315.59,315.61,36065.0,316.44,316.79,315.59,315.61,36065.0
2017-08-31 14:10:00,315.61,315.93,315.4,315.62,22890.0,315.61,315.93,315.4,315.62,22890.0
2017-08-31 14:20:00,315.63,316.15,315.1,315.73,49700.0,315.63,316.15,315.1,315.73,49700.0
2017-08-31 14:30:00,315.87,316.44,315.78,315.78,30525.0,315.87,316.44,315.78,315.78,30525.0
2017-08-31 14:40:00,315.75,316.85,315.6,316.72,38800.0,315.75,316.85,315.6,316.72,38800.0
2017-08-31 14:50:00,316.7,316.78,315.87,316.31,45838.0,316.7,316.78,315.87,316.31,45838.0
2017-08-31 15:00:00,316.18,316.31,314.87,314.88,47376.0,316.18,316.31,314.87,314.88,47376.0
2017-08-31 15:10:00,314.97,315.52,314.51,315.24,54891.0,314.97,315.52,314.51,315.24,54891.0
2017-08-31 15:20:00,315.19,315.37,315.02,315.26,43931.0,315.19,315.37,315.02,315.26,43931.0
2017-08-31 15:30:00,315.25,316.48,315.17,316.24,53105.0,315.25,316.48,315.17,316.24,53105.0
2017-08-31 15:40:00,316.26,316.35,315.98,316.18,76372.0,316.26,316.35,315.98,316.18,76372.0
2017-08-31 15:50:00,316.08,316.8,315.92,316.6,239862.0,316.08,316.8,315.92,316.6,239862.0
2017-09-01 09:30:00,317.16,321.73,316.89,319.82,146313.0,317.16,321.73,316.89,319.82,146313.0
2017-09-01 09:40:00,319.67,319.8,313.69,315.32,87872.0,319.67,319.8,313.69,315.32,87872.0
2017-09-01 09:50:00,315.25,315.69,313.68,315.67,39500.0,315.25,315.69,313.68,315.67,39500.0
2017-09-01 10:00:00,315.5,315.81,314.8,315.2,33605.0,315.5,315.81,314.8,315.2,33605.0
2017-09-01 10:10:00,315.06,317.01,315.0,316.85,47430.0,315.06,317.01,315.0,316.85,47430.0
2017-09-01 10:20:00,316.93,317.3,315.67,317.01,41863.0,316.93,317.3,315.67,317.01,41863.0
2017-09-01 10:30:00,317.0,318.25,316.51,318.19,57991.0,317.0,318.25,316.51,318.19,57991.0
2017-09-01 10:40:00,318.42,319.96,318.11,319.31,52911.0,318.42,319.96,318.11,319.31,52911.0
2017-09-01 10:50:00,319.06,320.33,318.64,319.91,51467.0,319.06,320.33,318.64,319.91,51467.0
2017-09-01 11:00:00,319.88,320.06,318.56,319.85,36372.0,319.88,320.06,318.56,319.85,36372.0
2017-09-01 11:10:00,319.84,320.18,319.38,320.03,36394.0,319.84,320.18,319.38,320.03,36394.0
2017-09-01 11:20:00,320.1,320.37,318.97,318.97,36824.0,320.1,320.37,318.97,318.97,36824.0
2017-09-01 11:30:00,318.94,320.0,318.89,319.91,18540.0,318.94,320.0,318.89,319.91,18540.0
2017-09-01 11:40:00,319.9,319.99,319.0,319.27,38596.0,319.9,319.99,319.0,319.27,38596.0
2017-09-01 11:50:00,319.23,319.57,318.94,319.12,49788.0,319.23,319.57,318.94,319.12,49788.0
2017-09-01 12:00:00,319.1,319.82,318.85,319.74,26734.0,319.1,319.82,318.85,319.74,26734.0
2017-09-01 12:10:00,319.77,320.25,319.69,319.98,24759.0,319.77,320.25,319.69,319.98,24759.0
2017-09-01 12:20:00,320.13,320.76,319.69,320.74,22389.0,320.13,320.76,319.69,320.74,22389.0
2017-09-01 12:30:00,320.65,320.94,320.21,320.42,11570.0,320.65,320.94,320.21,320.42,11570.0
2017-09-01 12:40:00,320.35,320.84,320.33,320.74,11758.0,320.35,320.84,320.33,320.74,11758.0
2017-09-01 12:50:00,320.83,321.18,320.44,321.14,29453.0,320.83,321.18,320.44,321.14,29453.0
2017-09-01 13:00:00,321.04,321.2,320.61,321.18,32310.0,321.04,321.2,320.61,321.18,32310.0
2017-09-01 13:10:00,321.2,321.96,320.97,321.8,43063.0,321.2,321.96,320.97,321.8,43063.0
2017-09-01 13:20:00,321.81,321.89,321.19,321.78,42538.0,321.81,321.89,321.19,321.78,42538.0
2017-09-01 13:30:00,321.82,322.1,321.5,322.1,25163.0,321.82,322.1,321.5,322.1,25163.0
2017-09-01 13:40:00,322.09,322.12,320.11,320.27,48466.0,322.09,322.12,320.11,320.27,48466.0
2017-09-01 13:50:00,320.26,320.96,320.26,320.65,23796.0,320.26,320.96,320.26,320.65,23796.0
2017-09-01 14:00:00,320.67,321.53,320.62,320.99,24678.0,320.67,321.53,320.62,320.99,24678.0
2017-09-01 14:10:00,321.02,321.02,320.28,320.78,23605.0,321.02,321.02,320.28,320.78,23605.0
2017-09-01 14:20:00,320.78,321.08,320.62,320.79,19132.0,320.78,321.08,320.62,320.79,19132.0
2017-09-01 14:30:00,320.81,321.11,320.54,320.55,22929.0,320.81,321.11,320.54,320.55,22929.0
2017-09-01 14:40:00,320.66,321.43,320.65,321.24,19195.0,320.66,321.43,320.65,321.24,19195.0
2017-09-01 14:50:00,321.25,321.28,320.68,320.71,25560.0,321.25,321.28,320.68,320.71,25560.0
2017-09-01 15:00:00,320.7,321.43,320.7,321.36,16337.0,320.7,321.43,320.7,321.36,16337.0
2017-09-01 15:10:00,321.49,321.58,320.88,321.17,32236.0,321.49,321.58,320.88,321.17,32236.0
2017-09-01 15:20:00,321.17,321.35,321.01,321.16,25213.0,321.17,321.35,321.01,321.16,25213.0
2017-09-01 15:30:00,321.14,321.29,320.74,320.79,38150.0,321.14,321.29,320.74,320.79,38150.0
2017-09-01 15:40:00,320.71,321.18,320.58,321.11,62192.0,320.71,321.18,320.58,321.11,62192.0
2017-09-01 15:50:00,321.17,321.48,320.81,321.08,104396.0,321.17,321.48,320.81,321.08,104396.0
2017-09-05 09:30:00,318.63,318.98,316.0,316.38,94707.0,318.63,318.98,316.0,316.38,94707.0
2017-09-05 09:40:00,316.35,316.35,314.32,316.16,58628.0,316.35,316.35,314.32,316.16,58628.0
2017-09-05 09:50:00,316.06,318.86,315.93,318.83,30671.0,316.06,318.86,315.93,318.83,30671.0
2017-09-05 10:00:00,318.72,319.2,317.69,319.1,46449.0,318.72,319.2,317.69,319.1,46449.0
2017-09-05 10:10:00,318.92,319.76,318.87,319.56,21050.0,318.92,319.76,318.87,319.56,21050.0
2017-09-05 10:20:00,319.56,319.82,318.4,318.69,60892.0,319.56,319.82,318.4,318.69,60892.0
2017-09-05 10:30:00,318.63,318.63,316.47,317.64,47576.0,318.63,318.63,316.47,317.64,47576.0
2017-09-05 10:40:00,317.57,317.57,315.99,317.27,17426.0,317.57,317.57,315.99,317.27,17426.0
2017-09-05 10:50:00,317.41,319.11,317.3,318.7,28088.0,317.41,319.11,317.3,318.7,28088.0
2017-09-05 11:00:00,318.52,318.52,317.2,317.35,11175.0,318.52,318.52,317.2,317.35,11175.0
2017-09-05 11:10:00,317.28,317.51,316.47,316.49,19464.0,317.28,317.51,316.47,316.49,19464.0
2017-09-05 11:20:00,316.54,316.76,315.68,316.1,28440.0,316.54,316.76,315.68,316.1,28440.0
2017-09-05 11:30:00,315.97,316.59,315.97,316.42,12297.0,315.97,316.59,315.97,316.42,12297.0
2017-09-05 11:40:00,316.23,316.52,315.75,316.32,13070.0,316.23,316.52,315.75,316.32,13070.0
2017-09-05 11:50:00,316.35,316.35,315.82,315.91,15376.0,316.35,316.35,315.82,315.91,15376.0
2017-09-05 12:00:00,315.92,316.01,314.1,314.1,29734.0,315.92,316.01,314.1,314.1,29734.0
2017-09-05 12:10:00,314.18,314.18,313.17,313.5,38428.0,314.18,314.18,313.17,313.5,38428.0
2017-09-05 12:20:00,313.5,314.02,313.34,313.69,24041.0,313.5,314.02,313.34,313.69,24041.0
2017-09-05 12:30:00,313.61,313.61,312.75,313.38,24178.0,313.61,313.61,312.75,313.38,24178.0
2017-09-05 12:40:00,313.25,313.65,313.09,313.11,17424.0,313.25,313.65,313.09,313.11,17424.0
2017-09-05 12:50:00,313.13,313.75,313.07,313.62,14090.0,313.13,313.75,313.07,313.62,14090.0
2017-09-05 13:00:00,313.53,313.53,312.54,313.04,39375.0,313.53,313.53,312.54,313.04,39375.0
2017-09-05 13:10:00,313.04,313.99,312.67,313.99,15398.0,313.04,313.99,312.67,313.99,15398.0
2017-09-05 13:20:00,314.0,314.18,313.71,313.84,14623.0,314.0,314.18,313.71,313.84,14623.0
2017-09-05 13:30:00,313.94,314.56,313.78,314.42,14105.0,313.94,314.56,313.78,314.42,14105.0
2017-09-05 13:40:00,314.43,315.21,314.14,315.21,19345.0,314.43,315.21,314.14,315.21,19345.0
2017-09-05 13:50:00,315.21,316.02,315.1,316.0,32495.0,315.21,316.02,315.1,316.0,32495.0
2017-09-05 14:00:00,315.87,316.51,315.67,315.68,34345.0,315.87,316.51,315.67,315.68,34345.0
2017-09-05 14:10:00,315.69,315.74,314.65,314.78,13169.0,315.69,315.74,314.65,314.78,13169.0
2017-09-05 14:20:00,314.86,315.87,314.84,315.79,18269.0,314.86,315.87,314.84,315.79,18269.0
2017-09-05 14:30:00,315.52,315.71,314.83,315.49,28881.0,315.52,315.71,314.83,315.49,28881.0
2017-09-05 14:40:00,315.56,315.56,314.54,314.73,20621.0,315.56,315.56,314.54,314.73,20621.0
2017-09-05 14:50:00,314.74,314.74,314.22,314.35,26304.0,314.74,314.74,314.22,314.35,26304.0
2017-09-05 15:00:00,314.31,315.09,314.31,314.76,14448.0,314.31,315.09,314.31,314.76,14448.0
2017-09-05 15:10:00,314.81,315.81,314.68,315.4,21235.0,314.81,315.81,314.68,315.4,21235.0
2017-09-05 15:20:00,315.35,315.73,315.13,315.64,17507.0,315.35,315.73,315.13,315.64,17507.0
2017-09-05 15:30:00,315.76,316.12,315.58,315.77,30654.0,315.76,316.12,315.58,315.77,30654.0
2017-09-05 15:40:00,315.75,316.0,315.48,316.0,30514.0,315.75,316.0,315.48,316.0,30514.0
2017-09-05 15:50:00,316.14,316.31,315.75,315.87,66278.0,316.14,316.31,315.75,315.87,66278.0
2017-09-06 09:30:00,317.75,320.0,315.66,318.03,51988.0,317.75,320.0,315.66,318.03,51988.0
2017-09-06 09:40:00,318.11,319.78,317.86,318.75,61926.0,318.11,319.78,317.86,318.75,61926.0
2017-09-06 09:50:00,318.76,318.91,318.01,318.12,31562.0,318.76,318.91,318.01,318.12,31562.0
2017-09-06 10:00:00,318.09,318.16,317.21,317.22,14020.0,318.09,318.16,317.21,317.22,14020.0
2017-09-06 10:10:00,317.31,317.47,315.99,316.24,29403.0,317.31,317.47,315.99,316.24,29403.0
2017-09-06 10:20:00,316.05,316.32,314.87,316.32,25859.0,316.05,316.32,314.87,316.32,25859.0
2017-09-06 10:30:00,316.44,316.44,314.83,314.83,12900.0,316.44,316.44,314.83,314.83,12900.0
2017-09-06 10:40:00,315.16,316.22,314.28,316.18,15650.0,315.16,316.22,314.28,316.18,15650.0
2017-09-06 10:50:00,316.1,317.24,315.52,317.24,10729.0,316.1,317.24,315.52,317.24,10729.0
2017-09-06 11:00:00,317.24,317.73,316.72,316.93,13068.0,317.24,317.73,316.72,316.93,13068.0
2017-09-06 11:10:00,316.93,317.19,316.1,317.02,13607.0,316.93,317.19,316.1,317.02,13607.0
2017-09-06 11:20:00,317.14,318.3,317.13,318.3,11084.0,317.14,318.3,317.13,318.3,11084.0
2017-09-06 11:30:00,318.33,319.19,317.99,319.16,22803.0,318.33,319.19,317.99,319.16,22803.0
2017-09-06 11:40:00,319.15,319.88,318.85,319.55,21033.0,319.15,319.88,318.85,319.55,21033.0
2017-09-06 11:50:00,319.55,320.87,319.37,320.86,40092.0,319.55,320.87,319.37,320.86,40092.0
2017-09-06 12:00:00,320.87,321.32,320.58,321.18,25058.0,320.87,321.32,320.58,321.18,25058.0
2017-09-06 12:10:00,321.32,321.79,320.95,321.61,22696.0,321.32,321.79,320.95,321.61,22696.0
2017-09-06 12:20:00,321.61,321.85,321.47,321.85,16922.0,321.61,321.85,321.47,321.85,16922.0
2017-09-06 12:30:00,321.9,321.9,320.91,321.18,18902.0,321.9,321.9,320.91,321.18,18902.0
2017-09-06 12:40:00,321.09,321.44,320.81,320.89,25604.0,321.09,321.44,320.81,320.89,25604.0
2017-09-06 12:50:00,320.83,321.14,320.78,320.91,8319.0,320.83,321.14,320.78,320.91,8319.0
2017-09-06 13:00:00,320.92,321.0,320.32,320.42,10518.0,320.92,321.0,320.32,320.42,10518.0
2017-09-06 13:10:00,320.38,320.85,320.35,320.42,11602.0,320.38,320.85,320.35,320.42,11602.0
2017-09-06 13:20:00,320.43,320.74,320.27,320.42,9068.0,320.43,320.74,320.27,320.42,9068.0
2017-09-06 13:30:00,320.31,321.19,320.19,320.87,13977.0,320.31,321.19,320.19,320.87,13977.0
2017-09-06 13:40:00,320.78,321.0,320.62,320.87,12842.0,320.78,321.0,320.62,320.87,12842.0
2017-09-06 13:50:00,320.79,320.97,320.67,320.67,8022.0,320.79,320.97,320.67,320.67,8022.0
2017-09-06 14:00:00,320.79,321.38,320.77,320.91,22684.0,320.79,321.38,320.77,320.91,22684.0
2017-09-06 14:10:00,320.88,321.1,320.7,320.8,16259.0,320.88,321.1,320.7,320.8,16259.0
2017-09-06 14:20:00,320.8,321.08,320.71,320.95,14671.0,320.8,321.08,320.71,320.95,14671.0
2017-09-06 14:30:00,320.74,320.92,320.55,320.75,8612.0,320.74,320.92,320.55,320.75,8612.0
2017-09-06 14:40:00,320.74,320.86,320.52,320.52,12716.0,320.74,320.86,320.52,320.52,12716.0
2017-09-06 14:50:00,320.52,320.7,320.43,320.7,10328.0,320.52,320.7,320.43,320.7,10328.0
2017-09-06 15:00:00,320.72,321.0,320.33,320.4,51726.0,320.72,321.0,320.33,320.4,51726.0
2017-09-06 15:10:00,320.3,320.49,319.32,319.38,24849.0,320.3,320.49,319.32,319.38,24849.0
2017-09-06 15:20:00,319.45,320.02,319.29,319.84,27199.0,319.45,320.02,319.29,319.84,27199.0
2017-09-06 15:30:00,319.85,319.85,318.59,318.9,24087.0,319.85,319.85,318.59,318.9,24087.0
2017-09-06 15:40:00,318.88,319.0,318.1,318.16,35583.0,318.88,319.0,318.1,318.16,35583.0
2017-09-06 15:50:00,318.15,318.21,316.89,317.41,134089.0,318.15,318.21,316.89,317.41,134089.0
2017-09-07 09:30:00,317.36,317.52,315.0,316.16,52933.0,317.36,317.52,315.0,316.16,52933.0
2017-09-07 09:40:00,316.18,316.81,315.4,316.44,35952.0,316.18,316.81,315.4,316.44,35952.0
2017-09-07 09:50:00,316.53,318.68,316.53,318.52,13356.0,316.53,318.68,316.53,318.52,13356.0
2017-09-07 10:00:00,318.61,318.83,316.79,317.23,12930.0,318.61,318.83,316.79,317.23,12930.0
2017-09-07 10:10:00,317.24,317.4,316.53,316.96,8866.0,317.24,317.4,316.53,316.96,8866.0
2017-09-07 10:20:00,317.21,318.81,317.21,318.62,23622.0,317.21,318.81,317.21,318.62,23622.0
2017-09-07 10:30:00,318.63,319.37,318.36,319.33,13003.0,318.63,319.37,318.36,319.33,13003.0
2017-09-07 10:40:00,319.3,320.25,318.93,320.21,22800.0,319.3,320.25,318.93,320.21,22800.0
2017-09-07 10:50:00,320.19,320.6,319.25,319.58,17946.0,320.19,320.6,319.25,319.58,17946.0
2017-09-07 11:00:00,319.55,321.39,319.55,321.04,43479.0,319.55,321.39,319.55,321.04,43479.0
2017-09-07 11:10:00,321.15,321.6,320.66,321.31,22491.0,321.15,321.6,320.66,321.31,22491.0
2017-09-07 11:20:00,321.07,321.69,320.99,321.66,23685.0,321.07,321.69,320.99,321.66,23685.0
2017-09-07 11:30:00,321.68,321.96,321.03,321.9,20771.0,321.68,321.96,321.03,321.9,20771.0
2017-09-07 11:40:00,321.91,322.0,321.48,321.64,33595.0,321.91,322.0,321.48,321.64,33595.0
2017-09-07 11:50:00,321.61,322.28,321.53,322.17,10703.0,321.61,322.28,321.53,322.17,10703.0
2017-09-07 12:00:00,322.16,324.19,322.16,324.08,33285.0,322.16,324.19,322.16,324.08,33285.0
2017-09-07 12:10:00,324.05,324.27,323.77,323.86,37619.0,324.05,324.27,323.77,323.86,37619.0
2017-09-07 12:20:00,323.8,324.07,322.12,323.16,44919.0,323.8,324.07,322.12,323.16,44919.0
2017-09-07 12:30:00,323.21,323.76,322.99,323.63,13455.0,323.21,323.76,322.99,323.63,13455.0
2017-09-07 12:40:00,323.74,324.34,323.74,324.23,14802.0,323.74,324.34,323.74,324.23,14802.0
2017-09-07 12:50:00,324.23,325.33,324.22,325.32,52308.0,324.23,325.33,324.22,325.32,52308.0
2017-09-07 13:00:00,325.25,325.77,324.99,325.39,34069.0,325.25,325.77,324.99,325.39,34069.0
2017-09-07 13:10:00,325.41,325.71,325.19,325.41,15285.0,325.41,325.71,325.19,325.41,15285.0
2017-09-07 13:20:00,325.4,325.52,325.1,325.19,38937.0,325.4,325.52,325.1,325.19,38937.0
2017-09-07 13:30:00,325.2,325.27,324.96,325.1,27912.0,325.2,325.27,324.96,325.1,27912.0
2017-09-07 13:40:00,325.01,325.12,324.45,324.61,28487.0,325.01,325.12,324.45,324.61,28487.0
2017-09-07 13:50:00,324.62,324.63,323.63,323.89,18153.0,324.62,324.63,323.63,323.89,18153.0
2017-09-07 14:00:00,323.82,323.83,323.12,323.66,25527.0,323.82,323.83,323.12,323.66,25527.0
2017-09-07 14:10:00,323.62,323.78,323.04,323.1,11180.0,323.62,323.78,323.04,323.1,11180.0
2017-09-07 14:20:00,323.07,323.42,323.06,323.39,11680.0,323.07,323.42,323.06,323.39,11680.0
2017-09-07 14:30:00,323.37,323.44,323.2,323.29,8193.0,323.37,323.44,323.2,323.29,8193.0
2017-09-07 14:40:00,323.29,323.45,323.02,323.24,11041.0,323.29,323.45,323.02,323.24,11041.0
2017-09-07 14:50:00,323.28,323.47,323.02,323.29,19313.0,323.28,323.47,323.02,323.29,19313.0
2017-09-07 15:00:00,323.28,323.37,322.94,323.19,13342.0,323.28,323.37,322.94,323.19,13342.0
2017-09-07 15:10:00,323.12,323.12,322.9,323.0,14078.0,323.12,323.12,322.9,323.0,14078.0
2017-09-07 15:20:00,322.94,323.05,322.88,322.99,21647.0,322.94,323.05,322.88,322.99,21647.0
2017-09-07 15:30:00,323.02,323.34,322.72,323.24,44067.0,323.02,323.34,322.72,323.24,44067.0
2017-09-07 15:40:00,323.25,324.27,323.0,324.11,45593.0,323.25,324.27,323.0,324.11,45593.0
2017-09-07 15:50:00,323.84,324.08,323.48,324.08,89877.0,323.84,324.08,323.48,324.08,89877.0
2017-09-08 09:30:00,325.4,328.79,324.05,328.79,84088.0,325.4,328.79,324.05,328.79,84088.0
2017-09-08 09:40:00,328.78,329.84,327.07,327.95,110989.0,328.78,329.84,327.07,327.95,110989.0
2017-09-08 09:50:00,327.88,328.14,326.48,327.44,48027.0,327.88,328.14,326.48,327.44,48027.0
2017-09-08 10:00:00,327.28,327.44,326.12,326.45,47142.0,327.28,327.44,326.12,326.45,47142.0
2017-09-08 10:10:00,326.52,326.63,324.94,325.78,40618.0,326.52,326.63,324.94,325.78,40618.0
2017-09-08 10:20:00,325.56,326.0,324.98,325.82,21141.0,325.56,326.0,324.98,325.82,21141.0
2017-09-08 10:30:00,325.77,325.91,325.12,325.74,12992.0,325.77,325.91,325.12,325.74,12992.0
2017-09-08 10:40:00,325.53,326.41,325.36,326.41,12102.0,325.53,326.41,325.36,326.41,12102.0
2017-09-08 10:50:00,326.44,327.0,326.22,326.5,27167.0,326.44,327.0,326.22,326.5,27167.0
2017-09-08 11:00:00,326.59,326.64,325.8,325.93,15700.0,326.59,326.64,325.8,325.93,15700.0
2017-09-08 11:10:00,326.0,326.68,325.94,326.57,20167.0,326.0,326.68,325.94,326.57,20167.0
2017-09-08 11:20:00,326.56,326.6,326.08,326.13,23180.0,326.56,326.6,326.08,326.13,23180.0
2017-09-08 11:30:00,326.24,326.46,325.73,325.97,13907.0,326.24,326.46,325.73,325.97,13907.0
2017-09-08 11:40:00,325.83,325.83,323.99,323.99,11074.0,325.83,325.83,323.99,323.99,11074.0
2017-09-08 11:50:00,323.69,324.48,323.69,323.99,42452.0,323.69,324.48,323.69,323.99,42452.0
2017-09-08 12:00:00,324.08,324.08,323.69,323.79,9666.0,324.08,324.08,323.69,323.79,9666.0
2017-09-08 12:10:00,323.93,324.14,323.7,324.02,23959.0,323.93,324.14,323.7,324.02,23959.0
2017-09-08 12:20:00,324.02,324.81,323.93,324.74,11820.0,324.02,324.81,323.93,324.74,11820.0
2017-09-08 12:30:00,324.65,325.39,324.43,325.16,22158.0,324.65,325.39,324.43,325.16,22158.0
2017-09-08 12:40:00,325.35,325.9,325.26,325.9,17170.0,325.35,325.9,325.26,325.9,17170.0
2017-09-08 12:50:00,325.89,326.02,325.45,325.71,13657.0,325.89,326.02,325.45,325.71,13657.0
2017-09-08 13:00:00,325.58,326.46,325.39,326.38,10903.0,325.58,326.46,325.39,326.38,10903.0
2017-09-08 13:10:00,326.31,326.62,326.22,326.22,12493.0,326.31,326.62,326.22,326.22,12493.0
2017-09-08 13:20:00,326.13,326.47,326.13,326.47,11598.0,326.13,326.47,326.13,326.47,11598.0
2017-09-08 13:30:00,326.43,326.54,325.7,326.2,10577.0,326.43,326.54,325.7,326.2,10577.0
2017-09-08 13:40:00,326.39,326.51,325.78,325.87,9558.0,326.39,326.51,325.78,325.87,9558.0
2017-09-08 13:50:00,325.76,325.89,325.53,325.67,9966.0,325.76,325.89,325.53,325.67,9966.0
2017-09-08 14:00:00,325.67,325.97,325.46,325.46,6869.0,325.67,325.97,325.46,325.46,6869.0
2017-09-08 14:10:00,325.62,325.96,325.41,325.41,7728.0,325.62,325.96,325.41,325.41,7728.0
2017-09-08 14:20:00,325.37,325.37,324.32,324.45,9525.0,325.37,325.37,324.32,324.45,9525.0
2017-09-08 14:30:00,324.49,325.24,324.48,325.12,9445.0,324.49,325.24,324.48,325.12,9445.0
2017-09-08 14:40:00,325.03,325.62,324.99,325.11,15820.0,325.03,325.62,324.99,325.11,15820.0
2017-09-08 14:50:00,325.07,325.38,325.04,325.36,15111.0,325.07,325.38,325.04,325.36,15111.0
2017-09-08 15:00:00,325.38,326.63,325.28,326.34,29246.0,325.38,326.63,325.28,326.34,29246.0
2017-09-08 15:10:00,326.3,326.78,325.29,325.36,20257.0,326.3,326.78,325.29,325.36,20257.0
2017-09-08 15:20:00,325.46,325.98,325.41,325.54,10588.0,325.46,325.98,325.41,325.54,10588.0
2017-09-08 15:30:00,325.41,325.95,325.18,325.95,19038.0,325.41,325.95,325.18,325.95,19038.0
2017-09-08 15:40:00,325.94,326.19,325.7,326.04,30862.0,325.94,326.19,325.7,326.04,30862.0
2017-09-08 15:50:00,325.99,326.81,325.64,326.53,103651.0,325.99,326.81,325.64,326.53,103651.0
2017-09-11 09:30:00,329.6,329.95,326.51,327.97,56745.0,329.6,329.95,326.51,327.97,56745.0
2017-09-11 09:40:00,328.24,329.95,327.41,327.68,39290.0,328.24,329.95,327.41,327.68,39290.0
2017-09-11 09:50:00,327.54,328.0,326.35,326.62,18916.0,327.54,328.0,326.35,326.62,18916.0
2017-09-11 10:00:00,326.5,328.26,325.92,327.82,26516.0,326.5,328.26,325.92,327.82,26516.0
2017-09-11 10:10:00,327.78,327.79,326.0,326.16,26914.0,327.78,327.79,326.0,326.16,26914.0
2017-09-11 10:20:00,326.0,326.33,325.05,326.25,48224.0,326.0,326.33,325.05,326.25,48224.0
2017-09-11 10:30:00,326.24,326.29,322.82,324.0,26320.0,326.24,326.29,322.82,324.0,26320.0
2017-09-11 10:40:00,324.12,324.45,323.24,324.02,18610.0,324.12,324.45,323.24,324.02,18610.0
2017-09-11 10:50:00,324.02,324.64,323.82,324.22,15670.0,324.02,324.64,323.82,324.22,15670.0
2017-09-11 11:00:00,324.04,324.97,323.99,324.78,30603.0,324.04,324.97,323.99,324.78,30603.0
2017-09-11 11:10:00,324.79,325.07,323.8,325.07,23461.0,324.79,325.07,323.8,325.07,23461.0
2017-09-11 11:20:00,325.07,325.07,323.81,324.9,15894.0,325.07,325.07,323.81,324.9,15894.0
2017-09-11 11:30:00,324.68,324.89,324.0,324.45,20273.0,324.68,324.89,324.0,324.45,20273.0
2017-09-11 11:40:00,324.5,324.91,324.02,324.76,23660.0,324.5,324.91,324.02,324.76,23660.0
2017-09-11 11:50:00,324.76,325.23,324.48,325.12,17252.0,324.76,325.23,324.48,325.12,17252.0
2017-09-11 12:00:00,325.05,325.57,324.97,325.5,16337.0,325.05,325.57,324.97,325.5,16337.0
2017-09-11 12:10:00,325.4,325.49,325.2,325.42,11491.0,325.4,325.49,325.2,325.42,11491.0
2017-09-11 12:20:00,325.42,325.95,325.33,325.71,8174.0,325.42,325.95,325.33,325.71,8174.0
2017-09-11 12:30:00,325.72,326.29,325.57,326.28,16354.0,325.72,326.29,325.57,326.28,16354.0
2017-09-11 12:40:00,326.24,327.16,326.18,327.0,9903.0,326.24,327.16,326.18,327.0,9903.0
2017-09-11 12:50:00,326.86,327.49,326.86,326.93,13748.0,326.86,327.49,326.86,326.93,13748.0
2017-09-11 13:00:00,327.01,327.48,326.83,327.48,11210.0,327.01,327.48,326.83,327.48,11210.0
2017-09-11 13:10:00,327.42,327.58,326.9,326.93,26183.0,327.42,327.58,326.9,326.93,26183.0
2017-09-11 13:20:00,326.84,327.3,326.35,326.98,17928.0,326.84,327.3,326.35,326.98,17928.0
2017-09-11 13:30:00,326.79,327.19,326.59,326.7,9831.0,326.79,327.19,326.59,326.7,9831.0
2017-09-11 13:40:00,326.69,327.49,326.44,327.28,14898.0,326.69,327.49,326.44,327.28,14898.0
2017-09-11 13:50:00,327.27,327.85,327.21,327.27,20227.0,327.27,327.85,327.21,327.27,20227.0
2017-09-11 14:00:00,327.29,327.44,327.06,327.35,10730.0,327.29,327.44,327.06,327.35,10730.0
2017-09-11 14:10:00,327.16,327.41,326.77,326.77,11043.0,327.16,327.41,326.77,326.77,11043.0
2017-09-11 14:20:00,326.62,326.79,326.4,326.41,7875.0,326.62,326.79,326.4,326.41,7875.0
2017-09-11 14:30:00,326.4,327.03,326.4,326.86,15340.0,326.4,327.03,326.4,326.86,15340.0
2017-09-11 14:40:00,326.92,327.1,326.71,326.74,13888.0,326.92,327.1,326.71,326.74,13888.0
2017-09-11 14:50:00,326.81,327.03,326.3,326.54,17643.0,326.81,327.03,326.3,326.54,17643.0
2017-09-11 15:00:00,326.39,326.85,326.39,326.69,20221.0,326.39,326.85,326.39,326.69,20221.0
2017-09-11 15:10:00,326.74,327.1,326.7,326.81,25794.0,326.74,327.1,326.7,326.81,25794.0
2017-09-11 15:20:00,326.77,327.1,326.69,326.83,34827.0,326.77,327.1,326.69,326.83,34827.0
2017-09-11 15:30:00,326.83,326.87,326.64,326.69,19747.0,326.83,326.87,326.64,326.69,19747.0
2017-09-11 15:40:00,326.72,326.76,326.2,326.22,24872.0,326.72,326.76,326.2,326.22,24872.0
2017-09-11 15:50:00,326.26,326.64,325.89,326.62,71616.0,326.26,326.64,325.89,326.62,71616.0
2017-09-12 09:30:00,326.82,328.14,325.55,327.43,59167.0,326.82,328.14,325.55,327.43,59167.0
2017-09-12 09:40:00,327.1,327.72,326.03,326.14,16959.0,327.1,327.72,326.03,326.14,16959.0
2017-09-12 09:50:00,326.2,326.87,325.02,325.02,16098.0,326.2,326.87,325.02,325.02,16098.0
2017-09-12 10:00:00,325.63,325.64,324.63,325.27,12398.0,325.63,325.64,324.63,325.27,12398.0
2017-09-12 10:10:00,325.3,326.0,324.93,326.0,15177.0,325.3,326.0,324.93,326.0,15177.0
2017-09-12 10:20:00,326.17,326.9,325.71,325.93,26300.0,326.17,326.9,325.71,325.93,26300.0
2017-09-12 10:30:00,325.86,325.88,324.76,325.07,27239.0,325.86,325.88,324.76,325.07,27239.0
2017-09-12 10:40:00,324.99,325.93,324.44,325.78,25171.0,324.99,325.93,324.44,325.78,25171.0
2017-09-12 10:50:00,325.62,325.99,325.32,325.47,9843.0,325.62,325.99,325.32,325.47,9843.0
2017-09-12 11:00:00,325.65,326.16,325.57,325.86,21217.0,325.65,326.16,325.57,325.86,21217.0
2017-09-12 11:10:00,325.82,326.26,325.25,326.09,12948.0,325.82,326.26,325.25,326.09,12948.0
2017-09-12 11:20:00,326.06,326.32,325.88,326.1,11733.0,326.06,326.32,325.88,326.1,11733.0
2017-09-12 11:30:00,326.1,326.47,326.0,326.31,9362.0,326.1,326.47,326.0,326.31,9362.0
2017-09-12 11:40:00,326.4,326.53,326.13,326.38,7865.0,326.4,326.53,326.13,326.38,7865.0
2017-09-12 11:50:00,326.25,326.83,326.25,326.83,7642.0,326.25,326.83,326.25,326.83,7642.0
2017-09-12 12:00:00,326.69,326.97,326.54,326.78,10263.0,326.69,326.97,326.54,326.78,10263.0
2017-09-12 12:10:00,326.8,328.18,326.78,328.04,14553.0,326.8,328.18,326.78,328.04,14553.0
2017-09-12 12:20:00,328.04,329.23,328.03,328.52,22320.0,328.04,329.23,328.03,328.52,22320.0
2017-09-12 12:30:00,328.35,328.76,328.32,328.33,6705.0,328.35,328.76,328.32,328.33,6705.0
2017-09-12 12:40:00,328.33,328.39,327.31,327.78,12288.0,328.33,328.39,327.31,327.78,12288.0
2017-09-12 12:50:00,327.76,327.85,327.1,327.47,11438.0,327.76,327.85,327.1,327.47,11438.0
2017-09-12 13:00:00,327.59,327.85,327.49,327.6,4270.0,327.59,327.85,327.49,327.6,4270.0
2017-09-12 13:10:00,327.73,327.81,327.2,327.38,16662.0,327.73,327.81,327.2,327.38,16662.0
2017-09-12 13:20:00,327.3,327.39,326.81,327.04,6148.0,327.3,327.39,326.81,327.04,6148.0
2017-09-12 13:30:00,327.09,327.31,326.77,327.07,10293.0,327.09,327.31,326.77,327.07,10293.0
2017-09-12 13:40:00,327.07,327.19,326.51,326.81,6700.0,327.07,327.19,326.51,326.81,6700.0
2017-09-12 13:50:00,326.74,326.96,326.47,326.77,9411.0,326.74,326.96,326.47,326.77,9411.0
2017-09-12 14:00:00,326.76,327.66,326.74,327.61,8242.0,326.76,327.66,326.74,327.61,8242.0
2017-09-12 14:10:00,327.6,328.42,327.59,328.24,14333.0,327.6,328.42,327.59,328.24,14333.0
2017-09-12 14:20:00,328.12,328.47,327.84,328.13,5949.0,328.12,328.47,327.84,328.13,5949.0
2017-09-12 14:30:00,328.13,328.5,327.91,328.42,16679.0,328.13,328.5,327.91,328.42,16679.0
2017-09-12 14:40:00,328.11,328.39,327.85,327.89,9641.0,328.11,328.39,327.85,327.89,9641.0
2017-09-12 14:50:00,327.91,328.34,327.8,328.26,11789.0,327.91,328.34,327.8,328.26,11789.0
2017-09-12 15:00:00,328.21,328.37,327.82,328.15,13541.0,328.21,328.37,327.82,328.15,13541.0
2017-09-12 15:10:00,327.96,328.88,327.95,328.5,25814.0,327.96,328.88,327.95,328.5,25814.0
2017-09-12 15:20:00,328.48,328.72,328.42,328.48,20875.0,328.48,328.72,328.42,328.48,20875.0
2017-09-12 15:30:00,328.47,328.88,328.43,328.86,21976.0,328.47,328.88,328.43,328.86,21976.0
2017-09-12 15:40:00,328.86,329.23,328.68,329.14,32726.0,328.86,329.23,328.68,329.14,32726.0
2017-09-12 15:50:00,329.03,329.82,328.98,329.69,93577.0,329.03,329.82,328.98,329.69,93577.0
2017-09-13 09:30:00,329.57,329.82,327.98,329.66,41414.0,329.57,329.82,327.98,329.66,41414.0
2017-09-13 09:40:00,329.87,330.0,328.57,328.92,42114.0,329.87,330.0,328.57,328.92,42114.0
2017-09-13 09:50:00,328.8,329.97,328.63,328.96,13948.0,328.8,329.97,328.63,328.96,13948.0
2017-09-13 10:00:00,329.11,329.21,328.26,328.26,9674.0,329.11,329.21,328.26,328.26,9674.0
2017-09-13 10:10:00,328.36,328.94,327.82,328.06,10418.0,328.36,328.94,327.82,328.06,10418.0
2017-09-13 10:20:00,328.05,328.88,328.04,328.34,8273.0,328.05,328.88,328.04,328.34,8273.0
2017-09-13 10:30:00,328.08,328.23,327.71,327.71,8817.0,328.08,328.23,327.71,327.71,8817.0
2017-09-13 10:40:00,327.72,328.13,326.55,326.78,19497.0,327.72,328.13,326.55,326.78,19497.0
2017-09-13 10:50:00,326.87,327.0,326.44,326.63,10447.0,326.87,327.0,326.44,326.63,10447.0
2017-09-13 11:00:00,326.58,327.49,326.54,327.24,18009.0,326.58,327.49,326.54,327.24,18009.0
2017-09-13 11:10:00,327.23,327.38,326.73,326.78,20246.0,327.23,327.38,326.73,326.78,20246.0
2017-09-13 11:20:00,326.93,327.01,326.25,326.28,11253.0,326.93,327.01,326.25,326.28,11253.0
2017-09-13 11:30:00,326.32,326.32,325.05,325.08,14365.0,326.32,326.32,325.05,325.08,14365.0
2017-09-13 11:40:00,325.2,326.05,325.19,325.82,8400.0,325.2,326.05,325.19,325.82,8400.0
2017-09-13 11:50:00,325.98,326.3,325.9,326.07,13136.0,325.98,326.3,325.9,326.07,13136.0
2017-09-13 12:00:00,326.14,326.3,325.98,326.14,11197.0,326.14,326.3,325.98,326.14,11197.0
2017-09-13 12:10:00,326.22,326.26,325.74,325.78,8187.0,326.22,326.26,325.74,325.78,8187.0
2017-09-13 12:20:00,325.74,325.82,325.11,325.13,5604.0,325.74,325.82,325.11,325.13,5604.0
2017-09-13 12:30:00,325.06,325.08,324.41,324.74,11362.0,325.06,325.08,324.41,324.74,11362.0
2017-09-13 12:40:00,324.85,325.55,324.63,325.22,7955.0,324.85,325.55,324.63,325.22,7955.0
2017-09-13 12:50:00,325.15,325.39,324.86,325.36,11134.0,325.15,325.39,324.86,325.36,11134.0
2017-09-13 13:00:00,325.43,325.65,325.23,325.31,6618.0,325.43,325.65,325.23,325.31,6618.0
2017-09-13 13:10:00,325.4,325.55,325.26,325.34,10539.0,325.4,325.55,325.26,325.34,10539.0
2017-09-13 13:20:00,325.37,325.4,324.9,325.22,15702.0,325.37,325.4,324.9,325.22,15702.0
2017-09-13 13:30:00,325.29,325.41,324.98,325.33,12051.0,325.29,325.41,324.98,325.33,12051.0
2017-09-13 13:40:00,325.28,325.47,325.13,325.16,12798.0,325.28,325.47,325.13,325.16,12798.0
2017-09-13 13:50:00,325.19,325.58,325.16,325.35,14230.0,325.19,325.58,325.16,325.35,14230.0
2017-09-13 14:00:00,325.38,325.46,324.78,324.84,9341.0,325.38,325.46,324.78,324.84,9341.0
2017-09-13 14:10:00,324.7,324.75,324.35,324.48,13955.0,324.7,324.75,324.35,324.48,13955.0
2017-09-13 14:20:00,324.52,325.05,324.2,324.5,23730.0,324.52,325.05,324.2,324.5,23730.0
2017-09-13 14:30:00,324.4,324.44,323.78,324.03,19010.0,324.4,324.44,323.78,324.03,19010.0
2017-09-13 14:40:00,323.93,324.31,323.7,323.82,15514.0,323.93,324.31,323.7,323.82,15514.0
2017-09-13 14:50:00,323.7,323.92,323.55,323.55,23450.0,323.7,323.92,323.55,323.55,23450.0
2017-09-13 15:00:00,323.54,323.75,323.41,323.65,19799.0,323.54,323.75,323.41,323.65,19799.0
2017-09-13 15:10:00,323.61,324.0,323.4,323.96,11751.0,323.61,324.0,323.4,323.96,11751.0
2017-09-13 15:20:00,323.96,324.05,323.8,323.98,15555.0,323.96,324.05,323.8,323.98,15555.0
2017-09-13 15:30:00,323.94,324.42,323.74,324.03,29046.0,323.94,324.42,323.74,324.03,29046.0
2017-09-13 15:40:00,324.1,324.24,323.55,323.63,41295.0,324.1,324.24,323.55,323.63,41295.0
2017-09-13 15:50:00,323.7,324.67,323.7,324.03,138255.0,323.7,324.67,323.7,324.03,138255.0
2017-09-14 09:30:00,323.07,323.93,320.5,321.46,35716.0,323.07,323.93,320.5,321.46,35716.0
2017-09-14 09:40:00,321.56,322.96,319.59,321.53,41011.0,321.56,322.96,319.59,321.53,41011.0
2017-09-14 09:50:00,321.87,322.32,321.17,321.69,15800.0,321.87,322.32,321.17,321.69,15800.0
2017-09-14 10:00:00,321.88,322.35,320.57,320.82,33370.0,321.88,322.35,320.57,320.82,33370.0
2017-09-14 10:10:00,320.98,321.36,319.79,320.76,48242.0,320.98,321.36,319.79,320.76,48242.0
2017-09-14 10:20:00,320.67,321.38,320.46,320.56,23211.0,320.67,321.38,320.46,320.56,23211.0
2017-09-14 10:30:00,320.8,322.22,320.6,321.58,25945.0,320.8,322.22,320.6,321.58,25945.0
2017-09-14 10:40:00,321.74,323.09,321.73,322.99,17853.0,321.74,323.09,321.73,322.99,17853.0
2017-09-14 10:50:00,322.92,324.05,322.77,324.05,17815.0,322.92,324.05,322.77,324.05,17815.0
2017-09-14 11:00:00,324.16,324.86,324.06,324.45,14406.0,324.16,324.86,324.06,324.45,14406.0
2017-09-14 11:10:00,324.48,325.19,323.83,325.12,71242.0,324.48,325.19,323.83,325.12,71242.0
2017-09-14 11:20:00,325.1,325.75,325.03,325.53,30744.0,325.1,325.75,325.03,325.53,30744.0
2017-09-14 11:30:00,325.61,326.2,325.41,325.56,31534.0,325.61,326.2,325.41,325.56,31534.0
2017-09-14 11:40:00,325.56,326.03,325.38,325.72,10662.0,325.56,326.03,325.38,325.72,10662.0
2017-09-14 11:50:00,325.82,325.88,325.55,325.73,10715.0,325.82,325.88,325.55,325.73,10715.0
2017-09-14 12:00:00,325.73,325.73,324.83,324.83,11142.0,325.73,325.73,324.83,324.83,11142.0
2017-09-14 12:10:00,324.75,324.76,323.81,324.03,15505.0,324.75,324.76,323.81,324.03,15505.0
2017-09-14 12:20:00,323.96,324.25,323.58,324.24,9389.0,323.96,324.25,323.58,324.24,9389.0
2017-09-14 12:30:00,324.26,324.39,323.73,324.01,4756.0,324.26,324.39,323.73,324.01,4756.0
2017-09-14 12:40:00,323.91,324.36,323.91,324.29,3319.0,323.91,324.36,323.91,324.29,3319.0
2017-09-14 12:50:00,324.35,324.35,323.9,324.12,8400.0,324.35,324.35,323.9,324.12,8400.0
2017-09-14 13:00:00,324.1,324.24,323.88,323.97,7017.0,324.1,324.24,323.88,323.97,7017.0
2017-09-14 13:10:00,323.96,324.51,323.96,324.13,7908.0,323.96,324.51,323.96,324.13,7908.0
2017-09-14 13:20:00,324.3,324.31,323.95,324.24,6305.0,324.3,324.31,323.95,324.24,6305.0
2017-09-14 13:30:00,324.24,324.29,323.79,323.8,6580.0,324.24,324.29,323.79,323.8,6580.0
2017-09-14 13:40:00,323.96,324.18,323.26,323.32,9509.0,323.96,324.18,323.26,323.32,9509.0
2017-09-14 13:50:00,323.42,323.7,323.35,323.5,7133.0,323.42,323.7,323.35,323.5,7133.0
2017-09-14 14:00:00,323.43,323.84,323.38,323.75,3568.0,323.43,323.84,323.38,323.75,3568.0
2017-09-14 14:10:00,323.65,323.97,323.46,323.76,13658.0,323.65,323.97,323.46,323.76,13658.0
2017-09-14 14:20:00,323.91,324.23,323.7,324.22,10697.0,323.91,324.23,323.7,324.22,10697.0
2017-09-14 14:30:00,324.12,324.21,323.32,323.37,15487.0,324.12,324.21,323.32,323.37,15487.0
2017-09-14 14:40:00,323.31,323.64,323.27,323.63,16749.0,323.31,323.64,323.27,323.63,16749.0
2017-09-14 14:50:00,323.44,323.44,323.2,323.35,6250.0,323.44,323.44,323.2,323.35,6250.0
2017-09-14 15:00:00,323.3,323.82,323.29,323.64,6859.0,323.3,323.82,323.29,323.64,6859.0
2017-09-14 15:10:00,323.64,323.75,323.44,323.54,7500.0,323.64,323.75,323.44,323.54,7500.0
2017-09-14 15:20:00,323.47,323.65,323.15,323.63,17124.0,323.47,323.65,323.15,323.63,17124.0
2017-09-14 15:30:00,323.59,324.33,323.53,324.16,15300.0,323.59,324.33,323.53,324.16,15300.0
2017-09-14 15:40:00,324.31,324.31,323.26,323.58,23428.0,324.31,324.31,323.26,323.58,23428.0
2017-09-14 15:50:00,323.61,324.15,323.29,323.65,71409.0,323.61,324.15,323.29,323.65,71409.0
2017-09-15 09:30:00,323.13,325.99,321.5,321.51,380714.0,323.13,325.99,321.5,321.51,380714.0
2017-09-15 09:40:00,321.79,322.69,321.38,322.67,18067.0,321.79,322.69,321.38,322.67,18067.0
2017-09-15 09:50:00,322.54,323.89,322.41,323.25,13531.0,322.54,323.89,322.41,323.25,13531.0
2017-09-15 10:00:00,323.25,324.35,323.16,323.7,20935.0,323.25,324.35,323.16,323.7,20935.0
2017-09-15 10:10:00,323.75,323.75,322.57,322.91,8989.0,323.75,323.75,322.57,322.91,8989.0
2017-09-15 10:20:00,323.08,323.77,323.04,323.77,7236.0,323.08,323.77,323.04,323.77,7236.0
2017-09-15 10:30:00,323.68,324.58,323.03,324.58,14628.0,323.68,324.58,323.03,324.58,14628.0
2017-09-15 10:40:00,324.57,325.66,324.34,325.21,23782.0,324.57,325.66,324.34,325.21,23782.0
2017-09-15 10:50:00,325.23,325.34,324.21,324.62,16073.0,325.23,325.34,324.21,324.62,16073.0
2017-09-15 11:00:00,324.54,324.54,323.61,323.61,9592.0,324.54,324.54,323.61,323.61,9592.0
2017-09-15 11:10:00,323.68,323.68,322.63,322.63,15893.0,323.68,323.68,322.63,322.63,15893.0
2017-09-15 11:20:00,322.64,322.64,322.0,322.0,10717.0,322.64,322.64,322.0,322.0,10717.0
2017-09-15 11:30:00,322.06,322.06,320.88,320.96,30683.0,322.06,322.06,320.88,320.96,30683.0
2017-09-15 11:40:00,321.09,321.49,320.64,321.1,14917.0,321.09,321.49,320.64,321.1,14917.0
2017-09-15 11:50:00,321.07,322.0,321.07,321.67,10223.0,321.07,322.0,321.07,321.67,10223.0
2017-09-15 12:00:00,321.63,321.7,320.86,320.86,16977.0,321.63,321.7,320.86,320.86,16977.0
2017-09-15 12:10:00,320.84,321.35,320.48,320.9,17048.0,320.84,321.35,320.48,320.9,17048.0
2017-09-15 12:20:00,320.85,321.1,320.76,320.76,9801.0,320.85,321.1,320.76,320.76,9801.0
2017-09-15 12:30:00,320.8,320.83,320.37,320.62,15460.0,320.8,320.83,320.37,320.62,15460.0
2017-09-15 12:40:00,320.74,320.83,320.41,320.63,19579.0,320.74,320.83,320.41,320.63,19579.0
2017-09-15 12:50:00,320.63,321.21,320.63,321.07,7813.0,320.63,321.21,320.63,321.07,7813.0
2017-09-15 13:00:00,320.95,321.4,320.83,321.4,4735.0,320.95,321.4,320.83,321.4,4735.0
2017-09-15 13:10:00,321.41,321.68,321.34,321.65,4495.0,321.41,321.68,321.34,321.65,4495.0
2017-09-15 13:20:00,321.63,321.64,321.28,321.37,7637.0,321.63,321.64,321.28,321.37,7637.0
2017-09-15 13:30:00,321.52,321.61,321.23,321.23,9275.0,321.52,321.61,321.23,321.23,9275.0
2017-09-15 13:40:00,321.23,321.35,320.71,320.82,6375.0,321.23,321.35,320.71,320.82,6375.0
2017-09-15 13:50:00,320.84,320.95,320.5,320.5,19129.0,320.84,320.95,320.5,320.5,19129.0
2017-09-15 14:00:00,320.64,321.01,320.61,320.87,17980.0,320.64,321.01,320.61,320.87,17980.0
2017-09-15 14:10:00,320.98,320.98,320.52,320.77,35729.0,320.98,320.98,320.52,320.77,35729.0
2017-09-15 14:20:00,320.72,320.85,320.61,320.71,6100.0,320.72,320.85,320.61,320.71,6100.0
2017-09-15 14:30:00,320.81,321.23,320.7,321.04,7804.0,320.81,321.23,320.7,321.04,7804.0
2017-09-15 14:40:00,321.04,321.23,320.58,321.07,27352.0,321.04,321.23,320.58,321.07,27352.0
2017-09-15 14:50:00,321.0,321.29,320.99,321.25,7820.0,321.0,321.29,320.99,321.25,7820.0
2017-09-15 15:00:00,321.19,321.47,321.19,321.35,12038.0,321.19,321.47,321.19,321.35,12038.0
2017-09-15 15:10:00,321.41,321.73,321.34,321.5,19179.0,321.41,321.73,321.34,321.5,19179.0
2017-09-15 15:20:00,321.54,321.82,321.37,321.47,14842.0,321.54,321.82,321.37,321.47,14842.0
2017-09-15 15:30:00,321.52,321.8,321.47,321.62,12907.0,321.52,321.8,321.47,321.62,12907.0
2017-09-15 15:40:00,321.64,321.71,320.68,320.94,23027.0,321.64,321.71,320.68,320.94,23027.0
2017-09-15 15:50:00,320.96,321.72,320.86,321.11,123271.0,320.96,321.72,320.86,321.11,123271.0
2017-09-18 09:30:00,321.5,321.73,317.84,319.89,61421.0,321.5,321.73,317.84,319.89,61421.0
2017-09-18 09:40:00,320.15,321.81,319.81,321.5,28664.0,320.15,321.81,319.81,321.5,28664.0
2017-09-18 09:50:00,321.54,321.54,319.73,320.18,17212.0,321.54,321.54,319.73,320.18,17212.0
2017-09-18 10:00:00,320.0,320.73,319.78,320.63,17256.0,320.0,320.73,319.78,320.63,17256.0
2017-09-18 10:10:00,320.65,320.7,320.09,320.22,16490.0,320.65,320.7,320.09,320.22,16490.0
2017-09-18 10:20:00,320.32,321.0,320.22,320.91,8829.0,320.32,321.0,320.22,320.91,8829.0
2017-09-18 10:30:00,321.1,321.18,320.49,320.49,20928.0,321.1,321.18,320.49,320.49,20928.0
2017-09-18 10:40:00,320.59,320.67,320.0,320.21,10634.0,320.59,320.67,320.0,320.21,10634.0
2017-09-18 10:50:00,320.13,320.9,320.13,320.84,3260.0,320.13,320.9,320.13,320.84,3260.0
2017-09-18 11:00:00,320.8,321.51,320.77,321.19,17375.0,320.8,321.51,320.77,321.19,17375.0
2017-09-18 11:10:00,321.18,321.31,320.76,320.96,9422.0,321.18,321.31,320.76,320.96,9422.0
2017-09-18 11:20:00,320.87,320.87,320.0,320.58,19373.0,320.87,320.87,320.0,320.58,19373.0
2017-09-18 11:30:00,320.59,320.7,320.18,320.44,17100.0,320.59,320.7,320.18,320.44,17100.0
2017-09-18 11:40:00,320.42,320.6,320.24,320.29,5200.0,320.42,320.6,320.24,320.29,5200.0
2017-09-18 11:50:00,320.26,320.59,320.14,320.28,7234.0,320.26,320.59,320.14,320.28,7234.0
2017-09-18 12:00:00,320.31,320.58,320.0,320.28,12440.0,320.31,320.58,320.0,320.28,12440.0
2017-09-18 12:10:00,320.4,320.83,320.38,320.82,7163.0,320.4,320.83,320.38,320.82,7163.0
2017-09-18 12:20:00,320.87,321.27,320.76,321.15,8720.0,320.87,321.27,320.76,321.15,8720.0
2017-09-18 12:30:00,321.13,321.22,320.05,320.05,9273.0,321.13,321.22,320.05,320.05,9273.0
2017-09-18 12:40:00,320.19,320.48,320.0,320.16,7092.0,320.19,320.48,320.0,320.16,7092.0
2017-09-18 12:50:00,320.0,320.89,319.86,320.42,5252.0,320.0,320.89,319.86,320.42,5252.0
2017-09-18 13:00:00,320.62,320.62,319.85,320.12,6106.0,320.62,320.62,319.85,320.12,6106.0
2017-09-18 13:10:00,319.88,320.13,319.78,319.93,6300.0,319.88,320.13,319.78,319.93,6300.0
2017-09-18 13:20:00,320.03,320.38,319.93,320.13,8884.0,320.03,320.38,319.93,320.13,8884.0
2017-09-18 13:30:00,320.08,320.29,319.81,319.81,12385.0,320.08,320.29,319.81,319.81,12385.0
2017-09-18 13:40:00,319.84,320.2,319.83,320.02,3717.0,319.84,320.2,319.83,320.02,3717.0
2017-09-18 13:50:00,319.99,319.99,319.79,319.89,11050.0,319.99,319.99,319.79,319.89,11050.0
2017-09-18 14:00:00,319.88,319.96,319.57,319.69,8834.0,319.88,319.96,319.57,319.69,8834.0
2017-09-18 14:10:00,319.64,319.64,318.7,319.01,13668.0,319.64,319.64,318.7,319.01,13668.0
2017-09-18 14:20:00,318.7,319.15,318.64,318.7,8914.0,318.7,319.15,318.64,318.7,8914.0
2017-09-18 14:30:00,318.75,318.8,317.91,317.94,18647.0,318.75,318.8,317.91,317.94,18647.0
2017-09-18 14:40:00,318.03,318.31,317.86,318.05,10835.0,318.03,318.31,317.86,318.05,10835.0
2017-09-18 14:50:00,317.97,318.36,317.97,318.25,13989.0,317.97,318.36,317.97,318.25,13989.0
2017-09-18 15:00:00,318.24,318.4,318.05,318.29,13797.0,318.24,318.4,318.05,318.29,13797.0
2017-09-18 15:10:00,318.28,318.32,317.59,318.18,18857.0,318.28,318.32,317.59,318.18,18857.0
2017-09-18 15:20:00,318.21,318.46,318.12,318.27,24586.0,318.21,318.46,318.12,318.27,24586.0
2017-09-18 15:30:00,318.35,318.5,317.89,318.42,26289.0,318.35,318.5,317.89,318.42,26289.0
2017-09-18 15:40:00,318.45,318.56,318.09,318.47,31224.0,318.45,318.56,318.09,318.47,31224.0
2017-09-18 15:50:00,318.47,318.52,317.94,318.22,50308.0,318.47,318.52,317.94,318.22,50308.0
2017-09-19 09:30:00,318.43,319.44,317.27,317.27,20970.0,318.43,319.44,317.27,317.27,20970.0
2017-09-19 09:40:00,317.71,318.63,317.31,318.15,21841.0,317.71,318.63,317.31,318.15,21841.0
2017-09-19 09:50:00,317.97,318.15,317.34,317.89,8323.0,317.97,318.15,317.34,317.89,8323.0
2017-09-19 10:00:00,317.77,317.93,317.33,317.53,14500.0,317.77,317.93,317.33,317.53,14500.0
2017-09-19 10:10:00,317.49,318.08,316.92,318.08,14064.0,317.49,318.08,316.92,318.08,14064.0
2017-09-19 10:20:00,318.24,318.33,317.84,318.29,10061.0,318.24,318.33,317.84,318.29,10061.0
2017-09-19 10:30:00,318.27,318.66,317.95,318.22,13965.0,318.27,318.66,317.95,318.22,13965.0
2017-09-19 10:40:00,318.34,318.47,317.82,317.82,7657.0,318.34,318.47,317.82,317.82,7657.0
2017-09-19 10:50:00,317.79,317.95,317.26,317.26,11257.0,317.79,317.95,317.26,317.26,11257.0
2017-09-19 11:00:00,317.23,317.67,316.8,317.67,11154.0,317.23,317.67,316.8,317.67,11154.0
2017-09-19 11:10:00,317.59,317.98,317.24,317.62,11340.0,317.59,317.98,317.24,317.62,11340.0
2017-09-19 11:20:00,317.77,317.96,317.54,317.93,6172.0,317.77,317.96,317.54,317.93,6172.0
2017-09-19 11:30:00,317.98,318.42,317.98,318.16,5342.0,317.98,318.42,317.98,318.16,5342.0
2017-09-19 11:40:00,318.19,318.49,318.07,318.37,19593.0,318.19,318.49,318.07,318.37,19593.0
2017-09-19 11:50:00,318.28,318.34,318.14,318.23,11789.0,318.28,318.34,318.14,318.23,11789.0
2017-09-19 12:00:00,318.16,319.08,318.16,318.79,11482.0,318.16,319.08,318.16,318.79,11482.0
2017-09-19 12:10:00,318.81,319.01,318.2,318.33,6400.0,318.81,319.01,318.2,318.33,6400.0
2017-09-19 12:20:00,318.39,318.54,318.08,318.18,6076.0,318.39,318.54,318.08,318.18,6076.0
2017-09-19 12:30:00,318.16,318.4,318.15,318.16,15618.0,318.16,318.4,318.15,318.16,15618.0
2017-09-19 12:40:00,318.15,318.16,317.55,317.55,3993.0,318.15,318.16,317.55,317.55,3993.0
2017-09-19 12:50:00,317.65,317.65,316.86,317.01,7348.0,317.65,317.65,316.86,317.01,7348.0
2017-09-19 13:00:00,316.85,317.19,316.46,317.12,6550.0,316.85,317.19,316.46,317.12,6550.0
2017-09-19 13:10:00,317.28,317.73,317.28,317.48,3100.0,317.28,317.73,317.28,317.48,3100.0
2017-09-19 13:20:00,317.45,317.66,317.16,317.54,3282.0,317.45,317.66,317.16,317.54,3282.0
2017-09-19 13:30:00,317.52,317.79,317.45,317.55,4905.0,317.52,317.79,317.45,317.55,4905.0
2017-09-19 13:40:00,317.55,317.65,317.12,317.16,9900.0,317.55,317.65,317.12,317.16,9900.0
2017-09-19 13:50:00,317.15,317.41,317.14,317.19,6320.0,317.15,317.41,317.14,317.19,6320.0
2017-09-19 14:00:00,317.16,317.4,317.16,317.28,6925.0,317.16,317.4,317.16,317.28,6925.0
2017-09-19 14:10:00,317.04,317.36,317.02,317.19,9139.0,317.04,317.36,317.02,317.19,9139.0
2017-09-19 14:20:00,317.21,317.4,317.07,317.29,11495.0,317.21,317.4,317.07,317.29,11495.0
2017-09-19 14:30:00,317.33,317.6,317.17,317.31,6904.0,317.33,317.6,317.17,317.31,6904.0
2017-09-19 14:40:00,317.18,317.36,317.04,317.04,7735.0,317.18,317.36,317.04,317.04,7735.0
2017-09-19 14:50:00,317.17,317.28,316.84,317.14,7050.0,317.17,317.28,316.84,317.14,7050.0
2017-09-19 15:00:00,317.3,317.41,317.07,317.41,8350.0,317.3,317.41,317.07,317.41,8350.0
2017-09-19 15:10:00,317.39,317.41,317.21,317.26,5441.0,317.39,317.41,317.21,317.26,5441.0
2017-09-19 15:20:00,317.29,317.49,317.26,317.4,21048.0,317.29,317.49,317.26,317.4,21048.0
2017-09-19 15:30:00,317.39,317.63,317.39,317.62,8780.0,317.39,317.63,317.39,317.62,8780.0
2017-09-19 15:40:00,317.57,317.57,317.28,317.28,10916.0,317.57,317.57,317.28,317.28,10916.0
2017-09-19 15:50:00,317.34,318.03,317.31,317.93,31368.0,317.34,318.03,317.31,317.93,31368.0
2017-09-20 09:30:00,318.61,318.94,317.1,318.04,30732.0,318.61,318.94,317.1,318.04,30732.0
2017-09-20 09:40:00,317.74,318.48,317.64,318.37,12680.0,317.74,318.48,317.64,318.37,12680.0
2017-09-20 09:50:00,318.6,319.49,318.41,318.82,16849.0,318.6,319.49,318.41,318.82,16849.0
2017-09-20 10:00:00,318.99,319.17,318.53,319.13,13605.0,318.99,319.17,318.53,319.13,13605.0
2017-09-20 10:10:00,319.21,320.28,319.21,320.03,22168.0,319.21,320.28,319.21,320.03,22168.0
2017-09-20 10:20:00,320.02,321.6,320.02,321.45,16004.0,320.02,321.6,320.02,321.45,16004.0
2017-09-20 10:30:00,321.44,321.56,320.07,320.56,26856.0,321.44,321.56,320.07,320.56,26856.0
2017-09-20 10:40:00,320.41,320.56,319.84,319.84,8708.0,320.41,320.56,319.84,319.84,8708.0
2017-09-20 10:50:00,320.07,320.45,319.35,319.35,14417.0,320.07,320.45,319.35,319.35,14417.0
2017-09-20 11:00:00,319.46,319.94,319.22,319.55,9648.0,319.46,319.94,319.22,319.55,9648.0
2017-09-20 11:10:00,319.75,319.94,319.34,319.93,15867.0,319.75,319.94,319.34,319.93,15867.0
2017-09-20 11:20:00,319.94,319.94,319.09,319.62,9220.0,319.94,319.94,319.09,319.62,9220.0
2017-09-20 11:30:00,319.65,319.94,319.42,319.63,5878.0,319.65,319.94,319.42,319.63,5878.0
2017-09-20 11:40:00,319.53,319.97,319.53,319.76,5381.0,319.53,319.97,319.53,319.76,5381.0
2017-09-20 11:50:00,319.85,320.67,319.7,320.57,6719.0,319.85,320.67,319.7,320.57,6719.0
2017-09-20 12:00:00,320.56,320.56,320.05,320.19,4373.0,320.56,320.56,320.05,320.19,4373.0
2017-09-20 12:10:00,320.29,320.36,319.83,320.36,5378.0,320.29,320.36,319.83,320.36,5378.0
2017-09-20 12:20:00,320.17,320.3,319.61,319.72,5212.0,320.17,320.3,319.61,319.72,5212.0
2017-09-20 12:30:00,319.87,320.33,319.6,320.12,4633.0,319.87,320.33,319.6,320.12,4633.0
2017-09-20 12:40:00,320.17,320.32,319.7,319.87,15008.0,320.17,320.32,319.7,319.87,15008.0
2017-09-20 12:50:00,319.98,320.14,319.65,319.96,12543.0,319.98,320.14,319.65,319.96,12543.0
2017-09-20 13:00:00,319.89,319.98,319.57,319.75,3836.0,319.89,319.98,319.57,319.75,3836.0
2017-09-20 13:10:00,319.84,319.97,319.14,319.4,5615.0,319.84,319.97,319.14,319.4,5615.0
2017-09-20 13:20:00,319.32,319.47,319.1,319.2,3217.0,319.32,319.47,319.1,319.2,3217.0
2017-09-20 13:30:00,319.33,319.5,318.91,319.26,7080.0,319.33,319.5,318.91,319.26,7080.0
2017-09-20 13:40:00,319.3,319.47,318.96,319.02,5423.0,319.3,319.47,318.96,319.02,5423.0
2017-09-20 13:50:00,319.23,319.77,319.01,319.25,3500.0,319.23,319.77,319.01,319.25,3500.0
2017-09-20 14:00:00,319.25,319.25,317.67,318.8,10984.0,319.25,319.25,317.67,318.8,10984.0
2017-09-20 14:10:00,318.46,319.17,317.79,318.21,4968.0,318.46,319.17,317.79,318.21,4968.0
2017-09-20 14:20:00,318.11,318.27,316.62,316.64,37634.0,318.11,318.27,316.62,316.64,37634.0
2017-09-20 14:30:00,316.76,317.45,316.52,317.44,8908.0,316.76,317.45,316.52,317.44,8908.0
2017-09-20 14:40:00,317.19,318.67,316.93,318.31,10398.0,317.19,318.67,316.93,318.31,10398.0
2017-09-20 14:50:00,318.41,318.66,318.33,318.49,9715.0,318.41,318.66,318.33,318.49,9715.0
2017-09-20 15:00:00,318.53,318.67,317.83,317.83,7858.0,318.53,318.67,317.83,317.83,7858.0
2017-09-20 15:10:00,317.99,318.47,317.99,318.32,5490.0,317.99,318.47,317.99,318.32,5490.0
2017-09-20 15:20:00,318.38,318.47,318.04,318.35,7559.0,318.38,318.47,318.04,318.35,7559.0
2017-09-20 15:30:00,318.35,318.61,318.33,318.44,13955.0,318.35,318.61,318.33,318.44,13955.0
2017-09-20 15:40:00,318.47,318.58,318.33,318.56,19733.0,318.47,318.58,318.33,318.56,19733.0
2017-09-20 15:50:00,318.53,319.52,318.53,319.0,66909.0,318.53,319.52,318.53,319.0,66909.0
2017-09-21 09:30:00,316.39,317.96,315.41,316.63,57348.0,316.39,317.96,315.41,316.63,57348.0
2017-09-21 09:40:00,316.83,317.15,315.81,316.16,18883.0,316.83,317.15,315.81,316.16,18883.0
2017-09-21 09:50:00,316.21,316.22,314.44,315.48,19431.0,316.21,316.22,314.44,315.48,19431.0
2017-09-21 10:00:00,315.14,316.89,315.11,316.65,41626.0,315.14,316.89,315.11,316.65,41626.0
2017-09-21 10:10:00,316.58,317.49,316.16,316.35,22029.0,316.58,317.49,316.16,316.35,22029.0
2017-09-21 10:20:00,316.24,316.49,315.81,316.36,8429.0,316.24,316.49,315.81,316.36,8429.0
2017-09-21 10:30:00,315.97,316.76,315.93,316.32,9989.0,315.97,316.76,315.93,316.32,9989.0
2017-09-21 10:40:00,316.23,317.31,316.2,316.98,10734.0,316.23,317.31,316.2,316.98,10734.0
2017-09-21 10:50:00,316.88,317.36,316.51,316.52,7878.0,316.88,317.36,316.51,316.52,7878.0
2017-09-21 11:00:00,316.63,316.91,316.19,316.34,7401.0,316.63,316.91,316.19,316.34,7401.0
2017-09-21 11:10:00,316.55,317.19,316.34,316.95,12415.0,316.55,317.19,316.34,316.95,12415.0
2017-09-21 11:20:00,317.07,317.78,316.79,317.24,28972.0,317.07,317.78,316.79,317.24,28972.0
2017-09-21 11:30:00,317.26,317.4,316.56,317.33,20979.0,317.26,317.4,316.56,317.33,20979.0
2017-09-21 11:40:00,317.17,317.39,316.98,317.29,5100.0,317.17,317.39,316.98,317.29,5100.0
2017-09-21 11:50:00,317.1,317.24,316.6,317.0,9641.0,317.1,317.24,316.6,317.0,9641.0
2017-09-21 12:00:00,317.15,317.39,317.05,317.06,4800.0,317.15,317.39,317.05,317.06,4800.0
2017-09-21 12:10:00,317.18,317.38,316.82,316.82,8876.0,317.18,317.38,316.82,316.82,8876.0
2017-09-21 12:20:00,317.01,317.11,316.42,316.53,7991.0,317.01,317.11,316.42,316.53,7991.0
2017-09-21 12:30:00,316.43,317.24,316.43,317.2,4094.0,316.43,317.24,316.43,317.2,4094.0
2017-09-21 12:40:00,317.03,317.1,316.61,316.7,5551.0,317.03,317.1,316.61,316.7,5551.0
2017-09-21 12:50:00,316.83,317.17,316.75,317.0,10471.0,316.83,317.17,316.75,317.0,10471.0
2017-09-21 13:00:00,317.0,317.0,316.53,316.81,6221.0,317.0,317.0,316.53,316.81,6221.0
2017-09-21 13:10:00,316.83,317.01,316.65,316.9,11594.0,316.83,317.01,316.65,316.9,11594.0
2017-09-21 13:20:00,316.97,316.97,316.65,316.65,3952.0,316.97,316.97,316.65,316.65,3952.0
2017-09-21 13:30:00,316.75,316.77,316.4,316.47,6491.0,316.75,316.77,316.4,316.47,6491.0
2017-09-21 13:40:00,316.28,316.62,316.03,316.16,6739.0,316.28,316.62,316.03,316.16,6739.0
2017-09-21 13:50:00,316.13,316.56,316.07,316.37,6807.0,316.13,316.56,316.07,316.37,6807.0
2017-09-21 14:00:00,316.27,316.33,315.93,316.21,10725.0,316.27,316.33,315.93,316.21,10725.0
2017-09-21 14:10:00,316.22,316.54,316.19,316.33,9294.0,316.22,316.54,316.19,316.33,9294.0
2017-09-21 14:20:00,316.29,316.29,315.91,315.94,5282.0,316.29,316.29,315.91,315.94,5282.0
2017-09-21 14:30:00,315.91,315.98,315.61,315.66,16595.0,315.91,315.98,315.61,315.66,16595.0
2017-09-21 14:40:00,315.69,315.73,315.26,315.31,13380.0,315.69,315.73,315.26,315.31,13380.0
2017-09-21 14:50:00,315.42,315.71,315.36,315.59,10986.0,315.42,315.71,315.36,315.59,10986.0
2017-09-21 15:00:00,315.54,315.54,315.21,315.41,11395.0,315.54,315.54,315.21,315.41,11395.0
2017-09-21 15:10:00,315.37,315.62,315.05,315.59,11508.0,315.37,315.62,315.05,315.59,11508.0
2017-09-21 15:20:00,315.64,316.21,315.62,316.1,13751.0,315.64,316.21,315.62,316.1,13751.0
2017-09-21 15:30:00,316.05,316.16,315.91,316.05,26005.0,316.05,316.16,315.91,316.05,26005.0
2017-09-21 15:40:00,316.04,316.11,315.51,315.54,21251.0,316.04,316.11,315.51,315.54,21251.0
2017-09-21 15:50:00,315.41,315.41,314.67,315.05,73614.0,315.41,315.41,314.67,315.05,73614.0
2017-09-22 09:30:00,311.3,314.86,311.3,311.92,50540.0,311.3,314.86,311.3,311.92,50540.0
2017-09-22 09:40:00,311.63,314.78,311.63,314.46,35702.0,311.63,314.78,311.63,314.46,35702.0
2017-09-22 09:50:00,314.53,314.99,313.72,314.84,15515.0,314.53,314.99,313.72,314.84,15515.0
2017-09-22 10:00:00,314.48,315.55,314.48,314.78,14860.0,314.48,315.55,314.48,314.78,14860.0
2017-09-22 10:10:00,314.59,315.2,313.84,314.26,29440.0,314.59,315.2,313.84,314.26,29440.0
2017-09-22 10:20:00,314.37,315.06,314.37,314.49,8054.0,314.37,315.06,314.37,314.49,8054.0
2017-09-22 10:30:00,314.77,314.87,313.83,314.53,13158.0,314.77,314.87,313.83,314.53,13158.0
2017-09-22 10:40:00,314.47,314.8,314.3,314.47,25448.0,314.47,314.8,314.3,314.47,25448.0
2017-09-22 10:50:00,314.35,314.53,313.4,313.4,15471.0,314.35,314.53,313.4,313.4,15471.0
2017-09-22 11:00:00,313.21,313.4,312.95,313.39,6148.0,313.21,313.4,312.95,313.39,6148.0
2017-09-22 11:10:00,313.48,314.24,313.44,313.89,5208.0,313.48,314.24,313.44,313.89,5208.0
2017-09-22 11:20:00,314.06,314.3,313.86,314.16,5605.0,314.06,314.3,313.86,314.16,5605.0
2017-09-22 11:30:00,314.28,314.74,314.05,314.74,15228.0,314.28,314.74,314.05,314.74,15228.0
2017-09-22 11:40:00,314.7,315.23,314.53,315.12,9899.0,314.7,315.23,314.53,315.12,9899.0
2017-09-22 11:50:00,315.15,316.26,314.9,316.26,14998.0,315.15,316.26,314.9,316.26,14998.0
2017-09-22 12:00:00,316.33,316.83,315.94,316.7,16681.0,316.33,316.83,315.94,316.7,16681.0
2017-09-22 12:10:00,316.83,316.84,316.33,316.7,15806.0,316.83,316.84,316.33,316.7,15806.0
2017-09-22 12:20:00,316.75,316.92,316.46,316.72,9226.0,316.75,316.92,316.46,316.72,9226.0
2017-09-22 12:30:00,316.85,316.99,316.31,316.36,6146.0,316.85,316.99,316.31,316.36,6146.0
2017-09-22 12:40:00,316.3,316.52,316.3,316.34,2306.0,316.3,316.52,316.3,316.34,2306.0
2017-09-22 12:50:00,316.51,316.61,315.09,315.09,9541.0,316.51,316.61,315.09,315.09,9541.0
2017-09-22 13:00:00,315.31,315.98,315.3,315.92,4655.0,315.31,315.98,315.3,315.92,4655.0
2017-09-22 13:10:00,315.92,316.14,315.59,315.65,8775.0,315.92,316.14,315.59,315.65,8775.0
2017-09-22 13:20:00,315.55,315.99,315.53,315.74,3427.0,315.55,315.99,315.53,315.74,3427.0
2017-09-22 13:30:00,315.73,316.39,315.73,316.37,31981.0,315.73,316.39,315.73,316.37,31981.0
2017-09-22 13:40:00,316.27,316.64,316.23,316.63,4199.0,316.27,316.64,316.23,316.63,4199.0
2017-09-22 13:50:00,316.69,316.97,316.57,316.93,4364.0,316.69,316.97,316.57,316.93,4364.0
2017-09-22 14:00:00,316.85,316.86,316.06,316.32,9476.0,316.85,316.86,316.06,316.32,9476.0
2017-09-22 14:10:00,316.34,316.71,316.25,316.45,4432.0,316.34,316.71,316.25,316.45,4432.0
2017-09-22 14:20:00,316.58,317.2,316.53,316.91,12071.0,316.58,317.2,316.53,316.91,12071.0
2017-09-22 14:30:00,316.79,317.45,316.32,316.97,43101.0,316.79,317.45,316.32,316.97,43101.0
2017-09-22 14:40:00,317.03,317.63,316.97,317.56,9350.0,317.03,317.63,316.97,317.56,9350.0
2017-09-22 14:50:00,317.47,317.67,317.41,317.67,3348.0,317.47,317.67,317.41,317.67,3348.0
2017-09-22 15:00:00,317.66,317.98,317.41,317.69,8940.0,317.66,317.98,317.41,317.69,8940.0
2017-09-22 15:10:00,317.73,317.85,317.34,317.44,11115.0,317.73,317.85,317.34,317.44,11115.0
2017-09-22 15:20:00,317.37,317.5,317.08,317.5,12357.0,317.37,317.5,317.08,317.5,12357.0
2017-09-22 15:30:00,317.55,318.14,317.52,318.0,20161.0,317.55,318.14,317.52,318.0,20161.0
2017-09-22 15:40:00,317.99,318.82,317.94,318.59,27705.0,317.99,318.82,317.94,318.59,27705.0
2017-09-22 15:50:00,318.69,319.34,318.42,318.46,90934.0,318.69,319.34,318.42,318.46,90934.0
2017-09-25 09:30:00,318.28,319.78,317.01,319.38,29324.0,318.28,319.78,317.01,319.38,29324.0
2017-09-25 09:40:00,319.83,321.14,319.78,320.32,23571.0,319.83,321.14,319.78,320.32,23571.0
2017-09-25 09:50:00,320.44,321.1,319.6,319.6,22337.0,320.44,321.1,319.6,319.6,22337.0
2017-09-25 10:00:00,319.79,321.37,319.51,321.27,17486.0,319.79,321.37,319.51,321.27,17486.0
2017-09-25 10:10:00,321.34,321.5,320.15,320.15,29882.0,321.34,321.5,320.15,320.15,29882.0
2017-09-25 10:20:00,320.09,320.95,319.43,319.43,26846.0,320.09,320.95,319.43,319.43,26846.0
2017-09-25 10:30:00,319.72,319.99,317.73,318.21,24990.0,319.72,319.99,317.73,318.21,24990.0
2017-09-25 10:40:00,318.25,319.06,317.72,318.68,12873.0,318.25,319.06,317.72,318.68,12873.0
2017-09-25 10:50:00,318.52,318.55,317.2,318.43,16517.0,318.52,318.55,317.2,318.43,16517.0
2017-09-25 11:00:00,318.71,318.77,317.23,317.54,10386.0,318.71,318.77,317.23,317.54,10386.0
2017-09-25 11:10:00,317.71,319.55,317.71,319.19,18384.0,317.71,319.55,317.71,319.19,18384.0
2017-09-25 11:20:00,319.42,319.77,318.17,319.63,14821.0,319.42,319.77,318.17,319.63,14821.0
2017-09-25 11:30:00,319.36,320.24,318.25,319.6,15652.0,319.36,320.24,318.25,319.6,15652.0
2017-09-25 11:40:00,319.62,319.82,318.7,319.54,17935.0,319.62,319.82,318.7,319.54,17935.0
2017-09-25 11:50:00,319.55,319.76,318.43,318.94,14675.0,319.55,319.76,318.43,318.94,14675.0
2017-09-25 12:00:00,318.77,319.12,318.25,318.84,14480.0,318.77,319.12,318.25,318.84,14480.0
2017-09-25 12:10:00,318.61,319.15,318.42,319.15,9690.0,318.61,319.15,318.42,319.15,9690.0
2017-09-25 12:20:00,319.06,319.93,319.01,319.93,12984.0,319.06,319.93,319.01,319.93,12984.0
2017-09-25 12:30:00,319.87,319.94,318.83,319.31,7632.0,319.87,319.94,318.83,319.31,7632.0
2017-09-25 12:40:00,319.19,319.61,319.15,319.39,9483.0,319.19,319.61,319.15,319.39,9483.0
2017-09-25 12:50:00,319.56,319.92,318.79,318.8,8225.0,319.56,319.92,318.79,318.8,8225.0
2017-09-25 13:00:00,318.44,319.2,318.44,318.97,6807.0,318.44,319.2,318.44,318.97,6807.0
2017-09-25 13:10:00,318.72,319.37,318.7,318.7,8371.0,318.72,319.37,318.7,318.7,8371.0
2017-09-25 13:20:00,318.77,319.42,318.77,319.0,12669.0,318.77,319.42,318.77,319.0,12669.0
2017-09-25 13:30:00,318.98,319.99,318.51,319.72,10821.0,318.98,319.99,318.51,319.72,10821.0
2017-09-25 13:40:00,319.87,319.87,318.6,318.76,10468.0,319.87,319.87,318.6,318.76,10468.0
2017-09-25 13:50:00,318.77,319.48,318.76,319.29,18975.0,318.77,319.48,318.76,319.29,18975.0
2017-09-25 14:00:00,319.29,319.88,318.21,318.45,15803.0,319.29,319.88,318.21,318.45,15803.0
2017-09-25 14:10:00,318.52,318.71,318.33,318.33,8461.0,318.52,318.71,318.33,318.33,8461.0
2017-09-25 14:20:00,318.44,318.83,317.65,318.09,46674.0,318.44,318.83,317.65,318.09,46674.0
2017-09-25 14:30:00,318.09,318.17,317.66,317.87,11741.0,318.09,318.17,317.66,317.87,11741.0
2017-09-25 14:40:00,317.87,318.31,317.82,318.19,14302.0,317.87,318.31,317.82,318.19,14302.0
2017-09-25 14:50:00,317.91,318.21,317.74,317.96,9523.0,317.91,318.21,317.74,317.96,9523.0
2017-09-25 15:00:00,317.9,318.26,317.87,318.26,9259.0,317.9,318.26,317.87,318.26,9259.0
2017-09-25 15:10:00,318.03,318.16,317.42,317.44,14755.0,318.03,318.16,317.42,317.44,14755.0
2017-09-25 15:20:00,317.2,317.85,317.2,317.57,24699.0,317.2,317.85,317.2,317.57,24699.0
2017-09-25 15:30:00,317.53,317.76,317.27,317.39,44579.0,317.53,317.76,317.27,317.39,44579.0
2017-09-25 15:40:00,317.46,317.82,317.4,317.71,38178.0,317.46,317.82,317.4,317.71,38178.0
2017-09-25 15:50:00,317.64,317.69,316.96,317.51,113579.0,317.64,317.69,316.96,317.51,113579.0
2017-09-26 09:30:00,318.21,320.5,317.52,318.81,20480.0,318.21,320.5,317.52,318.81,20480.0
2017-09-26 09:40:00,318.44,318.44,316.59,317.22,14317.0,318.44,318.44,316.59,317.22,14317.0
2017-09-26 09:50:00,317.53,317.6,315.51,316.02,15445.0,317.53,317.6,315.51,316.02,15445.0
2017-09-26 10:00:00,316.07,316.29,315.44,315.59,13123.0,316.07,316.29,315.44,315.59,13123.0
2017-09-26 10:10:00,315.67,316.46,315.5,316.23,13200.0,315.67,316.46,315.5,316.23,13200.0
2017-09-26 10:20:00,316.09,316.37,315.12,315.12,37036.0,316.09,316.37,315.12,315.12,37036.0
2017-09-26 10:30:00,315.56,316.06,315.26,316.06,19270.0,315.56,316.06,315.26,316.06,19270.0
2017-09-26 10:40:00,315.93,316.54,315.43,315.69,12255.0,315.93,316.54,315.43,315.69,12255.0
2017-09-26 10:50:00,315.65,315.99,315.31,315.66,21125.0,315.65,315.99,315.31,315.66,21125.0
2017-09-26 11:00:00,315.6,316.48,315.46,315.77,11842.0,315.6,316.48,315.46,315.77,11842.0
2017-09-26 11:10:00,315.66,316.31,315.66,316.06,5411.0,315.66,316.31,315.66,316.06,5411.0
2017-09-26 11:20:00,315.95,316.0,315.6,315.77,8567.0,315.95,316.0,315.6,315.77,8567.0
2017-09-26 11:30:00,316.17,316.17,315.45,315.69,3516.0,316.17,316.17,315.45,315.69,3516.0
2017-09-26 11:40:00,315.59,315.66,315.3,315.3,4522.0,315.59,315.66,315.3,315.3,4522.0
2017-09-26 11:50:00,315.21,315.22,314.36,314.68,19797.0,315.21,315.22,314.36,314.68,19797.0
2017-09-26 12:00:00,314.65,315.57,314.58,315.28,16214.0,314.65,315.57,314.58,315.28,16214.0
2017-09-26 12:10:00,315.28,315.29,314.84,314.98,5580.0,315.28,315.29,314.84,314.98,5580.0
2017-09-26 12:20:00,315.0,315.2,314.94,314.94,10018.0,315.0,315.2,314.94,314.94,10018.0
2017-09-26 12:30:00,315.16,315.21,314.36,314.46,7961.0,315.16,315.21,314.36,314.46,7961.0
2017-09-26 12:40:00,314.41,314.49,314.0,314.49,5746.0,314.41,314.49,314.0,314.49,5746.0
2017-09-26 12:50:00,314.82,315.32,314.73,315.01,8247.0,314.82,315.32,314.73,315.01,8247.0
2017-09-26 13:00:00,314.99,315.33,314.84,315.33,5943.0,314.99,315.33,314.84,315.33,5943.0
2017-09-26 13:10:00,315.18,315.74,314.99,315.06,28783.0,315.18,315.74,314.99,315.06,28783.0
2017-09-26 13:20:00,315.11,315.65,315.11,315.48,13778.0,315.11,315.65,315.11,315.48,13778.0
2017-09-26 13:30:00,315.53,315.95,315.52,315.86,9193.0,315.53,315.95,315.52,315.86,9193.0
2017-09-26 13:40:00,315.77,316.39,315.77,316.23,7250.0,315.77,316.39,315.77,316.23,7250.0
2017-09-26 13:50:00,316.33,316.88,316.25,316.87,6178.0,316.33,316.88,316.25,316.87,6178.0
2017-09-26 14:00:00,316.88,316.9,315.64,316.5,11821.0,316.88,316.9,315.64,316.5,11821.0
2017-09-26 14:10:00,316.34,316.74,316.24,316.72,5385.0,316.34,316.74,316.24,316.72,5385.0
2017-09-26 14:20:00,316.75,317.23,316.19,316.42,8090.0,316.75,317.23,316.19,316.42,8090.0
2017-09-26 14:30:00,316.42,316.8,316.25,316.8,11793.0,316.42,316.8,316.25,316.8,11793.0
2017-09-26 14:40:00,316.81,316.88,316.35,316.66,16383.0,316.81,316.88,316.35,316.66,16383.0
2017-09-26 14:50:00,316.78,317.14,316.37,317.1,10386.0,316.78,317.14,316.37,317.1,10386.0
2017-09-26 15:00:00,316.88,316.94,316.47,316.77,7519.0,316.88,316.94,316.47,316.77,7519.0
2017-09-26 15:10:00,316.66,316.66,316.35,316.63,8167.0,316.66,316.66,316.35,316.63,8167.0
2017-09-26 15:20:00,316.61,316.63,316.37,316.52,9239.0,316.61,316.63,316.37,316.52,9239.0
2017-09-26 15:30:00,316.52,317.48,316.47,317.43,20814.0,316.52,317.48,316.47,317.43,20814.0
2017-09-26 15:40:00,317.37,317.88,317.3,317.66,48454.0,317.37,317.88,317.3,317.66,48454.0
2017-09-26 15:50:00,317.04,317.59,316.75,317.18,71036.0,317.04,317.59,316.75,317.18,71036.0
2017-09-27 09:30:00,318.57,318.57,316.35,318.08,33593.0,318.57,318.57,316.35,318.08,33593.0
2017-09-27 09:40:00,318.19,318.75,317.42,317.5,14013.0,318.19,318.75,317.42,317.5,14013.0
2017-09-27 09:50:00,317.45,317.51,316.23,316.4,6800.0,317.45,317.51,316.23,316.4,6800.0
2017-09-27 10:00:00,316.54,317.0,315.62,316.08,14618.0,316.54,317.0,315.62,316.08,14618.0
2017-09-27 10:10:00,316.17,316.17,315.24,316.01,12464.0,316.17,316.17,315.24,316.01,12464.0
2017-09-27 10:20:00,315.97,316.18,315.0,315.0,9349.0,315.97,316.18,315.0,315.0,9349.0
2017-09-27 10:30:00,314.89,315.27,314.33,314.33,26055.0,314.89,315.27,314.33,314.33,26055.0
2017-09-27 10:40:00,314.67,315.27,314.4,314.4,19141.0,314.67,315.27,314.4,314.4,19141.0
2017-09-27 10:50:00,314.53,314.8,312.84,313.41,25386.0,314.53,314.8,312.84,313.41,25386.0
2017-09-27 11:00:00,313.39,313.85,312.97,313.32,12753.0,313.39,313.85,312.97,313.32,12753.0
2017-09-27 11:10:00,313.29,314.31,313.27,314.31,8724.0,313.29,314.31,313.27,314.31,8724.0
2017-09-27 11:20:00,314.1,314.44,313.81,313.96,35470.0,314.1,314.44,313.81,313.96,35470.0
2017-09-27 11:30:00,314.11,314.15,313.59,313.63,22421.0,314.11,314.15,313.59,313.63,22421.0
2017-09-27 11:40:00,313.96,313.96,313.19,313.36,45117.0,313.96,313.96,313.19,313.36,45117.0
2017-09-27 11:50:00,313.29,313.29,312.57,312.92,17242.0,313.29,313.29,312.57,312.92,17242.0
2017-09-27 12:00:00,312.7,313.2,312.45,312.45,14520.0,312.7,313.2,312.45,312.45,14520.0
2017-09-27 12:10:00,312.47,312.56,312.23,312.52,10648.0,312.47,312.56,312.23,312.52,10648.0
2017-09-27 12:20:00,312.48,312.56,312.23,312.33,19403.0,312.48,312.56,312.23,312.33,19403.0
2017-09-27 12:30:00,312.36,312.44,311.97,312.13,15174.0,312.36,312.44,311.97,312.13,15174.0
2017-09-27 12:40:00,312.13,312.66,311.73,312.41,54422.0,312.13,312.66,311.73,312.41,54422.0
2017-09-27 12:50:00,312.45,312.6,312.05,312.21,20267.0,312.45,312.6,312.05,312.21,20267.0
2017-09-27 13:00:00,312.2,312.39,312.01,312.14,9512.0,312.2,312.39,312.01,312.14,9512.0
2017-09-27 13:10:00,312.16,312.79,312.07,312.6,19821.0,312.16,312.79,312.07,312.6,19821.0
2017-09-27 13:20:00,312.58,312.82,312.27,312.82,13736.0,312.58,312.82,312.27,312.82,13736.0
2017-09-27 13:30:00,312.71,313.4,312.66,313.36,16007.0,312.71,313.4,312.66,313.36,16007.0
2017-09-27 13:40:00,313.39,313.63,313.11,313.13,6901.0,313.39,313.63,313.11,313.13,6901.0
2017-09-27 13:50:00,313.13,313.22,312.72,313.0,8961.0,313.13,313.22,312.72,313.0,8961.0
2017-09-27 14:00:00,313.02,313.28,312.87,312.99,10889.0,313.02,313.28,312.87,312.99,10889.0
2017-09-27 14:10:00,312.94,314.49,312.81,314.29,14858.0,312.94,314.49,312.81,314.29,14858.0
2017-09-27 14:20:00,314.2,314.33,313.15,313.48,17305.0,314.2,314.33,313.15,313.48,17305.0
2017-09-27 14:30:00,313.52,314.14,313.43,313.66,9837.0,313.52,314.14,313.43,313.66,9837.0
2017-09-27 14:40:00,313.61,314.01,313.45,313.48,12800.0,313.61,314.01,313.45,313.48,12800.0
2017-09-27 14:50:00,313.41,314.08,313.38,314.02,10783.0,313.41,314.08,313.38,314.02,10783.0
2017-09-27 15:00:00,314.1,314.1,313.2,313.55,9323.0,314.1,314.1,313.2,313.55,9323.0
2017-09-27 15:10:00,313.48,313.66,313.17,313.2,8490.0,313.48,313.66,313.17,313.2,8490.0
2017-09-27 15:20:00,313.32,313.49,312.89,313.3,12084.0,313.32,313.49,312.89,313.3,12084.0
2017-09-27 15:30:00,313.21,313.6,313.11,313.39,19715.0,313.21,313.6,313.11,313.39,19715.0
2017-09-27 15:40:00,313.56,313.71,312.78,313.15,18073.0,313.56,313.71,312.78,313.15,18073.0
2017-09-27 15:50:00,313.26,313.51,312.66,312.8,53436.0,313.26,313.51,312.66,312.8,53436.0
2017-09-28 09:30:00,312.75,312.75,308.88,309.03,60607.0,312.75,312.75,308.88,309.03,60607.0
2017-09-28 09:40:00,309.07,312.82,308.96,312.76,31603.0,309.07,312.82,308.96,312.76,31603.0
2017-09-28 09:50:00,312.74,313.5,312.09,312.86,13293.0,312.74,313.5,312.09,312.86,13293.0
2017-09-28 10:00:00,313.21,314.0,313.03,313.86,12954.0,313.21,314.0,313.03,313.86,12954.0
2017-09-28 10:10:00,313.82,314.4,313.37,313.57,13507.0,313.82,314.4,313.37,313.57,13507.0
2017-09-28 10:20:00,313.66,314.57,313.55,313.83,19357.0,313.66,314.57,313.55,313.83,19357.0
2017-09-28 10:30:00,313.8,313.87,313.16,313.24,9109.0,313.8,313.87,313.16,313.24,9109.0
2017-09-28 10:40:00,313.11,313.68,312.68,312.68,6042.0,313.11,313.68,312.68,312.68,6042.0
2017-09-28 10:50:00,312.55,313.45,312.55,313.11,7750.0,312.55,313.45,312.55,313.11,7750.0
2017-09-28 11:00:00,312.89,313.38,312.1,312.45,6881.0,312.89,313.38,312.1,312.45,6881.0
2017-09-28 11:10:00,312.36,312.78,312.07,312.22,11205.0,312.36,312.78,312.07,312.22,11205.0
2017-09-28 11:20:00,312.3,312.75,311.95,312.63,6831.0,312.3,312.75,311.95,312.63,6831.0
2017-09-28 11:30:00,312.75,313.31,312.45,313.06,9080.0,312.75,313.31,312.45,313.06,9080.0
2017-09-28 11:40:00,313.13,313.18,312.7,312.81,3867.0,313.13,313.18,312.7,312.81,3867.0
2017-09-28 11:50:00,312.94,313.02,312.08,312.52,8236.0,312.94,313.02,312.08,312.52,8236.0
2017-09-28 12:00:00,312.36,313.28,312.25,313.08,7228.0,312.36,313.28,312.25,313.08,7228.0
2017-09-28 12:10:00,313.17,313.73,313.17,313.66,5801.0,313.17,313.73,313.17,313.66,5801.0
2017-09-28 12:20:00,313.81,313.81,312.87,313.25,12768.0,313.81,313.81,312.87,313.25,12768.0
2017-09-28 12:30:00,313.0,313.1,312.8,312.99,3591.0,313.0,313.1,312.8,312.99,3591.0
2017-09-28 12:40:00,312.93,313.09,312.69,312.9,4500.0,312.93,313.09,312.69,312.9,4500.0
2017-09-28 12:50:00,312.99,313.23,312.59,313.23,7488.0,312.99,313.23,312.59,313.23,7488.0
2017-09-28 13:00:00,312.97,313.07,312.69,312.85,3700.0,312.97,313.07,312.69,312.85,3700.0
2017-09-28 13:10:00,312.91,312.94,312.68,312.91,3400.0,312.91,312.94,312.68,312.91,3400.0
2017-09-28 13:20:00,312.9,312.9,311.9,312.22,9252.0,312.9,312.9,311.9,312.22,9252.0
2017-09-28 13:30:00,312.19,312.34,312.15,312.3,3700.0,312.19,312.34,312.15,312.3,3700.0
2017-09-28 13:40:00,312.29,312.94,312.0,312.94,18124.0,312.29,312.94,312.0,312.94,18124.0
2017-09-28 13:50:00,313.0,313.28,312.98,313.12,9559.0,313.0,313.28,312.98,313.12,9559.0
2017-09-28 14:00:00,313.09,313.5,313.09,313.22,26775.0,313.09,313.5,313.09,313.22,26775.0
2017-09-28 14:10:00,313.22,313.41,312.9,312.9,6470.0,313.22,313.41,312.9,312.9,6470.0
2017-09-28 14:20:00,312.89,312.89,312.3,312.31,6710.0,312.89,312.89,312.3,312.31,6710.0
2017-09-28 14:30:00,312.33,312.5,312.09,312.2,9629.0,312.33,312.5,312.09,312.2,9629.0
2017-09-28 14:40:00,312.09,312.26,311.95,312.12,7722.0,312.09,312.26,311.95,312.12,7722.0
2017-09-28 14:50:00,312.1,312.2,311.78,311.92,8720.0,312.1,312.2,311.78,311.92,8720.0
2017-09-28 15:00:00,311.8,312.12,311.71,311.81,11281.0,311.8,312.12,311.71,311.81,11281.0
2017-09-28 15:10:00,311.83,311.83,311.17,311.32,8350.0,311.83,311.83,311.17,311.32,8350.0
2017-09-28 15:20:00,311.33,311.35,310.79,310.9,13012.0,311.33,311.35,310.79,310.9,13012.0
2017-09-28 15:30:00,310.92,311.32,310.63,311.32,27481.0,310.92,311.32,310.63,311.32,27481.0
2017-09-28 15:40:00,311.28,311.34,310.05,310.56,49810.0,311.28,311.34,310.05,310.56,49810.0
2017-09-28 15:50:00,310.47,311.04,309.83,310.0,151930.0,310.47,311.04,309.83,310.0,151930.0
2017-09-29 09:30:00,309.41,311.99,308.93,310.75,45170.0,309.41,311.99,308.93,310.75,45170.0
2017-09-29 09:40:00,311.04,311.66,308.39,308.5,56537.0,311.04,311.66,308.39,308.5,56537.0
2017-09-29 09:50:00,308.47,308.96,303.98,305.14,164738.0,308.47,308.96,303.98,305.14,164738.0
2017-09-29 10:00:00,305.31,308.5,303.0,308.03,99950.0,305.31,308.5,303.0,308.03,99950.0
2017-09-29 10:10:00,307.89,308.03,306.75,307.43,28890.0,307.89,308.03,306.75,307.43,28890.0
2017-09-29 10:20:00,307.44,308.5,307.09,308.44,21510.0,307.44,308.5,307.09,308.44,21510.0
2017-09-29 10:30:00,308.49,308.49,307.12,307.46,24837.0,308.49,308.49,307.12,307.46,24837.0
2017-09-29 10:40:00,307.54,307.6,306.74,307.45,24200.0,307.54,307.6,306.74,307.45,24200.0
2017-09-29 10:50:00,307.31,307.5,306.82,307.07,9674.0,307.31,307.5,306.82,307.07,9674.0
2017-09-29 11:00:00,306.95,307.05,306.18,306.32,20074.0,306.95,307.05,306.18,306.32,20074.0
2017-09-29 11:10:00,306.41,307.08,306.39,306.94,35224.0,306.41,307.08,306.39,306.94,35224.0
2017-09-29 11:20:00,307.0,307.09,306.05,306.69,22563.0,307.0,307.09,306.05,306.69,22563.0
2017-09-29 11:30:00,306.54,307.44,306.54,307.42,33444.0,306.54,307.44,306.54,307.42,33444.0
2017-09-29 11:40:00,307.39,307.5,306.77,307.5,12698.0,307.39,307.5,306.77,307.5,12698.0
2017-09-29 11:50:00,307.49,308.09,307.25,307.92,37163.0,307.49,308.09,307.25,307.92,37163.0
2017-09-29 12:00:00,307.91,308.98,307.86,308.5,39438.0,307.91,308.98,307.86,308.5,39438.0
2017-09-29 12:10:00,308.54,310.31,308.51,310.17,18886.0,308.54,310.31,308.51,310.17,18886.0
2017-09-29 12:20:00,310.27,311.48,310.27,310.89,14817.0,310.27,311.48,310.27,310.89,14817.0
2017-09-29 12:30:00,310.8,311.22,310.6,310.77,11123.0,310.8,311.22,310.6,310.77,11123.0
2017-09-29 12:40:00,310.73,311.19,310.68,311.04,18146.0,310.73,311.19,310.68,311.04,18146.0
2017-09-29 12:50:00,311.06,311.9,311.05,311.59,13978.0,311.06,311.9,311.05,311.59,13978.0
2017-09-29 13:00:00,311.77,311.83,311.22,311.83,11362.0,311.77,311.83,311.22,311.83,11362.0
2017-09-29 13:10:00,311.76,312.6,311.56,312.5,22956.0,311.76,312.6,311.56,312.5,22956.0
2017-09-29 13:20:00,312.43,313.23,312.22,313.0,22869.0,312.43,313.23,312.22,313.0,22869.0
2017-09-29 13:30:00,313.11,313.23,311.59,312.4,32565.0,313.11,313.23,311.59,312.4,32565.0
2017-09-29 13:40:00,312.58,312.78,311.95,311.99,8942.0,312.58,312.78,311.95,311.99,8942.0
2017-09-29 13:50:00,312.31,312.7,311.7,312.58,6436.0,312.31,312.7,311.7,312.58,6436.0
2017-09-29 14:00:00,312.51,312.73,311.98,312.09,5756.0,312.51,312.73,311.98,312.09,5756.0
2017-09-29 14:10:00,312.06,312.17,311.55,311.79,14224.0,312.06,312.17,311.55,311.79,14224.0
2017-09-29 14:20:00,311.7,312.45,311.49,312.14,13944.0,311.7,312.45,311.49,312.14,13944.0
2017-09-29 14:30:00,312.14,313.13,312.09,312.98,14945.0,312.14,313.13,312.09,312.98,14945.0
2017-09-29 14:40:00,313.05,313.05,311.86,311.93,17791.0,313.05,313.05,311.86,311.93,17791.0
2017-09-29 14:50:00,311.93,312.59,311.62,312.27,14365.0,311.93,312.59,311.62,312.27,14365.0
2017-09-29 15:00:00,312.24,313.06,312.24,313.03,8786.0,312.24,313.06,312.24,313.03,8786.0
2017-09-29 15:10:00,313.2,313.39,312.79,313.04,15808.0,313.2,313.39,312.79,313.04,15808.0
2017-09-29 15:20:00,313.23,313.61,312.59,312.64,21890.0,313.23,313.61,312.59,312.64,21890.0
2017-09-29 15:30:00,312.64,312.75,312.48,312.58,12754.0,312.64,312.75,312.48,312.58,12754.0
2017-09-29 15:40:00,312.61,312.83,312.17,312.39,23635.0,312.61,312.83,312.17,312.39,23635.0
2017-09-29 15:50:00,312.49,313.38,312.49,312.93,97366.0,312.49,313.38,312.49,312.93,97366.0
2017-10-02 09:30:00,315.19,316.18,313.72,315.39,51586.0,315.19,316.18,313.72,315.39,51586.0
2017-10-02 09:40:00,315.44,316.57,315.37,316.47,34473.0,315.44,316.57,315.37,316.47,34473.0
2017-10-02 09:50:00,316.42,317.13,315.7,316.61,48983.0,316.42,317.13,315.7,316.61,48983.0
2017-10-02 10:00:00,316.23,316.28,314.73,315.86,45338.0,316.23,316.28,314.73,315.86,45338.0
2017-10-02 10:10:00,315.81,316.17,315.0,315.71,23580.0,315.81,316.17,315.0,315.71,23580.0
2017-10-02 10:20:00,315.61,315.85,315.14,315.6,38825.0,315.61,315.85,315.14,315.6,38825.0
2017-10-02 10:30:00,315.64,316.66,315.28,316.4,42857.0,315.64,316.66,315.28,316.4,42857.0
2017-10-02 10:40:00,316.43,316.43,315.43,315.95,41743.0,316.43,316.43,315.43,315.95,41743.0
2017-10-02 10:50:00,316.06,316.26,314.76,315.71,13401.0,316.06,316.26,314.76,315.71,13401.0
2017-10-02 11:00:00,315.39,316.28,315.31,316.06,18699.0,315.39,316.28,315.31,316.06,18699.0
2017-10-02 11:10:00,315.98,316.29,315.7,316.1,50277.0,315.98,316.29,315.7,316.1,50277.0
2017-10-02 11:20:00,316.1,316.25,315.37,315.73,24042.0,316.1,316.25,315.37,315.73,24042.0
2017-10-02 11:30:00,315.69,315.73,314.85,315.27,27391.0,315.69,315.73,314.85,315.27,27391.0
2017-10-02 11:40:00,315.29,315.29,314.02,314.49,28461.0,315.29,315.29,314.02,314.49,28461.0
2017-10-02 11:50:00,314.55,314.89,313.4,313.77,25957.0,314.55,314.89,313.4,313.77,25957.0
2017-10-02 12:00:00,313.5,314.77,313.49,314.12,19216.0,313.5,314.77,313.49,314.12,19216.0
2017-10-02 12:10:00,314.25,315.0,313.97,314.76,8913.0,314.25,315.0,313.97,314.76,8913.0
2017-10-02 12:20:00,315.1,315.89,314.86,315.79,23219.0,315.1,315.89,314.86,315.79,23219.0
2017-10-02 12:30:00,315.86,316.1,315.67,315.78,18198.0,315.86,316.1,315.67,315.78,18198.0
2017-10-02 12:40:00,315.8,315.82,315.18,315.49,19517.0,315.8,315.82,315.18,315.49,19517.0
2017-10-02 12:50:00,315.32,315.8,315.06,315.45,6302.0,315.32,315.8,315.06,315.45,6302.0
2017-10-02 13:00:00,315.74,316.0,315.46,315.46,9764.0,315.74,316.0,315.46,315.46,9764.0
2017-10-02 13:10:00,315.39,315.39,314.83,315.07,7230.0,315.39,315.39,314.83,315.07,7230.0
2017-10-02 13:20:00,315.16,315.16,314.59,314.87,13796.0,315.16,315.16,314.59,314.87,13796.0
2017-10-02 13:30:00,314.69,315.21,314.5,314.74,15956.0,314.69,315.21,314.5,314.74,15956.0
2017-10-02 13:40:00,314.98,315.01,314.22,314.34,14673.0,314.98,315.01,314.22,314.34,14673.0
2017-10-02 13:50:00,314.34,314.46,313.76,314.25,16408.0,314.34,314.46,313.76,314.25,16408.0
2017-10-02 14:00:00,314.15,314.21,313.12,313.94,18000.0,314.15,314.21,313.12,313.94,18000.0
2017-10-02 14:10:00,313.95,314.43,313.58,314.08,13628.0,313.95,314.43,313.58,314.08,13628.0
2017-10-02 14:20:00,314.18,314.57,313.98,314.54,8866.0,314.18,314.57,313.98,314.54,8866.0
2017-10-02 14:30:00,314.61,314.97,314.19,314.25,13850.0,314.61,314.97,314.19,314.25,13850.0
2017-10-02 14:40:00,314.18,314.54,314.06,314.34,11192.0,314.18,314.54,314.06,314.34,11192.0
2017-10-02 14:50:00,314.42,315.13,314.41,315.09,11765.0,314.42,315.13,314.41,315.09,11765.0
2017-10-02 15:00:00,315.15,315.52,314.67,315.34,32647.0,315.15,315.52,314.67,315.34,32647.0
2017-10-02 15:10:00,315.23,315.61,314.62,315.07,19000.0,315.23,315.61,314.62,315.07,19000.0
2017-10-02 15:20:00,315.07,315.89,315.07,315.56,22856.0,315.07,315.89,315.07,315.56,22856.0
2017-10-02 15:30:00,315.61,315.77,315.32,315.72,24700.0,315.61,315.77,315.32,315.72,24700.0
2017-10-02 15:40:00,315.62,315.81,315.1,315.46,33194.0,315.62,315.81,315.1,315.46,33194.0
2017-10-02 15:50:00,315.54,316.47,315.48,316.12,98848.0,315.54,316.47,315.48,316.12,98848.0
2017-10-03 09:30:00,317.11,317.5,315.97,317.37,26910.0,317.11,317.5,315.97,317.37,26910.0
2017-10-03 09:40:00,317.41,317.8,316.02,317.64,24768.0,317.41,317.8,316.02,317.64,24768.0
2017-10-03 09:50:00,317.64,317.7,316.78,317.36,16223.0,317.64,317.7,316.78,317.36,16223.0
2017-10-03 10:00:00,317.4,317.8,317.14,317.68,7301.0,317.4,317.8,317.14,317.68,7301.0
2017-10-03 10:10:00,317.46,317.55,316.1,316.32,19354.0,317.46,317.55,316.1,316.32,19354.0
2017-10-03 10:20:00,316.24,316.47,315.83,315.88,6380.0,316.24,316.47,315.83,315.88,6380.0
2017-10-03 10:30:00,315.9,316.32,315.53,315.93,12426.0,315.9,316.32,315.53,315.93,12426.0
2017-10-03 10:40:00,315.82,315.96,315.18,315.74,12521.0,315.82,315.96,315.18,315.74,12521.0
2017-10-03 10:50:00,315.81,315.81,313.94,314.8,22609.0,315.81,315.81,313.94,314.8,22609.0
2017-10-03 11:00:00,314.92,315.16,314.22,314.28,16069.0,314.92,315.16,314.22,314.28,16069.0
2017-10-03 11:10:00,313.99,314.61,313.91,314.03,14102.0,313.99,314.61,313.91,314.03,14102.0
2017-10-03 11:20:00,314.16,315.63,314.16,315.63,11674.0,314.16,315.63,314.16,315.63,11674.0
2017-10-03 11:30:00,315.61,315.61,314.78,314.97,7100.0,315.61,315.61,314.78,314.97,7100.0
2017-10-03 11:40:00,314.96,316.09,314.96,315.45,29742.0,314.96,316.09,314.96,315.45,29742.0
2017-10-03 11:50:00,315.48,315.93,314.89,315.91,15099.0,315.48,315.93,314.89,315.91,15099.0
2017-10-03 12:00:00,316.1,316.44,315.45,316.21,16766.0,316.1,316.44,315.45,316.21,16766.0
2017-10-03 12:10:00,316.2,316.29,315.87,316.09,11293.0,316.2,316.29,315.87,316.09,11293.0
2017-10-03 12:20:00,316.06,316.56,315.99,316.56,8112.0,316.06,316.56,315.99,316.56,8112.0
2017-10-03 12:30:00,316.44,316.66,316.28,316.28,4400.0,316.44,316.66,316.28,316.28,4400.0
2017-10-03 12:40:00,316.27,316.29,315.98,316.1,5482.0,316.27,316.29,315.98,316.1,5482.0
2017-10-03 12:50:00,316.03,316.05,315.6,316.05,17674.0,316.03,316.05,315.6,316.05,17674.0
2017-10-03 13:00:00,315.97,316.25,315.55,315.55,9582.0,315.97,316.25,315.55,315.55,9582.0
2017-10-03 13:10:00,315.7,315.81,315.34,315.37,6514.0,315.7,315.81,315.34,315.37,6514.0
2017-10-03 13:20:00,315.58,315.58,314.96,315.37,5418.0,315.58,315.58,314.96,315.37,5418.0
2017-10-03 13:30:00,315.2,315.6,315.01,315.54,5050.0,315.2,315.6,315.01,315.54,5050.0
2017-10-03 13:40:00,315.52,316.25,315.23,315.72,18275.0,315.52,316.25,315.23,315.72,18275.0
2017-10-03 13:50:00,315.9,316.19,315.72,315.89,4140.0,315.9,316.19,315.72,315.89,4140.0
2017-10-03 14:00:00,315.9,316.18,315.73,316.18,4833.0,315.9,316.18,315.73,316.18,4833.0
2017-10-03 14:10:00,316.1,316.1,315.79,315.95,3980.0,316.1,316.1,315.79,315.95,3980.0
2017-10-03 14:20:00,315.91,316.41,315.91,316.09,5527.0,315.91,316.41,315.91,316.09,5527.0
2017-10-03 14:30:00,316.08,316.38,315.89,316.07,6330.0,316.08,316.38,315.89,316.07,6330.0
2017-10-03 14:40:00,316.13,316.54,316.02,316.53,11155.0,316.13,316.54,316.02,316.53,11155.0
2017-10-03 14:50:00,316.59,317.22,316.43,316.94,10428.0,316.59,317.22,316.43,316.94,10428.0
2017-10-03 15:00:00,316.99,317.12,316.59,317.02,5120.0,316.99,317.12,316.59,317.02,5120.0
2017-10-03 15:10:00,317.1,317.13,316.79,317.04,7604.0,317.1,317.13,316.79,317.04,7604.0
2017-10-03 15:20:00,317.04,317.29,316.98,317.13,8479.0,317.04,317.29,316.98,317.13,8479.0
2017-10-03 15:30:00,317.08,317.62,316.99,317.4,13906.0,317.08,317.62,316.99,317.4,13906.0
2017-10-03 15:40:00,317.4,317.49,317.18,317.3,14318.0,317.4,317.49,317.18,317.3,14318.0
2017-10-03 15:50:00,317.25,317.62,317.05,317.47,34997.0,317.25,317.62,317.05,317.47,34997.0
2017-10-04 09:30:00,313.57,315.03,306.0,312.45,137263.0,313.57,315.03,306.0,312.45,137263.0
2017-10-04 09:40:00,312.49,314.47,311.2,311.81,40513.0,312.49,314.47,311.2,311.81,40513.0
2017-10-04 09:50:00,312.14,312.42,310.55,311.25,33396.0,312.14,312.42,310.55,311.25,33396.0
2017-10-04 10:00:00,311.25,312.34,310.18,312.19,37113.0,311.25,312.34,310.18,312.19,37113.0
2017-10-04 10:10:00,312.06,313.27,311.49,313.26,20973.0,312.06,313.27,311.49,313.26,20973.0
2017-10-04 10:20:00,313.13,313.66,312.72,313.48,22041.0,313.13,313.66,312.72,313.48,22041.0
2017-10-04 10:30:00,313.66,314.29,313.1,313.58,13298.0,313.66,314.29,313.1,313.58,13298.0
2017-10-04 10:40:00,313.65,314.49,313.2,314.12,21570.0,313.65,314.49,313.2,314.12,21570.0
2017-10-04 10:50:00,314.11,314.75,313.94,314.65,13219.0,314.11,314.75,313.94,314.65,13219.0
2017-10-04 11:00:00,314.59,314.94,314.37,314.45,13517.0,314.59,314.94,314.37,314.45,13517.0
2017-10-04 11:10:00,314.45,314.66,313.46,313.55,13746.0,314.45,314.66,313.46,313.55,13746.0
2017-10-04 11:20:00,313.54,314.64,313.2,314.5,13505.0,313.54,314.64,313.2,314.5,13505.0
2017-10-04 11:30:00,314.59,314.88,314.12,314.87,10891.0,314.59,314.88,314.12,314.87,10891.0
2017-10-04 11:40:00,314.65,315.32,314.64,315.14,4976.0,314.65,315.32,314.64,315.14,4976.0
2017-10-04 11:50:00,314.97,315.02,314.33,314.78,7533.0,314.97,315.02,314.33,314.78,7533.0
2017-10-04 12:00:00,314.78,315.0,314.07,314.07,4991.0,314.78,315.0,314.07,314.07,4991.0
2017-10-04 12:10:00,314.19,314.89,314.16,314.73,3030.0,314.19,314.89,314.16,314.73,3030.0
2017-10-04 12:20:00,314.73,314.95,314.52,314.53,2300.0,314.73,314.95,314.52,314.53,2300.0
2017-10-04 12:30:00,314.52,314.82,314.23,314.27,7192.0,314.52,314.82,314.23,314.27,7192.0
2017-10-04 12:40:00,314.29,315.29,314.29,314.98,5356.0,314.29,315.29,314.29,314.98,5356.0
2017-10-04 12:50:00,315.02,315.82,314.62,315.82,9104.0,315.02,315.82,314.62,315.82,9104.0
2017-10-04 13:00:00,315.92,316.24,315.63,316.12,8591.0,315.92,316.24,315.63,316.12,8591.0
2017-10-04 13:10:00,316.04,316.5,315.9,315.93,6108.0,316.04,316.5,315.9,315.93,6108.0
2017-10-04 13:20:00,316.07,316.38,315.91,316.29,7273.0,316.07,316.38,315.91,316.29,7273.0
2017-10-04 13:30:00,316.3,316.3,315.2,315.66,7668.0,316.3,316.3,315.2,315.66,7668.0
2017-10-04 13:40:00,315.59,316.17,315.49,316.16,10817.0,315.59,316.17,315.49,316.16,10817.0
2017-10-04 13:50:00,315.97,316.15,315.37,316.03,18993.0,315.97,316.15,315.37,316.03,18993.0
2017-10-04 14:00:00,316.05,316.41,315.86,316.32,6599.0,316.05,316.41,315.86,316.32,6599.0
2017-10-04 14:10:00,316.32,316.37,315.83,316.13,8560.0,316.32,316.37,315.83,316.13,8560.0
2017-10-04 14:20:00,316.05,316.18,315.96,316.08,5482.0,316.05,316.18,315.96,316.08,5482.0
2017-10-04 14:30:00,316.18,316.55,315.93,315.96,24929.0,316.18,316.55,315.93,315.96,24929.0
2017-10-04 14:40:00,315.97,315.98,315.27,315.32,7056.0,315.97,315.98,315.27,315.32,7056.0
2017-10-04 14:50:00,315.32,315.49,315.01,315.08,7627.0,315.32,315.49,315.01,315.08,7627.0
2017-10-04 15:00:00,315.0,315.25,314.88,315.19,7687.0,315.0,315.25,314.88,315.19,7687.0
2017-10-04 15:10:00,315.2,315.42,315.0,315.11,14213.0,315.2,315.42,315.0,315.11,14213.0
2017-10-04 15:20:00,315.08,315.16,314.82,314.97,11675.0,315.08,315.16,314.82,314.97,11675.0
2017-10-04 15:30:00,314.98,315.15,314.75,314.75,21184.0,314.98,315.15,314.75,314.75,21184.0
2017-10-04 15:40:00,314.81,314.81,314.31,314.31,21706.0,314.81,314.81,314.31,314.31,21706.0
2017-10-04 15:50:00,314.34,315.0,314.34,314.91,55102.0,314.34,315.0,314.34,314.91,55102.0
2017-10-05 09:30:00,320.1,327.58,320.1,326.36,258516.0,320.1,327.58,320.1,326.36,258516.0
2017-10-05 09:40:00,326.77,330.98,324.54,325.14,214593.0,326.77,330.98,324.54,325.14,214593.0
2017-10-05 09:50:00,325.41,327.28,325.1,325.99,55143.0,325.41,327.28,325.1,325.99,55143.0
2017-10-05 10:00:00,325.82,327.72,325.28,326.58,31979.0,325.82,327.72,325.28,326.58,31979.0
2017-10-05 10:10:00,326.81,327.44,325.6,326.41,26046.0,326.81,327.44,325.6,326.41,26046.0
2017-10-05 10:20:00,326.72,326.72,324.7,325.62,34304.0,326.72,326.72,324.7,325.62,34304.0
2017-10-05 10:30:00,325.42,326.79,325.42,326.65,20456.0,325.42,326.79,325.42,326.65,20456.0
2017-10-05 10:40:00,326.5,327.72,326.19,326.66,22829.0,326.5,327.72,326.19,326.66,22829.0
2017-10-05 10:50:00,326.49,327.18,326.33,326.97,26341.0,326.49,327.18,326.33,326.97,26341.0
2017-10-05 11:00:00,327.02,328.12,326.52,326.97,42113.0,327.02,328.12,326.52,326.97,42113.0
2017-10-05 11:10:00,326.99,328.36,326.82,328.17,32590.0,326.99,328.36,326.82,328.17,32590.0
2017-10-05 11:20:00,328.32,329.28,328.29,329.03,33987.0,328.32,329.28,328.29,329.03,33987.0
2017-10-05 11:30:00,329.05,329.51,328.36,328.36,32991.0,329.05,329.51,328.36,328.36,32991.0
2017-10-05 11:40:00,328.38,328.73,328.02,328.36,18015.0,328.38,328.73,328.02,328.36,18015.0
2017-10-05 11:50:00,328.34,328.34,327.04,327.23,27914.0,328.34,328.34,327.04,327.23,27914.0
2017-10-05 12:00:00,327.25,327.49,326.96,327.31,17281.0,327.25,327.49,326.96,327.31,17281.0
2017-10-05 12:10:00,327.31,327.39,326.51,326.68,31937.0,327.31,327.39,326.51,326.68,31937.0
2017-10-05 12:20:00,326.76,327.24,325.8,325.81,25247.0,326.76,327.24,325.8,325.81,25247.0
2017-10-05 12:30:00,326.04,326.06,325.02,325.21,31236.0,326.04,326.06,325.02,325.21,31236.0
2017-10-05 12:40:00,325.27,325.29,324.17,324.55,19648.0,325.27,325.29,324.17,324.55,19648.0
2017-10-05 12:50:00,324.61,325.3,324.39,325.08,23904.0,324.61,325.3,324.39,325.08,23904.0
2017-10-05 13:00:00,325.03,325.59,325.03,325.46,15486.0,325.03,325.59,325.03,325.46,15486.0
2017-10-05 13:10:00,325.36,325.63,324.91,325.4,12668.0,325.36,325.63,324.91,325.4,12668.0
2017-10-05 13:20:00,325.42,325.95,325.36,325.95,11020.0,325.42,325.95,325.36,325.95,11020.0
2017-10-05 13:30:00,325.95,326.53,325.95,326.3,17922.0,325.95,326.53,325.95,326.3,17922.0
2017-10-05 13:40:00,326.34,326.34,325.71,325.97,11878.0,326.34,326.34,325.71,325.97,11878.0
2017-10-05 13:50:00,325.99,326.11,325.71,325.87,7466.0,325.99,326.11,325.71,325.87,7466.0
2017-10-05 14:00:00,325.98,326.09,325.54,325.91,18804.0,325.98,326.09,325.54,325.91,18804.0
2017-10-05 14:10:00,325.91,326.08,325.85,325.94,11058.0,325.91,326.08,325.85,325.94,11058.0
2017-10-05 14:20:00,325.96,326.43,325.96,326.04,14204.0,325.96,326.43,325.96,326.04,14204.0
2017-10-05 14:30:00,326.0,326.25,325.96,326.07,9718.0,326.0,326.25,325.96,326.07,9718.0
2017-10-05 14:40:00,326.1,326.58,326.08,326.2,17253.0,326.1,326.58,326.08,326.2,17253.0
2017-10-05 14:50:00,326.25,326.47,325.72,326.24,11882.0,326.25,326.47,325.72,326.24,11882.0
2017-10-05 15:00:00,326.35,326.39,325.86,326.32,21289.0,326.35,326.39,325.86,326.32,21289.0
2017-10-05 15:10:00,326.32,326.37,326.02,326.37,20792.0,326.32,326.37,326.02,326.37,20792.0
2017-10-05 15:20:00,326.45,326.77,326.23,326.23,24820.0,326.45,326.77,326.23,326.23,24820.0
2017-10-05 15:30:00,326.23,327.5,326.23,327.18,30954.0,326.23,327.5,326.23,327.18,30954.0
2017-10-05 15:40:00,327.21,327.42,326.65,327.05,37498.0,327.21,327.42,326.65,327.05,37498.0
2017-10-05 15:50:00,326.99,327.08,326.31,326.78,120623.0,326.99,327.08,326.31,326.78,120623.0
2017-10-06 09:30:00,325.21,325.98,324.6,325.13,31468.0,325.21,325.98,324.6,325.13,31468.0
2017-10-06 09:40:00,324.91,326.55,324.91,326.08,26410.0,324.91,326.55,324.91,326.08,26410.0
2017-10-06 09:50:00,326.02,327.62,325.51,327.56,24801.0,326.02,327.62,325.51,327.56,24801.0
2017-10-06 10:00:00,327.6,328.0,326.26,326.37,23989.0,327.6,328.0,326.26,326.37,23989.0
2017-10-06 10:10:00,326.49,327.17,326.04,326.26,21171.0,326.49,327.17,326.04,326.26,21171.0
2017-10-06 10:20:00,326.28,326.53,325.96,326.41,23907.0,326.28,326.53,325.96,326.41,23907.0
2017-10-06 10:30:00,326.41,326.6,325.48,325.83,31923.0,326.41,326.6,325.48,325.83,31923.0
2017-10-06 10:40:00,325.65,326.94,325.57,326.82,25752.0,325.65,326.94,325.57,326.82,25752.0
2017-10-06 10:50:00,326.82,327.59,326.22,326.55,15201.0,326.82,327.59,326.22,326.55,15201.0
2017-10-06 11:00:00,326.47,326.97,326.46,326.54,9989.0,326.47,326.97,326.46,326.54,9989.0
2017-10-06 11:10:00,326.61,326.87,326.31,326.75,4200.0,326.61,326.87,326.31,326.75,4200.0
2017-10-06 11:20:00,326.85,327.62,326.58,327.1,12863.0,326.85,327.62,326.58,327.1,12863.0
2017-10-06 11:30:00,326.71,327.07,326.33,326.4,11753.0,326.71,327.07,326.33,326.4,11753.0
2017-10-06 11:40:00,326.32,326.32,325.81,325.96,3480.0,326.32,326.32,325.81,325.96,3480.0
2017-10-06 11:50:00,326.01,326.11,325.79,325.95,4502.0,326.01,326.11,325.79,325.95,4502.0
2017-10-06 12:00:00,325.96,325.96,325.03,325.4,11643.0,325.96,325.96,325.03,325.4,11643.0
2017-10-06 12:10:00,325.41,325.42,325.03,325.22,6414.0,325.41,325.42,325.03,325.22,6414.0
2017-10-06 12:20:00,325.2,325.48,325.11,325.33,10881.0,325.2,325.48,325.11,325.33,10881.0
2017-10-06 12:30:00,325.35,325.5,325.15,325.34,7143.0,325.35,325.5,325.15,325.34,7143.0
2017-10-06 12:40:00,325.22,325.62,325.16,325.45,11083.0,325.22,325.62,325.16,325.45,11083.0
2017-10-06 12:50:00,325.53,325.92,325.39,325.54,15442.0,325.53,325.92,325.39,325.54,15442.0
2017-10-06 13:00:00,325.51,325.51,325.09,325.31,8440.0,325.51,325.51,325.09,325.31,8440.0
2017-10-06 13:10:00,325.23,325.63,325.21,325.61,12574.0,325.23,325.63,325.21,325.61,12574.0
2017-10-06 13:20:00,325.62,326.09,325.61,325.91,9950.0,325.62,326.09,325.61,325.91,9950.0
2017-10-06 13:30:00,325.79,326.04,325.79,325.92,11964.0,325.79,326.04,325.79,325.92,11964.0
2017-10-06 13:40:00,325.95,326.73,325.95,326.65,16192.0,325.95,326.73,325.95,326.65,16192.0
2017-10-06 13:50:00,326.42,327.45,326.37,327.28,10842.0,326.42,327.45,326.37,327.28,10842.0
2017-10-06 14:00:00,327.36,327.75,327.07,327.62,15810.0,327.36,327.75,327.07,327.62,15810.0
2017-10-06 14:10:00,327.56,327.88,327.11,327.76,13275.0,327.56,327.88,327.11,327.76,13275.0
2017-10-06 14:20:00,327.73,327.9,327.66,327.87,11859.0,327.73,327.9,327.66,327.87,11859.0
2017-10-06 14:30:00,327.86,328.0,327.52,327.52,12307.0,327.86,328.0,327.52,327.52,12307.0
2017-10-06 14:40:00,327.47,328.15,327.47,328.05,12940.0,327.47,328.15,327.47,328.05,12940.0
2017-10-06 14:50:00,328.05,328.5,328.0,328.15,18317.0,328.05,328.5,328.0,328.15,18317.0
2017-10-06 15:00:00,328.11,328.17,327.58,327.7,22380.0,328.11,328.17,327.58,327.7,22380.0
2017-10-06 15:10:00,327.62,327.73,327.37,327.69,14811.0,327.62,327.73,327.37,327.69,14811.0
2017-10-06 15:20:00,327.63,327.82,327.3,327.37,17073.0,327.63,327.82,327.3,327.37,17073.0
2017-10-06 15:30:00,327.35,327.49,327.27,327.4,21102.0,327.35,327.49,327.27,327.4,21102.0
2017-10-06 15:40:00,327.34,327.96,327.08,327.34,41646.0,327.34,327.96,327.08,327.34,41646.0
2017-10-06 15:50:00,327.4,327.91,327.36,327.46,59801.0,327.4,327.91,327.36,327.46,59801.0
2017-10-09 09:30:00,327.46,329.0,326.32,328.25,45980.0,327.46,329.0,326.32,328.25,45980.0
2017-10-09 09:40:00,328.37,332.24,328.24,329.92,63893.0,328.37,332.24,328.24,329.92,63893.0
2017-10-09 09:50:00,329.91,330.79,328.68,329.25,16177.0,329.91,330.79,328.68,329.25,16177.0
2017-10-09 10:00:00,328.76,329.58,327.78,328.5,11392.0,328.76,329.58,327.78,328.5,11392.0
2017-10-09 10:10:00,328.62,328.88,327.28,328.88,12274.0,328.62,328.88,327.28,328.88,12274.0
2017-10-09 10:20:00,328.83,329.52,328.2,328.91,16209.0,328.83,329.52,328.2,328.91,16209.0
2017-10-09 10:30:00,329.0,329.18,328.35,328.98,8862.0,329.0,329.18,328.35,328.98,8862.0
2017-10-09 10:40:00,328.88,329.56,328.62,328.93,13636.0,328.88,329.56,328.62,328.93,13636.0
2017-10-09 10:50:00,329.21,329.91,328.69,329.82,12168.0,329.21,329.91,328.69,329.82,12168.0
2017-10-09 11:00:00,329.88,330.5,328.68,329.58,26527.0,329.88,330.5,328.68,329.58,26527.0
2017-10-09 11:10:00,329.61,330.5,329.5,330.44,7001.0,329.61,330.5,329.5,330.44,7001.0
2017-10-09 11:20:00,330.37,331.0,330.18,330.99,12791.0,330.37,331.0,330.18,330.99,12791.0
2017-10-09 11:30:00,330.9,330.9,329.66,329.85,8465.0,330.9,330.9,329.66,329.85,8465.0
2017-10-09 11:40:00,329.93,330.25,329.78,330.25,3209.0,329.93,330.25,329.78,330.25,3209.0
2017-10-09 11:50:00,330.11,330.19,329.5,329.62,19136.0,330.11,330.19,329.5,329.62,19136.0
2017-10-09 12:00:00,329.51,329.57,328.64,328.75,18810.0,329.51,329.57,328.64,328.75,18810.0
2017-10-09 12:10:00,328.79,328.85,328.46,328.63,5678.0,328.79,328.85,328.46,328.63,5678.0
2017-10-09 12:20:00,328.65,328.65,327.56,327.56,9088.0,328.65,328.65,327.56,327.56,9088.0
2017-10-09 12:30:00,327.72,328.86,327.72,328.65,12536.0,327.72,328.86,327.72,328.65,12536.0
2017-10-09 12:40:00,328.77,328.97,328.36,328.37,7410.0,328.77,328.97,328.36,328.37,7410.0
2017-10-09 12:50:00,328.52,328.83,328.35,328.79,5764.0,328.52,328.83,328.35,328.79,5764.0
2017-10-09 13:00:00,328.86,328.86,328.33,328.53,8665.0,328.86,328.86,328.33,328.53,8665.0
2017-10-09 13:10:00,328.02,328.87,328.02,328.52,5641.0,328.02,328.87,328.02,328.52,5641.0
2017-10-09 13:20:00,328.51,328.79,328.41,328.77,7085.0,328.51,328.79,328.41,328.77,7085.0
2017-10-09 13:30:00,328.78,329.26,328.38,328.63,14935.0,328.78,329.26,328.38,328.63,14935.0
2017-10-09 13:40:00,328.57,328.98,328.18,328.81,7365.0,328.57,328.98,328.18,328.81,7365.0
2017-10-09 13:50:00,328.78,329.1,328.54,328.82,10766.0,328.78,329.1,328.54,328.82,10766.0
2017-10-09 14:00:00,328.82,329.34,328.63,328.84,37103.0,328.82,329.34,328.63,328.84,37103.0
2017-10-09 14:10:00,328.88,329.64,328.83,329.16,19449.0,328.88,329.64,328.83,329.16,19449.0
2017-10-09 14:20:00,328.99,329.26,328.8,329.18,11694.0,328.99,329.26,328.8,329.18,11694.0
2017-10-09 14:30:00,329.2,329.88,328.9,329.4,8878.0,329.2,329.88,328.9,329.4,8878.0
2017-10-09 14:40:00,328.96,329.5,328.96,329.36,7308.0,328.96,329.5,328.96,329.36,7308.0
2017-10-09 14:50:00,329.39,329.4,328.91,329.0,10200.0,329.39,329.4,328.91,329.0,10200.0
2017-10-09 15:00:00,328.99,329.2,328.82,328.82,5413.0,328.99,329.2,328.82,328.82,5413.0
2017-10-09 15:10:00,329.07,329.09,328.73,329.04,21597.0,329.07,329.09,328.73,329.04,21597.0
2017-10-09 15:20:00,329.08,329.5,328.95,329.41,9237.0,329.08,329.5,328.95,329.41,9237.0
2017-10-09 15:30:00,329.34,329.58,328.85,329.16,17026.0,329.34,329.58,328.85,329.16,17026.0
2017-10-09 15:40:00,329.17,329.17,328.46,328.68,22767.0,329.17,329.17,328.46,328.68,22767.0
2017-10-09 15:50:00,328.73,329.28,328.4,329.07,66579.0,328.73,329.28,328.4,329.07,66579.0
2017-10-10 09:30:00,328.55,330.3,328.25,329.74,28658.0,328.55,330.3,328.25,329.74,28658.0
2017-10-10 09:40:00,329.92,331.37,329.92,331.09,22654.0,329.92,331.37,329.92,331.09,22654.0
2017-10-10 09:50:00,331.03,331.03,330.1,330.49,21631.0,331.03,331.03,330.1,330.49,21631.0
2017-10-10 10:00:00,330.6,332.43,330.08,332.39,22113.0,330.6,332.43,330.08,332.39,22113.0
2017-10-10 10:10:00,332.27,332.61,330.35,330.46,23385.0,332.27,332.61,330.35,330.46,23385.0
2017-10-10 10:20:00,330.55,330.79,329.61,330.46,37200.0,330.55,330.79,329.61,330.46,37200.0
2017-10-10 10:30:00,330.56,330.56,329.67,330.23,6750.0,330.56,330.56,329.67,330.23,6750.0
2017-10-10 10:40:00,329.76,330.11,329.52,329.89,14172.0,329.76,330.11,329.52,329.89,14172.0
2017-10-10 10:50:00,329.75,330.56,329.75,329.99,9149.0,329.75,330.56,329.75,329.99,9149.0
2017-10-10 11:00:00,329.94,330.07,329.31,329.83,9289.0,329.94,330.07,329.31,329.83,9289.0
2017-10-10 11:10:00,329.65,330.18,329.38,329.91,12253.0,329.65,330.18,329.38,329.91,12253.0
2017-10-10 11:20:00,329.81,330.01,329.32,329.73,10271.0,329.81,330.01,329.32,329.73,10271.0
2017-10-10 11:30:00,329.72,330.05,329.62,330.05,15558.0,329.72,330.05,329.62,330.05,15558.0
2017-10-10 11:40:00,330.12,330.12,329.54,330.06,6893.0,330.12,330.12,329.54,330.06,6893.0
2017-10-10 11:50:00,329.95,330.36,329.79,330.21,9300.0,329.95,330.36,329.79,330.21,9300.0
2017-10-10 12:00:00,330.28,330.29,329.4,329.5,13101.0,330.28,330.29,329.4,329.5,13101.0
2017-10-10 12:10:00,329.46,330.21,329.4,329.84,8661.0,329.46,330.21,329.4,329.84,8661.0
2017-10-10 12:20:00,329.86,330.03,329.52,329.96,6255.0,329.86,330.03,329.52,329.96,6255.0
2017-10-10 12:30:00,329.96,330.0,329.69,329.88,4110.0,329.96,330.0,329.69,329.88,4110.0
2017-10-10 12:40:00,329.7,330.34,329.7,329.81,28497.0,329.7,330.34,329.7,329.81,28497.0
2017-10-10 12:50:00,329.72,330.73,329.64,329.98,21107.0,329.72,330.73,329.64,329.98,21107.0
2017-10-10 13:00:00,330.02,330.28,329.92,330.18,10760.0,330.02,330.28,329.92,330.18,10760.0
2017-10-10 13:10:00,330.14,330.63,329.87,330.52,27386.0,330.14,330.63,329.87,330.52,27386.0
2017-10-10 13:20:00,330.41,330.57,330.2,330.35,5215.0,330.41,330.57,330.2,330.35,5215.0
2017-10-10 13:30:00,330.44,330.73,330.05,330.49,7700.0,330.44,330.73,330.05,330.49,7700.0
2017-10-10 13:40:00,330.54,330.85,330.32,330.69,8494.0,330.54,330.85,330.32,330.69,8494.0
2017-10-10 13:50:00,330.75,330.75,330.18,330.25,7432.0,330.75,330.75,330.18,330.25,7432.0
2017-10-10 14:00:00,330.37,330.76,330.15,330.34,6896.0,330.37,330.76,330.15,330.34,6896.0
2017-10-10 14:10:00,330.33,330.45,329.86,330.13,40072.0,330.33,330.45,329.86,330.13,40072.0
2017-10-10 14:20:00,330.11,330.64,329.84,330.57,14166.0,330.11,330.64,329.84,330.57,14166.0
2017-10-10 14:30:00,330.58,330.7,330.19,330.48,17719.0,330.58,330.7,330.19,330.48,17719.0
2017-10-10 14:40:00,330.49,330.99,330.27,330.99,12088.0,330.49,330.99,330.27,330.99,12088.0
2017-10-10 14:50:00,331.0,331.24,330.83,331.17,9372.0,331.0,331.24,330.83,331.17,9372.0
2017-10-10 15:00:00,331.23,331.62,331.06,331.34,16433.0,331.23,331.62,331.06,331.34,16433.0
2017-10-10 15:10:00,331.32,331.44,331.11,331.3,11276.0,331.32,331.44,331.11,331.3,11276.0
2017-10-10 15:20:00,331.34,331.86,331.33,331.48,14435.0,331.34,331.86,331.33,331.48,14435.0
2017-10-10 15:30:00,331.42,332.15,331.42,332.1,29220.0,331.42,332.15,331.42,332.1,29220.0
2017-10-10 15:40:00,332.09,332.28,331.99,332.21,32680.0,332.09,332.28,331.99,332.21,32680.0
2017-10-10 15:50:00,332.21,332.87,332.21,332.81,88578.0,332.21,332.87,332.21,332.81,88578.0
2017-10-11 09:30:00,332.12,332.12,330.03,330.22,44705.0,332.12,332.12,330.03,330.22,44705.0
2017-10-11 09:40:00,330.34,331.64,329.58,329.77,24233.0,330.34,331.64,329.58,329.77,24233.0
2017-10-11 09:50:00,329.77,330.96,329.68,330.75,16207.0,329.77,330.96,329.68,330.75,16207.0
2017-10-11 10:00:00,330.78,331.14,330.5,331.14,20117.0,330.78,331.14,330.5,331.14,20117.0
2017-10-11 10:10:00,331.27,331.93,331.12,331.12,11622.0,331.27,331.93,331.12,331.12,11622.0
2017-10-11 10:20:00,331.2,331.21,330.77,330.89,15162.0,331.2,331.21,330.77,330.89,15162.0
2017-10-11 10:30:00,331.01,331.2,330.63,330.78,11248.0,331.01,331.2,330.63,330.78,11248.0
2017-10-11 10:40:00,330.68,330.73,329.85,330.04,17026.0,330.68,330.73,329.85,330.04,17026.0
2017-10-11 10:50:00,329.93,330.31,329.27,330.31,20129.0,329.93,330.31,329.27,330.31,20129.0
2017-10-11 11:00:00,330.31,330.9,330.3,330.71,24025.0,330.31,330.9,330.3,330.71,24025.0
2017-10-11 11:10:00,330.7,331.21,330.54,330.92,13028.0,330.7,331.21,330.54,330.92,13028.0
2017-10-11 11:20:00,330.93,331.8,330.93,331.8,14790.0,330.93,331.8,330.93,331.8,14790.0
2017-10-11 11:30:00,331.85,332.27,331.85,331.86,9689.0,331.85,332.27,331.85,331.86,9689.0
2017-10-11 11:40:00,331.89,332.1,331.15,331.15,8986.0,331.89,332.1,331.15,331.15,8986.0
2017-10-11 11:50:00,331.27,331.74,330.95,330.95,6229.0,331.27,331.74,330.95,330.95,6229.0
2017-10-11 12:00:00,330.94,331.08,330.6,330.7,6681.0,330.94,331.08,330.6,330.7,6681.0
2017-10-11 12:10:00,330.77,330.85,330.44,330.59,9677.0,330.77,330.85,330.44,330.59,9677.0
2017-10-11 12:20:00,330.6,330.64,330.35,330.5,5146.0,330.6,330.64,330.35,330.5,5146.0
2017-10-11 12:30:00,330.5,330.62,329.96,330.14,17739.0,330.5,330.62,329.96,330.14,17739.0
2017-10-11 12:40:00,330.16,330.29,330.07,330.08,5546.0,330.16,330.29,330.07,330.08,5546.0
2017-10-11 12:50:00,330.22,330.39,330.07,330.23,5514.0,330.22,330.39,330.07,330.23,5514.0
2017-10-11 13:00:00,330.15,330.81,330.0,330.74,15027.0,330.15,330.81,330.0,330.74,15027.0
2017-10-11 13:10:00,330.81,330.96,330.51,330.51,8440.0,330.81,330.96,330.51,330.51,8440.0
2017-10-11 13:20:00,330.65,330.97,330.65,330.93,6757.0,330.65,330.97,330.65,330.93,6757.0
2017-10-11 13:30:00,331.0,331.16,330.85,331.0,7266.0,331.0,331.16,330.85,331.0,7266.0
2017-10-11 13:40:00,331.08,331.15,330.87,330.88,9420.0,331.08,331.15,330.87,330.88,9420.0
2017-10-11 13:50:00,330.85,330.93,330.32,330.6,3869.0,330.85,330.93,330.32,330.6,3869.0
2017-10-11 14:00:00,330.59,331.36,330.55,331.03,11279.0,330.59,331.36,330.55,331.03,11279.0
2017-10-11 14:10:00,331.01,331.57,330.96,331.38,6901.0,331.01,331.57,330.96,331.38,6901.0
2017-10-11 14:20:00,331.37,331.65,331.26,331.54,8671.0,331.37,331.65,331.26,331.54,8671.0
2017-10-11 14:30:00,331.54,331.99,331.47,331.96,10046.0,331.54,331.99,331.47,331.96,10046.0
2017-10-11 14:40:00,332.0,332.4,331.95,332.38,9523.0,332.0,332.4,331.95,332.38,9523.0
2017-10-11 14:50:00,332.37,332.83,332.21,332.66,15106.0,332.37,332.83,332.21,332.66,15106.0
2017-10-11 15:00:00,332.58,332.77,332.4,332.62,12826.0,332.58,332.77,332.4,332.62,12826.0
2017-10-11 15:10:00,332.74,333.05,332.56,332.98,25080.0,332.74,333.05,332.56,332.98,25080.0
2017-10-11 15:20:00,332.86,332.86,332.15,332.33,18826.0,332.86,332.86,332.15,332.33,18826.0
2017-10-11 15:30:00,332.28,332.99,332.23,332.37,19428.0,332.28,332.99,332.23,332.37,19428.0
2017-10-11 15:40:00,332.31,332.87,332.3,332.65,16994.0,332.31,332.87,332.3,332.65,16994.0
2017-10-11 15:50:00,332.66,333.33,332.63,333.19,71806.0,332.66,333.33,332.63,333.19,71806.0
2017-10-12 09:30:00,332.93,334.32,332.08,332.53,19122.0,332.93,334.32,332.08,332.53,19122.0
2017-10-12 09:40:00,333.04,333.99,332.46,333.03,12895.0,333.04,333.99,332.46,333.03,12895.0
2017-10-12 09:50:00,333.02,333.07,331.81,331.81,8478.0,333.02,333.07,331.81,331.81,8478.0
2017-10-12 10:00:00,331.89,332.4,331.7,332.15,13314.0,331.89,332.4,331.7,332.15,13314.0
2017-10-12 10:10:00,332.0,332.22,331.71,331.94,10569.0,332.0,332.22,331.71,331.94,10569.0
2017-10-12 10:20:00,331.94,332.15,331.6,331.74,10404.0,331.94,332.15,331.6,331.74,10404.0
2017-10-12 10:30:00,331.8,332.29,331.7,331.92,14975.0,331.8,332.29,331.7,331.92,14975.0
2017-10-12 10:40:00,332.15,332.94,331.7,331.88,21821.0,332.15,332.94,331.7,331.88,21821.0
2017-10-12 10:50:00,331.81,332.09,331.28,331.63,17476.0,331.81,332.09,331.28,331.63,17476.0
2017-10-12 11:00:00,331.65,331.96,331.4,331.75,9168.0,331.65,331.96,331.4,331.75,9168.0
2017-10-12 11:10:00,331.52,332.09,331.44,331.96,10969.0,331.52,332.09,331.44,331.96,10969.0
2017-10-12 11:20:00,331.97,332.6,331.88,332.39,14264.0,331.97,332.6,331.88,332.39,14264.0
2017-10-12 11:30:00,332.35,332.82,332.13,332.31,13727.0,332.35,332.82,332.13,332.31,13727.0
2017-10-12 11:40:00,332.22,332.22,331.72,332.06,14789.0,332.22,332.22,331.72,332.06,14789.0
2017-10-12 11:50:00,332.09,332.13,331.5,331.63,12328.0,332.09,332.13,331.5,331.63,12328.0
2017-10-12 12:00:00,331.69,331.8,331.42,331.62,13108.0,331.69,331.8,331.42,331.62,13108.0
2017-10-12 12:10:00,331.5,331.84,331.17,331.18,14318.0,331.5,331.84,331.17,331.18,14318.0
2017-10-12 12:20:00,331.28,331.36,330.57,330.81,12772.0,331.28,331.36,330.57,330.81,12772.0
2017-10-12 12:30:00,330.73,331.09,330.73,330.82,7210.0,330.73,331.09,330.73,330.82,7210.0
2017-10-12 12:40:00,330.73,330.85,330.43,330.58,4916.0,330.73,330.85,330.43,330.58,4916.0
2017-10-12 12:50:00,330.58,330.91,330.51,330.63,6729.0,330.58,330.91,330.51,330.63,6729.0
2017-10-12 13:00:00,330.7,330.71,330.47,330.49,4573.0,330.7,330.71,330.47,330.49,4573.0
2017-10-12 13:10:00,330.67,330.67,330.3,330.31,3635.0,330.67,330.67,330.3,330.31,3635.0
2017-10-12 13:20:00,330.18,330.58,330.04,330.39,6111.0,330.18,330.58,330.04,330.39,6111.0
2017-10-12 13:30:00,330.52,331.07,330.43,330.82,2801.0,330.52,331.07,330.43,330.82,2801.0
2017-10-12 13:40:00,330.84,330.89,330.23,330.46,6554.0,330.84,330.89,330.23,330.46,6554.0
2017-10-12 13:50:00,330.27,330.76,330.27,330.69,6877.0,330.27,330.76,330.27,330.69,6877.0
2017-10-12 14:00:00,330.73,331.11,330.65,330.75,11249.0,330.73,331.11,330.65,330.75,11249.0
2017-10-12 14:10:00,330.63,331.16,330.6,330.74,6800.0,330.63,331.16,330.6,330.74,6800.0
2017-10-12 14:20:00,330.83,331.02,330.63,330.93,14050.0,330.83,331.02,330.63,330.93,14050.0
2017-10-12 14:30:00,330.99,331.35,330.61,331.23,9743.0,330.99,331.35,330.61,331.23,9743.0
2017-10-12 14:40:00,331.14,331.72,331.0,331.0,12200.0,331.14,331.72,331.0,331.0,12200.0
2017-10-12 14:50:00,331.05,331.72,330.7,331.68,26750.0,331.05,331.72,330.7,331.68,26750.0
2017-10-12 15:00:00,331.68,332.01,331.35,331.87,11339.0,331.68,332.01,331.35,331.87,11339.0
2017-10-12 15:10:00,331.99,332.9,331.94,332.51,35822.0,331.99,332.9,331.94,332.51,35822.0
2017-10-12 15:20:00,332.51,333.13,332.25,333.13,26240.0,332.51,333.13,332.25,333.13,26240.0
2017-10-12 15:30:00,333.1,333.28,332.39,332.62,28526.0,333.1,333.28,332.39,332.62,28526.0
2017-10-12 15:40:00,332.61,332.93,332.38,332.67,28468.0,332.61,332.93,332.38,332.67,28468.0
2017-10-12 15:50:00,332.63,333.67,332.63,333.34,101877.0,332.63,333.67,332.63,333.34,101877.0
2017-10-13 09:30:00,333.14,334.63,332.69,334.02,45846.0,333.14,334.63,332.69,334.02,45846.0
2017-10-13 09:40:00,334.3,334.83,333.91,334.49,26963.0,334.3,334.83,333.91,334.49,26963.0
2017-10-13 09:50:00,334.74,335.39,333.36,333.85,19791.0,334.74,335.39,333.36,333.85,19791.0
2017-10-13 10:00:00,333.94,334.26,333.04,333.34,20584.0,333.94,334.26,333.04,333.34,20584.0
2017-10-13 10:10:00,333.5,333.58,332.07,332.42,14851.0,333.5,333.58,332.07,332.42,14851.0
2017-10-13 10:20:00,332.38,333.53,332.16,332.77,18830.0,332.38,333.53,332.16,332.77,18830.0
2017-10-13 10:30:00,332.84,333.36,332.57,333.28,11206.0,332.84,333.36,332.57,333.28,11206.0
2017-10-13 10:40:00,333.15,334.08,333.06,333.68,25255.0,333.15,334.08,333.06,333.68,25255.0
2017-10-13 10:50:00,333.54,333.79,332.58,333.06,11176.0,333.54,333.79,332.58,333.06,11176.0
2017-10-13 11:00:00,333.22,334.37,333.07,333.9,22580.0,333.22,334.37,333.07,333.9,22580.0
2017-10-13 11:10:00,334.09,334.98,333.93,334.88,11200.0,334.09,334.98,333.93,334.88,11200.0
2017-10-13 11:20:00,334.87,335.57,334.87,335.17,11193.0,334.87,335.57,334.87,335.17,11193.0
2017-10-13 11:30:00,335.3,335.81,335.25,335.59,18147.0,335.3,335.81,335.25,335.59,18147.0
2017-10-13 11:40:00,335.77,335.77,335.33,335.74,17584.0,335.77,335.77,335.33,335.74,17584.0
2017-10-13 11:50:00,335.83,336.6,335.69,336.1,19268.0,335.83,336.6,335.69,336.1,19268.0
2017-10-13 12:00:00,336.17,336.36,335.73,336.0,23884.0,336.17,336.36,335.73,336.0,23884.0
2017-10-13 12:10:00,335.88,335.88,335.2,335.84,12721.0,335.88,335.88,335.2,335.84,12721.0
2017-10-13 12:20:00,336.0,336.65,335.95,336.56,13059.0,336.0,336.65,335.95,336.56,13059.0
2017-10-13 12:30:00,336.44,336.66,336.04,336.44,10831.0,336.44,336.66,336.04,336.44,10831.0
2017-10-13 12:40:00,336.21,337.46,336.2,337.43,9161.0,336.21,337.46,336.2,337.43,9161.0
2017-10-13 12:50:00,337.18,338.94,337.1,338.0,50722.0,337.18,338.94,337.1,338.0,50722.0
2017-10-13 13:00:00,338.0,338.0,337.0,337.01,17615.0,338.0,338.0,337.0,337.01,17615.0
2017-10-13 13:10:00,337.14,337.88,337.05,337.52,24000.0,337.14,337.88,337.05,337.52,24000.0
2017-10-13 13:20:00,337.54,338.46,337.44,338.07,27134.0,337.54,338.46,337.44,338.07,27134.0
2017-10-13 13:30:00,338.18,338.83,338.18,338.19,33741.0,338.18,338.83,338.18,338.19,33741.0
2017-10-13 13:40:00,338.21,338.66,338.0,338.2,27023.0,338.21,338.66,338.0,338.2,27023.0
2017-10-13 13:50:00,338.2,338.39,337.57,337.6,16953.0,338.2,338.39,337.57,337.6,16953.0
2017-10-13 14:00:00,337.68,337.84,337.58,337.63,13359.0,337.68,337.84,337.58,337.63,13359.0
2017-10-13 14:10:00,337.59,337.75,337.28,337.34,23317.0,337.59,337.75,337.28,337.34,23317.0
2017-10-13 14:20:00,337.41,337.47,337.09,337.46,9840.0,337.41,337.47,337.09,337.46,9840.0
2017-10-13 14:30:00,337.33,337.57,337.21,337.38,10405.0,337.33,337.57,337.21,337.38,10405.0
2017-10-13 14:40:00,337.4,338.19,337.39,338.19,17192.0,337.4,338.19,337.39,338.19,17192.0
2017-10-13 14:50:00,338.18,338.34,337.63,337.67,18312.0,338.18,338.34,337.63,337.67,18312.0
2017-10-13 15:00:00,337.72,338.16,337.71,338.04,12228.0,337.72,338.16,337.71,338.04,12228.0
2017-10-13 15:10:00,338.11,338.12,337.74,337.81,8710.0,338.11,338.12,337.74,337.81,8710.0
2017-10-13 15:20:00,337.74,338.19,337.74,338.05,25000.0,337.74,338.19,337.74,338.05,25000.0
2017-10-13 15:30:00,338.04,338.1,337.57,337.62,22532.0,338.04,338.1,337.57,337.62,22532.0
2017-10-13 15:40:00,337.62,338.11,337.47,337.92,32113.0,337.62,338.11,337.47,337.92,32113.0
2017-10-13 15:50:00,337.87,337.97,337.21,337.89,148974.0,337.87,337.97,337.21,337.89,148974.0
2017-10-16 09:30:00,337.73,344.37,336.24,339.82,91879.0,337.73,344.37,336.24,339.82,91879.0
2017-10-16 09:40:00,339.8,340.48,339.5,339.94,28267.0,339.8,340.48,339.5,339.94,28267.0
2017-10-16 09:50:00,339.98,340.33,339.3,340.33,14766.0,339.98,340.33,339.3,340.33,14766.0
2017-10-16 10:00:00,340.35,340.35,339.3,339.4,24796.0,340.35,340.35,339.3,339.4,24796.0
2017-10-16 10:10:00,339.44,339.99,339.3,339.97,21504.0,339.44,339.99,339.3,339.97,21504.0
2017-10-16 10:20:00,339.92,339.95,339.59,339.69,28078.0,339.92,339.95,339.59,339.69,28078.0
2017-10-16 10:30:00,339.68,339.84,339.55,339.61,17104.0,339.68,339.84,339.55,339.61,17104.0
2017-10-16 10:40:00,339.64,339.72,339.3,339.55,12165.0,339.64,339.72,339.3,339.55,12165.0
2017-10-16 10:50:00,339.43,339.56,339.3,339.5,21129.0,339.43,339.56,339.3,339.5,21129.0
2017-10-16 11:00:00,339.56,339.56,338.25,338.73,50940.0,339.56,339.56,338.25,338.73,50940.0
2017-10-16 11:10:00,338.66,339.1,338.26,338.68,25268.0,338.66,339.1,338.26,338.68,25268.0
2017-10-16 11:20:00,338.67,338.79,338.05,338.16,16169.0,338.67,338.79,338.05,338.16,16169.0
2017-10-16 11:30:00,338.17,338.57,338.05,338.2,28883.0,338.17,338.57,338.05,338.2,28883.0
2017-10-16 11:40:00,338.25,338.6,337.18,337.54,34152.0,338.25,338.6,337.18,337.54,34152.0
2017-10-16 11:50:00,337.67,337.84,336.34,336.34,19377.0,337.67,337.84,336.34,336.34,19377.0
2017-10-16 12:00:00,336.37,336.44,335.85,336.17,11832.0,336.37,336.44,335.85,336.17,11832.0
2017-10-16 12:10:00,336.24,336.35,333.63,333.63,28890.0,336.24,336.35,333.63,333.63,28890.0
2017-10-16 12:20:00,333.68,334.24,333.17,334.13,13082.0,333.68,334.24,333.17,334.13,13082.0
2017-10-16 12:30:00,333.94,334.18,333.23,333.72,17841.0,333.94,334.18,333.23,333.72,17841.0
2017-10-16 12:40:00,333.84,335.15,333.83,334.62,23514.0,333.84,335.15,333.83,334.62,23514.0
2017-10-16 12:50:00,334.54,334.89,334.22,334.22,6150.0,334.54,334.89,334.22,334.22,6150.0
2017-10-16 13:00:00,334.12,334.33,333.72,333.72,5566.0,334.12,334.33,333.72,333.72,5566.0
2017-10-16 13:10:00,333.61,334.02,333.52,333.71,6700.0,333.61,334.02,333.52,333.71,6700.0
2017-10-16 13:20:00,333.75,333.99,333.52,333.95,8350.0,333.75,333.99,333.52,333.95,8350.0
2017-10-16 13:30:00,333.89,334.11,333.59,333.59,5936.0,333.89,334.11,333.59,333.59,5936.0
2017-10-16 13:40:00,333.81,334.07,333.52,333.52,8824.0,333.81,334.07,333.52,333.52,8824.0
2017-10-16 13:50:00,333.52,333.84,333.52,333.52,14850.0,333.52,333.84,333.52,333.52,14850.0
2017-10-16 14:00:00,333.52,333.95,333.48,333.84,15799.0,333.52,333.95,333.48,333.84,15799.0
2017-10-16 14:10:00,333.87,334.58,333.85,334.37,16835.0,333.87,334.58,333.85,334.37,16835.0
2017-10-16 14:20:00,334.37,334.42,334.16,334.23,13057.0,334.37,334.42,334.16,334.23,13057.0
2017-10-16 14:30:00,334.17,334.31,334.07,334.12,12230.0,334.17,334.31,334.07,334.12,12230.0
2017-10-16 14:40:00,334.19,334.25,333.9,333.9,4690.0,334.19,334.25,333.9,333.9,4690.0
2017-10-16 14:50:00,333.77,333.78,333.32,333.32,7909.0,333.77,333.78,333.32,333.32,7909.0
2017-10-16 15:00:00,333.4,333.88,333.32,333.87,13739.0,333.4,333.88,333.32,333.87,13739.0
2017-10-16 15:10:00,333.84,334.02,333.75,333.8,15722.0,333.84,334.02,333.75,333.8,15722.0
2017-10-16 15:20:00,333.81,334.61,333.75,334.61,11135.0,333.81,334.61,333.75,334.61,11135.0
2017-10-16 15:30:00,334.6,334.97,334.42,334.89,24332.0,334.6,334.97,334.42,334.89,24332.0
2017-10-16 15:40:00,334.87,334.93,334.62,334.77,26735.0,334.87,334.93,334.62,334.77,26735.0
2017-10-16 15:50:00,334.8,335.93,334.8,335.68,82096.0,334.8,335.93,334.8,335.68,82096.0
2017-10-17 09:30:00,343.12,346.39,341.0,342.17,117011.0,343.12,346.39,341.0,342.17,117011.0
2017-10-17 09:40:00,342.0,342.44,339.69,340.68,48506.0,342.0,342.44,339.69,340.68,48506.0
2017-10-17 09:50:00,340.9,342.66,340.53,341.97,43061.0,340.9,342.66,340.53,341.97,43061.0
2017-10-17 10:00:00,342.22,343.36,341.94,343.35,33082.0,342.22,343.36,341.94,343.35,33082.0
2017-10-17 10:10:00,343.21,343.62,342.67,343.13,42286.0,343.21,343.62,342.67,343.13,42286.0
2017-10-17 10:20:00,343.06,344.21,342.66,343.96,24460.0,343.06,344.21,342.66,343.96,24460.0
2017-10-17 10:30:00,344.06,344.77,343.55,344.04,53727.0,344.06,344.77,343.55,344.04,53727.0
2017-10-17 10:40:00,343.94,344.76,343.33,344.44,26836.0,343.94,344.76,343.33,344.44,26836.0
2017-10-17 10:50:00,344.46,346.0,344.46,346.0,33887.0,344.46,346.0,344.46,346.0,33887.0
2017-10-17 11:00:00,346.07,346.39,345.44,346.34,26855.0,346.07,346.39,345.44,346.34,26855.0
2017-10-17 11:10:00,346.26,346.3,345.07,345.91,14276.0,346.26,346.3,345.07,345.91,14276.0
2017-10-17 11:20:00,345.91,346.36,345.79,345.93,25398.0,345.91,346.36,345.79,345.93,25398.0
2017-10-17 11:30:00,345.95,346.38,345.53,346.07,18252.0,345.95,346.38,345.53,346.07,18252.0
2017-10-17 11:40:00,346.08,346.92,346.0,346.84,27873.0,346.08,346.92,346.0,346.84,27873.0
2017-10-17 11:50:00,346.87,347.09,345.92,346.5,45918.0,346.87,347.09,345.92,346.5,45918.0
2017-10-17 12:00:00,346.44,347.0,346.11,346.36,24211.0,346.44,347.0,346.11,346.36,24211.0
2017-10-17 12:10:00,346.36,347.31,346.25,346.94,26470.0,346.36,347.31,346.25,346.94,26470.0
2017-10-17 12:20:00,346.9,347.88,346.67,347.3,31439.0,346.9,347.88,346.67,347.3,31439.0
2017-10-17 12:30:00,347.22,347.22,346.54,347.07,17167.0,347.22,347.22,346.54,347.07,17167.0
2017-10-17 12:40:00,347.1,347.49,346.91,347.19,14379.0,347.1,347.49,346.91,347.19,14379.0
2017-10-17 12:50:00,347.2,347.55,347.02,347.55,11965.0,347.2,347.55,347.02,347.55,11965.0
2017-10-17 13:00:00,347.41,347.88,347.38,347.86,23832.0,347.41,347.88,347.38,347.86,23832.0
2017-10-17 13:10:00,347.98,348.4,347.88,348.23,23742.0,347.98,348.4,347.88,348.23,23742.0
2017-10-17 13:20:00,348.25,348.65,348.23,348.23,21409.0,348.25,348.65,348.23,348.23,21409.0
2017-10-17 13:30:00,348.23,348.27,347.12,347.3,23119.0,348.23,348.27,347.12,347.3,23119.0
2017-10-17 13:40:00,347.34,347.34,346.43,346.51,15807.0,347.34,347.34,346.43,346.51,15807.0
2017-10-17 13:50:00,346.54,346.71,346.05,346.55,13870.0,346.54,346.71,346.05,346.55,13870.0
2017-10-17 14:00:00,346.63,346.91,346.39,346.72,13052.0,346.63,346.91,346.39,346.72,13052.0
2017-10-17 14:10:00,346.69,346.87,346.47,346.47,7666.0,346.69,346.87,346.47,346.47,7666.0
2017-10-17 14:20:00,346.51,346.87,346.39,346.82,8300.0,346.51,346.87,346.39,346.82,8300.0
2017-10-17 14:30:00,346.88,346.88,345.46,345.46,23443.0,346.88,346.88,345.46,345.46,23443.0
2017-10-17 14:40:00,345.46,346.35,345.37,346.22,16987.0,345.46,346.35,345.37,346.22,16987.0
2017-10-17 14:50:00,346.22,346.22,345.47,345.66,19391.0,346.22,346.22,345.47,345.66,19391.0
2017-10-17 15:00:00,345.69,345.99,345.57,345.89,32725.0,345.69,345.99,345.57,345.89,32725.0
2017-10-17 15:10:00,345.87,346.06,345.16,345.59,17955.0,345.87,346.06,345.16,345.59,17955.0
2017-10-17 15:20:00,345.71,345.86,345.3,345.34,17458.0,345.71,345.86,345.3,345.34,17458.0
2017-10-17 15:30:00,345.34,345.45,344.66,344.66,31540.0,345.34,345.45,344.66,344.66,31540.0
2017-10-17 15:40:00,344.67,345.19,344.54,344.64,35324.0,344.67,345.19,344.54,344.64,35324.0
2017-10-17 15:50:00,344.63,344.69,344.02,344.49,87023.0,344.63,344.69,344.02,344.49,87023.0
2017-10-18 09:30:00,346.56,348.84,346.08,346.73,86259.0,346.56,348.84,346.08,346.73,86259.0
2017-10-18 09:40:00,346.81,347.32,346.36,346.75,43331.0,346.81,347.32,346.36,346.75,43331.0
2017-10-18 09:50:00,346.57,347.8,346.57,347.03,30075.0,346.57,347.8,346.57,347.03,30075.0
2017-10-18 10:00:00,346.96,347.63,346.69,346.95,40070.0,346.96,347.63,346.69,346.95,40070.0
2017-10-18 10:10:00,346.97,347.1,345.7,346.17,51869.0,346.97,347.1,345.7,346.17,51869.0
2017-10-18 10:20:00,346.25,346.33,344.67,344.67,52860.0,346.25,346.33,344.67,344.67,52860.0
2017-10-18 10:30:00,344.69,346.06,344.68,344.99,32714.0,344.69,346.06,344.68,344.99,32714.0
2017-10-18 10:40:00,345.06,345.06,343.54,344.24,42216.0,345.06,345.06,343.54,344.24,42216.0
2017-10-18 10:50:00,344.05,344.72,344.0,344.39,10096.0,344.05,344.72,344.0,344.39,10096.0
2017-10-18 11:00:00,344.54,344.8,344.1,344.59,11568.0,344.54,344.8,344.1,344.59,11568.0
2017-10-18 11:10:00,344.56,345.25,344.51,345.01,16643.0,344.56,345.25,344.51,345.01,16643.0
2017-10-18 11:20:00,345.19,345.21,344.41,344.55,17490.0,345.19,345.21,344.41,344.55,17490.0
2017-10-18 11:30:00,344.49,345.23,344.39,344.49,14383.0,344.49,345.23,344.39,344.49,14383.0
2017-10-18 11:40:00,344.49,345.05,344.25,344.25,27901.0,344.49,345.05,344.25,344.25,27901.0
2017-10-18 11:50:00,344.26,345.22,344.09,345.22,9324.0,344.26,345.22,344.09,345.22,9324.0
2017-10-18 12:00:00,345.01,345.22,344.71,345.04,8034.0,345.01,345.22,344.71,345.04,8034.0
2017-10-18 12:10:00,345.05,345.66,344.77,345.48,8978.0,345.05,345.66,344.77,345.48,8978.0
2017-10-18 12:20:00,345.65,345.97,345.62,345.63,12604.0,345.65,345.97,345.62,345.63,12604.0
2017-10-18 12:30:00,345.63,346.1,345.47,345.5,21569.0,345.63,346.1,345.47,345.5,21569.0
2017-10-18 12:40:00,345.39,345.39,344.27,344.27,15088.0,345.39,345.39,344.27,344.27,15088.0
2017-10-18 12:50:00,344.35,344.93,344.34,344.74,14345.0,344.35,344.93,344.34,344.74,14345.0
2017-10-18 13:00:00,344.68,345.25,344.68,344.85,13240.0,344.68,345.25,344.68,344.85,13240.0
2017-10-18 13:10:00,344.93,345.37,344.61,345.18,10550.0,344.93,345.37,344.61,345.18,10550.0
2017-10-18 13:20:00,345.12,345.17,344.62,344.69,10950.0,345.12,345.17,344.62,344.69,10950.0
2017-10-18 13:30:00,344.84,345.14,344.62,344.74,17978.0,344.84,345.14,344.62,344.74,17978.0
2017-10-18 13:40:00,344.84,345.54,344.68,345.33,14834.0,344.84,345.54,344.68,345.33,14834.0
2017-10-18 13:50:00,345.46,345.7,345.03,345.61,10765.0,345.46,345.7,345.03,345.61,10765.0
2017-10-18 14:00:00,345.53,345.68,345.35,345.43,16227.0,345.53,345.68,345.35,345.43,16227.0
2017-10-18 14:10:00,345.43,345.54,345.18,345.18,7600.0,345.43,345.54,345.18,345.18,7600.0
2017-10-18 14:20:00,345.23,345.23,344.86,345.04,10369.0,345.23,345.23,344.86,345.04,10369.0
2017-10-18 14:30:00,344.92,345.35,344.82,345.18,11182.0,344.92,345.35,344.82,345.18,11182.0
2017-10-18 14:40:00,345.13,345.23,344.96,345.03,9339.0,345.13,345.23,344.96,345.03,9339.0
2017-10-18 14:50:00,345.0,345.3,344.87,344.9,11195.0,345.0,345.3,344.87,344.9,11195.0
2017-10-18 15:00:00,344.91,345.32,344.91,345.19,7893.0,344.91,345.32,344.91,345.19,7893.0
2017-10-18 15:10:00,345.18,345.48,345.07,345.35,12930.0,345.18,345.48,345.07,345.35,12930.0
2017-10-18 15:20:00,345.32,345.43,345.2,345.33,11150.0,345.32,345.43,345.2,345.33,11150.0
2017-10-18 15:30:00,345.3,345.4,344.82,345.03,52554.0,345.3,345.4,344.82,345.03,52554.0
2017-10-18 15:40:00,345.03,345.33,344.91,345.31,35432.0,345.03,345.33,344.91,345.31,35432.0
2017-10-18 15:50:00,344.97,345.27,344.09,344.65,84711.0,344.97,345.27,344.09,344.65,84711.0
2017-10-19 09:30:00,343.4,346.11,342.07,345.04,34161.0,343.4,346.11,342.07,345.04,34161.0
2017-10-19 09:40:00,345.04,345.88,344.56,344.9,30832.0,345.04,345.88,344.56,344.9,30832.0
2017-10-19 09:50:00,344.59,344.63,342.98,343.88,14026.0,344.59,344.63,342.98,343.88,14026.0
2017-10-19 10:00:00,343.83,344.1,340.89,341.94,45452.0,343.83,344.1,340.89,341.94,45452.0
2017-10-19 10:10:00,342.07,342.27,341.18,341.28,17022.0,342.07,342.27,341.18,341.28,17022.0
2017-10-19 10:20:00,341.28,341.75,340.23,340.5,29084.0,341.28,341.75,340.23,340.5,29084.0
2017-10-19 10:30:00,340.6,340.98,340.0,340.05,15265.0,340.6,340.98,340.0,340.05,15265.0
2017-10-19 10:40:00,340.17,341.67,340.04,341.67,20081.0,340.17,341.67,340.04,341.67,20081.0
2017-10-19 10:50:00,341.8,341.98,341.24,341.57,17139.0,341.8,341.98,341.24,341.57,17139.0
2017-10-19 11:00:00,341.67,341.67,340.67,340.81,12840.0,341.67,341.67,340.67,340.81,12840.0
2017-10-19 11:10:00,340.74,340.87,340.28,340.5,9561.0,340.74,340.87,340.28,340.5,9561.0
2017-10-19 11:20:00,340.54,341.26,340.54,340.87,26833.0,340.54,341.26,340.54,340.87,26833.0
2017-10-19 11:30:00,340.82,341.19,340.08,340.23,37639.0,340.82,341.19,340.08,340.23,37639.0
2017-10-19 11:40:00,340.28,340.28,339.01,339.33,24236.0,340.28,340.28,339.01,339.33,24236.0
2017-10-19 11:50:00,339.42,339.42,339.03,339.13,10541.0,339.42,339.42,339.03,339.13,10541.0
2017-10-19 12:00:00,339.15,339.39,338.65,339.13,11929.0,339.15,339.39,338.65,339.13,11929.0
2017-10-19 12:10:00,339.09,339.13,338.44,338.73,27736.0,339.09,339.13,338.44,338.73,27736.0
2017-10-19 12:20:00,338.62,339.19,338.11,339.19,41782.0,338.62,339.19,338.11,339.19,41782.0
2017-10-19 12:30:00,339.18,339.82,339.15,339.67,14806.0,339.18,339.82,339.15,339.67,14806.0
2017-10-19 12:40:00,339.62,340.17,339.3,339.88,27502.0,339.62,340.17,339.3,339.88,27502.0
2017-10-19 12:50:00,339.91,340.13,339.64,339.68,7631.0,339.91,340.13,339.64,339.68,7631.0
2017-10-19 13:00:00,339.68,340.0,339.4,339.77,14346.0,339.68,340.0,339.4,339.77,14346.0
2017-10-19 13:10:00,339.77,340.03,339.32,339.55,10878.0,339.77,340.03,339.32,339.55,10878.0
2017-10-19 13:20:00,339.36,339.87,339.35,339.5,14685.0,339.36,339.87,339.35,339.5,14685.0
2017-10-19 13:30:00,339.61,339.88,339.02,339.19,24342.0,339.61,339.88,339.02,339.19,24342.0
2017-10-19 13:40:00,339.19,339.87,339.01,339.86,8194.0,339.19,339.87,339.01,339.86,8194.0
2017-10-19 13:50:00,339.85,340.19,339.8,340.18,14327.0,339.85,340.19,339.8,340.18,14327.0
2017-10-19 14:00:00,340.28,340.4,339.73,339.87,12728.0,340.28,340.4,339.73,339.87,12728.0
2017-10-19 14:10:00,339.88,340.28,339.79,340.24,8400.0,339.88,340.28,339.79,340.24,8400.0
2017-10-19 14:20:00,340.03,340.2,339.86,340.09,15089.0,340.03,340.2,339.86,340.09,15089.0
2017-10-19 14:30:00,340.08,340.57,340.08,340.57,9607.0,340.08,340.57,340.08,340.57,9607.0
2017-10-19 14:40:00,340.6,341.16,340.6,340.95,14833.0,340.6,341.16,340.6,340.95,14833.0
2017-10-19 14:50:00,340.95,341.16,340.83,341.06,19056.0,340.95,341.16,340.83,341.06,19056.0
2017-10-19 15:00:00,341.1,341.25,340.88,341.1,39684.0,341.1,341.25,340.88,341.1,39684.0
2017-10-19 15:10:00,341.06,341.25,340.72,341.25,26262.0,341.06,341.25,340.72,341.25,26262.0
2017-10-19 15:20:00,341.2,341.53,341.14,341.38,16546.0,341.2,341.53,341.14,341.38,16546.0
2017-10-19 15:30:00,341.32,341.86,341.3,341.71,23873.0,341.32,341.86,341.3,341.71,23873.0
2017-10-19 15:40:00,341.78,342.11,341.5,341.97,35365.0,341.78,342.11,341.5,341.97,35365.0
2017-10-19 15:50:00,342.09,342.56,341.63,342.49,89361.0,342.09,342.56,341.63,342.49,89361.0
2017-10-20 09:30:00,343.0,343.31,340.76,341.34,76221.0,343.0,343.31,340.76,341.34,76221.0
2017-10-20 09:40:00,341.3,341.85,339.51,339.64,30113.0,341.3,341.85,339.51,339.64,30113.0
2017-10-20 09:50:00,339.94,340.19,338.06,338.29,39083.0,339.94,340.19,338.06,338.29,39083.0
2017-10-20 10:00:00,338.38,339.36,336.76,336.76,44301.0,338.38,339.36,336.76,336.76,44301.0
2017-10-20 10:10:00,337.01,337.41,336.39,336.8,48824.0,337.01,337.41,336.39,336.8,48824.0
2017-10-20 10:20:00,336.68,337.65,336.25,336.35,21765.0,336.68,337.65,336.25,336.35,21765.0
2017-10-20 10:30:00,336.35,336.86,336.27,336.48,19120.0,336.35,336.86,336.27,336.48,19120.0
2017-10-20 10:40:00,336.43,336.79,336.0,336.67,26800.0,336.43,336.79,336.0,336.67,26800.0
2017-10-20 10:50:00,336.57,337.41,336.48,336.67,20917.0,336.57,337.41,336.48,336.67,20917.0
2017-10-20 11:00:00,336.75,337.46,336.63,337.32,18003.0,336.75,337.46,336.63,337.32,18003.0
2017-10-20 11:10:00,337.26,337.6,336.79,337.32,28255.0,337.26,337.6,336.79,337.32,28255.0
2017-10-20 11:20:00,337.24,337.89,336.73,336.81,33622.0,337.24,337.89,336.73,336.81,33622.0
2017-10-20 11:30:00,336.75,337.33,336.72,336.85,83397.0,336.75,337.33,336.72,336.85,83397.0
2017-10-20 11:40:00,336.91,337.1,336.06,336.68,25873.0,336.91,337.1,336.06,336.68,25873.0
2017-10-20 11:50:00,336.52,337.2,335.94,336.96,109029.0,336.52,337.2,335.94,336.96,109029.0
2017-10-20 12:00:00,336.99,337.19,335.85,335.87,45011.0,336.99,337.19,335.85,335.87,45011.0
2017-10-20 12:10:00,335.82,336.52,335.57,335.89,28514.0,335.82,336.52,335.57,335.89,28514.0
2017-10-20 12:20:00,335.87,336.31,335.63,335.66,13328.0,335.87,336.31,335.63,335.66,13328.0
2017-10-20 12:30:00,335.73,335.97,334.95,334.99,26372.0,335.73,335.97,334.95,334.99,26372.0
2017-10-20 12:40:00,334.99,335.13,334.67,334.81,27748.0,334.99,335.13,334.67,334.81,27748.0
2017-10-20 12:50:00,334.78,335.17,334.66,335.02,20695.0,334.78,335.17,334.66,335.02,20695.0
2017-10-20 13:00:00,335.01,335.18,334.8,334.87,14800.0,335.01,335.18,334.8,334.87,14800.0
2017-10-20 13:10:00,334.87,335.33,334.26,334.26,25874.0,334.87,335.33,334.26,334.26,25874.0
2017-10-20 13:20:00,334.32,334.48,333.93,334.21,45585.0,334.32,334.48,333.93,334.21,45585.0
2017-10-20 13:30:00,334.42,335.84,334.25,335.23,25081.0,334.42,335.84,334.25,335.23,25081.0
2017-10-20 13:40:00,335.19,335.97,335.16,335.8,29127.0,335.19,335.97,335.16,335.8,29127.0
2017-10-20 13:50:00,335.8,336.01,335.31,335.61,33516.0,335.8,336.01,335.31,335.61,33516.0
2017-10-20 14:00:00,335.56,336.09,335.44,335.67,23298.0,335.56,336.09,335.44,335.67,23298.0
2017-10-20 14:10:00,335.6,336.65,335.6,336.19,35590.0,335.6,336.65,335.6,336.19,35590.0
2017-10-20 14:20:00,336.19,337.51,336.18,337.21,19669.0,336.19,337.51,336.18,337.21,19669.0
2017-10-20 14:30:00,337.27,337.47,336.77,337.31,30985.0,337.27,337.47,336.77,337.31,30985.0
2017-10-20 14:40:00,337.3,338.0,337.3,337.5,16489.0,337.3,338.0,337.3,337.5,16489.0
2017-10-20 14:50:00,337.56,337.56,336.75,336.84,15122.0,337.56,337.56,336.75,336.84,15122.0
2017-10-20 15:00:00,337.05,337.11,336.61,336.99,22908.0,337.05,337.11,336.61,336.99,22908.0
2017-10-20 15:10:00,336.93,337.16,336.71,336.87,24358.0,336.93,337.16,336.71,336.87,24358.0
2017-10-20 15:20:00,336.87,337.4,336.8,337.19,36999.0,336.87,337.4,336.8,337.19,36999.0
2017-10-20 15:30:00,337.15,337.99,336.94,337.56,33812.0,337.15,337.99,336.94,337.56,33812.0
2017-10-20 15:40:00,337.56,337.56,336.98,337.44,45642.0,337.56,337.56,336.98,337.44,45642.0
2017-10-20 15:50:00,337.48,338.21,337.48,338.08,110931.0,337.48,338.21,337.48,338.08,110931.0
2017-10-23 09:30:00,335.01,335.51,329.22,332.63,131138.0,335.01,335.51,329.22,332.63,131138.0
2017-10-23 09:40:00,332.84,333.29,330.26,330.26,52173.0,332.84,333.29,330.26,330.26,52173.0
2017-10-23 09:50:00,330.46,330.5,328.7,330.0,86243.0,330.46,330.5,328.7,330.0,86243.0
2017-10-23 10:00:00,330.03,330.96,329.62,330.53,57297.0,330.03,330.96,329.62,330.53,57297.0
2017-10-23 10:10:00,330.54,331.06,330.0,330.28,37999.0,330.54,331.06,330.0,330.28,37999.0
2017-10-23 10:20:00,330.3,330.59,329.31,329.97,67970.0,330.3,330.59,329.31,329.97,67970.0
2017-10-23 10:30:00,330.08,331.41,330.01,331.06,23701.0,330.08,331.41,330.01,331.06,23701.0
2017-10-23 10:40:00,331.08,331.65,330.81,331.31,41440.0,331.08,331.65,330.81,331.31,41440.0
2017-10-23 10:50:00,331.32,332.16,331.03,331.27,28396.0,331.32,332.16,331.03,331.27,28396.0
2017-10-23 11:00:00,331.36,331.46,330.31,330.4,18642.0,331.36,331.46,330.31,330.4,18642.0
2017-10-23 11:10:00,330.44,330.77,330.04,330.38,25153.0,330.44,330.77,330.04,330.38,25153.0
2017-10-23 11:20:00,330.36,330.57,328.77,328.98,23719.0,330.36,330.57,328.77,328.98,23719.0
2017-10-23 11:30:00,328.85,329.88,328.25,329.22,35102.0,328.85,329.88,328.25,329.22,35102.0
2017-10-23 11:40:00,329.11,329.16,328.3,328.77,33491.0,329.11,329.16,328.3,328.77,33491.0
2017-10-23 11:50:00,328.87,329.5,328.77,329.49,21468.0,328.87,329.5,328.77,329.49,21468.0
2017-10-23 12:00:00,329.5,330.23,329.5,329.89,30727.0,329.5,330.23,329.5,329.89,30727.0
2017-10-23 12:10:00,329.88,330.18,329.68,329.99,51285.0,329.88,330.18,329.68,329.99,51285.0
2017-10-23 12:20:00,329.91,330.21,329.91,330.0,17944.0,329.91,330.21,329.91,330.0,17944.0
2017-10-23 12:30:00,330.0,330.08,329.77,329.97,9523.0,330.0,330.08,329.77,329.97,9523.0
2017-10-23 12:40:00,329.99,330.56,329.93,330.2,10000.0,329.99,330.56,329.93,330.2,10000.0
2017-10-23 12:50:00,330.26,330.26,330.02,330.05,26165.0,330.26,330.26,330.02,330.05,26165.0
2017-10-23 13:00:00,330.05,330.08,329.8,329.87,9760.0,330.05,330.08,329.8,329.87,9760.0
2017-10-23 13:10:00,329.86,330.17,329.06,330.05,13047.0,329.86,330.17,329.06,330.05,13047.0
2017-10-23 13:20:00,330.14,330.8,330.03,330.55,17761.0,330.14,330.8,330.03,330.55,17761.0
2017-10-23 13:30:00,330.49,330.5,329.48,329.69,13764.0,330.49,330.5,329.48,329.69,13764.0
2017-10-23 13:40:00,329.5,329.93,329.35,329.93,9526.0,329.5,329.93,329.35,329.93,9526.0
2017-10-23 13:50:00,329.85,329.89,328.96,329.06,14126.0,329.85,329.89,328.96,329.06,14126.0
2017-10-23 14:00:00,329.08,329.61,328.91,329.61,19292.0,329.08,329.61,328.91,329.61,19292.0
2017-10-23 14:10:00,329.57,329.79,329.0,329.7,23236.0,329.57,329.79,329.0,329.7,23236.0
2017-10-23 14:20:00,329.81,330.09,329.14,329.48,25799.0,329.81,330.09,329.14,329.48,25799.0
2017-10-23 14:30:00,329.5,329.62,329.21,329.48,14221.0,329.5,329.62,329.21,329.48,14221.0
2017-10-23 14:40:00,329.52,329.81,329.28,329.41,17807.0,329.52,329.81,329.28,329.41,17807.0
2017-10-23 14:50:00,329.42,330.12,329.37,330.0,21312.0,329.42,330.12,329.37,330.0,21312.0
2017-10-23 15:00:00,330.0,330.11,329.63,330.0,25587.0,330.0,330.11,329.63,330.0,25587.0
2017-10-23 15:10:00,330.01,330.01,329.62,329.66,15390.0,330.01,330.01,329.62,329.66,15390.0
2017-10-23 15:20:00,329.65,329.9,329.45,329.9,44468.0,329.65,329.9,329.45,329.9,44468.0
2017-10-23 15:30:00,329.9,330.27,328.89,329.19,49309.0,329.9,330.27,328.89,329.19,49309.0
2017-10-23 15:40:00,329.21,329.41,328.75,329.35,51939.0,329.21,329.41,328.75,329.35,51939.0
2017-10-23 15:50:00,329.29,329.29,327.83,328.56,95753.0,329.29,329.29,327.83,328.56,95753.0
2017-10-24 09:30:00,319.0,321.11,313.11,313.46,352623.0,319.0,321.11,313.11,313.46,352623.0
2017-10-24 09:40:00,313.4,313.66,307.82,308.78,261244.0,313.4,313.66,307.82,308.78,261244.0
2017-10-24 09:50:00,308.86,309.54,306.2,306.89,255093.0,308.86,309.54,306.2,306.89,255093.0
2017-10-24 10:00:00,307.2,307.68,304.0,304.55,238827.0,307.2,307.68,304.0,304.55,238827.0
2017-10-24 10:10:00,304.43,306.93,303.55,305.66,237800.0,304.43,306.93,303.55,305.66,237800.0
2017-10-24 10:20:00,305.6,305.6,301.81,303.8,149847.0,305.6,305.6,301.81,303.8,149847.0
2017-10-24 10:30:00,303.73,305.67,303.47,305.67,370897.0,303.73,305.67,303.47,305.67,370897.0
2017-10-24 10:40:00,305.47,306.15,303.6,303.93,106267.0,305.47,306.15,303.6,303.93,106267.0
2017-10-24 10:50:00,303.93,307.01,303.68,306.82,175277.0,303.93,307.01,303.68,306.82,175277.0
2017-10-24 11:00:00,306.88,309.22,306.56,308.99,200982.0,306.88,309.22,306.56,308.99,200982.0
2017-10-24 11:10:00,308.84,313.19,308.78,313.16,189178.0,308.84,313.19,308.78,313.16,189178.0
2017-10-24 11:20:00,313.16,314.5,311.87,313.0,215153.0,313.16,314.5,311.87,313.0,215153.0
2017-10-24 11:30:00,313.07,313.88,312.12,313.5,79563.0,313.07,313.88,312.12,313.5,79563.0
2017-10-24 11:40:00,313.5,313.72,311.29,311.82,68020.0,313.5,313.72,311.29,311.82,68020.0
2017-10-24 11:50:00,311.69,313.97,311.69,313.89,147504.0,311.69,313.97,311.69,313.89,147504.0
2017-10-24 12:00:00,313.83,316.06,313.81,314.66,102560.0,313.83,316.06,313.81,314.66,102560.0
2017-10-24 12:10:00,314.37,314.82,313.43,313.47,33807.0,314.37,314.82,313.43,313.47,33807.0
2017-10-24 12:20:00,313.44,314.04,313.19,313.46,45546.0,313.44,314.04,313.19,313.46,45546.0
2017-10-24 12:30:00,313.44,314.24,312.81,313.77,25224.0,313.44,314.24,312.81,313.77,25224.0
2017-10-24 12:40:00,313.69,315.61,313.69,315.57,46219.0,313.69,315.61,313.69,315.57,46219.0
2017-10-24 12:50:00,315.58,315.89,314.51,315.17,45485.0,315.58,315.89,314.51,315.17,45485.0
2017-10-24 13:00:00,315.2,315.59,314.47,314.93,50079.0,315.2,315.59,314.47,314.93,50079.0
2017-10-24 13:10:00,314.86,316.25,314.77,315.69,52651.0,314.86,316.25,314.77,315.69,52651.0
2017-10-24 13:20:00,315.69,317.23,315.69,316.97,57739.0,315.69,317.23,315.69,316.97,57739.0
2017-10-24 13:30:00,316.96,317.43,316.58,317.17,37809.0,316.96,317.43,316.58,317.17,37809.0
2017-10-24 13:40:00,317.24,318.6,316.84,318.53,95952.0,317.24,318.6,316.84,318.53,95952.0
2017-10-24 13:50:00,318.46,318.57,317.48,318.12,49495.0,318.46,318.57,317.48,318.12,49495.0
2017-10-24 14:00:00,318.19,319.83,317.58,317.84,117340.0,318.19,319.83,317.58,317.84,117340.0
2017-10-24 14:10:00,317.84,318.19,316.2,316.78,78107.0,317.84,318.19,316.2,316.78,78107.0
2017-10-24 14:20:00,316.65,317.0,315.42,316.77,69535.0,316.65,317.0,315.42,316.77,69535.0
2017-10-24 14:30:00,316.75,317.41,316.52,317.25,56887.0,316.75,317.41,316.52,317.25,56887.0
2017-10-24 14:40:00,317.25,317.81,316.69,316.7,61056.0,317.25,317.81,316.69,316.7,61056.0
2017-10-24 14:50:00,316.78,318.42,316.52,318.42,63245.0,316.78,318.42,316.52,318.42,63245.0
2017-10-24 15:00:00,318.65,319.09,316.5,316.75,74663.0,318.65,319.09,316.5,316.75,74663.0
2017-10-24 15:10:00,316.8,316.81,315.26,315.37,51396.0,316.8,316.81,315.26,315.37,51396.0
2017-10-24 15:20:00,315.44,315.67,314.12,314.44,58340.0,315.44,315.67,314.12,314.44,58340.0
2017-10-24 15:30:00,314.47,314.92,314.21,314.7,42278.0,314.47,314.92,314.21,314.7,42278.0
2017-10-24 15:40:00,314.55,314.9,313.45,313.91,125886.0,314.55,314.9,313.45,313.91,125886.0
2017-10-24 15:50:00,313.84,315.81,313.78,315.72,167966.0,313.84,315.81,313.78,315.72,167966.0
2017-10-25 09:30:00,317.96,320.25,317.52,318.54,95139.0,317.96,320.25,317.52,318.54,95139.0
2017-10-25 09:40:00,318.67,319.81,318.25,319.04,44532.0,318.67,319.81,318.25,319.04,44532.0
2017-10-25 09:50:00,319.24,319.8,317.09,317.25,53379.0,319.24,319.8,317.09,317.25,53379.0
2017-10-25 10:00:00,317.15,319.07,317.11,318.44,51128.0,317.15,319.07,317.11,318.44,51128.0
2017-10-25 10:10:00,318.63,318.95,317.33,318.8,55156.0,318.63,318.95,317.33,318.8,55156.0
2017-10-25 10:20:00,318.81,320.0,318.81,318.9,42423.0,318.81,320.0,318.81,318.9,42423.0
2017-10-25 10:30:00,318.79,318.8,317.47,318.47,81484.0,318.79,318.8,317.47,318.47,81484.0
2017-10-25 10:40:00,318.52,318.58,316.5,317.14,30754.0,318.52,318.58,316.5,317.14,30754.0
2017-10-25 10:50:00,317.12,317.56,316.57,316.58,31702.0,317.12,317.56,316.57,316.58,31702.0
2017-10-25 11:00:00,316.75,316.91,315.51,316.16,31984.0,316.75,316.91,315.51,316.16,31984.0
2017-10-25 11:10:00,316.36,316.46,314.5,314.57,24495.0,316.36,316.46,314.5,314.57,24495.0
2017-10-25 11:20:00,314.61,314.61,313.0,314.1,36892.0,314.61,314.61,313.0,314.1,36892.0
2017-10-25 11:30:00,314.11,315.97,313.96,315.55,73190.0,314.11,315.97,313.96,315.55,73190.0
2017-10-25 11:40:00,315.89,315.95,314.24,315.88,24960.0,315.89,315.95,314.24,315.88,24960.0
2017-10-25 11:50:00,315.69,315.87,314.0,314.57,14701.0,315.69,315.87,314.0,314.57,14701.0
2017-10-25 12:00:00,314.56,314.56,313.27,313.68,25261.0,314.56,314.56,313.27,313.68,25261.0
2017-10-25 12:10:00,313.81,314.56,313.35,314.1,20786.0,313.81,314.56,313.35,314.1,20786.0
2017-10-25 12:20:00,314.03,314.41,313.35,313.83,20609.0,314.03,314.41,313.35,313.83,20609.0
2017-10-25 12:30:00,313.83,314.25,313.31,313.31,15931.0,313.83,314.25,313.31,313.31,15931.0
2017-10-25 12:40:00,313.26,314.56,313.21,314.38,26260.0,313.26,314.56,313.21,314.38,26260.0
2017-10-25 12:50:00,314.27,315.0,314.11,315.0,11131.0,314.27,315.0,314.11,315.0,11131.0
2017-10-25 13:00:00,314.98,315.11,313.95,314.69,53737.0,314.98,315.11,313.95,314.69,53737.0
2017-10-25 13:10:00,314.84,315.37,314.24,314.24,19657.0,314.84,315.37,314.24,314.24,19657.0
2017-10-25 13:20:00,314.23,314.88,314.0,314.66,10883.0,314.23,314.88,314.0,314.66,10883.0
2017-10-25 13:30:00,314.83,315.31,314.54,315.18,13551.0,314.83,315.31,314.54,315.18,13551.0
2017-10-25 13:40:00,314.93,315.78,314.61,315.5,37696.0,314.93,315.78,314.61,315.5,37696.0
2017-10-25 13:50:00,315.42,316.65,315.3,316.53,26936.0,315.42,316.65,315.3,316.53,26936.0
2017-10-25 14:00:00,316.41,316.63,315.55,315.78,19747.0,316.41,316.63,315.55,315.78,19747.0
2017-10-25 14:10:00,315.78,316.11,315.62,315.78,23328.0,315.78,316.11,315.62,315.78,23328.0
2017-10-25 14:20:00,315.79,315.84,315.39,315.41,10004.0,315.79,315.84,315.39,315.41,10004.0
2017-10-25 14:30:00,315.49,315.69,315.12,315.45,14531.0,315.49,315.69,315.12,315.45,14531.0
2017-10-25 14:40:00,315.39,315.49,314.29,314.32,22960.0,315.39,315.49,314.29,314.32,22960.0
2017-10-25 14:50:00,314.34,314.7,314.09,314.23,13604.0,314.34,314.7,314.09,314.23,13604.0
2017-10-25 15:00:00,314.2,314.84,314.09,314.48,17082.0,314.2,314.84,314.09,314.48,17082.0
2017-10-25 15:10:00,314.46,315.24,314.46,315.04,17018.0,314.46,315.24,314.46,315.04,17018.0
2017-10-25 15:20:00,315.01,315.9,314.98,315.84,14855.0,315.01,315.9,314.98,315.84,14855.0
2017-10-25 15:30:00,315.86,316.23,315.53,315.53,26457.0,315.86,316.23,315.53,315.53,26457.0
2017-10-25 15:40:00,315.47,315.57,314.45,314.49,37536.0,315.47,315.57,314.45,314.49,37536.0
2017-10-25 15:50:00,314.6,315.25,314.39,314.63,71383.0,314.6,315.25,314.39,314.63,71383.0
2017-10-26 09:30:00,310.0,311.38,305.12,310.25,120920.0,310.0,311.38,305.12,310.25,120920.0
2017-10-26 09:40:00,310.62,313.09,310.51,312.56,38924.0,310.62,313.09,310.51,312.56,38924.0
2017-10-26 09:50:00,312.72,312.84,310.37,310.76,20130.0,312.72,312.84,310.37,310.76,20130.0
2017-10-26 10:00:00,310.75,311.35,309.41,310.0,40088.0,310.75,311.35,309.41,310.0,40088.0
2017-10-26 10:10:00,309.63,309.74,308.6,308.73,35366.0,309.63,309.74,308.6,308.73,35366.0
2017-10-26 10:20:00,308.76,309.74,308.73,309.37,21563.0,308.76,309.74,308.73,309.37,21563.0
2017-10-26 10:30:00,309.47,311.7,309.39,311.5,39096.0,309.47,311.7,309.39,311.5,39096.0
2017-10-26 10:40:00,311.56,312.36,311.05,312.04,37957.0,311.56,312.36,311.05,312.04,37957.0
2017-10-26 10:50:00,312.04,312.94,311.57,312.9,27915.0,312.04,312.94,311.57,312.9,27915.0
2017-10-26 11:00:00,313.08,313.34,312.37,312.89,33324.0,313.08,313.34,312.37,312.89,33324.0
2017-10-26 11:10:00,313.0,313.57,312.33,312.88,27016.0,313.0,313.57,312.33,312.88,27016.0
2017-10-26 11:20:00,312.82,313.2,311.52,311.82,23700.0,312.82,313.2,311.52,311.82,23700.0
2017-10-26 11:30:00,311.75,312.14,311.52,311.62,11188.0,311.75,312.14,311.52,311.62,11188.0
2017-10-26 11:40:00,311.55,311.71,310.36,310.69,16837.0,311.55,311.71,310.36,310.69,16837.0
2017-10-26 11:50:00,310.69,311.65,310.69,311.48,14908.0,310.69,311.65,310.69,311.48,14908.0
2017-10-26 12:00:00,311.55,311.74,310.94,310.94,12627.0,311.55,311.74,310.94,310.94,12627.0
2017-10-26 12:10:00,310.94,311.36,310.52,311.36,21357.0,310.94,311.36,310.52,311.36,21357.0
2017-10-26 12:20:00,311.43,311.66,310.57,311.01,14921.0,311.43,311.66,310.57,311.01,14921.0
2017-10-26 12:30:00,311.06,311.38,308.89,309.62,47810.0,311.06,311.38,308.89,309.62,47810.0
2017-10-26 12:40:00,309.64,309.65,308.18,308.58,76596.0,309.64,309.65,308.18,308.58,76596.0
2017-10-26 12:50:00,308.5,309.01,307.86,307.99,21920.0,308.5,309.01,307.86,307.99,21920.0
2017-10-26 13:00:00,307.89,308.03,307.0,307.13,20113.0,307.89,308.03,307.0,307.13,20113.0
2017-10-26 13:10:00,307.17,307.78,306.83,307.63,29453.0,307.17,307.78,306.83,307.63,29453.0
2017-10-26 13:20:00,307.7,309.04,307.65,308.8,14077.0,307.7,309.04,307.65,308.8,14077.0
2017-10-26 13:30:00,308.85,309.14,308.3,308.57,14848.0,308.85,309.14,308.3,308.57,14848.0
2017-10-26 13:40:00,308.89,309.03,308.4,308.4,8939.0,308.89,309.03,308.4,308.4,8939.0
2017-10-26 13:50:00,308.25,308.79,307.98,308.18,23094.0,308.25,308.79,307.98,308.18,23094.0
2017-10-26 14:00:00,308.36,308.36,307.68,307.92,15102.0,308.36,308.36,307.68,307.92,15102.0
2017-10-26 14:10:00,307.8,308.71,307.59,308.26,15151.0,307.8,308.71,307.59,308.26,15151.0
2017-10-26 14:20:00,308.2,308.84,308.2,308.65,15064.0,308.2,308.84,308.2,308.65,15064.0
2017-10-26 14:30:00,308.58,308.83,307.65,307.66,18833.0,308.58,308.83,307.65,307.66,18833.0
2017-10-26 14:40:00,307.65,308.28,307.48,307.54,18177.0,307.65,308.28,307.48,307.54,18177.0
2017-10-26 14:50:00,307.59,307.73,306.73,307.07,30331.0,307.59,307.73,306.73,307.07,30331.0
2017-10-26 15:00:00,307.05,307.82,307.05,307.56,23249.0,307.05,307.82,307.05,307.56,23249.0
2017-10-26 15:10:00,307.58,307.59,307.06,307.13,20468.0,307.58,307.59,307.06,307.13,20468.0
2017-10-26 15:20:00,307.09,307.41,306.94,307.04,35735.0,307.09,307.41,306.94,307.04,35735.0
2017-10-26 15:30:00,306.98,307.28,306.43,307.21,45793.0,306.98,307.28,306.43,307.21,45793.0
2017-10-26 15:40:00,307.24,307.33,306.71,307.03,98677.0,307.24,307.33,306.71,307.03,98677.0
2017-10-26 15:50:00,307.09,308.88,307.0,307.63,151777.0,307.09,308.88,307.0,307.63,151777.0
2017-10-27 09:30:00,307.45,309.24,305.0,305.85,51925.0,307.45,309.24,305.0,305.85,51925.0
2017-10-27 09:40:00,305.93,306.5,305.2,305.37,20684.0,305.93,306.5,305.2,305.37,20684.0
2017-10-27 09:50:00,305.26,308.1,305.19,307.46,40164.0,305.26,308.1,305.19,307.46,40164.0
2017-10-27 10:00:00,307.46,308.4,306.6,307.19,39070.0,307.46,308.4,306.6,307.19,39070.0
2017-10-27 10:10:00,307.37,307.89,306.81,307.25,14913.0,307.37,307.89,306.81,307.25,14913.0
2017-10-27 10:20:00,307.21,307.43,306.7,306.93,10397.0,307.21,307.43,306.7,306.93,10397.0
2017-10-27 10:30:00,307.15,308.11,306.9,307.74,16915.0,307.15,308.11,306.9,307.74,16915.0
2017-10-27 10:40:00,307.8,307.98,307.32,307.48,39894.0,307.8,307.98,307.32,307.48,39894.0
2017-10-27 10:50:00,307.44,308.08,306.57,307.92,36335.0,307.44,308.08,306.57,307.92,36335.0
2017-10-27 11:00:00,307.72,308.79,307.09,307.32,30930.0,307.72,308.79,307.09,307.32,30930.0
2017-10-27 11:10:00,307.38,307.38,305.72,306.09,13691.0,307.38,307.38,305.72,306.09,13691.0
2017-10-27 11:20:00,306.05,307.57,306.05,307.01,13400.0,306.05,307.57,306.05,307.01,13400.0
2017-10-27 11:30:00,307.09,307.45,306.69,307.06,10001.0,307.09,307.45,306.69,307.06,10001.0
2017-10-27 11:40:00,306.89,307.2,306.36,306.8,13955.0,306.89,307.2,306.36,306.8,13955.0
2017-10-27 11:50:00,306.8,307.2,306.3,306.3,7603.0,306.8,307.2,306.3,306.3,7603.0
2017-10-27 12:00:00,306.32,306.78,306.31,306.46,11055.0,306.32,306.78,306.31,306.46,11055.0
2017-10-27 12:10:00,306.31,306.53,306.16,306.37,7453.0,306.31,306.53,306.16,306.37,7453.0
2017-10-27 12:20:00,306.31,306.31,305.55,306.15,14034.0,306.31,306.31,305.55,306.15,14034.0
2017-10-27 12:30:00,306.05,306.56,305.77,306.46,8042.0,306.05,306.56,305.77,306.46,8042.0
2017-10-27 12:40:00,306.44,306.5,306.02,306.4,19888.0,306.44,306.5,306.02,306.4,19888.0
2017-10-27 12:50:00,306.6,306.99,306.35,306.58,9513.0,306.6,306.99,306.35,306.58,9513.0
2017-10-27 13:00:00,306.58,307.26,306.58,307.09,11592.0,306.58,307.26,306.58,307.09,11592.0
2017-10-27 13:10:00,306.94,308.22,306.94,307.99,34763.0,306.94,308.22,306.94,307.99,34763.0
2017-10-27 13:20:00,307.81,307.85,307.13,307.44,8159.0,307.81,307.85,307.13,307.44,8159.0
2017-10-27 13:30:00,307.61,308.32,306.9,307.29,26281.0,307.61,308.32,306.9,307.29,26281.0
2017-10-27 13:40:00,307.35,308.46,307.34,308.0,17906.0,307.35,308.46,307.34,308.0,17906.0
2017-10-27 13:50:00,307.87,309.5,307.87,308.56,38365.0,307.87,309.5,307.87,308.56,38365.0
2017-10-27 14:00:00,308.57,309.26,308.39,308.54,32544.0,308.57,309.26,308.39,308.54,32544.0
2017-10-27 14:10:00,308.6,309.5,308.51,308.95,38024.0,308.6,309.5,308.51,308.95,38024.0
2017-10-27 14:20:00,308.88,309.24,308.59,308.83,29319.0,308.88,309.24,308.59,308.83,29319.0
2017-10-27 14:30:00,308.82,309.19,308.49,308.65,16876.0,308.82,309.19,308.49,308.65,16876.0
2017-10-27 14:40:00,308.58,309.28,308.58,308.97,14332.0,308.58,309.28,308.58,308.97,14332.0
2017-10-27 14:50:00,308.93,309.15,308.46,309.05,12884.0,308.93,309.15,308.46,309.05,12884.0
2017-10-27 15:00:00,309.04,309.16,308.8,309.03,9659.0,309.04,309.16,308.8,309.03,9659.0
2017-10-27 15:10:00,309.03,309.6,308.96,308.98,22403.0,309.03,309.6,308.96,308.98,22403.0
2017-10-27 15:20:00,309.02,309.54,308.62,308.86,36046.0,309.02,309.54,308.62,308.86,36046.0
2017-10-27 15:30:00,308.86,309.05,308.61,308.62,46909.0,308.86,309.05,308.61,308.62,46909.0
2017-10-27 15:40:00,308.51,308.83,307.71,308.42,78380.0,308.51,308.83,307.71,308.42,78380.0
2017-10-27 15:50:00,308.43,309.0,306.89,307.71,289209.0,308.43,309.0,306.89,307.71,289209.0
2017-10-30 09:30:00,307.74,312.43,307.2,312.17,84938.0,307.74,312.43,307.2,312.17,84938.0
2017-10-30 09:40:00,311.85,313.47,310.95,311.42,45938.0,311.85,313.47,310.95,311.42,45938.0
2017-10-30 09:50:00,311.87,312.37,310.78,310.87,29056.0,311.87,312.37,310.78,310.87,29056.0
2017-10-30 10:00:00,311.03,312.12,310.73,311.53,27245.0,311.03,312.12,310.73,311.53,27245.0
2017-10-30 10:10:00,311.37,314.19,311.2,313.83,48674.0,311.37,314.19,311.2,313.83,48674.0
2017-10-30 10:20:00,313.72,314.24,312.79,314.1,30339.0,313.72,314.24,312.79,314.1,30339.0
2017-10-30 10:30:00,314.21,316.12,314.2,315.86,49365.0,314.21,316.12,314.2,315.86,49365.0
2017-10-30 10:40:00,315.81,316.1,315.39,315.95,32477.0,315.81,316.1,315.39,315.95,32477.0
2017-10-30 10:50:00,315.95,317.67,315.86,317.24,50558.0,315.95,317.67,315.86,317.24,50558.0
2017-10-30 11:00:00,317.24,317.48,316.27,316.64,27252.0,317.24,317.48,316.27,316.64,27252.0
2017-10-30 11:10:00,316.48,316.88,315.54,315.94,25952.0,316.48,316.88,315.54,315.94,25952.0
2017-10-30 11:20:00,315.78,316.46,315.73,316.41,12054.0,315.78,316.46,315.73,316.41,12054.0
2017-10-30 11:30:00,316.42,316.67,315.34,315.57,33079.0,316.42,316.67,315.34,315.57,33079.0
2017-10-30 11:40:00,315.61,315.76,315.16,315.38,22370.0,315.61,315.76,315.16,315.38,22370.0
2017-10-30 11:50:00,315.27,315.38,314.51,314.87,15626.0,315.27,315.38,314.51,314.87,15626.0
2017-10-30 12:00:00,315.0,315.35,313.83,313.85,16895.0,315.0,315.35,313.83,313.85,16895.0
2017-10-30 12:10:00,313.86,313.86,312.01,312.01,16625.0,313.86,313.86,312.01,312.01,16625.0
2017-10-30 12:20:00,312.25,312.91,312.03,312.21,14407.0,312.25,312.91,312.03,312.21,14407.0
2017-10-30 12:30:00,312.21,313.99,312.2,313.94,10350.0,312.21,313.99,312.2,313.94,10350.0
2017-10-30 12:40:00,314.02,314.71,313.68,314.17,22430.0,314.02,314.71,313.68,314.17,22430.0
2017-10-30 12:50:00,313.92,314.29,313.46,313.49,9328.0,313.92,314.29,313.46,313.49,9328.0
2017-10-30 13:00:00,313.65,314.7,313.5,314.25,8933.0,313.65,314.7,313.5,314.25,8933.0
2017-10-30 13:10:00,314.4,315.66,314.37,314.83,17248.0,314.4,315.66,314.37,314.83,17248.0
2017-10-30 13:20:00,314.63,314.98,314.42,314.67,6000.0,314.63,314.98,314.42,314.67,6000.0
2017-10-30 13:30:00,314.69,315.19,314.47,315.16,8082.0,314.69,315.19,314.47,315.16,8082.0
2017-10-30 13:40:00,315.14,315.24,314.64,314.88,10972.0,315.14,315.24,314.64,314.88,10972.0
2017-10-30 13:50:00,314.71,314.92,313.36,313.5,20869.0,314.71,314.92,313.36,313.5,20869.0
2017-10-30 14:00:00,313.42,314.0,312.66,313.69,16569.0,313.42,314.0,312.66,313.69,16569.0
2017-10-30 14:10:00,313.74,314.39,313.61,314.36,12817.0,313.74,314.39,313.61,314.36,12817.0
2017-10-30 14:20:00,314.34,315.15,314.14,314.36,21381.0,314.34,315.15,314.14,314.36,21381.0
2017-10-30 14:30:00,314.34,314.84,314.01,314.21,13680.0,314.34,314.84,314.01,314.21,13680.0
2017-10-30 14:40:00,314.25,315.17,314.12,314.92,17678.0,314.25,315.17,314.12,314.92,17678.0
2017-10-30 14:50:00,315.0,315.41,314.63,315.41,14347.0,315.0,315.41,314.63,315.41,14347.0
2017-10-30 15:00:00,315.52,315.61,314.72,314.98,25105.0,315.52,315.61,314.72,314.98,25105.0
2017-10-30 15:10:00,315.1,315.1,314.41,314.67,16478.0,315.1,315.1,314.41,314.67,16478.0
2017-10-30 15:20:00,314.65,315.73,314.5,315.61,20636.0,314.65,315.73,314.5,315.61,20636.0
2017-10-30 15:30:00,315.68,316.19,315.0,315.7,45060.0,315.68,316.19,315.0,315.7,45060.0
2017-10-30 15:40:00,315.73,316.19,315.48,315.51,29102.0,315.73,316.19,315.48,315.51,29102.0
2017-10-30 15:50:00,315.55,316.24,315.53,315.79,79178.0,315.55,316.24,315.53,315.79,79178.0
2017-10-31 09:30:00,315.18,316.57,314.3,315.73,31602.0,315.18,316.57,314.3,315.73,31602.0
2017-10-31 09:40:00,315.74,316.86,314.92,316.8,26442.0,315.74,316.86,314.92,316.8,26442.0
2017-10-31 09:50:00,316.47,316.77,315.2,315.68,21363.0,316.47,316.77,315.2,315.68,21363.0
2017-10-31 10:00:00,315.75,316.13,314.46,314.46,22391.0,315.75,316.13,314.46,314.46,22391.0
2017-10-31 10:10:00,314.59,314.93,313.01,313.3,36651.0,314.59,314.93,313.01,313.3,36651.0
2017-10-31 10:20:00,313.25,314.38,312.59,314.19,32126.0,313.25,314.38,312.59,314.19,32126.0
2017-10-31 10:30:00,314.26,314.66,313.45,313.95,17499.0,314.26,314.66,313.45,313.95,17499.0
2017-10-31 10:40:00,313.82,314.49,313.3,314.23,16612.0,313.82,314.49,313.3,314.23,16612.0
2017-10-31 10:50:00,314.23,314.44,312.57,312.57,9585.0,314.23,314.44,312.57,312.57,9585.0
2017-10-31 11:00:00,312.76,313.7,312.42,313.45,11588.0,312.76,313.7,312.42,313.45,11588.0
2017-10-31 11:10:00,313.29,313.29,312.0,312.16,25404.0,313.29,313.29,312.0,312.16,25404.0
2017-10-31 11:20:00,311.95,312.41,311.62,311.62,13250.0,311.95,312.41,311.62,311.62,13250.0
2017-10-31 11:30:00,311.76,312.18,311.14,311.18,22043.0,311.76,312.18,311.14,311.18,22043.0
2017-10-31 11:40:00,311.26,312.4,311.2,312.03,23929.0,311.26,312.4,311.2,312.03,23929.0
2017-10-31 11:50:00,311.92,312.09,311.35,311.45,11872.0,311.92,312.09,311.35,311.45,11872.0
2017-10-31 12:00:00,311.41,311.89,311.1,311.35,9712.0,311.41,311.89,311.1,311.35,9712.0
2017-10-31 12:10:00,311.27,311.39,310.8,311.07,9848.0,311.27,311.39,310.8,311.07,9848.0
2017-10-31 12:20:00,311.02,311.39,310.5,311.1,11600.0,311.02,311.39,310.5,311.1,11600.0
2017-10-31 12:30:00,311.12,311.37,310.7,311.36,12150.0,311.12,311.37,310.7,311.36,12150.0
2017-10-31 12:40:00,311.34,311.34,310.84,311.3,9131.0,311.34,311.34,310.84,311.3,9131.0
2017-10-31 12:50:00,311.3,311.65,310.88,311.51,6141.0,311.3,311.65,310.88,311.51,6141.0
2017-10-31 13:00:00,311.43,311.76,311.28,311.4,7792.0,311.43,311.76,311.28,311.4,7792.0
2017-10-31 13:10:00,311.56,311.89,311.09,311.54,18029.0,311.56,311.89,311.09,311.54,18029.0
2017-10-31 13:20:00,311.57,311.9,311.43,311.81,10552.0,311.57,311.9,311.43,311.81,10552.0
2017-10-31 13:30:00,311.91,311.91,311.11,311.11,4974.0,311.91,311.91,311.11,311.11,4974.0
2017-10-31 13:40:00,311.11,311.93,311.02,311.74,7958.0,311.11,311.93,311.02,311.74,7958.0
2017-10-31 13:50:00,311.72,311.89,311.59,311.83,5792.0,311.72,311.89,311.59,311.83,5792.0
2017-10-31 14:00:00,311.81,312.56,311.62,311.92,19531.0,311.81,312.56,311.62,311.92,19531.0
2017-10-31 14:10:00,311.92,312.05,311.25,311.41,21962.0,311.92,312.05,311.25,311.41,21962.0
2017-10-31 14:20:00,311.54,312.28,311.37,312.2,7608.0,311.54,312.28,311.37,312.2,7608.0
2017-10-31 14:30:00,312.2,313.04,312.2,312.93,6301.0,312.2,313.04,312.2,312.93,6301.0
2017-10-31 14:40:00,312.99,313.04,311.85,312.43,17072.0,312.99,313.04,311.85,312.43,17072.0
2017-10-31 14:50:00,312.17,312.56,312.08,312.48,8922.0,312.17,312.56,312.08,312.48,8922.0
2017-10-31 15:00:00,312.45,312.65,312.1,312.34,17258.0,312.45,312.65,312.1,312.34,17258.0
2017-10-31 15:10:00,312.42,312.43,312.09,312.09,15349.0,312.42,312.43,312.09,312.09,15349.0
2017-10-31 15:20:00,312.1,312.25,311.99,311.99,21747.0,312.1,312.25,311.99,311.99,21747.0
2017-10-31 15:30:00,311.97,312.23,311.83,312.01,20729.0,311.97,312.23,311.83,312.01,20729.0
2017-10-31 15:40:00,312.13,312.15,311.56,311.95,30638.0,312.13,312.15,311.56,311.95,30638.0
2017-10-31 15:50:00,311.96,311.96,311.33,311.71,101638.0,311.96,311.96,311.33,311.71,101638.0
2017-11-01 09:30:00,312.75,315.61,311.57,314.5,76203.0,312.75,315.61,311.57,314.5,76203.0
2017-11-01 09:40:00,314.21,316.1,314.09,315.56,33216.0,314.21,316.1,314.09,315.56,33216.0
2017-11-01 09:50:00,315.24,316.98,314.73,316.72,23480.0,315.24,316.98,314.73,316.72,23480.0
2017-11-01 10:00:00,316.94,318.0,316.69,317.96,31284.0,316.94,318.0,316.69,317.96,31284.0
2017-11-01 10:10:00,317.99,317.99,316.18,316.47,38964.0,317.99,317.99,316.18,316.47,38964.0
2017-11-01 10:20:00,316.34,318.77,315.91,318.11,40173.0,316.34,318.77,315.91,318.11,40173.0
2017-11-01 10:30:00,318.18,318.93,317.8,318.31,23780.0,318.18,318.93,317.8,318.31,23780.0
2017-11-01 10:40:00,318.44,318.93,318.23,318.76,15592.0,318.44,318.93,318.23,318.76,15592.0
2017-11-01 10:50:00,318.71,319.0,317.61,317.99,21109.0,318.71,319.0,317.61,317.99,21109.0
2017-11-01 11:00:00,317.87,319.46,317.43,319.4,23597.0,317.87,319.46,317.43,319.4,23597.0
2017-11-01 11:10:00,319.33,319.95,318.94,319.81,31145.0,319.33,319.95,318.94,319.81,31145.0
2017-11-01 11:20:00,319.86,319.94,318.56,319.08,33380.0,319.86,319.94,318.56,319.08,33380.0
2017-11-01 11:30:00,319.14,319.5,318.86,319.4,39384.0,319.14,319.5,318.86,319.4,39384.0
2017-11-01 11:40:00,319.47,319.9,319.3,319.41,17048.0,319.47,319.9,319.3,319.41,17048.0
2017-11-01 11:50:00,319.37,319.49,318.66,319.05,15215.0,319.37,319.49,318.66,319.05,15215.0
2017-11-01 12:00:00,318.93,319.81,318.69,319.8,11570.0,318.93,319.81,318.69,319.8,11570.0
2017-11-01 12:10:00,319.93,319.93,319.27,319.34,10094.0,319.93,319.93,319.27,319.34,10094.0
2017-11-01 12:20:00,319.36,319.95,319.18,319.85,13955.0,319.36,319.95,319.18,319.85,13955.0
2017-11-01 12:30:00,319.8,319.87,318.8,318.94,15433.0,319.8,319.87,318.8,318.94,15433.0
2017-11-01 12:40:00,318.97,319.14,318.65,318.76,7659.0,318.97,319.14,318.65,318.76,7659.0
2017-11-01 12:50:00,318.7,318.82,317.9,318.24,8833.0,318.7,318.82,317.9,318.24,8833.0
2017-11-01 13:00:00,318.07,318.07,316.99,317.08,11109.0,318.07,318.07,316.99,317.08,11109.0
2017-11-01 13:10:00,317.07,317.36,316.3,316.49,14441.0,317.07,317.36,316.3,316.49,14441.0
2017-11-01 13:20:00,316.47,317.18,316.35,316.77,9384.0,316.47,317.18,316.35,316.77,9384.0
2017-11-01 13:30:00,316.72,316.72,316.0,316.55,14868.0,316.72,316.72,316.0,316.55,14868.0
2017-11-01 13:40:00,316.48,316.89,316.27,316.36,12397.0,316.48,316.89,316.27,316.36,12397.0
2017-11-01 13:50:00,316.45,316.68,315.91,316.5,24746.0,316.45,316.68,315.91,316.5,24746.0
2017-11-01 14:00:00,316.7,316.9,316.31,316.9,10003.0,316.7,316.9,316.31,316.9,10003.0
2017-11-01 14:10:00,316.89,317.17,316.0,316.02,20970.0,316.89,317.17,316.0,316.02,20970.0
2017-11-01 14:20:00,316.15,316.47,315.5,315.9,21882.0,316.15,316.47,315.5,315.9,21882.0
2017-11-01 14:30:00,315.88,315.97,315.07,315.07,9111.0,315.88,315.97,315.07,315.07,9111.0
2017-11-01 14:40:00,315.2,316.37,315.08,316.15,10946.0,315.2,316.37,315.08,316.15,10946.0
2017-11-01 14:50:00,316.0,316.25,315.58,315.83,18783.0,316.0,316.25,315.58,315.83,18783.0
2017-11-01 15:00:00,315.83,316.29,315.65,315.85,14590.0,315.83,316.29,315.65,315.85,14590.0
2017-11-01 15:10:00,315.79,316.24,315.28,315.39,17232.0,315.79,316.24,315.28,315.39,17232.0
2017-11-01 15:20:00,315.4,315.92,315.02,315.59,23139.0,315.4,315.92,315.02,315.59,23139.0
2017-11-01 15:30:00,315.75,316.37,315.48,316.37,18079.0,315.75,316.37,315.48,316.37,18079.0
2017-11-01 15:40:00,316.25,316.65,315.48,315.61,32927.0,316.25,316.65,315.48,315.61,32927.0
2017-11-01 15:50:00,315.62,316.64,315.62,315.72,103233.0,315.62,316.64,315.62,315.72,103233.0
2017-11-02 09:30:00,316.0,319.22,312.49,312.81,90473.0,316.0,319.22,312.49,312.81,90473.0
2017-11-02 09:40:00,313.0,313.56,311.79,312.34,42047.0,313.0,313.56,311.79,312.34,42047.0
2017-11-02 09:50:00,312.43,313.2,311.6,312.06,40407.0,312.43,313.2,311.6,312.06,40407.0
2017-11-02 10:00:00,312.03,313.14,312.0,313.08,41491.0,312.03,313.14,312.0,313.08,41491.0
2017-11-02 10:10:00,313.04,313.37,312.5,313.12,51409.0,313.04,313.37,312.5,313.12,51409.0
2017-11-02 10:20:00,313.49,314.49,313.01,314.48,18317.0,313.49,314.49,313.01,314.48,18317.0
2017-11-02 10:30:00,314.49,316.55,314.37,316.19,51507.0,314.49,316.55,314.37,316.19,51507.0
2017-11-02 10:40:00,316.19,316.76,314.86,315.94,37682.0,316.19,316.76,314.86,315.94,37682.0
2017-11-02 10:50:00,316.06,316.1,314.36,314.49,19914.0,316.06,316.1,314.36,314.49,19914.0
2017-11-02 11:00:00,314.32,314.82,313.58,314.1,23096.0,314.32,314.82,313.58,314.1,23096.0
2017-11-02 11:10:00,314.23,314.23,313.58,313.68,13311.0,314.23,314.23,313.58,313.68,13311.0
2017-11-02 11:20:00,313.5,313.58,312.96,312.96,14113.0,313.5,313.58,312.96,312.96,14113.0
2017-11-02 11:30:00,312.99,313.64,312.38,312.42,23948.0,312.99,313.64,312.38,312.42,23948.0
2017-11-02 11:40:00,312.35,312.63,311.88,311.88,28214.0,312.35,312.63,311.88,311.88,28214.0
2017-11-02 11:50:00,311.96,312.05,311.02,311.37,19518.0,311.96,312.05,311.02,311.37,19518.0
2017-11-02 12:00:00,311.37,312.57,311.09,311.75,33276.0,311.37,312.57,311.09,311.75,33276.0
2017-11-02 12:10:00,311.87,312.4,311.87,312.34,13689.0,311.87,312.4,311.87,312.34,13689.0
2017-11-02 12:20:00,312.37,313.16,312.13,313.0,13718.0,312.37,313.16,312.13,313.0,13718.0
2017-11-02 12:30:00,312.95,312.95,311.68,311.73,11134.0,312.95,312.95,311.68,311.73,11134.0
2017-11-02 12:40:00,311.65,311.66,311.12,311.22,12365.0,311.65,311.66,311.12,311.22,12365.0
2017-11-02 12:50:00,311.27,312.31,311.15,312.13,17473.0,311.27,312.31,311.15,312.13,17473.0
2017-11-02 13:00:00,312.05,312.18,311.58,311.66,16297.0,312.05,312.18,311.58,311.66,16297.0
2017-11-02 13:10:00,311.75,312.22,311.53,312.0,10456.0,311.75,312.22,311.53,312.0,10456.0
2017-11-02 13:20:00,311.99,312.19,311.19,311.19,10441.0,311.99,312.19,311.19,311.19,10441.0
2017-11-02 13:30:00,311.41,311.68,311.2,311.58,12168.0,311.41,311.68,311.2,311.58,12168.0
2017-11-02 13:40:00,311.58,312.07,311.53,311.84,10388.0,311.58,312.07,311.53,311.84,10388.0
2017-11-02 13:50:00,311.73,311.92,310.63,310.76,16023.0,311.73,311.92,310.63,310.76,16023.0
2017-11-02 14:00:00,310.73,310.88,310.35,310.43,17022.0,310.73,310.88,310.35,310.43,17022.0
2017-11-02 14:10:00,310.43,310.48,309.8,310.09,26626.0,310.43,310.48,309.8,310.09,26626.0
2017-11-02 14:20:00,310.08,310.72,310.0,310.64,15649.0,310.08,310.72,310.0,310.64,15649.0
2017-11-02 14:30:00,310.5,310.6,309.95,309.95,8935.0,310.5,310.6,309.95,309.95,8935.0
2017-11-02 14:40:00,310.05,310.46,309.89,310.12,21737.0,310.05,310.46,309.89,310.12,21737.0
2017-11-02 14:50:00,310.09,310.09,309.45,309.74,16326.0,310.09,310.09,309.45,309.74,16326.0
2017-11-02 15:00:00,309.86,310.01,309.41,309.41,16859.0,309.86,310.01,309.41,309.41,16859.0
2017-11-02 15:10:00,309.45,309.53,308.66,308.67,22244.0,309.45,309.53,308.66,308.67,22244.0
2017-11-02 15:20:00,308.66,309.28,308.59,308.98,27516.0,308.66,309.28,308.59,308.98,27516.0
2017-11-02 15:30:00,309.0,310.0,308.98,309.6,28600.0,309.0,310.0,308.98,309.6,28600.0
2017-11-02 15:40:00,309.6,309.68,309.2,309.32,49467.0,309.6,309.68,309.2,309.32,49467.0
2017-11-02 15:50:00,309.39,309.98,309.16,309.3,123624.0,309.39,309.98,309.16,309.3,123624.0
2017-11-03 09:30:00,309.79,310.89,309.65,310.02,43195.0,309.79,310.89,309.65,310.02,43195.0
2017-11-03 09:40:00,310.01,310.15,308.21,308.65,27987.0,310.01,310.15,308.21,308.65,27987.0
2017-11-03 09:50:00,308.53,309.95,308.43,309.93,28361.0,308.53,309.95,308.43,309.93,28361.0
2017-11-03 10:00:00,309.83,311.86,309.8,311.77,18020.0,309.83,311.86,309.8,311.77,18020.0
2017-11-03 10:10:00,311.6,311.72,310.31,310.58,12000.0,311.6,311.72,310.31,310.58,12000.0
2017-11-03 10:20:00,310.58,310.72,309.84,309.93,8919.0,310.58,310.72,309.84,309.93,8919.0
2017-11-03 10:30:00,310.35,310.67,309.77,310.12,15665.0,310.35,310.67,309.77,310.12,15665.0
2017-11-03 10:40:00,310.01,310.44,309.29,309.34,6455.0,310.01,310.44,309.29,309.34,6455.0
2017-11-03 10:50:00,309.4,309.76,309.01,309.73,7782.0,309.4,309.76,309.01,309.73,7782.0
2017-11-03 11:00:00,309.7,309.76,309.21,309.4,4600.0,309.7,309.76,309.21,309.4,4600.0
2017-11-03 11:10:00,309.5,310.52,309.38,310.39,11308.0,309.5,310.52,309.38,310.39,11308.0
2017-11-03 11:20:00,310.4,311.22,310.39,310.9,8459.0,310.4,311.22,310.39,310.9,8459.0
2017-11-03 11:30:00,311.08,311.13,310.69,311.02,5420.0,311.08,311.13,310.69,311.02,5420.0
2017-11-03 11:40:00,311.03,311.28,310.89,310.89,3600.0,311.03,311.28,310.89,310.89,3600.0
2017-11-03 11:50:00,310.91,311.36,310.76,311.3,3589.0,310.91,311.36,310.76,311.3,3589.0
2017-11-03 12:00:00,311.49,311.76,311.29,311.31,5777.0,311.49,311.76,311.29,311.31,5777.0
2017-11-03 12:10:00,311.41,312.12,311.28,311.84,7310.0,311.41,312.12,311.28,311.84,7310.0
2017-11-03 12:20:00,311.74,312.01,311.43,311.79,6992.0,311.74,312.01,311.43,311.79,6992.0
2017-11-03 12:30:00,311.64,311.85,311.04,311.04,4215.0,311.64,311.85,311.04,311.04,4215.0
2017-11-03 12:40:00,311.13,311.53,311.12,311.26,4374.0,311.13,311.53,311.12,311.26,4374.0
2017-11-03 12:50:00,311.29,311.43,310.93,311.31,5822.0,311.29,311.43,310.93,311.31,5822.0
2017-11-03 13:00:00,311.31,311.6,311.11,311.11,3917.0,311.31,311.6,311.11,311.11,3917.0
2017-11-03 13:10:00,311.11,311.41,311.06,311.06,4626.0,311.11,311.41,311.06,311.06,4626.0
2017-11-03 13:20:00,311.17,311.23,310.86,310.86,6851.0,311.17,311.23,310.86,310.86,6851.0
2017-11-03 13:30:00,310.88,311.08,310.52,310.78,11095.0,310.88,311.08,310.52,310.78,11095.0
2017-11-03 13:40:00,310.88,311.59,310.88,311.35,7038.0,310.88,311.59,310.88,311.35,7038.0
2017-11-03 13:50:00,311.4,311.59,311.06,311.17,7411.0,311.4,311.59,311.06,311.17,7411.0
2017-11-03 14:00:00,311.2,311.29,310.88,311.29,4472.0,311.2,311.29,310.88,311.29,4472.0
2017-11-03 14:10:00,311.17,311.57,311.16,311.32,4624.0,311.17,311.57,311.16,311.32,4624.0
2017-11-03 14:20:00,311.32,311.52,311.11,311.4,5895.0,311.32,311.52,311.11,311.4,5895.0
2017-11-03 14:30:00,311.37,311.89,311.37,311.75,7201.0,311.37,311.89,311.37,311.75,7201.0
2017-11-03 14:40:00,311.85,312.74,311.85,312.74,15750.0,311.85,312.74,311.85,312.74,15750.0
2017-11-03 14:50:00,312.72,313.58,312.52,313.58,41478.0,312.72,313.58,312.52,313.58,41478.0
2017-11-03 15:00:00,313.49,313.79,313.41,313.75,27026.0,313.49,313.79,313.41,313.75,27026.0
2017-11-03 15:10:00,313.65,313.93,313.39,313.92,18669.0,313.65,313.93,313.39,313.92,18669.0
2017-11-03 15:20:00,313.92,313.92,313.13,313.5,18300.0,313.92,313.92,313.13,313.5,18300.0
2017-11-03 15:30:00,313.53,313.93,313.23,313.62,21482.0,313.53,313.93,313.23,313.62,21482.0
2017-11-03 15:40:00,313.63,313.94,313.45,313.59,36044.0,313.63,313.94,313.45,313.59,36044.0
2017-11-03 15:50:00,313.77,314.21,313.53,314.15,67888.0,313.77,314.21,313.53,314.15,67888.0
2017-11-06 09:30:00,314.39,316.63,314.14,316.56,66405.0,314.39,316.63,314.14,316.56,66405.0
2017-11-06 09:40:00,316.79,316.96,315.31,316.13,50679.0,316.79,316.96,315.31,316.13,50679.0
2017-11-06 09:50:00,316.06,316.8,316.0,316.47,11082.0,316.06,316.8,316.0,316.47,11082.0
2017-11-06 10:00:00,316.6,317.29,316.15,316.82,17163.0,316.6,317.29,316.15,316.82,17163.0
2017-11-06 10:10:00,316.97,317.67,316.63,317.3,23665.0,316.97,317.67,316.63,317.3,23665.0
2017-11-06 10:20:00,317.15,318.39,317.15,317.95,27963.0,317.15,318.39,317.15,317.95,27963.0
2017-11-06 10:30:00,317.94,318.72,317.79,318.36,20901.0,317.94,318.72,317.79,318.36,20901.0
2017-11-06 10:40:00,318.48,319.4,318.48,318.94,41355.0,318.48,319.4,318.48,318.94,41355.0
2017-11-06 10:50:00,318.98,319.13,318.45,318.46,19876.0,318.98,319.13,318.45,318.46,19876.0
2017-11-06 11:00:00,318.61,319.21,318.14,318.86,17522.0,318.61,319.21,318.14,318.86,17522.0
2017-11-06 11:10:00,318.99,319.2,318.84,319.05,8329.0,318.99,319.2,318.84,319.05,8329.0
2017-11-06 11:20:00,318.96,319.04,318.62,318.77,8540.0,318.96,319.04,318.62,318.77,8540.0
2017-11-06 11:30:00,318.79,318.79,317.74,318.0,20831.0,318.79,318.79,317.74,318.0,20831.0
2017-11-06 11:40:00,317.89,318.23,317.86,318.06,16826.0,317.89,318.23,317.86,318.06,16826.0
2017-11-06 11:50:00,318.06,318.26,317.45,317.79,31393.0,318.06,318.26,317.45,317.79,31393.0
2017-11-06 12:00:00,317.92,318.16,317.47,317.61,31499.0,317.92,318.16,317.47,317.61,31499.0
2017-11-06 12:10:00,317.39,317.89,317.39,317.69,11948.0,317.39,317.89,317.39,317.69,11948.0
2017-11-06 12:20:00,317.8,318.37,317.62,317.81,14904.0,317.8,318.37,317.62,317.81,14904.0
2017-11-06 12:30:00,317.88,318.03,316.81,316.94,22106.0,317.88,318.03,316.81,316.94,22106.0
2017-11-06 12:40:00,316.84,317.02,316.64,316.9,6390.0,316.84,317.02,316.64,316.9,6390.0
2017-11-06 12:50:00,317.0,317.02,315.57,315.69,17597.0,317.0,317.02,315.57,315.69,17597.0
2017-11-06 13:00:00,315.62,315.86,315.5,315.86,7942.0,315.62,315.86,315.5,315.86,7942.0
2017-11-06 13:10:00,315.8,315.8,315.33,315.5,6740.0,315.8,315.8,315.33,315.5,6740.0
2017-11-06 13:20:00,315.4,315.65,315.3,315.54,6963.0,315.4,315.65,315.3,315.54,6963.0
2017-11-06 13:30:00,315.31,316.13,315.2,315.95,8680.0,315.31,316.13,315.2,315.95,8680.0
2017-11-06 13:40:00,315.94,315.95,315.55,315.84,10900.0,315.94,315.95,315.55,315.84,10900.0
2017-11-06 13:50:00,315.83,316.13,315.57,315.83,9440.0,315.83,316.13,315.57,315.83,9440.0
2017-11-06 14:00:00,315.71,315.9,315.34,315.6,11422.0,315.71,315.9,315.34,315.6,11422.0
2017-11-06 14:10:00,315.56,315.96,315.39,315.95,5517.0,315.56,315.96,315.39,315.95,5517.0
2017-11-06 14:20:00,315.81,316.19,315.61,316.07,9282.0,315.81,316.19,315.61,316.07,9282.0
2017-11-06 14:30:00,316.0,316.51,315.42,315.45,21090.0,316.0,316.51,315.42,315.45,21090.0
2017-11-06 14:40:00,315.44,315.75,315.21,315.73,14096.0,315.44,315.75,315.21,315.73,14096.0
2017-11-06 14:50:00,315.79,316.26,315.76,315.8,8881.0,315.79,316.26,315.76,315.8,8881.0
2017-11-06 15:00:00,315.72,316.41,315.62,316.21,9438.0,315.72,316.41,315.62,316.21,9438.0
2017-11-06 15:10:00,316.14,316.75,316.1,316.49,12170.0,316.14,316.75,316.1,316.49,12170.0
2017-11-06 15:20:00,316.48,316.74,316.23,316.3,12266.0,316.48,316.74,316.23,316.3,12266.0
2017-11-06 15:30:00,316.48,316.49,315.9,316.0,19358.0,316.48,316.49,315.9,316.0,19358.0
2017-11-06 15:40:00,316.0,316.17,315.45,316.05,23299.0,316.0,316.17,315.45,316.05,23299.0
2017-11-06 15:50:00,316.01,316.01,315.4,315.5,63627.0,316.01,316.01,315.4,315.5,63627.0
2017-11-07 09:30:00,315.94,315.98,314.35,315.11,19774.0,315.94,315.98,314.35,315.11,19774.0
2017-11-07 09:40:00,315.17,315.31,314.14,314.93,18211.0,315.17,315.31,314.14,314.93,18211.0
2017-11-07 09:50:00,315.0,315.68,314.74,315.48,19029.0,315.0,315.68,314.74,315.48,19029.0
2017-11-07 10:00:00,315.2,315.37,313.0,313.47,24109.0,315.2,315.37,313.0,313.47,24109.0
2017-11-07 10:10:00,313.8,314.36,313.2,313.46,22643.0,313.8,314.36,313.2,313.46,22643.0
2017-11-07 10:20:00,313.51,313.76,312.32,312.58,18675.0,313.51,313.76,312.32,312.58,18675.0
2017-11-07 10:30:00,312.7,313.0,311.05,311.82,38885.0,312.7,313.0,311.05,311.82,38885.0
2017-11-07 10:40:00,311.93,312.64,311.82,312.2,22135.0,311.93,312.64,311.82,312.2,22135.0
2017-11-07 10:50:00,312.12,312.13,311.03,311.52,16444.0,312.12,312.13,311.03,311.52,16444.0
2017-11-07 11:00:00,311.39,312.09,311.05,312.09,16280.0,311.39,312.09,311.05,312.09,16280.0
2017-11-07 11:10:00,311.83,311.99,310.46,311.45,17989.0,311.83,311.99,310.46,311.45,17989.0
2017-11-07 11:20:00,311.12,312.3,311.11,312.3,11368.0,311.12,312.3,311.11,312.3,11368.0
2017-11-07 11:30:00,312.34,313.21,311.74,312.75,9065.0,312.34,313.21,311.74,312.75,9065.0
2017-11-07 11:40:00,312.73,313.32,312.25,312.78,8300.0,312.73,313.32,312.25,312.78,8300.0
2017-11-07 11:50:00,312.73,313.0,311.96,311.96,11508.0,312.73,313.0,311.96,311.96,11508.0
2017-11-07 12:00:00,311.76,312.99,311.76,312.58,10601.0,311.76,312.99,311.76,312.58,10601.0
2017-11-07 12:10:00,312.76,312.99,311.99,312.85,16771.0,312.76,312.99,311.99,312.85,16771.0
2017-11-07 12:20:00,312.84,313.2,312.47,313.19,7600.0,312.84,313.2,312.47,313.19,7600.0
2017-11-07 12:30:00,312.77,313.95,312.77,313.29,4019.0,312.77,313.95,312.77,313.29,4019.0
2017-11-07 12:40:00,313.3,313.57,312.92,313.57,4860.0,313.3,313.57,312.92,313.57,4860.0
2017-11-07 12:50:00,313.55,313.77,313.11,313.43,8337.0,313.55,313.77,313.11,313.43,8337.0
2017-11-07 13:00:00,313.22,313.88,313.12,313.46,10093.0,313.22,313.88,313.12,313.46,10093.0
2017-11-07 13:10:00,313.69,313.69,313.37,313.45,2464.0,313.69,313.69,313.37,313.45,2464.0
2017-11-07 13:20:00,313.32,313.53,312.51,313.05,6806.0,313.32,313.53,312.51,313.05,6806.0
2017-11-07 13:30:00,313.15,313.2,312.68,312.79,2184.0,313.15,313.2,312.68,312.79,2184.0
2017-11-07 13:40:00,312.88,313.17,312.65,313.06,4739.0,312.88,313.17,312.65,313.06,4739.0
2017-11-07 13:50:00,312.9,313.12,312.57,312.59,11502.0,312.9,313.12,312.57,312.59,11502.0
2017-11-07 14:00:00,312.57,313.12,312.3,312.52,16397.0,312.57,313.12,312.3,312.52,16397.0
2017-11-07 14:10:00,312.32,313.39,312.06,312.91,9958.0,312.32,313.39,312.06,312.91,9958.0
2017-11-07 14:20:00,313.1,313.1,312.6,312.6,3763.0,313.1,313.1,312.6,312.6,3763.0
2017-11-07 14:30:00,312.98,313.45,312.3,313.44,6106.0,312.98,313.45,312.3,313.44,6106.0
2017-11-07 14:40:00,313.31,313.31,312.83,312.83,4850.0,313.31,313.31,312.83,312.83,4850.0
2017-11-07 14:50:00,312.97,312.99,312.6,312.94,11443.0,312.97,312.99,312.6,312.94,11443.0
2017-11-07 15:00:00,312.7,312.88,312.54,312.86,6161.0,312.7,312.88,312.54,312.86,6161.0
2017-11-07 15:10:00,312.86,312.88,312.35,312.65,6658.0,312.86,312.88,312.35,312.65,6658.0
2017-11-07 15:20:00,312.62,312.86,312.13,312.47,8719.0,312.62,312.86,312.13,312.47,8719.0
2017-11-07 15:30:00,312.52,312.88,312.42,312.71,10311.0,312.52,312.88,312.42,312.71,10311.0
2017-11-07 15:40:00,312.7,313.22,312.65,312.92,32622.0,312.7,313.22,312.65,312.92,32622.0
2017-11-07 15:50:00,313.09,313.64,312.93,313.56,52990.0,313.09,313.64,312.93,313.56,52990.0
2017-11-08 09:30:00,314.18,314.81,313.02,313.98,34619.0,314.18,314.81,313.02,313.98,34619.0
2017-11-08 09:40:00,313.66,314.09,312.87,313.04,6043.0,313.66,314.09,312.87,313.04,6043.0
2017-11-08 09:50:00,312.81,313.0,312.11,312.3,20020.0,312.81,313.0,312.11,312.3,20020.0
2017-11-08 10:00:00,312.3,313.88,312.25,313.24,24535.0,312.3,313.88,312.25,313.24,24535.0
2017-11-08 10:10:00,313.12,313.35,312.52,312.6,15864.0,313.12,313.35,312.52,312.6,15864.0
2017-11-08 10:20:00,312.46,312.84,312.46,312.49,11002.0,312.46,312.84,312.46,312.49,11002.0
2017-11-08 10:30:00,312.5,312.9,311.64,312.2,24637.0,312.5,312.9,311.64,312.2,24637.0
2017-11-08 10:40:00,312.15,313.39,312.15,313.22,20171.0,312.15,313.39,312.15,313.22,20171.0
2017-11-08 10:50:00,313.14,314.0,312.51,313.67,20313.0,313.14,314.0,312.51,313.67,20313.0
2017-11-08 11:00:00,313.63,314.0,313.0,313.06,49792.0,313.63,314.0,313.0,313.06,49792.0
2017-11-08 11:10:00,312.96,313.56,312.96,313.15,17385.0,312.96,313.56,312.96,313.15,17385.0
2017-11-08 11:20:00,313.15,313.6,312.8,312.8,9748.0,313.15,313.6,312.8,312.8,9748.0
2017-11-08 11:30:00,312.92,313.43,312.86,313.42,6037.0,312.92,313.43,312.86,313.42,6037.0
2017-11-08 11:40:00,313.23,313.63,313.18,313.63,10908.0,313.23,313.63,313.18,313.63,10908.0
2017-11-08 11:50:00,313.61,313.63,313.18,313.57,12751.0,313.61,313.63,313.18,313.57,12751.0
2017-11-08 12:00:00,313.47,313.82,313.25,313.48,3952.0,313.47,313.82,313.25,313.48,3952.0
2017-11-08 12:10:00,313.45,313.71,313.32,313.47,6100.0,313.45,313.71,313.32,313.47,6100.0
2017-11-08 12:20:00,313.5,313.75,313.18,313.64,6036.0,313.5,313.75,313.18,313.64,6036.0
2017-11-08 12:30:00,313.5,313.5,313.12,313.37,1244.0,313.5,313.5,313.12,313.37,1244.0
2017-11-08 12:40:00,313.23,313.36,313.01,313.11,2200.0,313.23,313.36,313.01,313.11,2200.0
2017-11-08 12:50:00,313.31,313.53,313.06,313.32,5400.0,313.31,313.53,313.06,313.32,5400.0
2017-11-08 13:00:00,313.6,313.88,313.59,313.61,6228.0,313.6,313.88,313.59,313.61,6228.0
2017-11-08 13:10:00,313.48,313.56,313.2,313.36,2648.0,313.48,313.56,313.2,313.36,2648.0
2017-11-08 13:20:00,313.29,313.65,313.13,313.65,5217.0,313.29,313.65,313.13,313.65,5217.0
2017-11-08 13:30:00,313.65,313.68,313.07,313.64,4450.0,313.65,313.68,313.07,313.64,4450.0
2017-11-08 13:40:00,313.39,313.7,313.18,313.62,7236.0,313.39,313.7,313.18,313.62,7236.0
2017-11-08 13:50:00,313.61,313.7,313.3,313.45,4569.0,313.61,313.7,313.3,313.45,4569.0
2017-11-08 14:00:00,313.62,313.78,313.35,313.43,8089.0,313.62,313.78,313.35,313.43,8089.0
2017-11-08 14:10:00,313.48,313.65,313.18,313.23,8673.0,313.48,313.65,313.18,313.23,8673.0
2017-11-08 14:20:00,313.17,313.41,312.69,312.69,7913.0,313.17,313.41,312.69,312.69,7913.0
2017-11-08 14:30:00,312.77,312.99,312.7,312.99,6631.0,312.77,312.99,312.7,312.99,6631.0
2017-11-08 14:40:00,313.01,313.01,311.87,312.06,15476.0,313.01,313.01,311.87,312.06,15476.0
2017-11-08 14:50:00,312.0,312.51,311.84,312.3,6905.0,312.0,312.51,311.84,312.3,6905.0
2017-11-08 15:00:00,312.42,312.99,312.35,312.48,5259.0,312.42,312.99,312.35,312.48,5259.0
2017-11-08 15:10:00,312.42,312.74,312.42,312.59,6002.0,312.42,312.74,312.42,312.59,6002.0
2017-11-08 15:20:00,312.61,312.64,312.0,312.3,30448.0,312.61,312.64,312.0,312.3,30448.0
2017-11-08 15:30:00,312.26,313.87,312.12,313.67,34189.0,312.26,313.87,312.12,313.67,34189.0
2017-11-08 15:40:00,313.62,313.71,313.51,313.6,16185.0,313.62,313.71,313.51,313.6,16185.0
2017-11-08 15:50:00,313.68,313.73,312.42,312.58,82353.0,313.68,313.73,312.42,312.58,82353.0
2017-11-09 09:30:00,312.0,313.97,311.88,313.21,35853.0,312.0,313.97,311.88,313.21,35853.0
2017-11-09 09:40:00,313.48,313.92,312.48,312.49,17761.0,313.48,313.92,312.48,312.49,17761.0
2017-11-09 09:50:00,312.52,313.37,312.46,313.14,8062.0,312.52,313.37,312.46,313.14,8062.0
2017-11-09 10:00:00,313.15,313.89,313.15,313.7,9065.0,313.15,313.89,313.15,313.7,9065.0
2017-11-09 10:10:00,313.71,313.88,313.08,313.63,9750.0,313.71,313.88,313.08,313.63,9750.0
2017-11-09 10:20:00,313.83,313.84,313.18,313.4,7497.0,313.83,313.84,313.18,313.4,7497.0
2017-11-09 10:30:00,313.49,313.69,312.59,312.78,7622.0,313.49,313.69,312.59,312.78,7622.0
2017-11-09 10:40:00,312.59,312.61,311.88,311.88,11250.0,312.59,312.61,311.88,311.88,11250.0
2017-11-09 10:50:00,311.89,312.37,311.88,312.18,6101.0,311.89,312.37,311.88,312.18,6101.0
2017-11-09 11:00:00,312.25,312.61,312.12,312.61,10002.0,312.25,312.61,312.12,312.61,10002.0
2017-11-09 11:10:00,312.6,312.63,312.12,312.37,4272.0,312.6,312.63,312.12,312.37,4272.0
2017-11-09 11:20:00,312.31,312.31,311.8,312.2,3635.0,312.31,312.31,311.8,312.2,3635.0
2017-11-09 11:30:00,311.87,311.99,311.61,311.64,3848.0,311.87,311.99,311.61,311.64,3848.0
2017-11-09 11:40:00,311.88,311.94,311.17,311.64,5035.0,311.88,311.94,311.17,311.64,5035.0
2017-11-09 11:50:00,311.54,311.68,311.01,311.07,7259.0,311.54,311.68,311.01,311.07,7259.0
2017-11-09 12:00:00,310.88,310.99,309.01,309.74,30211.0,310.88,310.99,309.01,309.74,30211.0
2017-11-09 12:10:00,309.84,310.13,309.23,309.87,11323.0,309.84,310.13,309.23,309.87,11323.0
2017-11-09 12:20:00,309.81,309.88,308.97,309.1,25650.0,309.81,309.88,308.97,309.1,25650.0
2017-11-09 12:30:00,309.05,309.92,308.9,309.58,11611.0,309.05,309.92,308.9,309.58,11611.0
2017-11-09 12:40:00,309.38,309.52,309.0,309.2,5805.0,309.38,309.52,309.0,309.2,5805.0
2017-11-09 12:50:00,309.24,310.04,309.15,309.92,4253.0,309.24,310.04,309.15,309.92,4253.0
2017-11-09 13:00:00,310.14,310.17,309.33,309.88,7910.0,310.14,310.17,309.33,309.88,7910.0
2017-11-09 13:10:00,310.2,311.55,310.13,311.54,15811.0,310.2,311.55,310.13,311.54,15811.0
2017-11-09 13:20:00,311.55,311.76,310.34,310.35,10299.0,311.55,311.76,310.34,310.35,10299.0
2017-11-09 13:30:00,310.72,311.86,310.72,311.23,6000.0,310.72,311.86,310.72,311.23,6000.0
2017-11-09 13:40:00,311.23,311.45,310.91,311.42,2986.0,311.23,311.45,310.91,311.42,2986.0
2017-11-09 13:50:00,311.49,311.51,310.98,311.12,6582.0,311.49,311.51,310.98,311.12,6582.0
2017-11-09 14:00:00,311.1,311.17,310.11,310.18,14433.0,311.1,311.17,310.11,310.18,14433.0
2017-11-09 14:10:00,310.25,310.3,309.61,309.62,11400.0,310.25,310.3,309.61,309.62,11400.0
2017-11-09 14:20:00,309.56,310.31,309.49,309.68,15195.0,309.56,310.31,309.49,309.68,15195.0
2017-11-09 14:30:00,309.62,309.8,309.22,309.56,14300.0,309.62,309.8,309.22,309.56,14300.0
2017-11-09 14:40:00,309.67,309.67,308.94,308.99,26100.0,309.67,309.67,308.94,308.99,26100.0
2017-11-09 14:50:00,309.15,309.64,308.97,309.38,7640.0,309.15,309.64,308.97,309.38,7640.0
2017-11-09 15:00:00,309.22,309.81,309.01,309.81,9681.0,309.22,309.81,309.01,309.81,9681.0
2017-11-09 15:10:00,309.73,309.73,309.34,309.39,6243.0,309.73,309.73,309.34,309.39,6243.0
2017-11-09 15:20:00,309.37,309.79,309.29,309.6,15668.0,309.37,309.79,309.29,309.6,15668.0
2017-11-09 15:30:00,309.62,310.2,309.53,310.04,39118.0,309.62,310.2,309.53,310.04,39118.0
2017-11-09 15:40:00,310.06,310.23,309.81,309.95,26831.0,310.06,310.23,309.81,309.95,26831.0
2017-11-09 15:50:00,309.96,310.6,309.51,310.04,70513.0,309.96,310.6,309.51,310.04,70513.0
2017-11-10 09:30:00,310.1,311.7,309.35,310.13,48917.0,310.1,311.7,309.35,310.13,48917.0
2017-11-10 09:40:00,310.16,310.64,308.86,309.53,23797.0,310.16,310.64,308.86,309.53,23797.0
2017-11-10 09:50:00,309.84,309.84,308.0,308.0,23541.0,309.84,309.84,308.0,308.0,23541.0
2017-11-10 10:00:00,308.32,308.53,307.19,307.66,16649.0,308.32,308.53,307.19,307.66,16649.0
2017-11-10 10:10:00,307.74,308.42,307.56,308.33,5535.0,307.74,308.42,307.56,308.33,5535.0
2017-11-10 10:20:00,308.34,308.77,308.05,308.05,8694.0,308.34,308.77,308.05,308.05,8694.0
2017-11-10 10:30:00,307.99,308.15,307.6,307.64,26500.0,307.99,308.15,307.6,307.64,26500.0
2017-11-10 10:40:00,307.68,307.78,307.41,307.66,8665.0,307.68,307.78,307.41,307.66,8665.0
2017-11-10 10:50:00,307.73,307.77,307.39,307.52,4407.0,307.73,307.77,307.39,307.52,4407.0
2017-11-10 11:00:00,307.58,307.58,306.67,306.75,11295.0,307.58,307.58,306.67,306.75,11295.0
2017-11-10 11:10:00,306.82,307.97,306.39,307.8,19271.0,306.82,307.97,306.39,307.8,19271.0
2017-11-10 11:20:00,307.78,308.2,307.54,308.0,7800.0,307.78,308.2,307.54,308.0,7800.0
2017-11-10 11:30:00,308.06,308.15,307.77,307.77,5900.0,308.06,308.15,307.77,307.77,5900.0
2017-11-10 11:40:00,307.84,309.29,307.81,308.98,10416.0,307.84,309.29,307.81,308.98,10416.0
2017-11-10 11:50:00,309.09,309.11,308.51,308.7,3123.0,309.09,309.11,308.51,308.7,3123.0
2017-11-10 12:00:00,308.57,309.43,308.52,309.42,7600.0,308.57,309.43,308.52,309.42,7600.0
2017-11-10 12:10:00,309.43,309.45,309.06,309.18,3748.0,309.43,309.45,309.06,309.18,3748.0
2017-11-10 12:20:00,309.07,309.44,308.98,309.05,6838.0,309.07,309.44,308.98,309.05,6838.0
2017-11-10 12:30:00,308.99,309.24,308.58,308.58,6953.0,308.99,309.24,308.58,308.58,6953.0
2017-11-10 12:40:00,308.6,309.17,308.38,309.11,6700.0,308.6,309.17,308.38,309.11,6700.0
2017-11-10 12:50:00,308.87,309.15,308.62,308.62,3400.0,308.87,309.15,308.62,308.62,3400.0
2017-11-10 13:00:00,308.57,308.67,308.1,308.43,18870.0,308.57,308.67,308.1,308.43,18870.0
2017-11-10 13:10:00,308.42,309.0,308.39,308.55,9011.0,308.42,309.0,308.39,308.55,9011.0
2017-11-10 13:20:00,308.66,309.0,308.29,308.67,14157.0,308.66,309.0,308.29,308.67,14157.0
2017-11-10 13:30:00,308.67,310.2,308.65,309.81,18109.0,308.67,310.2,308.65,309.81,18109.0
2017-11-10 13:40:00,309.85,310.0,309.19,309.71,33495.0,309.85,310.0,309.19,309.71,33495.0
2017-11-10 13:50:00,309.63,309.97,309.62,309.68,2895.0,309.63,309.97,309.62,309.68,2895.0
2017-11-10 14:00:00,309.71,310.16,309.37,309.89,12167.0,309.71,310.16,309.37,309.89,12167.0
2017-11-10 14:10:00,310.03,310.23,309.83,309.89,3813.0,310.03,310.23,309.83,309.89,3813.0
2017-11-10 14:20:00,309.91,309.91,309.11,309.36,8403.0,309.91,309.91,309.11,309.36,8403.0
2017-11-10 14:30:00,309.38,309.82,308.9,309.73,15037.0,309.38,309.82,308.9,309.73,15037.0
2017-11-10 14:40:00,309.75,310.4,309.74,310.0,12929.0,309.75,310.4,309.74,310.0,12929.0
2017-11-10 14:50:00,310.02,310.1,309.65,309.65,14587.0,310.02,310.1,309.65,309.65,14587.0
2017-11-10 15:00:00,309.79,310.43,309.77,310.27,11682.0,309.79,310.43,309.77,310.27,11682.0
2017-11-10 15:10:00,310.34,310.65,310.22,310.57,15698.0,310.34,310.65,310.22,310.57,15698.0
2017-11-10 15:20:00,310.5,310.91,310.38,310.74,9903.0,310.5,310.91,310.38,310.74,9903.0
2017-11-10 15:30:00,310.82,311.05,310.28,310.82,21805.0,310.82,311.05,310.28,310.82,21805.0
2017-11-10 15:40:00,310.75,310.98,309.98,309.98,27371.0,310.75,310.98,309.98,309.98,27371.0
2017-11-10 15:50:00,310.09,310.65,310.08,310.42,43378.0,310.09,310.65,310.08,310.42,43378.0
2017-11-13 09:30:00,310.47,311.53,309.05,309.21,31146.0,310.47,311.53,309.05,309.21,31146.0
2017-11-13 09:40:00,309.5,309.8,308.57,308.59,11863.0,309.5,309.8,308.57,308.59,11863.0
2017-11-13 09:50:00,308.74,309.59,308.58,309.11,15027.0,308.74,309.59,308.58,309.11,15027.0
2017-11-13 10:00:00,309.26,310.17,309.26,310.17,8030.0,309.26,310.17,309.26,310.17,8030.0
2017-11-13 10:10:00,310.17,310.81,309.54,310.34,17160.0,310.17,310.81,309.54,310.34,17160.0
2017-11-13 10:20:00,310.2,311.86,309.62,311.86,11058.0,310.2,311.86,309.62,311.86,11058.0
2017-11-13 10:30:00,311.74,311.94,310.79,311.09,6819.0,311.74,311.94,310.79,311.09,6819.0
2017-11-13 10:40:00,311.02,311.37,310.47,311.18,10397.0,311.02,311.37,310.47,311.18,10397.0
2017-11-13 10:50:00,311.04,311.93,311.02,311.91,12348.0,311.04,311.93,311.02,311.91,12348.0
2017-11-13 11:00:00,311.9,311.91,311.06,311.06,6241.0,311.9,311.91,311.06,311.06,6241.0
2017-11-13 11:10:00,310.98,311.32,310.65,311.27,4000.0,310.98,311.32,310.65,311.27,4000.0
2017-11-13 11:20:00,311.48,311.76,311.3,311.56,9747.0,311.48,311.76,311.3,311.56,9747.0
2017-11-13 11:30:00,311.78,311.85,311.11,311.56,9159.0,311.78,311.85,311.11,311.56,9159.0
2017-11-13 11:40:00,311.56,311.82,311.43,311.44,3150.0,311.56,311.82,311.43,311.44,3150.0
2017-11-13 11:50:00,311.53,311.89,311.42,311.74,11454.0,311.53,311.89,311.42,311.74,11454.0
2017-11-13 12:00:00,311.69,312.0,311.36,311.81,11007.0,311.69,312.0,311.36,311.81,11007.0
2017-11-13 12:10:00,311.85,311.85,311.43,311.79,9243.0,311.85,311.85,311.43,311.79,9243.0
2017-11-13 12:20:00,311.85,312.17,311.76,311.92,7817.0,311.85,312.17,311.76,311.92,7817.0
2017-11-13 12:30:00,311.7,311.77,311.29,311.29,4720.0,311.7,311.77,311.29,311.29,4720.0
2017-11-13 12:40:00,311.5,312.29,311.28,312.29,5892.0,311.5,312.29,311.28,312.29,5892.0
2017-11-13 12:50:00,312.37,312.5,311.89,312.18,9047.0,312.37,312.5,311.89,312.18,9047.0
2017-11-13 13:00:00,312.18,312.59,311.76,312.14,13541.0,312.18,312.59,311.76,312.14,13541.0
2017-11-13 13:10:00,312.05,312.45,312.03,312.3,2875.0,312.05,312.45,312.03,312.3,2875.0
2017-11-13 13:20:00,312.02,312.52,311.87,311.87,7240.0,312.02,312.52,311.87,311.87,7240.0
2017-11-13 13:30:00,312.09,312.39,311.91,312.25,5632.0,312.09,312.39,311.91,312.25,5632.0
2017-11-13 13:40:00,312.3,312.55,312.0,312.31,7190.0,312.3,312.55,312.0,312.31,7190.0
2017-11-13 13:50:00,312.03,312.14,311.74,311.89,8951.0,312.03,312.14,311.74,311.89,8951.0
2017-11-13 14:00:00,311.81,312.24,311.81,312.11,8030.0,311.81,312.24,311.81,312.11,8030.0
2017-11-13 14:10:00,312.01,312.23,311.76,312.23,4315.0,312.01,312.23,311.76,312.23,4315.0
2017-11-13 14:20:00,312.13,312.28,312.02,312.21,7982.0,312.13,312.28,312.02,312.21,7982.0
2017-11-13 14:30:00,312.21,313.01,312.2,313.01,12154.0,312.21,313.01,312.2,313.01,12154.0
2017-11-13 14:40:00,313.14,314.1,312.99,314.1,14389.0,313.14,314.1,312.99,314.1,14389.0
2017-11-13 14:50:00,314.04,314.51,313.88,314.31,23321.0,314.04,314.51,313.88,314.31,23321.0
2017-11-13 15:00:00,314.43,315.0,314.29,314.77,18308.0,314.43,315.0,314.29,314.77,18308.0
2017-11-13 15:10:00,314.69,315.06,314.5,315.05,19858.0,314.69,315.06,314.5,315.05,19858.0
2017-11-13 15:20:00,314.95,315.44,314.95,315.27,32596.0,314.95,315.44,314.95,315.27,32596.0
2017-11-13 15:30:00,315.25,315.53,315.1,315.43,23971.0,315.25,315.53,315.1,315.43,23971.0
2017-11-13 15:40:00,315.44,315.65,315.09,315.12,33355.0,315.44,315.65,315.09,315.12,33355.0
2017-11-13 15:50:00,315.24,316.07,314.98,315.76,103654.0,315.24,316.07,314.98,315.76,103654.0
2017-11-14 09:30:00,313.34,314.44,312.57,313.99,54174.0,313.34,314.44,312.57,313.99,54174.0
2017-11-14 09:40:00,314.09,314.21,313.16,313.25,24362.0,314.09,314.21,313.16,313.25,24362.0
2017-11-14 09:50:00,313.32,313.4,311.5,312.84,36707.0,313.32,313.4,311.5,312.84,36707.0
2017-11-14 10:00:00,312.73,313.49,311.49,311.54,34412.0,312.73,313.49,311.49,311.54,34412.0
2017-11-14 10:10:00,311.52,312.91,311.28,312.91,16815.0,311.52,312.91,311.28,312.91,16815.0
2017-11-14 10:20:00,312.66,312.98,311.61,311.86,20800.0,312.66,312.98,311.61,311.86,20800.0
2017-11-14 10:30:00,311.96,312.0,310.25,310.98,49953.0,311.96,312.0,310.25,310.98,49953.0
2017-11-14 10:40:00,310.63,312.31,310.63,312.31,11421.0,310.63,312.31,310.63,312.31,11421.0
2017-11-14 10:50:00,312.21,312.41,311.7,311.73,15718.0,312.21,312.41,311.7,311.73,15718.0
2017-11-14 11:00:00,311.77,312.22,311.59,311.89,7520.0,311.77,312.22,311.59,311.89,7520.0
2017-11-14 11:10:00,312.06,312.06,311.43,311.74,5977.0,312.06,312.06,311.43,311.74,5977.0
2017-11-14 11:20:00,311.84,311.89,311.15,311.34,12588.0,311.84,311.89,311.15,311.34,12588.0
2017-11-14 11:30:00,311.43,311.78,310.99,311.14,14198.0,311.43,311.78,310.99,311.14,14198.0
2017-11-14 11:40:00,311.23,311.82,311.13,311.46,17461.0,311.23,311.82,311.13,311.46,17461.0
2017-11-14 11:50:00,311.46,312.08,311.4,311.59,9818.0,311.46,312.08,311.4,311.59,9818.0
2017-11-14 12:00:00,311.58,312.25,311.58,311.77,10553.0,311.58,312.25,311.58,311.77,10553.0
2017-11-14 12:10:00,311.73,311.73,310.79,310.93,5820.0,311.73,311.73,310.79,310.93,5820.0
2017-11-14 12:20:00,310.8,310.8,310.31,310.45,4399.0,310.8,310.8,310.31,310.45,4399.0
2017-11-14 12:30:00,310.32,310.59,310.0,310.0,8690.0,310.32,310.59,310.0,310.0,8690.0
2017-11-14 12:40:00,310.18,310.37,309.68,309.79,13441.0,310.18,310.37,309.68,309.79,13441.0
2017-11-14 12:50:00,309.89,309.94,308.74,308.75,16592.0,309.89,309.94,308.74,308.75,16592.0
2017-11-14 13:00:00,308.74,309.46,308.5,309.44,19353.0,308.74,309.46,308.5,309.44,19353.0
2017-11-14 13:10:00,309.51,309.89,308.94,309.11,9250.0,309.51,309.89,308.94,309.11,9250.0
2017-11-14 13:20:00,309.06,309.46,308.78,308.97,11521.0,309.06,309.46,308.78,308.97,11521.0
2017-11-14 13:30:00,308.97,309.18,308.11,308.12,20006.0,308.97,309.18,308.11,308.12,20006.0
2017-11-14 13:40:00,308.16,308.62,308.0,308.35,12785.0,308.16,308.62,308.0,308.35,12785.0
2017-11-14 13:50:00,308.46,308.46,307.72,307.72,11701.0,308.46,308.46,307.72,307.72,11701.0
2017-11-14 14:00:00,307.82,308.08,307.5,307.96,16470.0,307.82,308.08,307.5,307.96,16470.0
2017-11-14 14:10:00,308.13,308.56,307.82,307.82,14845.0,308.13,308.56,307.82,307.82,14845.0
2017-11-14 14:20:00,307.93,308.56,307.75,308.54,22662.0,307.93,308.56,307.75,308.54,22662.0
2017-11-14 14:30:00,308.41,308.52,307.95,308.4,15499.0,308.41,308.52,307.95,308.4,15499.0
2017-11-14 14:40:00,308.4,309.18,308.27,309.18,18533.0,308.4,309.18,308.27,309.18,18533.0
2017-11-14 14:50:00,309.13,309.81,308.88,309.69,16915.0,309.13,309.81,308.88,309.69,16915.0
2017-11-14 15:00:00,309.8,310.66,309.56,310.02,28240.0,309.8,310.66,309.56,310.02,28240.0
2017-11-14 15:10:00,310.06,310.3,309.64,309.83,17800.0,310.06,310.3,309.64,309.83,17800.0
2017-11-14 15:20:00,309.87,309.92,309.37,309.37,21680.0,309.87,309.92,309.37,309.37,21680.0
2017-11-14 15:30:00,309.43,309.77,309.15,309.36,34135.0,309.43,309.77,309.15,309.36,34135.0
2017-11-14 15:40:00,309.36,309.64,308.95,309.59,32309.0,309.36,309.64,308.95,309.59,32309.0
2017-11-14 15:50:00,309.64,310.16,309.39,309.67,59941.0,309.64,310.16,309.39,309.67,59941.0
2017-11-15 09:30:00,309.69,310.66,308.94,309.39,33573.0,309.69,310.66,308.94,309.39,33573.0
2017-11-15 09:40:00,309.91,312.35,309.55,310.39,21067.0,309.91,312.35,309.55,310.39,21067.0
2017-11-15 09:50:00,310.52,310.52,308.0,309.07,22171.0,310.52,310.52,308.0,309.07,22171.0
2017-11-15 10:00:00,309.05,310.41,308.82,309.37,22739.0,309.05,310.41,308.82,309.37,22739.0
2017-11-15 10:10:00,309.18,310.33,309.17,309.97,8200.0,309.18,310.33,309.17,309.97,8200.0
2017-11-15 10:20:00,310.05,311.32,309.43,311.1,11389.0,310.05,311.32,309.43,311.1,11389.0
2017-11-15 10:30:00,310.86,311.68,310.85,311.5,16196.0,310.86,311.68,310.85,311.5,16196.0
2017-11-15 10:40:00,311.5,312.09,311.32,311.63,11291.0,311.5,312.09,311.32,311.63,11291.0
2017-11-15 10:50:00,311.51,312.92,311.51,312.37,7869.0,311.51,312.92,311.51,312.37,7869.0
2017-11-15 11:00:00,312.29,312.75,311.98,312.64,17566.0,312.29,312.75,311.98,312.64,17566.0
2017-11-15 11:10:00,312.67,313.17,312.1,313.14,17353.0,312.67,313.17,312.1,313.14,17353.0
2017-11-15 11:20:00,313.11,313.19,311.21,311.46,7965.0,313.11,313.19,311.21,311.46,7965.0
2017-11-15 11:30:00,311.23,311.92,310.7,311.77,13380.0,311.23,311.92,310.7,311.77,13380.0
2017-11-15 11:40:00,311.79,313.15,311.7,311.86,23826.0,311.79,313.15,311.7,311.86,23826.0
2017-11-15 11:50:00,311.81,312.78,311.73,312.49,23886.0,311.81,312.78,311.73,312.49,23886.0
2017-11-15 12:00:00,312.56,312.57,311.65,312.24,15107.0,312.56,312.57,311.65,312.24,15107.0
2017-11-15 12:10:00,312.25,312.64,312.03,312.14,21490.0,312.25,312.64,312.03,312.14,21490.0
2017-11-15 12:20:00,312.04,312.46,311.5,312.19,27361.0,312.04,312.46,311.5,312.19,27361.0
2017-11-15 12:30:00,312.19,312.5,311.01,311.22,20552.0,312.19,312.5,311.01,311.22,20552.0
2017-11-15 12:40:00,311.24,311.35,310.6,310.66,20730.0,311.24,311.35,310.6,310.66,20730.0
2017-11-15 12:50:00,310.63,310.98,310.0,310.1,19774.0,310.63,310.98,310.0,310.1,19774.0
2017-11-15 13:00:00,310.06,310.53,309.72,310.48,19950.0,310.06,310.53,309.72,310.48,19950.0
2017-11-15 13:10:00,310.48,310.84,309.43,309.75,13623.0,310.48,310.84,309.43,309.75,13623.0
2017-11-15 13:20:00,309.74,310.1,309.71,310.02,6950.0,309.74,310.1,309.71,310.02,6950.0
2017-11-15 13:30:00,310.01,310.58,310.01,310.4,6799.0,310.01,310.58,310.01,310.4,6799.0
2017-11-15 13:40:00,310.39,311.33,310.3,311.21,8400.0,310.39,311.33,310.3,311.21,8400.0
2017-11-15 13:50:00,311.21,311.56,310.85,310.99,8645.0,311.21,311.56,310.85,310.99,8645.0
2017-11-15 14:00:00,310.81,311.28,310.62,311.04,12862.0,310.81,311.28,310.62,311.04,12862.0
2017-11-15 14:10:00,311.06,311.43,310.72,311.38,12426.0,311.06,311.43,310.72,311.38,12426.0
2017-11-15 14:20:00,311.4,311.81,311.25,311.67,12530.0,311.4,311.81,311.25,311.67,12530.0
2017-11-15 14:30:00,311.66,311.66,310.86,310.99,16097.0,311.66,311.66,310.86,310.99,16097.0
2017-11-15 14:40:00,311.11,311.91,310.98,311.81,18555.0,311.11,311.91,310.98,311.81,18555.0
2017-11-15 14:50:00,311.64,312.15,311.54,311.88,16942.0,311.64,312.15,311.54,311.88,16942.0
2017-11-15 15:00:00,311.87,311.9,311.16,311.45,19524.0,311.87,311.9,311.16,311.45,19524.0
2017-11-15 15:10:00,311.42,311.98,311.36,311.94,16343.0,311.42,311.98,311.36,311.94,16343.0
2017-11-15 15:20:00,311.94,312.13,311.56,311.72,8704.0,311.94,312.13,311.56,311.72,8704.0
2017-11-15 15:30:00,311.63,312.2,311.54,311.79,15097.0,311.63,312.2,311.54,311.79,15097.0
2017-11-15 15:40:00,311.71,311.93,311.29,311.38,15665.0,311.71,311.93,311.29,311.38,15665.0
2017-11-15 15:50:00,311.34,311.34,309.78,310.33,111459.0,311.34,311.34,309.78,310.33,111459.0
2017-11-16 09:30:00,310.72,311.36,309.68,310.94,21705.0,310.72,311.36,309.68,310.94,21705.0
2017-11-16 09:40:00,310.97,311.59,310.96,311.26,4517.0,310.97,311.59,310.96,311.26,4517.0
2017-11-16 09:50:00,311.4,311.6,311.15,311.54,3358.0,311.4,311.6,311.15,311.54,3358.0
2017-11-16 10:00:00,311.25,312.08,311.16,311.68,8348.0,311.25,312.08,311.16,311.68,8348.0
2017-11-16 10:10:00,311.42,311.91,311.13,311.48,6146.0,311.42,311.91,311.13,311.48,6146.0
2017-11-16 10:20:00,311.6,312.71,311.49,311.49,13327.0,311.6,312.71,311.49,311.49,13327.0
2017-11-16 10:30:00,311.86,312.79,311.54,312.69,12004.0,311.86,312.79,311.54,312.69,12004.0
2017-11-16 10:40:00,312.67,313.27,312.64,313.22,18501.0,312.67,313.27,312.64,313.22,18501.0
2017-11-16 10:50:00,313.35,313.81,313.15,313.32,13400.0,313.35,313.81,313.15,313.32,13400.0
2017-11-16 11:00:00,313.5,313.72,313.25,313.34,5251.0,313.5,313.72,313.25,313.34,5251.0
2017-11-16 11:10:00,313.18,313.4,313.03,313.35,2550.0,313.18,313.4,313.03,313.35,2550.0
2017-11-16 11:20:00,313.46,314.14,313.24,313.99,16442.0,313.46,314.14,313.24,313.99,16442.0
2017-11-16 11:30:00,314.0,314.07,313.57,313.62,11369.0,314.0,314.07,313.57,313.62,11369.0
2017-11-16 11:40:00,313.59,313.95,312.88,313.19,7365.0,313.59,313.95,312.88,313.19,7365.0
2017-11-16 11:50:00,313.55,314.27,313.55,313.79,16061.0,313.55,314.27,313.55,313.79,16061.0
2017-11-16 12:00:00,313.95,314.32,313.73,313.99,5844.0,313.95,314.32,313.73,313.99,5844.0
2017-11-16 12:10:00,313.98,313.98,313.31,313.54,4895.0,313.98,313.98,313.31,313.54,4895.0
2017-11-16 12:20:00,313.71,314.32,313.67,313.98,4654.0,313.71,314.32,313.67,313.98,4654.0
2017-11-16 12:30:00,314.03,314.18,313.79,313.88,2800.0,314.03,314.18,313.79,313.88,2800.0
2017-11-16 12:40:00,313.87,313.92,313.34,313.52,3200.0,313.87,313.92,313.34,313.52,3200.0
2017-11-16 12:50:00,313.4,313.93,313.4,313.93,4210.0,313.4,313.93,313.4,313.93,4210.0
2017-11-16 13:00:00,313.8,314.08,313.69,314.03,8721.0,313.8,314.08,313.69,314.03,8721.0
2017-11-16 13:10:00,314.06,314.41,313.82,314.28,7389.0,314.06,314.41,313.82,314.28,7389.0
2017-11-16 13:20:00,314.15,314.33,313.81,314.01,8725.0,314.15,314.33,313.81,314.01,8725.0
2017-11-16 13:30:00,313.91,314.1,313.84,313.99,8410.0,313.91,314.1,313.84,313.99,8410.0
2017-11-16 13:40:00,313.96,313.96,313.62,313.8,6298.0,313.96,313.96,313.62,313.8,6298.0
2017-11-16 13:50:00,313.92,314.1,313.8,314.1,3643.0,313.92,314.1,313.8,314.1,3643.0
2017-11-16 14:00:00,313.99,314.42,313.84,314.2,19620.0,313.99,314.42,313.84,314.2,19620.0
2017-11-16 14:10:00,314.2,314.62,314.17,314.34,5790.0,314.2,314.62,314.17,314.34,5790.0
2017-11-16 14:20:00,314.36,314.51,313.95,313.95,18002.0,314.36,314.51,313.95,313.95,18002.0
2017-11-16 14:30:00,314.13,314.3,313.9,314.29,9357.0,314.13,314.3,313.9,314.29,9357.0
2017-11-16 14:40:00,314.12,314.33,313.98,313.98,8416.0,314.12,314.33,313.98,313.98,8416.0
2017-11-16 14:50:00,314.02,314.09,313.75,313.77,11077.0,314.02,314.09,313.75,313.77,11077.0
2017-11-16 15:00:00,313.84,314.25,313.81,314.25,15435.0,313.84,314.25,313.81,314.25,15435.0
2017-11-16 15:10:00,314.26,314.37,314.01,314.29,12493.0,314.26,314.37,314.01,314.29,12493.0
2017-11-16 15:20:00,314.34,314.45,314.15,314.22,10477.0,314.34,314.45,314.15,314.22,10477.0
2017-11-16 15:30:00,314.22,314.45,313.72,313.87,18564.0,314.22,314.45,313.72,313.87,18564.0
2017-11-16 15:40:00,313.8,314.13,313.68,313.99,16532.0,313.8,314.13,313.68,313.99,16532.0
2017-11-16 15:50:00,314.1,314.23,313.84,313.91,56113.0,314.1,314.23,313.84,313.91,56113.0
2017-11-17 09:30:00,313.83,316.0,313.0,314.28,60597.0,313.83,316.0,313.0,314.28,60597.0
2017-11-17 09:40:00,314.02,314.03,312.17,312.17,14804.0,314.02,314.03,312.17,312.17,14804.0
2017-11-17 09:50:00,312.17,312.52,311.37,311.63,14568.0,312.17,312.52,311.37,311.63,14568.0
2017-11-17 10:00:00,311.43,311.53,310.46,310.46,16943.0,311.43,311.53,310.46,310.46,16943.0
2017-11-17 10:10:00,310.38,311.19,310.18,310.36,18379.0,310.38,311.19,310.18,310.36,18379.0
2017-11-17 10:20:00,310.51,311.38,310.51,310.93,11975.0,310.51,311.38,310.51,310.93,11975.0
2017-11-17 10:30:00,310.81,310.95,310.46,310.84,11475.0,310.81,310.95,310.46,310.84,11475.0
2017-11-17 10:40:00,310.98,311.31,310.68,310.71,10555.0,310.98,311.31,310.68,310.71,10555.0
2017-11-17 10:50:00,310.72,311.57,310.72,310.97,6178.0,310.72,311.57,310.72,310.97,6178.0
2017-11-17 11:00:00,311.03,311.71,310.75,310.98,15321.0,311.03,311.71,310.75,310.98,15321.0
2017-11-17 11:10:00,310.81,311.01,310.43,310.57,6688.0,310.81,311.01,310.43,310.57,6688.0
2017-11-17 11:20:00,310.47,311.6,310.47,311.23,8700.0,310.47,311.6,310.47,311.23,8700.0
2017-11-17 11:30:00,311.07,311.27,310.89,311.27,4229.0,311.07,311.27,310.89,311.27,4229.0
2017-11-17 11:40:00,311.19,311.83,311.13,311.65,14979.0,311.19,311.83,311.13,311.65,14979.0
2017-11-17 11:50:00,311.78,311.79,311.33,311.7,2643.0,311.78,311.79,311.33,311.7,2643.0
2017-11-17 12:00:00,311.91,312.29,311.67,312.16,6071.0,311.91,312.29,311.67,312.16,6071.0
2017-11-17 12:10:00,312.13,312.67,312.12,312.56,4000.0,312.13,312.67,312.12,312.56,4000.0
2017-11-17 12:20:00,312.44,313.07,312.34,312.9,10028.0,312.44,313.07,312.34,312.9,10028.0
2017-11-17 12:30:00,312.93,313.55,312.92,313.22,15581.0,312.93,313.55,312.92,313.22,15581.0
2017-11-17 12:40:00,313.24,313.29,312.87,313.21,15920.0,313.24,313.29,312.87,313.21,15920.0
2017-11-17 12:50:00,313.06,313.19,312.96,313.02,6620.0,313.06,313.19,312.96,313.02,6620.0
2017-11-17 13:00:00,313.01,313.2,312.93,312.97,9320.0,313.01,313.2,312.93,312.97,9320.0
2017-11-17 13:10:00,313.0,313.44,312.93,313.27,11332.0,313.0,313.44,312.93,313.27,11332.0
2017-11-17 13:20:00,313.29,314.07,313.29,314.06,15286.0,313.29,314.07,313.29,314.06,15286.0
2017-11-17 13:30:00,313.98,314.55,313.95,314.37,13640.0,313.98,314.55,313.95,314.37,13640.0
2017-11-17 13:40:00,314.4,315.4,314.39,315.34,23244.0,314.4,315.4,314.39,315.34,23244.0
2017-11-17 13:50:00,315.22,315.87,315.13,315.25,17638.0,315.22,315.87,315.13,315.25,17638.0
2017-11-17 14:00:00,315.03,315.23,314.32,314.56,6093.0,315.03,315.23,314.32,314.56,6093.0
2017-11-17 14:10:00,314.57,314.72,313.92,314.14,4119.0,314.57,314.72,313.92,314.14,4119.0
2017-11-17 14:20:00,314.15,314.28,313.69,313.81,6608.0,314.15,314.28,313.69,313.81,6608.0
2017-11-17 14:30:00,313.83,313.83,313.32,313.56,4565.0,313.83,313.83,313.32,313.56,4565.0
2017-11-17 14:40:00,313.43,313.82,313.37,313.81,8505.0,313.43,313.82,313.37,313.81,8505.0
2017-11-17 14:50:00,313.82,314.1,313.45,313.97,4212.0,313.82,314.1,313.45,313.97,4212.0
2017-11-17 15:00:00,313.75,313.75,313.11,313.72,15143.0,313.75,313.75,313.11,313.72,15143.0
2017-11-17 15:10:00,313.67,313.75,313.21,313.46,7200.0,313.67,313.75,313.21,313.46,7200.0
2017-11-17 15:20:00,313.23,313.54,313.11,313.34,11184.0,313.23,313.54,313.11,313.34,11184.0
2017-11-17 15:30:00,313.51,313.65,313.18,313.62,20686.0,313.51,313.65,313.18,313.62,20686.0
2017-11-17 15:40:00,313.61,313.64,313.11,313.63,42641.0,313.61,313.64,313.11,313.63,42641.0
2017-11-17 15:50:00,313.64,314.32,313.64,313.91,73890.0,313.64,314.32,313.64,313.91,73890.0
2017-11-20 09:30:00,313.6,315.76,313.25,313.64,23787.0,313.6,315.76,313.25,313.64,23787.0
2017-11-20 09:40:00,313.47,313.67,312.56,313.2,19027.0,313.47,313.67,312.56,313.2,19027.0
2017-11-20 09:50:00,313.24,313.49,312.79,313.49,18270.0,313.24,313.49,312.79,313.49,18270.0
2017-11-20 10:00:00,313.64,313.71,313.1,313.26,5525.0,313.64,313.71,313.1,313.26,5525.0
2017-11-20 10:10:00,313.12,313.2,312.29,312.72,11970.0,313.12,313.2,312.29,312.72,11970.0
2017-11-20 10:20:00,312.66,312.66,311.21,311.28,11125.0,312.66,312.66,311.21,311.28,11125.0
2017-11-20 10:30:00,311.21,311.51,311.02,311.41,9456.0,311.21,311.51,311.02,311.41,9456.0
2017-11-20 10:40:00,311.5,311.64,311.37,311.62,6323.0,311.5,311.64,311.37,311.62,6323.0
2017-11-20 10:50:00,311.51,311.97,311.51,311.7,10326.0,311.51,311.97,311.51,311.7,10326.0
2017-11-20 11:00:00,311.6,311.86,311.37,311.67,4320.0,311.6,311.86,311.37,311.67,4320.0
2017-11-20 11:10:00,311.74,311.93,311.21,311.62,16063.0,311.74,311.93,311.21,311.62,16063.0
2017-11-20 11:20:00,311.6,311.7,311.39,311.47,3923.0,311.6,311.7,311.39,311.47,3923.0
2017-11-20 11:30:00,311.32,311.87,311.19,311.87,4268.0,311.32,311.87,311.19,311.87,4268.0
2017-11-20 11:40:00,312.24,312.24,311.65,311.69,2800.0,312.24,312.24,311.65,311.69,2800.0
2017-11-20 11:50:00,311.65,311.79,311.61,311.66,2004.0,311.65,311.79,311.61,311.66,2004.0
2017-11-20 12:00:00,311.58,311.58,311.0,311.0,9560.0,311.58,311.58,311.0,311.0,9560.0
2017-11-20 12:10:00,311.1,311.15,310.68,310.68,5348.0,311.1,311.15,310.68,310.68,5348.0
2017-11-20 12:20:00,310.65,310.82,310.39,310.61,8597.0,310.65,310.82,310.39,310.61,8597.0
2017-11-20 12:30:00,310.49,311.08,310.49,311.04,5796.0,310.49,311.08,310.49,311.04,5796.0
2017-11-20 12:40:00,311.1,311.27,310.83,311.08,3827.0,311.1,311.27,310.83,311.08,3827.0
2017-11-20 12:50:00,311.13,311.44,311.03,311.36,4082.0,311.13,311.44,311.03,311.36,4082.0
2017-11-20 13:00:00,311.34,311.37,310.83,311.16,13362.0,311.34,311.37,310.83,311.16,13362.0
2017-11-20 13:10:00,311.34,311.35,311.05,311.1,1373.0,311.34,311.35,311.05,311.1,1373.0
2017-11-20 13:20:00,311.21,311.5,311.14,311.5,2113.0,311.21,311.5,311.14,311.5,2113.0
2017-11-20 13:30:00,311.5,311.5,311.12,311.12,12600.0,311.5,311.5,311.12,311.12,12600.0
2017-11-20 13:40:00,311.29,311.44,311.17,311.44,1050.0,311.29,311.44,311.17,311.44,1050.0
2017-11-20 13:50:00,311.43,311.43,311.16,311.27,2357.0,311.43,311.43,311.16,311.27,2357.0
2017-11-20 14:00:00,311.31,311.34,311.13,311.33,5796.0,311.31,311.34,311.13,311.33,5796.0
2017-11-20 14:10:00,311.2,311.35,311.13,311.35,2344.0,311.2,311.35,311.13,311.35,2344.0
2017-11-20 14:20:00,311.25,311.25,310.9,311.01,3710.0,311.25,311.25,310.9,311.01,3710.0
2017-11-20 14:30:00,311.06,311.06,310.66,310.66,2900.0,311.06,311.06,310.66,310.66,2900.0
2017-11-20 14:40:00,310.85,311.1,310.55,310.55,4320.0,310.85,311.1,310.55,310.55,4320.0
2017-11-20 14:50:00,310.55,311.1,310.55,310.94,12869.0,310.55,311.1,310.55,310.94,12869.0
2017-11-20 15:00:00,310.96,311.41,310.87,311.09,5391.0,310.96,311.41,310.87,311.09,5391.0
2017-11-20 15:10:00,311.16,311.39,310.99,311.09,7132.0,311.16,311.39,310.99,311.09,7132.0
2017-11-20 15:20:00,311.15,311.25,310.62,310.77,13941.0,311.15,311.25,310.62,310.77,13941.0
2017-11-20 15:30:00,310.79,310.79,309.54,309.73,25070.0,310.79,310.79,309.54,309.73,25070.0
2017-11-20 15:40:00,309.78,310.26,309.7,310.18,25104.0,309.78,310.26,309.7,310.18,25104.0
2017-11-20 15:50:00,310.05,310.05,309.16,309.54,86971.0,310.05,310.05,309.16,309.54,86971.0
2017-11-21 09:30:00,310.87,311.22,308.62,308.94,38629.0,310.87,311.22,308.62,308.94,38629.0
2017-11-21 09:40:00,309.12,309.7,308.18,309.49,76336.0,309.12,309.7,308.18,309.49,76336.0
2017-11-21 09:50:00,309.54,309.54,308.25,308.87,39924.0,309.54,309.54,308.25,308.87,39924.0
2017-11-21 10:00:00,309.0,309.0,308.27,308.48,24411.0,309.0,309.0,308.27,308.48,24411.0
2017-11-21 10:10:00,308.38,308.65,308.13,308.49,21717.0,308.38,308.65,308.13,308.49,21717.0
2017-11-21 10:20:00,308.29,308.7,307.85,308.22,19181.0,308.29,308.7,307.85,308.22,19181.0
2017-11-21 10:30:00,308.34,308.34,307.38,308.27,40237.0,308.34,308.34,307.38,308.27,40237.0
2017-11-21 10:40:00,308.27,308.4,306.79,306.91,24292.0,308.27,308.4,306.79,306.91,24292.0
2017-11-21 10:50:00,307.05,307.06,306.11,306.61,46740.0,307.05,307.06,306.11,306.61,46740.0
2017-11-21 11:00:00,306.57,308.61,306.51,307.97,36333.0,306.57,308.61,306.51,307.97,36333.0
2017-11-21 11:10:00,307.84,309.2,307.84,309.05,36310.0,307.84,309.2,307.84,309.05,36310.0
2017-11-21 11:20:00,309.05,309.7,308.69,309.21,19976.0,309.05,309.7,308.69,309.21,19976.0
2017-11-21 11:30:00,309.13,309.44,309.06,309.22,16056.0,309.13,309.44,309.06,309.22,16056.0
2017-11-21 11:40:00,309.21,309.34,308.85,308.85,7875.0,309.21,309.34,308.85,308.85,7875.0
2017-11-21 11:50:00,308.7,309.13,308.67,308.95,10645.0,308.7,309.13,308.67,308.95,10645.0
2017-11-21 12:00:00,309.01,310.21,309.0,309.83,21789.0,309.01,310.21,309.0,309.83,21789.0
2017-11-21 12:10:00,309.87,309.9,309.16,309.21,8559.0,309.87,309.9,309.16,309.21,8559.0
2017-11-21 12:20:00,309.18,309.27,308.42,308.57,8976.0,309.18,309.27,308.42,308.57,8976.0
2017-11-21 12:30:00,308.44,308.8,308.15,308.36,15088.0,308.44,308.8,308.15,308.36,15088.0
2017-11-21 12:40:00,308.32,308.34,308.08,308.12,7017.0,308.32,308.34,308.08,308.12,7017.0
2017-11-21 12:50:00,308.04,309.19,308.01,308.59,14977.0,308.04,309.19,308.01,308.59,14977.0
2017-11-21 13:00:00,308.5,309.4,308.28,309.4,8373.0,308.5,309.4,308.28,309.4,8373.0
2017-11-21 13:10:00,309.33,309.35,308.48,308.6,9315.0,309.33,309.35,308.48,308.6,9315.0
2017-11-21 13:20:00,308.65,309.52,308.62,309.41,10796.0,308.65,309.52,308.62,309.41,10796.0
2017-11-21 13:30:00,309.31,309.44,309.15,309.35,8435.0,309.31,309.44,309.15,309.35,8435.0
2017-11-21 13:40:00,309.43,309.98,309.27,309.96,11386.0,309.43,309.98,309.27,309.96,11386.0
2017-11-21 13:50:00,309.83,309.86,309.18,309.25,10937.0,309.83,309.86,309.18,309.25,10937.0
2017-11-21 14:00:00,309.21,309.64,309.21,309.42,10835.0,309.21,309.64,309.21,309.42,10835.0
2017-11-21 14:10:00,309.44,309.75,309.26,309.5,7745.0,309.44,309.75,309.26,309.5,7745.0
2017-11-21 14:20:00,309.36,309.56,309.18,309.53,7240.0,309.36,309.56,309.18,309.53,7240.0
2017-11-21 14:30:00,309.66,309.67,309.22,309.29,5410.0,309.66,309.67,309.22,309.29,5410.0
2017-11-21 14:40:00,309.25,309.55,309.16,309.51,24923.0,309.25,309.55,309.16,309.51,24923.0
2017-11-21 14:50:00,309.48,309.48,309.08,309.15,16004.0,309.48,309.48,309.08,309.15,16004.0
2017-11-21 15:00:00,309.26,309.44,309.1,309.22,29464.0,309.26,309.44,309.1,309.22,29464.0
2017-11-21 15:10:00,309.19,309.41,309.14,309.26,21074.0,309.19,309.41,309.14,309.26,21074.0
2017-11-21 15:20:00,309.25,309.52,309.16,309.21,19170.0,309.25,309.52,309.16,309.21,19170.0
2017-11-21 15:30:00,309.25,309.48,308.95,309.2,30322.0,309.25,309.48,308.95,309.2,30322.0
2017-11-21 15:40:00,309.3,309.5,308.9,308.9,21083.0,309.3,309.5,308.9,308.9,21083.0
2017-11-21 15:50:00,308.99,309.2,308.66,309.04,48465.0,308.99,309.2,308.66,309.04,48465.0
2017-11-22 09:30:00,308.91,310.63,308.27,308.78,23360.0,308.91,310.63,308.27,308.78,23360.0
2017-11-22 09:40:00,308.77,309.8,308.41,309.13,12000.0,308.77,309.8,308.41,309.13,12000.0
2017-11-22 09:50:00,309.13,309.88,308.34,309.63,11967.0,309.13,309.88,308.34,309.63,11967.0
2017-11-22 10:00:00,309.4,310.47,309.12,310.12,20885.0,309.4,310.47,309.12,310.12,20885.0
2017-11-22 10:10:00,310.03,310.25,309.61,310.03,15504.0,310.03,310.25,309.61,310.03,15504.0
2017-11-22 10:20:00,310.24,310.75,309.68,310.41,17470.0,310.24,310.75,309.68,310.41,17470.0
2017-11-22 10:30:00,310.68,310.83,310.16,310.78,9718.0,310.68,310.83,310.16,310.78,9718.0
2017-11-22 10:40:00,310.88,311.0,310.58,310.6,7947.0,310.88,311.0,310.58,310.6,7947.0
2017-11-22 10:50:00,310.71,310.84,310.18,310.2,13002.0,310.71,310.84,310.18,310.2,13002.0
2017-11-22 11:00:00,310.34,311.11,310.04,310.8,14736.0,310.34,311.11,310.04,310.8,14736.0
2017-11-22 11:10:00,310.77,311.07,310.35,310.42,6366.0,310.77,311.07,310.35,310.42,6366.0
2017-11-22 11:20:00,310.31,310.49,308.35,308.35,15642.0,310.31,310.49,308.35,308.35,15642.0
2017-11-22 11:30:00,308.33,308.57,307.22,308.02,33951.0,308.33,308.57,307.22,308.02,33951.0
2017-11-22 11:40:00,307.83,308.22,307.43,307.91,13384.0,307.83,308.22,307.43,307.91,13384.0
2017-11-22 11:50:00,307.92,308.19,307.8,308.06,6013.0,307.92,308.19,307.8,308.06,6013.0
2017-11-22 12:00:00,307.98,307.98,307.15,307.92,16736.0,307.98,307.98,307.15,307.92,16736.0
2017-11-22 12:10:00,307.92,308.2,307.65,308.16,9521.0,307.92,308.2,307.65,308.16,9521.0
2017-11-22 12:20:00,308.11,308.23,307.86,308.0,9606.0,308.11,308.23,307.86,308.0,9606.0
2017-11-22 12:30:00,308.03,308.43,308.02,308.25,6201.0,308.03,308.43,308.02,308.25,6201.0
2017-11-22 12:40:00,308.15,308.43,308.03,308.43,5302.0,308.15,308.43,308.03,308.43,5302.0
2017-11-22 12:50:00,308.27,308.97,308.27,308.74,16999.0,308.27,308.97,308.27,308.74,16999.0
2017-11-22 13:00:00,308.82,308.83,308.45,308.52,3320.0,308.82,308.83,308.45,308.52,3320.0
2017-11-22 13:10:00,308.52,308.52,308.2,308.25,8514.0,308.52,308.52,308.2,308.25,8514.0
2017-11-22 13:20:00,308.25,308.86,308.18,308.74,17780.0,308.25,308.86,308.18,308.74,17780.0
2017-11-22 13:30:00,308.82,308.89,308.47,308.6,5899.0,308.82,308.89,308.47,308.6,5899.0
2017-11-22 13:40:00,308.58,308.64,308.37,308.64,2698.0,308.58,308.64,308.37,308.64,2698.0
2017-11-22 13:50:00,308.67,308.7,308.36,308.68,3320.0,308.67,308.7,308.36,308.68,3320.0
2017-11-22 14:00:00,308.69,308.99,308.69,308.75,7300.0,308.69,308.99,308.69,308.75,7300.0
2017-11-22 14:10:00,308.74,309.49,308.71,309.27,4521.0,308.74,309.49,308.71,309.27,4521.0
2017-11-22 14:20:00,309.39,309.7,309.37,309.48,4571.0,309.39,309.7,309.37,309.48,4571.0
2017-11-22 14:30:00,309.59,309.77,309.34,309.64,11943.0,309.59,309.77,309.34,309.64,11943.0
2017-11-22 14:40:00,309.61,309.61,309.26,309.27,10289.0,309.61,309.61,309.26,309.27,10289.0
2017-11-22 14:50:00,309.34,309.67,309.3,309.36,7575.0,309.34,309.67,309.3,309.36,7575.0
2017-11-22 15:00:00,309.49,309.76,309.3,309.37,11260.0,309.49,309.76,309.3,309.37,11260.0
2017-11-22 15:10:00,309.38,309.63,309.32,309.56,5872.0,309.38,309.63,309.32,309.56,5872.0
2017-11-22 15:20:00,309.64,309.99,309.33,309.99,15623.0,309.64,309.99,309.33,309.99,15623.0
2017-11-22 15:30:00,309.85,309.9,309.22,309.5,10595.0,309.85,309.9,309.22,309.5,10595.0
2017-11-22 15:40:00,309.54,309.72,309.35,309.35,18850.0,309.54,309.72,309.35,309.35,18850.0
2017-11-22 15:50:00,309.7,310.24,309.39,309.74,50302.0,309.7,310.24,309.39,309.74,50302.0
2017-11-24 09:30:00,308.5,310.35,307.94,308.94,32898.0,308.5,310.35,307.94,308.94,32898.0
2017-11-24 09:40:00,308.61,309.02,307.58,308.23,11155.0,308.61,309.02,307.58,308.23,11155.0
2017-11-24 09:50:00,308.16,308.68,308.02,308.52,6297.0,308.16,308.68,308.02,308.52,6297.0
2017-11-24 10:00:00,308.54,308.54,307.27,307.85,10702.0,308.54,308.54,307.27,307.85,10702.0
2017-11-24 10:10:00,307.57,308.91,307.49,308.38,8425.0,307.57,308.91,307.49,308.38,8425.0
2017-11-24 10:20:00,308.26,308.75,308.22,308.55,4177.0,308.26,308.75,308.22,308.55,4177.0
2017-11-24 10:30:00,308.85,309.05,308.57,308.77,3654.0,308.85,309.05,308.57,308.77,3654.0
2017-11-24 10:40:00,308.72,308.97,308.58,308.97,5579.0,308.72,308.97,308.58,308.97,5579.0
2017-11-24 10:50:00,308.85,309.38,308.76,309.18,3970.0,308.85,309.38,308.76,309.18,3970.0
2017-11-24 11:00:00,309.35,309.55,309.33,309.48,2414.0,309.35,309.55,309.33,309.48,2414.0
2017-11-24 11:10:00,309.5,309.88,309.25,309.74,13383.0,309.5,309.88,309.25,309.74,13383.0
2017-11-24 11:20:00,309.85,310.05,309.79,309.84,13848.0,309.85,310.05,309.79,309.84,13848.0
2017-11-24 11:30:00,309.67,309.67,309.37,309.62,4272.0,309.67,309.67,309.37,309.62,4272.0
2017-11-24 11:40:00,309.59,309.76,309.33,309.38,5000.0,309.59,309.76,309.33,309.38,5000.0
2017-11-24 11:50:00,309.32,309.34,308.91,308.91,5785.0,309.32,309.34,308.91,308.91,5785.0
2017-11-24 12:00:00,309.12,309.25,308.79,309.23,6080.0,309.12,309.25,308.79,309.23,6080.0
2017-11-24 12:10:00,309.32,309.58,309.27,309.35,4192.0,309.32,309.58,309.27,309.35,4192.0
2017-11-24 12:20:00,309.29,309.44,308.94,309.43,8070.0,309.29,309.44,308.94,309.43,8070.0
2017-11-24 12:30:00,309.2,309.2,308.96,309.05,2878.0,309.2,309.2,308.96,309.05,2878.0
2017-11-24 12:40:00,309.05,309.26,308.73,308.97,12585.0,309.05,309.26,308.73,308.97,12585.0
2017-11-24 12:50:00,309.08,309.19,308.87,308.88,23796.0,309.08,309.19,308.87,308.88,23796.0
2017-11-27 09:30:00,310.07,310.25,307.01,308.83,42690.0,310.07,310.25,307.01,308.83,42690.0
2017-11-27 09:40:00,308.96,309.95,308.78,308.96,16963.0,308.96,309.95,308.78,308.96,16963.0
2017-11-27 09:50:00,309.07,309.45,308.7,309.2,22592.0,309.07,309.45,308.7,309.2,22592.0
2017-11-27 10:00:00,309.22,309.44,308.76,309.36,22136.0,309.22,309.44,308.76,309.36,22136.0
2017-11-27 10:10:00,309.32,309.48,308.89,308.9,9284.0,309.32,309.48,308.89,308.9,9284.0
2017-11-27 10:20:00,309.18,309.84,309.14,309.62,14320.0,309.18,309.84,309.14,309.62,14320.0
2017-11-27 10:30:00,309.62,310.23,309.14,310.11,22111.0,309.62,310.23,309.14,310.11,22111.0
2017-11-27 10:40:00,310.24,311.22,310.2,311.12,15799.0,310.24,311.22,310.2,311.12,15799.0
2017-11-27 10:50:00,311.19,311.61,311.14,311.61,12793.0,311.19,311.61,311.14,311.61,12793.0
2017-11-27 11:00:00,311.63,312.04,311.58,311.91,13733.0,311.63,312.04,311.58,311.91,13733.0
2017-11-27 11:10:00,312.05,312.05,310.3,310.3,23597.0,312.05,312.05,310.3,310.3,23597.0
2017-11-27 11:20:00,310.34,311.05,310.04,311.02,6545.0,310.34,311.05,310.04,311.02,6545.0
2017-11-27 11:30:00,311.07,311.19,310.57,310.81,12967.0,311.07,311.19,310.57,310.81,12967.0
2017-11-27 11:40:00,310.65,311.22,310.65,311.22,4420.0,310.65,311.22,310.65,311.22,4420.0
2017-11-27 11:50:00,311.14,311.19,310.63,310.77,4197.0,311.14,311.19,310.63,310.77,4197.0
2017-11-27 12:00:00,310.85,310.85,310.43,310.58,3941.0,310.85,310.85,310.43,310.58,3941.0
2017-11-27 12:10:00,310.5,310.68,310.08,310.19,6288.0,310.5,310.68,310.08,310.19,6288.0
2017-11-27 12:20:00,310.13,310.13,309.49,309.75,6150.0,310.13,310.13,309.49,309.75,6150.0
2017-11-27 12:30:00,309.81,309.88,309.55,309.63,5986.0,309.81,309.88,309.55,309.63,5986.0
2017-11-27 12:40:00,309.61,310.44,309.46,310.43,15263.0,309.61,310.44,309.46,310.43,15263.0
2017-11-27 12:50:00,310.51,311.01,310.51,310.9,4702.0,310.51,311.01,310.51,310.9,4702.0
2017-11-27 13:00:00,311.0,311.13,310.77,310.99,6338.0,311.0,311.13,310.77,310.99,6338.0
2017-11-27 13:10:00,311.05,311.24,310.79,311.24,6640.0,311.05,311.24,310.79,311.24,6640.0
2017-11-27 13:20:00,311.24,311.52,311.04,311.32,15307.0,311.24,311.52,311.04,311.32,15307.0
2017-11-27 13:30:00,311.21,311.57,311.18,311.35,13145.0,311.21,311.57,311.18,311.35,13145.0
2017-11-27 13:40:00,311.3,311.78,311.3,311.7,13876.0,311.3,311.78,311.3,311.7,13876.0
2017-11-27 13:50:00,311.63,311.68,311.37,311.6,7114.0,311.63,311.68,311.37,311.6,7114.0
2017-11-27 14:00:00,311.51,311.98,311.51,311.73,9328.0,311.51,311.98,311.51,311.73,9328.0
2017-11-27 14:10:00,311.78,312.13,311.78,311.9,10279.0,311.78,312.13,311.78,311.9,10279.0
2017-11-27 14:20:00,311.87,311.9,311.39,311.85,10048.0,311.87,311.9,311.39,311.85,10048.0
2017-11-27 14:30:00,311.85,312.08,311.76,311.82,4105.0,311.85,312.08,311.76,311.82,4105.0
2017-11-27 14:40:00,311.93,312.45,311.9,311.99,6433.0,311.93,312.45,311.9,311.99,6433.0
2017-11-27 14:50:00,312.06,312.16,311.64,311.97,8423.0,312.06,312.16,311.64,311.97,8423.0
2017-11-27 15:00:00,311.85,312.26,311.7,312.15,13428.0,311.85,312.26,311.7,312.15,13428.0
2017-11-27 15:10:00,312.16,312.24,311.88,312.12,9333.0,312.16,312.24,311.88,312.12,9333.0
2017-11-27 15:20:00,312.16,312.25,311.93,312.14,11159.0,312.16,312.25,311.93,312.14,11159.0
2017-11-27 15:30:00,312.23,312.36,312.05,312.23,17056.0,312.23,312.36,312.05,312.23,17056.0
2017-11-27 15:40:00,312.23,312.32,312.0,312.17,25195.0,312.23,312.32,312.0,312.17,25195.0
2017-11-27 15:50:00,312.12,312.15,311.69,311.75,82511.0,312.12,312.15,311.69,311.75,82511.0
2017-11-28 09:30:00,314.12,314.59,312.1,313.14,60022.0,314.12,314.59,312.1,313.14,60022.0
2017-11-28 09:40:00,313.22,313.39,312.58,313.23,39810.0,313.22,313.39,312.58,313.23,39810.0
2017-11-28 09:50:00,313.27,313.4,312.79,312.79,22760.0,313.27,313.4,312.79,312.79,22760.0
2017-11-28 10:00:00,312.75,313.3,312.27,313.3,34209.0,312.75,313.3,312.27,313.3,34209.0
2017-11-28 10:10:00,313.29,313.36,313.0,313.18,11134.0,313.29,313.36,313.0,313.18,11134.0
2017-11-28 10:20:00,313.15,313.49,313.0,313.16,14987.0,313.15,313.49,313.0,313.16,14987.0
2017-11-28 10:30:00,313.14,313.26,313.0,313.15,14609.0,313.14,313.26,313.0,313.15,14609.0
2017-11-28 10:40:00,313.06,313.41,313.06,313.34,14268.0,313.06,313.41,313.06,313.34,14268.0
2017-11-28 10:50:00,313.31,314.2,313.12,314.11,41689.0,313.31,314.2,313.12,314.11,41689.0
2017-11-28 11:00:00,314.18,315.5,314.14,315.43,23458.0,314.18,315.5,314.14,315.43,23458.0
2017-11-28 11:10:00,315.4,315.46,314.46,314.82,9306.0,315.4,315.46,314.46,314.82,9306.0
2017-11-28 11:20:00,314.88,315.5,314.88,315.5,11010.0,314.88,315.5,314.88,315.5,11010.0
2017-11-28 11:30:00,315.35,315.73,315.31,315.44,13486.0,315.35,315.73,315.31,315.44,13486.0
2017-11-28 11:40:00,315.45,315.72,315.36,315.52,11793.0,315.45,315.72,315.36,315.52,11793.0
2017-11-28 11:50:00,315.34,315.87,315.34,315.56,6385.0,315.34,315.87,315.34,315.56,6385.0
2017-11-28 12:00:00,315.62,315.76,315.5,315.55,10526.0,315.62,315.76,315.5,315.55,10526.0
2017-11-28 12:10:00,315.55,315.82,315.51,315.82,11316.0,315.55,315.82,315.51,315.82,11316.0
2017-11-28 12:20:00,315.68,315.71,315.5,315.61,10651.0,315.68,315.71,315.5,315.61,10651.0
2017-11-28 12:30:00,315.54,315.85,315.5,315.82,15988.0,315.54,315.85,315.5,315.82,15988.0
2017-11-28 12:40:00,315.55,315.77,315.5,315.67,7643.0,315.55,315.77,315.5,315.67,7643.0
2017-11-28 12:50:00,315.59,316.0,315.5,315.9,14750.0,315.59,316.0,315.5,315.9,14750.0
2017-11-28 13:00:00,315.99,316.43,315.99,316.31,5701.0,315.99,316.43,315.99,316.31,5701.0
2017-11-28 13:10:00,316.29,316.36,315.99,316.06,6504.0,316.29,316.36,315.99,316.06,6504.0
2017-11-28 13:20:00,315.93,316.38,315.82,316.28,11177.0,315.93,316.38,315.82,316.28,11177.0
2017-11-28 13:30:00,316.25,316.35,315.94,316.21,10780.0,316.25,316.35,315.94,316.21,10780.0
2017-11-28 13:40:00,316.2,316.37,316.11,316.28,6478.0,316.2,316.37,316.11,316.28,6478.0
2017-11-28 13:50:00,316.4,316.4,315.76,315.83,8923.0,316.4,316.4,315.76,315.83,8923.0
2017-11-28 14:00:00,315.9,316.1,315.36,315.87,25562.0,315.9,316.1,315.36,315.87,25562.0
2017-11-28 14:10:00,315.95,316.31,315.74,316.31,5838.0,315.95,316.31,315.74,316.31,5838.0
2017-11-28 14:20:00,316.27,316.41,316.16,316.29,6090.0,316.27,316.41,316.16,316.29,6090.0
2017-11-28 14:30:00,316.19,316.43,316.03,316.42,6215.0,316.19,316.43,316.03,316.42,6215.0
2017-11-28 14:40:00,316.42,316.5,316.34,316.43,8420.0,316.42,316.5,316.34,316.43,8420.0
2017-11-28 14:50:00,316.41,316.51,316.12,316.41,10256.0,316.41,316.51,316.12,316.41,10256.0
2017-11-28 15:00:00,316.34,316.45,316.23,316.4,9618.0,316.34,316.45,316.23,316.4,9618.0
2017-11-28 15:10:00,316.39,316.77,316.28,316.48,31427.0,316.39,316.77,316.28,316.48,31427.0
2017-11-28 15:20:00,316.38,316.38,315.79,315.8,12113.0,316.38,316.38,315.79,315.8,12113.0
2017-11-28 15:30:00,315.88,316.14,315.75,315.87,17473.0,315.88,316.14,315.75,315.87,17473.0
2017-11-28 15:40:00,315.87,316.44,315.8,316.42,18739.0,315.87,316.44,315.8,316.42,18739.0
2017-11-28 15:50:00,316.42,317.39,316.34,317.11,105010.0,316.42,317.39,316.34,317.11,105010.0
2017-11-29 09:30:00,317.5,317.93,316.23,317.56,44250.0,317.5,317.93,316.23,317.56,44250.0
2017-11-29 09:40:00,317.43,317.88,316.94,317.86,35336.0,317.43,317.88,316.94,317.86,35336.0
2017-11-29 09:50:00,317.93,319.16,317.87,318.9,30988.0,317.93,319.16,317.87,318.9,30988.0
2017-11-29 10:00:00,319.08,320.77,318.94,320.31,34461.0,319.08,320.77,318.94,320.31,34461.0
2017-11-29 10:10:00,320.15,321.29,318.9,319.38,40066.0,320.15,321.29,318.9,319.38,40066.0
2017-11-29 10:20:00,319.19,320.38,318.51,320.0,30154.0,319.19,320.38,318.51,320.0,30154.0
2017-11-29 10:30:00,320.03,320.68,319.72,319.85,38186.0,320.03,320.68,319.72,319.85,38186.0
2017-11-29 10:40:00,319.71,320.19,319.15,319.2,27332.0,319.71,320.19,319.15,319.2,27332.0
2017-11-29 10:50:00,319.23,319.55,318.8,319.5,16043.0,319.23,319.55,318.8,319.5,16043.0
2017-11-29 11:00:00,319.57,320.27,319.07,319.81,17804.0,319.57,320.27,319.07,319.81,17804.0
2017-11-29 11:10:00,319.63,320.88,319.56,320.81,10936.0,319.63,320.88,319.56,320.81,10936.0
2017-11-29 11:20:00,320.75,321.1,319.92,320.64,18142.0,320.75,321.1,319.92,320.64,18142.0
2017-11-29 11:30:00,320.41,320.58,320.03,320.14,9549.0,320.41,320.58,320.03,320.14,9549.0
2017-11-29 11:40:00,320.14,320.28,319.63,320.24,14313.0,320.14,320.28,319.63,320.24,14313.0
2017-11-29 11:50:00,319.98,320.42,319.83,320.35,12472.0,319.98,320.42,319.83,320.35,12472.0
2017-11-29 12:00:00,320.01,320.85,319.85,320.55,14105.0,320.01,320.85,319.85,320.55,14105.0
2017-11-29 12:10:00,320.62,320.86,319.64,320.4,8415.0,320.62,320.86,319.64,320.4,8415.0
2017-11-29 12:20:00,320.38,320.38,319.83,319.95,11975.0,320.38,320.38,319.83,319.95,11975.0
2017-11-29 12:30:00,319.99,320.36,319.74,319.96,12206.0,319.99,320.36,319.74,319.96,12206.0
2017-11-29 12:40:00,319.93,319.98,319.43,319.65,10086.0,319.93,319.98,319.43,319.65,10086.0
2017-11-29 12:50:00,319.65,319.84,319.47,319.52,17168.0,319.65,319.84,319.47,319.52,17168.0
2017-11-29 13:00:00,319.59,320.31,319.48,320.03,12571.0,319.59,320.31,319.48,320.03,12571.0
2017-11-29 13:10:00,320.12,320.3,319.76,320.26,5941.0,320.12,320.3,319.76,320.26,5941.0
2017-11-29 13:20:00,320.05,320.41,320.04,320.24,10176.0,320.05,320.41,320.04,320.24,10176.0
2017-11-29 13:30:00,320.12,320.43,320.06,320.3,27389.0,320.12,320.43,320.06,320.3,27389.0
2017-11-29 13:40:00,320.3,321.22,320.25,321.18,20789.0,320.3,321.22,320.25,321.18,20789.0
2017-11-29 13:50:00,321.1,321.29,320.3,321.29,17622.0,321.1,321.29,320.3,321.29,17622.0
2017-11-29 14:00:00,321.0,321.07,320.17,320.43,16531.0,321.0,321.07,320.17,320.43,16531.0
2017-11-29 14:10:00,320.42,320.56,319.85,320.08,12374.0,320.42,320.56,319.85,320.08,12374.0
2017-11-29 14:20:00,320.05,320.38,319.64,320.02,17340.0,320.05,320.38,319.64,320.02,17340.0
2017-11-29 14:30:00,319.94,320.0,319.49,319.5,15537.0,319.94,320.0,319.49,319.5,15537.0
2017-11-29 14:40:00,319.57,320.16,319.19,320.0,29897.0,319.57,320.16,319.19,320.0,29897.0
2017-11-29 14:50:00,319.82,320.38,319.56,319.89,24948.0,319.82,320.38,319.56,319.89,24948.0
2017-11-29 15:00:00,319.88,320.19,319.84,319.96,28354.0,319.88,320.19,319.84,319.96,28354.0
2017-11-29 15:10:00,319.96,320.16,319.5,319.54,47070.0,319.96,320.16,319.5,319.54,47070.0
2017-11-29 15:20:00,319.58,319.79,319.21,319.58,30772.0,319.58,319.79,319.21,319.58,30772.0
2017-11-29 15:30:00,319.53,320.14,319.39,320.06,20504.0,319.53,320.14,319.39,320.06,20504.0
2017-11-29 15:40:00,320.09,320.14,319.82,319.91,27405.0,320.09,320.14,319.82,319.91,27405.0
2017-11-29 15:50:00,319.86,320.31,319.4,320.0,54797.0,319.86,320.31,319.4,320.0,54797.0
2017-11-30 09:30:00,320.69,322.91,320.2,322.3,32770.0,320.69,322.91,320.2,322.3,32770.0
2017-11-30 09:40:00,322.45,322.46,320.19,320.56,13210.0,322.45,322.46,320.19,320.56,13210.0
2017-11-30 09:50:00,320.49,320.8,319.15,320.36,14539.0,320.49,320.8,319.15,320.36,14539.0
2017-11-30 10:00:00,319.96,320.51,319.34,320.26,15373.0,319.96,320.51,319.34,320.26,15373.0
2017-11-30 10:10:00,320.25,320.65,319.1,319.91,13911.0,320.25,320.65,319.1,319.91,13911.0
2017-11-30 10:20:00,320.05,320.52,318.77,319.38,20803.0,320.05,320.52,318.77,319.38,20803.0
2017-11-30 10:30:00,319.64,320.0,317.76,317.76,19840.0,319.64,320.0,317.76,317.76,19840.0
2017-11-30 10:40:00,317.98,319.38,317.98,318.8,10224.0,317.98,319.38,317.98,318.8,10224.0
2017-11-30 10:50:00,318.8,319.96,318.62,319.96,11524.0,318.8,319.96,318.62,319.96,11524.0
2017-11-30 11:00:00,319.69,320.61,319.62,319.87,9733.0,319.69,320.61,319.62,319.87,9733.0
2017-11-30 11:10:00,319.9,320.37,319.75,320.36,5895.0,319.9,320.37,319.75,320.36,5895.0
2017-11-30 11:20:00,320.04,320.55,319.61,320.55,11004.0,320.04,320.55,319.61,320.55,11004.0
2017-11-30 11:30:00,320.34,320.5,319.88,320.16,12045.0,320.34,320.5,319.88,320.16,12045.0
2017-11-30 11:40:00,320.14,320.54,319.96,320.14,11550.0,320.14,320.54,319.96,320.14,11550.0
2017-11-30 11:50:00,320.29,320.52,320.0,320.52,3701.0,320.29,320.52,320.0,320.52,3701.0
2017-11-30 12:00:00,320.6,321.33,320.55,321.33,10768.0,320.6,321.33,320.55,321.33,10768.0
2017-11-30 12:10:00,321.3,322.84,321.3,322.43,16349.0,321.3,322.84,321.3,322.43,16349.0
2017-11-30 12:20:00,322.43,322.58,322.23,322.31,6018.0,322.43,322.58,322.23,322.31,6018.0
2017-11-30 12:30:00,322.47,323.09,322.37,322.98,7689.0,322.47,323.09,322.37,322.98,7689.0
2017-11-30 12:40:00,322.95,323.69,322.94,323.24,8388.0,322.95,323.69,322.94,323.24,8388.0
2017-11-30 12:50:00,323.2,323.35,322.48,323.01,7026.0,323.2,323.35,322.48,323.01,7026.0
2017-11-30 13:00:00,322.94,323.3,322.5,323.3,6544.0,322.94,323.3,322.5,323.3,6544.0
2017-11-30 13:10:00,323.19,323.26,322.7,322.72,9500.0,323.19,323.26,322.7,322.72,9500.0
2017-11-30 13:20:00,322.79,323.27,322.39,323.27,5355.0,322.79,323.27,322.39,323.27,5355.0
2017-11-30 13:30:00,322.97,323.29,322.65,323.29,5811.0,322.97,323.29,322.65,323.29,5811.0
2017-11-30 13:40:00,323.06,323.06,322.49,323.02,8065.0,323.06,323.06,322.49,323.02,8065.0
2017-11-30 13:50:00,323.06,323.07,321.93,322.52,9623.0,323.06,323.07,321.93,322.52,9623.0
2017-11-30 14:00:00,322.72,322.85,322.0,322.06,4558.0,322.72,322.85,322.0,322.06,4558.0
2017-11-30 14:10:00,322.13,322.68,321.97,322.55,34233.0,322.13,322.68,321.97,322.55,34233.0
2017-11-30 14:20:00,322.47,322.53,322.02,322.4,7597.0,322.47,322.53,322.02,322.4,7597.0
2017-11-30 14:30:00,322.44,322.57,322.14,322.4,9178.0,322.44,322.57,322.14,322.4,9178.0
2017-11-30 14:40:00,322.41,322.78,322.29,322.39,12465.0,322.41,322.78,322.29,322.39,12465.0
2017-11-30 14:50:00,322.51,322.52,322.21,322.38,8500.0,322.51,322.52,322.21,322.38,8500.0
2017-11-30 15:00:00,322.47,322.88,322.08,322.37,18019.0,322.47,322.88,322.08,322.37,18019.0
2017-11-30 15:10:00,322.24,322.75,322.24,322.42,12046.0,322.24,322.75,322.24,322.42,12046.0
2017-11-30 15:20:00,322.46,322.66,322.28,322.66,16763.0,322.46,322.66,322.28,322.66,16763.0
2017-11-30 15:30:00,322.66,322.8,321.73,321.73,15417.0,322.66,322.8,321.73,321.73,15417.0
2017-11-30 15:40:00,321.82,322.23,321.74,322.12,23469.0,321.82,322.23,321.74,322.12,23469.0
2017-11-30 15:50:00,322.21,322.65,321.63,322.12,92511.0,322.21,322.65,321.63,322.12,92511.0
2017-12-01 09:30:00,320.7,322.96,320.7,321.37,35193.0,320.7,322.96,320.7,321.37,35193.0
2017-12-01 09:40:00,321.28,322.88,320.84,321.07,15197.0,321.28,322.88,320.84,321.07,15197.0
2017-12-01 09:50:00,321.21,322.14,320.75,321.75,19437.0,321.21,322.14,320.75,321.75,19437.0
2017-12-01 10:00:00,321.6,321.61,320.51,320.81,15231.0,321.6,321.61,320.51,320.81,15231.0
2017-12-01 10:10:00,320.86,322.5,320.4,322.31,23677.0,320.86,322.5,320.4,322.31,23677.0
2017-12-01 10:20:00,322.5,323.07,321.39,321.63,13030.0,322.5,323.07,321.39,321.63,13030.0
2017-12-01 10:30:00,321.88,321.88,320.91,320.92,14018.0,321.88,321.88,320.91,320.92,14018.0
2017-12-01 10:40:00,321.1,322.8,321.09,322.56,14923.0,321.1,322.8,321.09,322.56,14923.0
2017-12-01 10:50:00,322.56,322.87,320.91,320.93,21855.0,322.56,322.87,320.91,320.93,21855.0
2017-12-01 11:00:00,321.0,321.86,319.5,319.78,25962.0,321.0,321.86,319.5,319.78,25962.0
2017-12-01 11:10:00,319.78,320.76,318.24,319.68,46866.0,319.78,320.76,318.24,319.68,46866.0
2017-12-01 11:20:00,319.36,319.36,315.0,315.0,55608.0,319.36,319.36,315.0,315.0,55608.0
2017-12-01 11:30:00,315.15,318.11,314.77,318.11,36704.0,315.15,318.11,314.77,318.11,36704.0
2017-12-01 11:40:00,318.11,319.11,315.86,316.74,61434.0,318.11,319.11,315.86,316.74,61434.0
2017-12-01 11:50:00,316.72,320.0,315.7,319.42,53218.0,316.72,320.0,315.7,319.42,53218.0
2017-12-01 12:00:00,319.36,320.59,318.39,319.58,24063.0,319.36,320.59,318.39,319.58,24063.0
2017-12-01 12:10:00,319.17,319.45,317.46,317.93,16491.0,319.17,319.45,317.46,317.93,16491.0
2017-12-01 12:20:00,317.98,318.26,317.6,317.93,6458.0,317.98,318.26,317.6,317.93,6458.0
2017-12-01 12:30:00,318.11,318.11,315.85,316.37,14993.0,318.11,318.11,315.85,316.37,14993.0
2017-12-01 12:40:00,316.28,317.5,316.03,317.19,25675.0,316.28,317.5,316.03,317.19,25675.0
2017-12-01 12:50:00,317.29,318.64,317.29,318.61,11950.0,317.29,318.64,317.29,318.61,11950.0
2017-12-01 13:00:00,318.6,318.81,317.99,317.99,8246.0,318.6,318.81,317.99,317.99,8246.0
2017-12-01 13:10:00,317.8,318.4,317.7,317.87,5895.0,317.8,318.4,317.7,317.87,5895.0
2017-12-01 13:20:00,318.13,318.77,317.76,318.72,8376.0,318.13,318.77,317.76,318.72,8376.0
2017-12-01 13:30:00,318.94,320.39,318.93,320.34,8236.0,318.94,320.39,318.93,320.34,8236.0
2017-12-01 13:40:00,320.37,320.37,319.39,319.95,9381.0,320.37,320.37,319.39,319.95,9381.0
2017-12-01 13:50:00,319.93,320.13,319.76,319.85,7429.0,319.93,320.13,319.76,319.85,7429.0
2017-12-01 14:00:00,319.85,320.33,319.58,319.75,7848.0,319.85,320.33,319.58,319.75,7848.0
2017-12-01 14:10:00,319.88,320.17,319.7,319.85,4597.0,319.88,320.17,319.7,319.85,4597.0
2017-12-01 14:20:00,319.75,319.95,319.34,319.71,10998.0,319.75,319.95,319.34,319.71,10998.0
2017-12-01 14:30:00,319.59,319.87,318.89,319.13,6869.0,319.59,319.87,318.89,319.13,6869.0
2017-12-01 14:40:00,319.25,319.27,318.27,318.36,9773.0,319.25,319.27,318.27,318.36,9773.0
2017-12-01 14:50:00,318.6,319.1,318.43,318.98,5327.0,318.6,319.1,318.43,318.98,5327.0
2017-12-01 15:00:00,318.87,319.51,318.51,319.48,5237.0,318.87,319.51,318.51,319.48,5237.0
2017-12-01 15:10:00,319.53,319.61,319.07,319.45,7481.0,319.53,319.61,319.07,319.45,7481.0
2017-12-01 15:20:00,319.34,319.73,319.21,319.47,19936.0,319.34,319.73,319.21,319.47,19936.0
2017-12-01 15:30:00,319.49,319.66,318.33,318.99,35363.0,319.49,319.66,318.33,318.99,35363.0
2017-12-01 15:40:00,318.9,319.54,318.82,318.95,30114.0,318.9,319.54,318.82,318.95,30114.0
2017-12-01 15:50:00,319.01,319.65,319.01,319.3,76691.0,319.01,319.65,319.01,319.3,76691.0
2017-12-04 09:30:00,319.2,320.77,318.06,320.77,49294.0,319.2,320.77,318.06,320.77,49294.0
2017-12-04 09:40:00,320.47,321.41,318.96,319.84,13769.0,320.47,321.41,318.96,319.84,13769.0
2017-12-04 09:50:00,319.32,319.51,318.39,318.67,13642.0,319.32,319.51,318.39,318.67,13642.0
2017-12-04 10:00:00,318.13,319.16,317.5,318.87,25286.0,318.13,319.16,317.5,318.87,25286.0
2017-12-04 10:10:00,318.97,320.0,318.26,319.21,9499.0,318.97,320.0,318.26,319.21,9499.0
2017-12-04 10:20:00,319.12,319.9,318.8,318.8,8360.0,319.12,319.9,318.8,318.8,8360.0
2017-12-04 10:30:00,319.34,319.67,318.8,319.29,13686.0,319.34,319.67,318.8,319.29,13686.0
2017-12-04 10:40:00,319.4,320.07,318.99,319.35,24410.0,319.4,320.07,318.99,319.35,24410.0
2017-12-04 10:50:00,319.06,319.59,318.87,319.36,9789.0,319.06,319.59,318.87,319.36,9789.0
2017-12-04 11:00:00,319.5,320.04,318.36,318.44,25198.0,319.5,320.04,318.36,318.44,25198.0
2017-12-04 11:10:00,318.34,318.34,317.34,317.98,16098.0,318.34,318.34,317.34,317.98,16098.0
2017-12-04 11:20:00,317.95,318.03,316.48,316.69,16273.0,317.95,318.03,316.48,316.69,16273.0
2017-12-04 11:30:00,316.59,317.35,315.7,316.0,29570.0,316.59,317.35,315.7,316.0,29570.0
2017-12-04 11:40:00,316.06,316.22,315.57,315.69,15332.0,316.06,316.22,315.57,315.69,15332.0
2017-12-04 11:50:00,315.56,316.75,315.56,316.52,12253.0,315.56,316.75,315.56,316.52,12253.0
2017-12-04 12:00:00,316.51,317.53,316.51,317.14,8056.0,316.51,317.53,316.51,317.14,8056.0
2017-12-04 12:10:00,316.81,317.6,316.81,317.45,2706.0,316.81,317.6,316.81,317.45,2706.0
2017-12-04 12:20:00,317.44,317.53,317.03,317.43,4911.0,317.44,317.53,317.03,317.43,4911.0
2017-12-04 12:30:00,317.54,317.65,317.2,317.58,3302.0,317.54,317.65,317.2,317.58,3302.0
2017-12-04 12:40:00,317.45,318.91,317.45,318.4,9236.0,317.45,318.91,317.45,318.4,9236.0
2017-12-04 12:50:00,318.42,318.83,318.28,318.69,4886.0,318.42,318.83,318.28,318.69,4886.0
2017-12-04 13:00:00,318.69,319.87,318.69,319.62,10906.0,318.69,319.87,318.69,319.62,10906.0
2017-12-04 13:10:00,319.6,320.88,319.59,320.49,21634.0,319.6,320.88,319.59,320.49,21634.0
2017-12-04 13:20:00,320.53,321.75,320.47,321.01,25282.0,320.53,321.75,320.47,321.01,25282.0
2017-12-04 13:30:00,320.94,321.5,320.79,321.5,8775.0,320.94,321.5,320.79,321.5,8775.0
2017-12-04 13:40:00,321.32,321.42,319.55,320.59,8409.0,321.32,321.42,319.55,320.59,8409.0
2017-12-04 13:50:00,320.35,321.09,320.33,320.86,6805.0,320.35,321.09,320.33,320.86,6805.0
2017-12-04 14:00:00,320.95,320.96,319.4,319.4,13449.0,320.95,320.96,319.4,319.4,13449.0
2017-12-04 14:10:00,318.84,319.33,318.53,318.53,5741.0,318.84,319.33,318.53,318.53,5741.0
2017-12-04 14:20:00,318.73,318.99,318.08,318.11,5384.0,318.73,318.99,318.08,318.11,5384.0
2017-12-04 14:30:00,318.18,318.18,317.21,317.9,13140.0,318.18,318.18,317.21,317.9,13140.0
2017-12-04 14:40:00,317.72,318.44,317.58,318.44,5041.0,317.72,318.44,317.58,318.44,5041.0
2017-12-04 14:50:00,318.47,318.98,318.4,318.8,7222.0,318.47,318.98,318.4,318.8,7222.0
2017-12-04 15:00:00,318.72,318.84,318.21,318.84,7052.0,318.72,318.84,318.21,318.84,7052.0
2017-12-04 15:10:00,318.79,319.29,318.6,319.03,11119.0,318.79,319.29,318.6,319.03,11119.0
2017-12-04 15:20:00,319.05,319.89,318.78,318.96,11792.0,319.05,319.89,318.78,318.96,11792.0
2017-12-04 15:30:00,318.97,319.42,318.03,318.26,29735.0,318.97,319.42,318.03,318.26,29735.0
2017-12-04 15:40:00,318.45,319.04,317.59,317.65,23067.0,318.45,319.04,317.59,317.65,23067.0
2017-12-04 15:50:00,317.73,318.26,317.31,317.4,57937.0,317.73,318.26,317.31,317.4,57937.0
2017-12-05 09:30:00,317.66,319.8,317.66,319.16,22114.0,317.66,319.8,317.66,319.16,22114.0
2017-12-05 09:40:00,319.49,321.34,319.19,321.14,18329.0,319.49,321.34,319.19,321.14,18329.0
2017-12-05 09:50:00,321.17,322.25,320.15,321.02,17533.0,321.17,322.25,320.15,321.02,17533.0
2017-12-05 10:00:00,320.99,321.45,320.54,320.81,14852.0,320.99,321.45,320.54,320.81,14852.0
2017-12-05 10:10:00,320.81,321.15,320.54,321.09,5082.0,320.81,321.15,320.54,321.09,5082.0
2017-12-05 10:20:00,321.2,321.27,319.17,319.61,18366.0,321.2,321.27,319.17,319.61,18366.0
2017-12-05 10:30:00,319.62,319.8,319.24,319.34,6219.0,319.62,319.8,319.24,319.34,6219.0
2017-12-05 10:40:00,319.51,319.98,319.15,319.62,15357.0,319.51,319.98,319.15,319.62,15357.0
2017-12-05 10:50:00,319.6,320.3,319.22,320.19,12417.0,319.6,320.3,319.22,320.19,12417.0
2017-12-05 11:00:00,320.21,321.07,320.1,320.81,5050.0,320.21,321.07,320.1,320.81,5050.0
2017-12-05 11:10:00,320.77,321.75,320.77,321.25,13460.0,320.77,321.75,320.77,321.25,13460.0
2017-12-05 11:20:00,320.57,321.11,320.06,320.31,13542.0,320.57,321.11,320.06,320.31,13542.0
2017-12-05 11:30:00,320.49,321.14,320.28,321.14,8805.0,320.49,321.14,320.28,321.14,8805.0
2017-12-05 11:40:00,320.91,321.14,320.67,320.81,2522.0,320.91,321.14,320.67,320.81,2522.0
2017-12-05 11:50:00,320.67,320.95,320.17,320.85,5951.0,320.67,320.95,320.17,320.85,5951.0
2017-12-05 12:00:00,320.64,321.06,320.06,320.53,18420.0,320.64,321.06,320.06,320.53,18420.0
2017-12-05 12:10:00,320.46,320.81,320.28,320.67,18865.0,320.46,320.81,320.28,320.67,18865.0
2017-12-05 12:20:00,320.4,320.46,319.52,319.95,5349.0,320.4,320.46,319.52,319.95,5349.0
2017-12-05 12:30:00,320.15,320.67,319.96,320.01,5500.0,320.15,320.67,319.96,320.01,5500.0
2017-12-05 12:40:00,320.01,320.48,319.82,319.98,6870.0,320.01,320.48,319.82,319.98,6870.0
2017-12-05 12:50:00,319.82,320.38,319.82,320.25,4338.0,319.82,320.38,319.82,320.25,4338.0
2017-12-05 13:00:00,319.96,320.45,319.93,320.24,6105.0,319.96,320.45,319.93,320.24,6105.0
2017-12-05 13:10:00,320.32,320.86,320.32,320.86,4198.0,320.32,320.86,320.32,320.86,4198.0
2017-12-05 13:20:00,320.87,321.02,320.18,320.19,7110.0,320.87,321.02,320.18,320.19,7110.0
2017-12-05 13:30:00,320.21,320.35,319.91,320.22,3368.0,320.21,320.35,319.91,320.22,3368.0
2017-12-05 13:40:00,320.24,320.29,319.64,320.16,5600.0,320.24,320.29,319.64,320.16,5600.0
2017-12-05 13:50:00,320.08,320.32,319.98,320.22,3831.0,320.08,320.32,319.98,320.22,3831.0
2017-12-05 14:00:00,320.18,320.37,320.0,320.06,7650.0,320.18,320.37,320.0,320.06,7650.0
2017-12-05 14:10:00,320.06,320.17,319.4,319.57,4240.0,320.06,320.17,319.4,319.57,4240.0
2017-12-05 14:20:00,319.48,319.63,319.24,319.5,4780.0,319.48,319.63,319.24,319.5,4780.0
2017-12-05 14:30:00,319.3,319.43,318.87,319.05,6378.0,319.3,319.43,318.87,319.05,6378.0
2017-12-05 14:40:00,319.09,319.09,318.32,318.32,2114.0,319.09,319.09,318.32,318.32,2114.0
2017-12-05 14:50:00,318.54,318.7,318.37,318.51,5233.0,318.54,318.7,318.37,318.51,5233.0
2017-12-05 15:00:00,318.6,318.99,317.99,318.4,20022.0,318.6,318.99,317.99,318.4,20022.0
2017-12-05 15:10:00,318.58,319.5,318.32,319.11,36008.0,318.58,319.5,318.32,319.11,36008.0
2017-12-05 15:20:00,319.13,320.0,318.85,319.94,39642.0,319.13,320.0,318.85,319.94,39642.0
2017-12-05 15:30:00,319.79,320.17,319.67,319.88,37231.0,319.79,320.17,319.67,319.88,37231.0
2017-12-05 15:40:00,319.75,320.15,319.65,320.0,47860.0,319.75,320.15,319.65,320.0,47860.0
2017-12-05 15:50:00,319.94,320.24,319.67,320.02,97843.0,319.94,320.24,319.67,320.02,97843.0
2017-12-06 09:30:00,319.26,320.58,318.89,319.37,42642.0,319.26,320.58,318.89,319.37,42642.0
2017-12-06 09:40:00,319.51,319.72,318.12,318.61,23869.0,319.51,319.72,318.12,318.61,23869.0
2017-12-06 09:50:00,318.56,318.7,317.52,318.58,27368.0,318.56,318.7,317.52,318.58,27368.0
2017-12-06 10:00:00,318.75,319.94,318.42,319.4,7877.0,318.75,319.94,318.42,319.4,7877.0
2017-12-06 10:10:00,319.17,319.17,317.34,317.97,8822.0,319.17,319.17,317.34,317.97,8822.0
2017-12-06 10:20:00,317.68,317.68,316.69,316.99,9496.0,317.68,317.68,316.69,316.99,9496.0
2017-12-06 10:30:00,317.23,317.24,315.28,315.28,8400.0,317.23,317.24,315.28,315.28,8400.0
2017-12-06 10:40:00,315.39,316.05,314.8,315.62,12447.0,315.39,316.05,314.8,315.62,12447.0
2017-12-06 10:50:00,315.39,316.72,315.14,316.45,33400.0,315.39,316.72,315.14,316.45,33400.0
2017-12-06 11:00:00,316.6,317.24,316.34,316.58,7500.0,316.6,317.24,316.34,316.58,7500.0
2017-12-06 11:10:00,316.5,316.5,315.63,315.85,5700.0,316.5,316.5,315.63,315.85,5700.0
2017-12-06 11:20:00,315.84,316.12,315.28,315.51,10960.0,315.84,316.12,315.28,315.51,10960.0
2017-12-06 11:30:00,315.28,315.37,314.2,314.29,13412.0,315.28,315.37,314.2,314.29,13412.0
2017-12-06 11:40:00,314.42,314.56,314.09,314.3,9169.0,314.42,314.56,314.09,314.3,9169.0
2017-12-06 11:50:00,314.2,314.78,314.07,314.62,11952.0,314.2,314.78,314.07,314.62,11952.0
2017-12-06 12:00:00,314.39,314.39,313.38,313.7,8213.0,314.39,314.39,313.38,313.7,8213.0
2017-12-06 12:10:00,313.74,313.74,312.92,313.03,13597.0,313.74,313.74,312.92,313.03,13597.0
2017-12-06 12:20:00,312.87,313.02,312.23,312.48,9634.0,312.87,313.02,312.23,312.48,9634.0
2017-12-06 12:30:00,312.52,313.06,312.52,312.81,7154.0,312.52,313.06,312.52,312.81,7154.0
2017-12-06 12:40:00,312.77,312.77,312.3,312.46,7083.0,312.77,312.77,312.3,312.46,7083.0
2017-12-06 12:50:00,312.49,312.87,312.36,312.45,13595.0,312.49,312.87,312.36,312.45,13595.0
2017-12-06 13:00:00,312.45,312.62,311.75,312.46,25431.0,312.45,312.62,311.75,312.46,25431.0
2017-12-06 13:10:00,312.55,312.88,311.92,312.69,11220.0,312.55,312.88,311.92,312.69,11220.0
2017-12-06 13:20:00,312.68,312.81,312.19,312.42,11226.0,312.68,312.81,312.19,312.42,11226.0
2017-12-06 13:30:00,312.56,313.33,312.54,313.24,9212.0,312.56,313.33,312.54,313.24,9212.0
2017-12-06 13:40:00,313.07,313.52,312.71,313.11,17449.0,313.07,313.52,312.71,313.11,17449.0
2017-12-06 13:50:00,313.11,314.0,313.11,313.72,8258.0,313.11,314.0,313.11,313.72,8258.0
2017-12-06 14:00:00,313.72,314.45,313.7,314.37,6452.0,313.72,314.45,313.7,314.37,6452.0
2017-12-06 14:10:00,314.28,314.53,313.61,313.85,17263.0,314.28,314.53,313.61,313.85,17263.0
2017-12-06 14:20:00,313.81,314.0,313.26,313.89,8201.0,313.81,314.0,313.26,313.89,8201.0
2017-12-06 14:30:00,313.78,314.09,313.48,313.79,6997.0,313.78,314.09,313.48,313.79,6997.0
2017-12-06 14:40:00,313.91,314.1,313.53,313.53,5496.0,313.91,314.1,313.53,313.53,5496.0
2017-12-06 14:50:00,313.53,313.83,313.22,313.61,12400.0,313.53,313.83,313.22,313.61,12400.0
2017-12-06 15:00:00,313.57,313.89,313.47,313.69,6030.0,313.57,313.89,313.47,313.69,6030.0
2017-12-06 15:10:00,313.66,314.25,313.6,314.13,14193.0,313.66,314.25,313.6,314.13,14193.0
2017-12-06 15:20:00,314.06,314.08,313.54,313.95,9638.0,314.06,314.08,313.54,313.95,9638.0
2017-12-06 15:30:00,314.04,314.04,313.4,313.55,19288.0,314.04,314.04,313.4,313.55,19288.0
2017-12-06 15:40:00,313.58,314.07,313.29,313.55,22104.0,313.58,314.07,313.29,313.55,22104.0
2017-12-06 15:50:00,313.61,314.75,313.58,314.67,75230.0,313.61,314.75,313.58,314.67,75230.0
2017-12-07 09:30:00,315.42,315.42,311.95,314.0,28572.0,315.42,315.42,311.95,314.0,28572.0
2017-12-07 09:40:00,314.31,315.35,313.22,314.82,19131.0,314.31,315.35,313.22,314.82,19131.0
2017-12-07 09:50:00,315.33,315.97,314.92,315.97,12634.0,315.33,315.97,314.92,315.97,12634.0
2017-12-07 10:00:00,316.3,316.35,314.91,315.96,15258.0,316.3,316.35,314.91,315.96,15258.0
2017-12-07 10:10:00,315.95,316.6,315.4,315.84,13497.0,315.95,316.6,315.4,315.84,13497.0
2017-12-07 10:20:00,315.84,316.71,315.68,316.4,22338.0,315.84,316.71,315.68,316.4,22338.0
2017-12-07 10:30:00,316.43,316.61,315.22,315.45,14492.0,316.43,316.61,315.22,315.45,14492.0
2017-12-07 10:40:00,315.51,316.59,315.47,315.95,10130.0,315.51,316.59,315.47,315.95,10130.0
2017-12-07 10:50:00,315.66,316.52,315.65,316.19,10086.0,315.66,316.52,315.65,316.19,10086.0
2017-12-07 11:00:00,316.17,316.85,316.03,316.03,9355.0,316.17,316.85,316.03,316.03,9355.0
2017-12-07 11:10:00,316.05,317.05,316.01,316.52,10839.0,316.05,317.05,316.01,316.52,10839.0
2017-12-07 11:20:00,316.38,317.06,316.3,316.75,16904.0,316.38,317.06,316.3,316.75,16904.0
2017-12-07 11:30:00,316.83,318.84,316.83,318.59,13719.0,316.83,318.84,316.83,318.59,13719.0
2017-12-07 11:40:00,318.73,318.98,317.54,318.49,16251.0,318.73,318.98,317.54,318.49,16251.0
2017-12-07 11:50:00,318.52,319.4,318.38,318.82,9226.0,318.52,319.4,318.38,318.82,9226.0
2017-12-07 12:00:00,318.78,319.36,318.72,319.09,14535.0,318.78,319.36,318.72,319.09,14535.0
2017-12-07 12:10:00,318.98,319.06,318.57,319.05,15382.0,318.98,319.06,318.57,319.05,15382.0
2017-12-07 12:20:00,319.11,319.27,318.58,318.89,13796.0,319.11,319.27,318.58,318.89,13796.0
2017-12-07 12:30:00,319.04,319.05,318.46,318.73,7193.0,319.04,319.05,318.46,318.73,7193.0
2017-12-07 12:40:00,318.73,319.07,318.59,319.05,5243.0,318.73,319.07,318.59,319.05,5243.0
2017-12-07 12:50:00,318.99,319.51,318.99,319.43,3147.0,318.99,319.51,318.99,319.43,3147.0
2017-12-07 13:00:00,319.38,319.49,318.8,318.8,9383.0,319.38,319.49,318.8,318.8,9383.0
2017-12-07 13:10:00,318.81,319.11,318.69,318.92,10028.0,318.81,319.11,318.69,318.92,10028.0
2017-12-07 13:20:00,318.9,319.04,318.64,319.04,7845.0,318.9,319.04,318.64,319.04,7845.0
2017-12-07 13:30:00,319.06,319.37,318.86,319.37,12541.0,319.06,319.37,318.86,319.37,12541.0
2017-12-07 13:40:00,319.3,319.39,318.72,318.72,23654.0,319.3,319.39,318.72,318.72,23654.0
2017-12-07 13:50:00,318.87,319.11,318.37,318.85,7726.0,318.87,319.11,318.37,318.85,7726.0
2017-12-07 14:00:00,318.91,319.16,318.91,319.09,3100.0,318.91,319.16,318.91,319.09,3100.0
2017-12-07 14:10:00,319.02,319.19,318.88,318.97,4600.0,319.02,319.19,318.88,318.97,4600.0
2017-12-07 14:20:00,318.97,318.98,318.26,318.4,10494.0,318.97,318.98,318.26,318.4,10494.0
2017-12-07 14:30:00,318.47,318.89,318.35,318.71,17273.0,318.47,318.89,318.35,318.71,17273.0
2017-12-07 14:40:00,318.8,318.93,318.43,318.93,21872.0,318.8,318.93,318.43,318.93,21872.0
2017-12-07 14:50:00,319.0,319.11,318.77,318.83,7723.0,319.0,319.11,318.77,318.83,7723.0
2017-12-07 15:00:00,318.92,319.1,318.66,318.86,10372.0,318.92,319.1,318.66,318.86,10372.0
2017-12-07 15:10:00,318.81,319.09,318.78,318.84,9347.0,318.81,319.09,318.78,318.84,9347.0
2017-12-07 15:20:00,318.83,319.17,318.82,319.16,10371.0,318.83,319.17,318.82,319.16,10371.0
2017-12-07 15:30:00,319.19,319.8,319.13,319.42,18309.0,319.19,319.8,319.13,319.42,18309.0
2017-12-07 15:40:00,319.6,319.6,318.74,318.89,29288.0,319.6,319.6,318.74,318.89,29288.0
2017-12-07 15:50:00,319.06,319.91,319.06,319.57,61863.0,319.06,319.91,319.06,319.57,61863.0
2017-12-08 09:30:00,321.0,322.08,319.85,321.98,30345.0,321.0,322.08,319.85,321.98,30345.0
2017-12-08 09:40:00,322.34,323.3,322.29,323.08,17893.0,322.34,323.3,322.29,323.08,17893.0
2017-12-08 09:50:00,322.79,323.98,322.73,323.43,24283.0,322.79,323.98,322.73,323.43,24283.0
2017-12-08 10:00:00,323.54,324.3,323.41,323.99,24030.0,323.54,324.3,323.41,323.99,24030.0
2017-12-08 10:10:00,323.55,323.78,322.09,322.66,19737.0,323.55,323.78,322.09,322.66,19737.0
2017-12-08 10:20:00,322.93,324.07,322.84,323.77,22933.0,322.93,324.07,322.84,323.77,22933.0
2017-12-08 10:30:00,323.84,324.83,323.6,324.73,29446.0,323.84,324.83,323.6,324.73,29446.0
2017-12-08 10:40:00,324.67,325.33,324.63,324.63,17559.0,324.67,325.33,324.63,324.63,17559.0
2017-12-08 10:50:00,324.79,325.57,324.79,325.56,9718.0,324.79,325.57,324.79,325.56,9718.0
2017-12-08 11:00:00,325.63,326.1,325.49,326.03,17744.0,325.63,326.1,325.49,326.03,17744.0
2017-12-08 11:10:00,326.11,326.11,325.12,325.2,17902.0,326.11,326.11,325.12,325.2,17902.0
2017-12-08 11:20:00,325.24,325.42,324.73,325.04,20341.0,325.24,325.42,324.73,325.04,20341.0
2017-12-08 11:30:00,325.08,325.8,324.97,325.62,28843.0,325.08,325.8,324.97,325.62,28843.0
2017-12-08 11:40:00,325.63,326.08,325.48,326.06,9148.0,325.63,326.08,325.48,326.06,9148.0
2017-12-08 11:50:00,325.99,326.41,325.93,326.07,13751.0,325.99,326.41,325.93,326.07,13751.0
2017-12-08 12:00:00,326.07,326.27,325.65,326.27,4917.0,326.07,326.27,325.65,326.27,4917.0
2017-12-08 12:10:00,326.29,326.75,326.12,326.38,12499.0,326.29,326.75,326.12,326.38,12499.0
2017-12-08 12:20:00,326.32,326.63,325.83,325.91,9053.0,326.32,326.63,325.83,325.91,9053.0
2017-12-08 12:30:00,325.77,326.13,325.77,326.03,5861.0,325.77,326.13,325.77,326.03,5861.0
2017-12-08 12:40:00,325.73,325.96,325.72,325.72,5254.0,325.73,325.96,325.72,325.72,5254.0
2017-12-08 12:50:00,325.69,325.86,325.44,325.63,6438.0,325.69,325.86,325.44,325.63,6438.0
2017-12-08 13:00:00,325.54,325.95,325.2,325.95,22692.0,325.54,325.95,325.2,325.95,22692.0
2017-12-08 13:10:00,326.09,326.55,325.97,326.38,12790.0,326.09,326.55,325.97,326.38,12790.0
2017-12-08 13:20:00,326.3,326.48,326.23,326.38,5415.0,326.3,326.48,326.23,326.38,5415.0
2017-12-08 13:30:00,326.39,326.96,326.38,326.91,9850.0,326.39,326.96,326.38,326.91,9850.0
2017-12-08 13:40:00,327.0,327.13,326.87,326.99,8880.0,327.0,327.13,326.87,326.99,8880.0
2017-12-08 13:50:00,326.99,327.55,326.84,327.49,11894.0,326.99,327.55,326.84,327.49,11894.0
2017-12-08 14:00:00,327.37,327.47,327.03,327.26,12192.0,327.37,327.47,327.03,327.26,12192.0
2017-12-08 14:10:00,327.01,327.47,327.01,327.34,16827.0,327.01,327.47,327.01,327.34,16827.0
2017-12-08 14:20:00,327.21,327.38,326.88,326.88,19044.0,327.21,327.38,326.88,326.88,19044.0
2017-12-08 14:30:00,326.9,327.0,326.54,326.87,14988.0,326.9,327.0,326.54,326.87,14988.0
2017-12-08 14:40:00,326.94,326.94,326.07,326.54,8766.0,326.94,326.94,326.07,326.54,8766.0
2017-12-08 14:50:00,326.45,326.62,326.19,326.24,6361.0,326.45,326.62,326.19,326.24,6361.0
2017-12-08 15:00:00,326.21,326.54,326.21,326.22,9188.0,326.21,326.54,326.21,326.22,9188.0
2017-12-08 15:10:00,326.3,326.41,325.21,325.51,12218.0,326.3,326.41,325.21,325.51,12218.0
2017-12-08 15:20:00,325.47,326.15,325.46,325.9,11407.0,325.47,326.15,325.46,325.9,11407.0
2017-12-08 15:30:00,325.95,326.08,325.58,326.03,18251.0,325.95,326.08,325.58,326.03,18251.0
2017-12-08 15:40:00,325.92,326.22,325.47,325.47,31568.0,325.92,326.22,325.47,325.47,31568.0
2017-12-08 15:50:00,325.47,325.89,324.23,325.79,129947.0,325.47,325.89,324.23,325.79,129947.0
2017-12-11 09:30:00,327.09,327.24,324.0,324.0,25777.0,327.09,327.24,324.0,324.0,25777.0
2017-12-11 09:40:00,324.23,325.01,324.02,324.5,14587.0,324.23,325.01,324.02,324.5,14587.0
2017-12-11 09:50:00,324.3,324.41,322.66,323.58,15652.0,324.3,324.41,322.66,323.58,15652.0
2017-12-11 10:00:00,323.67,324.33,323.21,324.33,13365.0,323.67,324.33,323.21,324.33,13365.0
2017-12-11 10:10:00,324.19,324.66,323.51,323.53,11522.0,324.19,324.66,323.51,323.53,11522.0
2017-12-11 10:20:00,323.6,324.16,323.6,324.1,7652.0,323.6,324.16,323.6,324.1,7652.0
2017-12-11 10:30:00,323.99,324.79,323.71,324.41,20949.0,323.99,324.79,323.71,324.41,20949.0
2017-12-11 10:40:00,324.36,324.63,324.18,324.5,11190.0,324.36,324.63,324.18,324.5,11190.0
2017-12-11 10:50:00,324.5,324.94,324.35,324.73,16451.0,324.5,324.94,324.35,324.73,16451.0
2017-12-11 11:00:00,324.7,325.14,324.43,325.11,8825.0,324.7,325.14,324.43,325.11,8825.0
2017-12-11 11:10:00,325.07,325.59,325.02,325.42,4353.0,325.07,325.59,325.02,325.42,4353.0
2017-12-11 11:20:00,325.3,325.83,325.3,325.55,10011.0,325.3,325.83,325.3,325.55,10011.0
2017-12-11 11:30:00,325.54,325.78,325.49,325.63,10751.0,325.54,325.78,325.49,325.63,10751.0
2017-12-11 11:40:00,325.58,325.65,325.4,325.65,6080.0,325.58,325.65,325.4,325.65,6080.0
2017-12-11 11:50:00,325.7,326.41,325.58,326.1,12763.0,325.7,326.41,325.58,326.1,12763.0
2017-12-11 12:00:00,326.07,327.27,326.07,327.27,22445.0,326.07,327.27,326.07,327.27,22445.0
2017-12-11 12:10:00,327.39,327.87,327.05,327.47,15249.0,327.39,327.87,327.05,327.47,15249.0
2017-12-11 12:20:00,327.61,328.59,327.48,328.41,11037.0,327.61,328.59,327.48,328.41,11037.0
2017-12-11 12:30:00,328.37,328.8,328.1,328.56,13475.0,328.37,328.8,328.1,328.56,13475.0
2017-12-11 12:40:00,328.44,329.0,328.18,328.56,10236.0,328.44,329.0,328.18,328.56,10236.0
2017-12-11 12:50:00,328.54,329.89,328.25,329.63,19283.0,328.54,329.89,328.25,329.63,19283.0
2017-12-11 13:00:00,329.74,330.39,329.56,330.23,25866.0,329.74,330.39,329.56,330.23,25866.0
2017-12-11 13:10:00,330.25,330.55,329.87,330.46,15533.0,330.25,330.55,329.87,330.46,15533.0
2017-12-11 13:20:00,330.5,330.5,329.81,329.91,10532.0,330.5,330.5,329.81,329.91,10532.0
2017-12-11 13:30:00,329.79,330.46,329.65,330.31,17400.0,329.79,330.46,329.65,330.31,17400.0
2017-12-11 13:40:00,330.19,330.35,329.88,330.15,9059.0,330.19,330.35,329.88,330.15,9059.0
2017-12-11 13:50:00,330.14,330.55,330.04,330.22,12690.0,330.14,330.55,330.04,330.22,12690.0
2017-12-11 14:00:00,330.08,330.2,329.57,330.01,10113.0,330.08,330.2,329.57,330.01,10113.0
2017-12-11 14:10:00,330.08,330.6,330.05,330.39,10850.0,330.08,330.6,330.05,330.39,10850.0
2017-12-11 14:20:00,330.56,330.61,329.58,329.61,10532.0,330.56,330.61,329.58,329.61,10532.0
2017-12-11 14:30:00,329.54,329.65,328.58,328.61,18622.0,329.54,329.65,328.58,328.61,18622.0
2017-12-11 14:40:00,328.64,328.73,327.42,327.89,18050.0,328.64,328.73,327.42,327.89,18050.0
2017-12-11 14:50:00,328.0,328.0,327.32,327.79,4062.0,328.0,328.0,327.32,327.79,4062.0
2017-12-11 15:00:00,327.65,327.75,327.17,327.59,15398.0,327.65,327.75,327.17,327.59,15398.0
2017-12-11 15:10:00,327.64,327.64,327.39,327.44,9885.0,327.64,327.64,327.39,327.44,9885.0
2017-12-11 15:20:00,327.43,327.91,327.38,327.82,14395.0,327.43,327.91,327.38,327.82,14395.0
2017-12-11 15:30:00,327.84,328.01,327.7,327.97,18234.0,327.84,328.01,327.7,327.97,18234.0
2017-12-11 15:40:00,327.86,328.0,327.53,327.64,23452.0,327.86,328.0,327.53,327.64,23452.0
2017-12-11 15:50:00,327.67,328.44,327.67,328.0,65806.0,327.67,328.44,327.67,328.0,65806.0
2017-12-12 09:30:00,325.2,327.37,323.85,324.66,35718.0,325.2,327.37,323.85,324.66,35718.0
2017-12-12 09:40:00,324.65,325.5,323.85,325.27,42277.0,324.65,325.5,323.85,325.27,42277.0
2017-12-12 09:50:00,325.2,325.85,324.58,325.49,8377.0,325.2,325.85,324.58,325.49,8377.0
2017-12-12 10:00:00,325.56,326.53,325.54,326.31,9636.0,325.56,326.53,325.54,326.31,9636.0
2017-12-12 10:10:00,325.79,326.1,324.61,324.81,12395.0,325.79,326.1,324.61,324.81,12395.0
2017-12-12 10:20:00,324.87,325.36,324.78,325.1,8285.0,324.87,325.36,324.78,325.1,8285.0
2017-12-12 10:30:00,325.0,325.83,324.58,324.77,19218.0,325.0,325.83,324.58,324.77,19218.0
2017-12-12 10:40:00,324.75,324.8,324.0,324.0,19042.0,324.75,324.8,324.0,324.0,19042.0
2017-12-12 10:50:00,324.09,325.14,323.84,324.93,18853.0,324.09,325.14,323.84,324.93,18853.0
2017-12-12 11:00:00,324.92,325.37,324.62,324.62,6907.0,324.92,325.37,324.62,324.62,6907.0
2017-12-12 11:10:00,324.69,324.98,324.35,324.86,7920.0,324.69,324.98,324.35,324.86,7920.0
2017-12-12 11:20:00,324.82,325.61,324.58,325.29,4523.0,324.82,325.61,324.58,325.29,4523.0
2017-12-12 11:30:00,325.41,326.0,325.16,325.73,12916.0,325.41,326.0,325.16,325.73,12916.0
2017-12-12 11:40:00,325.63,326.23,325.52,325.88,4996.0,325.63,326.23,325.52,325.88,4996.0
2017-12-12 11:50:00,325.99,326.08,325.23,325.48,6520.0,325.99,326.08,325.23,325.48,6520.0
2017-12-12 12:00:00,325.54,326.2,325.54,326.0,8239.0,325.54,326.2,325.54,326.0,8239.0
2017-12-12 12:10:00,326.0,326.34,325.71,326.09,7633.0,326.0,326.34,325.71,326.09,7633.0
2017-12-12 12:20:00,326.17,326.68,326.07,326.6,13788.0,326.17,326.68,326.07,326.6,13788.0
2017-12-12 12:30:00,326.68,327.0,326.46,326.46,5500.0,326.68,327.0,326.46,326.46,5500.0
2017-12-12 12:40:00,326.38,326.6,325.68,325.95,2300.0,326.38,326.6,325.68,325.95,2300.0
2017-12-12 12:50:00,326.18,326.18,325.28,325.53,5860.0,326.18,326.18,325.28,325.53,5860.0
2017-12-12 13:00:00,325.33,325.77,325.33,325.67,7198.0,325.33,325.77,325.33,325.67,7198.0
2017-12-12 13:10:00,325.7,326.13,325.3,325.67,6500.0,325.7,326.13,325.3,325.67,6500.0
2017-12-12 13:20:00,325.74,326.28,325.59,325.59,6630.0,325.74,326.28,325.59,325.59,6630.0
2017-12-12 13:30:00,325.51,325.77,325.21,325.65,7600.0,325.51,325.77,325.21,325.65,7600.0
2017-12-12 13:40:00,325.61,326.3,325.56,326.0,5107.0,325.61,326.3,325.56,326.0,5107.0
2017-12-12 13:50:00,325.9,325.95,325.38,325.63,5019.0,325.9,325.95,325.38,325.63,5019.0
2017-12-12 14:00:00,325.4,326.06,325.39,326.06,10356.0,325.4,326.06,325.39,326.06,10356.0
2017-12-12 14:10:00,325.77,326.22,325.76,325.83,2500.0,325.77,326.22,325.76,325.83,2500.0
2017-12-12 14:20:00,325.69,326.22,325.69,326.22,6427.0,325.69,326.22,325.69,326.22,6427.0
2017-12-12 14:30:00,326.03,326.92,326.03,326.63,9257.0,326.03,326.92,326.03,326.63,9257.0
2017-12-12 14:40:00,326.5,327.3,326.37,326.96,9655.0,326.5,327.3,326.37,326.96,9655.0
2017-12-12 14:50:00,327.21,327.42,326.91,327.33,9305.0,327.21,327.42,326.91,327.33,9305.0
2017-12-12 15:00:00,327.28,327.54,327.05,327.33,12939.0,327.28,327.54,327.05,327.33,12939.0
2017-12-12 15:10:00,327.41,327.63,327.05,327.13,9590.0,327.41,327.63,327.05,327.13,9590.0
2017-12-12 15:20:00,327.13,327.16,326.68,326.7,10472.0,327.13,327.16,326.68,326.7,10472.0
2017-12-12 15:30:00,326.8,327.47,326.5,326.9,12794.0,326.8,327.47,326.5,326.9,12794.0
2017-12-12 15:40:00,326.8,327.29,326.47,327.0,22848.0,326.8,327.29,326.47,327.0,22848.0
2017-12-12 15:50:00,326.97,327.9,326.45,327.8,69561.0,326.97,327.9,326.45,327.8,69561.0
2017-12-13 09:30:00,328.21,328.92,327.25,328.56,31222.0,328.21,328.92,327.25,328.56,31222.0
2017-12-13 09:40:00,328.89,329.71,328.41,329.03,10604.0,328.89,329.71,328.41,329.03,10604.0
2017-12-13 09:50:00,328.81,331.0,328.79,330.66,28170.0,328.81,331.0,328.79,330.66,28170.0
2017-12-13 10:00:00,330.86,331.07,330.08,330.15,27461.0,330.86,331.07,330.08,330.15,27461.0
2017-12-13 10:10:00,330.29,331.0,330.06,330.96,14089.0,330.29,331.0,330.06,330.96,14089.0
2017-12-13 10:20:00,330.94,332.0,330.84,331.8,24870.0,330.94,332.0,330.84,331.8,24870.0
2017-12-13 10:30:00,331.71,332.15,330.96,331.89,35639.0,331.71,332.15,330.96,331.89,35639.0
2017-12-13 10:40:00,331.85,331.9,329.84,330.91,19429.0,331.85,331.9,329.84,330.91,19429.0
2017-12-13 10:50:00,331.16,332.48,330.74,332.47,16915.0,331.16,332.48,330.74,332.47,16915.0
2017-12-13 11:00:00,332.56,332.6,331.42,332.04,22423.0,332.56,332.6,331.42,332.04,22423.0
2017-12-13 11:10:00,332.16,332.24,331.49,331.54,19011.0,332.16,332.24,331.49,331.54,19011.0
2017-12-13 11:20:00,331.66,331.8,331.05,331.45,8984.0,331.66,331.8,331.05,331.45,8984.0
2017-12-13 11:30:00,331.4,331.64,330.77,331.05,13700.0,331.4,331.64,330.77,331.05,13700.0
2017-12-13 11:40:00,331.05,331.34,330.79,331.33,11709.0,331.05,331.34,330.79,331.33,11709.0
2017-12-13 11:50:00,331.39,331.75,331.35,331.46,5897.0,331.39,331.75,331.35,331.46,5897.0
2017-12-13 12:00:00,331.35,331.35,330.41,330.72,13632.0,331.35,331.35,330.41,330.72,13632.0
2017-12-13 12:10:00,330.75,330.77,330.05,330.05,6175.0,330.75,330.77,330.05,330.05,6175.0
2017-12-13 12:20:00,330.17,330.87,330.17,330.79,12100.0,330.17,330.87,330.17,330.79,12100.0
2017-12-13 12:30:00,330.89,331.07,330.2,330.23,6873.0,330.89,331.07,330.2,330.23,6873.0
2017-12-13 12:40:00,330.31,331.41,330.2,331.4,18085.0,330.31,331.41,330.2,331.4,18085.0
2017-12-13 12:50:00,331.33,331.35,330.94,331.3,6715.0,331.33,331.35,330.94,331.3,6715.0
2017-12-13 13:00:00,331.23,331.25,330.69,331.22,6704.0,331.23,331.25,330.69,331.22,6704.0
2017-12-13 13:10:00,331.11,331.41,330.9,331.11,10077.0,331.11,331.41,330.9,331.11,10077.0
2017-12-13 13:20:00,331.06,331.21,330.8,330.95,12488.0,331.06,331.21,330.8,330.95,12488.0
2017-12-13 13:30:00,331.18,331.18,330.14,331.09,29772.0,331.18,331.18,330.14,331.09,29772.0
2017-12-13 13:40:00,331.01,331.17,330.52,330.53,22344.0,331.01,331.17,330.52,330.53,22344.0
2017-12-13 13:50:00,330.57,330.84,329.6,329.82,13921.0,330.57,330.84,329.6,329.82,13921.0
2017-12-13 14:00:00,329.95,330.91,329.82,330.74,20998.0,329.95,330.91,329.82,330.74,20998.0
2017-12-13 14:10:00,330.45,331.15,330.45,331.02,10849.0,330.45,331.15,330.45,331.02,10849.0
2017-12-13 14:20:00,330.98,330.98,330.61,330.88,5555.0,330.98,330.98,330.61,330.88,5555.0
2017-12-13 14:30:00,330.85,331.18,330.47,330.91,8250.0,330.85,331.18,330.47,330.91,8250.0
2017-12-13 14:40:00,330.79,331.14,330.48,331.14,13308.0,330.79,331.14,330.48,331.14,13308.0
2017-12-13 14:50:00,331.06,332.2,331.05,332.08,25852.0,331.06,332.2,331.05,332.08,25852.0
2017-12-13 15:00:00,331.84,332.29,330.97,331.02,21117.0,331.84,332.29,330.97,331.02,21117.0
2017-12-13 15:10:00,331.02,332.29,331.0,332.29,12801.0,331.02,332.29,331.0,332.29,12801.0
2017-12-13 15:20:00,332.42,332.85,332.29,332.59,23534.0,332.42,332.85,332.29,332.59,23534.0
2017-12-13 15:30:00,332.47,332.48,331.53,331.95,16440.0,332.47,332.48,331.53,331.95,16440.0
2017-12-13 15:40:00,331.9,332.15,331.39,331.78,25555.0,331.9,332.15,331.39,331.78,25555.0
2017-12-13 15:50:00,331.75,331.75,330.35,330.77,68599.0,331.75,331.75,330.35,330.77,68599.0
2017-12-14 09:30:00,332.0,332.0,329.09,329.23,20784.0,332.0,332.0,329.09,329.23,20784.0
2017-12-14 09:40:00,329.23,329.49,328.54,329.06,26920.0,329.23,329.49,328.54,329.06,26920.0
2017-12-14 09:50:00,328.92,329.17,327.63,327.9,24312.0,328.92,329.17,327.63,327.9,24312.0
2017-12-14 10:00:00,328.05,328.54,327.09,327.49,31593.0,328.05,328.54,327.09,327.49,31593.0
2017-12-14 10:10:00,327.69,328.14,327.01,327.17,29403.0,327.69,328.14,327.01,327.17,29403.0
2017-12-14 10:20:00,327.06,327.58,326.11,326.14,25228.0,327.06,327.58,326.11,326.14,25228.0
2017-12-14 10:30:00,326.23,327.13,326.0,326.8,21749.0,326.23,327.13,326.0,326.8,21749.0
2017-12-14 10:40:00,326.82,326.82,325.02,325.05,24629.0,326.82,326.82,325.02,325.05,24629.0
2017-12-14 10:50:00,325.1,326.11,324.8,325.86,23139.0,325.1,326.11,324.8,325.86,23139.0
2017-12-14 11:00:00,325.85,325.96,324.02,324.11,37915.0,325.85,325.96,324.02,324.11,37915.0
2017-12-14 11:10:00,324.15,324.83,323.85,324.14,24126.0,324.15,324.83,323.85,324.14,24126.0
2017-12-14 11:20:00,324.14,324.72,324.09,324.7,7838.0,324.14,324.72,324.09,324.7,7838.0
2017-12-14 11:30:00,324.95,325.99,324.75,325.42,10123.0,324.95,325.99,324.75,325.42,10123.0
2017-12-14 11:40:00,325.35,325.52,324.35,324.75,10792.0,325.35,325.52,324.35,324.75,10792.0
2017-12-14 11:50:00,324.82,324.93,324.5,324.6,16389.0,324.82,324.93,324.5,324.6,16389.0
2017-12-14 12:00:00,324.68,324.85,324.35,324.81,9224.0,324.68,324.85,324.35,324.81,9224.0
2017-12-14 12:10:00,324.88,324.88,324.39,324.67,8834.0,324.88,324.88,324.39,324.67,8834.0
2017-12-14 12:20:00,324.54,324.6,324.14,324.34,7094.0,324.54,324.6,324.14,324.34,7094.0
2017-12-14 12:30:00,324.2,324.47,324.06,324.3,4920.0,324.2,324.47,324.06,324.3,4920.0
2017-12-14 12:40:00,324.25,325.07,324.21,324.47,9003.0,324.25,325.07,324.21,324.47,9003.0
2017-12-14 12:50:00,324.46,324.83,324.13,324.83,16209.0,324.46,324.83,324.13,324.83,16209.0
2017-12-14 13:00:00,324.49,324.82,324.26,324.63,8700.0,324.49,324.82,324.26,324.63,8700.0
2017-12-14 13:10:00,324.64,324.65,323.96,324.18,13427.0,324.64,324.65,323.96,324.18,13427.0
2017-12-14 13:20:00,324.18,324.7,324.06,324.39,9815.0,324.18,324.7,324.06,324.39,9815.0
2017-12-14 13:30:00,324.37,324.43,323.93,323.99,11968.0,324.37,324.43,323.93,323.99,11968.0
2017-12-14 13:40:00,323.92,324.17,323.69,324.03,7400.0,323.92,324.17,323.69,324.03,7400.0
2017-12-14 13:50:00,324.06,324.07,323.26,323.56,15160.0,324.06,324.07,323.26,323.56,15160.0
2017-12-14 14:00:00,323.53,324.26,323.41,323.9,15273.0,323.53,324.26,323.41,323.9,15273.0
2017-12-14 14:10:00,324.0,324.36,323.78,323.91,13056.0,324.0,324.36,323.78,323.91,13056.0
2017-12-14 14:20:00,323.85,323.9,322.09,322.09,19435.0,323.85,323.9,322.09,322.09,19435.0
2017-12-14 14:30:00,322.16,322.45,321.83,321.83,21592.0,322.16,322.45,321.83,321.83,21592.0
2017-12-14 14:40:00,321.83,322.22,321.52,321.63,8019.0,321.83,322.22,321.52,321.63,8019.0
2017-12-14 14:50:00,321.68,322.43,321.53,322.3,23505.0,321.68,322.43,321.53,322.3,23505.0
2017-12-14 15:00:00,322.28,322.55,321.98,322.17,14762.0,322.28,322.55,321.98,322.17,14762.0
2017-12-14 15:10:00,322.15,322.32,321.27,321.28,20420.0,322.15,322.32,321.27,321.28,20420.0
2017-12-14 15:20:00,321.4,321.5,321.11,321.23,28275.0,321.4,321.5,321.11,321.23,28275.0
2017-12-14 15:30:00,321.29,323.47,321.29,323.28,31051.0,321.29,323.47,321.29,323.28,31051.0
2017-12-14 15:40:00,323.26,323.78,323.04,323.26,29299.0,323.26,323.78,323.04,323.26,29299.0
2017-12-14 15:50:00,323.18,323.78,322.62,323.56,74085.0,323.18,323.78,322.62,323.56,74085.0
2017-12-15 09:30:00,328.61,328.61,321.73,323.26,338940.0,328.61,328.61,321.73,323.26,338940.0
2017-12-15 09:40:00,323.52,326.95,322.86,326.01,25909.0,323.52,326.95,322.86,326.01,25909.0
2017-12-15 09:50:00,326.22,326.54,325.38,325.39,7700.0,326.22,326.54,325.38,325.39,7700.0
2017-12-15 10:00:00,324.99,326.46,324.99,326.45,7846.0,324.99,326.46,324.99,326.45,7846.0
2017-12-15 10:10:00,326.28,326.5,325.37,326.17,8625.0,326.28,326.5,325.37,326.17,8625.0
2017-12-15 10:20:00,325.81,326.4,325.07,326.27,7345.0,325.81,326.4,325.07,326.27,7345.0
2017-12-15 10:30:00,325.96,326.65,325.74,326.55,6291.0,325.96,326.65,325.74,326.55,6291.0
2017-12-15 10:40:00,326.51,326.64,325.86,326.48,6987.0,326.51,326.64,325.86,326.48,6987.0
2017-12-15 10:50:00,326.42,326.49,326.11,326.14,3618.0,326.42,326.49,326.11,326.14,3618.0
2017-12-15 11:00:00,326.29,326.75,326.12,326.75,5730.0,326.29,326.75,326.12,326.75,5730.0
2017-12-15 11:10:00,326.53,326.53,326.11,326.37,5100.0,326.53,326.53,326.11,326.37,5100.0
2017-12-15 11:20:00,326.33,327.0,326.28,326.87,12505.0,326.33,327.0,326.28,326.87,12505.0
2017-12-15 11:30:00,326.78,327.0,326.49,326.5,9431.0,326.78,327.0,326.49,326.5,9431.0
2017-12-15 11:40:00,326.47,326.97,326.42,326.49,5000.0,326.47,326.97,326.42,326.49,5000.0
2017-12-15 11:50:00,326.63,327.0,326.59,326.82,12969.0,326.63,327.0,326.59,326.82,12969.0
2017-12-15 12:00:00,326.67,326.84,326.35,326.5,7600.0,326.67,326.84,326.35,326.5,7600.0
2017-12-15 12:10:00,326.39,327.13,326.39,327.13,9197.0,326.39,327.13,326.39,327.13,9197.0
2017-12-15 12:20:00,327.18,327.96,326.98,327.57,14390.0,327.18,327.96,326.98,327.57,14390.0
2017-12-15 12:30:00,327.57,328.39,327.57,328.39,22631.0,327.57,328.39,327.57,328.39,22631.0
2017-12-15 12:40:00,328.31,328.93,328.31,328.9,13591.0,328.31,328.93,328.31,328.9,13591.0
2017-12-15 12:50:00,328.9,329.12,328.36,329.12,24793.0,328.9,329.12,328.36,329.12,24793.0
2017-12-15 13:00:00,329.12,329.51,329.05,329.45,14903.0,329.12,329.51,329.05,329.45,14903.0
2017-12-15 13:10:00,329.48,329.61,328.93,329.02,6547.0,329.48,329.61,328.93,329.02,6547.0
2017-12-15 13:20:00,329.0,329.34,328.63,328.68,15120.0,329.0,329.34,328.63,328.68,15120.0
2017-12-15 13:30:00,328.53,329.33,328.52,329.33,8796.0,328.53,329.33,328.52,329.33,8796.0
2017-12-15 13:40:00,329.34,329.43,328.48,329.31,7347.0,329.34,329.43,328.48,329.31,7347.0
2017-12-15 13:50:00,329.34,329.94,329.03,329.49,11175.0,329.34,329.94,329.03,329.49,11175.0
2017-12-15 14:00:00,329.57,330.12,329.39,329.92,13806.0,329.57,330.12,329.39,329.92,13806.0
2017-12-15 14:10:00,329.97,330.03,329.26,329.39,10410.0,329.97,330.03,329.26,329.39,10410.0
2017-12-15 14:20:00,329.37,329.63,328.98,329.45,7544.0,329.37,329.63,328.98,329.45,7544.0
2017-12-15 14:30:00,329.47,329.94,329.35,329.65,8458.0,329.47,329.94,329.35,329.65,8458.0
2017-12-15 14:40:00,329.54,329.71,328.81,329.32,16900.0,329.54,329.71,328.81,329.32,16900.0
2017-12-15 14:50:00,329.32,329.49,328.76,328.9,8356.0,329.32,329.49,328.76,328.9,8356.0
2017-12-15 15:00:00,329.0,329.38,328.79,329.18,33477.0,329.0,329.38,328.79,329.18,33477.0
2017-12-15 15:10:00,329.32,329.6,328.92,329.12,13944.0,329.32,329.6,328.92,329.12,13944.0
2017-12-15 15:20:00,329.04,329.19,328.57,328.98,16252.0,329.04,329.19,328.57,328.98,16252.0
2017-12-15 15:30:00,329.04,329.12,328.58,328.73,30217.0,329.04,329.12,328.58,328.73,30217.0
2017-12-15 15:40:00,328.66,329.17,327.83,328.17,47684.0,328.66,329.17,327.83,328.17,47684.0
2017-12-15 15:50:00,328.26,328.61,327.79,327.94,111174.0,328.26,328.61,327.79,327.94,111174.0
2017-12-18 09:30:00,329.67,330.42,328.02,330.42,26004.0,329.67,330.42,328.02,330.42,26004.0
2017-12-18 09:40:00,329.87,330.28,327.32,327.65,12537.0,329.87,330.28,327.32,327.65,12537.0
2017-12-18 09:50:00,326.82,327.4,326.62,326.76,13850.0,326.82,327.4,326.62,326.76,13850.0
2017-12-18 10:00:00,327.05,327.3,325.95,326.34,19522.0,327.05,327.3,325.95,326.34,19522.0
2017-12-18 10:10:00,326.16,326.16,325.39,325.54,24722.0,326.16,326.16,325.39,325.54,24722.0
2017-12-18 10:20:00,325.39,325.42,324.54,324.85,20729.0,325.39,325.42,324.54,324.85,20729.0
2017-12-18 10:30:00,324.8,325.76,324.8,325.62,6735.0,324.8,325.76,324.8,325.62,6735.0
2017-12-18 10:40:00,325.18,325.75,325.18,325.39,7514.0,325.18,325.75,325.18,325.39,7514.0
2017-12-18 10:50:00,325.41,326.58,325.25,326.21,15471.0,325.41,326.58,325.25,326.21,15471.0
2017-12-18 11:00:00,326.07,326.07,324.74,324.98,45116.0,326.07,326.07,324.74,324.98,45116.0
2017-12-18 11:10:00,324.89,325.82,324.74,325.82,13004.0,324.89,325.82,324.74,325.82,13004.0
2017-12-18 11:20:00,325.83,327.0,325.78,327.0,14614.0,325.83,327.0,325.78,327.0,14614.0
2017-12-18 11:30:00,326.83,327.72,326.83,327.36,9780.0,326.83,327.72,326.83,327.36,9780.0
2017-12-18 11:40:00,327.34,327.38,326.87,326.96,9434.0,327.34,327.38,326.87,326.96,9434.0
2017-12-18 11:50:00,327.09,327.65,326.97,327.36,6000.0,327.09,327.65,326.97,327.36,6000.0
2017-12-18 12:00:00,327.32,327.48,327.0,327.05,10460.0,327.32,327.48,327.0,327.05,10460.0
2017-12-18 12:10:00,327.14,327.29,326.77,326.83,4713.0,327.14,327.29,326.77,326.83,4713.0
2017-12-18 12:20:00,326.85,326.91,326.62,326.71,5361.0,326.85,326.91,326.62,326.71,5361.0
2017-12-18 12:30:00,326.57,326.66,326.37,326.39,4018.0,326.57,326.66,326.37,326.39,4018.0
2017-12-18 12:40:00,326.63,327.18,326.63,327.01,5587.0,326.63,327.18,326.63,327.01,5587.0
2017-12-18 12:50:00,327.28,327.37,326.72,326.97,3735.0,327.28,327.37,326.72,326.97,3735.0
2017-12-18 13:00:00,326.97,327.63,326.85,327.63,6360.0,326.97,327.63,326.85,327.63,6360.0
2017-12-18 13:10:00,327.75,327.93,327.58,327.74,4165.0,327.75,327.93,327.58,327.74,4165.0
2017-12-18 13:20:00,327.6,327.7,327.26,327.6,8926.0,327.6,327.7,327.26,327.6,8926.0
2017-12-18 13:30:00,327.61,327.69,326.88,327.05,9661.0,327.61,327.69,326.88,327.05,9661.0
2017-12-18 13:40:00,327.08,327.08,326.75,326.97,3717.0,327.08,327.08,326.75,326.97,3717.0
2017-12-18 13:50:00,326.78,327.11,326.58,327.01,5908.0,326.78,327.11,326.58,327.01,5908.0
2017-12-18 14:00:00,326.99,327.07,326.26,326.42,7257.0,326.99,327.07,326.26,326.42,7257.0
2017-12-18 14:10:00,326.18,326.65,326.16,326.4,6358.0,326.18,326.65,326.16,326.4,6358.0
2017-12-18 14:20:00,326.4,326.75,326.35,326.72,7000.0,326.4,326.75,326.35,326.72,7000.0
2017-12-18 14:30:00,326.62,326.95,326.62,326.86,6220.0,326.62,326.95,326.62,326.86,6220.0
2017-12-18 14:40:00,326.93,326.99,326.66,326.91,9480.0,326.93,326.99,326.66,326.91,9480.0
2017-12-18 14:50:00,326.82,326.91,326.57,326.84,10379.0,326.82,326.91,326.57,326.84,10379.0
2017-12-18 15:00:00,326.59,326.8,326.01,326.02,10305.0,326.59,326.8,326.01,326.02,10305.0
2017-12-18 15:10:00,326.08,326.09,325.58,326.02,17384.0,326.08,326.09,325.58,326.02,17384.0
2017-12-18 15:20:00,326.0,326.36,325.79,326.12,11854.0,326.0,326.36,325.79,326.12,11854.0
2017-12-18 15:30:00,326.1,326.12,325.78,325.83,19216.0,326.1,326.12,325.78,325.83,19216.0
2017-12-18 15:40:00,325.83,325.86,325.63,325.68,26021.0,325.83,325.86,325.63,325.68,26021.0
2017-12-18 15:50:00,325.6,326.17,325.5,325.88,80288.0,325.6,326.17,325.5,325.88,80288.0
2017-12-19 09:30:00,326.13,327.51,324.02,324.71,35328.0,326.13,327.51,324.02,324.71,35328.0
2017-12-19 09:40:00,324.47,325.2,324.05,324.85,31818.0,324.47,325.2,324.05,324.85,31818.0
2017-12-19 09:50:00,324.91,325.92,324.88,325.13,20264.0,324.91,325.92,324.88,325.13,20264.0
2017-12-19 10:00:00,325.03,325.3,324.47,324.47,23017.0,325.03,325.3,324.47,324.47,23017.0
2017-12-19 10:10:00,324.47,324.84,324.0,324.7,11519.0,324.47,324.84,324.0,324.7,11519.0
2017-12-19 10:20:00,324.66,325.36,324.33,325.36,14213.0,324.66,325.36,324.33,325.36,14213.0
2017-12-19 10:30:00,325.49,327.09,325.32,326.66,21624.0,325.49,327.09,325.32,326.66,21624.0
2017-12-19 10:40:00,326.66,326.75,326.16,326.5,23094.0,326.66,326.75,326.16,326.5,23094.0
2017-12-19 10:50:00,326.5,326.75,326.23,326.46,13062.0,326.5,326.75,326.23,326.46,13062.0
2017-12-19 11:00:00,326.41,327.49,326.41,327.16,14568.0,326.41,327.49,326.41,327.16,14568.0
2017-12-19 11:10:00,327.14,328.34,327.14,327.75,26498.0,327.14,328.34,327.14,327.75,26498.0
2017-12-19 11:20:00,327.56,328.15,327.54,328.12,12762.0,327.56,328.15,327.54,328.12,12762.0
2017-12-19 11:30:00,328.2,328.39,327.61,327.81,11689.0,328.2,328.39,327.61,327.81,11689.0
2017-12-19 11:40:00,327.82,327.93,327.55,327.56,9666.0,327.82,327.93,327.55,327.56,9666.0
2017-12-19 11:50:00,327.57,327.57,326.68,326.79,8800.0,327.57,327.57,326.68,326.79,8800.0
2017-12-19 12:00:00,326.68,326.97,326.43,326.81,7128.0,326.68,326.97,326.43,326.81,7128.0
2017-12-19 12:10:00,326.82,326.96,326.64,326.92,8880.0,326.82,326.96,326.64,326.92,8880.0
2017-12-19 12:20:00,326.91,326.93,326.27,326.42,5635.0,326.91,326.93,326.27,326.42,5635.0
2017-12-19 12:30:00,326.4,326.66,326.28,326.42,24339.0,326.4,326.66,326.28,326.42,24339.0
2017-12-19 12:40:00,326.59,326.77,326.06,326.12,8991.0,326.59,326.77,326.06,326.12,8991.0
2017-12-19 12:50:00,326.07,326.21,325.82,326.08,3700.0,326.07,326.21,325.82,326.08,3700.0
2017-12-19 13:00:00,326.36,326.51,326.13,326.14,3996.0,326.36,326.51,326.13,326.14,3996.0
2017-12-19 13:10:00,326.16,326.58,326.16,326.52,5049.0,326.16,326.58,326.16,326.52,5049.0
2017-12-19 13:20:00,326.48,326.74,326.48,326.63,1600.0,326.48,326.74,326.48,326.63,1600.0
2017-12-19 13:30:00,326.69,327.27,326.38,327.14,9789.0,326.69,327.27,326.38,327.14,9789.0
2017-12-19 13:40:00,326.9,327.31,326.9,327.28,3300.0,326.9,327.31,326.9,327.28,3300.0
2017-12-19 13:50:00,327.31,327.47,327.22,327.45,5603.0,327.31,327.47,327.22,327.45,5603.0
2017-12-19 14:00:00,327.32,327.58,327.21,327.42,7637.0,327.32,327.58,327.21,327.42,7637.0
2017-12-19 14:10:00,327.39,327.5,327.32,327.32,6700.0,327.39,327.5,327.32,327.32,6700.0
2017-12-19 14:20:00,327.38,327.91,327.37,327.71,6490.0,327.38,327.91,327.37,327.71,6490.0
2017-12-19 14:30:00,327.79,327.86,327.13,327.13,7732.0,327.79,327.86,327.13,327.13,7732.0
2017-12-19 14:40:00,327.14,327.43,327.1,327.26,7992.0,327.14,327.43,327.1,327.26,7992.0
2017-12-19 14:50:00,327.26,327.58,327.15,327.4,6328.0,327.26,327.58,327.15,327.4,6328.0
2017-12-19 15:00:00,327.45,327.55,327.13,327.21,6931.0,327.45,327.55,327.13,327.21,6931.0
2017-12-19 15:10:00,327.16,327.42,327.07,327.24,8674.0,327.16,327.42,327.07,327.24,8674.0
2017-12-19 15:20:00,327.27,327.55,327.21,327.36,8241.0,327.27,327.55,327.21,327.36,8241.0
2017-12-19 15:30:00,327.4,327.6,327.22,327.32,12977.0,327.4,327.6,327.22,327.32,12977.0
2017-12-19 15:40:00,327.24,327.35,327.12,327.17,18359.0,327.24,327.35,327.12,327.17,18359.0
2017-12-19 15:50:00,327.23,327.63,326.9,327.02,45549.0,327.23,327.63,326.9,327.02,45549.0
2017-12-20 09:30:00,330.75,334.31,329.3,333.99,103511.0,330.75,334.31,329.3,333.99,103511.0
2017-12-20 09:40:00,333.9,334.06,331.97,332.3,36672.0,333.9,334.06,331.97,332.3,36672.0
2017-12-20 09:50:00,331.86,332.91,331.52,331.76,15469.0,331.86,332.91,331.52,331.76,15469.0
2017-12-20 10:00:00,331.88,333.88,331.52,333.53,35058.0,331.88,333.88,331.52,333.53,35058.0
2017-12-20 10:10:00,333.55,334.29,333.34,333.65,30974.0,333.55,334.29,333.34,333.65,30974.0
2017-12-20 10:20:00,333.56,335.24,333.46,335.13,50050.0,333.56,335.24,333.46,335.13,50050.0
2017-12-20 10:30:00,334.93,335.04,333.97,334.0,26482.0,334.93,335.04,333.97,334.0,26482.0
2017-12-20 10:40:00,334.0,334.62,333.79,334.54,21410.0,334.0,334.62,333.79,334.54,21410.0
2017-12-20 10:50:00,334.52,335.42,334.27,334.43,29705.0,334.52,335.42,334.27,334.43,29705.0
2017-12-20 11:00:00,334.49,334.91,334.19,334.77,10063.0,334.49,334.91,334.19,334.77,10063.0
2017-12-20 11:10:00,334.74,335.22,334.69,334.94,26340.0,334.74,335.22,334.69,334.94,26340.0
2017-12-20 11:20:00,334.85,335.2,334.75,335.06,12618.0,334.85,335.2,334.75,335.06,12618.0
2017-12-20 11:30:00,335.06,335.1,334.81,335.06,11643.0,335.06,335.1,334.81,335.06,11643.0
2017-12-20 11:40:00,335.09,335.69,334.96,335.29,19998.0,335.09,335.69,334.96,335.29,19998.0
2017-12-20 11:50:00,335.29,335.65,334.86,334.86,14202.0,335.29,335.65,334.86,334.86,14202.0
2017-12-20 12:00:00,334.86,335.65,334.85,335.1,12624.0,334.86,335.65,334.85,335.1,12624.0
2017-12-20 12:10:00,335.22,335.74,335.22,335.68,10500.0,335.22,335.74,335.22,335.68,10500.0
2017-12-20 12:20:00,335.74,335.8,335.46,335.47,14950.0,335.74,335.8,335.46,335.47,14950.0
2017-12-20 12:30:00,335.35,335.35,333.94,334.05,27168.0,335.35,335.35,333.94,334.05,27168.0
2017-12-20 12:40:00,334.05,334.64,333.95,334.64,7740.0,334.05,334.64,333.95,334.64,7740.0
2017-12-20 12:50:00,334.72,334.78,333.92,334.01,8475.0,334.72,334.78,333.92,334.01,8475.0
2017-12-20 13:00:00,334.01,334.01,333.36,333.66,26585.0,334.01,334.01,333.36,333.66,26585.0
2017-12-20 13:10:00,333.64,334.33,333.61,334.19,17783.0,333.64,334.33,333.61,334.19,17783.0
2017-12-20 13:20:00,334.23,334.4,333.89,333.91,8513.0,334.23,334.4,333.89,333.91,8513.0
2017-12-20 13:30:00,333.94,334.01,333.56,333.64,13097.0,333.94,334.01,333.56,333.64,13097.0
2017-12-20 13:40:00,333.63,333.63,333.22,333.47,7836.0,333.63,333.63,333.22,333.47,7836.0
2017-12-20 13:50:00,333.47,333.9,333.37,333.61,24925.0,333.47,333.9,333.37,333.61,24925.0
2017-12-20 14:00:00,333.58,333.68,333.2,333.23,12503.0,333.58,333.68,333.2,333.23,12503.0
2017-12-20 14:10:00,333.18,333.34,332.69,332.8,9154.0,333.18,333.34,332.69,332.8,9154.0
2017-12-20 14:20:00,332.82,333.41,332.73,332.93,15400.0,332.82,333.41,332.73,332.93,15400.0
2017-12-20 14:30:00,332.83,333.19,332.74,332.98,14979.0,332.83,333.19,332.74,332.98,14979.0
2017-12-20 14:40:00,332.98,333.12,332.56,332.65,16542.0,332.98,333.12,332.56,332.65,16542.0
2017-12-20 14:50:00,332.71,332.81,332.32,332.72,8688.0,332.71,332.81,332.32,332.72,8688.0
2017-12-20 15:00:00,332.8,332.93,332.6,332.6,8850.0,332.8,332.93,332.6,332.6,8850.0
2017-12-20 15:10:00,332.65,333.56,332.52,333.56,13219.0,332.65,333.56,332.52,333.56,13219.0
2017-12-20 15:20:00,333.55,333.66,332.89,332.9,11567.0,333.55,333.66,332.89,332.9,11567.0
2017-12-20 15:30:00,332.96,333.49,332.96,333.2,14166.0,332.96,333.49,332.96,333.2,14166.0
2017-12-20 15:40:00,333.27,334.9,333.2,333.84,73962.0,333.27,334.9,333.2,333.84,73962.0
2017-12-20 15:50:00,333.13,334.06,333.0,333.53,74030.0,333.13,334.06,333.0,333.53,74030.0
2017-12-21 09:30:00,319.75,328.6,319.05,326.39,190842.0,319.75,328.6,319.05,326.39,190842.0
2017-12-21 09:40:00,326.0,327.89,325.21,326.82,54778.0,326.0,327.89,325.21,326.82,54778.0
2017-12-21 09:50:00,326.97,326.97,325.52,325.81,66233.0,326.97,326.97,325.52,325.81,66233.0
2017-12-21 10:00:00,325.91,326.14,325.49,326.11,67230.0,325.91,326.14,325.49,326.11,67230.0
2017-12-21 10:10:00,326.27,328.26,326.27,327.46,57751.0,326.27,328.26,326.27,327.46,57751.0
2017-12-21 10:20:00,327.37,327.55,326.24,326.35,30008.0,327.37,327.55,326.24,326.35,30008.0
2017-12-21 10:30:00,326.45,326.79,325.7,325.77,34813.0,326.45,326.79,325.7,325.77,34813.0
2017-12-21 10:40:00,325.67,326.06,323.78,323.78,36694.0,325.67,326.06,323.78,323.78,36694.0
2017-12-21 10:50:00,323.85,323.99,322.8,323.32,40574.0,323.85,323.99,322.8,323.32,40574.0
2017-12-21 11:00:00,323.49,324.93,323.35,324.22,38822.0,323.49,324.93,323.35,324.22,38822.0
2017-12-21 11:10:00,324.18,324.23,322.49,322.96,25077.0,324.18,324.23,322.49,322.96,25077.0
2017-12-21 11:20:00,322.97,324.45,322.97,323.97,18473.0,322.97,324.45,322.97,323.97,18473.0
2017-12-21 11:30:00,324.01,325.65,323.8,325.54,59826.0,324.01,325.65,323.8,325.54,59826.0
2017-12-21 11:40:00,325.54,325.89,322.97,322.98,46937.0,325.54,325.89,322.97,322.98,46937.0
2017-12-21 11:50:00,322.93,322.93,322.32,322.42,16638.0,322.93,322.93,322.32,322.42,16638.0
2017-12-21 12:00:00,322.5,322.75,322.0,322.48,16685.0,322.5,322.75,322.0,322.48,16685.0
2017-12-21 12:10:00,322.5,322.86,322.26,322.4,17249.0,322.5,322.86,322.26,322.4,17249.0
2017-12-21 12:20:00,322.53,322.94,322.25,322.62,35389.0,322.53,322.94,322.25,322.62,35389.0
2017-12-21 12:30:00,322.75,322.75,322.03,322.63,41871.0,322.75,322.75,322.03,322.63,41871.0
2017-12-21 12:40:00,322.54,322.98,322.36,322.36,51921.0,322.54,322.98,322.36,322.36,51921.0
2017-12-21 12:50:00,322.47,323.74,322.46,323.64,10088.0,322.47,323.74,322.46,323.64,10088.0
2017-12-21 13:00:00,323.78,324.65,323.58,324.65,19732.0,323.78,324.65,323.58,324.65,19732.0
2017-12-21 13:10:00,324.66,325.17,324.48,324.54,11371.0,324.66,325.17,324.48,324.54,11371.0
2017-12-21 13:20:00,324.54,324.97,324.2,324.82,9361.0,324.54,324.97,324.2,324.82,9361.0
2017-12-21 13:30:00,324.67,324.75,323.96,324.1,6336.0,324.67,324.75,323.96,324.1,6336.0
2017-12-21 13:40:00,324.04,324.06,323.31,323.65,5100.0,324.04,324.06,323.31,323.65,5100.0
2017-12-21 13:50:00,323.51,323.73,322.87,322.97,30946.0,323.51,323.73,322.87,322.97,30946.0
2017-12-21 14:00:00,323.16,323.16,322.41,322.61,11126.0,323.16,323.16,322.41,322.61,11126.0
2017-12-21 14:10:00,322.63,323.1,322.59,323.07,6368.0,322.63,323.1,322.59,323.07,6368.0
2017-12-21 14:20:00,323.09,323.45,322.75,323.27,10038.0,323.09,323.45,322.75,323.27,10038.0
2017-12-21 14:30:00,323.35,324.01,323.27,323.55,16257.0,323.35,324.01,323.27,323.55,16257.0
2017-12-21 14:40:00,323.46,323.49,322.68,323.11,17660.0,323.46,323.49,322.68,323.11,17660.0
2017-12-21 14:50:00,323.01,323.71,322.88,323.71,19905.0,323.01,323.71,322.88,323.71,19905.0
2017-12-21 15:00:00,323.71,323.86,323.24,323.71,8820.0,323.71,323.86,323.24,323.71,8820.0
2017-12-21 15:10:00,323.73,323.73,323.07,323.26,15682.0,323.73,323.73,323.07,323.26,15682.0
2017-12-21 15:20:00,323.3,323.3,322.27,322.75,38476.0,323.3,323.3,322.27,322.75,38476.0
2017-12-21 15:30:00,322.78,323.15,322.66,322.66,23357.0,322.78,323.15,322.66,322.66,23357.0
2017-12-21 15:40:00,322.73,322.89,322.24,322.4,35144.0,322.73,322.89,322.24,322.4,35144.0
2017-12-21 15:50:00,322.65,323.0,322.06,322.54,116793.0,322.65,323.0,322.06,322.54,116793.0
2017-12-22 09:30:00,323.16,323.5,321.5,321.5,65532.0,323.16,323.5,321.5,321.5,65532.0
2017-12-22 09:40:00,321.7,321.7,320.22,321.47,18267.0,321.7,321.7,320.22,321.47,18267.0
2017-12-22 09:50:00,321.69,321.96,320.97,320.97,19647.0,321.69,321.96,320.97,320.97,19647.0
2017-12-22 10:00:00,321.0,322.53,320.94,322.17,17493.0,321.0,322.53,320.94,322.17,17493.0
2017-12-22 10:10:00,322.06,322.22,321.14,321.15,14109.0,322.06,322.22,321.14,321.15,14109.0
2017-12-22 10:20:00,321.33,321.94,321.17,321.66,14415.0,321.33,321.94,321.17,321.66,14415.0
2017-12-22 10:30:00,321.67,321.9,321.45,321.73,7791.0,321.67,321.9,321.45,321.73,7791.0
2017-12-22 10:40:00,321.59,321.88,321.36,321.55,7970.0,321.59,321.88,321.36,321.55,7970.0
2017-12-22 10:50:00,321.71,321.71,320.53,320.69,10314.0,321.71,321.71,320.53,320.69,10314.0
2017-12-22 11:00:00,320.54,321.24,320.45,320.75,9794.0,320.54,321.24,320.45,320.75,9794.0
2017-12-22 11:10:00,320.87,320.93,320.4,320.74,8547.0,320.87,320.93,320.4,320.74,8547.0
2017-12-22 11:20:00,320.69,321.06,320.36,320.72,5062.0,320.69,321.06,320.36,320.72,5062.0
2017-12-22 11:30:00,320.61,320.99,320.21,320.21,8099.0,320.61,320.99,320.21,320.21,8099.0
2017-12-22 11:40:00,320.36,320.56,320.06,320.06,12389.0,320.36,320.56,320.06,320.06,12389.0
2017-12-22 11:50:00,320.16,320.16,319.08,319.34,17354.0,320.16,320.16,319.08,319.34,17354.0
2017-12-22 12:00:00,319.37,319.6,319.12,319.22,5045.0,319.37,319.6,319.12,319.22,5045.0
2017-12-22 12:10:00,319.22,319.53,318.9,319.35,13296.0,319.22,319.53,318.9,319.35,13296.0
2017-12-22 12:20:00,319.28,319.71,319.1,319.39,7338.0,319.28,319.71,319.1,319.39,7338.0
2017-12-22 12:30:00,319.23,319.88,319.15,319.6,15952.0,319.23,319.88,319.15,319.6,15952.0
2017-12-22 12:40:00,319.54,319.6,319.17,319.41,6305.0,319.54,319.6,319.17,319.41,6305.0
2017-12-22 12:50:00,319.59,319.62,318.83,319.01,9746.0,319.59,319.62,318.83,319.01,9746.0
2017-12-22 13:00:00,318.83,319.06,318.83,318.84,9093.0,318.83,319.06,318.83,318.84,9093.0
2017-12-22 13:10:00,318.77,319.1,318.76,318.92,6428.0,318.77,319.1,318.76,318.92,6428.0
2017-12-22 13:20:00,318.99,319.11,318.88,318.9,8093.0,318.99,319.11,318.88,318.9,8093.0
2017-12-22 13:30:00,318.99,319.4,318.95,319.15,5933.0,318.99,319.4,318.95,319.15,5933.0
2017-12-22 13:40:00,319.16,319.51,319.0,319.34,13968.0,319.16,319.51,319.0,319.34,13968.0
2017-12-22 13:50:00,319.38,319.55,319.38,319.42,13871.0,319.38,319.55,319.38,319.42,13871.0
2017-12-22 14:00:00,319.4,319.99,319.35,319.88,12601.0,319.4,319.99,319.35,319.88,12601.0
2017-12-22 14:10:00,319.94,320.36,319.94,320.16,7011.0,319.94,320.36,319.94,320.16,7011.0
2017-12-22 14:20:00,320.44,320.52,319.92,320.14,6062.0,320.44,320.52,319.92,320.14,6062.0
2017-12-22 14:30:00,320.23,320.36,319.93,320.15,5980.0,320.23,320.36,319.93,320.15,5980.0
2017-12-22 14:40:00,320.17,320.28,319.97,320.11,9760.0,320.17,320.28,319.97,320.11,9760.0
2017-12-22 14:50:00,320.11,320.24,320.03,320.12,9274.0,320.11,320.24,320.03,320.12,9274.0
2017-12-22 15:00:00,320.2,320.26,319.88,319.9,14195.0,320.2,320.26,319.88,319.9,14195.0
2017-12-22 15:10:00,319.83,320.25,319.8,320.17,11219.0,319.83,320.25,319.8,320.17,11219.0
2017-12-22 15:20:00,320.2,320.56,320.11,320.38,9318.0,320.2,320.56,320.11,320.38,9318.0
2017-12-22 15:30:00,320.43,320.58,320.17,320.43,16814.0,320.43,320.58,320.17,320.43,16814.0
2017-12-22 15:40:00,320.42,320.53,319.74,319.98,20572.0,320.42,320.53,319.74,319.98,20572.0
2017-12-22 15:50:00,319.98,320.61,319.44,319.49,89482.0,319.98,320.61,319.44,319.49,89482.0
2017-12-26 09:30:00,319.45,319.79,317.81,317.98,28474.0,319.45,319.79,317.81,317.98,28474.0
2017-12-26 09:40:00,318.11,318.44,317.16,317.24,16131.0,318.11,318.44,317.16,317.24,16131.0
2017-12-26 09:50:00,317.44,317.74,316.86,317.27,8349.0,317.44,317.74,316.86,317.27,8349.0
2017-12-26 10:00:00,317.13,317.26,316.25,317.04,6516.0,317.13,317.26,316.25,317.04,6516.0
2017-12-26 10:10:00,316.99,317.81,316.73,317.75,7369.0,316.99,317.81,316.73,317.75,7369.0
2017-12-26 10:20:00,317.87,318.08,317.06,317.43,8151.0,317.87,318.08,317.06,317.43,8151.0
2017-12-26 10:30:00,317.63,317.87,317.26,317.71,6295.0,317.63,317.87,317.26,317.71,6295.0
2017-12-26 10:40:00,317.94,318.06,317.2,317.42,19236.0,317.94,318.06,317.2,317.42,19236.0
2017-12-26 10:50:00,317.57,317.89,317.2,317.63,5831.0,317.57,317.89,317.2,317.63,5831.0
2017-12-26 11:00:00,317.59,318.23,317.39,317.84,8793.0,317.59,318.23,317.39,317.84,8793.0
2017-12-26 11:10:00,317.74,318.5,317.61,318.5,17052.0,317.74,318.5,317.61,318.5,17052.0
2017-12-26 11:20:00,318.64,319.06,318.28,318.28,4149.0,318.64,319.06,318.28,318.28,4149.0
2017-12-26 11:30:00,318.59,318.63,318.25,318.46,4883.0,318.59,318.63,318.25,318.46,4883.0
2017-12-26 11:40:00,318.5,318.64,318.3,318.63,4804.0,318.5,318.64,318.3,318.63,4804.0
2017-12-26 11:50:00,318.56,318.65,318.24,318.36,7333.0,318.56,318.65,318.24,318.36,7333.0
2017-12-26 12:00:00,318.37,318.76,318.37,318.58,5745.0,318.37,318.76,318.37,318.58,5745.0
2017-12-26 12:10:00,318.64,319.1,318.63,318.91,18085.0,318.64,319.1,318.63,318.91,18085.0
2017-12-26 12:20:00,318.91,319.59,318.82,319.19,8543.0,318.91,319.59,318.82,319.19,8543.0
2017-12-26 12:30:00,319.0,319.29,318.88,318.94,10400.0,319.0,319.29,318.88,318.94,10400.0
2017-12-26 12:40:00,319.09,319.24,318.99,319.13,4604.0,319.09,319.24,318.99,319.13,4604.0
2017-12-26 12:50:00,319.35,319.62,319.2,319.57,3093.0,319.35,319.62,319.2,319.57,3093.0
2017-12-26 13:00:00,319.51,319.78,319.33,319.62,5287.0,319.51,319.78,319.33,319.62,5287.0
2017-12-26 13:10:00,319.7,319.71,319.45,319.56,7047.0,319.7,319.71,319.45,319.56,7047.0
2017-12-26 13:20:00,319.44,319.61,319.32,319.57,5712.0,319.44,319.61,319.32,319.57,5712.0
2017-12-26 13:30:00,319.42,319.77,319.37,319.37,14079.0,319.42,319.77,319.37,319.37,14079.0
2017-12-26 13:40:00,319.41,319.41,319.19,319.39,1700.0,319.41,319.41,319.19,319.39,1700.0
2017-12-26 13:50:00,319.34,319.34,319.12,319.26,4336.0,319.34,319.34,319.12,319.26,4336.0
2017-12-26 14:00:00,319.23,319.35,318.92,319.0,4820.0,319.23,319.35,318.92,319.0,4820.0
2017-12-26 14:10:00,319.07,319.24,318.97,319.11,2800.0,319.07,319.24,318.97,319.11,2800.0
2017-12-26 14:20:00,319.1,319.22,318.95,319.02,4547.0,319.1,319.22,318.95,319.02,4547.0
2017-12-26 14:30:00,319.16,319.25,319.01,319.25,3243.0,319.16,319.25,319.01,319.25,3243.0
2017-12-26 14:40:00,319.14,319.38,319.06,319.38,1500.0,319.14,319.38,319.06,319.38,1500.0
2017-12-26 14:50:00,319.37,319.49,319.15,319.15,9034.0,319.37,319.49,319.15,319.15,9034.0
2017-12-26 15:00:00,319.24,319.36,318.94,319.09,23383.0,319.24,319.36,318.94,319.09,23383.0
2017-12-26 15:10:00,319.08,319.5,319.03,319.38,6582.0,319.08,319.5,319.03,319.38,6582.0
2017-12-26 15:20:00,319.6,319.68,319.31,319.55,3640.0,319.6,319.68,319.31,319.55,3640.0
2017-12-26 15:30:00,319.48,319.52,318.88,319.01,6760.0,319.48,319.52,318.88,319.01,6760.0
2017-12-26 15:40:00,319.14,319.88,319.02,319.75,19720.0,319.14,319.88,319.02,319.75,19720.0
2017-12-26 15:50:00,320.14,320.14,319.42,319.78,50322.0,320.14,320.14,319.42,319.78,50322.0
2017-12-27 09:30:00,319.93,320.34,319.12,320.32,27704.0,319.93,320.34,319.12,320.32,27704.0
2017-12-27 09:40:00,320.41,321.1,320.2,320.73,5763.0,320.41,321.1,320.2,320.73,5763.0
2017-12-27 09:50:00,320.71,321.19,320.5,321.02,9332.0,320.71,321.19,320.5,321.02,9332.0
2017-12-27 10:00:00,321.15,321.15,320.36,320.55,8174.0,321.15,321.15,320.36,320.55,8174.0
2017-12-27 10:10:00,320.64,321.15,320.33,321.02,11451.0,320.64,321.15,320.33,321.02,11451.0
2017-12-27 10:20:00,321.04,321.75,321.04,321.67,10281.0,321.04,321.75,321.04,321.67,10281.0
2017-12-27 10:30:00,321.57,321.85,321.41,321.85,9028.0,321.57,321.85,321.41,321.85,9028.0
2017-12-27 10:40:00,321.7,322.25,321.49,322.15,8431.0,321.7,322.25,321.49,322.15,8431.0
2017-12-27 10:50:00,322.13,322.14,321.23,321.33,6241.0,322.13,322.14,321.23,321.33,6241.0
2017-12-27 11:00:00,321.36,321.76,321.21,321.26,4467.0,321.36,321.76,321.21,321.26,4467.0
2017-12-27 11:10:00,321.1,321.44,320.95,320.98,4548.0,321.1,321.44,320.95,320.98,4548.0
2017-12-27 11:20:00,321.17,321.26,320.75,321.16,16270.0,321.17,321.26,320.75,321.16,16270.0
2017-12-27 11:30:00,321.23,321.44,321.1,321.31,2995.0,321.23,321.44,321.1,321.31,2995.0
2017-12-27 11:40:00,321.29,321.37,320.97,321.18,7446.0,321.29,321.37,320.97,321.18,7446.0
2017-12-27 11:50:00,321.3,321.36,321.11,321.14,2742.0,321.3,321.36,321.11,321.14,2742.0
2017-12-27 12:00:00,321.02,321.29,320.82,321.07,5598.0,321.02,321.29,320.82,321.07,5598.0
2017-12-27 12:10:00,321.11,321.23,321.07,321.1,1790.0,321.11,321.23,321.07,321.1,1790.0
2017-12-27 12:20:00,321.11,321.13,320.91,320.91,3214.0,321.11,321.13,320.91,320.91,3214.0
2017-12-27 12:30:00,320.89,320.95,320.52,320.53,3230.0,320.89,320.95,320.52,320.53,3230.0
2017-12-27 12:40:00,320.67,320.79,320.48,320.48,4194.0,320.67,320.79,320.48,320.48,4194.0
2017-12-27 12:50:00,320.46,320.46,320.0,320.0,2146.0,320.46,320.46,320.0,320.0,2146.0
2017-12-27 13:00:00,319.93,320.14,319.84,319.92,3025.0,319.93,320.14,319.84,319.92,3025.0
2017-12-27 13:10:00,319.96,319.96,319.68,319.7,4797.0,319.96,319.96,319.68,319.7,4797.0
2017-12-27 13:20:00,319.71,320.31,319.49,320.1,4090.0,319.71,320.31,319.49,320.1,4090.0
2017-12-27 13:30:00,320.11,320.44,320.0,320.44,4611.0,320.11,320.44,320.0,320.44,4611.0
2017-12-27 13:40:00,320.4,320.76,320.4,320.55,3414.0,320.4,320.76,320.4,320.55,3414.0
2017-12-27 13:50:00,320.55,320.6,320.2,320.2,2702.0,320.55,320.6,320.2,320.2,2702.0
2017-12-27 14:00:00,320.25,320.41,319.23,319.23,11291.0,320.25,320.41,319.23,319.23,11291.0
2017-12-27 14:10:00,319.39,319.41,319.02,319.37,6713.0,319.39,319.41,319.02,319.37,6713.0
2017-12-27 14:20:00,319.24,319.36,318.87,319.34,6534.0,319.24,319.36,318.87,319.34,6534.0
2017-12-27 14:30:00,319.49,319.83,319.32,319.78,7476.0,319.49,319.83,319.32,319.78,7476.0
2017-12-27 14:40:00,319.92,319.92,319.5,319.79,3999.0,319.92,319.92,319.5,319.79,3999.0
2017-12-27 14:50:00,319.81,319.91,319.6,319.64,3590.0,319.81,319.91,319.6,319.64,3590.0
2017-12-27 15:00:00,319.73,319.88,319.65,319.77,4439.0,319.73,319.88,319.65,319.77,4439.0
2017-12-27 15:10:00,319.71,319.88,319.64,319.69,4353.0,319.71,319.88,319.64,319.69,4353.0
2017-12-27 15:20:00,319.7,319.82,319.32,319.59,4125.0,319.7,319.82,319.32,319.59,4125.0
2017-12-27 15:30:00,319.58,319.66,319.49,319.52,4600.0,319.58,319.66,319.49,319.52,4600.0
2017-12-27 15:40:00,319.52,319.77,319.51,319.77,9679.0,319.52,319.77,319.51,319.77,9679.0
2017-12-27 15:50:00,319.78,320.5,319.71,320.06,70010.0,319.78,320.5,319.71,320.06,70010.0
2017-12-28 09:30:00,320.6,322.36,320.6,322.36,17877.0,320.6,322.36,320.6,322.36,17877.0
2017-12-28 09:40:00,322.32,322.38,320.93,321.07,11131.0,322.32,322.38,320.93,321.07,11131.0
2017-12-28 09:50:00,321.32,321.38,320.33,320.34,8225.0,321.32,321.38,320.33,320.34,8225.0
2017-12-28 10:00:00,320.55,320.9,319.91,320.15,7799.0,320.55,320.9,319.91,320.15,7799.0
2017-12-28 10:10:00,320.09,320.49,319.63,319.66,8195.0,320.09,320.49,319.63,319.66,8195.0
2017-12-28 10:20:00,319.69,320.14,319.26,319.47,10190.0,319.69,320.14,319.26,319.47,10190.0
2017-12-28 10:30:00,319.45,320.0,319.44,319.78,5801.0,319.45,320.0,319.44,319.78,5801.0
2017-12-28 10:40:00,319.78,319.88,319.58,319.58,3718.0,319.78,319.88,319.58,319.58,3718.0
2017-12-28 10:50:00,319.68,319.79,319.61,319.73,2000.0,319.68,319.79,319.61,319.73,2000.0
2017-12-28 11:00:00,319.78,319.81,319.61,319.65,3230.0,319.78,319.81,319.61,319.65,3230.0
2017-12-28 11:10:00,319.59,320.66,319.55,320.61,8716.0,319.59,320.66,319.55,320.61,8716.0
2017-12-28 11:20:00,320.69,320.8,320.32,320.32,3437.0,320.69,320.8,320.32,320.32,3437.0
2017-12-28 11:30:00,320.42,321.03,320.26,321.03,6602.0,320.42,321.03,320.26,321.03,6602.0
2017-12-28 11:40:00,321.03,321.28,321.03,321.16,2533.0,321.03,321.28,321.03,321.16,2533.0
2017-12-28 11:50:00,321.21,321.23,320.7,320.87,11052.0,321.21,321.23,320.7,320.87,11052.0
2017-12-28 12:00:00,321.15,321.15,320.77,320.87,2255.0,321.15,321.15,320.77,320.87,2255.0
2017-12-28 12:10:00,320.88,321.12,320.8,320.89,2395.0,320.88,321.12,320.8,320.89,2395.0
2017-12-28 12:20:00,320.91,321.29,320.78,320.81,3316.0,320.91,321.29,320.78,320.81,3316.0
2017-12-28 12:30:00,320.9,321.1,320.77,320.77,3418.0,320.9,321.1,320.77,320.77,3418.0
2017-12-28 12:40:00,320.77,320.86,320.66,320.66,4622.0,320.77,320.86,320.66,320.66,4622.0
2017-12-28 12:50:00,320.69,321.04,320.69,320.95,3465.0,320.69,321.04,320.69,320.95,3465.0
2017-12-28 13:00:00,321.09,321.26,320.99,321.26,4649.0,321.09,321.26,320.99,321.26,4649.0
2017-12-28 13:10:00,321.06,321.18,321.06,321.1,3000.0,321.06,321.18,321.06,321.1,3000.0
2017-12-28 13:20:00,321.24,321.35,321.03,321.12,2326.0,321.24,321.35,321.03,321.12,2326.0
2017-12-28 13:30:00,321.04,321.08,320.81,320.94,3700.0,321.04,321.08,320.81,320.94,3700.0
2017-12-28 13:40:00,320.99,321.03,320.54,320.54,6928.0,320.99,321.03,320.54,320.54,6928.0
2017-12-28 13:50:00,320.53,320.59,320.06,320.06,6770.0,320.53,320.59,320.06,320.06,6770.0
2017-12-28 14:00:00,320.06,320.18,319.85,319.85,5815.0,320.06,320.18,319.85,319.85,5815.0
2017-12-28 14:10:00,319.94,320.06,319.79,319.79,3136.0,319.94,320.06,319.79,319.79,3136.0
2017-12-28 14:20:00,319.98,320.06,319.75,320.02,5184.0,319.98,320.06,319.75,320.02,5184.0
2017-12-28 14:30:00,320.09,320.09,319.6,319.66,9017.0,320.09,320.09,319.6,319.66,9017.0
2017-12-28 14:40:00,319.69,319.83,319.44,319.6,21300.0,319.69,319.83,319.44,319.6,21300.0
2017-12-28 14:50:00,319.62,320.16,319.62,319.95,11847.0,319.62,320.16,319.62,319.95,11847.0
2017-12-28 15:00:00,320.04,320.09,319.83,319.93,8400.0,320.04,320.09,319.83,319.93,8400.0
2017-12-28 15:10:00,319.99,320.06,319.85,320.06,4032.0,319.99,320.06,319.85,320.06,4032.0
2017-12-28 15:20:00,320.02,320.1,319.93,319.95,6730.0,320.02,320.1,319.93,319.95,6730.0
2017-12-28 15:30:00,320.02,320.1,319.89,319.95,10028.0,320.02,320.1,319.89,319.95,10028.0
2017-12-28 15:40:00,319.96,320.01,319.89,319.92,11564.0,319.96,320.01,319.89,319.92,11564.0
2017-12-28 15:50:00,319.96,320.61,319.96,320.28,38624.0,319.96,320.61,319.96,320.28,38624.0
2017-12-29 09:30:00,320.55,321.88,320.55,321.61,17447.0,320.55,321.88,320.55,321.61,17447.0
2017-12-29 09:40:00,321.64,321.99,321.18,321.2,8844.0,321.64,321.99,321.18,321.2,8844.0
2017-12-29 09:50:00,321.41,321.76,321.27,321.69,6291.0,321.41,321.76,321.27,321.69,6291.0
2017-12-29 10:00:00,321.65,322.75,321.49,322.39,8319.0,321.65,322.75,321.49,322.39,8319.0
2017-12-29 10:10:00,322.38,322.41,322.1,322.25,3752.0,322.38,322.41,322.1,322.25,3752.0
2017-12-29 10:20:00,322.12,322.25,321.85,322.03,4885.0,322.12,322.25,321.85,322.03,4885.0
2017-12-29 10:30:00,321.71,321.88,321.49,321.49,2796.0,321.71,321.88,321.49,321.49,2796.0
2017-12-29 10:40:00,321.68,321.79,321.23,321.35,10556.0,321.68,321.79,321.23,321.35,10556.0
2017-12-29 10:50:00,321.3,321.3,320.61,320.9,8049.0,321.3,321.3,320.61,320.9,8049.0
2017-12-29 11:00:00,321.05,321.14,320.65,321.12,4443.0,321.05,321.14,320.65,321.12,4443.0
2017-12-29 11:10:00,321.02,321.13,320.6,320.69,16509.0,321.02,321.13,320.6,320.69,16509.0
2017-12-29 11:20:00,320.77,320.77,320.57,320.59,2052.0,320.77,320.77,320.57,320.59,2052.0
2017-12-29 11:30:00,320.57,320.75,320.35,320.47,4908.0,320.57,320.75,320.35,320.47,4908.0
2017-12-29 11:40:00,320.49,320.64,320.37,320.37,2458.0,320.49,320.64,320.37,320.37,2458.0
2017-12-29 11:50:00,320.39,320.53,320.16,320.29,2904.0,320.39,320.53,320.16,320.29,2904.0
2017-12-29 12:00:00,320.27,320.34,320.05,320.11,5498.0,320.27,320.34,320.05,320.11,5498.0
2017-12-29 12:10:00,320.19,320.6,320.19,320.6,4197.0,320.19,320.6,320.19,320.6,4197.0
2017-12-29 12:20:00,320.55,320.66,320.42,320.51,1378.0,320.55,320.66,320.42,320.51,1378.0
2017-12-29 12:30:00,320.56,320.65,320.42,320.5,3120.0,320.56,320.65,320.42,320.5,3120.0
2017-12-29 12:40:00,320.51,320.51,320.09,320.13,3888.0,320.51,320.51,320.09,320.13,3888.0
2017-12-29 12:50:00,320.1,320.46,320.09,320.31,1515.0,320.1,320.46,320.09,320.31,1515.0
2017-12-29 13:00:00,320.34,320.34,320.14,320.18,1900.0,320.34,320.34,320.14,320.18,1900.0
2017-12-29 13:10:00,320.15,320.43,320.15,320.26,2515.0,320.15,320.43,320.15,320.26,2515.0
2017-12-29 13:20:00,320.32,320.46,320.29,320.29,3150.0,320.32,320.46,320.29,320.29,3150.0
2017-12-29 13:30:00,320.25,320.41,320.0,320.07,3352.0,320.25,320.41,320.0,320.07,3352.0
2017-12-29 13:40:00,320.1,320.12,319.63,319.64,4278.0,320.1,320.12,319.63,319.64,4278.0
2017-12-29 13:50:00,319.72,319.79,319.49,319.63,3100.0,319.72,319.79,319.49,319.63,3100.0
2017-12-29 14:00:00,319.72,319.9,319.7,319.72,3245.0,319.72,319.9,319.7,319.72,3245.0
2017-12-29 14:10:00,319.68,320.15,319.68,320.15,3800.0,319.68,320.15,319.68,320.15,3800.0
2017-12-29 14:20:00,320.11,320.2,319.84,320.13,2593.0,320.11,320.2,319.84,320.13,2593.0
2017-12-29 14:30:00,320.17,320.18,320.0,320.08,2018.0,320.17,320.18,320.0,320.08,2018.0
2017-12-29 14:40:00,320.04,320.36,320.04,320.36,4083.0,320.04,320.36,320.04,320.36,4083.0
2017-12-29 14:50:00,320.33,320.42,320.2,320.42,3846.0,320.33,320.42,320.2,320.42,3846.0
2017-12-29 15:00:00,320.37,320.37,319.95,320.1,3073.0,320.37,320.37,319.95,320.1,3073.0
2017-12-29 15:10:00,320.11,320.35,320.0,320.01,4575.0,320.11,320.35,320.0,320.01,4575.0
2017-12-29 15:20:00,320.21,320.66,320.21,320.42,6823.0,320.21,320.66,320.21,320.42,6823.0
2017-12-29 15:30:00,320.43,320.62,319.98,320.13,12079.0,320.43,320.62,319.98,320.13,12079.0
2017-12-29 15:40:00,320.04,320.12,319.62,319.76,15198.0,320.04,320.12,319.62,319.76,15198.0
2017-12-29 15:50:00,319.71,319.71,318.24,318.67,84720.0,319.71,319.71,318.24,318.67,84720.0
2018-01-02 09:30:00,321.15,321.72,318.33,319.72,20717.0,321.15,321.72,318.33,319.72,20717.0
2018-01-02 09:40:00,320.0,322.02,320.0,321.76,17248.0,320.0,322.02,320.0,321.76,17248.0
2018-01-02 09:50:00,321.82,323.55,321.82,323.44,24443.0,321.82,323.55,321.82,323.44,24443.0
2018-01-02 10:00:00,323.53,325.34,323.37,325.34,38752.0,323.53,325.34,323.37,325.34,38752.0
2018-01-02 10:10:00,325.29,326.98,325.13,326.73,31916.0,325.29,326.98,325.13,326.73,31916.0
2018-01-02 10:20:00,326.66,327.0,326.14,326.88,19005.0,326.66,327.0,326.14,326.88,19005.0
2018-01-02 10:30:00,326.94,327.38,326.61,327.18,34293.0,326.94,327.38,326.61,327.18,34293.0
2018-01-02 10:40:00,326.95,328.94,326.52,328.94,23999.0,326.95,328.94,326.52,328.94,23999.0
2018-01-02 10:50:00,328.85,328.99,328.72,328.8,19926.0,328.85,328.99,328.72,328.8,19926.0
2018-01-02 11:00:00,328.82,329.78,328.82,329.16,19898.0,328.82,329.78,328.82,329.16,19898.0
2018-01-02 11:10:00,329.17,329.87,329.15,329.75,12748.0,329.17,329.87,329.15,329.75,12748.0
2018-01-02 11:20:00,329.59,329.65,328.58,329.56,12887.0,329.59,329.65,328.58,329.56,12887.0
2018-01-02 11:30:00,329.6,329.72,329.01,329.36,12174.0,329.6,329.72,329.01,329.36,12174.0
2018-01-02 11:40:00,329.34,329.42,328.83,329.3,16741.0,329.34,329.42,328.83,329.3,16741.0
2018-01-02 11:50:00,329.27,329.5,328.88,329.2,16752.0,329.27,329.5,328.88,329.2,16752.0
2018-01-02 12:00:00,329.06,329.31,328.65,328.66,8801.0,329.06,329.31,328.65,328.66,8801.0
2018-01-02 12:10:00,328.72,328.9,328.24,328.31,9295.0,328.72,328.9,328.24,328.31,9295.0
2018-01-02 12:20:00,328.44,329.43,328.41,329.06,15174.0,328.44,329.43,328.41,329.06,15174.0
2018-01-02 12:30:00,329.06,329.19,328.6,329.08,10145.0,329.06,329.19,328.6,329.08,10145.0
2018-01-02 12:40:00,329.02,329.12,328.66,328.97,17650.0,329.02,329.12,328.66,328.97,17650.0
2018-01-02 12:50:00,328.94,329.28,328.66,329.13,15319.0,328.94,329.28,328.66,329.13,15319.0
2018-01-02 13:00:00,329.24,329.41,328.86,329.34,12526.0,329.24,329.41,328.86,329.34,12526.0
2018-01-02 13:10:00,329.34,329.52,328.98,329.45,18829.0,329.34,329.52,328.98,329.45,18829.0
2018-01-02 13:20:00,329.48,330.01,329.46,329.97,24380.0,329.48,330.01,329.46,329.97,24380.0
2018-01-02 13:30:00,330.02,330.7,329.92,330.7,20086.0,330.02,330.7,329.92,330.7,20086.0
2018-01-02 13:40:00,330.69,331.08,330.61,331.07,10128.0,330.69,331.08,330.61,331.07,10128.0
2018-01-02 13:50:00,331.09,331.49,330.76,331.36,27943.0,331.09,331.49,330.76,331.36,27943.0
2018-01-02 14:00:00,331.29,332.41,331.15,331.78,21200.0,331.29,332.41,331.15,331.78,21200.0
2018-01-02 14:10:00,331.78,332.75,331.73,332.48,17926.0,331.78,332.75,331.73,332.48,17926.0
2018-01-02 14:20:00,332.34,332.4,332.13,332.4,16685.0,332.34,332.4,332.13,332.4,16685.0
2018-01-02 14:30:00,332.41,332.85,332.41,332.46,14912.0,332.41,332.85,332.41,332.46,14912.0
2018-01-02 14:40:00,332.54,333.78,332.3,333.55,52120.0,332.54,333.78,332.3,333.55,52120.0
2018-01-02 14:50:00,333.55,334.75,333.32,334.75,45467.0,333.55,334.75,333.32,334.75,45467.0
2018-01-02 15:00:00,334.35,335.43,333.92,335.43,29865.0,334.35,335.43,333.92,335.43,29865.0
2018-01-02 15:10:00,335.24,335.27,334.3,334.48,27545.0,335.24,335.27,334.3,334.48,27545.0
2018-01-02 15:20:00,334.56,334.79,334.49,334.61,28079.0,334.56,334.79,334.49,334.61,28079.0
2018-01-02 15:30:00,334.62,334.62,333.79,333.88,37105.0,334.62,334.62,333.79,333.88,37105.0
2018-01-02 15:40:00,333.84,334.5,333.45,334.29,51016.0,333.84,334.5,333.45,334.29,51016.0
2018-01-02 15:50:00,334.35,334.35,333.33,334.2,96789.0,334.35,334.35,333.33,334.2,96789.0
2018-01-03 09:30:00,333.46,335.87,333.2,333.69,64892.0,333.46,335.87,333.2,333.69,64892.0
2018-01-03 09:40:00,333.77,333.97,333.27,333.88,22570.0,333.77,333.97,333.27,333.88,22570.0
2018-01-03 09:50:00,334.26,334.37,332.81,332.81,9955.0,334.26,334.37,332.81,332.81,9955.0
2018-01-03 10:00:00,332.92,333.6,332.71,333.5,17135.0,332.92,333.6,332.71,333.5,17135.0
2018-01-03 10:10:00,333.35,333.74,333.18,333.49,8237.0,333.35,333.74,333.18,333.49,8237.0
2018-01-03 10:20:00,333.69,336.55,333.69,336.28,36845.0,333.69,336.55,333.69,336.28,36845.0
2018-01-03 10:30:00,336.1,337.05,335.52,336.55,20698.0,336.1,337.05,335.52,336.55,20698.0
2018-01-03 10:40:00,336.38,338.15,336.38,337.66,29812.0,336.38,338.15,336.38,337.66,29812.0
2018-01-03 10:50:00,337.5,339.7,337.5,338.92,32866.0,337.5,339.7,337.5,338.92,32866.0
2018-01-03 11:00:00,338.84,338.9,337.32,337.64,19046.0,338.84,338.9,337.32,337.64,19046.0
2018-01-03 11:10:00,337.33,338.25,336.28,337.69,20124.0,337.33,338.25,336.28,337.69,20124.0
2018-01-03 11:20:00,337.9,338.92,337.72,338.36,19397.0,337.9,338.92,337.72,338.36,19397.0
2018-01-03 11:30:00,338.36,339.03,338.34,338.4,14228.0,338.36,339.03,338.34,338.4,14228.0
2018-01-03 11:40:00,338.47,338.98,338.41,338.6,15111.0,338.47,338.98,338.41,338.6,15111.0
2018-01-03 11:50:00,338.88,339.13,338.44,338.79,11336.0,338.88,339.13,338.44,338.79,11336.0
2018-01-03 12:00:00,338.89,339.1,338.5,338.94,4854.0,338.89,339.1,338.5,338.94,4854.0
2018-01-03 12:10:00,338.86,339.32,338.71,338.99,12816.0,338.86,339.32,338.71,338.99,12816.0
2018-01-03 12:20:00,338.89,339.6,338.78,339.6,16392.0,338.89,339.6,338.78,339.6,16392.0
2018-01-03 12:30:00,339.48,339.87,339.34,339.51,14069.0,339.48,339.87,339.34,339.51,14069.0
2018-01-03 12:40:00,339.56,339.99,339.47,339.67,21414.0,339.56,339.99,339.47,339.67,21414.0
2018-01-03 12:50:00,339.35,339.61,339.13,339.2,6102.0,339.35,339.61,339.13,339.2,6102.0
2018-01-03 13:00:00,339.3,339.6,338.82,339.51,10972.0,339.3,339.6,338.82,339.51,10972.0
2018-01-03 13:10:00,339.47,339.47,338.86,338.99,18455.0,339.47,339.47,338.86,338.99,18455.0
2018-01-03 13:20:00,338.87,339.42,338.87,339.34,7176.0,338.87,339.42,338.87,339.34,7176.0
2018-01-03 13:30:00,339.17,339.39,338.51,338.52,6882.0,339.17,339.39,338.51,338.52,6882.0
2018-01-03 13:40:00,338.5,339.38,338.33,339.16,14807.0,338.5,339.38,338.33,339.16,14807.0
2018-01-03 13:50:00,338.92,339.07,338.67,338.72,4288.0,338.92,339.07,338.67,338.72,4288.0
2018-01-03 14:00:00,338.8,339.34,338.5,338.98,12826.0,338.8,339.34,338.5,338.98,12826.0
2018-01-03 14:10:00,339.06,339.88,339.06,339.62,12495.0,339.06,339.88,339.06,339.62,12495.0
2018-01-03 14:20:00,339.39,340.45,339.39,340.06,21398.0,339.39,340.45,339.39,340.06,21398.0
2018-01-03 14:30:00,340.05,340.25,339.48,339.48,11008.0,340.05,340.25,339.48,339.48,11008.0
2018-01-03 14:40:00,339.65,339.97,339.13,339.18,24793.0,339.65,339.97,339.13,339.18,24793.0
2018-01-03 14:50:00,338.94,340.19,338.94,340.13,9642.0,338.94,340.19,338.94,340.13,9642.0
2018-01-03 15:00:00,339.95,339.95,339.25,339.59,8331.0,339.95,339.95,339.25,339.59,8331.0
2018-01-03 15:10:00,339.68,339.79,339.13,339.51,15588.0,339.68,339.79,339.13,339.51,15588.0
2018-01-03 15:20:00,339.46,339.58,339.12,339.29,11426.0,339.46,339.58,339.12,339.29,11426.0
2018-01-03 15:30:00,339.24,339.69,339.19,339.67,13944.0,339.24,339.69,339.19,339.67,13944.0
2018-01-03 15:40:00,339.61,339.85,339.36,339.37,31615.0,339.61,339.85,339.36,339.37,31615.0
2018-01-03 15:50:00,339.48,339.94,339.48,339.78,99011.0,339.48,339.94,339.48,339.78,99011.0
2018-01-04 09:30:00,339.73,339.89,338.55,339.11,40088.0,339.73,339.89,338.55,339.11,40088.0
2018-01-04 09:40:00,338.54,338.85,335.51,335.51,23286.0,338.54,338.85,335.51,335.51,23286.0
2018-01-04 09:50:00,335.67,337.16,335.46,336.89,19869.0,335.67,337.16,335.46,336.89,19869.0
2018-01-04 10:00:00,337.0,337.0,336.18,336.77,15210.0,337.0,337.0,336.18,336.77,15210.0
2018-01-04 10:10:00,336.92,339.02,336.82,339.0,15836.0,336.92,339.02,336.82,339.0,15836.0
2018-01-04 10:20:00,338.75,339.96,338.15,339.96,14250.0,338.75,339.96,338.15,339.96,14250.0
2018-01-04 10:30:00,339.99,340.93,339.72,340.92,14879.0,339.99,340.93,339.72,340.92,14879.0
2018-01-04 10:40:00,340.93,341.4,340.3,340.31,22575.0,340.93,341.4,340.3,340.31,22575.0
2018-01-04 10:50:00,340.27,340.55,339.82,340.48,16921.0,340.27,340.55,339.82,340.48,16921.0
2018-01-04 11:00:00,340.24,340.26,339.19,339.34,20879.0,340.24,340.26,339.19,339.34,20879.0
2018-01-04 11:10:00,339.32,339.38,337.75,337.93,26217.0,339.32,339.38,337.75,337.93,26217.0
2018-01-04 11:20:00,337.87,338.09,337.34,337.56,12763.0,337.87,338.09,337.34,337.56,12763.0
2018-01-04 11:30:00,337.81,338.06,337.64,337.79,13474.0,337.81,338.06,337.64,337.79,13474.0
2018-01-04 11:40:00,337.74,338.26,337.73,338.19,5404.0,337.74,338.26,337.73,338.19,5404.0
2018-01-04 11:50:00,338.18,338.18,337.61,337.61,6080.0,338.18,338.18,337.61,337.61,6080.0
2018-01-04 12:00:00,337.68,338.3,337.44,338.18,7484.0,337.68,338.3,337.44,338.18,7484.0
2018-01-04 12:10:00,338.33,338.36,337.74,337.74,9244.0,338.33,338.36,337.74,337.74,9244.0
2018-01-04 12:20:00,337.56,337.77,337.28,337.65,5100.0,337.56,337.77,337.28,337.65,5100.0
2018-01-04 12:30:00,337.75,338.34,337.44,338.34,6648.0,337.75,338.34,337.44,338.34,6648.0
2018-01-04 12:40:00,338.2,338.72,338.19,338.35,7821.0,338.2,338.72,338.19,338.35,7821.0
2018-01-04 12:50:00,338.25,338.5,337.89,338.15,4900.0,338.25,338.5,337.89,338.15,4900.0
2018-01-04 13:00:00,338.17,338.64,338.15,338.22,15198.0,338.17,338.64,338.15,338.22,15198.0
2018-01-04 13:10:00,338.09,338.18,337.8,337.87,5783.0,338.09,338.18,337.8,337.87,5783.0
2018-01-04 13:20:00,337.69,337.91,337.44,337.87,7145.0,337.69,337.91,337.44,337.87,7145.0
2018-01-04 13:30:00,337.76,337.93,337.63,337.74,3302.0,337.76,337.93,337.63,337.74,3302.0
2018-01-04 13:40:00,337.79,338.44,337.57,338.36,20634.0,337.79,338.44,337.57,338.36,20634.0
2018-01-04 13:50:00,338.26,338.3,337.96,338.25,15868.0,338.26,338.3,337.96,338.25,15868.0
2018-01-04 14:00:00,338.27,339.28,338.01,339.09,17060.0,338.27,339.28,338.01,339.09,17060.0
2018-01-04 14:10:00,339.09,339.4,338.67,338.72,13092.0,339.09,339.4,338.67,338.72,13092.0
2018-01-04 14:20:00,338.83,339.36,338.58,339.36,16266.0,338.83,339.36,338.58,339.36,16266.0
2018-01-04 14:30:00,339.36,339.88,339.07,339.7,28743.0,339.36,339.88,339.07,339.7,28743.0
2018-01-04 14:40:00,339.68,339.98,339.5,339.88,8723.0,339.68,339.98,339.5,339.88,8723.0
2018-01-04 14:50:00,339.76,340.09,339.6,339.68,25599.0,339.76,340.09,339.6,339.68,25599.0
2018-01-04 15:00:00,339.58,339.63,339.23,339.5,17771.0,339.58,339.63,339.23,339.5,17771.0
2018-01-04 15:10:00,339.61,339.86,339.29,339.75,10961.0,339.61,339.86,339.29,339.75,10961.0
2018-01-04 15:20:00,339.77,340.19,339.63,340.16,13857.0,339.77,340.19,339.63,340.16,13857.0
2018-01-04 15:30:00,340.09,340.45,339.98,340.38,13519.0,340.09,340.45,339.98,340.38,13519.0
2018-01-04 15:40:00,340.38,340.54,340.14,340.39,22555.0,340.38,340.54,340.14,340.39,22555.0
2018-01-04 15:50:00,340.39,340.51,339.27,339.94,56224.0,340.39,340.51,339.27,339.94,56224.0
2018-01-05 09:30:00,342.0,342.08,339.88,340.59,37994.0,342.0,342.08,339.88,340.59,37994.0
2018-01-05 09:40:00,340.59,342.76,340.37,342.55,34768.0,340.59,342.76,340.37,342.55,34768.0
2018-01-05 09:50:00,342.4,344.12,340.43,341.08,19427.0,342.4,344.12,340.43,341.08,19427.0
2018-01-05 10:00:00,340.74,342.84,340.74,342.2,24808.0,340.74,342.84,340.74,342.2,24808.0
2018-01-05 10:10:00,342.19,342.2,340.72,341.21,29882.0,342.19,342.2,340.72,341.21,29882.0
2018-01-05 10:20:00,341.34,341.74,340.74,341.63,31214.0,341.34,341.74,340.74,341.63,31214.0
2018-01-05 10:30:00,341.67,342.05,341.65,342.05,7393.0,341.67,342.05,341.65,342.05,7393.0
2018-01-05 10:40:00,342.06,342.5,341.73,341.77,11436.0,342.06,342.5,341.73,341.77,11436.0
2018-01-05 10:50:00,341.74,342.24,341.55,342.04,10335.0,341.74,342.24,341.55,342.04,10335.0
2018-01-05 11:00:00,342.11,342.47,341.75,342.25,8645.0,342.11,342.47,341.75,342.25,8645.0
2018-01-05 11:10:00,342.36,342.96,342.3,342.85,10790.0,342.36,342.96,342.3,342.85,10790.0
2018-01-05 11:20:00,342.92,343.51,342.78,343.51,15503.0,342.92,343.51,342.78,343.51,15503.0
2018-01-05 11:30:00,343.44,343.44,342.7,342.92,18130.0,343.44,343.44,342.7,342.92,18130.0
2018-01-05 11:40:00,342.73,343.09,342.5,342.83,10186.0,342.73,343.09,342.5,342.83,10186.0
2018-01-05 11:50:00,342.69,343.15,342.52,342.69,23931.0,342.69,343.15,342.52,342.69,23931.0
2018-01-05 12:00:00,342.6,342.77,342.1,342.29,8463.0,342.6,342.77,342.1,342.29,8463.0
2018-01-05 12:10:00,342.19,342.38,342.14,342.3,7459.0,342.19,342.38,342.14,342.3,7459.0
2018-01-05 12:20:00,342.13,342.28,341.85,341.87,6761.0,342.13,342.28,341.85,341.87,6761.0
2018-01-05 12:30:00,341.71,341.71,340.87,341.0,13981.0,341.71,341.71,340.87,341.0,13981.0
2018-01-05 12:40:00,341.11,341.18,340.48,340.55,10775.0,341.11,341.18,340.48,340.55,10775.0
2018-01-05 12:50:00,340.58,340.63,340.2,340.33,19358.0,340.58,340.63,340.2,340.33,19358.0
2018-01-05 13:00:00,340.26,340.35,339.07,339.28,7914.0,340.26,340.35,339.07,339.28,7914.0
2018-01-05 13:10:00,339.33,339.55,339.1,339.38,18918.0,339.33,339.55,339.1,339.38,18918.0
2018-01-05 13:20:00,339.28,339.39,339.06,339.27,6063.0,339.28,339.39,339.06,339.27,6063.0
2018-01-05 13:30:00,339.21,339.89,339.2,339.85,6251.0,339.21,339.89,339.2,339.85,6251.0
2018-01-05 13:40:00,339.95,340.55,339.94,340.45,10613.0,339.95,340.55,339.94,340.45,10613.0
2018-01-05 13:50:00,340.46,340.59,340.15,340.23,23317.0,340.46,340.59,340.15,340.23,23317.0
2018-01-05 14:00:00,340.15,341.28,340.12,340.54,43836.0,340.15,341.28,340.12,340.54,43836.0
2018-01-05 14:10:00,340.68,341.2,340.61,340.89,27969.0,340.68,341.2,340.61,340.89,27969.0
2018-01-05 14:20:00,340.98,341.3,340.76,341.04,40562.0,340.98,341.3,340.76,341.04,40562.0
2018-01-05 14:30:00,341.1,342.46,341.09,342.0,53173.0,341.1,342.46,341.09,342.0,53173.0
2018-01-05 14:40:00,341.98,342.45,341.29,341.98,31982.0,341.98,342.45,341.29,341.98,31982.0
2018-01-05 14:50:00,341.76,342.2,340.91,340.91,24292.0,341.76,342.2,340.91,340.91,24292.0
2018-01-05 15:00:00,340.84,342.12,340.76,341.77,28199.0,340.84,342.12,340.76,341.77,28199.0
2018-01-05 15:10:00,341.87,341.98,341.5,341.87,24744.0,341.87,341.98,341.5,341.87,24744.0
2018-01-05 15:20:00,341.94,342.98,341.89,342.9,37671.0,341.94,342.98,341.89,342.9,37671.0
2018-01-05 15:30:00,342.9,343.75,342.77,343.19,38125.0,342.9,343.75,342.77,343.19,38125.0
2018-01-05 15:40:00,343.17,343.73,343.03,343.03,58911.0,343.17,343.73,343.03,343.03,58911.0
2018-01-05 15:50:00,343.19,343.9,341.79,342.32,163335.0,343.19,343.9,341.79,342.32,163335.0
2018-01-08 09:30:00,341.45,341.94,336.56,336.97,45918.0,341.45,341.94,336.56,336.97,45918.0
2018-01-08 09:40:00,336.92,337.62,334.42,335.72,34374.0,336.92,337.62,334.42,335.72,34374.0
2018-01-08 09:50:00,335.39,336.09,334.25,334.49,19348.0,335.39,336.09,334.25,334.49,19348.0
2018-01-08 10:00:00,334.4,334.4,331.66,333.0,49934.0,334.4,334.4,331.66,333.0,49934.0
2018-01-08 10:10:00,332.76,333.46,331.01,331.11,32850.0,332.76,333.46,331.01,331.11,32850.0
2018-01-08 10:20:00,331.33,332.12,330.2,331.81,37672.0,331.33,332.12,330.2,331.81,37672.0
2018-01-08 10:30:00,331.65,331.99,329.54,330.34,33846.0,331.65,331.99,329.54,330.34,33846.0
2018-01-08 10:40:00,330.35,330.36,328.89,329.47,26240.0,330.35,330.36,328.89,329.47,26240.0
2018-01-08 10:50:00,329.44,329.72,328.09,328.09,24303.0,329.44,329.72,328.09,328.09,24303.0
2018-01-08 11:00:00,328.21,328.68,327.26,328.56,35497.0,328.21,328.68,327.26,328.56,35497.0
2018-01-08 11:10:00,328.68,329.29,328.2,329.28,29958.0,328.68,329.29,328.2,329.28,29958.0
2018-01-08 11:20:00,329.17,329.77,329.14,329.24,10590.0,329.17,329.77,329.14,329.24,10590.0
2018-01-08 11:30:00,329.42,329.58,329.0,329.25,11009.0,329.42,329.58,329.0,329.25,11009.0
2018-01-08 11:40:00,329.42,329.42,329.04,329.24,11700.0,329.42,329.42,329.04,329.24,11700.0
2018-01-08 11:50:00,329.2,329.87,329.01,329.84,16028.0,329.2,329.87,329.01,329.84,16028.0
2018-01-08 12:00:00,329.9,329.93,329.61,329.73,17620.0,329.9,329.93,329.61,329.73,17620.0
2018-01-08 12:10:00,329.63,329.9,329.18,329.31,26100.0,329.63,329.9,329.18,329.31,26100.0
2018-01-08 12:20:00,329.49,329.65,328.84,328.94,13920.0,329.49,329.65,328.84,328.94,13920.0
2018-01-08 12:30:00,328.87,328.87,328.26,328.55,10913.0,328.87,328.87,328.26,328.55,10913.0
2018-01-08 12:40:00,328.5,328.7,328.27,328.56,17646.0,328.5,328.7,328.27,328.56,17646.0
2018-01-08 12:50:00,328.57,328.82,328.21,328.54,14103.0,328.57,328.82,328.21,328.54,14103.0
2018-01-08 13:00:00,328.64,328.65,328.19,328.23,12170.0,328.64,328.65,328.19,328.23,12170.0
2018-01-08 13:10:00,328.2,328.57,328.0,328.1,35068.0,328.2,328.57,328.0,328.1,35068.0
2018-01-08 13:20:00,328.11,328.35,328.04,328.15,9180.0,328.11,328.35,328.04,328.15,9180.0
2018-01-08 13:30:00,328.13,328.75,328.13,328.75,11697.0,328.13,328.75,328.13,328.75,11697.0
2018-01-08 13:40:00,328.68,329.09,328.68,329.01,12877.0,328.68,329.09,328.68,329.01,12877.0
2018-01-08 13:50:00,329.05,329.64,329.03,329.57,26101.0,329.05,329.64,329.03,329.57,26101.0
2018-01-08 14:00:00,329.65,329.65,329.23,329.28,11585.0,329.65,329.65,329.23,329.28,11585.0
2018-01-08 14:10:00,329.32,329.61,329.27,329.37,13061.0,329.32,329.61,329.27,329.37,13061.0
2018-01-08 14:20:00,329.43,329.43,329.05,329.29,8151.0,329.43,329.43,329.05,329.29,8151.0
2018-01-08 14:30:00,329.33,329.41,329.15,329.23,12928.0,329.33,329.41,329.15,329.23,12928.0
2018-01-08 14:40:00,329.29,329.34,329.07,329.13,6241.0,329.29,329.34,329.07,329.13,6241.0
2018-01-08 14:50:00,329.13,329.47,329.1,329.33,11776.0,329.13,329.47,329.1,329.33,11776.0
2018-01-08 15:00:00,329.38,329.4,328.64,328.73,26506.0,329.38,329.4,328.64,328.73,26506.0
2018-01-08 15:10:00,328.72,328.73,328.4,328.56,14117.0,328.72,328.73,328.4,328.56,14117.0
2018-01-08 15:20:00,328.56,328.78,328.29,328.74,19925.0,328.56,328.78,328.29,328.74,19925.0
2018-01-08 15:30:00,328.73,329.24,328.71,328.86,21390.0,328.73,329.24,328.71,328.86,21390.0
2018-01-08 15:40:00,328.86,329.37,328.86,329.35,26044.0,328.86,329.37,328.86,329.35,26044.0
2018-01-08 15:50:00,329.37,330.07,329.37,329.63,92337.0,329.37,330.07,329.37,329.63,92337.0
2018-01-09 09:30:00,329.65,332.24,329.06,332.21,40381.0,329.65,332.24,329.06,332.21,40381.0
2018-01-09 09:40:00,332.12,333.3,331.74,332.9,38471.0,332.12,333.3,331.74,332.9,38471.0
2018-01-09 09:50:00,333.06,333.21,331.72,332.0,16224.0,333.06,333.21,331.72,332.0,16224.0
2018-01-09 10:00:00,332.1,332.67,331.58,331.58,19662.0,332.1,332.67,331.58,331.58,19662.0
2018-01-09 10:10:00,331.63,332.86,331.62,332.85,11517.0,331.63,332.86,331.62,332.85,11517.0
2018-01-09 10:20:00,332.75,334.5,332.73,334.5,35894.0,332.75,334.5,332.73,334.5,35894.0
2018-01-09 10:30:00,334.54,335.3,334.19,334.56,24598.0,334.54,335.3,334.19,334.56,24598.0
2018-01-09 10:40:00,334.56,336.62,334.44,336.6,30685.0,334.56,336.62,334.44,336.6,30685.0
2018-01-09 10:50:00,336.54,336.54,335.08,335.73,27327.0,336.54,336.54,335.08,335.73,27327.0
2018-01-09 11:00:00,335.84,336.81,335.61,336.51,17835.0,335.84,336.81,335.61,336.51,17835.0
2018-01-09 11:10:00,336.5,336.66,335.95,336.34,23333.0,336.5,336.66,335.95,336.34,23333.0
2018-01-09 11:20:00,336.5,336.66,335.0,335.22,22537.0,336.5,336.66,335.0,335.22,22537.0
2018-01-09 11:30:00,335.47,335.97,334.67,335.97,13494.0,335.47,335.97,334.67,335.97,13494.0
2018-01-09 11:40:00,335.79,336.13,335.73,335.96,15600.0,335.79,336.13,335.73,335.96,15600.0
2018-01-09 11:50:00,336.05,336.05,335.62,335.97,8749.0,336.05,336.05,335.62,335.97,8749.0
2018-01-09 12:00:00,335.68,336.07,335.41,335.73,5800.0,335.68,336.07,335.41,335.73,5800.0
2018-01-09 12:10:00,336.04,336.49,335.4,336.16,36347.0,336.04,336.49,335.4,336.16,36347.0
2018-01-09 12:20:00,336.16,336.37,335.87,336.13,11044.0,336.16,336.37,335.87,336.13,11044.0
2018-01-09 12:30:00,336.15,336.32,335.74,335.95,13547.0,336.15,336.32,335.74,335.95,13547.0
2018-01-09 12:40:00,335.98,336.28,335.87,336.27,13332.0,335.98,336.28,335.87,336.27,13332.0
2018-01-09 12:50:00,336.27,336.7,336.27,336.56,14454.0,336.27,336.7,336.27,336.56,14454.0
2018-01-09 13:00:00,336.55,336.62,336.34,336.34,7668.0,336.55,336.62,336.34,336.34,7668.0
2018-01-09 13:10:00,336.42,337.02,336.4,336.8,18605.0,336.42,337.02,336.4,336.8,18605.0
2018-01-09 13:20:00,336.71,336.88,336.54,336.82,11974.0,336.71,336.88,336.54,336.82,11974.0
2018-01-09 13:30:00,336.73,337.12,336.58,336.94,15870.0,336.73,337.12,336.58,336.94,15870.0
2018-01-09 13:40:00,336.95,337.72,336.95,337.49,13673.0,336.95,337.72,336.95,337.49,13673.0
2018-01-09 13:50:00,337.85,338.38,337.46,338.21,15804.0,337.85,338.38,337.46,338.21,15804.0
2018-01-09 14:00:00,338.42,339.0,338.12,338.86,12023.0,338.42,339.0,338.12,338.86,12023.0
2018-01-09 14:10:00,338.85,339.49,338.39,338.41,23671.0,338.85,339.49,338.39,338.41,23671.0
2018-01-09 14:20:00,338.65,338.7,337.06,337.63,16301.0,338.65,338.7,337.06,337.63,16301.0
2018-01-09 14:30:00,337.53,337.57,336.8,336.92,18975.0,337.53,337.57,336.8,336.92,18975.0
2018-01-09 14:40:00,336.9,337.44,336.76,337.34,11808.0,336.9,337.44,336.76,337.34,11808.0
2018-01-09 14:50:00,337.42,337.5,337.18,337.37,9737.0,337.42,337.5,337.18,337.37,9737.0
2018-01-09 15:00:00,337.3,338.08,337.2,337.9,9374.0,337.3,338.08,337.2,337.9,9374.0
2018-01-09 15:10:00,337.87,338.39,337.82,338.07,12684.0,337.87,338.39,337.82,338.07,12684.0
2018-01-09 15:20:00,338.07,338.31,337.66,337.69,19194.0,338.07,338.31,337.66,337.69,19194.0
2018-01-09 15:30:00,337.73,339.06,337.73,338.95,25811.0,337.73,339.06,337.73,338.95,25811.0
2018-01-09 15:40:00,338.97,338.97,337.19,337.19,45994.0,338.97,338.97,337.19,337.19,45994.0
2018-01-09 15:50:00,337.19,337.25,336.0,336.41,127997.0,337.19,337.25,336.0,336.41,127997.0
2018-01-10 09:30:00,334.59,336.0,333.01,333.01,20001.0,334.59,336.0,333.01,333.01,20001.0
2018-01-10 09:40:00,333.37,333.6,332.44,332.7,20500.0,333.37,333.6,332.44,332.7,20500.0
2018-01-10 09:50:00,332.68,332.68,331.83,332.44,15720.0,332.68,332.68,331.83,332.44,15720.0
2018-01-10 10:00:00,332.24,334.0,332.09,334.0,16874.0,332.24,334.0,332.09,334.0,16874.0
2018-01-10 10:10:00,334.04,335.73,333.74,335.32,26347.0,334.04,335.73,333.74,335.32,26347.0
2018-01-10 10:20:00,335.6,336.58,335.16,335.61,25324.0,335.6,336.58,335.16,335.61,25324.0
2018-01-10 10:30:00,335.79,336.78,335.79,336.31,7593.0,335.79,336.78,335.79,336.31,7593.0
2018-01-10 10:40:00,336.2,336.56,335.01,335.15,7113.0,336.2,336.56,335.01,335.15,7113.0
2018-01-10 10:50:00,335.01,336.55,335.01,336.55,11969.0,335.01,336.55,335.01,336.55,11969.0
2018-01-10 11:00:00,336.57,338.02,336.32,337.15,15848.0,336.57,338.02,336.32,337.15,15848.0
2018-01-10 11:10:00,337.14,337.52,336.44,337.07,11312.0,337.14,337.52,336.44,337.07,11312.0
2018-01-10 11:20:00,336.87,337.33,336.7,336.7,11813.0,336.87,337.33,336.7,336.7,11813.0
2018-01-10 11:30:00,336.97,337.55,336.87,337.32,7677.0,336.97,337.55,336.87,337.32,7677.0
2018-01-10 11:40:00,337.23,337.81,336.92,337.23,7675.0,337.23,337.81,336.92,337.23,7675.0
2018-01-10 11:50:00,337.36,338.17,337.33,337.7,8284.0,337.36,338.17,337.33,337.7,8284.0
2018-01-10 12:00:00,337.73,337.81,337.06,337.42,9294.0,337.73,337.81,337.06,337.42,9294.0
2018-01-10 12:10:00,337.41,337.63,337.07,337.58,10190.0,337.41,337.63,337.07,337.58,10190.0
2018-01-10 12:20:00,337.61,338.09,337.43,338.09,14005.0,337.61,338.09,337.43,338.09,14005.0
2018-01-10 12:30:00,338.15,338.41,337.87,338.18,12828.0,338.15,338.41,337.87,338.18,12828.0
2018-01-10 12:40:00,338.4,338.4,337.9,338.24,17045.0,338.4,338.4,337.9,338.24,17045.0
2018-01-10 12:50:00,338.31,338.96,338.2,338.74,4769.0,338.31,338.96,338.2,338.74,4769.0
2018-01-10 13:00:00,338.93,339.48,338.73,339.48,10991.0,338.93,339.48,338.73,339.48,10991.0
2018-01-10 13:10:00,339.54,339.94,339.42,339.74,12262.0,339.54,339.94,339.42,339.74,12262.0
2018-01-10 13:20:00,339.69,339.69,338.94,339.04,31589.0,339.69,339.69,338.94,339.04,31589.0
2018-01-10 13:30:00,339.03,339.27,338.89,339.08,10338.0,339.03,339.27,338.89,339.08,10338.0
2018-01-10 13:40:00,339.16,339.16,338.88,339.02,5709.0,339.16,339.16,338.88,339.02,5709.0
2018-01-10 13:50:00,339.01,339.3,338.89,338.94,8055.0,339.01,339.3,338.89,338.94,8055.0
2018-01-10 14:00:00,338.93,338.97,338.27,338.28,12858.0,338.93,338.97,338.27,338.28,12858.0
2018-01-10 14:10:00,338.23,338.34,338.12,338.2,3154.0,338.23,338.34,338.12,338.2,3154.0
2018-01-10 14:20:00,338.34,338.34,337.15,337.3,15703.0,338.34,338.34,337.15,337.3,15703.0
2018-01-10 14:30:00,337.21,337.62,337.02,337.06,6388.0,337.21,337.62,337.02,337.06,6388.0
2018-01-10 14:40:00,336.89,337.6,336.72,337.5,12320.0,336.89,337.6,336.72,337.5,12320.0
2018-01-10 14:50:00,337.12,337.76,337.02,337.13,10221.0,337.12,337.76,337.02,337.13,10221.0
2018-01-10 15:00:00,337.24,337.6,336.78,337.03,9269.0,337.24,337.6,336.78,337.03,9269.0
2018-01-10 15:10:00,337.15,337.15,336.41,336.58,14823.0,337.15,337.15,336.41,336.58,14823.0
2018-01-10 15:20:00,336.65,337.06,336.52,336.68,21857.0,336.65,337.06,336.52,336.68,21857.0
2018-01-10 15:30:00,336.76,336.96,336.24,336.31,21714.0,336.76,336.96,336.24,336.31,21714.0
2018-01-10 15:40:00,336.24,336.49,336.02,336.46,22799.0,336.24,336.49,336.02,336.46,22799.0
2018-01-10 15:50:00,336.45,337.17,336.33,336.64,78246.0,336.45,337.17,336.33,336.64,78246.0
2018-01-11 09:30:00,338.01,338.54,334.02,334.26,34250.0,338.01,338.54,334.02,334.26,34250.0
2018-01-11 09:40:00,334.36,336.02,334.25,335.1,9085.0,334.36,336.02,334.25,335.1,9085.0
2018-01-11 09:50:00,335.26,335.78,334.28,335.78,14757.0,335.26,335.78,334.28,335.78,14757.0
2018-01-11 10:00:00,335.6,335.68,333.08,333.36,25921.0,335.6,335.68,333.08,333.36,25921.0
2018-01-11 10:10:00,333.46,333.55,331.87,332.17,18274.0,333.46,333.55,331.87,332.17,18274.0
2018-01-11 10:20:00,332.03,332.12,330.74,331.66,19997.0,332.03,332.12,330.74,331.66,19997.0
2018-01-11 10:30:00,331.74,332.59,330.99,331.22,17062.0,331.74,332.59,330.99,331.22,17062.0
2018-01-11 10:40:00,331.1,331.38,329.34,330.72,28317.0,331.1,331.38,329.34,330.72,28317.0
2018-01-11 10:50:00,330.93,331.62,330.1,331.52,22565.0,330.93,331.62,330.1,331.52,22565.0
2018-01-11 11:00:00,331.52,331.93,330.83,331.39,14207.0,331.52,331.93,330.83,331.39,14207.0
2018-01-11 11:10:00,331.55,331.55,330.15,330.15,12920.0,331.55,331.55,330.15,330.15,12920.0
2018-01-11 11:20:00,330.31,330.58,329.75,329.75,21429.0,330.31,330.58,329.75,329.75,21429.0
2018-01-11 11:30:00,329.8,330.6,329.8,330.16,19734.0,329.8,330.6,329.8,330.16,19734.0
2018-01-11 11:40:00,330.42,330.58,330.1,330.14,14678.0,330.42,330.58,330.1,330.14,14678.0
2018-01-11 11:50:00,330.24,330.74,329.94,330.19,21104.0,330.24,330.74,329.94,330.19,21104.0
2018-01-11 12:00:00,330.2,331.3,330.11,330.89,10408.0,330.2,331.3,330.11,330.89,10408.0
2018-01-11 12:10:00,330.92,330.97,330.42,330.42,15230.0,330.92,330.97,330.42,330.42,15230.0
2018-01-11 12:20:00,330.53,331.27,330.53,331.19,5898.0,330.53,331.27,330.53,331.19,5898.0
2018-01-11 12:30:00,331.09,331.8,330.62,331.8,11070.0,331.09,331.8,330.62,331.8,11070.0
2018-01-11 12:40:00,331.71,331.91,331.23,331.84,6610.0,331.71,331.91,331.23,331.84,6610.0
2018-01-11 12:50:00,332.0,332.5,331.82,332.13,15099.0,332.0,332.5,331.82,332.13,15099.0
2018-01-11 13:00:00,332.02,332.18,331.68,332.02,12610.0,332.02,332.18,331.68,332.02,12610.0
2018-01-11 13:10:00,332.24,332.77,332.24,332.35,5671.0,332.24,332.77,332.24,332.35,5671.0
2018-01-11 13:20:00,332.5,332.65,331.9,331.93,12494.0,332.5,332.65,331.9,331.93,12494.0
2018-01-11 13:30:00,331.84,331.95,331.06,331.63,8035.0,331.84,331.95,331.06,331.63,8035.0
2018-01-11 13:40:00,331.56,332.27,331.55,332.09,18134.0,331.56,332.27,331.55,332.09,18134.0
2018-01-11 13:50:00,332.05,332.13,331.67,332.02,6318.0,332.05,332.13,331.67,332.02,6318.0
2018-01-11 14:00:00,331.9,332.36,331.9,332.24,5618.0,331.9,332.36,331.9,332.24,5618.0
2018-01-11 14:10:00,332.24,332.42,332.15,332.26,5457.0,332.24,332.42,332.15,332.26,5457.0
2018-01-11 14:20:00,332.34,332.75,332.31,332.5,14750.0,332.34,332.75,332.31,332.5,14750.0
2018-01-11 14:30:00,332.5,332.71,332.35,332.5,16870.0,332.5,332.71,332.35,332.5,16870.0
2018-01-11 14:40:00,332.55,332.55,332.03,332.19,12210.0,332.55,332.55,332.03,332.19,12210.0
2018-01-11 14:50:00,332.28,332.69,332.27,332.69,9416.0,332.28,332.69,332.27,332.69,9416.0
2018-01-11 15:00:00,332.71,332.82,332.34,332.53,11142.0,332.71,332.82,332.34,332.53,11142.0
2018-01-11 15:10:00,332.38,332.6,332.28,332.53,10475.0,332.38,332.6,332.28,332.53,10475.0
2018-01-11 15:20:00,332.51,332.62,332.16,332.43,14102.0,332.51,332.62,332.16,332.43,14102.0
2018-01-11 15:30:00,332.45,333.5,332.37,333.37,14564.0,332.45,333.5,332.37,333.37,14564.0
2018-01-11 15:40:00,333.36,333.48,333.0,333.15,21904.0,333.36,333.48,333.0,333.15,21904.0
2018-01-11 15:50:00,333.2,334.02,332.84,333.08,70912.0,333.2,334.02,332.84,333.08,70912.0
2018-01-12 09:30:00,333.31,334.28,331.51,332.97,23744.0,333.31,334.28,331.51,332.97,23744.0
2018-01-12 09:40:00,332.87,334.24,332.87,333.54,9853.0,332.87,334.24,332.87,333.54,9853.0
2018-01-12 09:50:00,333.75,333.77,332.35,332.76,17042.0,333.75,333.77,332.35,332.76,17042.0
2018-01-12 10:00:00,332.69,333.94,332.44,333.8,21861.0,332.69,333.94,332.44,333.8,21861.0
2018-01-12 10:10:00,333.75,334.14,333.61,333.92,16574.0,333.75,334.14,333.61,333.92,16574.0
2018-01-12 10:20:00,333.96,334.27,333.51,334.06,15400.0,333.96,334.27,333.51,334.06,15400.0
2018-01-12 10:30:00,333.97,334.33,333.65,333.97,7730.0,333.97,334.33,333.65,333.97,7730.0
2018-01-12 10:40:00,333.98,334.21,333.38,333.72,20571.0,333.98,334.21,333.38,333.72,20571.0
2018-01-12 10:50:00,333.38,334.0,333.37,334.0,11356.0,333.38,334.0,333.37,334.0,11356.0
2018-01-12 11:00:00,334.0,334.27,333.84,334.04,17277.0,334.0,334.27,333.84,334.04,17277.0
2018-01-12 11:10:00,334.14,334.35,333.51,334.2,9158.0,334.14,334.35,333.51,334.2,9158.0
2018-01-12 11:20:00,334.35,334.63,334.22,334.44,6131.0,334.35,334.63,334.22,334.44,6131.0
2018-01-12 11:30:00,334.4,334.72,334.18,334.59,9740.0,334.4,334.72,334.18,334.59,9740.0
2018-01-12 11:40:00,334.7,334.71,334.0,334.35,7106.0,334.7,334.71,334.0,334.35,7106.0
2018-01-12 11:50:00,334.39,334.84,334.26,334.74,6558.0,334.39,334.84,334.26,334.74,6558.0
2018-01-12 12:00:00,334.65,335.02,334.55,335.0,6757.0,334.65,335.02,334.55,335.0,6757.0
2018-01-12 12:10:00,335.1,335.78,335.1,335.37,6518.0,335.1,335.78,335.1,335.37,6518.0
2018-01-12 12:20:00,335.37,335.8,335.2,335.45,5453.0,335.37,335.8,335.2,335.45,5453.0
2018-01-12 12:30:00,335.39,335.39,334.43,335.03,6400.0,335.39,335.39,334.43,335.03,6400.0
2018-01-12 12:40:00,335.07,335.51,334.73,334.73,9664.0,335.07,335.51,334.73,334.73,9664.0
2018-01-12 12:50:00,334.96,335.43,334.22,334.78,5294.0,334.96,335.43,334.22,334.78,5294.0
2018-01-12 13:00:00,334.85,335.47,334.8,335.15,3789.0,334.85,335.47,334.8,335.15,3789.0
2018-01-12 13:10:00,335.32,335.46,335.12,335.14,4800.0,335.32,335.46,335.12,335.14,4800.0
2018-01-12 13:20:00,335.06,335.52,335.06,335.5,3854.0,335.06,335.52,335.06,335.5,3854.0
2018-01-12 13:30:00,335.31,335.9,335.31,335.57,5800.0,335.31,335.9,335.31,335.57,5800.0
2018-01-12 13:40:00,335.6,336.09,335.51,336.07,21958.0,335.6,336.09,335.51,336.07,21958.0
2018-01-12 13:50:00,336.15,336.33,335.82,336.08,6066.0,336.15,336.33,335.82,336.08,6066.0
2018-01-12 14:00:00,335.98,336.04,335.43,335.77,9400.0,335.98,336.04,335.43,335.77,9400.0
2018-01-12 14:10:00,335.98,336.04,335.74,335.87,4904.0,335.98,336.04,335.74,335.87,4904.0
2018-01-12 14:20:00,335.97,335.98,335.47,335.47,4069.0,335.97,335.98,335.47,335.47,4069.0
2018-01-12 14:30:00,335.57,335.73,335.19,335.41,11355.0,335.57,335.73,335.19,335.41,11355.0
2018-01-12 14:40:00,335.32,335.44,334.9,335.11,8300.0,335.32,335.44,334.9,335.11,8300.0
2018-01-12 14:50:00,335.11,335.33,335.05,335.05,3500.0,335.11,335.33,335.05,335.05,3500.0
2018-01-12 15:00:00,334.93,335.13,334.55,335.09,7853.0,334.93,335.13,334.55,335.09,7853.0
2018-01-12 15:10:00,335.04,335.58,334.38,335.58,18345.0,335.04,335.58,334.38,335.58,18345.0
2018-01-12 15:20:00,335.52,336.11,335.52,335.8,5875.0,335.52,336.11,335.52,335.8,5875.0
2018-01-12 15:30:00,335.77,336.59,335.37,335.37,16561.0,335.77,336.59,335.37,335.37,16561.0
2018-01-12 15:40:00,335.4,336.08,335.4,335.96,27800.0,335.4,336.08,335.4,335.96,27800.0
2018-01-12 15:50:00,335.99,336.61,335.43,335.72,125371.0,335.99,336.61,335.43,335.72,125371.0
2018-01-16 09:30:00,337.63,343.36,337.21,343.01,80990.0,337.63,343.36,337.21,343.01,80990.0
2018-01-16 09:40:00,342.9,344.87,342.76,343.77,49625.0,342.9,344.87,342.76,343.77,49625.0
2018-01-16 09:50:00,343.77,344.14,342.08,342.08,27252.0,343.77,344.14,342.08,342.08,27252.0
2018-01-16 10:00:00,342.1,342.28,340.11,341.13,22445.0,342.1,342.28,340.11,341.13,22445.0
2018-01-16 10:10:00,341.08,342.74,340.79,342.44,23655.0,341.08,342.74,340.79,342.44,23655.0
2018-01-16 10:20:00,342.38,342.65,341.14,342.56,26282.0,342.38,342.65,341.14,342.56,26282.0
2018-01-16 10:30:00,342.44,342.48,340.09,341.06,22883.0,342.44,342.48,340.09,341.06,22883.0
2018-01-16 10:40:00,340.91,341.21,340.53,340.96,14695.0,340.91,341.21,340.53,340.96,14695.0
2018-01-16 10:50:00,340.77,340.84,340.01,340.1,19709.0,340.77,340.84,340.01,340.1,19709.0
2018-01-16 11:00:00,340.23,340.99,339.17,339.23,25927.0,340.23,340.99,339.17,339.23,25927.0
2018-01-16 11:10:00,339.31,340.32,339.27,339.7,15459.0,339.31,340.32,339.27,339.7,15459.0
2018-01-16 11:20:00,339.83,339.98,339.0,339.46,22430.0,339.83,339.98,339.0,339.46,22430.0
2018-01-16 11:30:00,339.27,339.98,338.83,339.44,25812.0,339.27,339.98,338.83,339.44,25812.0
2018-01-16 11:40:00,339.42,339.78,339.15,339.51,22586.0,339.42,339.78,339.15,339.51,22586.0
2018-01-16 11:50:00,339.5,340.14,339.03,339.89,20306.0,339.5,340.14,339.03,339.89,20306.0
2018-01-16 12:00:00,340.07,341.7,339.87,341.18,32393.0,340.07,341.7,339.87,341.18,32393.0
2018-01-16 12:10:00,341.06,341.31,340.52,340.77,7886.0,341.06,341.31,340.52,340.77,7886.0
2018-01-16 12:20:00,340.75,340.99,339.65,339.94,16824.0,340.75,340.99,339.65,339.94,16824.0
2018-01-16 12:30:00,340.16,340.16,339.22,339.41,14969.0,340.16,340.16,339.22,339.41,14969.0
2018-01-16 12:40:00,339.42,339.74,339.21,339.6,11944.0,339.42,339.74,339.21,339.6,11944.0
2018-01-16 12:50:00,339.48,339.62,339.17,339.51,13936.0,339.48,339.62,339.17,339.51,13936.0
2018-01-16 13:00:00,339.41,339.58,338.36,339.12,19941.0,339.41,339.58,338.36,339.12,19941.0
2018-01-16 13:10:00,339.01,339.28,338.65,338.66,6320.0,339.01,339.28,338.65,338.66,6320.0
2018-01-16 13:20:00,338.93,338.93,338.22,338.48,11598.0,338.93,338.93,338.22,338.48,11598.0
2018-01-16 13:30:00,338.45,338.99,338.45,338.96,13768.0,338.45,338.99,338.45,338.96,13768.0
2018-01-16 13:40:00,338.91,339.91,338.87,339.91,9689.0,338.91,339.91,338.87,339.91,9689.0
2018-01-16 13:50:00,339.87,339.89,338.99,339.38,14475.0,339.87,339.89,338.99,339.38,14475.0
2018-01-16 14:00:00,339.25,339.82,338.89,339.81,14078.0,339.25,339.82,338.89,339.81,14078.0
2018-01-16 14:10:00,339.83,340.25,339.38,339.48,13498.0,339.83,340.25,339.38,339.48,13498.0
2018-01-16 14:20:00,339.52,340.3,339.01,339.34,20224.0,339.52,340.3,339.01,339.34,20224.0
2018-01-16 14:30:00,339.54,339.85,338.83,339.0,25333.0,339.54,339.85,338.83,339.0,25333.0
2018-01-16 14:40:00,339.15,339.69,338.62,339.19,12880.0,339.15,339.69,338.62,339.19,12880.0
2018-01-16 14:50:00,339.46,339.53,338.63,339.1,12910.0,339.46,339.53,338.63,339.1,12910.0
2018-01-16 15:00:00,339.0,339.85,339.0,339.69,15043.0,339.0,339.85,339.0,339.69,15043.0
2018-01-16 15:10:00,339.93,339.97,338.97,339.02,13312.0,339.93,339.97,338.97,339.02,13312.0
2018-01-16 15:20:00,339.1,339.72,338.32,339.72,15315.0,339.1,339.72,338.32,339.72,15315.0
2018-01-16 15:30:00,339.38,339.48,338.92,339.17,15700.0,339.38,339.48,338.92,339.17,15700.0
2018-01-16 15:40:00,339.19,339.66,338.95,339.51,24763.0,339.19,339.66,338.95,339.51,24763.0
2018-01-16 15:50:00,339.11,339.63,338.4,338.85,53309.0,339.11,339.63,338.4,338.85,53309.0
2018-01-17 09:30:00,339.72,340.47,337.28,339.97,29775.0,339.72,340.47,337.28,339.97,29775.0
2018-01-17 09:40:00,339.51,339.51,337.61,339.01,17126.0,339.51,339.51,337.61,339.01,17126.0
2018-01-17 09:50:00,339.54,341.33,339.54,339.78,23963.0,339.54,341.33,339.54,339.78,23963.0
2018-01-17 10:00:00,340.31,341.71,339.66,341.7,23260.0,340.31,341.71,339.66,341.7,23260.0
2018-01-17 10:10:00,341.48,341.96,340.9,341.31,15464.0,341.48,341.96,340.9,341.31,15464.0
2018-01-17 10:20:00,341.31,341.88,341.06,341.41,28644.0,341.31,341.88,341.06,341.41,28644.0
2018-01-17 10:30:00,341.43,342.32,341.41,342.21,11261.0,341.43,342.32,341.41,342.21,11261.0
2018-01-17 10:40:00,342.21,342.4,341.27,341.63,12280.0,342.21,342.4,341.27,341.63,12280.0
2018-01-17 10:50:00,341.63,342.82,341.4,342.53,20620.0,341.63,342.82,341.4,342.53,20620.0
2018-01-17 11:00:00,342.81,344.15,342.56,344.15,20241.0,342.81,344.15,342.56,344.15,20241.0
2018-01-17 11:10:00,344.04,346.75,343.82,346.49,34613.0,344.04,346.75,343.82,346.49,34613.0
2018-01-17 11:20:00,346.55,347.21,344.38,344.38,24980.0,346.55,347.21,344.38,344.38,24980.0
2018-01-17 11:30:00,344.38,345.94,344.15,345.04,23292.0,344.38,345.94,344.15,345.04,23292.0
2018-01-17 11:40:00,345.03,345.24,344.23,345.2,25811.0,345.03,345.24,344.23,345.2,25811.0
2018-01-17 11:50:00,345.11,345.25,343.73,343.74,12932.0,345.11,345.25,343.73,343.74,12932.0
2018-01-17 12:00:00,343.74,344.47,343.32,343.73,11050.0,343.74,344.47,343.32,343.73,11050.0
2018-01-17 12:10:00,343.74,343.85,342.4,343.04,38448.0,343.74,343.85,342.4,343.04,38448.0
2018-01-17 12:20:00,343.31,344.12,343.0,343.49,14769.0,343.31,344.12,343.0,343.49,14769.0
2018-01-17 12:30:00,343.35,344.27,343.35,344.15,14449.0,343.35,344.27,343.35,344.15,14449.0
2018-01-17 12:40:00,344.0,344.61,344.0,344.27,11072.0,344.0,344.61,344.0,344.27,11072.0
2018-01-17 12:50:00,344.32,345.49,343.78,345.42,31222.0,344.32,345.49,343.78,345.42,31222.0
2018-01-17 13:00:00,345.11,345.11,344.63,344.85,10807.0,345.11,345.11,344.63,344.85,10807.0
2018-01-17 13:10:00,345.0,345.71,344.56,345.64,15389.0,345.0,345.71,344.56,345.64,15389.0
2018-01-17 13:20:00,345.59,345.69,344.76,345.29,8030.0,345.59,345.69,344.76,345.29,8030.0
2018-01-17 13:30:00,345.36,345.5,344.62,344.87,8404.0,345.36,345.5,344.62,344.87,8404.0
2018-01-17 13:40:00,345.07,345.44,344.78,345.25,9263.0,345.07,345.44,344.78,345.25,9263.0
2018-01-17 13:50:00,345.37,346.34,345.37,345.75,11074.0,345.37,346.34,345.37,345.75,11074.0
2018-01-17 14:00:00,345.62,346.55,345.5,345.98,12096.0,345.62,346.55,345.5,345.98,12096.0
2018-01-17 14:10:00,346.05,346.2,345.49,345.79,13530.0,346.05,346.2,345.49,345.79,13530.0
2018-01-17 14:20:00,345.79,346.07,345.47,345.97,14580.0,345.79,346.07,345.47,345.97,14580.0
2018-01-17 14:30:00,345.88,346.35,345.85,346.27,10176.0,345.88,346.35,345.85,346.27,10176.0
2018-01-17 14:40:00,346.42,347.0,346.28,346.78,20432.0,346.42,347.0,346.28,346.78,20432.0
2018-01-17 14:50:00,346.78,347.15,346.63,346.85,20711.0,346.78,347.15,346.63,346.85,20711.0
2018-01-17 15:00:00,346.75,347.78,346.75,347.12,39083.0,346.75,347.78,346.75,347.12,39083.0
2018-01-17 15:10:00,347.07,347.26,346.75,346.76,24900.0,347.07,347.26,346.75,346.76,24900.0
2018-01-17 15:20:00,346.92,346.93,346.32,346.32,26607.0,346.92,346.93,346.32,346.32,26607.0
2018-01-17 15:30:00,346.21,346.64,345.85,346.03,44285.0,346.21,346.64,345.85,346.03,44285.0
2018-01-17 15:40:00,346.0,346.13,344.31,344.72,61306.0,346.0,346.13,344.31,344.72,61306.0
2018-01-17 15:50:00,344.77,344.93,344.02,344.91,89907.0,344.77,344.93,344.02,344.91,89907.0
2018-01-18 09:30:00,343.99,344.57,341.5,341.5,38662.0,343.99,344.57,341.5,341.5,38662.0
2018-01-18 09:40:00,341.56,341.56,337.73,338.01,33654.0,341.56,341.56,337.73,338.01,33654.0
2018-01-18 09:50:00,338.09,339.71,337.5,339.4,29789.0,338.09,339.71,337.5,339.4,29789.0
2018-01-18 10:00:00,339.56,339.7,338.64,339.04,41678.0,339.56,339.7,338.64,339.04,41678.0
2018-01-18 10:10:00,339.04,340.07,338.77,339.81,23644.0,339.04,340.07,338.77,339.81,23644.0
2018-01-18 10:20:00,339.81,339.81,338.44,338.73,21913.0,339.81,339.81,338.44,338.73,21913.0
2018-01-18 10:30:00,338.73,339.55,338.54,338.54,13705.0,338.73,339.55,338.54,338.54,13705.0
2018-01-18 10:40:00,338.56,339.0,338.16,338.4,8488.0,338.56,339.0,338.16,338.4,8488.0
2018-01-18 10:50:00,338.45,338.92,338.2,338.23,16208.0,338.45,338.92,338.2,338.23,16208.0
2018-01-18 11:00:00,338.25,338.83,338.1,338.36,14623.0,338.25,338.83,338.1,338.36,14623.0
2018-01-18 11:10:00,338.28,338.71,338.18,338.34,40230.0,338.28,338.71,338.18,338.34,40230.0
2018-01-18 11:20:00,338.36,339.49,338.25,339.13,26048.0,338.36,339.49,338.25,339.13,26048.0
2018-01-18 11:30:00,339.27,339.69,338.72,338.81,11394.0,339.27,339.69,338.72,338.81,11394.0
2018-01-18 11:40:00,339.06,339.07,338.36,338.36,6889.0,339.06,339.07,338.36,338.36,6889.0
2018-01-18 11:50:00,338.35,338.93,338.35,338.75,9400.0,338.35,338.93,338.35,338.75,9400.0
2018-01-18 12:00:00,338.65,339.73,338.62,339.45,29030.0,338.65,339.73,338.62,339.45,29030.0
2018-01-18 12:10:00,339.7,339.79,339.17,339.38,13656.0,339.7,339.79,339.17,339.38,13656.0
2018-01-18 12:20:00,339.38,339.68,338.93,339.18,11526.0,339.38,339.68,338.93,339.18,11526.0
2018-01-18 12:30:00,339.18,340.29,339.18,340.29,34333.0,339.18,340.29,339.18,340.29,34333.0
2018-01-18 12:40:00,340.18,341.82,339.94,341.82,30737.0,340.18,341.82,339.94,341.82,30737.0
2018-01-18 12:50:00,341.81,342.89,341.66,342.89,27223.0,341.81,342.89,341.66,342.89,27223.0
2018-01-18 13:00:00,342.65,342.72,342.08,342.47,21725.0,342.65,342.72,342.08,342.47,21725.0
2018-01-18 13:10:00,342.58,343.39,342.58,343.16,9005.0,342.58,343.39,342.58,343.16,9005.0
2018-01-18 13:20:00,343.07,343.7,343.0,343.66,15814.0,343.07,343.7,343.0,343.66,15814.0
2018-01-18 13:30:00,343.75,344.21,343.56,343.88,13970.0,343.75,344.21,343.56,343.88,13970.0
2018-01-18 13:40:00,344.03,344.79,343.91,344.27,12798.0,344.03,344.79,343.91,344.27,12798.0
2018-01-18 13:50:00,344.25,344.55,343.32,343.95,13528.0,344.25,344.55,343.32,343.95,13528.0
2018-01-18 14:00:00,343.95,344.35,342.51,343.03,12260.0,343.95,344.35,342.51,343.03,12260.0
2018-01-18 14:10:00,342.75,343.12,342.68,342.68,4130.0,342.75,343.12,342.68,342.68,4130.0
2018-01-18 14:20:00,342.51,343.11,342.5,342.89,9752.0,342.51,343.11,342.5,342.89,9752.0
2018-01-18 14:30:00,342.84,343.14,342.7,342.71,17225.0,342.84,343.14,342.7,342.71,17225.0
2018-01-18 14:40:00,342.77,342.83,342.38,342.56,10359.0,342.77,342.83,342.38,342.56,10359.0
2018-01-18 14:50:00,342.78,343.22,342.53,343.15,13888.0,342.78,343.22,342.53,343.15,13888.0
2018-01-18 15:00:00,343.05,343.49,342.82,343.26,28475.0,343.05,343.49,342.82,343.26,28475.0
2018-01-18 15:10:00,343.41,343.75,343.3,343.45,24262.0,343.41,343.75,343.3,343.45,24262.0
2018-01-18 15:20:00,343.48,343.86,343.31,343.86,11058.0,343.48,343.86,343.31,343.86,11058.0
2018-01-18 15:30:00,343.89,344.0,343.15,343.52,17029.0,343.89,344.0,343.15,343.52,17029.0
2018-01-18 15:40:00,343.66,344.5,343.5,344.5,27885.0,343.66,344.5,343.5,344.5,27885.0
2018-01-18 15:50:00,344.5,345.0,344.12,344.36,101853.0,344.5,345.0,344.12,344.36,101853.0
2018-01-19 09:30:00,347.57,347.57,344.49,345.34,146581.0,347.57,347.57,344.49,345.34,146581.0
2018-01-19 09:40:00,345.29,346.48,344.7,344.7,10430.0,345.29,346.48,344.7,344.7,10430.0
2018-01-19 09:50:00,345.0,345.07,343.58,344.26,32131.0,345.0,345.07,343.58,344.26,32131.0
2018-01-19 10:00:00,344.17,345.37,343.93,345.3,27570.0,344.17,345.37,343.93,345.3,27570.0
2018-01-19 10:10:00,344.62,345.12,343.61,344.05,25912.0,344.62,345.12,343.61,344.05,25912.0
2018-01-19 10:20:00,344.36,345.3,344.02,344.34,16150.0,344.36,345.3,344.02,344.34,16150.0
2018-01-19 10:30:00,344.6,344.99,343.84,344.72,9205.0,344.6,344.99,343.84,344.72,9205.0
2018-01-19 10:40:00,344.71,345.32,344.59,344.74,4720.0,344.71,345.32,344.59,344.74,4720.0
2018-01-19 10:50:00,344.74,344.97,344.24,344.65,13534.0,344.74,344.97,344.24,344.65,13534.0
2018-01-19 11:00:00,344.67,344.85,344.34,344.53,7502.0,344.67,344.85,344.34,344.53,7502.0
2018-01-19 11:10:00,344.72,345.22,344.0,344.08,17239.0,344.72,345.22,344.0,344.08,17239.0
2018-01-19 11:20:00,344.28,344.37,343.27,343.48,29245.0,344.28,344.37,343.27,343.48,29245.0
2018-01-19 11:30:00,343.66,343.8,343.1,343.19,8481.0,343.66,343.8,343.1,343.19,8481.0
2018-01-19 11:40:00,343.36,344.0,343.01,343.15,16862.0,343.36,344.0,343.01,343.15,16862.0
2018-01-19 11:50:00,342.97,343.12,341.82,342.47,11286.0,342.97,343.12,341.82,342.47,11286.0
2018-01-19 12:00:00,342.87,342.87,341.99,342.26,6608.0,342.87,342.87,341.99,342.26,6608.0
2018-01-19 12:10:00,342.28,342.54,342.0,342.0,7073.0,342.28,342.54,342.0,342.0,7073.0
2018-01-19 12:20:00,342.14,342.56,342.0,342.41,8216.0,342.14,342.56,342.0,342.41,8216.0
2018-01-19 12:30:00,342.6,343.33,342.52,342.82,11044.0,342.6,343.33,342.52,342.82,11044.0
2018-01-19 12:40:00,342.74,342.89,342.32,342.6,15470.0,342.74,342.89,342.32,342.6,15470.0
2018-01-19 12:50:00,342.68,342.9,342.47,342.5,7376.0,342.68,342.9,342.47,342.5,7376.0
2018-01-19 13:00:00,342.62,342.87,342.11,342.25,4952.0,342.62,342.87,342.11,342.25,4952.0
2018-01-19 13:10:00,342.31,342.65,341.96,342.47,6100.0,342.31,342.65,341.96,342.47,6100.0
2018-01-19 13:20:00,342.38,342.39,341.91,342.16,7591.0,342.38,342.39,341.91,342.16,7591.0
2018-01-19 13:30:00,342.17,342.58,342.09,342.27,10323.0,342.17,342.58,342.09,342.27,10323.0
2018-01-19 13:40:00,342.16,342.93,342.16,342.29,9119.0,342.16,342.93,342.16,342.29,9119.0
2018-01-19 13:50:00,342.41,342.63,342.41,342.62,1100.0,342.41,342.63,342.41,342.62,1100.0
2018-01-19 14:00:00,342.5,343.55,342.5,342.56,11723.0,342.5,343.55,342.5,342.56,11723.0
2018-01-19 14:10:00,342.96,343.5,342.96,343.5,6524.0,342.96,343.5,342.96,343.5,6524.0
2018-01-19 14:20:00,343.45,343.66,343.16,343.5,10497.0,343.45,343.66,343.16,343.5,10497.0
2018-01-19 14:30:00,343.48,343.8,343.21,343.44,7611.0,343.48,343.8,343.21,343.44,7611.0
2018-01-19 14:40:00,343.34,343.61,343.3,343.55,4697.0,343.34,343.61,343.3,343.55,4697.0
2018-01-19 14:50:00,343.56,343.75,343.4,343.54,4193.0,343.56,343.75,343.4,343.54,4193.0
2018-01-19 15:00:00,343.54,343.71,343.35,343.35,6900.0,343.54,343.71,343.35,343.35,6900.0
2018-01-19 15:10:00,343.29,343.6,343.25,343.49,11824.0,343.29,343.6,343.25,343.49,11824.0
2018-01-19 15:20:00,343.61,343.64,343.35,343.53,18060.0,343.61,343.64,343.35,343.53,18060.0
2018-01-19 15:30:00,343.65,344.03,343.15,343.17,27300.0,343.65,344.03,343.15,343.17,27300.0
2018-01-19 15:40:00,343.21,343.25,342.58,342.73,40494.0,343.21,343.25,342.58,342.73,40494.0
2018-01-19 15:50:00,342.79,343.6,341.82,342.35,154727.0,342.79,343.6,341.82,342.35,154727.0
2018-01-22 09:30:00,343.59,345.92,343.23,344.0,44888.0,343.59,345.92,343.23,344.0,44888.0
2018-01-22 09:40:00,344.1,345.02,343.82,344.6,27983.0,344.1,345.02,343.82,344.6,27983.0
2018-01-22 09:50:00,344.47,344.86,342.03,343.71,16382.0,344.47,344.86,342.03,343.71,16382.0
2018-01-22 10:00:00,344.19,344.42,343.1,343.9,12438.0,344.19,344.42,343.1,343.9,12438.0
2018-01-22 10:10:00,343.79,344.25,343.54,344.06,17155.0,343.79,344.25,343.54,344.06,17155.0
2018-01-22 10:20:00,344.07,345.25,343.87,344.95,39444.0,344.07,345.25,343.87,344.95,39444.0
2018-01-22 10:30:00,345.09,345.37,344.48,345.19,17332.0,345.09,345.37,344.48,345.19,17332.0
2018-01-22 10:40:00,345.04,346.06,344.91,345.34,16150.0,345.04,346.06,344.91,345.34,16150.0
2018-01-22 10:50:00,345.39,345.65,344.55,344.88,12289.0,345.39,345.65,344.55,344.88,12289.0
2018-01-22 11:00:00,344.68,345.47,344.23,344.23,20777.0,344.68,345.47,344.23,344.23,20777.0
2018-01-22 11:10:00,344.38,344.52,343.16,343.77,36630.0,344.38,344.52,343.16,343.77,36630.0
2018-01-22 11:20:00,343.85,344.02,343.31,343.48,22224.0,343.85,344.02,343.31,343.48,22224.0
2018-01-22 11:30:00,343.47,343.82,343.22,343.61,17149.0,343.47,343.82,343.22,343.61,17149.0
2018-01-22 11:40:00,343.5,343.69,343.39,343.5,10000.0,343.5,343.69,343.39,343.5,10000.0
2018-01-22 11:50:00,343.49,344.1,343.49,344.1,15515.0,343.49,344.1,343.49,344.1,15515.0
2018-01-22 12:00:00,343.98,344.39,343.71,344.05,18544.0,343.98,344.39,343.71,344.05,18544.0
2018-01-22 12:10:00,344.13,344.43,343.95,343.99,14132.0,344.13,344.43,343.95,343.99,14132.0
2018-01-22 12:20:00,343.98,344.38,343.57,344.36,8972.0,343.98,344.38,343.57,344.36,8972.0
2018-01-22 12:30:00,344.13,344.71,343.92,344.5,20669.0,344.13,344.71,343.92,344.5,20669.0
2018-01-22 12:40:00,344.47,344.81,344.44,344.46,4800.0,344.47,344.81,344.44,344.46,4800.0
2018-01-22 12:50:00,344.74,344.84,343.82,344.27,10539.0,344.74,344.84,343.82,344.27,10539.0
2018-01-22 13:00:00,344.35,344.47,343.77,344.41,9732.0,344.35,344.47,343.77,344.41,9732.0
2018-01-22 13:10:00,344.1,344.77,344.06,344.73,4947.0,344.1,344.77,344.06,344.73,4947.0
2018-01-22 13:20:00,344.46,344.87,344.32,344.78,9760.0,344.46,344.87,344.32,344.78,9760.0
2018-01-22 13:30:00,344.81,345.05,344.53,344.55,16240.0,344.81,345.05,344.53,344.55,16240.0
2018-01-22 13:40:00,344.9,345.04,344.51,344.75,16914.0,344.9,345.04,344.51,344.75,16914.0
2018-01-22 13:50:00,344.68,345.09,344.41,345.07,27011.0,344.68,345.09,344.41,345.07,27011.0
2018-01-22 14:00:00,345.08,345.35,344.62,344.69,14302.0,345.08,345.35,344.62,344.69,14302.0
2018-01-22 14:10:00,344.62,345.57,344.62,345.27,8165.0,344.62,345.57,344.62,345.27,8165.0
2018-01-22 14:20:00,345.37,345.37,344.2,344.26,11360.0,345.37,345.37,344.2,344.26,11360.0
2018-01-22 14:30:00,344.46,345.21,344.44,345.04,6053.0,344.46,345.21,344.44,345.04,6053.0
2018-01-22 14:40:00,345.22,345.51,345.0,345.29,13403.0,345.22,345.51,345.0,345.29,13403.0
2018-01-22 14:50:00,345.2,345.55,345.2,345.35,4231.0,345.2,345.55,345.2,345.35,4231.0
2018-01-22 15:00:00,345.46,345.91,345.21,345.21,9600.0,345.46,345.91,345.21,345.21,9600.0
2018-01-22 15:10:00,345.19,345.4,345.01,345.16,12690.0,345.19,345.4,345.01,345.16,12690.0
2018-01-22 15:20:00,345.2,345.76,345.2,345.63,9942.0,345.2,345.76,345.2,345.63,9942.0
2018-01-22 15:30:00,345.7,346.38,345.7,346.34,17977.0,345.7,346.38,345.7,346.34,17977.0
2018-01-22 15:40:00,346.43,346.94,346.27,346.93,17304.0,346.43,346.94,346.27,346.93,17304.0
2018-01-22 15:50:00,347.0,347.82,347.0,347.63,54859.0,347.0,347.82,347.0,347.63,54859.0
2018-01-23 09:30:00,348.0,350.77,346.06,350.77,63489.0,348.0,350.77,346.06,350.77,63489.0
2018-01-23 09:40:00,350.89,352.49,350.59,351.91,25409.0,350.89,352.49,350.59,351.91,25409.0
2018-01-23 09:50:00,351.99,352.45,350.72,352.18,38802.0,351.99,352.45,350.72,352.18,38802.0
2018-01-23 10:00:00,351.74,352.45,350.62,352.45,15531.0,351.74,352.45,350.62,352.45,15531.0
2018-01-23 10:10:00,352.5,354.28,352.4,353.41,31735.0,352.5,354.28,352.4,353.41,31735.0
2018-01-23 10:20:00,353.28,353.4,352.01,352.95,12435.0,353.28,353.4,352.01,352.95,12435.0
2018-01-23 10:30:00,353.13,353.86,352.83,353.07,9230.0,353.13,353.86,352.83,353.07,9230.0
2018-01-23 10:40:00,353.44,353.45,352.7,352.78,11192.0,353.44,353.45,352.7,352.78,11192.0
2018-01-23 10:50:00,352.66,353.41,352.41,353.06,25053.0,352.66,353.41,352.41,353.06,25053.0
2018-01-23 11:00:00,352.79,353.04,351.83,351.99,24038.0,352.79,353.04,351.83,351.99,24038.0
2018-01-23 11:10:00,351.96,352.58,351.08,351.93,11914.0,351.96,352.58,351.08,351.93,11914.0
2018-01-23 11:20:00,351.61,352.18,351.39,351.88,9100.0,351.61,352.18,351.39,351.88,9100.0
2018-01-23 11:30:00,351.49,352.25,351.07,351.16,19891.0,351.49,352.25,351.07,351.16,19891.0
2018-01-23 11:40:00,351.04,351.5,348.62,348.78,23814.0,351.04,351.5,348.62,348.78,23814.0
2018-01-23 11:50:00,348.76,349.57,348.2,349.57,23723.0,348.76,349.57,348.2,349.57,23723.0
2018-01-23 12:00:00,349.19,350.49,349.02,349.26,11677.0,349.19,350.49,349.02,349.26,11677.0
2018-01-23 12:10:00,349.46,349.87,349.22,349.69,9454.0,349.46,349.87,349.22,349.69,9454.0
2018-01-23 12:20:00,349.75,349.78,348.84,348.84,24591.0,349.75,349.78,348.84,348.84,24591.0
2018-01-23 12:30:00,349.08,349.35,348.75,348.75,12974.0,349.08,349.35,348.75,348.75,12974.0
2018-01-23 12:40:00,348.75,348.85,348.16,348.18,9311.0,348.75,348.85,348.16,348.18,9311.0
2018-01-23 12:50:00,348.1,348.24,346.63,347.52,19891.0,348.1,348.24,346.63,347.52,19891.0
2018-01-23 13:00:00,347.62,348.49,347.5,348.32,18338.0,347.62,348.49,347.5,348.32,18338.0
2018-01-23 13:10:00,348.17,348.46,347.65,348.32,16694.0,348.17,348.46,347.65,348.32,16694.0
2018-01-23 13:20:00,348.45,348.46,347.89,348.0,11975.0,348.45,348.46,347.89,348.0,11975.0
2018-01-23 13:30:00,348.13,348.68,348.06,348.34,15143.0,348.13,348.68,348.06,348.34,15143.0
2018-01-23 13:40:00,348.29,348.78,347.7,348.27,16343.0,348.29,348.78,347.7,348.27,16343.0
2018-01-23 13:50:00,348.07,348.3,347.14,347.46,25903.0,348.07,348.3,347.14,347.46,25903.0
2018-01-23 14:00:00,347.58,348.48,347.28,348.02,10606.0,347.58,348.48,347.28,348.02,10606.0
2018-01-23 14:10:00,348.06,348.06,346.86,347.0,6697.0,348.06,348.06,346.86,347.0,6697.0
2018-01-23 14:20:00,346.97,347.5,346.77,347.29,9277.0,346.97,347.5,346.77,347.29,9277.0
2018-01-23 14:30:00,347.26,347.43,346.75,347.18,9576.0,347.26,347.43,346.75,347.18,9576.0
2018-01-23 14:40:00,347.41,347.72,347.16,347.58,9320.0,347.41,347.72,347.16,347.58,9320.0
2018-01-23 14:50:00,347.45,347.79,347.1,347.19,7811.0,347.45,347.79,347.1,347.19,7811.0
2018-01-23 15:00:00,347.14,347.46,346.79,346.93,16446.0,347.14,347.46,346.79,346.93,16446.0
2018-01-23 15:10:00,347.01,347.07,345.73,345.74,11346.0,347.01,347.07,345.73,345.74,11346.0
2018-01-23 15:20:00,345.92,346.51,345.84,346.21,20789.0,345.92,346.51,345.84,346.21,20789.0
2018-01-23 15:30:00,346.16,346.67,346.14,346.4,16225.0,346.16,346.67,346.14,346.4,16225.0
2018-01-23 15:40:00,346.35,346.98,345.96,346.98,31359.0,346.35,346.98,345.96,346.98,31359.0
2018-01-23 15:50:00,346.96,347.4,346.51,346.75,54704.0,346.96,347.4,346.51,346.75,54704.0
2018-01-24 09:30:00,348.89,349.0,346.84,347.0,34225.0,348.89,349.0,346.84,347.0,34225.0
2018-01-24 09:40:00,347.28,349.77,347.25,349.61,37444.0,347.28,349.77,347.25,349.61,37444.0
2018-01-24 09:50:00,349.66,350.12,348.35,348.38,21096.0,349.66,350.12,348.35,348.38,21096.0
2018-01-24 10:00:00,347.75,349.16,347.52,348.13,36730.0,347.75,349.16,347.52,348.13,36730.0
2018-01-24 10:10:00,348.21,348.76,347.41,348.4,19110.0,348.21,348.76,347.41,348.4,19110.0
2018-01-24 10:20:00,348.24,348.51,347.88,347.97,13464.0,348.24,348.51,347.88,347.97,13464.0
2018-01-24 10:30:00,347.9,349.4,347.72,349.15,17496.0,347.9,349.4,347.72,349.15,17496.0
2018-01-24 10:40:00,349.09,349.9,348.98,348.98,8693.0,349.09,349.9,348.98,348.98,8693.0
2018-01-24 10:50:00,349.05,349.05,347.64,347.93,11447.0,349.05,349.05,347.64,347.93,11447.0
2018-01-24 11:00:00,348.1,348.44,347.47,347.52,10594.0,348.1,348.44,347.47,347.52,10594.0
2018-01-24 11:10:00,347.5,347.9,346.25,346.85,13349.0,347.5,347.9,346.25,346.85,13349.0
2018-01-24 11:20:00,346.84,347.21,344.76,344.76,19362.0,346.84,347.21,344.76,344.76,19362.0
2018-01-24 11:30:00,345.13,345.23,342.3,342.36,30853.0,345.13,345.23,342.3,342.36,30853.0
2018-01-24 11:40:00,342.58,345.6,342.55,344.26,23205.0,342.58,345.6,342.55,344.26,23205.0
2018-01-24 11:50:00,344.27,344.92,343.98,344.35,26418.0,344.27,344.92,343.98,344.35,26418.0
2018-01-24 12:00:00,344.34,344.78,343.83,343.98,10326.0,344.34,344.78,343.83,343.98,10326.0
2018-01-24 12:10:00,344.15,344.35,343.75,343.99,16292.0,344.15,344.35,343.75,343.99,16292.0
2018-01-24 12:20:00,344.03,344.04,342.79,343.04,30338.0,344.03,344.04,342.79,343.04,30338.0
2018-01-24 12:30:00,343.18,343.59,342.67,342.71,25276.0,343.18,343.59,342.67,342.71,25276.0
2018-01-24 12:40:00,342.71,343.9,342.63,343.9,20508.0,342.71,343.9,342.63,343.9,20508.0
2018-01-24 12:50:00,344.08,345.12,343.85,344.81,12208.0,344.08,345.12,343.85,344.81,12208.0
2018-01-24 13:00:00,344.92,345.4,344.4,344.55,17364.0,344.92,345.4,344.4,344.55,17364.0
2018-01-24 13:10:00,344.67,344.81,343.62,344.01,10023.0,344.67,344.81,343.62,344.01,10023.0
2018-01-24 13:20:00,344.13,345.08,343.98,344.86,24769.0,344.13,345.08,343.98,344.86,24769.0
2018-01-24 13:30:00,344.85,346.17,344.77,346.17,14432.0,344.85,346.17,344.77,346.17,14432.0
2018-01-24 13:40:00,346.33,346.81,345.68,346.38,11162.0,346.33,346.81,345.68,346.38,11162.0
2018-01-24 13:50:00,346.54,347.55,346.54,347.21,6700.0,346.54,347.55,346.54,347.21,6700.0
2018-01-24 14:00:00,347.33,347.84,346.27,347.69,18748.0,347.33,347.84,346.27,347.69,18748.0
2018-01-24 14:10:00,347.64,348.7,347.28,348.7,13372.0,347.64,348.7,347.28,348.7,13372.0
2018-01-24 14:20:00,348.71,349.0,347.59,348.44,12966.0,348.71,349.0,347.59,348.44,12966.0
2018-01-24 14:30:00,348.31,348.31,347.56,347.82,12304.0,348.31,348.31,347.56,347.82,12304.0
2018-01-24 14:40:00,347.81,348.3,347.27,347.65,19297.0,347.81,348.3,347.27,347.65,19297.0
2018-01-24 14:50:00,347.55,348.08,347.42,347.76,11167.0,347.55,348.08,347.42,347.76,11167.0
2018-01-24 15:00:00,347.86,347.96,346.29,347.4,34289.0,347.86,347.96,346.29,347.4,34289.0
2018-01-24 15:10:00,347.37,347.49,346.65,346.9,42655.0,347.37,347.49,346.65,346.9,42655.0
2018-01-24 15:20:00,347.07,347.5,346.25,347.41,32997.0,347.07,347.5,346.25,347.41,32997.0
2018-01-24 15:30:00,347.3,348.63,347.22,347.31,45689.0,347.3,348.63,347.22,347.31,45689.0
2018-01-24 15:40:00,347.59,349.12,347.1,348.19,45997.0,347.59,349.12,347.1,348.19,45997.0
2018-01-24 15:50:00,348.04,348.51,344.7,346.5,131770.0,348.04,348.51,344.7,346.5,131770.0
2018-01-25 09:30:00,358.0,358.0,350.0,350.23,148237.0,358.0,358.0,350.0,350.23,148237.0
2018-01-25 09:40:00,350.03,353.47,347.53,351.7,87765.0,350.03,353.47,347.53,351.7,87765.0
2018-01-25 09:50:00,351.64,351.87,341.21,347.0,113413.0,351.64,351.87,341.21,347.0,113413.0
2018-01-25 10:00:00,347.0,349.0,346.38,347.5,79161.0,347.0,349.0,346.38,347.5,79161.0
2018-01-25 10:10:00,347.65,349.33,346.65,348.84,32033.0,347.65,349.33,346.65,348.84,32033.0
2018-01-25 10:20:00,349.01,349.02,346.86,348.02,22202.0,349.01,349.02,346.86,348.02,22202.0
2018-01-25 10:30:00,348.0,348.69,347.23,348.69,28281.0,348.0,348.69,347.23,348.69,28281.0
2018-01-25 10:40:00,348.63,350.87,348.58,350.18,24575.0,348.63,350.87,348.58,350.18,24575.0
2018-01-25 10:50:00,349.95,353.28,349.95,351.2,58766.0,349.95,353.28,349.95,351.2,58766.0
2018-01-25 11:00:00,351.2,355.61,351.2,355.24,52935.0,351.2,355.61,351.2,355.24,52935.0
2018-01-25 11:10:00,354.99,355.75,354.04,355.49,45496.0,354.99,355.75,354.04,355.49,45496.0
2018-01-25 11:20:00,355.61,356.65,354.4,355.98,51917.0,355.61,356.65,354.4,355.98,51917.0
2018-01-25 11:30:00,356.0,356.22,353.05,353.55,21834.0,356.0,356.22,353.05,353.55,21834.0
2018-01-25 11:40:00,353.42,353.7,352.5,353.12,17452.0,353.42,353.7,352.5,353.12,17452.0
2018-01-25 11:50:00,353.15,353.72,352.5,352.8,14531.0,353.15,353.72,352.5,352.8,14531.0
2018-01-25 12:00:00,352.82,352.94,351.6,352.72,15802.0,352.82,352.94,351.6,352.72,15802.0
2018-01-25 12:10:00,352.84,353.72,352.59,353.62,16634.0,352.84,353.72,352.59,353.62,16634.0
2018-01-25 12:20:00,353.69,353.69,352.84,353.16,8757.0,353.69,353.69,352.84,353.16,8757.0
2018-01-25 12:30:00,353.01,353.63,352.79,353.23,37353.0,353.01,353.63,352.79,353.23,37353.0
2018-01-25 12:40:00,353.27,354.9,353.0,354.65,22391.0,353.27,354.9,353.0,354.65,22391.0
2018-01-25 12:50:00,354.63,355.5,354.56,355.24,10988.0,354.63,355.5,354.56,355.24,10988.0
2018-01-25 13:00:00,355.13,355.27,354.46,355.09,15455.0,355.13,355.27,354.46,355.09,15455.0
2018-01-25 13:10:00,355.03,355.58,354.95,355.29,11687.0,355.03,355.58,354.95,355.29,11687.0
2018-01-25 13:20:00,355.18,355.96,355.16,355.86,23255.0,355.18,355.96,355.16,355.86,23255.0
2018-01-25 13:30:00,355.77,356.04,355.21,355.31,20054.0,355.77,356.04,355.21,355.31,20054.0
2018-01-25 13:40:00,355.22,355.68,355.02,355.68,8800.0,355.22,355.68,355.02,355.68,8800.0
2018-01-25 13:50:00,355.69,355.87,355.35,355.39,9030.0,355.69,355.87,355.35,355.39,9030.0
2018-01-25 14:00:00,355.31,355.31,353.2,353.48,11968.0,355.31,355.31,353.2,353.48,11968.0
2018-01-25 14:10:00,353.51,353.71,352.3,353.12,13018.0,353.51,353.71,352.3,353.12,13018.0
2018-01-25 14:20:00,353.13,353.27,352.66,353.19,11046.0,353.13,353.27,352.66,353.19,11046.0
2018-01-25 14:30:00,353.32,354.0,352.68,352.8,12403.0,353.32,354.0,352.68,352.8,12403.0
2018-01-25 14:40:00,352.8,353.0,351.23,351.92,16852.0,352.8,353.0,351.23,351.92,16852.0
2018-01-25 14:50:00,351.62,352.49,351.2,352.08,11795.0,351.62,352.49,351.2,352.08,11795.0
2018-01-25 15:00:00,352.1,352.17,350.68,350.68,14899.0,352.1,352.17,350.68,350.68,14899.0
2018-01-25 15:10:00,350.61,351.87,350.36,351.22,29448.0,350.61,351.87,350.36,351.22,29448.0
2018-01-25 15:20:00,351.13,351.96,351.12,351.64,20943.0,351.13,351.96,351.12,351.64,20943.0
2018-01-25 15:30:00,351.7,352.3,351.19,352.2,20813.0,351.7,352.3,351.19,352.2,20813.0
2018-01-25 15:40:00,352.19,352.87,351.71,352.59,37594.0,352.19,352.87,351.71,352.59,37594.0
2018-01-25 15:50:00,352.74,354.23,352.69,353.71,91152.0,352.74,354.23,352.69,353.71,91152.0
2018-01-26 09:30:00,356.17,368.0,356.05,368.0,133862.0,356.17,368.0,356.05,368.0,133862.0
2018-01-26 09:40:00,368.08,368.46,362.25,364.29,55367.0,368.08,368.46,362.25,364.29,55367.0
2018-01-26 09:50:00,364.58,367.75,364.08,365.7,60332.0,364.58,367.75,364.08,365.7,60332.0
2018-01-26 10:00:00,365.59,368.62,365.59,367.41,64785.0,365.59,368.62,365.59,367.41,64785.0
2018-01-26 10:10:00,367.63,367.63,364.27,365.08,53125.0,367.63,367.63,364.27,365.08,53125.0
2018-01-26 10:20:00,365.0,365.16,363.1,363.72,33362.0,365.0,365.16,363.1,363.72,33362.0
2018-01-26 10:30:00,363.43,365.4,363.19,364.87,35790.0,363.43,365.4,363.19,364.87,35790.0
2018-01-26 10:40:00,365.0,367.0,364.86,365.58,77976.0,365.0,367.0,364.86,365.58,77976.0
2018-01-26 10:50:00,365.65,365.91,364.17,364.91,32966.0,365.65,365.91,364.17,364.91,32966.0
2018-01-26 11:00:00,364.91,365.65,364.44,365.06,26147.0,364.91,365.65,364.44,365.06,26147.0
2018-01-26 11:10:00,365.55,365.66,364.0,365.35,26802.0,365.55,365.66,364.0,365.35,26802.0
2018-01-26 11:20:00,365.53,366.72,365.09,365.09,19003.0,365.53,366.72,365.09,365.09,19003.0
2018-01-26 11:30:00,365.07,366.07,364.72,365.78,39562.0,365.07,366.07,364.72,365.78,39562.0
2018-01-26 11:40:00,365.54,367.72,365.52,367.02,25182.0,365.54,367.72,365.52,367.02,25182.0
2018-01-26 11:50:00,367.02,368.84,367.01,368.79,24689.0,367.02,368.84,367.01,368.79,24689.0
2018-01-26 12:00:00,368.8,368.92,367.28,368.26,45812.0,368.8,368.92,367.28,368.26,45812.0
2018-01-26 12:10:00,368.27,368.9,367.59,368.88,25013.0,368.27,368.9,367.59,368.88,25013.0
2018-01-26 12:20:00,368.81,369.5,367.49,367.91,27846.0,368.81,369.5,367.49,367.91,27846.0
2018-01-26 12:30:00,367.99,369.0,367.56,368.72,35526.0,367.99,369.0,367.56,368.72,35526.0
2018-01-26 12:40:00,368.68,369.5,368.51,369.36,23825.0,368.68,369.5,368.51,369.36,23825.0
2018-01-26 12:50:00,369.33,370.31,369.19,370.04,40360.0,369.33,370.31,369.19,370.04,40360.0
2018-01-26 13:00:00,369.77,369.84,367.9,369.84,23976.0,369.77,369.84,367.9,369.84,23976.0
2018-01-26 13:10:00,369.8,370.57,368.76,369.3,27447.0,369.8,370.57,368.76,369.3,27447.0
2018-01-26 13:20:00,369.31,370.15,369.31,369.83,18927.0,369.31,370.15,369.31,369.83,18927.0
2018-01-26 13:30:00,370.0,370.35,369.0,369.12,18861.0,370.0,370.35,369.0,369.12,18861.0
2018-01-26 13:40:00,369.11,369.73,367.01,367.46,36311.0,369.11,369.73,367.01,367.46,36311.0
2018-01-26 13:50:00,367.67,369.64,367.18,369.39,48825.0,367.67,369.64,367.18,369.39,48825.0
2018-01-26 14:00:00,368.79,369.19,367.91,368.32,19442.0,368.79,369.19,367.91,368.32,19442.0
2018-01-26 14:10:00,368.58,368.58,367.72,367.73,11647.0,368.58,368.58,367.72,367.73,11647.0
2018-01-26 14:20:00,367.94,368.51,367.57,367.77,36530.0,367.94,368.51,367.57,367.77,36530.0
2018-01-26 14:30:00,367.72,368.98,367.45,368.69,21153.0,367.72,368.98,367.45,368.69,21153.0
2018-01-26 14:40:00,368.9,369.37,368.59,369.03,27959.0,368.9,369.37,368.59,369.03,27959.0
2018-01-26 14:50:00,369.01,369.01,368.18,368.56,14593.0,369.01,369.01,368.18,368.56,14593.0
2018-01-26 15:00:00,368.56,369.8,368.18,369.71,17631.0,368.56,369.8,368.18,369.71,17631.0
2018-01-26 15:10:00,369.58,369.8,368.93,369.23,9882.0,369.58,369.8,368.93,369.23,9882.0
2018-01-26 15:20:00,369.24,369.24,367.3,367.69,23349.0,369.24,369.24,367.3,367.69,23349.0
2018-01-26 15:30:00,367.85,369.47,367.79,368.81,36208.0,367.85,369.47,367.79,368.81,36208.0
2018-01-26 15:40:00,368.81,368.88,367.52,367.87,56006.0,368.81,368.88,367.52,367.87,56006.0
2018-01-26 15:50:00,367.93,368.5,366.46,367.81,164572.0,367.93,368.5,366.46,367.81,164572.0
2018-01-29 09:30:00,365.15,366.63,362.0,366.17,67641.0,365.15,366.63,362.0,366.17,67641.0
2018-01-29 09:40:00,366.19,366.89,363.68,363.88,42795.0,366.19,366.89,363.68,363.88,42795.0
2018-01-29 09:50:00,364.2,367.48,363.69,367.4,27589.0,364.2,367.48,363.69,367.4,27589.0
2018-01-29 10:00:00,367.08,367.19,364.85,365.63,15398.0,367.08,367.19,364.85,365.63,15398.0
2018-01-29 10:10:00,366.17,366.91,365.28,366.91,10100.0,366.17,366.91,365.28,366.91,10100.0
2018-01-29 10:20:00,366.55,367.9,365.91,366.53,14504.0,366.55,367.9,365.91,366.53,14504.0
2018-01-29 10:30:00,366.15,366.75,365.0,365.18,14365.0,366.15,366.75,365.0,365.18,14365.0
2018-01-29 10:40:00,365.37,365.39,363.89,364.34,19509.0,365.37,365.39,363.89,364.34,19509.0
2018-01-29 10:50:00,364.55,364.55,362.43,362.49,15800.0,364.55,364.55,362.43,362.49,15800.0
2018-01-29 11:00:00,362.85,362.95,360.81,361.08,33668.0,362.85,362.95,360.81,361.08,33668.0
2018-01-29 11:10:00,361.06,361.35,359.47,359.78,29531.0,361.06,361.35,359.47,359.78,29531.0
2018-01-29 11:20:00,359.62,360.69,358.14,358.76,31868.0,359.62,360.69,358.14,358.76,31868.0
2018-01-29 11:30:00,359.03,359.63,358.86,359.56,53217.0,359.03,359.63,358.86,359.56,53217.0
2018-01-29 11:40:00,359.55,360.3,359.04,359.4,32715.0,359.55,360.3,359.04,359.4,32715.0
2018-01-29 11:50:00,359.4,360.13,357.47,357.96,24661.0,359.4,360.13,357.47,357.96,24661.0
2018-01-29 12:00:00,358.09,359.69,357.99,359.53,10805.0,358.09,359.69,357.99,359.53,10805.0
2018-01-29 12:10:00,359.4,360.69,359.25,360.65,15115.0,359.4,360.69,359.25,360.65,15115.0
2018-01-29 12:20:00,360.65,361.0,360.31,360.31,18787.0,360.65,361.0,360.31,360.31,18787.0
2018-01-29 12:30:00,360.22,360.63,358.85,359.3,14282.0,360.22,360.63,358.85,359.3,14282.0
2018-01-29 12:40:00,359.57,360.09,358.79,359.16,16535.0,359.57,360.09,358.79,359.16,16535.0
2018-01-29 12:50:00,359.22,360.56,359.13,359.64,18351.0,359.22,360.56,359.13,359.64,18351.0
2018-01-29 13:00:00,359.31,359.87,358.56,358.92,20638.0,359.31,359.87,358.56,358.92,20638.0
2018-01-29 13:10:00,359.03,359.2,358.15,358.15,15900.0,359.03,359.2,358.15,358.15,15900.0
2018-01-29 13:20:00,358.15,358.57,358.01,358.42,8470.0,358.15,358.57,358.01,358.42,8470.0
2018-01-29 13:30:00,358.64,358.74,358.02,358.25,9455.0,358.64,358.74,358.02,358.25,9455.0
2018-01-29 13:40:00,358.17,358.69,358.13,358.15,7332.0,358.17,358.69,358.13,358.15,7332.0
2018-01-29 13:50:00,358.23,359.37,358.23,359.27,14878.0,358.23,359.37,358.23,359.27,14878.0
2018-01-29 14:00:00,359.17,359.35,358.92,359.17,13077.0,359.17,359.35,358.92,359.17,13077.0
2018-01-29 14:10:00,359.13,359.79,358.9,359.47,19100.0,359.13,359.79,358.9,359.47,19100.0
2018-01-29 14:20:00,359.3,359.72,358.85,359.13,12365.0,359.3,359.72,358.85,359.13,12365.0
2018-01-29 14:30:00,359.14,359.14,358.46,358.55,5520.0,359.14,359.14,358.46,358.55,5520.0
2018-01-29 14:40:00,358.65,359.17,358.65,358.81,11231.0,358.65,359.17,358.65,358.81,11231.0
2018-01-29 14:50:00,358.8,359.3,358.8,358.87,9215.0,358.8,359.3,358.8,358.87,9215.0
2018-01-29 15:00:00,358.86,359.25,358.65,359.23,12595.0,358.86,359.25,358.65,359.23,12595.0
2018-01-29 15:10:00,359.18,359.28,358.94,359.07,15428.0,359.18,359.28,358.94,359.07,15428.0
2018-01-29 15:20:00,359.1,359.36,358.63,358.78,12657.0,359.1,359.36,358.63,358.78,12657.0
2018-01-29 15:30:00,358.78,359.27,358.78,359.05,21531.0,358.78,359.27,358.78,359.05,21531.0
2018-01-29 15:40:00,359.0,359.08,358.19,358.21,29877.0,359.0,359.08,358.19,358.21,29877.0
2018-01-29 15:50:00,358.34,359.22,358.29,358.46,82735.0,358.34,359.22,358.29,358.46,82735.0
2018-01-30 09:30:00,355.47,357.21,351.5,356.87,45195.0,355.47,357.21,351.5,356.87,45195.0
2018-01-30 09:40:00,356.98,356.98,351.12,352.36,32134.0,356.98,356.98,351.12,352.36,32134.0
2018-01-30 09:50:00,351.72,353.43,351.58,353.08,23671.0,351.72,353.43,351.58,353.08,23671.0
2018-01-30 10:00:00,353.07,353.75,352.0,353.34,20813.0,353.07,353.75,352.0,353.34,20813.0
2018-01-30 10:10:00,353.47,354.76,353.08,354.36,18912.0,353.47,354.76,353.08,354.36,18912.0
2018-01-30 10:20:00,354.02,356.87,354.02,356.87,19674.0,354.02,356.87,354.02,356.87,19674.0
2018-01-30 10:30:00,356.81,357.46,355.72,356.93,24407.0,356.81,357.46,355.72,356.93,24407.0
2018-01-30 10:40:00,356.95,357.21,356.32,356.5,14785.0,356.95,357.21,356.32,356.5,14785.0
2018-01-30 10:50:00,356.46,356.69,355.4,356.14,20037.0,356.46,356.69,355.4,356.14,20037.0
2018-01-30 11:00:00,356.39,356.68,355.92,356.27,12587.0,356.39,356.68,355.92,356.27,12587.0
2018-01-30 11:10:00,356.13,357.35,356.13,357.08,10378.0,356.13,357.35,356.13,357.08,10378.0
2018-01-30 11:20:00,356.87,357.75,356.2,356.6,16412.0,356.87,357.75,356.2,356.6,16412.0
2018-01-30 11:30:00,356.65,356.66,355.84,355.84,10122.0,356.65,356.66,355.84,355.84,10122.0
2018-01-30 11:40:00,355.8,356.12,355.15,355.29,9162.0,355.8,356.12,355.15,355.29,9162.0
2018-01-30 11:50:00,355.0,355.07,353.56,353.6,11028.0,355.0,355.07,353.56,353.6,11028.0
2018-01-30 12:00:00,353.88,354.3,353.48,354.06,16184.0,353.88,354.3,353.48,354.06,16184.0
2018-01-30 12:10:00,354.03,354.82,353.85,354.77,8380.0,354.03,354.82,353.85,354.77,8380.0
2018-01-30 12:20:00,354.65,355.32,354.54,354.62,8665.0,354.65,355.32,354.54,354.62,8665.0
2018-01-30 12:30:00,354.71,355.05,353.96,354.2,8400.0,354.71,355.05,353.96,354.2,8400.0
2018-01-30 12:40:00,354.58,354.76,354.13,354.25,16477.0,354.58,354.76,354.13,354.25,16477.0
2018-01-30 12:50:00,354.06,354.8,353.98,354.56,11134.0,354.06,354.8,353.98,354.56,11134.0
2018-01-30 13:00:00,354.57,354.57,353.0,353.9,9000.0,354.57,354.57,353.0,353.9,9000.0
2018-01-30 13:10:00,354.0,354.52,353.95,354.33,16065.0,354.0,354.52,353.95,354.33,16065.0
2018-01-30 13:20:00,354.43,354.68,354.0,354.43,7563.0,354.43,354.68,354.0,354.43,7563.0
2018-01-30 13:30:00,354.66,355.63,354.46,355.48,5471.0,354.66,355.63,354.46,355.48,5471.0
2018-01-30 13:40:00,355.82,356.56,355.44,356.46,13068.0,355.82,356.56,355.44,356.46,13068.0
2018-01-30 13:50:00,356.13,356.61,355.94,356.21,9993.0,356.13,356.61,355.94,356.21,9993.0
2018-01-30 14:00:00,356.33,356.48,355.61,355.74,9492.0,356.33,356.48,355.61,355.74,9492.0
2018-01-30 14:10:00,355.91,356.49,355.88,356.02,4970.0,355.91,356.49,355.88,356.02,4970.0
2018-01-30 14:20:00,356.09,356.16,355.23,356.12,10504.0,356.09,356.16,355.23,356.12,10504.0
2018-01-30 14:30:00,356.15,356.15,354.55,354.92,10002.0,356.15,356.15,354.55,354.92,10002.0
2018-01-30 14:40:00,354.83,354.83,354.0,354.0,8156.0,354.83,354.83,354.0,354.0,8156.0
2018-01-30 14:50:00,354.04,354.63,353.54,353.88,10898.0,354.04,354.63,353.54,353.88,10898.0
2018-01-30 15:00:00,354.26,354.6,353.56,353.6,15729.0,354.26,354.6,353.56,353.6,15729.0
2018-01-30 15:10:00,353.62,354.56,353.62,354.38,15103.0,353.62,354.56,353.62,354.38,15103.0
2018-01-30 15:20:00,354.22,354.36,353.21,353.52,16331.0,354.22,354.36,353.21,353.52,16331.0
2018-01-30 15:30:00,353.57,354.33,353.52,353.92,29046.0,353.57,354.33,353.52,353.92,29046.0
2018-01-30 15:40:00,353.78,353.92,353.12,353.15,31792.0,353.78,353.92,353.12,353.15,31792.0
2018-01-30 15:50:00,353.16,353.49,352.43,352.66,98683.0,353.16,353.49,352.43,352.66,98683.0
2018-01-31 09:30:00,357.34,359.61,356.51,358.64,70599.0,357.34,359.61,356.51,358.64,70599.0
2018-01-31 09:40:00,358.52,359.33,356.72,356.99,26637.0,358.52,359.33,356.72,356.99,26637.0
2018-01-31 09:50:00,357.02,357.57,356.0,356.06,11610.0,357.02,357.57,356.0,356.06,11610.0
2018-01-31 10:00:00,356.25,356.44,353.8,354.13,32060.0,356.25,356.44,353.8,354.13,32060.0
2018-01-31 10:10:00,354.13,356.63,354.13,356.18,21202.0,354.13,356.63,354.13,356.18,21202.0
2018-01-31 10:20:00,356.15,356.2,354.58,354.64,16706.0,356.15,356.2,354.58,354.64,16706.0
2018-01-31 10:30:00,354.84,354.99,353.19,353.29,20124.0,354.84,354.99,353.19,353.29,20124.0
2018-01-31 10:40:00,353.35,353.35,351.32,352.19,16912.0,353.35,353.35,351.32,352.19,16912.0
2018-01-31 10:50:00,352.06,352.5,351.09,351.41,18352.0,352.06,352.5,351.09,351.41,18352.0
2018-01-31 11:00:00,351.57,351.65,350.25,350.3,15167.0,351.57,351.65,350.25,350.3,15167.0
2018-01-31 11:10:00,350.46,351.02,349.13,350.19,43190.0,350.46,351.02,349.13,350.19,43190.0
2018-01-31 11:20:00,350.2,350.48,349.13,349.32,22095.0,350.2,350.48,349.13,349.32,22095.0
2018-01-31 11:30:00,349.35,350.6,349.21,350.19,12437.0,349.35,350.6,349.21,350.19,12437.0
2018-01-31 11:40:00,350.19,350.3,349.85,349.88,9743.0,350.19,350.3,349.85,349.88,9743.0
2018-01-31 11:50:00,349.77,349.85,349.34,349.55,7746.0,349.77,349.85,349.34,349.55,7746.0
2018-01-31 12:00:00,349.51,349.72,349.34,349.44,4788.0,349.51,349.72,349.34,349.44,4788.0
2018-01-31 12:10:00,349.36,349.8,349.36,349.52,3008.0,349.36,349.8,349.36,349.52,3008.0
2018-01-31 12:20:00,349.68,350.31,349.51,349.98,8322.0,349.68,350.31,349.51,349.98,8322.0
2018-01-31 12:30:00,350.22,350.26,349.49,349.49,7364.0,350.22,350.26,349.49,349.49,7364.0
2018-01-31 12:40:00,349.43,349.65,348.59,348.77,17416.0,349.43,349.65,348.59,348.77,17416.0
2018-01-31 12:50:00,348.74,349.67,348.74,349.56,6876.0,348.74,349.67,348.74,349.56,6876.0
2018-01-31 13:00:00,349.99,350.71,349.37,349.98,10169.0,349.99,350.71,349.37,349.98,10169.0
2018-01-31 13:10:00,349.98,350.03,349.61,349.64,5400.0,349.98,350.03,349.61,349.64,5400.0
2018-01-31 13:20:00,349.67,351.5,349.67,351.4,16670.0,349.67,351.5,349.67,351.4,16670.0
2018-01-31 13:30:00,351.38,351.49,350.54,351.03,22118.0,351.38,351.49,350.54,351.03,22118.0
2018-01-31 13:40:00,351.04,351.22,350.51,350.51,12964.0,351.04,351.22,350.51,350.51,12964.0
2018-01-31 13:50:00,350.53,350.68,349.68,349.68,9934.0,350.53,350.68,349.68,349.68,9934.0
2018-01-31 14:00:00,350.06,350.96,349.87,350.51,14988.0,350.06,350.96,349.87,350.51,14988.0
2018-01-31 14:10:00,350.71,350.82,349.57,349.85,11375.0,350.71,350.82,349.57,349.85,11375.0
2018-01-31 14:20:00,349.75,349.95,348.79,348.84,15889.0,349.75,349.95,348.79,348.84,15889.0
2018-01-31 14:30:00,348.92,349.25,348.44,348.44,18000.0,348.92,349.25,348.44,348.44,18000.0
2018-01-31 14:40:00,348.5,348.72,347.09,347.13,21458.0,348.5,348.72,347.09,347.13,21458.0
2018-01-31 14:50:00,347.22,348.08,346.77,347.73,21716.0,347.22,348.08,346.77,347.73,21716.0
2018-01-31 15:00:00,347.82,347.82,345.72,346.03,26378.0,347.82,347.82,345.72,346.03,26378.0
2018-01-31 15:10:00,346.13,346.91,346.09,346.85,21002.0,346.13,346.91,346.09,346.85,21002.0
2018-01-31 15:20:00,346.86,347.36,346.02,347.26,21977.0,346.86,347.36,346.02,347.26,21977.0
2018-01-31 15:30:00,347.31,347.64,346.84,347.41,23201.0,347.31,347.64,346.84,347.41,23201.0
2018-01-31 15:40:00,347.44,349.06,347.43,348.49,45594.0,347.44,349.06,347.43,348.49,45594.0
2018-01-31 15:50:00,348.46,348.65,347.57,347.86,80077.0,348.46,348.65,347.57,347.86,80077.0
2018-02-01 09:30:00,348.18,348.78,346.0,347.5,40038.0,348.18,348.78,346.0,347.5,40038.0
2018-02-01 09:40:00,348.1,349.83,347.01,349.66,17745.0,348.1,349.83,347.01,349.66,17745.0
2018-02-01 09:50:00,349.61,352.38,349.4,350.0,27111.0,349.61,352.38,349.4,350.0,27111.0
2018-02-01 10:00:00,350.02,350.72,349.39,350.21,11520.0,350.02,350.72,349.39,350.21,11520.0
2018-02-01 10:10:00,350.0,350.77,349.54,350.12,19921.0,350.0,350.77,349.54,350.12,19921.0
2018-02-01 10:20:00,350.13,350.37,348.04,348.16,25073.0,350.13,350.37,348.04,348.16,25073.0
2018-02-01 10:30:00,348.31,350.2,348.31,348.87,13075.0,348.31,350.2,348.31,348.87,13075.0
2018-02-01 10:40:00,349.19,349.54,348.86,348.88,9276.0,349.19,349.54,348.86,348.88,9276.0
2018-02-01 10:50:00,348.85,349.1,348.02,348.28,8741.0,348.85,349.1,348.02,348.28,8741.0
2018-02-01 11:00:00,348.53,349.05,348.21,348.21,8465.0,348.53,349.05,348.21,348.21,8465.0
2018-02-01 11:10:00,348.26,348.29,347.09,347.33,15178.0,348.26,348.29,347.09,347.33,15178.0
2018-02-01 11:20:00,347.14,347.36,345.93,346.09,13860.0,347.14,347.36,345.93,346.09,13860.0
2018-02-01 11:30:00,346.14,346.56,346.02,346.05,14658.0,346.14,346.56,346.02,346.05,14658.0
2018-02-01 11:40:00,346.14,346.92,345.65,346.66,18245.0,346.14,346.92,345.65,346.66,18245.0
2018-02-01 11:50:00,346.69,346.69,346.06,346.06,14136.0,346.69,346.69,346.06,346.06,14136.0
2018-02-01 12:00:00,346.23,346.46,345.82,346.12,10918.0,346.23,346.46,345.82,346.12,10918.0
2018-02-01 12:10:00,346.24,346.45,345.81,346.13,21382.0,346.24,346.45,345.81,346.13,21382.0
2018-02-01 12:20:00,346.12,346.47,345.81,345.82,7930.0,346.12,346.47,345.81,345.82,7930.0
2018-02-01 12:30:00,345.85,346.15,345.77,346.11,7101.0,345.85,346.15,345.77,346.11,7101.0
2018-02-01 12:40:00,346.12,346.36,345.78,346.29,7697.0,346.12,346.36,345.78,346.29,7697.0
2018-02-01 12:50:00,346.29,346.7,346.03,346.05,23166.0,346.29,346.7,346.03,346.05,23166.0
2018-02-01 13:00:00,346.05,346.65,345.93,346.23,12720.0,346.05,346.65,345.93,346.23,12720.0
2018-02-01 13:10:00,346.36,347.34,346.32,347.25,11958.0,346.36,347.34,346.32,347.25,11958.0
2018-02-01 13:20:00,347.19,347.25,346.94,347.05,9054.0,347.19,347.25,346.94,347.05,9054.0
2018-02-01 13:30:00,347.04,347.04,345.85,345.99,14500.0,347.04,347.04,345.85,345.99,14500.0
2018-02-01 13:40:00,346.02,346.82,345.64,346.82,8124.0,346.02,346.82,345.64,346.82,8124.0
2018-02-01 13:50:00,346.72,346.82,345.91,346.35,9491.0,346.72,346.82,345.91,346.35,9491.0
2018-02-01 14:00:00,346.25,346.54,345.76,346.22,10341.0,346.25,346.54,345.76,346.22,10341.0
2018-02-01 14:10:00,346.16,346.26,345.5,345.65,10737.0,346.16,346.26,345.5,345.65,10737.0
2018-02-01 14:20:00,345.57,345.84,345.0,345.42,19187.0,345.57,345.84,345.0,345.42,19187.0
2018-02-01 14:30:00,345.34,345.73,345.33,345.44,13409.0,345.34,345.73,345.33,345.44,13409.0
2018-02-01 14:40:00,345.56,345.89,345.31,345.31,11883.0,345.56,345.89,345.31,345.31,11883.0
2018-02-01 14:50:00,345.41,345.82,345.36,345.51,12008.0,345.41,345.82,345.36,345.51,12008.0
2018-02-01 15:00:00,345.37,345.69,345.17,345.55,20557.0,345.37,345.69,345.17,345.55,20557.0
2018-02-01 15:10:00,345.54,345.96,345.28,345.58,33186.0,345.54,345.96,345.28,345.58,33186.0
2018-02-01 15:20:00,345.71,345.83,345.24,345.24,30967.0,345.71,345.83,345.24,345.24,30967.0
2018-02-01 15:30:00,345.16,345.24,344.67,344.92,52934.0,345.16,345.24,344.67,344.92,52934.0
2018-02-01 15:40:00,344.91,345.4,344.58,345.0,41586.0,344.91,345.4,344.58,345.0,41586.0
2018-02-01 15:50:00,345.07,346.27,345.0,346.15,108974.0,345.07,346.27,345.0,346.15,108974.0
2018-02-02 09:30:00,343.98,346.75,342.78,345.59,31591.0,343.98,346.75,342.78,345.59,31591.0
2018-02-02 09:40:00,345.71,348.69,345.57,346.43,13437.0,345.71,348.69,345.57,346.43,13437.0
2018-02-02 09:50:00,346.34,346.38,343.59,344.29,22052.0,346.34,346.38,343.59,344.29,22052.0
2018-02-02 10:00:00,343.78,344.33,342.57,344.07,21267.0,343.78,344.33,342.57,344.07,21267.0
2018-02-02 10:10:00,344.03,344.7,343.39,343.78,16873.0,344.03,344.7,343.39,343.78,16873.0
2018-02-02 10:20:00,343.2,344.54,342.61,343.63,17384.0,343.2,344.54,342.61,343.63,17384.0
2018-02-02 10:30:00,343.83,343.83,342.58,343.03,16282.0,343.83,343.83,342.58,343.03,16282.0
2018-02-02 10:40:00,342.88,344.04,342.36,343.53,12684.0,342.88,344.04,342.36,343.53,12684.0
2018-02-02 10:50:00,343.14,343.6,342.31,342.5,13069.0,343.14,343.6,342.31,342.5,13069.0
2018-02-02 11:00:00,342.7,343.94,342.47,343.69,15008.0,342.7,343.94,342.47,343.69,15008.0
2018-02-02 11:10:00,343.86,345.0,343.61,344.4,17342.0,343.86,345.0,343.61,344.4,17342.0
2018-02-02 11:20:00,344.13,345.0,343.92,344.44,13846.0,344.13,345.0,343.92,344.44,13846.0
2018-02-02 11:30:00,344.56,344.6,343.42,343.92,13850.0,344.56,344.6,343.42,343.92,13850.0
2018-02-02 11:40:00,343.91,344.71,343.52,344.55,9429.0,343.91,344.71,343.52,344.55,9429.0
2018-02-02 11:50:00,344.32,345.41,344.27,344.34,14551.0,344.32,345.41,344.27,344.34,14551.0
2018-02-02 12:00:00,344.25,345.31,343.91,345.03,6200.0,344.25,345.31,343.91,345.03,6200.0
2018-02-02 12:10:00,345.18,346.83,344.65,346.83,15701.0,345.18,346.83,344.65,346.83,15701.0
2018-02-02 12:20:00,346.8,348.07,346.6,347.76,13133.0,346.8,348.07,346.6,347.76,13133.0
2018-02-02 12:30:00,347.37,347.65,346.99,347.29,14444.0,347.37,347.65,346.99,347.29,14444.0
2018-02-02 12:40:00,347.55,347.56,345.74,346.19,13775.0,347.55,347.56,345.74,346.19,13775.0
2018-02-02 12:50:00,346.38,347.33,346.02,346.74,11387.0,346.38,347.33,346.02,346.74,11387.0
2018-02-02 13:00:00,346.57,346.62,345.72,346.22,11389.0,346.57,346.62,345.72,346.22,11389.0
2018-02-02 13:10:00,346.04,346.65,345.28,345.28,8800.0,346.04,346.65,345.28,345.28,8800.0
2018-02-02 13:20:00,345.18,345.49,344.71,345.49,7072.0,345.18,345.49,344.71,345.49,7072.0
2018-02-02 13:30:00,345.49,346.1,345.47,345.83,6736.0,345.49,346.1,345.47,345.83,6736.0
2018-02-02 13:40:00,345.83,345.96,345.24,345.27,6287.0,345.83,345.96,345.24,345.27,6287.0
2018-02-02 13:50:00,345.72,346.55,345.34,346.52,5927.0,345.72,346.55,345.34,346.52,5927.0
2018-02-02 14:00:00,346.2,346.46,345.86,345.96,7141.0,346.2,346.46,345.86,345.96,7141.0
2018-02-02 14:10:00,346.04,346.37,345.48,345.54,8141.0,346.04,346.37,345.48,345.54,8141.0
2018-02-02 14:20:00,345.83,345.98,345.11,345.11,9768.0,345.83,345.98,345.11,345.11,9768.0
2018-02-02 14:30:00,345.23,347.01,345.23,345.66,9158.0,345.23,347.01,345.23,345.66,9158.0
2018-02-02 14:40:00,345.83,345.91,344.53,344.99,9472.0,345.83,345.91,344.53,344.99,9472.0
2018-02-02 14:50:00,344.59,344.86,343.72,344.32,8909.0,344.59,344.86,343.72,344.32,8909.0
2018-02-02 15:00:00,344.32,344.64,344.0,344.12,11438.0,344.32,344.64,344.0,344.12,11438.0
2018-02-02 15:10:00,344.25,345.97,344.22,345.51,11861.0,344.25,345.97,344.22,345.51,11861.0
2018-02-02 15:20:00,345.4,346.02,345.39,345.42,13164.0,345.4,346.02,345.39,345.42,13164.0
2018-02-02 15:30:00,345.42,345.82,344.59,345.75,24409.0,345.42,345.82,344.59,345.75,24409.0
2018-02-02 15:40:00,345.63,345.63,343.4,343.91,31027.0,345.63,345.63,343.4,343.91,31027.0
2018-02-02 15:50:00,343.76,344.86,343.54,343.86,68683.0,343.76,344.86,343.54,343.86,68683.0
2018-02-05 09:30:00,344.58,348.34,343.0,343.49,39581.0,344.58,348.34,343.0,343.49,39581.0
2018-02-05 09:40:00,343.75,344.04,342.26,344.04,14498.0,343.75,344.04,342.26,344.04,14498.0
2018-02-05 09:50:00,343.99,344.37,343.08,343.57,5100.0,343.99,344.37,343.08,343.57,5100.0
2018-02-05 10:00:00,343.36,343.36,340.88,340.88,16775.0,343.36,343.36,340.88,340.88,16775.0
2018-02-05 10:10:00,340.88,342.94,340.31,342.71,12739.0,340.88,342.94,340.31,342.71,12739.0
2018-02-05 10:20:00,342.62,344.56,342.62,344.5,7973.0,342.62,344.56,342.62,344.5,7973.0
2018-02-05 10:30:00,344.72,344.72,343.45,343.45,14640.0,344.72,344.72,343.45,343.45,14640.0
2018-02-05 10:40:00,343.65,344.33,343.41,343.63,9834.0,343.65,344.33,343.41,343.63,9834.0
2018-02-05 10:50:00,343.63,344.36,342.96,344.36,11524.0,343.63,344.36,342.96,344.36,11524.0
2018-02-05 11:00:00,343.93,343.95,343.24,343.44,4516.0,343.93,343.95,343.24,343.44,4516.0
2018-02-05 11:10:00,343.52,343.68,342.69,342.78,13559.0,343.52,343.68,342.69,342.78,13559.0
2018-02-05 11:20:00,342.81,342.82,342.0,342.14,13840.0,342.81,342.82,342.0,342.14,13840.0
2018-02-05 11:30:00,342.14,342.36,341.62,341.63,15712.0,342.14,342.36,341.62,341.63,15712.0
2018-02-05 11:40:00,341.58,341.93,340.52,340.59,7292.0,341.58,341.93,340.52,340.59,7292.0
2018-02-05 11:50:00,340.77,341.54,340.53,341.38,8673.0,340.77,341.54,340.53,341.38,8673.0
2018-02-05 12:00:00,341.45,341.6,340.5,340.81,6497.0,341.45,341.6,340.5,340.81,6497.0
2018-02-05 12:10:00,340.58,341.01,340.0,340.1,14251.0,340.58,341.01,340.0,340.1,14251.0
2018-02-05 12:20:00,340.01,340.71,339.42,340.09,26483.0,340.01,340.71,339.42,340.09,26483.0
2018-02-05 12:30:00,339.99,340.26,339.66,339.74,6852.0,339.99,340.26,339.66,339.74,6852.0
2018-02-05 12:40:00,339.69,341.06,339.54,341.06,8804.0,339.69,341.06,339.54,341.06,8804.0
2018-02-05 12:50:00,341.0,341.14,339.61,339.9,12412.0,341.0,341.14,339.61,339.9,12412.0
2018-02-05 13:00:00,339.77,339.77,337.15,337.58,12498.0,339.77,339.77,337.15,337.58,12498.0
2018-02-05 13:10:00,337.76,338.05,337.06,337.06,11712.0,337.76,338.05,337.06,337.06,11712.0
2018-02-05 13:20:00,337.57,338.14,337.01,338.12,11357.0,337.57,338.14,337.01,338.12,11357.0
2018-02-05 13:30:00,338.12,338.83,337.82,338.27,13045.0,338.12,338.83,337.82,338.27,13045.0
2018-02-05 13:40:00,338.3,339.51,338.15,339.5,12519.0,338.3,339.51,338.15,339.5,12519.0
2018-02-05 13:50:00,338.97,341.64,338.97,341.52,18536.0,338.97,341.64,338.97,341.52,18536.0
2018-02-05 14:00:00,341.45,341.65,340.53,340.53,17643.0,341.45,341.65,340.53,340.53,17643.0
2018-02-05 14:10:00,340.16,340.71,338.4,338.91,10630.0,340.16,340.71,338.4,338.91,10630.0
2018-02-05 14:20:00,338.52,339.54,337.24,338.27,25427.0,338.52,339.54,337.24,338.27,25427.0
2018-02-05 14:30:00,338.44,338.44,336.62,337.06,13367.0,338.44,338.44,336.62,337.06,13367.0
2018-02-05 14:40:00,337.52,337.91,336.22,336.51,17549.0,337.52,337.91,336.22,336.51,17549.0
2018-02-05 14:50:00,336.51,336.77,335.4,335.52,13988.0,336.51,336.77,335.4,335.52,13988.0
2018-02-05 15:00:00,335.79,336.34,330.04,330.24,36314.0,335.79,336.34,330.04,330.24,36314.0
2018-02-05 15:10:00,330.22,335.72,329.2,334.86,45604.0,330.22,335.72,329.2,334.86,45604.0
2018-02-05 15:20:00,335.27,337.62,334.33,337.43,31985.0,335.27,337.62,334.33,337.43,31985.0
2018-02-05 15:30:00,337.5,338.1,334.24,334.24,41098.0,337.5,338.1,334.24,334.24,41098.0
2018-02-05 15:40:00,334.23,334.81,330.34,331.35,87741.0,334.23,334.81,330.34,331.35,87741.0
2018-02-05 15:50:00,330.99,331.37,328.31,328.31,178820.0,330.99,331.37,328.31,328.31,178820.0
2018-02-06 09:30:00,322.52,331.5,321.11,331.24,93279.0,322.52,331.5,321.11,331.24,93279.0
2018-02-06 09:40:00,331.45,331.45,325.26,329.14,39014.0,331.45,331.45,325.26,329.14,39014.0
2018-02-06 09:50:00,328.85,330.68,326.19,326.97,47959.0,328.85,330.68,326.19,326.97,47959.0
2018-02-06 10:00:00,327.56,329.74,325.64,327.3,34033.0,327.56,329.74,325.64,327.3,34033.0
2018-02-06 10:10:00,327.44,327.86,324.24,325.29,32083.0,327.44,327.86,324.24,325.29,32083.0
2018-02-06 10:20:00,325.73,326.52,322.54,324.62,38927.0,325.73,326.52,322.54,324.62,38927.0
2018-02-06 10:30:00,324.22,325.35,322.0,323.88,25614.0,324.22,325.35,322.0,323.88,25614.0
2018-02-06 10:40:00,323.97,328.0,323.97,328.0,19610.0,323.97,328.0,323.97,328.0,19610.0
2018-02-06 10:50:00,327.72,327.99,324.56,324.56,18964.0,327.72,327.99,324.56,324.56,18964.0
2018-02-06 11:00:00,324.0,325.95,322.59,324.0,28561.0,324.0,325.95,322.59,324.0,28561.0
2018-02-06 11:10:00,323.16,325.33,322.37,324.37,22591.0,323.16,325.33,322.37,324.37,22591.0
2018-02-06 11:20:00,324.48,325.39,322.26,324.36,30127.0,324.48,325.39,322.26,324.36,30127.0
2018-02-06 11:30:00,324.9,324.9,322.12,323.19,15209.0,324.9,324.9,322.12,323.19,15209.0
2018-02-06 11:40:00,323.17,323.6,321.87,323.01,15247.0,323.17,323.6,321.87,323.01,15247.0
2018-02-06 11:50:00,322.52,323.51,321.6,321.8,29087.0,322.52,323.51,321.6,321.8,29087.0
2018-02-06 12:00:00,321.96,324.76,321.66,324.76,32131.0,321.96,324.76,321.66,324.76,32131.0
2018-02-06 12:10:00,324.31,325.93,323.28,324.31,30667.0,324.31,325.93,323.28,324.31,30667.0
2018-02-06 12:20:00,324.1,326.97,323.77,326.73,12056.0,324.1,326.97,323.77,326.73,12056.0
2018-02-06 12:30:00,326.98,329.55,326.69,328.28,14384.0,326.98,329.55,326.69,328.28,14384.0
2018-02-06 12:40:00,328.37,329.31,326.04,326.11,12595.0,328.37,329.31,326.04,326.11,12595.0
2018-02-06 12:50:00,325.98,326.93,324.48,324.5,17512.0,325.98,326.93,324.48,324.5,17512.0
2018-02-06 13:00:00,324.7,325.44,322.02,323.8,29189.0,324.7,325.44,322.02,323.8,29189.0
2018-02-06 13:10:00,324.82,328.43,323.85,327.96,17052.0,324.82,328.43,323.85,327.96,17052.0
2018-02-06 13:20:00,327.85,328.68,326.18,326.76,13908.0,327.85,328.68,326.18,326.76,13908.0
2018-02-06 13:30:00,326.78,326.78,324.41,325.53,5980.0,326.78,326.78,324.41,325.53,5980.0
2018-02-06 13:40:00,324.34,325.38,323.7,324.31,13388.0,324.34,325.38,323.7,324.31,13388.0
2018-02-06 13:50:00,323.94,324.3,322.21,324.0,12794.0,323.94,324.3,322.21,324.0,12794.0
2018-02-06 14:00:00,323.76,324.67,321.98,322.35,17111.0,323.76,324.67,321.98,322.35,17111.0
2018-02-06 14:10:00,323.1,324.22,322.26,322.38,13714.0,323.1,324.22,322.26,322.38,13714.0
2018-02-06 14:20:00,322.79,323.74,322.19,323.26,10976.0,322.79,323.74,322.19,323.26,10976.0
2018-02-06 14:30:00,323.52,324.98,323.06,324.39,18677.0,323.52,324.98,323.06,324.39,18677.0
2018-02-06 14:40:00,324.79,327.57,324.56,327.57,11866.0,324.79,327.57,324.56,327.57,11866.0
2018-02-06 14:50:00,327.54,330.67,326.72,330.36,23930.0,327.54,330.67,326.72,330.36,23930.0
2018-02-06 15:00:00,330.61,331.73,330.01,331.29,22421.0,330.61,331.73,330.01,331.29,22421.0
2018-02-06 15:10:00,331.5,331.66,329.25,329.75,20729.0,331.5,331.66,329.25,329.75,20729.0
2018-02-06 15:20:00,329.4,331.69,329.08,331.48,25467.0,329.4,331.69,329.08,331.48,25467.0
2018-02-06 15:30:00,331.12,331.91,329.6,331.77,38061.0,331.12,331.91,329.6,331.77,38061.0
2018-02-06 15:40:00,332.02,332.51,330.6,331.2,102002.0,332.02,332.51,330.6,331.2,102002.0
2018-02-06 15:50:00,331.2,332.95,330.02,332.94,96610.0,331.2,332.95,330.02,332.94,96610.0
2018-02-07 09:30:00,329.9,332.78,328.95,332.72,61586.0,329.9,332.78,328.95,332.72,61586.0
2018-02-07 09:40:00,332.42,333.42,329.27,329.67,30228.0,332.42,333.42,329.27,329.67,30228.0
2018-02-07 09:50:00,329.48,330.18,326.94,330.08,33177.0,329.48,330.18,326.94,330.08,33177.0
2018-02-07 10:00:00,329.67,330.0,328.7,328.99,15007.0,329.67,330.0,328.7,328.99,15007.0
2018-02-07 10:10:00,328.82,329.47,328.28,328.78,9447.0,328.82,329.47,328.28,328.78,9447.0
2018-02-07 10:20:00,328.43,328.43,326.78,327.56,30729.0,328.43,328.43,326.78,327.56,30729.0
2018-02-07 10:30:00,327.44,328.38,326.69,328.15,29507.0,327.44,328.38,326.69,328.15,29507.0
2018-02-07 10:40:00,327.98,328.24,326.7,328.03,18013.0,327.98,328.24,326.7,328.03,18013.0
2018-02-07 10:50:00,328.06,328.19,326.66,327.72,23563.0,328.06,328.19,326.66,327.72,23563.0
2018-02-07 11:00:00,328.0,332.61,327.99,332.02,40436.0,328.0,332.61,327.99,332.02,40436.0
2018-02-07 11:10:00,332.02,333.59,332.01,332.84,22426.0,332.02,333.59,332.01,332.84,22426.0
2018-02-07 11:20:00,332.62,333.43,331.84,332.15,12864.0,332.62,333.43,331.84,332.15,12864.0
2018-02-07 11:30:00,332.31,332.34,330.3,330.46,15648.0,332.31,332.34,330.3,330.46,15648.0
2018-02-07 11:40:00,330.37,331.35,330.01,331.02,11213.0,330.37,331.35,330.01,331.02,11213.0
2018-02-07 11:50:00,331.04,331.65,330.22,330.35,8440.0,331.04,331.65,330.22,330.35,8440.0
2018-02-07 12:00:00,331.07,331.37,330.64,330.77,10625.0,331.07,331.37,330.64,330.77,10625.0
2018-02-07 12:10:00,330.75,331.5,330.37,331.5,9960.0,330.75,331.5,330.37,331.5,9960.0
2018-02-07 12:20:00,331.73,332.87,330.81,332.63,15661.0,331.73,332.87,330.81,332.63,15661.0
2018-02-07 12:30:00,332.41,332.69,330.43,330.43,16593.0,332.41,332.69,330.43,330.43,16593.0
2018-02-07 12:40:00,330.66,331.91,329.76,329.95,11352.0,330.66,331.91,329.76,329.95,11352.0
2018-02-07 12:50:00,329.95,330.65,329.29,329.29,16118.0,329.95,330.65,329.29,329.29,16118.0
2018-02-07 13:00:00,329.76,330.08,327.23,328.15,15436.0,329.76,330.08,327.23,328.15,15436.0
2018-02-07 13:10:00,328.02,328.54,326.25,328.4,21294.0,328.02,328.54,326.25,328.4,21294.0
2018-02-07 13:20:00,328.02,328.02,326.67,327.99,13710.0,328.02,328.02,326.67,327.99,13710.0
2018-02-07 13:30:00,328.48,329.54,327.96,328.86,13247.0,328.48,329.54,327.96,328.86,13247.0
2018-02-07 13:40:00,329.32,329.6,328.54,328.54,7912.0,329.32,329.6,328.54,328.54,7912.0
2018-02-07 13:50:00,328.43,329.05,327.64,329.05,14174.0,328.43,329.05,327.64,329.05,14174.0
2018-02-07 14:00:00,328.91,329.87,328.07,328.9,24960.0,328.91,329.87,328.07,328.9,24960.0
2018-02-07 14:10:00,329.02,329.98,328.97,329.5,6456.0,329.02,329.98,328.97,329.5,6456.0
2018-02-07 14:20:00,329.62,330.44,329.3,330.31,9353.0,329.62,330.44,329.3,330.31,9353.0
2018-02-07 14:30:00,330.4,330.61,329.58,329.81,10989.0,330.4,330.61,329.58,329.81,10989.0
2018-02-07 14:40:00,330.05,330.05,327.48,328.0,15142.0,330.05,330.05,327.48,328.0,15142.0
2018-02-07 14:50:00,328.19,328.42,327.26,328.23,10323.0,328.19,328.42,327.26,328.23,10323.0
2018-02-07 15:00:00,328.42,330.07,328.16,329.5,8093.0,328.42,330.07,328.16,329.5,8093.0
2018-02-07 15:10:00,329.36,330.44,329.21,329.77,15800.0,329.36,330.44,329.21,329.77,15800.0
2018-02-07 15:20:00,330.0,331.14,329.81,330.22,9997.0,330.0,331.14,329.81,330.22,9997.0
2018-02-07 15:30:00,330.35,331.07,329.96,330.87,19628.0,330.35,331.07,329.96,330.87,19628.0
2018-02-07 15:40:00,330.77,331.14,329.59,329.94,42672.0,330.77,331.14,329.59,329.94,42672.0
2018-02-07 15:50:00,329.66,329.8,326.88,326.96,91457.0,329.66,329.8,326.88,326.96,91457.0
2018-02-08 09:30:00,326.0,326.88,324.26,326.4,30415.0,326.0,326.88,324.26,326.4,30415.0
2018-02-08 09:40:00,325.82,327.69,325.82,326.94,21332.0,325.82,327.69,325.82,326.94,21332.0
2018-02-08 09:50:00,327.44,328.7,326.32,327.38,18690.0,327.44,328.7,326.32,327.38,18690.0
2018-02-08 10:00:00,327.06,328.05,325.88,328.05,10741.0,327.06,328.05,325.88,328.05,10741.0
2018-02-08 10:10:00,326.95,327.39,325.91,325.92,11760.0,326.95,327.39,325.91,325.92,11760.0
2018-02-08 10:20:00,325.92,326.88,325.35,325.94,11394.0,325.92,326.88,325.35,325.94,11394.0
2018-02-08 10:30:00,325.94,325.99,324.19,325.4,13127.0,325.94,325.99,324.19,325.4,13127.0
2018-02-08 10:40:00,325.64,326.1,324.33,324.93,6456.0,325.64,326.1,324.33,324.93,6456.0
2018-02-08 10:50:00,324.85,324.85,322.93,322.93,27894.0,324.85,324.85,322.93,322.93,27894.0
2018-02-08 11:00:00,323.13,323.94,322.89,323.27,14981.0,323.13,323.94,322.89,323.27,14981.0
2018-02-08 11:10:00,322.91,323.71,321.58,322.07,19224.0,322.91,323.71,321.58,322.07,19224.0
2018-02-08 11:20:00,322.17,322.75,321.0,321.68,29869.0,322.17,322.75,321.0,321.68,29869.0
2018-02-08 11:30:00,321.58,322.9,320.8,322.9,12906.0,321.58,322.9,320.8,322.9,12906.0
2018-02-08 11:40:00,322.96,322.96,321.38,321.93,10559.0,322.96,322.96,321.38,321.93,10559.0
2018-02-08 11:50:00,322.21,323.45,322.12,323.0,5449.0,322.21,323.45,322.12,323.0,5449.0
2018-02-08 12:00:00,323.0,323.27,322.25,322.33,7100.0,323.0,323.27,322.25,322.33,7100.0
2018-02-08 12:10:00,321.96,322.28,321.24,321.52,5234.0,321.96,322.28,321.24,321.52,5234.0
2018-02-08 12:20:00,321.44,321.5,318.92,320.57,23405.0,321.44,321.5,318.92,320.57,23405.0
2018-02-08 12:30:00,320.74,321.07,319.34,319.34,7863.0,320.74,321.07,319.34,319.34,7863.0
2018-02-08 12:40:00,319.86,320.96,318.39,319.02,8311.0,319.86,320.96,318.39,319.02,8311.0
2018-02-08 12:50:00,318.83,319.48,317.5,319.4,20689.0,318.83,319.48,317.5,319.4,20689.0
2018-02-08 13:00:00,319.06,320.53,318.29,320.15,13595.0,319.06,320.53,318.29,320.15,13595.0
2018-02-08 13:10:00,319.9,321.48,319.65,320.56,6305.0,319.9,321.48,319.65,320.56,6305.0
2018-02-08 13:20:00,320.81,321.51,319.69,319.95,10034.0,320.81,321.51,319.69,319.95,10034.0
2018-02-08 13:30:00,319.0,321.44,318.99,321.37,12274.0,319.0,321.44,318.99,321.37,12274.0
2018-02-08 13:40:00,321.37,323.25,321.37,321.69,7106.0,321.37,323.25,321.37,321.69,7106.0
2018-02-08 13:50:00,321.69,322.42,321.21,322.25,8079.0,321.69,322.42,321.21,322.25,8079.0
2018-02-08 14:00:00,321.82,321.9,320.33,321.07,9960.0,321.82,321.9,320.33,321.07,9960.0
2018-02-08 14:10:00,321.7,322.72,321.46,321.59,9164.0,321.7,322.72,321.46,321.59,9164.0
2018-02-08 14:20:00,321.87,321.88,319.69,320.09,21876.0,321.87,321.88,319.69,320.09,21876.0
2018-02-08 14:30:00,320.09,320.3,318.93,319.79,8064.0,320.09,320.3,318.93,319.79,8064.0
2018-02-08 14:40:00,320.7,320.7,319.0,319.65,7248.0,320.7,320.7,319.0,319.65,7248.0
2018-02-08 14:50:00,319.48,319.48,317.16,317.94,18848.0,319.48,319.48,317.16,317.94,18848.0
2018-02-08 15:00:00,317.9,319.59,317.54,317.73,27955.0,317.9,319.59,317.54,317.73,27955.0
2018-02-08 15:10:00,317.96,317.96,316.3,316.46,17916.0,317.96,317.96,316.3,316.46,17916.0
2018-02-08 15:20:00,316.5,319.03,316.16,317.48,21364.0,316.5,319.03,316.16,317.48,21364.0
2018-02-08 15:30:00,317.68,318.09,316.01,316.51,34197.0,317.68,318.09,316.01,316.51,34197.0
2018-02-08 15:40:00,316.25,317.83,315.33,315.86,40822.0,316.25,317.83,315.33,315.86,40822.0
2018-02-08 15:50:00,315.71,315.71,311.5,311.79,123610.0,315.71,315.71,311.5,311.79,123610.0
2018-02-09 09:30:00,313.27,313.55,309.02,309.17,68053.0,313.27,313.55,309.02,309.17,68053.0
2018-02-09 09:40:00,309.46,312.46,308.2,310.88,46182.0,309.46,312.46,308.2,310.88,46182.0
2018-02-09 09:50:00,311.4,312.65,310.44,311.11,33476.0,311.4,312.65,310.44,311.11,33476.0
2018-02-09 10:00:00,310.97,311.84,309.33,310.48,29667.0,310.97,311.84,309.33,310.48,29667.0
2018-02-09 10:10:00,310.37,310.91,308.83,310.91,28145.0,310.37,310.91,308.83,310.91,28145.0
2018-02-09 10:20:00,310.67,311.38,309.72,310.16,33346.0,310.67,311.38,309.72,310.16,33346.0
2018-02-09 10:30:00,309.64,310.65,308.37,308.37,27131.0,309.64,310.65,308.37,308.37,27131.0
2018-02-09 10:40:00,308.32,308.32,303.54,305.37,116939.0,308.32,308.32,303.54,305.37,116939.0
2018-02-09 10:50:00,306.24,308.71,305.36,307.52,29958.0,306.24,308.71,305.36,307.52,29958.0
2018-02-09 11:00:00,307.25,308.7,306.36,306.36,28913.0,307.25,308.7,306.36,306.36,28913.0
2018-02-09 11:10:00,306.64,307.73,305.68,306.45,24413.0,306.64,307.73,305.68,306.45,24413.0
2018-02-09 11:20:00,306.34,307.16,305.34,305.51,26074.0,306.34,307.16,305.34,305.51,26074.0
2018-02-09 11:30:00,306.11,307.17,305.5,306.94,62179.0,306.11,307.17,305.5,306.94,62179.0
2018-02-09 11:40:00,307.0,310.65,306.9,308.07,51120.0,307.0,310.65,306.9,308.07,51120.0
2018-02-09 11:50:00,308.01,309.03,306.96,307.74,24556.0,308.01,309.03,306.96,307.74,24556.0
2018-02-09 12:00:00,307.55,307.57,304.37,304.4,21541.0,307.55,307.57,304.37,304.4,21541.0
2018-02-09 12:10:00,304.3,306.35,304.08,305.29,27505.0,304.3,306.35,304.08,305.29,27505.0
2018-02-09 12:20:00,304.79,306.15,302.28,303.05,33128.0,304.79,306.15,302.28,303.05,33128.0
2018-02-09 12:30:00,303.43,304.81,303.26,304.79,35175.0,303.43,304.81,303.26,304.79,35175.0
2018-02-09 12:40:00,304.78,304.78,303.1,303.52,27107.0,304.78,304.78,303.1,303.52,27107.0
2018-02-09 12:50:00,303.53,307.65,303.01,307.51,31199.0,303.53,307.65,303.01,307.51,31199.0
2018-02-09 13:00:00,307.32,307.32,304.8,304.8,18247.0,307.32,307.32,304.8,304.8,18247.0
2018-02-09 13:10:00,304.67,305.2,303.04,305.08,20201.0,304.67,305.2,303.04,305.08,20201.0
2018-02-09 13:20:00,305.04,305.39,303.07,305.26,27083.0,305.04,305.39,303.07,305.26,27083.0
2018-02-09 13:30:00,305.51,306.23,304.04,304.49,24317.0,305.51,306.23,304.04,304.49,24317.0
2018-02-09 13:40:00,304.29,307.75,303.98,307.2,28651.0,304.29,307.75,303.98,307.2,28651.0
2018-02-09 13:50:00,307.76,310.18,307.2,308.82,34900.0,307.76,310.18,307.2,308.82,34900.0
2018-02-09 14:00:00,308.78,313.08,308.56,312.98,71939.0,308.78,313.08,308.56,312.98,71939.0
2018-02-09 14:10:00,312.98,314.57,312.02,313.78,51025.0,312.98,314.57,312.02,313.78,51025.0
2018-02-09 14:20:00,313.84,315.8,312.61,312.61,20916.0,313.84,315.8,312.61,312.61,20916.0
2018-02-09 14:30:00,312.39,314.0,311.55,312.14,49796.0,312.39,314.0,311.55,312.14,49796.0
2018-02-09 14:40:00,312.65,313.63,311.21,312.6,18870.0,312.65,313.63,311.21,312.6,18870.0
2018-02-09 14:50:00,312.6,314.4,311.98,312.38,16887.0,312.6,314.4,311.98,312.38,16887.0
2018-02-09 15:00:00,312.18,312.22,310.12,310.15,33832.0,312.18,312.22,310.12,310.15,33832.0
2018-02-09 15:10:00,310.3,313.1,310.1,312.38,27272.0,310.3,313.1,310.1,312.38,27272.0
2018-02-09 15:20:00,312.28,313.95,312.25,313.46,24048.0,312.28,313.95,312.25,313.46,24048.0
2018-02-09 15:30:00,313.48,315.58,312.96,314.99,41234.0,313.48,315.58,312.96,314.99,41234.0
2018-02-09 15:40:00,315.05,319.33,315.0,318.0,75078.0,315.05,319.33,315.0,318.0,75078.0
2018-02-09 15:50:00,318.12,319.93,316.07,316.57,158521.0,318.12,319.93,316.07,316.57,158521.0
2018-02-12 09:30:00,319.25,321.0,319.0,320.58,23621.0,319.25,321.0,319.0,320.58,23621.0
2018-02-12 09:40:00,320.64,322.15,319.77,321.24,24144.0,320.64,322.15,319.77,321.24,24144.0
2018-02-12 09:50:00,320.39,321.07,319.69,320.72,13248.0,320.39,321.07,319.69,320.72,13248.0
2018-02-12 10:00:00,321.19,323.18,320.18,320.28,46630.0,321.19,323.18,320.18,320.28,46630.0
2018-02-12 10:10:00,320.19,320.81,318.74,319.06,32310.0,320.19,320.81,318.74,319.06,32310.0
2018-02-12 10:20:00,319.17,319.47,317.46,318.41,12080.0,319.17,319.47,317.46,318.41,12080.0
2018-02-12 10:30:00,318.75,320.93,317.83,319.61,12800.0,318.75,320.93,317.83,319.61,12800.0
2018-02-12 10:40:00,319.2,319.61,317.68,319.55,32713.0,319.2,319.61,317.68,319.55,32713.0
2018-02-12 10:50:00,319.88,320.21,317.61,317.75,12596.0,319.88,320.21,317.61,317.75,12596.0
2018-02-12 11:00:00,318.25,318.58,317.49,317.96,18451.0,318.25,318.58,317.49,317.96,18451.0
2018-02-12 11:10:00,317.65,319.51,317.28,319.2,17261.0,317.65,319.51,317.28,319.2,17261.0
2018-02-12 11:20:00,319.03,319.48,318.64,319.48,11384.0,319.03,319.48,318.64,319.48,11384.0
2018-02-12 11:30:00,319.19,319.25,318.0,319.25,29189.0,319.19,319.25,318.0,319.25,29189.0
2018-02-12 11:40:00,319.25,319.29,318.16,318.55,11657.0,319.25,319.29,318.16,318.55,11657.0
2018-02-12 11:50:00,318.39,319.53,317.58,319.53,16539.0,318.39,319.53,317.58,319.53,16539.0
2018-02-12 12:00:00,319.71,319.71,318.51,319.15,11400.0,319.71,319.71,318.51,319.15,11400.0
2018-02-12 12:10:00,319.11,320.53,319.1,320.08,13173.0,319.11,320.53,319.1,320.08,13173.0
2018-02-12 12:20:00,320.19,320.42,319.4,320.11,12413.0,320.19,320.42,319.4,320.11,12413.0
2018-02-12 12:30:00,320.2,320.28,319.21,319.58,11322.0,320.2,320.28,319.21,319.58,11322.0
2018-02-12 12:40:00,319.4,320.02,319.08,319.52,13349.0,319.4,320.02,319.08,319.52,13349.0
2018-02-12 12:50:00,319.45,320.21,318.86,318.86,8611.0,319.45,320.21,318.86,318.86,8611.0
2018-02-12 13:00:00,319.12,319.32,318.62,318.88,8325.0,319.12,319.32,318.62,318.88,8325.0
2018-02-12 13:10:00,318.85,319.33,318.44,318.45,7848.0,318.85,319.33,318.44,318.45,7848.0
2018-02-12 13:20:00,318.06,318.83,318.02,318.83,8542.0,318.06,318.83,318.02,318.83,8542.0
2018-02-12 13:30:00,318.73,319.49,318.72,319.35,18746.0,318.73,319.49,318.72,319.35,18746.0
2018-02-12 13:40:00,319.35,319.99,319.07,319.95,14330.0,319.35,319.99,319.07,319.95,14330.0
2018-02-12 13:50:00,320.21,321.82,320.05,321.62,14078.0,320.21,321.82,320.05,321.62,14078.0
2018-02-12 14:00:00,321.44,321.65,319.52,319.69,13205.0,321.44,321.65,319.52,319.69,13205.0
2018-02-12 14:10:00,319.68,319.91,318.88,319.16,11116.0,319.68,319.91,318.88,319.16,11116.0
2018-02-12 14:20:00,319.29,320.02,318.72,319.75,18143.0,319.29,320.02,318.72,319.75,18143.0
2018-02-12 14:30:00,320.26,321.16,320.26,321.09,9800.0,320.26,321.16,320.26,321.09,9800.0
2018-02-12 14:40:00,321.08,321.37,320.32,320.37,12340.0,321.08,321.37,320.32,320.37,12340.0
2018-02-12 14:50:00,320.06,320.18,318.71,319.33,24004.0,320.06,320.18,318.71,319.33,24004.0
2018-02-12 15:00:00,319.49,319.67,319.11,319.2,17816.0,319.49,319.67,319.11,319.2,17816.0
2018-02-12 15:10:00,319.32,320.34,318.95,319.4,26106.0,319.32,320.34,318.95,319.4,26106.0
2018-02-12 15:20:00,319.41,320.36,319.16,319.16,22811.0,319.41,320.36,319.16,319.16,22811.0
2018-02-12 15:30:00,319.17,319.43,317.43,318.13,33244.0,319.17,319.43,317.43,318.13,33244.0
2018-02-12 15:40:00,318.33,318.53,315.66,316.76,62697.0,318.33,318.53,315.66,316.76,62697.0
2018-02-12 15:50:00,316.66,317.26,315.5,316.63,152596.0,316.66,317.26,315.5,316.63,152596.0
2018-02-13 09:30:00,315.01,316.99,312.35,312.78,30324.0,315.01,316.99,312.35,312.78,30324.0
2018-02-13 09:40:00,313.7,315.21,312.62,312.63,16189.0,313.7,315.21,312.62,312.63,16189.0
2018-02-13 09:50:00,312.51,314.91,312.42,314.9,16924.0,312.51,314.91,312.42,314.9,16924.0
2018-02-13 10:00:00,315.2,315.9,314.49,314.81,9637.0,315.2,315.9,314.49,314.81,9637.0
2018-02-13 10:10:00,315.15,316.67,315.02,316.3,20349.0,315.15,316.67,315.02,316.3,20349.0
2018-02-13 10:20:00,316.02,316.84,316.01,316.07,15454.0,316.02,316.84,316.01,316.07,15454.0
2018-02-13 10:30:00,315.94,316.06,314.63,315.86,20230.0,315.94,316.06,314.63,315.86,20230.0
2018-02-13 10:40:00,315.69,316.48,315.26,315.83,10263.0,315.69,316.48,315.26,315.83,10263.0
2018-02-13 10:50:00,315.91,316.46,315.86,315.86,4282.0,315.91,316.46,315.86,315.86,4282.0
2018-02-13 11:00:00,315.56,315.56,314.13,315.18,5594.0,315.56,315.56,314.13,315.18,5594.0
2018-02-13 11:10:00,315.29,316.26,315.25,315.89,3877.0,315.29,316.26,315.25,315.89,3877.0
2018-02-13 11:20:00,316.08,316.2,315.17,315.18,7477.0,316.08,316.2,315.17,315.18,7477.0
2018-02-13 11:30:00,315.25,315.95,315.12,315.81,4785.0,315.25,315.95,315.12,315.81,4785.0
2018-02-13 11:40:00,315.87,316.18,315.39,316.01,11357.0,315.87,316.18,315.39,316.01,11357.0
2018-02-13 11:50:00,316.13,316.32,315.62,315.77,5869.0,316.13,316.32,315.62,315.77,5869.0
2018-02-13 12:00:00,315.9,316.58,315.89,316.0,7724.0,315.9,316.58,315.89,316.0,7724.0
2018-02-13 12:10:00,316.16,316.33,315.77,315.77,6650.0,316.16,316.33,315.77,315.77,6650.0
2018-02-13 12:20:00,315.8,315.86,315.0,315.0,5708.0,315.8,315.86,315.0,315.0,5708.0
2018-02-13 12:30:00,314.88,315.3,314.88,315.05,4276.0,314.88,315.3,314.88,315.05,4276.0
2018-02-13 12:40:00,315.24,315.93,315.23,315.84,5318.0,315.24,315.93,315.23,315.84,5318.0
2018-02-13 12:50:00,315.81,316.04,315.42,315.44,5460.0,315.81,316.04,315.42,315.44,5460.0
2018-02-13 13:00:00,315.46,315.82,315.41,315.82,2325.0,315.46,315.82,315.41,315.82,2325.0
2018-02-13 13:10:00,315.57,316.56,315.57,316.51,7258.0,315.57,316.56,315.57,316.51,7258.0
2018-02-13 13:20:00,316.33,316.78,316.24,316.5,9967.0,316.33,316.78,316.24,316.5,9967.0
2018-02-13 13:30:00,316.53,317.65,315.79,317.65,8390.0,316.53,317.65,315.79,317.65,8390.0
2018-02-13 13:40:00,317.64,318.24,317.64,317.81,6957.0,317.64,318.24,317.64,317.81,6957.0
2018-02-13 13:50:00,317.85,318.06,317.55,317.55,5114.0,317.85,318.06,317.55,317.55,5114.0
2018-02-13 14:00:00,317.55,318.69,317.25,318.4,6068.0,317.55,318.69,317.25,318.4,6068.0
2018-02-13 14:10:00,318.32,318.9,318.24,318.37,4461.0,318.32,318.9,318.24,318.37,4461.0
2018-02-13 14:20:00,318.2,318.2,316.98,317.48,6126.0,318.2,318.2,316.98,317.48,6126.0
2018-02-13 14:30:00,317.35,318.14,317.08,317.53,5796.0,317.35,318.14,317.08,317.53,5796.0
2018-02-13 14:40:00,317.35,318.03,317.12,318.03,4343.0,317.35,318.03,317.12,318.03,4343.0
2018-02-13 14:50:00,317.94,318.56,317.94,318.37,6640.0,317.94,318.56,317.94,318.37,6640.0
2018-02-13 15:00:00,318.37,318.43,317.84,318.28,6325.0,318.37,318.43,317.84,318.28,6325.0
2018-02-13 15:10:00,318.28,318.8,317.83,318.59,11257.0,318.28,318.8,317.83,318.59,11257.0
2018-02-13 15:20:00,318.62,319.0,318.18,318.84,8908.0,318.62,319.0,318.18,318.84,8908.0
2018-02-13 15:30:00,318.46,318.71,318.01,318.24,19904.0,318.46,318.71,318.01,318.24,19904.0
2018-02-13 15:40:00,318.0,318.14,317.0,317.71,26213.0,318.0,318.14,317.0,317.71,26213.0
2018-02-13 15:50:00,317.43,318.2,316.9,316.99,72608.0,317.43,318.2,316.9,316.99,72608.0
2018-02-14 09:30:00,315.36,315.56,310.36,311.94,58473.0,315.36,315.56,310.36,311.94,58473.0
2018-02-14 09:40:00,311.89,314.16,311.71,313.15,25508.0,311.89,314.16,311.71,313.15,25508.0
2018-02-14 09:50:00,313.42,314.7,311.62,311.62,44294.0,313.42,314.7,311.62,311.62,44294.0
2018-02-14 10:00:00,311.92,313.81,311.92,313.62,34223.0,311.92,313.81,311.92,313.62,34223.0
2018-02-14 10:10:00,313.34,314.27,313.06,313.83,46356.0,313.34,314.27,313.06,313.83,46356.0
2018-02-14 10:20:00,313.82,314.45,313.37,313.37,29956.0,313.82,314.45,313.37,313.37,29956.0
2018-02-14 10:30:00,313.53,314.51,312.79,314.1,25724.0,313.53,314.51,312.79,314.1,25724.0
2018-02-14 10:40:00,314.12,314.38,312.71,312.82,16377.0,314.12,314.38,312.71,312.82,16377.0
2018-02-14 10:50:00,313.05,314.33,312.97,313.77,15332.0,313.05,314.33,312.97,313.77,15332.0
2018-02-14 11:00:00,313.79,314.13,313.33,313.74,20973.0,313.79,314.13,313.33,313.74,20973.0
2018-02-14 11:10:00,313.74,314.77,313.57,314.18,59581.0,313.74,314.77,313.57,314.18,59581.0
2018-02-14 11:20:00,314.01,314.56,313.43,313.87,15030.0,314.01,314.56,313.43,313.87,15030.0
2018-02-14 11:30:00,313.87,314.61,313.0,314.49,14076.0,313.87,314.61,313.0,314.49,14076.0
2018-02-14 11:40:00,314.74,315.24,314.01,314.04,15848.0,314.74,315.24,314.01,314.04,15848.0
2018-02-14 11:50:00,314.04,314.41,313.69,313.7,9067.0,314.04,314.41,313.69,313.7,9067.0
2018-02-14 12:00:00,313.71,315.0,313.71,314.96,11897.0,313.71,315.0,313.71,314.96,11897.0
2018-02-14 12:10:00,314.88,315.64,314.71,315.12,7247.0,314.88,315.64,314.71,315.12,7247.0
2018-02-14 12:20:00,314.93,315.32,314.67,314.84,15141.0,314.93,315.32,314.67,314.84,15141.0
2018-02-14 12:30:00,314.9,315.4,314.54,315.36,17397.0,314.9,315.4,314.54,315.36,17397.0
2018-02-14 12:40:00,315.37,315.69,314.59,314.6,8115.0,315.37,315.69,314.59,314.6,8115.0
2018-02-14 12:50:00,314.61,315.6,314.44,315.03,11508.0,314.61,315.6,314.44,315.03,11508.0
2018-02-14 13:00:00,315.07,315.81,314.81,315.81,14884.0,315.07,315.81,314.81,315.81,14884.0
2018-02-14 13:10:00,315.61,316.45,315.38,315.66,24897.0,315.61,316.45,315.38,315.66,24897.0
2018-02-14 13:20:00,315.63,316.25,315.4,315.57,19800.0,315.63,316.25,315.4,315.57,19800.0
2018-02-14 13:30:00,315.58,316.05,315.25,315.8,33408.0,315.58,316.05,315.25,315.8,33408.0
2018-02-14 13:40:00,315.65,315.72,314.54,314.54,26669.0,315.65,315.72,314.54,314.54,26669.0
2018-02-14 13:50:00,314.55,314.8,313.69,313.69,32956.0,314.55,314.8,313.69,313.69,32956.0
2018-02-14 14:00:00,313.69,314.0,307.56,307.57,133131.0,313.69,314.0,307.56,307.57,133131.0
2018-02-14 14:10:00,308.13,312.94,307.85,310.31,174198.0,308.13,312.94,307.85,310.31,174198.0
2018-02-14 14:20:00,310.69,311.5,309.18,309.63,116474.0,310.69,311.5,309.18,309.63,116474.0
2018-02-14 14:30:00,309.61,309.78,305.8,305.88,98829.0,309.61,309.78,305.8,305.88,98829.0
2018-02-14 14:40:00,305.87,306.84,290.97,296.06,640519.0,305.87,306.84,290.97,296.06,640519.0
2018-02-14 14:50:00,296.15,299.65,292.1,297.6,484397.0,296.15,299.65,292.1,297.6,484397.0
2018-02-14 15:00:00,298.12,299.0,291.36,291.58,368990.0,298.12,299.0,291.36,291.58,368990.0
2018-02-14 15:10:00,291.55,295.1,288.0,291.6,361800.0,291.55,295.1,288.0,291.6,361800.0
2018-02-14 15:20:00,291.86,298.71,291.64,293.47,289003.0,291.86,298.71,291.64,293.47,289003.0
2018-02-14 15:30:00,292.8,296.64,292.34,296.37,227904.0,292.8,296.64,292.34,296.37,227904.0
2018-02-14 15:40:00,296.32,297.61,295.14,296.72,216923.0,296.32,297.61,295.14,296.72,216923.0
2018-02-14 15:50:00,296.89,299.25,295.41,295.9,517497.0,296.89,299.25,295.41,295.9,517497.0
2018-02-15 09:30:00,298.85,298.89,289.27,293.28,278090.0,298.85,298.89,289.27,293.28,278090.0
2018-02-15 09:40:00,293.26,296.92,291.56,295.45,165757.0,293.26,296.92,291.56,295.45,165757.0
2018-02-15 09:50:00,295.63,298.18,294.9,297.32,132033.0,295.63,298.18,294.9,297.32,132033.0
2018-02-15 10:00:00,297.6,297.6,295.3,295.3,94893.0,297.6,297.6,295.3,295.3,94893.0
2018-02-15 10:10:00,295.41,297.38,294.64,296.97,64668.0,295.41,297.38,294.64,296.97,64668.0
2018-02-15 10:20:00,296.87,299.29,296.86,298.68,62772.0,296.87,299.29,296.86,298.68,62772.0
2018-02-15 10:30:00,298.62,300.0,298.59,299.57,94919.0,298.62,300.0,298.59,299.57,94919.0
2018-02-15 10:40:00,299.53,299.98,296.74,296.84,71643.0,299.53,299.98,296.74,296.84,71643.0
2018-02-15 10:50:00,296.76,297.84,295.39,295.39,35024.0,296.76,297.84,295.39,295.39,35024.0
2018-02-15 11:00:00,295.22,295.92,294.07,295.48,57962.0,295.22,295.92,294.07,295.48,57962.0
2018-02-15 11:10:00,295.85,297.51,295.55,295.89,43190.0,295.85,297.51,295.55,295.89,43190.0
2018-02-15 11:20:00,295.93,297.72,295.56,297.68,46027.0,295.93,297.72,295.56,297.68,46027.0
2018-02-15 11:30:00,297.99,299.1,297.32,298.79,55192.0,297.99,299.1,297.32,298.79,55192.0
2018-02-15 11:40:00,298.98,299.12,298.3,298.44,24756.0,298.98,299.12,298.3,298.44,24756.0
2018-02-15 11:50:00,298.41,298.98,297.17,298.48,24259.0,298.41,298.98,297.17,298.48,24259.0
2018-02-15 12:00:00,298.83,298.93,296.63,297.24,30362.0,298.83,298.93,296.63,297.24,30362.0
2018-02-15 12:10:00,297.29,299.28,296.95,299.05,24943.0,297.29,299.28,296.95,299.05,24943.0
2018-02-15 12:20:00,299.05,299.25,298.19,298.48,23425.0,299.05,299.25,298.19,298.48,23425.0
2018-02-15 12:30:00,298.31,298.64,297.13,297.23,41942.0,298.31,298.64,297.13,297.23,41942.0
2018-02-15 12:40:00,297.41,297.41,296.5,296.98,23696.0,297.41,297.41,296.5,296.98,23696.0
2018-02-15 12:50:00,296.92,298.32,296.84,298.14,18977.0,296.92,298.32,296.84,298.14,18977.0
2018-02-15 13:00:00,298.3,298.98,298.01,298.89,26713.0,298.3,298.98,298.01,298.89,26713.0
2018-02-15 13:10:00,298.87,299.53,298.7,299.14,42407.0,298.87,299.53,298.7,299.14,42407.0
2018-02-15 13:20:00,299.14,299.25,298.47,299.25,26846.0,299.14,299.25,298.47,299.25,26846.0
2018-02-15 13:30:00,299.01,299.01,298.02,298.6,18944.0,299.01,299.01,298.02,298.6,18944.0
2018-02-15 13:40:00,298.6,299.52,298.52,299.36,28515.0,298.6,299.52,298.52,299.36,28515.0
2018-02-15 13:50:00,299.37,299.48,298.91,299.45,54477.0,299.37,299.48,298.91,299.45,54477.0
2018-02-15 14:00:00,299.25,299.93,299.16,299.44,35627.0,299.25,299.93,299.16,299.44,35627.0
2018-02-15 14:10:00,299.5,299.51,298.73,298.78,17474.0,299.5,299.51,298.73,298.78,17474.0
2018-02-15 14:20:00,298.82,298.86,297.98,298.04,23863.0,298.82,298.86,297.98,298.04,23863.0
2018-02-15 14:30:00,298.31,299.57,298.1,299.51,29263.0,298.31,299.57,298.1,299.51,29263.0
2018-02-15 14:40:00,299.61,299.74,298.55,299.25,48364.0,299.61,299.74,298.55,299.25,48364.0
2018-02-15 14:50:00,299.4,299.78,298.83,299.65,18576.0,299.4,299.78,298.83,299.65,18576.0
2018-02-15 15:00:00,299.7,300.53,299.69,299.83,37463.0,299.7,300.53,299.69,299.83,37463.0
2018-02-15 15:10:00,299.85,300.75,299.78,300.21,37768.0,299.85,300.75,299.78,300.21,37768.0
2018-02-15 15:20:00,300.23,300.49,299.83,299.97,31029.0,300.23,300.49,299.83,299.97,31029.0
2018-02-15 15:30:00,299.97,300.15,299.15,299.94,46156.0,299.97,300.15,299.15,299.94,46156.0
2018-02-15 15:40:00,299.95,300.14,299.47,300.14,66431.0,299.95,300.14,299.47,300.14,66431.0
2018-02-15 15:50:00,300.04,300.05,299.07,299.38,250354.0,300.04,300.05,299.07,299.38,250354.0
2018-02-16 09:30:00,297.75,298.5,295.02,296.69,211029.0,297.75,298.5,295.02,296.69,211029.0
2018-02-16 09:40:00,296.61,297.93,295.65,297.67,91317.0,296.61,297.93,295.65,297.67,91317.0
2018-02-16 09:50:00,297.67,297.93,294.31,294.36,158058.0,297.67,297.93,294.31,294.36,158058.0
2018-02-16 10:00:00,294.65,295.15,293.0,293.99,69732.0,294.65,295.15,293.0,293.99,69732.0
2018-02-16 10:10:00,293.97,295.73,293.97,295.0,37344.0,293.97,295.73,293.97,295.0,37344.0
2018-02-16 10:20:00,294.99,294.99,293.07,294.16,42635.0,294.99,294.99,293.07,294.16,42635.0
2018-02-16 10:30:00,294.16,295.45,293.79,294.68,49921.0,294.16,295.45,293.79,294.68,49921.0
2018-02-16 10:40:00,294.68,295.77,294.51,295.75,49915.0,294.68,295.77,294.51,295.75,49915.0
2018-02-16 10:50:00,295.74,295.74,294.23,294.65,41882.0,295.74,295.74,294.23,294.65,41882.0
2018-02-16 11:00:00,294.54,295.36,294.53,294.88,39871.0,294.54,295.36,294.53,294.88,39871.0
2018-02-16 11:10:00,294.89,295.36,294.89,294.95,41089.0,294.89,295.36,294.89,294.95,41089.0
2018-02-16 11:20:00,294.98,296.34,294.98,296.12,57073.0,294.98,296.34,294.98,296.12,57073.0
2018-02-16 11:30:00,295.88,297.33,295.66,297.26,58974.0,295.88,297.33,295.66,297.26,58974.0
2018-02-16 11:40:00,297.32,297.43,296.36,296.57,34651.0,297.32,297.43,296.36,296.57,34651.0
2018-02-16 11:50:00,296.61,297.31,296.05,296.25,28778.0,296.61,297.31,296.05,296.25,28778.0
2018-02-16 12:00:00,296.27,296.61,295.47,295.72,31271.0,296.27,296.61,295.47,295.72,31271.0
2018-02-16 12:10:00,295.92,296.59,295.54,296.53,29794.0,295.92,296.59,295.54,296.53,29794.0
2018-02-16 12:20:00,296.54,296.58,295.71,296.25,22303.0,296.54,296.58,295.71,296.25,22303.0
2018-02-16 12:30:00,296.3,296.3,295.41,295.5,37196.0,296.3,296.3,295.41,295.5,37196.0
2018-02-16 12:40:00,295.5,296.42,295.25,296.39,32607.0,295.5,296.42,295.25,296.39,32607.0
2018-02-16 12:50:00,296.26,296.51,295.55,296.23,39959.0,296.26,296.51,295.55,296.23,39959.0
2018-02-16 13:00:00,296.21,296.82,295.94,296.54,18955.0,296.21,296.82,295.94,296.54,18955.0
2018-02-16 13:10:00,296.59,296.85,295.19,295.35,22748.0,296.59,296.85,295.19,295.35,22748.0
2018-02-16 13:20:00,295.46,295.72,294.41,294.41,28620.0,295.46,295.72,294.41,294.41,28620.0
2018-02-16 13:30:00,294.67,294.78,294.0,294.78,37617.0,294.67,294.78,294.0,294.78,37617.0
2018-02-16 13:40:00,294.7,295.87,294.7,295.19,22830.0,294.7,295.87,294.7,295.19,22830.0
2018-02-16 13:50:00,295.05,295.23,294.04,294.07,25742.0,295.05,295.23,294.04,294.07,25742.0
2018-02-16 14:00:00,294.41,294.76,293.95,293.96,21162.0,294.41,294.76,293.95,293.96,21162.0
2018-02-16 14:10:00,293.96,294.26,292.56,292.83,69267.0,293.96,294.26,292.56,292.83,69267.0
2018-02-16 14:20:00,292.71,293.03,291.27,292.75,75364.0,292.71,293.03,291.27,292.75,75364.0
2018-02-16 14:30:00,292.52,293.23,292.07,292.98,55808.0,292.52,293.23,292.07,292.98,55808.0
2018-02-16 14:40:00,293.0,293.0,291.15,291.37,53158.0,293.0,293.0,291.15,291.37,53158.0
2018-02-16 14:50:00,291.42,293.15,290.88,292.96,58912.0,291.42,293.15,290.88,292.96,58912.0
2018-02-16 15:00:00,292.96,293.16,291.7,292.12,53412.0,292.96,293.16,291.7,292.12,53412.0
2018-02-16 15:10:00,292.12,293.6,292.12,293.53,45492.0,292.12,293.6,292.12,293.53,45492.0
2018-02-16 15:20:00,293.45,294.17,293.26,294.02,52084.0,293.45,294.17,293.26,294.02,52084.0
2018-02-16 15:30:00,293.84,294.1,292.4,292.75,69946.0,293.84,294.1,292.4,292.75,69946.0
2018-02-16 15:40:00,292.61,292.94,291.94,292.4,80731.0,292.61,292.94,291.94,292.4,80731.0
2018-02-16 15:50:00,292.4,292.94,291.62,291.87,183286.0,292.4,292.94,291.62,291.87,183286.0
2018-02-20 09:30:00,292.0,294.88,292.0,292.81,96109.0,292.0,294.88,292.0,292.81,96109.0
2018-02-20 09:40:00,292.78,293.3,291.0,293.18,35766.0,292.78,293.3,291.0,293.18,35766.0
2018-02-20 09:50:00,293.0,293.0,291.97,292.23,27200.0,293.0,293.0,291.97,292.23,27200.0
2018-02-20 10:00:00,292.31,292.71,291.55,291.83,43166.0,292.31,292.71,291.55,291.83,43166.0
2018-02-20 10:10:00,292.03,292.6,291.4,291.77,19451.0,292.03,292.6,291.4,291.77,19451.0
2018-02-20 10:20:00,291.78,292.03,290.8,291.67,51029.0,291.78,292.03,290.8,291.67,51029.0
2018-02-20 10:30:00,291.32,291.65,289.47,289.57,48043.0,291.32,291.65,289.47,289.57,48043.0
2018-02-20 10:40:00,289.65,290.1,289.1,289.88,43262.0,289.65,290.1,289.1,289.88,43262.0
2018-02-20 10:50:00,289.97,291.36,289.45,291.35,30222.0,289.97,291.36,289.45,291.35,30222.0
2018-02-20 11:00:00,291.48,293.26,291.33,293.01,49004.0,291.48,293.26,291.33,293.01,49004.0
2018-02-20 11:10:00,293.13,293.33,292.23,292.4,34514.0,293.13,293.33,292.23,292.4,34514.0
2018-02-20 11:20:00,292.61,293.94,292.61,293.56,32548.0,292.61,293.94,292.61,293.56,32548.0
2018-02-20 11:30:00,293.61,293.77,293.07,293.2,25208.0,293.61,293.77,293.07,293.2,25208.0
2018-02-20 11:40:00,292.93,293.22,292.16,292.38,26960.0,292.93,293.22,292.16,292.38,26960.0
2018-02-20 11:50:00,292.41,292.8,292.13,292.53,17344.0,292.41,292.8,292.13,292.53,17344.0
2018-02-20 12:00:00,292.89,292.92,292.32,292.44,15707.0,292.89,292.92,292.32,292.44,15707.0
2018-02-20 12:10:00,292.52,292.7,292.25,292.31,11285.0,292.52,292.7,292.25,292.31,11285.0
2018-02-20 12:20:00,292.03,292.5,292.03,292.22,6327.0,292.03,292.5,292.03,292.22,6327.0
2018-02-20 12:30:00,292.26,292.85,292.25,292.72,9044.0,292.26,292.85,292.25,292.72,9044.0
2018-02-20 12:40:00,292.73,293.09,292.14,292.95,28620.0,292.73,293.09,292.14,292.95,28620.0
2018-02-20 12:50:00,292.95,293.17,292.26,292.62,19629.0,292.95,293.17,292.26,292.62,19629.0
2018-02-20 13:00:00,292.01,292.5,291.41,291.57,10888.0,292.01,292.5,291.41,291.57,10888.0
2018-02-20 13:10:00,291.53,291.75,291.0,291.75,9760.0,291.53,291.75,291.0,291.75,9760.0
2018-02-20 13:20:00,291.55,291.83,290.34,290.8,17725.0,291.55,291.83,290.34,290.8,17725.0
2018-02-20 13:30:00,290.82,291.63,290.64,291.0,14563.0,290.82,291.63,290.64,291.0,14563.0
2018-02-20 13:40:00,291.13,291.35,290.69,290.85,16696.0,291.13,291.35,290.69,290.85,16696.0
2018-02-20 13:50:00,291.04,291.33,290.4,291.06,17428.0,291.04,291.33,290.4,291.06,17428.0
2018-02-20 14:00:00,291.18,291.46,290.36,290.47,21124.0,291.18,291.46,290.36,290.47,21124.0
2018-02-20 14:10:00,290.65,290.65,289.58,289.94,18740.0,290.65,290.65,289.58,289.94,18740.0
2018-02-20 14:20:00,289.72,290.63,289.55,289.83,18158.0,289.72,290.63,289.55,289.83,18158.0
2018-02-20 14:30:00,289.75,290.21,289.67,290.0,15439.0,289.75,290.21,289.67,290.0,15439.0
2018-02-20 14:40:00,289.93,290.01,289.57,289.83,27672.0,289.93,290.01,289.57,289.83,27672.0
2018-02-20 14:50:00,289.88,289.9,289.03,289.11,21869.0,289.88,289.9,289.03,289.11,21869.0
2018-02-20 15:00:00,289.26,289.57,288.78,288.9,25508.0,289.26,289.57,288.78,288.9,25508.0
2018-02-20 15:10:00,288.9,289.03,287.74,287.99,51093.0,288.9,289.03,287.74,287.99,51093.0
2018-02-20 15:20:00,287.9,288.01,286.51,286.85,91055.0,287.9,288.01,286.51,286.85,91055.0
2018-02-20 15:30:00,286.96,287.8,286.67,287.36,56971.0,286.96,287.8,286.67,287.36,56971.0
2018-02-20 15:40:00,287.13,287.53,286.83,287.31,88014.0,287.13,287.53,286.83,287.31,88014.0
2018-02-20 15:50:00,287.39,288.44,287.2,287.45,178101.0,287.39,288.44,287.2,287.45,178101.0
2018-02-21 09:30:00,287.56,289.16,285.11,286.84,96135.0,287.56,289.16,285.11,286.84,96135.0
2018-02-21 09:40:00,287.4,288.77,287.11,288.57,46160.0,287.4,288.77,287.11,288.57,46160.0
2018-02-21 09:50:00,288.47,289.64,288.0,289.63,24036.0,288.47,289.64,288.0,289.63,24036.0
2018-02-21 10:00:00,289.46,290.17,288.32,289.04,76690.0,289.46,290.17,288.32,289.04,76690.0
2018-02-21 10:10:00,289.2,289.8,288.68,288.95,23920.0,289.2,289.8,288.68,288.95,23920.0
2018-02-21 10:20:00,289.24,289.29,288.63,288.87,33248.0,289.24,289.29,288.63,288.87,33248.0
2018-02-21 10:30:00,288.73,289.09,288.35,288.58,27349.0,288.73,289.09,288.35,288.58,27349.0
2018-02-21 10:40:00,288.61,289.0,288.0,288.0,33671.0,288.61,289.0,288.0,288.0,33671.0
2018-02-21 10:50:00,288.01,288.47,287.73,287.99,20934.0,288.01,288.47,287.73,287.99,20934.0
2018-02-21 11:00:00,287.99,288.88,287.92,288.31,39587.0,287.99,288.88,287.92,288.31,39587.0
2018-02-21 11:10:00,288.25,288.25,286.3,286.78,20502.0,288.25,288.25,286.3,286.78,20502.0
2018-02-21 11:20:00,286.53,287.24,286.11,286.98,33521.0,286.53,287.24,286.11,286.98,33521.0
2018-02-21 11:30:00,287.18,288.23,287.17,288.19,19182.0,287.18,288.23,287.17,288.19,19182.0
2018-02-21 11:40:00,288.19,289.13,288.16,288.46,44880.0,288.19,289.13,288.16,288.46,44880.0
2018-02-21 11:50:00,288.42,289.14,288.23,288.6,24576.0,288.42,289.14,288.23,288.6,24576.0
2018-02-21 12:00:00,288.26,289.15,288.13,288.82,42140.0,288.26,289.15,288.13,288.82,42140.0
2018-02-21 12:10:00,288.89,288.96,287.86,287.92,13035.0,288.89,288.96,287.86,287.92,13035.0
2018-02-21 12:20:00,287.92,287.92,287.13,287.49,14638.0,287.92,287.92,287.13,287.49,14638.0
2018-02-21 12:30:00,287.45,287.53,286.94,287.17,21449.0,287.45,287.53,286.94,287.17,21449.0
2018-02-21 12:40:00,287.3,287.3,286.78,287.01,47240.0,287.3,287.3,286.78,287.01,47240.0
2018-02-21 12:50:00,286.98,287.75,286.96,287.71,16631.0,286.98,287.75,286.96,287.71,16631.0
2018-02-21 13:00:00,287.72,288.19,287.43,287.66,82693.0,287.72,288.19,287.43,287.66,82693.0
2018-02-21 13:10:00,287.66,287.88,287.29,287.86,26412.0,287.66,287.88,287.29,287.86,26412.0
2018-02-21 13:20:00,287.88,289.62,287.88,289.62,12640.0,287.88,289.62,287.88,289.62,12640.0
2018-02-21 13:30:00,289.49,289.81,289.36,289.78,15067.0,289.49,289.81,289.36,289.78,15067.0
2018-02-21 13:40:00,289.71,289.71,288.51,288.77,46661.0,289.71,289.71,288.51,288.77,46661.0
2018-02-21 13:50:00,288.69,289.41,288.54,289.23,15800.0,288.69,289.41,288.54,289.23,15800.0
2018-02-21 14:00:00,289.19,290.41,288.86,289.94,42316.0,289.19,290.41,288.86,289.94,42316.0
2018-02-21 14:10:00,289.94,290.28,289.24,290.02,25629.0,289.94,290.28,289.24,290.02,25629.0
2018-02-21 14:20:00,290.16,290.66,289.38,289.38,31380.0,290.16,290.66,289.38,289.38,31380.0
2018-02-21 14:30:00,289.23,289.86,289.22,289.67,17385.0,289.23,289.86,289.22,289.67,17385.0
2018-02-21 14:40:00,289.7,289.95,288.57,288.6,32681.0,289.7,289.95,288.57,288.6,32681.0
2018-02-21 14:50:00,288.41,288.62,287.66,287.86,28753.0,288.41,288.62,287.66,287.86,28753.0
2018-02-21 15:00:00,287.87,287.87,286.61,286.61,23809.0,287.87,287.87,286.61,286.61,23809.0
2018-02-21 15:10:00,286.8,287.07,286.03,286.74,23575.0,286.8,287.07,286.03,286.74,23575.0
2018-02-21 15:20:00,286.87,287.31,286.32,287.1,40878.0,286.87,287.31,286.32,287.1,40878.0
2018-02-21 15:30:00,287.12,287.46,286.78,286.81,40907.0,287.12,287.46,286.78,286.81,40907.0
2018-02-21 15:40:00,286.74,287.18,286.07,286.99,47689.0,286.74,287.18,286.07,286.99,47689.0
2018-02-21 15:50:00,286.9,287.87,286.0,286.08,147879.0,286.9,287.87,286.0,286.08,147879.0
2018-02-22 09:30:00,287.7,290.23,284.69,284.69,70289.0,287.7,290.23,284.69,284.69,70289.0
2018-02-22 09:40:00,284.69,286.64,284.0,286.64,46693.0,284.69,286.64,284.0,286.64,46693.0
2018-02-22 09:50:00,286.4,286.66,285.04,286.14,23745.0,286.4,286.66,285.04,286.14,23745.0
2018-02-22 10:00:00,286.18,287.75,285.26,287.75,23505.0,286.18,287.75,285.26,287.75,23505.0
2018-02-22 10:10:00,287.64,287.97,286.27,286.76,29097.0,287.64,287.97,286.27,286.76,29097.0
2018-02-22 10:20:00,286.86,288.82,286.86,288.64,33060.0,286.86,288.82,286.86,288.64,33060.0
2018-02-22 10:30:00,288.54,290.61,288.35,290.39,39242.0,288.54,290.61,288.35,290.39,39242.0
2018-02-22 10:40:00,290.39,290.76,290.12,290.38,23277.0,290.39,290.76,290.12,290.38,23277.0
2018-02-22 10:50:00,290.49,290.64,289.53,289.63,21573.0,290.49,290.64,289.53,289.63,21573.0
2018-02-22 11:00:00,289.63,290.53,289.53,290.21,22486.0,289.63,290.53,289.53,290.21,22486.0
2018-02-22 11:10:00,290.23,290.77,290.1,290.43,21304.0,290.23,290.77,290.1,290.43,21304.0
2018-02-22 11:20:00,290.34,290.72,289.69,290.6,28057.0,290.34,290.72,289.69,290.6,28057.0
2018-02-22 11:30:00,290.6,290.72,290.17,290.58,20920.0,290.6,290.72,290.17,290.58,20920.0
2018-02-22 11:40:00,290.61,291.56,290.45,291.5,24143.0,290.61,291.56,290.45,291.5,24143.0
2018-02-22 11:50:00,291.56,291.91,290.18,290.18,29490.0,291.56,291.91,290.18,290.18,29490.0
2018-02-22 12:00:00,290.19,290.44,289.15,289.91,27930.0,290.19,290.44,289.15,289.91,27930.0
2018-02-22 12:10:00,289.85,290.19,289.48,290.02,41429.0,289.85,290.19,289.48,290.02,41429.0
2018-02-22 12:20:00,290.22,290.4,289.02,289.11,28326.0,290.22,290.4,289.02,289.11,28326.0
2018-02-22 12:30:00,289.13,289.26,288.21,288.23,16555.0,289.13,289.26,288.21,288.23,16555.0
2018-02-22 12:40:00,288.09,288.89,287.79,288.0,19332.0,288.09,288.89,287.79,288.0,19332.0
2018-02-22 12:50:00,287.58,288.22,287.39,287.56,20738.0,287.58,288.22,287.39,287.56,20738.0
2018-02-22 13:00:00,287.72,288.42,287.72,288.25,7858.0,287.72,288.42,287.72,288.25,7858.0
2018-02-22 13:10:00,288.24,288.24,286.57,287.13,13775.0,288.24,288.24,286.57,287.13,13775.0
2018-02-22 13:20:00,287.01,288.35,286.88,288.35,8708.0,287.01,288.35,286.88,288.35,8708.0
2018-02-22 13:30:00,288.25,288.26,287.36,288.07,14942.0,288.25,288.26,287.36,288.07,14942.0
2018-02-22 13:40:00,287.98,288.04,286.36,286.53,15720.0,287.98,288.04,286.36,286.53,15720.0
2018-02-22 13:50:00,286.32,287.48,286.3,286.9,14569.0,286.32,287.48,286.3,286.9,14569.0
2018-02-22 14:00:00,286.93,287.52,286.48,287.11,10338.0,286.93,287.52,286.48,287.11,10338.0
2018-02-22 14:10:00,287.27,287.29,286.53,286.72,10157.0,287.27,287.29,286.53,286.72,10157.0
2018-02-22 14:20:00,286.81,287.01,286.32,286.97,28426.0,286.81,287.01,286.32,286.97,28426.0
2018-02-22 14:30:00,287.06,287.59,286.97,287.33,17618.0,287.06,287.59,286.97,287.33,17618.0
2018-02-22 14:40:00,287.33,287.6,286.84,287.13,14670.0,287.33,287.6,286.84,287.13,14670.0
2018-02-22 14:50:00,287.09,287.27,285.5,285.81,26141.0,287.09,287.27,285.5,285.81,26141.0
2018-02-22 15:00:00,285.73,286.16,284.98,285.33,27949.0,285.73,286.16,284.98,285.33,27949.0
2018-02-22 15:10:00,285.31,286.43,285.19,285.86,23696.0,285.31,286.43,285.19,285.86,23696.0
2018-02-22 15:20:00,286.03,286.1,285.14,285.15,33361.0,286.03,286.1,285.14,285.15,33361.0
2018-02-22 15:30:00,285.28,285.59,284.17,285.31,61530.0,285.28,285.59,284.17,285.31,61530.0
2018-02-22 15:40:00,285.32,285.85,283.97,284.7,62358.0,285.32,285.85,283.97,284.7,62358.0
2018-02-22 15:50:00,284.53,285.36,284.11,284.81,94461.0,284.53,285.36,284.11,284.81,94461.0
2018-02-23 09:30:00,287.59,290.41,287.59,288.44,61975.0,287.59,290.41,287.59,288.44,61975.0
2018-02-23 09:40:00,288.46,288.51,287.0,287.65,42123.0,288.46,288.51,287.0,287.65,42123.0
2018-02-23 09:50:00,287.65,288.95,287.31,288.07,18165.0,287.65,288.95,287.31,288.07,18165.0
2018-02-23 10:00:00,288.18,288.93,287.56,287.98,16577.0,288.18,288.93,287.56,287.98,16577.0
2018-02-23 10:10:00,288.1,288.1,286.63,286.75,20216.0,288.1,288.1,286.63,286.75,20216.0
2018-02-23 10:20:00,286.75,286.87,285.6,286.54,29470.0,286.75,286.87,285.6,286.54,29470.0
2018-02-23 10:30:00,286.63,287.61,286.61,287.57,23409.0,286.63,287.61,286.61,287.57,23409.0
2018-02-23 10:40:00,287.59,288.2,287.59,287.7,13400.0,287.59,288.2,287.59,287.7,13400.0
2018-02-23 10:50:00,287.83,288.08,287.21,287.75,16878.0,287.83,288.08,287.21,287.75,16878.0
2018-02-23 11:00:00,287.87,288.2,287.75,288.0,21627.0,287.87,288.2,287.75,288.0,21627.0
2018-02-23 11:10:00,288.06,288.9,287.8,288.22,20959.0,288.06,288.9,287.8,288.22,20959.0
2018-02-23 11:20:00,288.22,288.61,287.97,288.28,24104.0,288.22,288.61,287.97,288.28,24104.0
2018-02-23 11:30:00,288.53,288.64,287.84,288.16,27408.0,288.53,288.64,287.84,288.16,27408.0
2018-02-23 11:40:00,288.08,288.46,287.86,288.11,30373.0,288.08,288.46,287.86,288.11,30373.0
2018-02-23 11:50:00,288.0,289.0,287.88,288.74,27648.0,288.0,289.0,287.88,288.74,27648.0
2018-02-23 12:00:00,288.62,289.35,288.62,288.94,9008.0,288.62,289.35,288.62,288.94,9008.0
2018-02-23 12:10:00,288.97,289.31,288.2,288.41,12841.0,288.97,289.31,288.2,288.41,12841.0
2018-02-23 12:20:00,288.41,288.63,287.88,288.07,12432.0,288.41,288.63,287.88,288.07,12432.0
2018-02-23 12:30:00,288.08,288.25,287.51,287.82,23486.0,288.08,288.25,287.51,287.82,23486.0
2018-02-23 12:40:00,287.83,288.13,287.34,287.91,12162.0,287.83,288.13,287.34,287.91,12162.0
2018-02-23 12:50:00,287.91,288.18,287.81,287.96,28787.0,287.91,288.18,287.81,287.96,28787.0
2018-02-23 13:00:00,287.76,289.06,287.59,289.06,31342.0,287.76,289.06,287.59,289.06,31342.0
2018-02-23 13:10:00,289.12,289.3,288.58,288.88,57595.0,289.12,289.3,288.58,288.88,57595.0
2018-02-23 13:20:00,288.88,289.23,288.65,289.14,58615.0,288.88,289.23,288.65,289.14,58615.0
2018-02-23 13:30:00,289.13,289.52,288.99,289.41,27137.0,289.13,289.52,288.99,289.41,27137.0
2018-02-23 13:40:00,289.47,289.68,289.25,289.58,33507.0,289.47,289.68,289.25,289.58,33507.0
2018-02-23 13:50:00,289.65,290.18,289.36,289.36,52796.0,289.65,290.18,289.36,289.36,52796.0
2018-02-23 14:00:00,289.51,289.64,288.73,289.11,26507.0,289.51,289.64,288.73,289.11,26507.0
2018-02-23 14:10:00,289.09,290.05,289.07,289.75,14582.0,289.09,290.05,289.07,289.75,14582.0
2018-02-23 14:20:00,289.75,290.6,289.71,290.33,21240.0,289.75,290.6,289.71,290.33,21240.0
2018-02-23 14:30:00,290.1,291.34,289.96,290.03,42503.0,290.1,291.34,289.96,290.03,42503.0
2018-02-23 14:40:00,290.13,292.13,289.66,292.0,30522.0,290.13,292.13,289.66,292.0,30522.0
2018-02-23 14:50:00,292.0,292.11,291.11,291.86,60225.0,292.0,292.11,291.11,291.86,60225.0
2018-02-23 15:00:00,291.95,293.64,291.95,293.0,56935.0,291.95,293.64,291.95,293.0,56935.0
2018-02-23 15:10:00,293.03,293.24,292.43,292.72,56928.0,293.03,293.24,292.43,292.72,56928.0
2018-02-23 15:20:00,292.76,294.24,292.58,292.65,108947.0,292.76,294.24,292.58,292.65,108947.0
2018-02-23 15:30:00,292.69,292.97,288.62,290.47,300999.0,292.69,292.97,288.62,290.47,300999.0
2018-02-23 15:40:00,290.57,292.13,290.45,292.13,154961.0,290.57,292.13,290.45,292.13,154961.0
2018-02-23 15:50:00,292.0,293.25,291.94,292.78,243696.0,292.0,293.25,291.94,292.78,243696.0
2018-02-26 09:30:00,294.0,295.58,293.3,295.06,60179.0,294.0,295.58,293.3,295.06,60179.0
2018-02-26 09:40:00,295.19,296.1,294.5,294.5,31330.0,295.19,296.1,294.5,294.5,31330.0
2018-02-26 09:50:00,294.36,294.47,291.5,291.79,50853.0,294.36,294.47,291.5,291.79,50853.0
2018-02-26 10:00:00,291.73,292.7,291.71,292.52,36559.0,291.73,292.7,291.71,292.52,36559.0
2018-02-26 10:10:00,292.49,292.52,291.39,292.0,17535.0,292.49,292.52,291.39,292.0,17535.0
2018-02-26 10:20:00,291.81,292.08,290.24,290.57,18135.0,291.81,292.08,290.24,290.57,18135.0
2018-02-26 10:30:00,290.57,291.1,289.41,289.59,34759.0,290.57,291.1,289.41,289.59,34759.0
2018-02-26 10:40:00,289.82,290.25,288.87,289.49,39607.0,289.82,290.25,288.87,289.49,39607.0
2018-02-26 10:50:00,289.24,290.0,288.8,289.84,66583.0,289.24,290.0,288.8,289.84,66583.0
2018-02-26 11:00:00,289.64,290.55,289.46,290.55,35606.0,289.64,290.55,289.46,290.55,35606.0
2018-02-26 11:10:00,290.53,291.48,290.19,290.32,35609.0,290.53,291.48,290.19,290.32,35609.0
2018-02-26 11:20:00,290.42,290.67,289.51,289.76,19403.0,290.42,290.67,289.51,289.76,19403.0
2018-02-26 11:30:00,289.83,290.24,289.65,289.96,9811.0,289.83,290.24,289.65,289.96,9811.0
2018-02-26 11:40:00,289.74,290.39,289.71,290.16,9215.0,289.74,290.39,289.71,290.16,9215.0
2018-02-26 11:50:00,290.16,290.63,289.7,290.06,19773.0,290.16,290.63,289.7,290.06,19773.0
2018-02-26 12:00:00,290.12,291.33,290.07,290.28,20126.0,290.12,291.33,290.07,290.28,20126.0
2018-02-26 12:10:00,290.5,290.86,290.0,290.73,19650.0,290.5,290.86,290.0,290.73,19650.0
2018-02-26 12:20:00,290.77,291.07,290.6,291.04,12450.0,290.77,291.07,290.6,291.04,12450.0
2018-02-26 12:30:00,291.04,291.1,290.68,291.1,29204.0,291.04,291.1,290.68,291.1,29204.0
2018-02-26 12:40:00,291.07,291.49,290.99,291.49,20437.0,291.07,291.49,290.99,291.49,20437.0
2018-02-26 12:50:00,291.44,291.67,291.25,291.27,11059.0,291.44,291.67,291.25,291.27,11059.0
2018-02-26 13:00:00,291.45,291.93,291.31,291.59,12056.0,291.45,291.93,291.31,291.59,12056.0
2018-02-26 13:10:00,291.52,291.52,290.83,291.27,10857.0,291.52,291.52,290.83,291.27,10857.0
2018-02-26 13:20:00,291.25,291.35,290.9,291.0,12226.0,291.25,291.35,290.9,291.0,12226.0
2018-02-26 13:30:00,291.01,291.11,289.75,289.83,11863.0,291.01,291.11,289.75,289.83,11863.0
2018-02-26 13:40:00,289.83,290.25,289.72,289.8,11770.0,289.83,290.25,289.72,289.8,11770.0
2018-02-26 13:50:00,289.86,290.5,289.82,290.37,21310.0,289.86,290.5,289.82,290.37,21310.0
2018-02-26 14:00:00,290.38,290.8,290.2,290.31,22322.0,290.38,290.8,290.2,290.31,22322.0
2018-02-26 14:10:00,290.42,291.0,290.32,290.92,20745.0,290.42,291.0,290.32,290.92,20745.0
2018-02-26 14:20:00,290.89,290.93,289.76,289.85,18145.0,290.89,290.93,289.76,289.85,18145.0
2018-02-26 14:30:00,289.9,290.39,289.86,289.97,13738.0,289.9,290.39,289.86,289.97,13738.0
2018-02-26 14:40:00,289.97,290.21,289.28,289.47,13975.0,289.97,290.21,289.28,289.47,13975.0
2018-02-26 14:50:00,289.3,289.68,289.28,289.68,15453.0,289.3,289.68,289.28,289.68,15453.0
2018-02-26 15:00:00,289.64,290.22,289.6,289.88,17222.0,289.64,290.22,289.6,289.88,17222.0
2018-02-26 15:10:00,290.0,290.19,289.89,290.08,23294.0,290.0,290.19,289.89,290.08,23294.0
2018-02-26 15:20:00,290.11,290.46,289.95,290.34,28009.0,290.11,290.46,289.95,290.34,28009.0
2018-02-26 15:30:00,290.27,290.4,290.02,290.19,41179.0,290.27,290.4,290.02,290.19,41179.0
2018-02-26 15:40:00,290.23,290.25,289.09,289.25,32336.0,290.23,290.25,289.09,289.25,32336.0
2018-02-26 15:50:00,289.67,290.04,289.37,290.0,81322.0,289.67,290.04,289.37,290.0,81322.0
2018-02-27 09:30:00,290.83,292.99,290.29,291.83,55202.0,290.83,292.99,290.29,291.83,55202.0
2018-02-27 09:40:00,291.78,292.36,291.18,291.5,26310.0,291.78,292.36,291.18,291.5,26310.0
2018-02-27 09:50:00,291.66,291.96,290.34,291.04,27458.0,291.66,291.96,290.34,291.04,27458.0
2018-02-27 10:00:00,290.81,291.2,289.94,291.06,20044.0,290.81,291.2,289.94,291.06,20044.0
2018-02-27 10:10:00,290.97,291.7,290.09,290.86,25624.0,290.97,291.7,290.09,290.86,25624.0
2018-02-27 10:20:00,290.86,291.43,290.73,290.96,18033.0,290.86,291.43,290.73,290.96,18033.0
2018-02-27 10:30:00,291.03,291.46,290.85,291.02,31613.0,291.03,291.46,290.85,291.02,31613.0
2018-02-27 10:40:00,291.0,291.42,290.72,291.06,19391.0,291.0,291.42,290.72,291.06,19391.0
2018-02-27 10:50:00,291.07,291.37,290.39,290.74,18485.0,291.07,291.37,290.39,290.74,18485.0
2018-02-27 11:00:00,290.83,291.95,290.34,291.55,20563.0,290.83,291.95,290.34,291.55,20563.0
2018-02-27 11:10:00,291.62,292.8,291.48,292.17,40479.0,291.62,292.8,291.48,292.17,40479.0
2018-02-27 11:20:00,292.11,292.51,291.25,291.7,11825.0,292.11,292.51,291.25,291.7,11825.0
2018-02-27 11:30:00,291.66,292.63,291.42,291.54,12705.0,291.66,292.63,291.42,291.54,12705.0
2018-02-27 11:40:00,291.57,292.6,291.57,292.05,15988.0,291.57,292.6,291.57,292.05,15988.0
2018-02-27 11:50:00,292.19,292.84,291.8,291.8,14445.0,292.19,292.84,291.8,291.8,14445.0
2018-02-27 12:00:00,292.0,292.94,292.0,292.48,15620.0,292.0,292.94,292.0,292.48,15620.0
2018-02-27 12:10:00,292.48,292.77,291.91,292.02,13314.0,292.48,292.77,291.91,292.02,13314.0
2018-02-27 12:20:00,292.1,292.47,291.5,292.17,14711.0,292.1,292.47,291.5,292.17,14711.0
2018-02-27 12:30:00,292.28,292.68,291.89,292.61,8722.0,292.28,292.68,291.89,292.61,8722.0
2018-02-27 12:40:00,292.61,293.53,292.52,293.47,12500.0,292.61,293.53,292.52,293.47,12500.0
2018-02-27 12:50:00,293.29,294.03,293.14,293.26,18638.0,293.29,294.03,293.14,293.26,18638.0
2018-02-27 13:00:00,293.34,293.43,293.01,293.39,11927.0,293.34,293.43,293.01,293.39,11927.0
2018-02-27 13:10:00,293.39,293.45,292.59,292.99,10216.0,293.39,293.45,292.59,292.99,10216.0
2018-02-27 13:20:00,293.08,293.32,292.82,292.95,28748.0,293.08,293.32,292.82,292.95,28748.0
2018-02-27 13:30:00,293.14,293.14,292.4,292.5,12264.0,293.14,293.14,292.4,292.5,12264.0
2018-02-27 13:40:00,292.5,293.03,292.31,292.72,10631.0,292.5,293.03,292.31,292.72,10631.0
2018-02-27 13:50:00,292.61,292.61,291.21,291.46,22870.0,292.61,292.61,291.21,291.46,22870.0
2018-02-27 14:00:00,291.37,292.13,291.36,291.86,17241.0,291.37,292.13,291.36,291.86,17241.0
2018-02-27 14:10:00,291.93,291.94,291.47,291.72,15317.0,291.93,291.94,291.47,291.72,15317.0
2018-02-27 14:20:00,291.72,292.64,291.45,292.37,20838.0,291.72,292.64,291.45,292.37,20838.0
2018-02-27 14:30:00,292.37,292.93,292.19,292.82,15362.0,292.37,292.93,292.19,292.82,15362.0
2018-02-27 14:40:00,292.82,292.84,290.98,291.05,20384.0,292.82,292.84,290.98,291.05,20384.0
2018-02-27 14:50:00,290.96,291.74,290.9,291.47,36117.0,290.96,291.74,290.9,291.47,36117.0
2018-02-27 15:00:00,291.47,291.48,290.45,290.46,11225.0,291.47,291.48,290.45,290.46,11225.0
2018-02-27 15:10:00,290.42,290.66,290.1,290.4,14129.0,290.42,290.66,290.1,290.4,14129.0
2018-02-27 15:20:00,290.26,290.34,289.42,290.24,26204.0,290.26,290.34,289.42,290.24,26204.0
2018-02-27 15:30:00,290.23,290.56,289.77,290.17,27172.0,290.23,290.56,289.77,290.17,27172.0
2018-02-27 15:40:00,290.12,290.29,289.5,290.27,36109.0,290.12,290.29,289.5,290.27,36109.0
2018-02-27 15:50:00,290.33,290.93,289.96,290.02,121358.0,290.33,290.93,289.96,290.02,121358.0
2018-02-28 09:30:00,291.26,292.18,288.02,288.69,55203.0,291.26,292.18,288.02,288.69,55203.0
2018-02-28 09:40:00,288.54,289.08,287.39,288.66,43970.0,288.54,289.08,287.39,288.66,43970.0
2018-02-28 09:50:00,289.01,290.43,288.7,290.06,24622.0,289.01,290.43,288.7,290.06,24622.0
2018-02-28 10:00:00,290.4,291.4,290.04,290.9,26313.0,290.4,291.4,290.04,290.9,26313.0
2018-02-28 10:10:00,290.86,291.58,290.26,291.58,29214.0,290.86,291.58,290.26,291.58,29214.0
2018-02-28 10:20:00,291.52,292.81,291.33,292.81,35107.0,291.52,292.81,291.33,292.81,35107.0
2018-02-28 10:30:00,292.81,292.9,291.81,291.95,41829.0,292.81,292.9,291.81,291.95,41829.0
2018-02-28 10:40:00,291.97,292.47,291.21,292.16,47913.0,291.97,292.47,291.21,292.16,47913.0
2018-02-28 10:50:00,292.15,292.28,290.74,291.4,30835.0,292.15,292.28,290.74,291.4,30835.0
2018-02-28 11:00:00,291.26,292.23,291.07,291.26,16729.0,291.26,292.23,291.07,291.26,16729.0
2018-02-28 11:10:00,290.85,291.16,290.23,291.0,19557.0,290.85,291.16,290.23,291.0,19557.0
2018-02-28 11:20:00,290.97,291.98,290.63,291.91,11878.0,290.97,291.98,290.63,291.91,11878.0
2018-02-28 11:30:00,291.91,292.11,291.22,291.3,15868.0,291.91,292.11,291.22,291.3,15868.0
2018-02-28 11:40:00,290.98,291.71,290.98,291.42,14976.0,290.98,291.71,290.98,291.42,14976.0
2018-02-28 11:50:00,291.32,291.65,290.66,291.38,14663.0,291.32,291.65,290.66,291.38,14663.0
2018-02-28 12:00:00,291.12,291.39,290.51,291.08,17654.0,291.12,291.39,290.51,291.08,17654.0
2018-02-28 12:10:00,291.08,291.08,290.28,290.28,14325.0,291.08,291.08,290.28,290.28,14325.0
2018-02-28 12:20:00,290.49,291.48,290.06,291.48,12641.0,290.49,291.48,290.06,291.48,12641.0
2018-02-28 12:30:00,291.27,291.67,290.41,290.94,13449.0,291.27,291.67,290.41,290.94,13449.0
2018-02-28 12:40:00,290.82,292.0,290.64,291.99,18773.0,290.82,292.0,290.64,291.99,18773.0
2018-02-28 12:50:00,291.59,291.88,291.02,291.3,12028.0,291.59,291.88,291.02,291.3,12028.0
2018-02-28 13:00:00,291.4,291.65,291.2,291.63,22986.0,291.4,291.65,291.2,291.63,22986.0
2018-02-28 13:10:00,291.48,292.17,291.36,292.12,14863.0,291.48,292.17,291.36,292.12,14863.0
2018-02-28 13:20:00,292.19,292.66,292.04,292.47,19812.0,292.19,292.66,292.04,292.47,19812.0
2018-02-28 13:30:00,292.34,292.34,290.58,290.69,19406.0,292.34,292.34,290.58,290.69,19406.0
2018-02-28 13:40:00,290.63,291.03,290.31,290.76,24295.0,290.63,291.03,290.31,290.76,24295.0
2018-02-28 13:50:00,290.72,291.8,290.66,291.58,9696.0,290.72,291.8,290.66,291.58,9696.0
2018-02-28 14:00:00,291.59,292.28,291.49,291.74,14281.0,291.59,292.28,291.49,291.74,14281.0
2018-02-28 14:10:00,291.74,292.09,291.21,291.27,11829.0,291.74,292.09,291.21,291.27,11829.0
2018-02-28 14:20:00,291.49,292.27,291.39,291.71,11717.0,291.49,292.27,291.39,291.71,11717.0
2018-02-28 14:30:00,291.62,291.69,290.99,290.99,13943.0,291.62,291.69,290.99,290.99,13943.0
2018-02-28 14:40:00,290.99,291.16,290.75,291.13,8742.0,290.99,291.16,290.75,291.13,8742.0
2018-02-28 14:50:00,291.13,291.23,290.65,290.74,18308.0,291.13,291.23,290.65,290.74,18308.0
2018-02-28 15:00:00,290.98,291.06,290.13,290.46,14444.0,290.98,291.06,290.13,290.46,14444.0
2018-02-28 15:10:00,290.35,290.49,289.98,290.12,14819.0,290.35,290.49,289.98,290.12,14819.0
2018-02-28 15:20:00,290.1,290.64,289.79,290.45,25226.0,290.1,290.64,289.79,290.45,25226.0
2018-02-28 15:30:00,290.47,291.38,290.29,291.38,27149.0,290.47,291.38,290.29,291.38,27149.0
2018-02-28 15:40:00,291.38,291.52,289.8,289.96,40715.0,291.38,291.52,289.8,289.96,40715.0
2018-02-28 15:50:00,289.87,290.02,288.8,288.99,186446.0,289.87,290.02,288.8,288.99,186446.0
2018-03-01 09:30:00,288.11,291.44,288.11,290.42,60919.0,288.11,291.44,288.11,290.42,60919.0
2018-03-01 09:40:00,290.43,290.57,289.2,289.87,30029.0,290.43,290.57,289.2,289.87,30029.0
2018-03-01 09:50:00,290.06,290.07,288.04,288.31,54543.0,290.06,290.07,288.04,288.31,54543.0
2018-03-01 10:00:00,288.22,290.89,287.85,290.87,45983.0,288.22,290.89,287.85,290.87,45983.0
2018-03-01 10:10:00,290.74,291.0,289.58,290.79,23706.0,290.74,291.0,289.58,290.79,23706.0
2018-03-01 10:20:00,291.0,291.0,289.77,290.56,41096.0,291.0,291.0,289.77,290.56,41096.0
2018-03-01 10:30:00,290.5,291.4,290.18,291.03,36569.0,290.5,291.4,290.18,291.03,36569.0
2018-03-01 10:40:00,291.03,291.08,290.45,290.71,29796.0,291.03,291.08,290.45,290.71,29796.0
2018-03-01 10:50:00,290.32,290.56,289.6,289.8,24773.0,290.32,290.56,289.6,289.8,24773.0
2018-03-01 11:00:00,290.02,290.59,289.66,290.4,21153.0,290.02,290.59,289.66,290.4,21153.0
2018-03-01 11:10:00,290.41,290.54,289.6,289.95,14246.0,290.41,290.54,289.6,289.95,14246.0
2018-03-01 11:20:00,289.75,290.31,287.95,288.51,21909.0,289.75,290.31,287.95,288.51,21909.0
2018-03-01 11:30:00,288.58,290.03,288.37,289.81,21211.0,288.58,290.03,288.37,289.81,21211.0
2018-03-01 11:40:00,289.94,290.59,289.51,290.18,30567.0,289.94,290.59,289.51,290.18,30567.0
2018-03-01 11:50:00,290.42,291.2,290.26,290.73,27813.0,290.42,291.2,290.26,290.73,27813.0
2018-03-01 12:00:00,290.73,290.99,289.04,289.73,14582.0,290.73,290.99,289.04,289.73,14582.0
2018-03-01 12:10:00,289.54,289.83,288.69,288.75,20708.0,289.54,289.83,288.69,288.75,20708.0
2018-03-01 12:20:00,288.66,289.53,288.22,288.7,16213.0,288.66,289.53,288.22,288.7,16213.0
2018-03-01 12:30:00,288.52,289.09,287.9,289.09,11494.0,288.52,289.09,287.9,289.09,11494.0
2018-03-01 12:40:00,288.84,289.06,287.78,288.19,9500.0,288.84,289.06,287.78,288.19,9500.0
2018-03-01 12:50:00,288.75,288.75,287.56,288.12,18440.0,288.75,288.75,287.56,288.12,18440.0
2018-03-01 13:00:00,288.07,288.07,286.5,286.52,17118.0,288.07,288.07,286.5,286.52,17118.0
2018-03-01 13:10:00,286.48,287.25,286.13,286.95,22543.0,286.48,287.25,286.13,286.95,22543.0
2018-03-01 13:20:00,286.7,287.3,286.54,286.81,14688.0,286.7,287.3,286.54,286.81,14688.0
2018-03-01 13:30:00,286.48,287.04,286.16,286.97,13235.0,286.48,287.04,286.16,286.97,13235.0
2018-03-01 13:40:00,286.71,286.91,285.44,285.99,19028.0,286.71,286.91,285.44,285.99,19028.0
2018-03-01 13:50:00,286.02,286.45,284.69,284.75,19072.0,286.02,286.45,284.69,284.75,19072.0
2018-03-01 14:00:00,284.9,285.22,284.08,284.25,28951.0,284.9,285.22,284.08,284.25,28951.0
2018-03-01 14:10:00,284.29,284.68,282.74,284.55,40743.0,284.29,284.68,282.74,284.55,40743.0
2018-03-01 14:20:00,284.55,284.56,282.97,283.29,46572.0,284.55,284.56,282.97,283.29,46572.0
2018-03-01 14:30:00,283.23,283.41,281.96,282.34,60695.0,283.23,283.41,281.96,282.34,60695.0
2018-03-01 14:40:00,282.29,283.63,282.18,282.48,41002.0,282.29,283.63,282.18,282.48,41002.0
2018-03-01 14:50:00,282.49,283.76,282.46,283.59,50074.0,282.49,283.76,282.46,283.59,50074.0
2018-03-01 15:00:00,283.5,284.45,282.74,284.35,33726.0,283.5,284.45,282.74,284.35,33726.0
2018-03-01 15:10:00,284.34,284.76,283.36,283.83,79349.0,284.34,284.76,283.36,283.83,79349.0
2018-03-01 15:20:00,283.78,284.04,282.83,283.44,66386.0,283.78,284.04,282.83,283.44,66386.0
2018-03-01 15:30:00,283.51,283.55,281.51,281.51,77931.0,283.51,283.55,281.51,281.51,77931.0
2018-03-01 15:40:00,281.56,282.93,281.36,282.44,107218.0,281.56,282.93,281.36,282.44,107218.0
2018-03-01 15:50:00,282.49,283.7,282.12,282.27,176318.0,282.49,283.7,282.12,282.27,176318.0
2018-03-02 09:30:00,278.22,283.13,277.0,281.68,112247.0,278.22,283.13,277.0,281.68,112247.0
2018-03-02 09:40:00,281.68,281.82,279.47,280.79,77918.0,281.68,281.82,279.47,280.79,77918.0
2018-03-02 09:50:00,281.13,283.15,280.75,282.94,30110.0,281.13,283.15,280.75,282.94,30110.0
2018-03-02 10:00:00,283.3,284.15,282.35,282.95,24320.0,283.3,284.15,282.35,282.95,24320.0
2018-03-02 10:10:00,282.96,283.54,282.32,282.55,30950.0,282.96,283.54,282.32,282.55,30950.0
2018-03-02 10:20:00,282.53,283.23,281.97,282.33,19751.0,282.53,283.23,281.97,282.33,19751.0
2018-03-02 10:30:00,282.62,284.85,282.39,284.84,22314.0,282.62,284.85,282.39,284.84,22314.0
2018-03-02 10:40:00,284.79,284.98,283.28,284.31,26877.0,284.79,284.98,283.28,284.31,26877.0
2018-03-02 10:50:00,284.31,284.31,283.58,283.77,11406.0,284.31,284.31,283.58,283.77,11406.0
2018-03-02 11:00:00,283.79,284.62,283.4,284.04,37040.0,283.79,284.62,283.4,284.04,37040.0
2018-03-02 11:10:00,283.98,284.49,283.5,283.5,16393.0,283.98,284.49,283.5,283.5,16393.0
2018-03-02 11:20:00,283.95,285.2,283.59,285.2,16845.0,283.95,285.2,283.59,285.2,16845.0
2018-03-02 11:30:00,285.1,285.82,284.65,285.56,26711.0,285.1,285.82,284.65,285.56,26711.0
2018-03-02 11:40:00,285.73,286.59,285.45,286.16,28753.0,285.73,286.59,285.45,286.16,28753.0
2018-03-02 11:50:00,285.97,286.13,284.4,285.4,13762.0,285.97,286.13,284.4,285.4,13762.0
2018-03-02 12:00:00,285.59,285.7,284.0,284.05,25828.0,285.59,285.7,284.0,284.05,25828.0
2018-03-02 12:10:00,284.02,284.65,283.7,283.89,12269.0,284.02,284.65,283.7,283.89,12269.0
2018-03-02 12:20:00,283.73,284.88,283.73,284.75,8900.0,283.73,284.88,283.73,284.75,8900.0
2018-03-02 12:30:00,284.95,284.99,284.18,284.18,8128.0,284.95,284.99,284.18,284.18,8128.0
2018-03-02 12:40:00,284.28,285.4,284.09,285.38,7650.0,284.28,285.4,284.09,285.38,7650.0
2018-03-02 12:50:00,285.32,285.85,285.06,285.42,5582.0,285.32,285.85,285.06,285.42,5582.0
2018-03-02 13:00:00,285.24,285.61,284.81,284.84,5642.0,285.24,285.61,284.81,284.84,5642.0
2018-03-02 13:10:00,284.7,285.08,284.04,284.43,7439.0,284.7,285.08,284.04,284.43,7439.0
2018-03-02 13:20:00,284.48,284.65,283.69,284.16,5490.0,284.48,284.65,283.69,284.16,5490.0
2018-03-02 13:30:00,284.33,284.85,283.65,284.21,11242.0,284.33,284.85,283.65,284.21,11242.0
2018-03-02 13:40:00,284.38,285.08,284.15,284.95,10080.0,284.38,285.08,284.15,284.95,10080.0
2018-03-02 13:50:00,285.08,285.14,284.53,284.84,10655.0,285.08,285.14,284.53,284.84,10655.0
2018-03-02 14:00:00,284.94,285.97,284.94,285.71,9758.0,284.94,285.97,284.94,285.71,9758.0
2018-03-02 14:10:00,285.75,286.38,285.56,285.76,14207.0,285.75,286.38,285.56,285.76,14207.0
2018-03-02 14:20:00,285.75,286.26,285.75,286.17,11879.0,285.75,286.26,285.75,286.17,11879.0
2018-03-02 14:30:00,286.05,286.55,285.89,286.36,12400.0,286.05,286.55,285.89,286.36,12400.0
2018-03-02 14:40:00,286.6,286.61,285.73,285.79,12146.0,286.6,286.61,285.73,285.79,12146.0
2018-03-02 14:50:00,285.8,285.93,285.06,285.06,9538.0,285.8,285.93,285.06,285.06,9538.0
2018-03-02 15:00:00,284.89,285.24,284.48,284.96,12176.0,284.89,285.24,284.48,284.96,12176.0
2018-03-02 15:10:00,284.99,285.44,284.65,285.44,15738.0,284.99,285.44,284.65,285.44,15738.0
2018-03-02 15:20:00,285.52,286.15,285.42,286.01,14024.0,285.52,286.15,285.42,286.01,14024.0
2018-03-02 15:30:00,286.01,286.89,285.96,286.72,32897.0,286.01,286.89,285.96,286.72,32897.0
2018-03-02 15:40:00,286.89,287.16,285.73,286.45,46033.0,286.89,287.16,285.73,286.45,46033.0
2018-03-02 15:50:00,286.86,288.0,286.63,286.96,110317.0,286.86,288.0,286.63,286.96,110317.0
2018-03-05 09:30:00,284.16,286.88,284.11,285.12,40791.0,284.16,286.88,284.11,285.12,40791.0
2018-03-05 09:40:00,285.12,285.23,284.0,284.92,19220.0,285.12,285.23,284.0,284.92,19220.0
2018-03-05 09:50:00,284.91,286.42,284.58,285.32,11707.0,284.91,286.42,284.58,285.32,11707.0
2018-03-05 10:00:00,285.77,286.02,284.01,284.05,19698.0,285.77,286.02,284.01,284.05,19698.0
2018-03-05 10:10:00,284.01,284.91,282.59,283.39,20979.0,284.01,284.91,282.59,283.39,20979.0
2018-03-05 10:20:00,283.49,284.48,283.4,284.02,12216.0,283.49,284.48,283.4,284.02,12216.0
2018-03-05 10:30:00,284.44,284.59,283.15,284.09,17724.0,284.44,284.59,283.15,284.09,17724.0
2018-03-05 10:40:00,284.15,284.79,283.88,284.08,12733.0,284.15,284.79,283.88,284.08,12733.0
2018-03-05 10:50:00,284.34,284.87,284.07,284.65,13920.0,284.34,284.87,284.07,284.65,13920.0
2018-03-05 11:00:00,284.47,284.6,283.62,283.94,18900.0,284.47,284.6,283.62,283.94,18900.0
2018-03-05 11:10:00,283.7,284.35,283.53,284.35,12198.0,283.7,284.35,283.53,284.35,12198.0
2018-03-05 11:20:00,284.4,285.33,284.29,284.71,28061.0,284.4,285.33,284.29,284.71,28061.0
2018-03-05 11:30:00,284.65,285.51,284.38,285.44,12802.0,284.65,285.51,284.38,285.44,12802.0
2018-03-05 11:40:00,285.73,286.2,285.48,286.2,8538.0,285.73,286.2,285.48,286.2,8538.0
2018-03-05 11:50:00,286.12,286.5,285.85,286.01,7971.0,286.12,286.5,285.85,286.01,7971.0
2018-03-05 12:00:00,285.82,286.79,285.49,286.6,7943.0,285.82,286.79,285.49,286.6,7943.0
2018-03-05 12:10:00,286.75,287.2,286.61,286.72,10725.0,286.75,287.2,286.61,286.72,10725.0
2018-03-05 12:20:00,286.54,286.88,286.47,286.78,5074.0,286.54,286.88,286.47,286.78,5074.0
2018-03-05 12:30:00,286.8,286.99,286.29,286.63,6936.0,286.8,286.99,286.29,286.63,6936.0
2018-03-05 12:40:00,286.65,287.42,286.65,287.36,7904.0,286.65,287.42,286.65,287.36,7904.0
2018-03-05 12:50:00,287.37,287.91,287.11,287.83,9809.0,287.37,287.91,287.11,287.83,9809.0
2018-03-05 13:00:00,287.69,287.93,287.49,287.49,5788.0,287.69,287.93,287.49,287.49,5788.0
2018-03-05 13:10:00,287.57,287.63,286.79,287.22,6751.0,287.57,287.63,286.79,287.22,6751.0
2018-03-05 13:20:00,287.21,287.59,286.95,287.2,10210.0,287.21,287.59,286.95,287.2,10210.0
2018-03-05 13:30:00,287.38,287.44,286.69,286.78,3800.0,287.38,287.44,286.69,286.78,3800.0
2018-03-05 13:40:00,287.01,287.35,286.39,286.69,6460.0,287.01,287.35,286.39,286.69,6460.0
2018-03-05 13:50:00,286.68,287.26,286.64,287.19,7139.0,286.68,287.26,286.64,287.19,7139.0
2018-03-05 14:00:00,287.42,287.51,286.47,286.83,9831.0,287.42,287.51,286.47,286.83,9831.0
2018-03-05 14:10:00,286.93,287.03,285.69,285.88,32612.0,286.93,287.03,285.69,285.88,32612.0
2018-03-05 14:20:00,285.65,286.45,285.63,286.23,17386.0,285.65,286.45,285.63,286.23,17386.0
2018-03-05 14:30:00,286.37,286.56,285.99,286.56,9264.0,286.37,286.56,285.99,286.56,9264.0
2018-03-05 14:40:00,286.67,287.0,286.44,286.78,5791.0,286.67,287.0,286.44,286.78,5791.0
2018-03-05 14:50:00,286.81,287.37,286.56,287.27,9958.0,286.81,287.37,286.56,287.27,9958.0
2018-03-05 15:00:00,287.18,287.52,287.13,287.13,10804.0,287.18,287.52,287.13,287.13,10804.0
2018-03-05 15:10:00,287.17,287.23,286.69,287.16,14006.0,287.17,287.23,286.69,287.16,14006.0
2018-03-05 15:20:00,287.16,287.5,286.84,286.95,10064.0,287.16,287.5,286.84,286.95,10064.0
2018-03-05 15:30:00,286.98,287.88,286.96,287.62,15450.0,286.98,287.88,286.96,287.62,15450.0
2018-03-05 15:40:00,287.73,288.13,287.57,287.7,17787.0,287.73,288.13,287.57,287.7,17787.0
2018-03-05 15:50:00,287.3,287.57,286.5,286.96,75157.0,287.3,287.57,286.5,286.96,75157.0
2018-03-06 09:30:00,286.86,287.04,284.68,284.89,50369.0,286.86,287.04,284.68,284.89,50369.0
2018-03-06 09:40:00,284.72,286.32,284.7,286.32,14835.0,284.72,286.32,284.7,286.32,14835.0
2018-03-06 09:50:00,286.55,287.11,286.14,286.97,18928.0,286.55,287.11,286.14,286.97,18928.0
2018-03-06 10:00:00,286.95,288.4,286.77,287.53,18395.0,286.95,288.4,286.77,287.53,18395.0
2018-03-06 10:10:00,287.39,288.09,287.27,288.09,7584.0,287.39,288.09,287.27,288.09,7584.0
2018-03-06 10:20:00,288.0,288.58,287.91,288.5,15917.0,288.0,288.58,287.91,288.5,15917.0
2018-03-06 10:30:00,288.57,288.68,287.64,288.36,13017.0,288.57,288.68,287.64,288.36,13017.0
2018-03-06 10:40:00,288.34,288.34,286.23,286.54,11877.0,288.34,288.34,286.23,286.54,11877.0
2018-03-06 10:50:00,286.65,286.78,285.11,285.13,19682.0,286.65,286.78,285.11,285.13,19682.0
2018-03-06 11:00:00,285.11,285.63,284.72,285.63,12612.0,285.11,285.63,284.72,285.63,12612.0
2018-03-06 11:10:00,285.73,286.26,285.25,286.13,7945.0,285.73,286.26,285.25,286.13,7945.0
2018-03-06 11:20:00,286.08,286.08,284.83,284.98,5883.0,286.08,286.08,284.83,284.98,5883.0
2018-03-06 11:30:00,285.2,285.29,284.75,285.13,11844.0,285.2,285.29,284.75,285.13,11844.0
2018-03-06 11:40:00,284.9,285.67,284.7,285.45,11885.0,284.9,285.67,284.7,285.45,11885.0
2018-03-06 11:50:00,285.54,285.79,284.88,285.2,21368.0,285.54,285.79,284.88,285.2,21368.0
2018-03-06 12:00:00,285.23,285.94,285.06,285.79,10940.0,285.23,285.94,285.06,285.79,10940.0
2018-03-06 12:10:00,286.0,286.47,285.94,286.06,10561.0,286.0,286.47,285.94,286.06,10561.0
2018-03-06 12:20:00,286.02,286.3,285.74,285.97,10255.0,286.02,286.3,285.74,285.97,10255.0
2018-03-06 12:30:00,286.02,286.04,285.54,285.66,4804.0,286.02,286.04,285.54,285.66,4804.0
2018-03-06 12:40:00,285.99,286.44,285.55,286.26,7672.0,285.99,286.44,285.55,286.26,7672.0
2018-03-06 12:50:00,286.5,286.79,285.87,286.16,16501.0,286.5,286.79,285.87,286.16,16501.0
2018-03-06 13:00:00,286.15,286.29,285.32,285.41,12675.0,286.15,286.29,285.32,285.41,12675.0
2018-03-06 13:10:00,285.47,286.1,285.23,285.37,7183.0,285.47,286.1,285.23,285.37,7183.0
2018-03-06 13:20:00,285.36,285.63,285.04,285.47,8743.0,285.36,285.63,285.04,285.47,8743.0
2018-03-06 13:30:00,285.5,285.58,284.96,285.11,6322.0,285.5,285.58,284.96,285.11,6322.0
2018-03-06 13:40:00,285.06,285.43,284.32,284.32,9841.0,285.06,285.43,284.32,284.32,9841.0
2018-03-06 13:50:00,284.38,284.43,283.76,284.34,9000.0,284.38,284.43,283.76,284.34,9000.0
2018-03-06 14:00:00,284.47,284.5,283.86,284.29,10691.0,284.47,284.5,283.86,284.29,10691.0
2018-03-06 14:10:00,284.32,284.39,283.89,284.25,7317.0,284.32,284.39,283.89,284.25,7317.0
2018-03-06 14:20:00,284.23,284.61,283.91,284.59,13239.0,284.23,284.61,283.91,284.59,13239.0
2018-03-06 14:30:00,284.71,285.45,284.62,285.45,7796.0,284.71,285.45,284.62,285.45,7796.0
2018-03-06 14:40:00,285.48,285.67,285.15,285.47,10056.0,285.48,285.67,285.15,285.47,10056.0
2018-03-06 14:50:00,285.47,285.96,285.35,285.82,7948.0,285.47,285.96,285.35,285.82,7948.0
2018-03-06 15:00:00,285.71,286.04,285.58,285.77,6196.0,285.71,286.04,285.58,285.77,6196.0
2018-03-06 15:10:00,285.84,286.0,285.28,285.38,10072.0,285.84,286.0,285.28,285.38,10072.0
2018-03-06 15:20:00,285.44,285.87,285.19,285.75,14029.0,285.44,285.87,285.19,285.75,14029.0
2018-03-06 15:30:00,285.73,286.07,285.73,285.96,12513.0,285.73,286.07,285.73,285.96,12513.0
2018-03-06 15:40:00,286.04,286.1,285.69,285.89,19313.0,286.04,286.1,285.69,285.89,19313.0
2018-03-06 15:50:00,285.82,286.49,285.67,285.95,71108.0,285.82,286.49,285.67,285.95,71108.0
2018-03-07 09:30:00,285.47,285.83,284.59,285.21,53756.0,285.47,285.83,284.59,285.21,53756.0
2018-03-07 09:40:00,285.31,285.64,284.14,284.8,34762.0,285.31,285.64,284.14,284.8,34762.0
2018-03-07 09:50:00,284.81,285.35,284.36,284.97,32929.0,284.81,285.35,284.36,284.97,32929.0
2018-03-07 10:00:00,284.64,284.89,284.13,284.71,23892.0,284.64,284.89,284.13,284.71,23892.0
2018-03-07 10:10:00,284.95,285.52,284.63,284.93,25443.0,284.95,285.52,284.63,284.93,25443.0
2018-03-07 10:20:00,285.18,285.47,283.67,283.91,27212.0,285.18,285.47,283.67,283.91,27212.0
2018-03-07 10:30:00,283.91,284.66,283.13,284.66,11802.0,283.91,284.66,283.13,284.66,11802.0
2018-03-07 10:40:00,284.48,284.78,284.12,284.58,16150.0,284.48,284.78,284.12,284.58,16150.0
2018-03-07 10:50:00,284.7,285.71,284.44,285.25,24808.0,284.7,285.71,284.44,285.25,24808.0
2018-03-07 11:00:00,285.52,285.52,284.74,285.17,15670.0,285.52,285.52,284.74,285.17,15670.0
2018-03-07 11:10:00,285.17,285.28,284.3,284.37,15434.0,285.17,285.28,284.3,284.37,15434.0
2018-03-07 11:20:00,284.37,284.84,283.92,284.57,20100.0,284.37,284.84,283.92,284.57,20100.0
2018-03-07 11:30:00,284.55,284.95,284.44,284.71,10619.0,284.55,284.95,284.44,284.71,10619.0
2018-03-07 11:40:00,284.63,284.86,284.55,284.56,9633.0,284.63,284.86,284.55,284.56,9633.0
2018-03-07 11:50:00,284.55,284.67,283.72,283.74,14039.0,284.55,284.67,283.72,283.74,14039.0
2018-03-07 12:00:00,283.72,283.86,282.5,282.63,16207.0,283.72,283.86,282.5,282.63,16207.0
2018-03-07 12:10:00,282.55,283.1,282.17,282.69,20037.0,282.55,283.1,282.17,282.69,20037.0
2018-03-07 12:20:00,282.69,282.78,282.25,282.39,13599.0,282.69,282.78,282.25,282.39,13599.0
2018-03-07 12:30:00,282.45,282.56,282.13,282.25,14818.0,282.45,282.56,282.13,282.25,14818.0
2018-03-07 12:40:00,282.11,282.58,282.0,282.36,15846.0,282.11,282.58,282.0,282.36,15846.0
2018-03-07 12:50:00,282.52,282.86,282.35,282.8,17751.0,282.52,282.86,282.35,282.8,17751.0
2018-03-07 13:00:00,282.68,282.76,282.26,282.55,19431.0,282.68,282.76,282.26,282.55,19431.0
2018-03-07 13:10:00,282.37,282.84,282.31,282.69,9273.0,282.37,282.84,282.31,282.69,9273.0
2018-03-07 13:20:00,282.6,283.18,282.44,283.18,11611.0,282.6,283.18,282.44,283.18,11611.0
2018-03-07 13:30:00,283.05,283.18,282.29,282.29,21514.0,283.05,283.18,282.29,282.29,21514.0
2018-03-07 13:40:00,282.51,283.18,282.2,283.13,52456.0,282.51,283.18,282.2,283.13,52456.0
2018-03-07 13:50:00,283.16,283.39,282.81,282.89,13278.0,283.16,283.39,282.81,282.89,13278.0
2018-03-07 14:00:00,282.67,283.1,282.59,282.93,4809.0,282.67,283.1,282.59,282.93,4809.0
2018-03-07 14:10:00,283.06,283.56,283.0,283.46,21233.0,283.06,283.56,283.0,283.46,21233.0
2018-03-07 14:20:00,283.36,283.54,283.2,283.3,11910.0,283.36,283.54,283.2,283.3,11910.0
2018-03-07 14:30:00,283.49,283.9,283.05,283.89,17009.0,283.49,283.9,283.05,283.89,17009.0
2018-03-07 14:40:00,284.04,284.04,283.73,283.79,9438.0,284.04,284.04,283.73,283.79,9438.0
2018-03-07 14:50:00,283.84,284.05,283.34,283.5,27559.0,283.84,284.05,283.34,283.5,27559.0
2018-03-07 15:00:00,283.55,283.77,283.47,283.74,24300.0,283.55,283.77,283.47,283.74,24300.0
2018-03-07 15:10:00,283.69,283.84,283.19,283.71,21296.0,283.69,283.84,283.19,283.71,21296.0
2018-03-07 15:20:00,283.63,284.48,283.52,284.24,14664.0,283.63,284.48,283.52,284.24,14664.0
2018-03-07 15:30:00,284.36,284.41,283.69,284.07,32916.0,284.36,284.41,283.69,284.07,32916.0
2018-03-07 15:40:00,284.07,284.24,283.83,283.96,29322.0,284.07,284.24,283.83,283.96,29322.0
2018-03-07 15:50:00,284.07,285.22,283.98,284.55,131457.0,284.07,285.22,283.98,284.55,131457.0
2018-03-08 09:30:00,285.47,286.82,284.3,284.87,37169.0,285.47,286.82,284.3,284.87,37169.0
2018-03-08 09:40:00,285.08,285.46,284.51,284.65,21090.0,285.08,285.46,284.51,284.65,21090.0
2018-03-08 09:50:00,284.72,284.93,284.31,284.72,20153.0,284.72,284.93,284.31,284.72,20153.0
2018-03-08 10:00:00,284.85,285.17,284.22,284.62,14800.0,284.85,285.17,284.22,284.62,14800.0
2018-03-08 10:10:00,284.71,285.32,284.35,285.32,24983.0,284.71,285.32,284.35,285.32,24983.0
2018-03-08 10:20:00,285.41,285.46,284.77,284.79,24427.0,285.41,285.46,284.77,284.79,24427.0
2018-03-08 10:30:00,285.0,285.42,284.17,284.45,20841.0,285.0,285.42,284.17,284.45,20841.0
2018-03-08 10:40:00,284.49,285.07,284.49,284.82,21111.0,284.49,285.07,284.49,284.82,21111.0
2018-03-08 10:50:00,284.86,285.08,284.36,284.88,10447.0,284.86,285.08,284.36,284.88,10447.0
2018-03-08 11:00:00,284.83,285.27,284.63,285.04,9207.0,284.83,285.27,284.63,285.04,9207.0
2018-03-08 11:10:00,285.17,286.29,285.14,286.15,14881.0,285.17,286.29,285.14,286.15,14881.0
2018-03-08 11:20:00,286.4,286.57,285.62,285.62,19533.0,286.4,286.57,285.62,285.62,19533.0
2018-03-08 11:30:00,285.6,285.63,285.11,285.15,17690.0,285.6,285.63,285.11,285.15,17690.0
2018-03-08 11:40:00,285.29,285.32,284.31,284.36,15807.0,285.29,285.32,284.31,284.36,15807.0
2018-03-08 11:50:00,284.47,284.98,284.29,284.52,10683.0,284.47,284.98,284.29,284.52,10683.0
2018-03-08 12:00:00,284.36,284.64,284.12,284.12,14640.0,284.36,284.64,284.12,284.12,14640.0
2018-03-08 12:10:00,284.05,284.05,283.53,283.74,15965.0,284.05,284.05,283.53,283.74,15965.0
2018-03-08 12:20:00,283.86,284.33,283.22,284.3,33232.0,283.86,284.33,283.22,284.3,33232.0
2018-03-08 12:30:00,284.19,285.32,284.18,285.32,9774.0,284.19,285.32,284.18,285.32,9774.0
2018-03-08 12:40:00,285.32,285.59,285.0,285.55,38018.0,285.32,285.59,285.0,285.55,38018.0
2018-03-08 12:50:00,285.55,285.84,285.4,285.49,7628.0,285.55,285.84,285.4,285.49,7628.0
2018-03-08 13:00:00,285.59,285.78,285.08,285.71,9129.0,285.59,285.78,285.08,285.71,9129.0
2018-03-08 13:10:00,285.67,285.82,285.5,285.8,12727.0,285.67,285.82,285.5,285.8,12727.0
2018-03-08 13:20:00,285.83,285.97,284.71,285.23,10236.0,285.83,285.97,284.71,285.23,10236.0
2018-03-08 13:30:00,285.02,285.59,284.84,285.56,7849.0,285.02,285.59,284.84,285.56,7849.0
2018-03-08 13:40:00,285.53,285.71,285.13,285.58,6400.0,285.53,285.71,285.13,285.58,6400.0
2018-03-08 13:50:00,285.52,285.68,285.22,285.56,18275.0,285.52,285.68,285.22,285.56,18275.0
2018-03-08 14:00:00,285.49,285.77,285.16,285.21,11509.0,285.49,285.77,285.16,285.21,11509.0
2018-03-08 14:10:00,285.18,285.62,284.97,285.43,10765.0,285.18,285.62,284.97,285.43,10765.0
2018-03-08 14:20:00,285.44,285.48,285.09,285.41,21404.0,285.44,285.48,285.09,285.41,21404.0
2018-03-08 14:30:00,285.41,285.47,284.89,285.29,25596.0,285.41,285.47,284.89,285.29,25596.0
2018-03-08 14:40:00,285.37,285.51,284.95,285.42,39030.0,285.37,285.51,284.95,285.42,39030.0
2018-03-08 14:50:00,285.63,285.88,285.57,285.77,13440.0,285.63,285.88,285.57,285.77,13440.0
2018-03-08 15:00:00,285.7,286.43,285.67,285.8,24688.0,285.7,286.43,285.67,285.8,24688.0
2018-03-08 15:10:00,285.85,285.95,285.59,285.71,17742.0,285.85,285.95,285.59,285.71,17742.0
2018-03-08 15:20:00,285.73,285.95,285.41,285.53,48643.0,285.73,285.95,285.41,285.53,48643.0
2018-03-08 15:30:00,285.56,285.69,285.08,285.42,18375.0,285.56,285.69,285.08,285.42,18375.0
2018-03-08 15:40:00,285.31,285.45,284.44,284.8,20864.0,285.31,285.45,284.44,284.8,20864.0
2018-03-08 15:50:00,284.84,285.56,284.63,284.69,128508.0,284.84,285.56,284.63,284.69,128508.0
2018-03-09 09:30:00,285.87,286.76,283.61,284.34,46375.0,285.87,286.76,283.61,284.34,46375.0
2018-03-09 09:40:00,284.27,285.53,283.82,284.08,44688.0,284.27,285.53,283.82,284.08,44688.0
2018-03-09 09:50:00,284.05,284.68,283.29,283.54,23454.0,284.05,284.68,283.29,283.54,23454.0
2018-03-09 10:00:00,283.54,283.88,282.59,283.09,29958.0,283.54,283.88,282.59,283.09,29958.0
2018-03-09 10:10:00,283.14,283.48,282.01,282.27,36123.0,283.14,283.48,282.01,282.27,36123.0
2018-03-09 10:20:00,282.41,282.71,281.7,282.54,29790.0,282.41,282.71,281.7,282.54,29790.0
2018-03-09 10:30:00,282.55,284.73,282.55,284.16,28873.0,282.55,284.73,282.55,284.16,28873.0
2018-03-09 10:40:00,284.33,285.98,284.01,285.73,35928.0,284.33,285.98,284.01,285.73,35928.0
2018-03-09 10:50:00,285.62,286.0,285.13,285.25,32616.0,285.62,286.0,285.13,285.25,32616.0
2018-03-09 11:00:00,285.07,285.26,284.73,284.8,31612.0,285.07,285.26,284.73,284.8,31612.0
2018-03-09 11:10:00,284.95,285.07,284.55,284.92,32204.0,284.95,285.07,284.55,284.92,32204.0
2018-03-09 11:20:00,284.91,285.08,284.44,284.99,31850.0,284.91,285.08,284.44,284.99,31850.0
2018-03-09 11:30:00,285.17,285.57,285.02,285.45,16977.0,285.17,285.57,285.02,285.45,16977.0
2018-03-09 11:40:00,285.56,285.61,285.19,285.35,17085.0,285.56,285.61,285.19,285.35,17085.0
2018-03-09 11:50:00,285.38,285.5,284.75,284.84,19467.0,285.38,285.5,284.75,284.84,19467.0
2018-03-09 12:00:00,284.98,285.38,284.93,285.14,34590.0,284.98,285.38,284.93,285.14,34590.0
2018-03-09 12:10:00,285.21,285.42,285.02,285.29,37377.0,285.21,285.42,285.02,285.29,37377.0
2018-03-09 12:20:00,285.29,285.37,284.7,284.81,19693.0,285.29,285.37,284.7,284.81,19693.0
2018-03-09 12:30:00,284.84,285.02,284.46,284.47,61341.0,284.84,285.02,284.46,284.47,61341.0
2018-03-09 12:40:00,284.46,284.81,284.4,284.7,14186.0,284.46,284.81,284.4,284.7,14186.0
2018-03-09 12:50:00,284.7,284.75,284.5,284.52,20428.0,284.7,284.75,284.5,284.52,20428.0
2018-03-09 13:00:00,284.61,284.76,284.54,284.7,12167.0,284.61,284.76,284.54,284.7,12167.0
2018-03-09 13:10:00,284.77,285.38,284.65,285.3,16277.0,284.77,285.38,284.65,285.3,16277.0
2018-03-09 13:20:00,285.3,285.37,284.94,285.04,13580.0,285.3,285.37,284.94,285.04,13580.0
2018-03-09 13:30:00,285.06,285.36,284.97,285.21,15942.0,285.06,285.36,284.97,285.21,15942.0
2018-03-09 13:40:00,285.21,285.29,284.94,284.97,12783.0,285.21,285.29,284.94,284.97,12783.0
2018-03-09 13:50:00,284.95,285.26,284.95,285.14,13169.0,284.95,285.26,284.95,285.14,13169.0
2018-03-09 14:00:00,285.31,285.4,285.01,285.24,18544.0,285.31,285.4,285.01,285.24,18544.0
2018-03-09 14:10:00,285.1,285.4,284.93,285.1,22171.0,285.1,285.4,284.93,285.1,22171.0
2018-03-09 14:20:00,285.11,285.32,284.95,285.3,13439.0,285.11,285.32,284.95,285.3,13439.0
2018-03-09 14:30:00,285.15,285.5,285.04,285.23,22286.0,285.15,285.5,285.04,285.23,22286.0
2018-03-09 14:40:00,285.23,285.47,284.97,285.29,14477.0,285.23,285.47,284.97,285.29,14477.0
2018-03-09 14:50:00,285.31,285.35,284.93,285.25,21465.0,285.31,285.35,284.93,285.25,21465.0
2018-03-09 15:00:00,285.35,285.92,285.23,285.45,48907.0,285.35,285.92,285.23,285.45,48907.0
2018-03-09 15:10:00,285.54,285.81,285.4,285.4,30388.0,285.54,285.81,285.4,285.4,30388.0
2018-03-09 15:20:00,285.39,285.79,285.35,285.75,29556.0,285.39,285.79,285.35,285.75,29556.0
2018-03-09 15:30:00,285.7,285.86,285.42,285.6,40290.0,285.7,285.86,285.42,285.6,40290.0
2018-03-09 15:40:00,285.59,285.79,285.29,285.46,40089.0,285.59,285.79,285.29,285.46,40089.0
2018-03-09 15:50:00,285.49,286.12,285.49,286.09,116725.0,285.49,286.12,285.49,286.09,116725.0
2018-03-12 09:30:00,286.0,286.68,284.25,284.53,42861.0,286.0,286.68,284.25,284.53,42861.0
2018-03-12 09:40:00,284.54,284.96,282.67,282.89,39458.0,284.54,284.96,282.67,282.89,39458.0
2018-03-12 09:50:00,282.73,282.89,280.89,282.5,57797.0,282.73,282.89,280.89,282.5,57797.0
2018-03-12 10:00:00,282.65,282.65,281.33,281.54,40322.0,282.65,282.65,281.33,281.54,40322.0
2018-03-12 10:10:00,281.44,283.26,281.37,283.15,36030.0,281.44,283.26,281.37,283.15,36030.0
2018-03-12 10:20:00,283.28,283.28,282.25,282.43,35491.0,283.28,283.28,282.25,282.43,35491.0
2018-03-12 10:30:00,282.46,282.69,281.83,281.95,29168.0,282.46,282.69,281.83,281.95,29168.0
2018-03-12 10:40:00,281.99,283.0,281.68,283.0,30537.0,281.99,283.0,281.68,283.0,30537.0
2018-03-12 10:50:00,282.96,282.96,281.57,281.75,23188.0,282.96,282.96,281.57,281.75,23188.0
2018-03-12 11:00:00,281.86,282.18,280.72,280.89,65987.0,281.86,282.18,280.72,280.89,65987.0
2018-03-12 11:10:00,280.85,282.8,280.6,282.8,27648.0,280.85,282.8,280.6,282.8,27648.0
2018-03-12 11:20:00,282.64,283.2,281.82,282.0,21940.0,282.64,283.2,281.82,282.0,21940.0
2018-03-12 11:30:00,282.03,282.48,281.6,282.35,18274.0,282.03,282.48,281.6,282.35,18274.0
2018-03-12 11:40:00,282.34,282.48,281.6,281.87,24044.0,282.34,282.48,281.6,281.87,24044.0
2018-03-12 11:50:00,281.88,282.31,281.59,282.05,17259.0,281.88,282.31,281.59,282.05,17259.0
2018-03-12 12:00:00,282.09,282.31,281.54,282.16,36026.0,282.09,282.31,281.54,282.16,36026.0
2018-03-12 12:10:00,282.06,282.19,281.68,281.97,18445.0,282.06,282.19,281.68,281.97,18445.0
2018-03-12 12:20:00,282.06,282.06,281.52,281.68,26218.0,282.06,282.06,281.52,281.68,26218.0
2018-03-12 12:30:00,281.59,281.75,280.85,280.94,23013.0,281.59,281.75,280.85,280.94,23013.0
2018-03-12 12:40:00,281.0,281.38,280.93,281.01,18700.0,281.0,281.38,280.93,281.01,18700.0
2018-03-12 12:50:00,281.02,281.14,280.68,280.76,42721.0,281.02,281.14,280.68,280.76,42721.0
2018-03-12 13:00:00,280.75,281.27,280.69,280.8,34106.0,280.75,281.27,280.69,280.8,34106.0
2018-03-12 13:10:00,280.87,281.11,280.6,280.7,21351.0,280.87,281.11,280.6,280.7,21351.0
2018-03-12 13:20:00,280.71,280.8,279.58,280.02,43702.0,280.71,280.8,279.58,280.02,43702.0
2018-03-12 13:30:00,280.07,281.39,279.96,281.31,24048.0,280.07,281.39,279.96,281.31,24048.0
2018-03-12 13:40:00,281.42,281.43,280.64,280.66,19249.0,281.42,281.43,280.64,280.66,19249.0
2018-03-12 13:50:00,280.64,280.71,279.66,279.98,48686.0,280.64,280.71,279.66,279.98,48686.0
2018-03-12 14:00:00,279.98,280.4,279.8,279.86,28692.0,279.98,280.4,279.8,279.86,28692.0
2018-03-12 14:10:00,279.87,280.22,279.68,280.22,21758.0,279.87,280.22,279.68,280.22,21758.0
2018-03-12 14:20:00,280.25,280.6,280.05,280.05,18092.0,280.25,280.6,280.05,280.05,18092.0
2018-03-12 14:30:00,280.16,280.51,279.6,280.51,34941.0,280.16,280.51,279.6,280.51,34941.0
2018-03-12 14:40:00,280.5,280.75,279.89,279.89,23489.0,280.5,280.75,279.89,279.89,23489.0
2018-03-12 14:50:00,279.96,280.07,279.6,279.75,48865.0,279.96,280.07,279.6,279.75,48865.0
2018-03-12 15:00:00,279.8,279.86,279.29,279.45,56003.0,279.8,279.86,279.29,279.45,56003.0
2018-03-12 15:10:00,279.5,280.3,279.43,280.16,28822.0,279.5,280.3,279.43,280.16,28822.0
2018-03-12 15:20:00,280.15,280.63,279.83,280.08,92311.0,280.15,280.63,279.83,280.08,92311.0
2018-03-12 15:30:00,279.97,280.95,279.9,280.87,64033.0,279.97,280.95,279.9,280.87,64033.0
2018-03-12 15:40:00,280.92,281.38,280.35,280.35,117916.0,280.92,281.38,280.35,280.35,117916.0
2018-03-12 15:50:00,280.35,280.68,279.8,279.92,179467.0,280.35,280.68,279.8,279.92,179467.0
2018-03-13 09:30:00,282.21,282.21,280.52,281.37,91849.0,282.21,282.21,280.52,281.37,91849.0
2018-03-13 09:40:00,281.38,283.47,281.12,283.33,89442.0,281.38,283.47,281.12,283.33,89442.0
2018-03-13 09:50:00,283.34,283.92,282.73,282.89,48807.0,283.34,283.92,282.73,282.89,48807.0
2018-03-13 10:00:00,282.88,283.35,282.61,283.05,53953.0,282.88,283.35,282.61,283.05,53953.0
2018-03-13 10:10:00,283.02,285.77,282.99,285.13,73466.0,283.02,285.77,282.99,285.13,73466.0
2018-03-13 10:20:00,285.13,286.29,285.02,285.6,65084.0,285.13,286.29,285.02,285.6,65084.0
2018-03-13 10:30:00,285.49,285.94,284.59,284.76,42113.0,285.49,285.94,284.59,284.76,42113.0
2018-03-13 10:40:00,284.65,286.54,284.64,286.11,52784.0,284.65,286.54,284.64,286.11,52784.0
2018-03-13 10:50:00,285.99,286.04,283.5,284.27,54430.0,285.99,286.04,283.5,284.27,54430.0
2018-03-13 11:00:00,284.44,285.08,283.1,284.59,49464.0,284.44,285.08,283.1,284.59,49464.0
2018-03-13 11:10:00,284.59,284.64,283.92,284.52,56885.0,284.59,284.64,283.92,284.52,56885.0
2018-03-13 11:20:00,284.7,284.88,283.08,283.63,29358.0,284.7,284.88,283.08,283.63,29358.0
2018-03-13 11:30:00,283.76,284.76,283.76,284.53,24602.0,283.76,284.76,283.76,284.53,24602.0
2018-03-13 11:40:00,284.64,285.09,284.18,284.97,34359.0,284.64,285.09,284.18,284.97,34359.0
2018-03-13 11:50:00,284.92,285.13,284.14,284.28,30734.0,284.92,285.13,284.14,284.28,30734.0
2018-03-13 12:00:00,284.46,284.46,282.89,283.66,27057.0,284.46,284.46,282.89,283.66,27057.0
2018-03-13 12:10:00,283.46,283.93,282.81,283.07,53589.0,283.46,283.93,282.81,283.07,53589.0
2018-03-13 12:20:00,283.27,283.48,282.81,283.0,23008.0,283.27,283.48,282.81,283.0,23008.0
2018-03-13 12:30:00,283.0,283.52,282.95,283.45,29286.0,283.0,283.52,282.95,283.45,29286.0
2018-03-13 12:40:00,283.4,283.4,282.6,283.19,14741.0,283.4,283.4,282.6,283.19,14741.0
2018-03-13 12:50:00,283.25,283.4,282.67,282.99,19233.0,283.25,283.4,282.67,282.99,19233.0
2018-03-13 13:00:00,283.0,283.78,282.99,283.61,43552.0,283.0,283.78,282.99,283.61,43552.0
2018-03-13 13:10:00,283.6,283.8,283.5,283.61,13980.0,283.6,283.8,283.5,283.61,13980.0
2018-03-13 13:20:00,283.52,283.71,283.37,283.71,9933.0,283.52,283.71,283.37,283.71,9933.0
2018-03-13 13:30:00,283.65,284.12,283.63,283.87,22950.0,283.65,284.12,283.63,283.87,22950.0
2018-03-13 13:40:00,283.78,284.15,283.49,283.61,13871.0,283.78,284.15,283.49,283.61,13871.0
2018-03-13 13:50:00,283.66,283.94,283.47,283.74,15621.0,283.66,283.94,283.47,283.74,15621.0
2018-03-13 14:00:00,283.65,283.86,283.35,283.72,30359.0,283.65,283.86,283.35,283.72,30359.0
2018-03-13 14:10:00,283.72,283.75,282.85,283.46,20012.0,283.72,283.75,282.85,283.46,20012.0
2018-03-13 14:20:00,283.39,283.73,283.29,283.43,20039.0,283.39,283.73,283.29,283.43,20039.0
2018-03-13 14:30:00,283.57,283.74,283.14,283.32,14687.0,283.57,283.74,283.14,283.32,14687.0
2018-03-13 14:40:00,283.26,283.29,282.54,282.84,23630.0,283.26,283.29,282.54,282.84,23630.0
2018-03-13 14:50:00,282.8,283.63,282.32,283.53,17495.0,282.8,283.63,282.32,283.53,17495.0
2018-03-13 15:00:00,283.62,283.77,282.96,283.12,25359.0,283.62,283.77,282.96,283.12,25359.0
2018-03-13 15:10:00,283.27,283.27,282.59,282.83,24031.0,283.27,283.27,282.59,282.83,24031.0
2018-03-13 15:20:00,282.84,283.15,282.45,282.85,21788.0,282.84,283.15,282.45,282.85,21788.0
2018-03-13 15:30:00,282.84,283.1,282.45,282.57,32568.0,282.84,283.1,282.45,282.57,32568.0
2018-03-13 15:40:00,282.53,283.08,282.3,283.08,46730.0,282.53,283.08,282.3,283.08,46730.0
2018-03-13 15:50:00,283.2,283.86,283.04,283.24,103532.0,283.2,283.86,283.04,283.24,103532.0
2018-03-14 09:30:00,285.03,286.2,282.71,283.97,54507.0,285.03,286.2,282.71,283.97,54507.0
2018-03-14 09:40:00,283.96,285.91,283.61,285.61,56123.0,283.96,285.91,283.61,285.61,56123.0
2018-03-14 09:50:00,285.76,286.33,285.03,285.52,46862.0,285.76,286.33,285.03,285.52,46862.0
2018-03-14 10:00:00,285.52,287.78,285.52,287.47,43224.0,285.52,287.78,285.52,287.47,43224.0
2018-03-14 10:10:00,287.46,287.68,286.71,287.0,52166.0,287.46,287.68,286.71,287.0,52166.0
2018-03-14 10:20:00,286.98,287.52,286.73,287.28,48929.0,286.98,287.52,286.73,287.28,48929.0
2018-03-14 10:30:00,287.17,287.61,287.08,287.41,42965.0,287.17,287.61,287.08,287.41,42965.0
2018-03-14 10:40:00,287.37,288.64,287.22,288.2,24701.0,287.37,288.64,287.22,288.2,24701.0
2018-03-14 10:50:00,288.17,289.17,288.05,288.75,28404.0,288.17,289.17,288.05,288.75,28404.0
2018-03-14 11:00:00,288.67,288.99,287.86,288.09,27131.0,288.67,288.99,287.86,288.09,27131.0
2018-03-14 11:10:00,288.08,288.33,287.06,287.4,37853.0,288.08,288.33,287.06,287.4,37853.0
2018-03-14 11:20:00,287.45,287.86,287.01,287.46,24354.0,287.45,287.86,287.01,287.46,24354.0
2018-03-14 11:30:00,287.5,287.97,286.22,286.22,42947.0,287.5,287.97,286.22,286.22,42947.0
2018-03-14 11:40:00,286.41,286.53,285.72,285.86,47182.0,286.41,286.53,285.72,285.86,47182.0
2018-03-14 11:50:00,286.06,286.61,285.78,286.08,12443.0,286.06,286.61,285.78,286.08,12443.0
2018-03-14 12:00:00,286.23,286.41,285.2,285.2,17837.0,286.23,286.41,285.2,285.2,17837.0
2018-03-14 12:10:00,285.02,285.65,284.91,285.47,20836.0,285.02,285.65,284.91,285.47,20836.0
2018-03-14 12:20:00,285.57,286.39,285.39,285.76,15108.0,285.57,286.39,285.39,285.76,15108.0
2018-03-14 12:30:00,285.95,286.84,285.49,286.25,20762.0,285.95,286.84,285.49,286.25,20762.0
2018-03-14 12:40:00,286.44,286.58,285.83,285.92,17010.0,286.44,286.58,285.83,285.92,17010.0
2018-03-14 12:50:00,286.0,286.46,285.91,286.11,13978.0,286.0,286.46,285.91,286.11,13978.0
2018-03-14 13:00:00,286.0,286.44,285.67,286.44,23933.0,286.0,286.44,285.67,286.44,23933.0
2018-03-14 13:10:00,286.46,286.58,285.99,286.58,12756.0,286.46,286.58,285.99,286.58,12756.0
2018-03-14 13:20:00,286.73,287.01,286.03,286.25,13655.0,286.73,287.01,286.03,286.25,13655.0
2018-03-14 13:30:00,286.25,286.65,286.1,286.65,21589.0,286.25,286.65,286.1,286.65,21589.0
2018-03-14 13:40:00,286.59,287.41,286.58,287.2,29213.0,286.59,287.41,286.58,287.2,29213.0
2018-03-14 13:50:00,287.26,287.48,286.62,286.76,24067.0,287.26,287.48,286.62,286.76,24067.0
2018-03-14 14:00:00,286.78,287.02,286.3,286.39,25115.0,286.78,287.02,286.3,286.39,25115.0
2018-03-14 14:10:00,286.42,286.47,285.86,285.94,13193.0,286.42,286.47,285.86,285.94,13193.0
2018-03-14 14:20:00,285.68,286.02,285.39,285.39,14449.0,285.68,286.02,285.39,285.39,14449.0
2018-03-14 14:30:00,285.38,285.86,284.99,285.45,27944.0,285.38,285.86,284.99,285.45,27944.0
2018-03-14 14:40:00,285.41,285.58,284.95,285.54,42349.0,285.41,285.58,284.95,285.54,42349.0
2018-03-14 14:50:00,285.54,286.51,285.34,286.5,28784.0,285.54,286.51,285.34,286.5,28784.0
2018-03-14 15:00:00,286.44,286.45,285.68,285.91,19858.0,286.44,286.45,285.68,285.91,19858.0
2018-03-14 15:10:00,285.93,286.07,285.28,285.6,13449.0,285.93,286.07,285.28,285.6,13449.0
2018-03-14 15:20:00,285.47,286.24,285.35,285.71,19717.0,285.47,286.24,285.35,285.71,19717.0
2018-03-14 15:30:00,285.69,286.28,285.6,285.98,34985.0,285.69,286.28,285.6,285.98,34985.0
2018-03-14 15:40:00,286.0,286.11,285.3,285.78,47191.0,286.0,286.11,285.3,285.78,47191.0
2018-03-14 15:50:00,285.67,285.74,284.82,285.72,128405.0,285.67,285.74,284.82,285.72,128405.0
2018-03-15 09:30:00,286.48,288.26,286.0,287.52,44796.0,286.48,288.26,286.0,287.52,44796.0
2018-03-15 09:40:00,287.18,287.23,286.36,287.05,16798.0,287.18,287.23,286.36,287.05,16798.0
2018-03-15 09:50:00,287.32,287.63,286.34,286.61,35347.0,287.32,287.63,286.34,286.61,35347.0
2018-03-15 10:00:00,287.09,287.56,286.61,287.47,23925.0,287.09,287.56,286.61,287.47,23925.0
2018-03-15 10:10:00,287.68,288.19,287.51,287.76,20696.0,287.68,288.19,287.51,287.76,20696.0
2018-03-15 10:20:00,287.87,288.25,287.37,288.04,30961.0,287.87,288.25,287.37,288.04,30961.0
2018-03-15 10:30:00,288.07,288.18,286.05,286.68,52542.0,288.07,288.18,286.05,286.68,52542.0
2018-03-15 10:40:00,286.47,286.97,285.23,285.63,23937.0,286.47,286.97,285.23,285.63,23937.0
2018-03-15 10:50:00,285.56,286.24,285.13,286.18,18294.0,285.56,286.24,285.13,286.18,18294.0
2018-03-15 11:00:00,286.15,286.65,285.91,286.4,17526.0,286.15,286.65,285.91,286.4,17526.0
2018-03-15 11:10:00,286.51,287.21,286.45,286.8,18121.0,286.51,287.21,286.45,286.8,18121.0
2018-03-15 11:20:00,286.84,287.34,286.23,286.92,31061.0,286.84,287.34,286.23,286.92,31061.0
2018-03-15 11:30:00,286.92,287.91,286.48,287.91,31187.0,286.92,287.91,286.48,287.91,31187.0
2018-03-15 11:40:00,287.79,288.0,287.63,287.93,12367.0,287.79,288.0,287.63,287.93,12367.0
2018-03-15 11:50:00,287.94,287.94,287.27,287.78,8904.0,287.94,287.94,287.27,287.78,8904.0
2018-03-15 12:00:00,287.62,287.87,287.56,287.69,13563.0,287.62,287.87,287.56,287.69,13563.0
2018-03-15 12:10:00,287.75,287.75,286.86,286.99,18945.0,287.75,287.75,286.86,286.99,18945.0
2018-03-15 12:20:00,286.91,287.02,286.18,287.01,20937.0,286.91,287.02,286.18,287.01,20937.0
2018-03-15 12:30:00,287.03,287.32,286.59,286.75,14760.0,287.03,287.32,286.59,286.75,14760.0
2018-03-15 12:40:00,286.64,287.19,286.55,286.72,9113.0,286.64,287.19,286.55,286.72,9113.0
2018-03-15 12:50:00,286.66,287.21,286.64,286.81,24265.0,286.66,287.21,286.64,286.81,24265.0
2018-03-15 13:00:00,286.85,287.32,286.7,287.02,14515.0,286.85,287.32,286.7,287.02,14515.0
2018-03-15 13:10:00,286.92,287.0,286.48,286.63,6300.0,286.92,287.0,286.48,286.63,6300.0
2018-03-15 13:20:00,286.65,287.14,286.65,287.1,17749.0,286.65,287.14,286.65,287.1,17749.0
2018-03-15 13:30:00,287.09,287.1,286.38,286.71,13183.0,287.09,287.1,286.38,286.71,13183.0
2018-03-15 13:40:00,286.67,286.79,286.0,286.23,21696.0,286.67,286.79,286.0,286.23,21696.0
2018-03-15 13:50:00,286.52,286.9,285.75,285.78,16318.0,286.52,286.9,285.75,285.78,16318.0
2018-03-15 14:00:00,285.6,286.32,285.39,286.12,18511.0,285.6,286.32,285.39,286.12,18511.0
2018-03-15 14:10:00,286.1,286.75,286.1,286.52,20254.0,286.1,286.75,286.1,286.52,20254.0
2018-03-15 14:20:00,286.41,286.48,285.99,286.03,9936.0,286.41,286.48,285.99,286.03,9936.0
2018-03-15 14:30:00,286.09,286.36,285.53,285.63,57949.0,286.09,286.36,285.53,285.63,57949.0
2018-03-15 14:40:00,285.52,286.11,285.46,285.83,23165.0,285.52,286.11,285.46,285.83,23165.0
2018-03-15 14:50:00,285.73,286.56,285.69,286.53,15016.0,285.73,286.56,285.69,286.53,15016.0
2018-03-15 15:00:00,286.57,286.57,286.06,286.48,11453.0,286.57,286.57,286.06,286.48,11453.0
2018-03-15 15:10:00,286.41,286.43,286.06,286.3,22864.0,286.41,286.43,286.06,286.3,22864.0
2018-03-15 15:20:00,286.4,287.18,286.4,287.06,13150.0,286.4,287.18,286.4,287.06,13150.0
2018-03-15 15:30:00,287.07,287.6,286.83,287.3,34016.0,287.07,287.6,286.83,287.3,34016.0
2018-03-15 15:40:00,287.36,287.49,286.91,287.49,29782.0,287.36,287.49,286.91,287.49,29782.0
2018-03-15 15:50:00,287.44,287.44,286.43,286.69,100749.0,287.44,287.44,286.43,286.69,100749.0
2018-03-16 09:30:00,289.4,290.74,287.78,290.02,269836.0,289.4,290.74,287.78,290.02,269836.0
2018-03-16 09:40:00,289.67,291.43,289.29,290.84,28647.0,289.67,291.43,289.29,290.84,28647.0
2018-03-16 09:50:00,291.0,292.3,290.43,291.88,59185.0,291.0,292.3,290.43,291.88,59185.0
2018-03-16 10:00:00,291.94,292.03,290.94,291.19,62270.0,291.94,292.03,290.94,291.19,62270.0
2018-03-16 10:10:00,291.03,291.96,290.65,291.66,38843.0,291.03,291.96,290.65,291.66,38843.0
2018-03-16 10:20:00,291.72,291.86,290.17,290.17,30818.0,291.72,291.86,290.17,290.17,30818.0
2018-03-16 10:30:00,290.36,291.89,290.35,291.71,32982.0,290.36,291.89,290.35,291.71,32982.0
2018-03-16 10:40:00,291.62,291.62,290.66,290.71,27826.0,291.62,291.62,290.66,290.71,27826.0
2018-03-16 10:50:00,290.72,291.35,290.59,291.31,12971.0,290.72,291.35,290.59,291.31,12971.0
2018-03-16 11:00:00,291.16,291.23,289.92,290.07,15416.0,291.16,291.23,289.92,290.07,15416.0
2018-03-16 11:10:00,289.92,290.58,289.33,289.33,14041.0,289.92,290.58,289.33,289.33,14041.0
2018-03-16 11:20:00,289.43,289.83,289.27,289.69,14571.0,289.43,289.83,289.27,289.69,14571.0
2018-03-16 11:30:00,289.69,290.12,289.52,289.97,35997.0,289.69,290.12,289.52,289.97,35997.0
2018-03-16 11:40:00,289.98,290.47,289.41,290.14,13434.0,289.98,290.47,289.41,290.14,13434.0
2018-03-16 11:50:00,290.3,290.91,290.3,290.73,14503.0,290.3,290.91,290.3,290.73,14503.0
2018-03-16 12:00:00,290.71,290.99,290.53,290.9,25121.0,290.71,290.99,290.53,290.9,25121.0
2018-03-16 12:10:00,290.9,291.14,290.74,291.0,26680.0,290.9,291.14,290.74,291.0,26680.0
2018-03-16 12:20:00,291.03,291.45,290.96,291.07,11020.0,291.03,291.45,290.96,291.07,11020.0
2018-03-16 12:30:00,291.11,291.12,290.42,290.42,12398.0,291.11,291.12,290.42,290.42,12398.0
2018-03-16 12:40:00,290.4,291.38,290.4,291.38,10148.0,290.4,291.38,290.4,291.38,10148.0
2018-03-16 12:50:00,291.21,291.78,291.0,291.78,8145.0,291.21,291.78,291.0,291.78,8145.0
2018-03-16 13:00:00,291.69,291.79,291.2,291.33,11529.0,291.69,291.79,291.2,291.33,11529.0
2018-03-16 13:10:00,291.23,291.4,291.04,291.09,15842.0,291.23,291.4,291.04,291.09,15842.0
2018-03-16 13:20:00,291.01,291.22,290.84,290.86,9433.0,291.01,291.22,290.84,290.86,9433.0
2018-03-16 13:30:00,290.79,290.98,290.68,290.96,17639.0,290.79,290.98,290.68,290.96,17639.0
2018-03-16 13:40:00,290.94,291.2,290.77,290.88,21646.0,290.94,291.2,290.77,290.88,21646.0
2018-03-16 13:50:00,290.96,291.19,290.58,290.73,7596.0,290.96,291.19,290.58,290.73,7596.0
2018-03-16 14:00:00,290.73,290.73,289.36,289.37,12013.0,290.73,290.73,289.36,289.37,12013.0
2018-03-16 14:10:00,289.24,289.4,288.77,288.77,8947.0,289.24,289.4,288.77,288.77,8947.0
2018-03-16 14:20:00,288.84,289.29,288.74,288.82,8325.0,288.84,289.29,288.74,288.82,8325.0
2018-03-16 14:30:00,288.74,288.74,288.23,288.38,8368.0,288.74,288.74,288.23,288.38,8368.0
2018-03-16 14:40:00,288.52,288.73,288.11,288.62,17574.0,288.52,288.73,288.11,288.62,17574.0
2018-03-16 14:50:00,288.72,288.73,288.31,288.37,24619.0,288.72,288.73,288.31,288.37,24619.0
2018-03-16 15:00:00,288.32,288.69,288.31,288.37,19750.0,288.32,288.69,288.31,288.37,19750.0
2018-03-16 15:10:00,288.41,288.51,287.88,288.3,17111.0,288.41,288.51,287.88,288.3,17111.0
2018-03-16 15:20:00,288.34,288.79,288.23,288.67,14400.0,288.34,288.79,288.23,288.67,14400.0
2018-03-16 15:30:00,288.61,289.18,288.58,288.65,18518.0,288.61,289.18,288.58,288.65,18518.0
2018-03-16 15:40:00,288.7,288.8,287.71,287.91,32162.0,288.7,288.8,287.71,287.91,32162.0
2018-03-16 15:50:00,287.97,288.8,287.47,287.56,131702.0,287.97,288.8,287.47,287.56,131702.0
2018-03-19 09:30:00,285.83,286.49,284.29,284.88,33891.0,285.83,286.49,284.29,284.88,33891.0
2018-03-19 09:40:00,285.18,285.18,283.48,283.9,12888.0,285.18,285.18,283.48,283.9,12888.0
2018-03-19 09:50:00,283.82,284.71,283.71,284.21,10934.0,283.82,284.71,283.71,284.21,10934.0
2018-03-19 10:00:00,283.9,283.9,282.48,282.66,19778.0,283.9,283.9,282.48,282.66,19778.0
2018-03-19 10:10:00,282.52,282.56,280.7,281.3,32821.0,282.52,282.56,280.7,281.3,32821.0
2018-03-19 10:20:00,281.3,282.93,281.11,282.69,42281.0,281.3,282.93,281.11,282.69,42281.0
2018-03-19 10:30:00,282.69,282.96,282.06,282.2,14660.0,282.69,282.96,282.06,282.2,14660.0
2018-03-19 10:40:00,282.18,282.29,281.31,281.46,12954.0,282.18,282.29,281.31,281.46,12954.0
2018-03-19 10:50:00,281.46,281.46,280.08,280.45,16920.0,281.46,281.46,280.08,280.45,16920.0
2018-03-19 11:00:00,280.45,280.5,279.53,280.2,29288.0,280.45,280.5,279.53,280.2,29288.0
2018-03-19 11:10:00,280.29,280.33,279.47,279.82,23630.0,280.29,280.33,279.47,279.82,23630.0
2018-03-19 11:20:00,279.79,280.55,279.71,280.1,14860.0,279.79,280.55,279.71,280.1,14860.0
2018-03-19 11:30:00,279.95,280.02,278.8,278.8,8645.0,279.95,280.02,278.8,278.8,8645.0
2018-03-19 11:40:00,278.8,279.76,278.71,279.46,10473.0,278.8,279.76,278.71,279.46,10473.0
2018-03-19 11:50:00,279.43,280.0,279.26,280.0,13800.0,279.43,280.0,279.26,280.0,13800.0
2018-03-19 12:00:00,280.08,280.44,279.63,279.79,10590.0,280.08,280.44,279.63,279.79,10590.0
2018-03-19 12:10:00,279.8,280.27,279.52,279.94,20738.0,279.8,280.27,279.52,279.94,20738.0
2018-03-19 12:20:00,279.93,280.23,279.84,280.08,24272.0,279.93,280.23,279.84,280.08,24272.0
2018-03-19 12:30:00,280.14,280.14,279.19,279.4,7750.0,280.14,280.14,279.19,279.4,7750.0
2018-03-19 12:40:00,279.38,279.45,278.58,278.89,18652.0,279.38,279.45,278.58,278.89,18652.0
2018-03-19 12:50:00,278.85,280.6,278.61,279.97,27918.0,278.85,280.6,278.61,279.97,27918.0
2018-03-19 13:00:00,279.96,280.39,279.05,279.32,20708.0,279.96,280.39,279.05,279.32,20708.0
2018-03-19 13:10:00,279.16,279.52,278.7,279.31,12256.0,279.16,279.52,278.7,279.31,12256.0
2018-03-19 13:20:00,279.38,279.44,278.2,278.54,12964.0,279.38,279.44,278.2,278.54,12964.0
2018-03-19 13:30:00,278.61,278.79,278.18,278.4,11694.0,278.61,278.79,278.18,278.4,11694.0
2018-03-19 13:40:00,278.55,278.76,278.37,278.37,10991.0,278.55,278.76,278.37,278.37,10991.0
2018-03-19 13:50:00,278.42,278.78,278.18,278.62,18303.0,278.42,278.78,278.18,278.62,18303.0
2018-03-19 14:00:00,278.79,279.0,278.63,278.63,14458.0,278.79,279.0,278.63,278.63,14458.0
2018-03-19 14:10:00,278.69,278.94,278.35,278.42,14638.0,278.69,278.94,278.35,278.42,14638.0
2018-03-19 14:20:00,278.46,278.51,277.78,278.46,20839.0,278.46,278.51,277.78,278.46,20839.0
2018-03-19 14:30:00,278.27,278.27,277.26,277.3,19496.0,278.27,278.27,277.26,277.3,19496.0
2018-03-19 14:40:00,277.17,277.52,276.84,277.15,28390.0,277.17,277.52,276.84,277.15,28390.0
2018-03-19 14:50:00,277.07,277.35,276.56,277.16,43188.0,277.07,277.35,276.56,277.16,43188.0
2018-03-19 15:00:00,277.1,277.39,276.43,276.66,20747.0,277.1,277.39,276.43,276.66,20747.0
2018-03-19 15:10:00,276.84,277.34,276.56,277.23,20273.0,276.84,277.34,276.56,277.23,20273.0
2018-03-19 15:20:00,277.23,277.69,276.82,277.1,12432.0,277.23,277.69,276.82,277.1,12432.0
2018-03-19 15:30:00,277.15,277.66,276.87,277.58,20492.0,277.15,277.66,276.87,277.58,20492.0
2018-03-19 15:40:00,277.58,277.74,276.96,277.12,80467.0,277.58,277.74,276.96,277.12,80467.0
2018-03-19 15:50:00,277.04,278.59,277.0,278.36,213900.0,277.04,278.59,277.0,278.36,213900.0
2018-03-20 09:30:00,278.66,280.33,278.66,278.95,30472.0,278.66,280.33,278.66,278.95,30472.0
2018-03-20 09:40:00,278.96,279.51,277.76,278.31,25673.0,278.96,279.51,277.76,278.31,25673.0
2018-03-20 09:50:00,278.38,278.4,277.6,278.17,23285.0,278.38,278.4,277.6,278.17,23285.0
2018-03-20 10:00:00,278.39,280.55,278.39,279.71,43614.0,278.39,280.55,278.39,279.71,43614.0
2018-03-20 10:10:00,279.6,280.68,279.54,280.61,22982.0,279.6,280.68,279.54,280.61,22982.0
2018-03-20 10:20:00,280.4,281.37,280.4,281.37,11785.0,280.4,281.37,280.4,281.37,11785.0
2018-03-20 10:30:00,281.29,281.41,280.67,280.67,22029.0,281.29,281.41,280.67,280.67,22029.0
2018-03-20 10:40:00,280.74,280.74,279.8,280.17,32615.0,280.74,280.74,279.8,280.17,32615.0
2018-03-20 10:50:00,280.06,280.15,279.72,280.09,97404.0,280.06,280.15,279.72,280.09,97404.0
2018-03-20 11:00:00,280.13,280.23,279.69,279.89,13018.0,280.13,280.23,279.69,279.89,13018.0
2018-03-20 11:10:00,279.93,280.07,279.11,279.16,10955.0,279.93,280.07,279.11,279.16,10955.0
2018-03-20 11:20:00,279.12,279.13,278.62,278.7,10378.0,279.12,279.13,278.62,278.7,10378.0
2018-03-20 11:30:00,278.75,279.17,278.47,279.02,8600.0,278.75,279.17,278.47,279.02,8600.0
2018-03-20 11:40:00,279.01,279.02,277.59,277.73,10280.0,279.01,279.02,277.59,277.73,10280.0
2018-03-20 11:50:00,277.79,279.0,276.51,276.51,17697.0,277.79,279.0,276.51,276.51,17697.0
2018-03-20 12:00:00,276.67,277.18,276.66,277.18,14566.0,276.67,277.18,276.66,277.18,14566.0
2018-03-20 12:10:00,277.02,278.57,276.91,278.57,14199.0,277.02,278.57,276.91,278.57,14199.0
2018-03-20 12:20:00,278.49,278.74,278.2,278.74,15651.0,278.49,278.74,278.2,278.74,15651.0
2018-03-20 12:30:00,278.49,279.34,278.39,278.84,12589.0,278.49,279.34,278.39,278.84,12589.0
2018-03-20 12:40:00,278.76,279.26,278.43,279.13,12846.0,278.76,279.26,278.43,279.13,12846.0
2018-03-20 12:50:00,279.25,279.66,278.8,279.51,11215.0,279.25,279.66,278.8,279.51,11215.0
2018-03-20 13:00:00,279.68,279.99,279.52,279.52,13482.0,279.68,279.99,279.52,279.52,13482.0
2018-03-20 13:10:00,279.81,279.81,278.76,279.01,9755.0,279.81,279.81,278.76,279.01,9755.0
2018-03-20 13:20:00,278.98,279.19,278.75,278.81,12572.0,278.98,279.19,278.75,278.81,12572.0
2018-03-20 13:30:00,278.77,279.01,278.55,278.65,11558.0,278.77,279.01,278.55,278.65,11558.0
2018-03-20 13:40:00,278.7,279.32,278.7,279.32,8700.0,278.7,279.32,278.7,279.32,8700.0
2018-03-20 13:50:00,279.37,279.59,279.14,279.21,11074.0,279.37,279.59,279.14,279.21,11074.0
2018-03-20 14:00:00,279.23,279.72,278.92,279.3,13460.0,279.23,279.72,278.92,279.3,13460.0
2018-03-20 14:10:00,279.38,279.52,279.16,279.35,12625.0,279.38,279.52,279.16,279.35,12625.0
2018-03-20 14:20:00,279.36,279.52,279.22,279.41,12500.0,279.36,279.52,279.22,279.41,12500.0
2018-03-20 14:30:00,279.46,279.46,279.05,279.17,6513.0,279.46,279.46,279.05,279.17,6513.0
2018-03-20 14:40:00,279.29,279.48,279.09,279.35,11054.0,279.29,279.48,279.09,279.35,11054.0
2018-03-20 14:50:00,279.35,279.5,278.84,279.17,11192.0,279.35,279.5,278.84,279.17,11192.0
2018-03-20 15:00:00,279.16,279.84,279.05,279.6,8787.0,279.16,279.84,279.05,279.6,8787.0
2018-03-20 15:10:00,279.61,279.83,279.56,279.61,16162.0,279.61,279.83,279.56,279.61,16162.0
2018-03-20 15:20:00,279.66,280.15,279.63,280.09,26182.0,279.66,280.15,279.63,280.09,26182.0
2018-03-20 15:30:00,280.08,281.18,280.06,281.02,53884.0,280.08,281.18,280.06,281.02,53884.0
2018-03-20 15:40:00,281.05,281.13,280.69,280.87,48289.0,281.05,281.13,280.69,280.87,48289.0
2018-03-20 15:50:00,280.83,280.85,279.48,279.68,96929.0,280.83,280.85,279.48,279.68,96929.0
2018-03-21 09:30:00,279.61,280.43,278.63,279.75,51463.0,279.61,280.43,278.63,279.75,51463.0
2018-03-21 09:40:00,279.42,280.79,279.39,279.39,30043.0,279.42,280.79,279.39,279.39,30043.0
2018-03-21 09:50:00,279.46,280.68,279.46,280.04,25529.0,279.46,280.68,279.46,280.04,25529.0
2018-03-21 10:00:00,280.16,280.98,279.87,280.27,19302.0,280.16,280.98,279.87,280.27,19302.0
2018-03-21 10:10:00,280.3,280.5,279.23,279.23,12142.0,280.3,280.5,279.23,279.23,12142.0
2018-03-21 10:20:00,279.07,279.89,279.07,279.36,9294.0,279.07,279.89,279.07,279.36,9294.0
2018-03-21 10:30:00,279.48,280.25,279.47,280.0,50902.0,279.48,280.25,279.47,280.0,50902.0
2018-03-21 10:40:00,279.92,280.57,279.79,280.22,18390.0,279.92,280.57,279.79,280.22,18390.0
2018-03-21 10:50:00,280.22,280.95,280.22,280.57,13717.0,280.22,280.95,280.22,280.57,13717.0
2018-03-21 11:00:00,280.6,280.67,279.86,280.29,8900.0,280.6,280.67,279.86,280.29,8900.0
2018-03-21 11:10:00,280.06,280.42,279.84,280.04,12402.0,280.06,280.42,279.84,280.04,12402.0
2018-03-21 11:20:00,280.07,280.2,279.85,279.9,32199.0,280.07,280.2,279.85,279.9,32199.0
2018-03-21 11:30:00,279.9,279.9,278.77,279.21,26759.0,279.9,279.9,278.77,279.21,26759.0
2018-03-21 11:40:00,279.16,279.16,278.7,279.04,12761.0,279.16,279.16,278.7,279.04,12761.0
2018-03-21 11:50:00,278.97,279.66,278.93,279.66,17140.0,278.97,279.66,278.93,279.66,17140.0
2018-03-21 12:00:00,279.27,279.46,279.08,279.25,12633.0,279.27,279.46,279.08,279.25,12633.0
2018-03-21 12:10:00,279.05,279.39,278.71,279.08,17239.0,279.05,279.39,278.71,279.08,17239.0
2018-03-21 12:20:00,279.1,279.31,278.95,278.98,4560.0,279.1,279.31,278.95,278.98,4560.0
2018-03-21 12:30:00,278.98,279.31,278.89,279.31,7759.0,278.98,279.31,278.89,279.31,7759.0
2018-03-21 12:40:00,279.39,279.66,278.96,279.16,16275.0,279.39,279.66,278.96,279.16,16275.0
2018-03-21 12:50:00,279.23,279.46,279.09,279.46,9721.0,279.23,279.46,279.09,279.46,9721.0
2018-03-21 13:00:00,279.52,279.59,279.02,279.1,13886.0,279.52,279.59,279.02,279.1,13886.0
2018-03-21 13:10:00,279.16,279.17,278.9,278.9,7600.0,279.16,279.17,278.9,278.9,7600.0
2018-03-21 13:20:00,278.95,279.02,278.85,278.86,4450.0,278.95,279.02,278.85,278.86,4450.0
2018-03-21 13:30:00,278.75,278.89,278.67,278.67,3456.0,278.75,278.89,278.67,278.67,3456.0
2018-03-21 13:40:00,278.5,278.58,278.34,278.36,7424.0,278.5,278.58,278.34,278.36,7424.0
2018-03-21 13:50:00,278.37,278.42,278.08,278.21,6518.0,278.37,278.42,278.08,278.21,6518.0
2018-03-21 14:00:00,278.14,279.46,277.91,279.13,16483.0,278.14,279.46,277.91,279.13,16483.0
2018-03-21 14:10:00,278.97,279.74,278.72,279.23,6928.0,278.97,279.74,278.72,279.23,6928.0
2018-03-21 14:20:00,279.27,279.29,277.51,277.77,22176.0,279.27,279.29,277.51,277.77,22176.0
2018-03-21 14:30:00,277.76,278.3,277.15,277.15,15971.0,277.76,278.3,277.15,277.15,15971.0
2018-03-21 14:40:00,277.43,277.68,276.75,276.75,13695.0,277.43,277.68,276.75,276.75,13695.0
2018-03-21 14:50:00,276.63,276.85,275.86,276.78,24255.0,276.63,276.85,275.86,276.78,24255.0
2018-03-21 15:00:00,276.74,277.64,276.74,277.47,32900.0,276.74,277.64,276.74,277.47,32900.0
2018-03-21 15:10:00,277.63,278.5,277.3,278.14,16376.0,277.63,278.5,277.3,278.14,16376.0
2018-03-21 15:20:00,278.06,278.44,277.63,277.63,11823.0,278.06,278.44,277.63,277.63,11823.0
2018-03-21 15:30:00,277.51,278.66,277.4,278.45,16453.0,277.51,278.66,277.4,278.45,16453.0
2018-03-21 15:40:00,278.31,278.59,278.06,278.34,20530.0,278.31,278.59,278.06,278.34,20530.0
2018-03-21 15:50:00,278.26,278.26,277.16,277.28,77067.0,278.26,278.26,277.16,277.28,77067.0
2018-03-22 09:30:00,275.46,275.56,272.36,273.35,64831.0,275.46,275.56,272.36,273.35,64831.0
2018-03-22 09:40:00,273.21,274.26,273.21,273.86,21955.0,273.21,274.26,273.21,273.86,21955.0
2018-03-22 09:50:00,273.76,274.42,273.36,274.17,15957.0,273.76,274.42,273.36,274.17,15957.0
2018-03-22 10:00:00,274.09,275.6,273.75,275.48,86761.0,274.09,275.6,273.75,275.48,86761.0
2018-03-22 10:10:00,275.65,277.37,275.65,276.88,24410.0,275.65,277.37,275.65,276.88,24410.0
2018-03-22 10:20:00,276.84,276.94,276.05,276.33,15891.0,276.84,276.94,276.05,276.33,15891.0
2018-03-22 10:30:00,276.3,276.51,275.65,276.43,10349.0,276.3,276.51,275.65,276.43,10349.0
2018-03-22 10:40:00,276.34,276.34,275.38,275.75,10919.0,276.34,276.34,275.38,275.75,10919.0
2018-03-22 10:50:00,275.72,276.55,275.65,276.19,21020.0,275.72,276.55,275.65,276.19,21020.0
2018-03-22 11:00:00,276.07,276.91,275.98,276.67,12362.0,276.07,276.91,275.98,276.67,12362.0
2018-03-22 11:10:00,276.86,276.97,276.13,276.81,13241.0,276.86,276.97,276.13,276.81,13241.0
2018-03-22 11:20:00,276.83,276.83,275.75,276.08,13576.0,276.83,276.83,275.75,276.08,13576.0
2018-03-22 11:30:00,276.23,276.25,275.81,275.92,11718.0,276.23,276.25,275.81,275.92,11718.0
2018-03-22 11:40:00,276.09,276.32,275.36,276.32,11531.0,276.09,276.32,275.36,276.32,11531.0
2018-03-22 11:50:00,276.25,276.6,275.82,275.85,10299.0,276.25,276.6,275.82,275.85,10299.0
2018-03-22 12:00:00,275.96,276.14,275.14,275.65,10981.0,275.96,276.14,275.14,275.65,10981.0
2018-03-22 12:10:00,275.75,276.09,274.95,275.92,6529.0,275.75,276.09,274.95,275.92,6529.0
2018-03-22 12:20:00,275.9,277.0,275.71,277.0,14104.0,275.9,277.0,275.71,277.0,14104.0
2018-03-22 12:30:00,277.58,277.58,276.54,276.6,20628.0,277.58,277.58,276.54,276.6,20628.0
2018-03-22 12:40:00,276.56,276.75,275.76,275.76,10562.0,276.56,276.75,275.76,275.76,10562.0
2018-03-22 12:50:00,276.14,276.43,275.99,276.24,4617.0,276.14,276.43,275.99,276.24,4617.0
2018-03-22 13:00:00,276.2,276.2,275.62,276.1,6292.0,276.2,276.2,275.62,276.1,6292.0
2018-03-22 13:10:00,275.84,276.5,275.66,275.95,3812.0,275.84,276.5,275.66,275.95,3812.0
2018-03-22 13:20:00,276.04,277.37,275.84,277.37,5255.0,276.04,277.37,275.84,277.37,5255.0
2018-03-22 13:30:00,277.43,277.75,277.09,277.68,7589.0,277.43,277.75,277.09,277.68,7589.0
2018-03-22 13:40:00,277.66,278.37,277.4,277.4,10077.0,277.66,278.37,277.4,277.4,10077.0
2018-03-22 13:50:00,277.27,277.34,276.75,277.05,7750.0,277.27,277.34,276.75,277.05,7750.0
2018-03-22 14:00:00,276.76,276.84,276.37,276.37,6777.0,276.76,276.84,276.37,276.37,6777.0
2018-03-22 14:10:00,276.01,276.17,275.68,275.83,13150.0,276.01,276.17,275.68,275.83,13150.0
2018-03-22 14:20:00,275.73,275.76,274.88,275.0,12979.0,275.73,275.76,274.88,275.0,12979.0
2018-03-22 14:30:00,274.88,275.44,274.56,275.3,7934.0,274.88,275.44,274.56,275.3,7934.0
2018-03-22 14:40:00,275.17,275.63,275.01,275.36,7384.0,275.17,275.63,275.01,275.36,7384.0
2018-03-22 14:50:00,275.25,275.56,274.21,274.44,10550.0,275.25,275.56,274.21,274.44,10550.0
2018-03-22 15:00:00,274.45,274.94,274.18,274.18,11329.0,274.45,274.94,274.18,274.18,11329.0
2018-03-22 15:10:00,274.18,274.41,273.02,273.34,12196.0,274.18,274.41,273.02,273.34,12196.0
2018-03-22 15:20:00,273.45,274.26,273.32,273.32,15774.0,273.45,274.26,273.32,273.32,15774.0
2018-03-22 15:30:00,273.33,273.54,273.01,273.01,26660.0,273.33,273.54,273.01,273.01,26660.0
2018-03-22 15:40:00,273.01,273.02,271.63,272.28,61032.0,273.01,273.02,271.63,272.28,61032.0
2018-03-22 15:50:00,272.37,272.91,271.73,271.87,137601.0,272.37,272.91,271.73,271.87,137601.0
2018-03-23 09:30:00,272.95,273.25,268.29,269.83,103787.0,272.95,273.25,268.29,269.83,103787.0
2018-03-23 09:40:00,269.8,270.87,269.36,270.42,32367.0,269.8,270.87,269.36,270.42,32367.0
2018-03-23 09:50:00,270.65,271.49,270.04,271.1,26911.0,270.65,271.49,270.04,271.1,26911.0
2018-03-23 10:00:00,271.12,271.25,269.96,270.65,22963.0,271.12,271.25,269.96,270.65,22963.0
2018-03-23 10:10:00,270.54,271.34,270.37,270.86,25714.0,270.54,271.34,270.37,270.86,25714.0
2018-03-23 10:20:00,270.92,271.13,270.53,270.99,14315.0,270.92,271.13,270.53,270.99,14315.0
2018-03-23 10:30:00,270.99,271.15,270.44,270.47,21817.0,270.99,271.15,270.44,270.47,21817.0
2018-03-23 10:40:00,270.76,270.89,269.55,269.57,23147.0,270.76,270.89,269.55,269.57,23147.0
2018-03-23 10:50:00,269.66,271.13,269.16,270.71,32501.0,269.66,271.13,269.16,270.71,32501.0
2018-03-23 11:00:00,270.75,270.9,269.82,269.95,28990.0,270.75,270.9,269.82,269.95,28990.0
2018-03-23 11:10:00,269.91,269.97,269.2,269.5,19984.0,269.91,269.97,269.2,269.5,19984.0
2018-03-23 11:20:00,269.67,269.71,269.3,269.66,18471.0,269.67,269.71,269.3,269.66,18471.0
2018-03-23 11:30:00,269.49,269.64,269.0,269.0,17545.0,269.49,269.64,269.0,269.0,17545.0
2018-03-23 11:40:00,269.0,269.24,267.78,267.93,17994.0,269.0,269.24,267.78,267.93,17994.0
2018-03-23 11:50:00,268.06,268.18,266.16,266.16,85415.0,268.06,268.18,266.16,266.16,85415.0
2018-03-23 12:00:00,266.34,268.01,266.16,267.16,55481.0,266.34,268.01,266.16,267.16,55481.0
2018-03-23 12:10:00,267.18,267.66,266.33,266.44,292231.0,267.18,267.66,266.33,266.44,292231.0
2018-03-23 12:20:00,266.51,268.08,266.46,267.69,72830.0,266.51,268.08,266.46,267.69,72830.0
2018-03-23 12:30:00,267.79,268.0,266.7,267.1,49530.0,267.79,268.0,266.7,267.1,49530.0
2018-03-23 12:40:00,266.99,267.06,266.2,266.25,65533.0,266.99,267.06,266.2,266.25,65533.0
2018-03-23 12:50:00,266.31,266.52,265.59,265.76,27473.0,266.31,266.52,265.59,265.76,27473.0
2018-03-23 13:00:00,265.75,266.08,265.34,265.55,60013.0,265.75,266.08,265.34,265.55,60013.0
2018-03-23 13:10:00,265.62,266.89,265.35,266.89,68931.0,265.62,266.89,265.35,266.89,68931.0
2018-03-23 13:20:00,267.01,267.51,266.41,266.52,30632.0,267.01,267.51,266.41,266.52,30632.0
2018-03-23 13:30:00,266.5,266.75,265.8,265.86,49078.0,266.5,266.75,265.8,265.86,49078.0
2018-03-23 13:40:00,265.95,266.71,265.56,266.68,27679.0,265.95,266.71,265.56,266.68,27679.0
2018-03-23 13:50:00,266.68,267.84,266.68,267.15,70844.0,266.68,267.84,266.68,267.15,70844.0
2018-03-23 14:00:00,267.25,267.39,266.57,266.82,31526.0,267.25,267.39,266.57,266.82,31526.0
2018-03-23 14:10:00,266.78,266.88,265.64,266.09,29173.0,266.78,266.88,265.64,266.09,29173.0
2018-03-23 14:20:00,266.0,266.27,265.71,265.94,17722.0,266.0,266.27,265.71,265.94,17722.0
2018-03-23 14:30:00,265.99,266.11,265.36,265.63,23333.0,265.99,266.11,265.36,265.63,23333.0
2018-03-23 14:40:00,265.65,265.85,263.74,263.93,31995.0,265.65,265.85,263.74,263.93,31995.0
2018-03-23 14:50:00,264.01,264.39,262.49,262.8,74646.0,264.01,264.39,262.49,262.8,74646.0
2018-03-23 15:00:00,262.75,263.06,261.82,262.02,61666.0,262.75,263.06,261.82,262.02,61666.0
2018-03-23 15:10:00,262.0,263.36,261.93,262.74,102243.0,262.0,263.36,261.93,262.74,102243.0
2018-03-23 15:20:00,262.83,262.84,261.13,261.59,74144.0,262.83,262.84,261.13,261.59,74144.0
2018-03-23 15:30:00,261.62,261.85,260.56,260.96,66382.0,261.62,261.85,260.56,260.96,66382.0
2018-03-23 15:40:00,261.04,261.05,259.76,260.74,100008.0,261.04,261.05,259.76,260.74,100008.0
2018-03-23 15:50:00,260.76,261.39,259.91,260.07,263954.0,260.76,261.39,259.91,260.07,263954.0
2018-03-26 09:30:00,263.24,264.74,262.48,263.78,85815.0,263.24,264.74,262.48,263.78,85815.0
2018-03-26 09:40:00,263.65,267.56,263.56,267.32,82396.0,263.65,267.56,263.56,267.32,82396.0
2018-03-26 09:50:00,267.31,267.94,266.79,267.81,53436.0,267.31,267.94,266.79,267.81,53436.0
2018-03-26 10:00:00,267.89,269.0,267.87,268.66,60077.0,267.89,269.0,267.87,268.66,60077.0
2018-03-26 10:10:00,268.77,270.21,268.74,268.81,63701.0,268.77,270.21,268.74,268.81,63701.0
2018-03-26 10:20:00,268.81,269.33,268.14,268.42,40693.0,268.81,269.33,268.14,268.42,40693.0
2018-03-26 10:30:00,268.43,268.47,266.04,266.04,57204.0,268.43,268.47,266.04,266.04,57204.0
2018-03-26 10:40:00,266.08,267.5,265.9,267.5,34090.0,266.08,267.5,265.9,267.5,34090.0
2018-03-26 10:50:00,267.57,268.35,266.63,266.82,31813.0,267.57,268.35,266.63,266.82,31813.0
2018-03-26 11:00:00,266.84,266.85,264.48,264.61,39458.0,266.84,266.85,264.48,264.61,39458.0
2018-03-26 11:10:00,264.59,264.7,263.1,263.31,31732.0,264.59,264.7,263.1,263.31,31732.0
2018-03-26 11:20:00,263.37,264.78,263.28,264.6,15856.0,263.37,264.78,263.28,264.6,15856.0
2018-03-26 11:30:00,264.48,265.2,264.17,265.07,26035.0,264.48,265.2,264.17,265.07,26035.0
2018-03-26 11:40:00,265.19,265.75,264.54,264.68,16354.0,265.19,265.75,264.54,264.68,16354.0
2018-03-26 11:50:00,264.68,265.6,264.68,265.51,15679.0,264.68,265.6,264.68,265.51,15679.0
2018-03-26 12:00:00,265.42,265.51,264.56,264.95,14573.0,265.42,265.51,264.56,264.95,14573.0
2018-03-26 12:10:00,265.0,265.25,264.39,264.42,18036.0,265.0,265.25,264.39,264.42,18036.0
2018-03-26 12:20:00,264.43,265.57,264.42,265.39,28248.0,264.43,265.57,264.42,265.39,28248.0
2018-03-26 12:30:00,265.52,265.65,264.82,264.82,24795.0,265.52,265.65,264.82,264.82,24795.0
2018-03-26 12:40:00,265.03,265.29,264.5,264.5,22095.0,265.03,265.29,264.5,264.5,22095.0
2018-03-26 12:50:00,264.57,264.93,264.28,264.71,20688.0,264.57,264.93,264.28,264.71,20688.0
2018-03-26 13:00:00,264.73,265.39,264.72,265.23,20309.0,264.73,265.39,264.72,265.23,20309.0
2018-03-26 13:10:00,265.31,265.5,264.96,265.08,32190.0,265.31,265.5,264.96,265.08,32190.0
2018-03-26 13:20:00,265.3,265.54,264.95,265.2,14914.0,265.3,265.54,264.95,265.2,14914.0
2018-03-26 13:30:00,265.22,265.39,264.65,265.02,18582.0,265.22,265.39,264.65,265.02,18582.0
2018-03-26 13:40:00,265.13,265.57,264.92,265.24,44310.0,265.13,265.57,264.92,265.24,44310.0
2018-03-26 13:50:00,265.3,265.35,264.75,265.3,18065.0,265.3,265.35,264.75,265.3,18065.0
2018-03-26 14:00:00,265.55,266.97,265.37,266.74,22579.0,265.55,266.97,265.37,266.74,22579.0
2018-03-26 14:10:00,267.0,267.16,266.48,267.06,29776.0,267.0,267.16,266.48,267.06,29776.0
2018-03-26 14:20:00,267.11,268.0,266.86,267.41,57714.0,267.11,268.0,266.86,267.41,57714.0
2018-03-26 14:30:00,267.44,267.74,266.72,266.88,28220.0,267.44,267.74,266.72,266.88,28220.0
2018-03-26 14:40:00,266.92,267.51,266.83,266.83,32903.0,266.92,267.51,266.83,266.83,32903.0
2018-03-26 14:50:00,266.89,267.75,266.87,266.87,19776.0,266.89,267.75,266.87,266.87,19776.0
2018-03-26 15:00:00,266.84,267.72,266.8,267.63,22841.0,266.84,267.72,266.8,267.63,22841.0
2018-03-26 15:10:00,267.74,268.08,267.36,267.99,23145.0,267.74,268.08,267.36,267.99,23145.0
2018-03-26 15:20:00,268.0,268.24,267.79,268.24,30528.0,268.0,268.24,267.79,268.24,30528.0
2018-03-26 15:30:00,268.31,268.39,267.56,267.91,46419.0,268.31,268.39,267.56,267.91,46419.0
2018-03-26 15:40:00,267.89,269.14,267.74,269.14,61878.0,267.89,269.14,267.74,269.14,61878.0
2018-03-26 15:50:00,269.13,269.13,267.9,268.18,193533.0,269.13,269.13,267.9,268.18,193533.0
2018-03-27 09:30:00,269.75,269.99,266.51,268.31,63477.0,269.75,269.99,266.51,268.31,63477.0
2018-03-27 09:40:00,268.3,269.65,268.27,269.16,25920.0,268.3,269.65,268.27,269.16,25920.0
2018-03-27 09:50:00,268.94,269.68,268.78,269.22,51053.0,268.94,269.68,268.78,269.22,51053.0
2018-03-27 10:00:00,269.21,269.59,268.55,269.15,24644.0,269.21,269.59,268.55,269.15,24644.0
2018-03-27 10:10:00,269.25,269.3,268.39,269.07,13004.0,269.25,269.3,268.39,269.07,13004.0
2018-03-27 10:20:00,268.84,269.54,268.54,269.41,11090.0,268.84,269.54,268.54,269.41,11090.0
2018-03-27 10:30:00,269.43,269.68,268.19,268.43,18152.0,269.43,269.68,268.19,268.43,18152.0
2018-03-27 10:40:00,268.47,269.57,268.2,269.42,12807.0,268.47,269.57,268.2,269.42,12807.0
2018-03-27 10:50:00,269.69,269.93,269.13,269.46,12415.0,269.69,269.93,269.13,269.46,12415.0
2018-03-27 11:00:00,269.36,269.86,268.84,269.86,16640.0,269.36,269.86,268.84,269.86,16640.0
2018-03-27 11:10:00,269.77,269.91,269.31,269.31,14100.0,269.77,269.91,269.31,269.31,14100.0
2018-03-27 11:20:00,269.31,270.5,269.31,270.46,20439.0,269.31,270.5,269.31,270.46,20439.0
2018-03-27 11:30:00,270.57,271.0,270.25,270.81,23600.0,270.57,271.0,270.25,270.81,23600.0
2018-03-27 11:40:00,270.81,272.52,270.81,272.25,20301.0,270.81,272.52,270.81,272.25,20301.0
2018-03-27 11:50:00,272.18,272.18,271.54,272.06,26136.0,272.18,272.18,271.54,272.06,26136.0
2018-03-27 12:00:00,272.09,272.78,272.08,272.43,44617.0,272.09,272.78,272.08,272.43,44617.0
2018-03-27 12:10:00,272.36,272.39,270.98,271.55,54151.0,272.36,272.39,270.98,271.55,54151.0
2018-03-27 12:20:00,271.66,271.66,270.7,271.01,10835.0,271.66,271.66,270.7,271.01,10835.0
2018-03-27 12:30:00,271.06,271.11,270.32,270.6,14265.0,271.06,271.11,270.32,270.6,14265.0
2018-03-27 12:40:00,270.71,271.77,270.5,271.65,11514.0,270.71,271.77,270.5,271.65,11514.0
2018-03-27 12:50:00,271.63,272.78,271.33,272.78,15040.0,271.63,272.78,271.33,272.78,15040.0
2018-03-27 13:00:00,272.89,273.37,272.48,272.86,29382.0,272.89,273.37,272.48,272.86,29382.0
2018-03-27 13:10:00,273.0,273.29,272.54,273.13,17600.0,273.0,273.29,272.54,273.13,17600.0
2018-03-27 13:20:00,273.1,273.31,272.35,272.35,33831.0,273.1,273.31,272.35,272.35,33831.0
2018-03-27 13:30:00,272.46,272.6,271.94,271.95,16256.0,272.46,272.6,271.94,271.95,16256.0
2018-03-27 13:40:00,272.0,272.53,271.2,271.21,16496.0,272.0,272.53,271.2,271.21,16496.0
2018-03-27 13:50:00,271.13,271.21,270.38,271.11,25351.0,271.13,271.21,270.38,271.11,25351.0
2018-03-27 14:00:00,271.22,271.22,269.79,270.18,21276.0,271.22,271.22,269.79,270.18,21276.0
2018-03-27 14:10:00,270.08,271.12,269.98,270.98,11920.0,270.08,271.12,269.98,270.98,11920.0
2018-03-27 14:20:00,270.9,270.9,269.41,269.44,20216.0,270.9,270.9,269.41,269.44,20216.0
2018-03-27 14:30:00,269.48,269.92,269.17,269.61,37218.0,269.48,269.92,269.17,269.61,37218.0
2018-03-27 14:40:00,269.79,270.5,268.57,268.82,33379.0,269.79,270.5,268.57,268.82,33379.0
2018-03-27 14:50:00,269.08,269.26,268.21,268.25,22908.0,269.08,269.26,268.21,268.25,22908.0
2018-03-27 15:00:00,268.49,268.58,266.58,267.51,32965.0,268.49,268.58,266.58,267.51,32965.0
2018-03-27 15:10:00,267.63,267.97,266.72,267.52,19853.0,267.63,267.97,266.72,267.52,19853.0
2018-03-27 15:20:00,267.31,267.41,266.18,266.3,34016.0,267.31,267.41,266.18,266.3,34016.0
2018-03-27 15:30:00,266.38,266.5,264.65,265.7,25494.0,266.38,266.5,264.65,265.7,25494.0
2018-03-27 15:40:00,265.69,265.84,263.83,264.52,44116.0,265.69,265.84,263.83,264.52,44116.0
2018-03-27 15:50:00,264.08,265.93,263.41,265.25,149151.0,264.08,265.93,263.41,265.25,149151.0
2018-03-28 09:30:00,266.38,268.26,265.69,266.5,45210.0,266.38,268.26,265.69,266.5,45210.0
2018-03-28 09:40:00,266.29,268.45,265.85,268.39,24111.0,266.29,268.45,265.85,268.39,24111.0
2018-03-28 09:50:00,268.27,269.76,267.69,268.42,39421.0,268.27,269.76,267.69,268.42,39421.0
2018-03-28 10:00:00,268.42,269.49,268.23,268.79,34631.0,268.42,269.49,268.23,268.79,34631.0
2018-03-28 10:10:00,268.82,268.83,266.76,267.17,25106.0,268.82,268.83,266.76,267.17,25106.0
2018-03-28 10:20:00,267.53,268.03,266.52,267.94,18046.0,267.53,268.03,266.52,267.94,18046.0
2018-03-28 10:30:00,267.82,268.82,267.67,268.5,20078.0,267.82,268.82,267.67,268.5,20078.0
2018-03-28 10:40:00,268.49,268.64,266.7,267.39,31785.0,268.49,268.64,266.7,267.39,31785.0
2018-03-28 10:50:00,267.24,268.62,266.69,268.57,26039.0,267.24,268.62,266.69,268.57,26039.0
2018-03-28 11:00:00,268.53,270.48,268.48,270.17,22045.0,268.53,270.48,268.48,270.17,22045.0
2018-03-28 11:10:00,270.4,270.86,269.02,269.5,30024.0,270.4,270.86,269.02,269.5,30024.0
2018-03-28 11:20:00,269.44,270.7,268.48,269.65,32501.0,269.44,270.7,268.48,269.65,32501.0
2018-03-28 11:30:00,269.79,270.96,268.82,270.62,27586.0,269.79,270.96,268.82,270.62,27586.0
2018-03-28 11:40:00,270.64,271.81,270.44,271.46,29871.0,270.64,271.81,270.44,271.46,29871.0
2018-03-28 11:50:00,271.6,272.13,271.4,271.66,41139.0,271.6,272.13,271.4,271.66,41139.0
2018-03-28 12:00:00,271.83,272.21,270.74,271.04,28889.0,271.83,272.21,270.74,271.04,28889.0
2018-03-28 12:10:00,271.19,272.8,271.09,272.7,17820.0,271.19,272.8,271.09,272.7,17820.0
2018-03-28 12:20:00,272.9,273.01,272.25,272.58,28792.0,272.9,273.01,272.25,272.58,28792.0
2018-03-28 12:30:00,272.5,272.97,272.22,272.63,35351.0,272.5,272.97,272.22,272.63,35351.0
2018-03-28 12:40:00,272.58,273.33,271.44,271.7,24093.0,272.58,273.33,271.44,271.7,24093.0
2018-03-28 12:50:00,271.8,272.13,271.5,271.69,21460.0,271.8,272.13,271.5,271.69,21460.0
2018-03-28 13:00:00,271.5,272.28,271.22,272.17,31095.0,271.5,272.28,271.22,272.17,31095.0
2018-03-28 13:10:00,272.17,272.53,271.95,272.34,33856.0,272.17,272.53,271.95,272.34,33856.0
2018-03-28 13:20:00,272.52,273.31,272.14,272.31,25595.0,272.52,273.31,272.14,272.31,25595.0
2018-03-28 13:30:00,272.31,272.53,271.56,272.19,32009.0,272.31,272.53,271.56,272.19,32009.0
2018-03-28 13:40:00,272.21,273.12,271.59,273.0,26142.0,272.21,273.12,271.59,273.0,26142.0
2018-03-28 13:50:00,272.98,272.98,272.17,272.65,21806.0,272.98,272.98,272.17,272.65,21806.0
2018-03-28 14:00:00,272.61,272.97,271.6,271.85,21643.0,272.61,272.97,271.6,271.85,21643.0
2018-03-28 14:10:00,271.83,272.72,271.59,272.51,15875.0,271.83,272.72,271.59,272.51,15875.0
2018-03-28 14:20:00,272.69,273.17,272.45,272.81,32035.0,272.69,273.17,272.45,272.81,32035.0
2018-03-28 14:30:00,272.77,273.54,272.6,273.26,32870.0,272.77,273.54,272.6,273.26,32870.0
2018-03-28 14:40:00,273.5,273.76,273.0,273.74,20764.0,273.5,273.76,273.0,273.74,20764.0
2018-03-28 14:50:00,273.82,274.42,273.3,273.41,43717.0,273.82,274.42,273.3,273.41,43717.0
2018-03-28 15:00:00,273.41,273.59,271.88,271.88,26783.0,273.41,273.59,271.88,271.88,26783.0
2018-03-28 15:10:00,272.06,273.07,272.01,272.88,24708.0,272.06,273.07,272.01,272.88,24708.0
2018-03-28 15:20:00,273.11,273.83,272.68,273.69,31983.0,273.11,273.83,272.68,273.69,31983.0
2018-03-28 15:30:00,273.6,275.0,273.36,275.0,70479.0,273.6,275.0,273.36,275.0,70479.0
2018-03-28 15:40:00,274.86,274.86,272.99,273.19,43891.0,274.86,274.86,272.99,273.19,43891.0
2018-03-28 15:50:00,273.48,273.71,269.0,271.79,141202.0,273.48,273.71,269.0,271.79,141202.0
2018-03-29 09:30:00,273.11,276.0,272.24,272.24,39533.0,273.11,276.0,272.24,272.24,39533.0
2018-03-29 09:40:00,272.24,272.3,271.0,271.09,29437.0,272.24,272.3,271.0,271.09,29437.0
2018-03-29 09:50:00,271.12,273.59,271.12,273.2,20756.0,271.12,273.59,271.12,273.2,20756.0
2018-03-29 10:00:00,273.37,274.49,272.61,272.74,18505.0,273.37,274.49,272.61,272.74,18505.0
2018-03-29 10:10:00,273.07,274.33,272.9,273.78,16407.0,273.07,274.33,272.9,273.78,16407.0
2018-03-29 10:20:00,273.89,273.94,272.49,272.79,21072.0,273.89,273.94,272.49,272.79,21072.0
2018-03-29 10:30:00,273.01,273.48,272.59,273.11,20944.0,273.01,273.48,272.59,273.11,20944.0
2018-03-29 10:40:00,273.21,273.54,272.53,273.36,30700.0,273.21,273.54,272.53,273.36,30700.0
2018-03-29 10:50:00,273.36,275.12,273.17,275.11,24989.0,273.36,275.12,273.17,275.11,24989.0
2018-03-29 11:00:00,275.18,276.17,275.1,276.14,25316.0,275.18,276.17,275.1,276.14,25316.0
2018-03-29 11:10:00,276.06,276.18,274.74,274.95,18306.0,276.06,276.18,274.74,274.95,18306.0
2018-03-29 11:20:00,274.96,274.96,273.98,274.24,14887.0,274.96,274.96,273.98,274.24,14887.0
2018-03-29 11:30:00,274.15,274.15,273.39,273.55,12611.0,274.15,274.15,273.39,273.55,12611.0
2018-03-29 11:40:00,273.5,274.24,273.5,273.75,14166.0,273.5,274.24,273.5,273.75,14166.0
2018-03-29 11:50:00,273.88,274.53,273.46,274.07,10065.0,273.88,274.53,273.46,274.07,10065.0
2018-03-29 12:00:00,274.18,274.22,272.66,272.86,10048.0,274.18,274.22,272.66,272.86,10048.0
2018-03-29 12:10:00,272.58,273.85,272.57,273.61,9222.0,272.58,273.85,272.57,273.61,9222.0
2018-03-29 12:20:00,273.61,273.86,273.27,273.86,4940.0,273.61,273.86,273.27,273.86,4940.0
2018-03-29 12:30:00,273.68,274.02,273.48,273.9,12634.0,273.68,274.02,273.48,273.9,12634.0
2018-03-29 12:40:00,273.8,274.05,273.52,273.6,6000.0,273.8,274.05,273.52,273.6,6000.0
2018-03-29 12:50:00,273.64,274.26,273.63,274.1,8702.0,273.64,274.26,273.63,274.1,8702.0
2018-03-29 13:00:00,274.18,274.37,273.8,273.99,6503.0,274.18,274.37,273.8,273.99,6503.0
2018-03-29 13:10:00,274.0,274.55,273.95,274.49,12545.0,274.0,274.55,273.95,274.49,12545.0
2018-03-29 13:20:00,274.56,274.78,274.29,274.71,18403.0,274.56,274.78,274.29,274.71,18403.0
2018-03-29 13:30:00,274.77,274.91,274.45,274.71,8540.0,274.77,274.91,274.45,274.71,8540.0
2018-03-29 13:40:00,274.64,275.11,274.59,275.11,15521.0,274.64,275.11,274.59,275.11,15521.0
2018-03-29 13:50:00,275.21,275.91,275.09,275.63,8047.0,275.21,275.91,275.09,275.63,8047.0
2018-03-29 14:00:00,275.45,275.52,274.86,274.89,11388.0,275.45,275.52,274.86,274.89,11388.0
2018-03-29 14:10:00,274.94,275.44,274.64,274.74,13148.0,274.94,275.44,274.64,274.74,13148.0
2018-03-29 14:20:00,274.88,275.08,274.18,275.08,10190.0,274.88,275.08,274.18,275.08,10190.0
2018-03-29 14:30:00,274.87,275.25,274.77,274.95,8284.0,274.87,275.25,274.77,274.95,8284.0
2018-03-29 14:40:00,274.87,275.82,274.86,275.71,9900.0,274.87,275.82,274.86,275.71,9900.0
2018-03-29 14:50:00,275.71,276.21,275.57,275.57,10950.0,275.71,276.21,275.57,275.57,10950.0
2018-03-29 15:00:00,275.74,276.3,275.41,276.21,10370.0,275.74,276.3,275.41,276.21,10370.0
2018-03-29 15:10:00,276.29,276.44,275.71,275.82,9990.0,276.29,276.44,275.71,275.82,9990.0
2018-03-29 15:20:00,275.95,275.95,274.89,275.24,13019.0,275.95,275.95,274.89,275.24,13019.0
2018-03-29 15:30:00,275.24,275.24,273.68,274.08,23501.0,275.24,275.24,273.68,274.08,23501.0
2018-03-29 15:40:00,274.18,275.35,273.74,275.35,37674.0,274.18,275.35,273.74,275.35,37674.0
2018-03-29 15:50:00,275.32,275.32,273.74,273.85,81018.0,275.32,275.32,273.74,273.85,81018.0
2018-04-02 09:30:00,272.02,272.16,269.63,271.85,29551.0,272.02,272.16,269.63,271.85,29551.0
2018-04-02 09:40:00,271.98,272.54,270.52,270.53,21784.0,271.98,272.54,270.52,270.53,21784.0
2018-04-02 09:50:00,270.51,270.62,269.53,269.76,11120.0,270.51,270.62,269.53,269.76,11120.0
2018-04-02 10:00:00,269.5,269.55,267.02,267.19,36090.0,269.5,269.55,267.02,267.19,36090.0
2018-04-02 10:10:00,267.44,267.86,266.08,267.7,30765.0,267.44,267.86,266.08,267.7,30765.0
2018-04-02 10:20:00,267.71,268.26,267.09,267.36,12243.0,267.71,268.26,267.09,267.36,12243.0
2018-04-02 10:30:00,267.51,267.51,266.19,266.6,14369.0,267.51,267.51,266.19,266.6,14369.0
2018-04-02 10:40:00,266.79,267.11,266.33,266.82,11202.0,266.79,267.11,266.33,266.82,11202.0
2018-04-02 10:50:00,266.73,266.9,265.88,265.88,12561.0,266.73,266.9,265.88,265.88,12561.0
2018-04-02 11:00:00,265.89,266.11,264.86,265.12,21753.0,265.89,266.11,264.86,265.12,21753.0
2018-04-02 11:10:00,265.31,265.93,264.97,265.64,13407.0,265.31,265.93,264.97,265.64,13407.0
2018-04-02 11:20:00,265.63,266.78,265.37,266.62,17314.0,265.63,266.78,265.37,266.62,17314.0
2018-04-02 11:30:00,266.7,266.75,264.1,264.59,18125.0,266.7,266.75,264.1,264.59,18125.0
2018-04-02 11:40:00,264.61,264.67,263.44,264.0,15946.0,264.61,264.67,263.44,264.0,15946.0
2018-04-02 11:50:00,264.12,264.88,263.39,264.27,22383.0,264.12,264.88,263.39,264.27,22383.0
2018-04-02 12:00:00,264.14,264.26,263.24,264.14,17888.0,264.14,264.26,263.24,264.14,17888.0
2018-04-02 12:10:00,263.81,264.99,263.38,263.99,15949.0,263.81,264.99,263.38,263.99,15949.0
2018-04-02 12:20:00,263.96,264.89,263.94,264.44,11532.0,263.96,264.89,263.94,264.44,11532.0
2018-04-02 12:30:00,264.4,265.14,264.37,264.65,8600.0,264.4,265.14,264.37,264.65,8600.0
2018-04-02 12:40:00,264.69,265.67,264.43,265.11,13426.0,264.69,265.67,264.43,265.11,13426.0
2018-04-02 12:50:00,265.0,265.11,264.0,265.04,14906.0,265.0,265.11,264.0,265.04,14906.0
2018-04-02 13:00:00,265.11,265.96,264.31,264.74,12610.0,265.11,265.96,264.31,264.74,12610.0
2018-04-02 13:10:00,264.45,265.14,264.19,264.51,24066.0,264.45,265.14,264.19,264.51,24066.0
2018-04-02 13:20:00,264.55,264.55,262.86,263.06,18111.0,264.55,264.55,262.86,263.06,18111.0
2018-04-02 13:30:00,262.89,263.99,262.88,263.52,19955.0,262.89,263.99,262.88,263.52,19955.0
2018-04-02 13:40:00,263.21,263.38,262.18,262.18,20657.0,263.21,263.38,262.18,262.18,20657.0
2018-04-02 13:50:00,262.08,262.72,262.08,262.15,11427.0,262.08,262.72,262.08,262.15,11427.0
2018-04-02 14:00:00,262.12,262.18,261.0,261.66,21994.0,262.12,262.18,261.0,261.66,21994.0
2018-04-02 14:10:00,261.55,262.24,261.17,262.06,16906.0,261.55,262.24,261.17,262.06,16906.0
2018-04-02 14:20:00,262.2,263.01,261.77,261.95,16303.0,262.2,263.01,261.77,261.95,16303.0
2018-04-02 14:30:00,261.76,263.22,261.53,262.36,13357.0,261.76,263.22,261.53,262.36,13357.0
2018-04-02 14:40:00,262.32,262.99,261.79,262.99,11761.0,262.32,262.99,261.79,262.99,11761.0
2018-04-02 14:50:00,263.03,264.58,263.0,264.41,19417.0,263.03,264.58,263.0,264.41,19417.0
2018-04-02 15:00:00,264.46,264.46,263.32,263.58,22454.0,264.46,264.46,263.32,263.58,22454.0
2018-04-02 15:10:00,263.67,264.68,263.41,264.59,22541.0,263.67,264.68,263.41,264.59,22541.0
2018-04-02 15:20:00,264.67,264.67,263.78,264.37,26614.0,264.67,264.67,263.78,264.37,26614.0
2018-04-02 15:30:00,264.4,264.99,263.57,264.12,38147.0,264.4,264.99,263.57,264.12,38147.0
2018-04-02 15:40:00,264.03,266.21,263.9,266.17,62894.0,264.03,266.21,263.9,266.17,62894.0
2018-04-02 15:50:00,266.25,268.01,266.24,266.89,154279.0,266.25,268.01,266.24,266.89,154279.0
2018-04-03 09:30:00,267.97,268.3,264.95,264.95,51566.0,267.97,268.3,264.95,264.95,51566.0
2018-04-03 09:40:00,265.62,270.82,265.22,267.36,85410.0,265.62,270.82,265.22,267.36,85410.0
2018-04-03 09:50:00,267.29,267.46,265.23,265.95,28545.0,267.29,267.46,265.23,265.95,28545.0
2018-04-03 10:00:00,265.68,266.46,263.74,263.94,35641.0,265.68,266.46,263.74,263.94,35641.0
2018-04-03 10:10:00,263.83,263.94,262.89,263.1,29316.0,263.83,263.94,262.89,263.1,29316.0
2018-04-03 10:20:00,263.01,263.82,262.49,263.71,16536.0,263.01,263.82,262.49,263.71,16536.0
2018-04-03 10:30:00,263.86,264.48,263.64,263.91,7723.0,263.86,264.48,263.64,263.91,7723.0
2018-04-03 10:40:00,264.09,266.62,264.09,266.59,21977.0,264.09,266.62,264.09,266.59,21977.0
2018-04-03 10:50:00,266.15,267.88,265.84,267.39,12339.0,266.15,267.88,265.84,267.39,12339.0
2018-04-03 11:00:00,267.26,268.18,266.76,266.86,38346.0,267.26,268.18,266.76,266.86,38346.0
2018-04-03 11:10:00,266.79,266.88,265.92,266.88,13258.0,266.79,266.88,265.92,266.88,13258.0
2018-04-03 11:20:00,266.66,267.98,266.33,267.6,21483.0,266.66,267.98,266.33,267.6,21483.0
2018-04-03 11:30:00,267.84,267.94,266.19,266.43,15261.0,267.84,267.94,266.19,266.43,15261.0
2018-04-03 11:40:00,266.53,267.25,266.24,267.22,17375.0,266.53,267.25,266.24,267.22,17375.0
2018-04-03 11:50:00,267.21,267.21,265.59,266.17,17356.0,267.21,267.21,265.59,266.17,17356.0
2018-04-03 12:00:00,265.85,266.34,265.82,265.86,8965.0,265.85,266.34,265.82,265.86,8965.0
2018-04-03 12:10:00,265.64,265.95,265.14,265.37,8360.0,265.64,265.95,265.14,265.37,8360.0
2018-04-03 12:20:00,265.54,265.58,264.4,265.02,10683.0,265.54,265.58,264.4,265.02,10683.0
2018-04-03 12:30:00,264.93,265.03,264.12,264.15,20244.0,264.93,265.03,264.12,264.15,20244.0
2018-04-03 12:40:00,264.15,264.28,263.25,263.38,46268.0,264.15,264.28,263.25,263.38,46268.0
2018-04-03 12:50:00,263.27,263.3,262.66,262.68,24824.0,263.27,263.3,262.66,262.68,24824.0
2018-04-03 13:00:00,262.76,263.95,262.73,263.7,8637.0,262.76,263.95,262.73,263.7,8637.0
2018-04-03 13:10:00,263.66,263.95,263.32,263.6,11248.0,263.66,263.95,263.32,263.6,11248.0
2018-04-03 13:20:00,263.63,265.51,263.63,265.41,11250.0,263.63,265.51,263.63,265.41,11250.0
2018-04-03 13:30:00,265.65,265.79,264.58,264.58,18998.0,265.65,265.79,264.58,264.58,18998.0
2018-04-03 13:40:00,264.81,265.6,264.62,264.62,8200.0,264.81,265.6,264.62,264.62,8200.0
2018-04-03 13:50:00,264.75,265.72,264.55,265.7,14923.0,264.75,265.72,264.55,265.7,14923.0
2018-04-03 14:00:00,265.87,265.87,264.87,265.12,13060.0,265.87,265.87,264.87,265.12,13060.0
2018-04-03 14:10:00,265.17,265.35,264.38,264.38,19218.0,265.17,265.35,264.38,264.38,19218.0
2018-04-03 14:20:00,264.52,264.84,264.12,264.41,8665.0,264.52,264.84,264.12,264.41,8665.0
2018-04-03 14:30:00,264.32,264.47,263.41,263.52,9261.0,264.32,264.47,263.41,263.52,9261.0
2018-04-03 14:40:00,263.65,264.87,262.88,264.87,22067.0,263.65,264.87,262.88,264.87,22067.0
2018-04-03 14:50:00,264.7,266.61,264.64,266.36,17575.0,264.7,266.61,264.64,266.36,17575.0
2018-04-03 15:00:00,266.19,267.89,266.13,267.25,15066.0,266.19,267.89,266.13,267.25,15066.0
2018-04-03 15:10:00,267.58,268.38,266.3,267.26,16563.0,267.58,268.38,266.3,267.26,16563.0
2018-04-03 15:20:00,267.26,268.57,266.93,268.46,22598.0,267.26,268.57,266.93,268.46,22598.0
2018-04-03 15:30:00,268.51,268.52,266.51,266.86,17245.0,268.51,268.52,266.51,266.86,17245.0
2018-04-03 15:40:00,267.1,267.2,265.99,265.99,36789.0,267.1,267.2,265.99,265.99,36789.0
2018-04-03 15:50:00,266.04,266.8,265.95,266.48,112599.0,266.04,266.8,265.95,266.48,112599.0
2018-04-04 09:30:00,263.63,265.74,263.62,264.66,42143.0,263.63,265.74,263.62,264.66,42143.0
2018-04-04 09:40:00,264.51,266.29,264.2,265.03,15668.0,264.51,266.29,264.2,265.03,15668.0
2018-04-04 09:50:00,264.81,266.09,264.46,266.0,19923.0,264.81,266.09,264.46,266.0,19923.0
2018-04-04 10:00:00,266.13,266.28,264.5,266.08,22554.0,266.13,266.28,264.5,266.08,22554.0
2018-04-04 10:10:00,266.14,267.39,265.39,265.78,31018.0,266.14,267.39,265.39,265.78,31018.0
2018-04-04 10:20:00,265.78,266.36,265.0,266.0,29609.0,265.78,266.36,265.0,266.0,29609.0
2018-04-04 10:30:00,265.82,266.05,264.8,265.06,7838.0,265.82,266.05,264.8,265.06,7838.0
2018-04-04 10:40:00,265.21,266.84,265.01,266.84,12564.0,265.21,266.84,265.01,266.84,12564.0
2018-04-04 10:50:00,266.84,267.85,266.63,267.82,38491.0,266.84,267.85,266.63,267.82,38491.0
2018-04-04 11:00:00,267.83,268.01,266.33,266.59,29989.0,267.83,268.01,266.33,266.59,29989.0
2018-04-04 11:10:00,266.63,267.08,265.88,266.85,13411.0,266.63,267.08,265.88,266.85,13411.0
2018-04-04 11:20:00,266.92,267.56,266.83,267.39,31837.0,266.92,267.56,266.83,267.39,31837.0
2018-04-04 11:30:00,267.3,268.23,267.0,267.07,36592.0,267.3,268.23,267.0,267.07,36592.0
2018-04-04 11:40:00,266.91,267.01,265.86,266.35,27885.0,266.91,267.01,265.86,266.35,27885.0
2018-04-04 11:50:00,266.13,266.13,264.9,265.34,17159.0,266.13,266.13,264.9,265.34,17159.0
2018-04-04 12:00:00,265.22,266.02,264.98,266.01,12156.0,265.22,266.02,264.98,266.01,12156.0
2018-04-04 12:10:00,266.08,267.09,265.91,266.81,14854.0,266.08,267.09,265.91,266.81,14854.0
2018-04-04 12:20:00,266.82,268.58,266.59,268.58,13800.0,266.82,268.58,266.59,268.58,13800.0
2018-04-04 12:30:00,268.63,270.35,268.31,269.86,25130.0,268.63,270.35,268.31,269.86,25130.0
2018-04-04 12:40:00,269.75,270.04,269.17,269.17,14655.0,269.75,270.04,269.17,269.17,14655.0
2018-04-04 12:50:00,269.25,269.41,268.59,269.09,6456.0,269.25,269.41,268.59,269.09,6456.0
2018-04-04 13:00:00,269.22,269.22,268.12,268.12,4500.0,269.22,269.22,268.12,268.12,4500.0
2018-04-04 13:10:00,268.07,268.15,267.74,267.86,4969.0,268.07,268.15,267.74,267.86,4969.0
2018-04-04 13:20:00,267.75,267.75,266.88,267.36,12012.0,267.75,267.75,266.88,267.36,12012.0
2018-04-04 13:30:00,267.43,267.77,267.1,267.46,6868.0,267.43,267.77,267.1,267.46,6868.0
2018-04-04 13:40:00,267.59,267.92,266.98,267.13,22011.0,267.59,267.92,266.98,267.13,22011.0
2018-04-04 13:50:00,267.13,267.42,266.94,267.27,15350.0,267.13,267.42,266.94,267.27,15350.0
2018-04-04 14:00:00,267.33,268.39,267.3,268.39,12426.0,267.33,268.39,267.3,268.39,12426.0
2018-04-04 14:10:00,268.47,270.15,268.36,269.74,17120.0,268.47,270.15,268.36,269.74,17120.0
2018-04-04 14:20:00,269.74,270.88,269.74,270.37,38193.0,269.74,270.88,269.74,270.37,38193.0
2018-04-04 14:30:00,270.17,270.3,269.67,269.95,23774.0,270.17,270.3,269.67,269.95,23774.0
2018-04-04 14:40:00,269.95,271.05,269.68,270.6,18957.0,269.95,271.05,269.68,270.6,18957.0
2018-04-04 14:50:00,270.81,271.45,270.68,271.29,13660.0,270.81,271.45,270.68,271.29,13660.0
2018-04-04 15:00:00,271.28,272.42,271.24,272.11,23194.0,271.28,272.42,271.24,272.11,23194.0
2018-04-04 15:10:00,272.03,272.18,271.22,271.43,40207.0,272.03,272.18,271.22,271.43,40207.0
2018-04-04 15:20:00,271.59,273.15,271.59,272.89,58351.0,271.59,273.15,271.59,272.89,58351.0
2018-04-04 15:30:00,272.82,272.84,272.43,272.71,23475.0,272.82,272.84,272.43,272.71,23475.0
2018-04-04 15:40:00,272.74,273.2,272.24,273.07,52877.0,272.74,273.2,272.24,273.07,52877.0
2018-04-04 15:50:00,273.06,273.31,272.31,272.48,111838.0,273.06,273.31,272.31,272.48,111838.0
2018-04-05 09:30:00,271.83,272.99,269.12,269.93,88897.0,271.83,272.99,269.12,269.93,88897.0
2018-04-05 09:40:00,269.98,270.16,265.77,268.05,93108.0,269.98,270.16,265.77,268.05,93108.0
2018-04-05 09:50:00,268.03,269.27,266.49,267.67,65299.0,268.03,269.27,266.49,267.67,65299.0
2018-04-05 10:00:00,267.48,267.81,266.3,267.13,27112.0,267.48,267.81,266.3,267.13,27112.0
2018-04-05 10:10:00,267.12,267.4,266.5,267.06,46932.0,267.12,267.4,266.5,267.06,46932.0
2018-04-05 10:20:00,266.98,267.28,265.61,265.92,22808.0,266.98,267.28,265.61,265.92,22808.0
2018-04-05 10:30:00,266.0,266.69,265.92,266.33,19873.0,266.0,266.69,265.92,266.33,19873.0
2018-04-05 10:40:00,266.31,266.37,265.25,265.69,40771.0,266.31,266.37,265.25,265.69,40771.0
2018-04-05 10:50:00,265.67,266.47,265.51,265.88,33733.0,265.67,266.47,265.51,265.88,33733.0
2018-04-05 11:00:00,265.93,267.31,265.93,267.26,22589.0,265.93,267.31,265.93,267.26,22589.0
2018-04-05 11:10:00,267.25,268.07,267.12,268.06,32416.0,267.25,268.07,267.12,268.06,32416.0
2018-04-05 11:20:00,268.06,268.2,267.26,267.26,16731.0,268.06,268.2,267.26,267.26,16731.0
2018-04-05 11:30:00,267.18,267.18,266.17,266.31,23167.0,267.18,267.18,266.17,266.31,23167.0
2018-04-05 11:40:00,266.5,266.56,265.3,265.38,13685.0,266.5,266.56,265.3,265.38,13685.0
2018-04-05 11:50:00,265.39,266.15,264.93,266.04,24426.0,265.39,266.15,264.93,266.04,24426.0
2018-04-05 12:00:00,266.1,266.14,264.93,264.99,28179.0,266.1,266.14,264.93,264.99,28179.0
2018-04-05 12:10:00,265.07,265.44,264.42,264.56,12877.0,265.07,265.44,264.42,264.56,12877.0
2018-04-05 12:20:00,264.55,265.42,264.54,265.01,16429.0,264.55,265.42,264.54,265.01,16429.0
2018-04-05 12:30:00,265.0,265.13,264.25,264.6,12746.0,265.0,265.13,264.25,264.6,12746.0
2018-04-05 12:40:00,264.94,265.03,263.94,264.01,21605.0,264.94,265.03,263.94,264.01,21605.0
2018-04-05 12:50:00,264.05,264.99,263.93,264.69,24466.0,264.05,264.99,263.93,264.69,24466.0
2018-04-05 13:00:00,264.72,265.24,264.72,264.9,7977.0,264.72,265.24,264.72,264.9,7977.0
2018-04-05 13:10:00,264.93,265.63,264.85,265.63,11829.0,264.93,265.63,264.85,265.63,11829.0
2018-04-05 13:20:00,265.55,265.55,264.56,264.8,6577.0,265.55,265.55,264.56,264.8,6577.0
2018-04-05 13:30:00,264.72,265.29,264.6,264.6,11837.0,264.72,265.29,264.6,264.6,11837.0
2018-04-05 13:40:00,264.43,264.58,263.84,264.57,13046.0,264.43,264.58,263.84,264.57,13046.0
2018-04-05 13:50:00,264.57,264.86,264.17,264.62,15815.0,264.57,264.86,264.17,264.62,15815.0
2018-04-05 14:00:00,264.72,265.27,264.61,264.75,9838.0,264.72,265.27,264.61,264.75,9838.0
2018-04-05 14:10:00,264.6,265.49,264.6,265.42,15610.0,264.6,265.49,264.6,265.42,15610.0
2018-04-05 14:20:00,265.46,265.81,264.99,265.35,14996.0,265.46,265.81,264.99,265.35,14996.0
2018-04-05 14:30:00,265.2,266.07,265.08,265.53,10801.0,265.2,266.07,265.08,265.53,10801.0
2018-04-05 14:40:00,265.6,266.46,265.56,266.08,18528.0,265.6,266.46,265.56,266.08,18528.0
2018-04-05 14:50:00,266.0,266.37,265.79,266.05,18650.0,266.0,266.37,265.79,266.05,18650.0
2018-04-05 15:00:00,266.16,266.36,265.56,266.36,32728.0,266.16,266.36,265.56,266.36,32728.0
2018-04-05 15:10:00,266.47,266.74,266.05,266.16,22518.0,266.47,266.74,266.05,266.16,22518.0
2018-04-05 15:20:00,266.16,266.22,265.39,265.66,13783.0,266.16,266.22,265.39,265.66,13783.0
2018-04-05 15:30:00,265.67,265.7,264.64,264.65,19406.0,265.67,265.7,264.64,264.65,19406.0
2018-04-05 15:40:00,264.66,265.8,264.65,265.75,45984.0,264.66,265.8,264.65,265.75,45984.0
2018-04-05 15:50:00,265.78,266.7,264.97,264.97,138408.0,265.78,266.7,264.97,264.97,138408.0
2018-04-06 09:30:00,263.51,265.46,263.01,265.46,32484.0,263.51,265.46,263.01,265.46,32484.0
2018-04-06 09:40:00,265.29,265.9,264.8,265.9,19151.0,265.29,265.9,264.8,265.9,19151.0
2018-04-06 09:50:00,265.96,266.09,264.95,265.08,15869.0,265.96,266.09,264.95,265.08,15869.0
2018-04-06 10:00:00,265.07,265.29,263.43,264.12,45013.0,265.07,265.29,263.43,264.12,45013.0
2018-04-06 10:10:00,264.11,264.62,263.71,264.53,41407.0,264.11,264.62,263.71,264.53,41407.0
2018-04-06 10:20:00,264.54,265.51,264.49,265.12,58254.0,264.54,265.51,264.49,265.12,58254.0
2018-04-06 10:30:00,265.51,266.16,264.96,265.14,18042.0,265.51,266.16,264.96,265.14,18042.0
2018-04-06 10:40:00,265.05,265.08,263.82,264.14,17237.0,265.05,265.08,263.82,264.14,17237.0
2018-04-06 10:50:00,264.28,264.44,263.58,263.86,19498.0,264.28,264.44,263.58,263.86,19498.0
2018-04-06 11:00:00,263.7,263.9,263.0,263.63,15877.0,263.7,263.9,263.0,263.63,15877.0
2018-04-06 11:10:00,263.52,264.24,262.89,263.23,22251.0,263.52,264.24,262.89,263.23,22251.0
2018-04-06 11:20:00,263.28,263.6,262.61,263.06,15893.0,263.28,263.6,262.61,263.06,15893.0
2018-04-06 11:30:00,263.18,263.5,262.54,262.93,33462.0,263.18,263.5,262.54,262.93,33462.0
2018-04-06 11:40:00,262.93,263.08,262.07,262.19,24244.0,262.93,263.08,262.07,262.19,24244.0
2018-04-06 11:50:00,262.18,263.25,262.08,262.78,74701.0,262.18,263.25,262.08,262.78,74701.0
2018-04-06 12:00:00,262.72,263.0,262.07,262.87,13628.0,262.72,263.0,262.07,262.87,13628.0
2018-04-06 12:10:00,262.88,262.89,262.06,262.12,10004.0,262.88,262.89,262.06,262.12,10004.0
2018-04-06 12:20:00,262.01,262.33,261.79,261.96,17452.0,262.01,262.33,261.79,261.96,17452.0
2018-04-06 12:30:00,262.03,263.06,261.81,262.89,15698.0,262.03,263.06,261.81,262.89,15698.0
2018-04-06 12:40:00,263.0,263.38,262.67,263.06,20385.0,263.0,263.38,262.67,263.06,20385.0
2018-04-06 12:50:00,262.94,263.56,262.64,263.56,25101.0,262.94,263.56,262.64,263.56,25101.0
2018-04-06 13:00:00,263.43,263.43,261.89,262.19,37589.0,263.43,263.43,261.89,262.19,37589.0
2018-04-06 13:10:00,262.15,262.39,261.79,261.99,24336.0,262.15,262.39,261.79,261.99,24336.0
2018-04-06 13:20:00,262.17,262.44,261.96,262.2,11331.0,262.17,262.44,261.96,262.2,11331.0
2018-04-06 13:30:00,262.29,262.41,261.53,261.6,28572.0,262.29,262.41,261.53,261.6,28572.0
2018-04-06 13:40:00,261.51,261.68,260.53,260.55,16895.0,261.51,261.68,260.53,260.55,16895.0
2018-04-06 13:50:00,260.62,260.62,259.36,259.39,41561.0,260.62,260.62,259.36,259.39,41561.0
2018-04-06 14:00:00,259.11,260.08,259.0,259.37,20055.0,259.11,260.08,259.0,259.37,20055.0
2018-04-06 14:10:00,259.53,259.98,259.11,259.11,15164.0,259.53,259.98,259.11,259.11,15164.0
2018-04-06 14:20:00,259.11,259.31,258.67,258.84,39958.0,259.11,259.31,258.67,258.84,39958.0
2018-04-06 14:30:00,258.76,259.19,257.62,258.0,24481.0,258.76,259.19,257.62,258.0,24481.0
2018-04-06 14:40:00,257.89,258.75,257.69,258.26,20078.0,257.89,258.75,257.69,258.26,20078.0
2018-04-06 14:50:00,258.2,258.2,257.12,257.63,18478.0,258.2,258.2,257.12,257.63,18478.0
2018-04-06 15:00:00,257.83,258.22,256.77,257.0,71415.0,257.83,258.22,256.77,257.0,71415.0
2018-04-06 15:10:00,257.02,258.2,257.02,257.57,83407.0,257.02,258.2,257.02,257.57,83407.0
2018-04-06 15:20:00,257.69,258.09,257.19,257.39,38020.0,257.69,258.09,257.19,257.39,38020.0
2018-04-06 15:30:00,257.45,258.66,257.15,258.15,45649.0,257.45,258.66,257.15,258.15,45649.0
2018-04-06 15:40:00,258.19,259.03,257.88,257.88,48592.0,258.19,259.03,257.88,257.88,48592.0
2018-04-06 15:50:00,257.74,258.91,257.58,257.64,172753.0,257.74,258.91,257.58,257.64,172753.0
2018-04-09 09:30:00,258.29,258.3,254.33,256.81,157455.0,258.29,258.3,254.33,256.81,157455.0
2018-04-09 09:40:00,256.54,257.64,256.17,257.64,90278.0,256.54,257.64,256.17,257.64,90278.0
2018-04-09 09:50:00,257.64,258.36,256.82,258.33,47579.0,257.64,258.36,256.82,258.33,47579.0
2018-04-09 10:00:00,258.16,258.26,257.17,258.24,42017.0,258.16,258.26,257.17,258.24,42017.0
2018-04-09 10:10:00,258.24,259.57,258.08,258.58,33734.0,258.24,259.57,258.08,258.58,33734.0
2018-04-09 10:20:00,258.42,259.63,258.42,259.46,22607.0,258.42,259.63,258.42,259.46,22607.0
2018-04-09 10:30:00,259.61,260.79,259.27,259.44,27731.0,259.61,260.79,259.27,259.44,27731.0
2018-04-09 10:40:00,259.44,261.56,259.44,261.16,29118.0,259.44,261.56,259.44,261.16,29118.0
2018-04-09 10:50:00,261.2,262.45,261.2,262.18,34823.0,261.2,262.45,261.2,262.18,34823.0
2018-04-09 11:00:00,262.24,262.39,261.07,261.28,38270.0,262.24,262.39,261.07,261.28,38270.0
2018-04-09 11:10:00,261.21,262.58,261.21,262.42,20451.0,261.21,262.58,261.21,262.42,20451.0
2018-04-09 11:20:00,262.46,263.32,262.46,263.01,29041.0,262.46,263.32,262.46,263.01,29041.0
2018-04-09 11:30:00,263.12,263.33,261.36,261.94,33531.0,263.12,263.33,261.36,261.94,33531.0
2018-04-09 11:40:00,261.99,262.54,261.6,262.03,29990.0,261.99,262.54,261.6,262.03,29990.0
2018-04-09 11:50:00,262.14,262.66,262.06,262.36,21058.0,262.14,262.66,262.06,262.36,21058.0
2018-04-09 12:00:00,262.36,263.47,262.28,263.29,16664.0,262.36,263.47,262.28,263.29,16664.0
2018-04-09 12:10:00,263.39,264.46,263.37,263.63,24110.0,263.39,264.46,263.37,263.63,24110.0
2018-04-09 12:20:00,263.74,263.83,262.64,263.1,21605.0,263.74,263.83,262.64,263.1,21605.0
2018-04-09 12:30:00,263.06,263.07,262.3,262.49,20610.0,263.06,263.07,262.3,262.49,20610.0
2018-04-09 12:40:00,262.49,262.49,261.85,262.0,33275.0,262.49,262.49,261.85,262.0,33275.0
2018-04-09 12:50:00,262.08,262.31,261.13,261.18,36812.0,262.08,262.31,261.13,261.18,36812.0
2018-04-09 13:00:00,261.56,262.36,261.36,262.26,28574.0,261.56,262.36,261.36,262.26,28574.0
2018-04-09 13:10:00,262.2,262.39,262.02,262.32,20216.0,262.2,262.39,262.02,262.32,20216.0
2018-04-09 13:20:00,262.25,262.38,261.84,262.25,11567.0,262.25,262.38,261.84,262.25,11567.0
2018-04-09 13:30:00,262.26,262.5,262.1,262.24,15555.0,262.26,262.5,262.1,262.24,15555.0
2018-04-09 13:40:00,262.23,262.9,261.98,262.89,20928.0,262.23,262.9,261.98,262.89,20928.0
2018-04-09 13:50:00,262.86,263.64,262.85,263.64,11369.0,262.86,263.64,262.85,263.64,11369.0
2018-04-09 14:00:00,263.54,263.58,262.33,262.33,6805.0,263.54,263.58,262.33,262.33,6805.0
2018-04-09 14:10:00,262.38,262.42,261.9,262.32,14681.0,262.38,262.42,261.9,262.32,14681.0
2018-04-09 14:20:00,262.33,262.33,261.64,261.82,26137.0,262.33,262.33,261.64,261.82,26137.0
2018-04-09 14:30:00,261.73,262.37,261.65,261.75,14330.0,261.73,262.37,261.65,261.75,14330.0
2018-04-09 14:40:00,261.81,262.1,261.4,262.0,22302.0,261.81,262.1,261.4,262.0,22302.0
2018-04-09 14:50:00,261.92,262.37,261.9,262.18,13379.0,261.92,262.37,261.9,262.18,13379.0
2018-04-09 15:00:00,262.18,262.18,261.7,261.95,16603.0,262.18,262.18,261.7,261.95,16603.0
2018-04-09 15:10:00,261.88,261.92,260.4,260.4,19695.0,261.88,261.92,260.4,260.4,19695.0
2018-04-09 15:20:00,260.38,260.48,259.61,259.8,45493.0,260.38,260.48,259.61,259.8,45493.0
2018-04-09 15:30:00,259.82,260.09,259.0,259.04,59737.0,259.82,260.09,259.0,259.04,59737.0
2018-04-09 15:40:00,259.13,259.31,258.3,258.38,74688.0,259.13,259.31,258.3,258.38,74688.0
2018-04-09 15:50:00,258.25,258.44,257.22,257.52,213030.0,258.25,258.44,257.22,257.52,213030.0
2018-04-10 09:30:00,261.51,262.54,260.66,261.56,61662.0,261.51,262.54,260.66,261.56,61662.0
2018-04-10 09:40:00,261.57,262.95,261.04,262.81,90044.0,261.57,262.95,261.04,262.81,90044.0
2018-04-10 09:50:00,263.0,263.05,259.44,260.26,43206.0,263.0,263.05,259.44,260.26,43206.0
2018-04-10 10:00:00,260.63,261.0,260.35,260.84,20164.0,260.63,261.0,260.35,260.84,20164.0
2018-04-10 10:10:00,261.0,262.88,260.64,262.78,28016.0,261.0,262.88,260.64,262.78,28016.0
2018-04-10 10:20:00,262.82,264.1,262.4,263.92,26684.0,262.82,264.1,262.4,263.92,26684.0
2018-04-10 10:30:00,264.0,264.74,263.82,264.46,19165.0,264.0,264.74,263.82,264.46,19165.0
2018-04-10 10:40:00,264.49,265.41,264.29,264.58,40579.0,264.49,265.41,264.29,264.58,40579.0
2018-04-10 10:50:00,264.59,265.66,264.58,265.35,40837.0,264.59,265.66,264.58,265.35,40837.0
2018-04-10 11:00:00,265.52,266.15,265.34,266.0,34674.0,265.52,266.15,265.34,266.0,34674.0
2018-04-10 11:10:00,265.98,266.4,265.55,265.95,33139.0,265.98,266.4,265.55,265.95,33139.0
2018-04-10 11:20:00,265.88,266.18,265.07,265.12,22873.0,265.88,266.18,265.07,265.12,22873.0
2018-04-10 11:30:00,265.3,266.13,265.3,266.07,12732.0,265.3,266.13,265.3,266.07,12732.0
2018-04-10 11:40:00,266.14,266.48,263.79,265.21,24571.0,266.14,266.48,263.79,265.21,24571.0
2018-04-10 11:50:00,264.95,266.3,264.71,266.27,22602.0,264.95,266.3,264.71,266.27,22602.0
2018-04-10 12:00:00,266.29,266.35,265.33,265.85,17010.0,266.29,266.35,265.33,265.85,17010.0
2018-04-10 12:10:00,265.97,266.36,265.29,265.81,29526.0,265.97,266.36,265.29,265.81,29526.0
2018-04-10 12:20:00,265.8,265.97,263.92,265.21,37789.0,265.8,265.97,263.92,265.21,37789.0
2018-04-10 12:30:00,265.26,266.33,265.0,266.19,53405.0,265.26,266.33,265.0,266.19,53405.0
2018-04-10 12:40:00,265.98,266.75,265.76,266.69,38889.0,265.98,266.75,265.76,266.69,38889.0
2018-04-10 12:50:00,266.67,266.77,265.66,266.46,15025.0,266.67,266.77,265.66,266.46,15025.0
2018-04-10 13:00:00,266.41,266.99,265.69,266.61,66656.0,266.41,266.99,265.69,266.61,66656.0
2018-04-10 13:10:00,266.66,266.73,265.67,265.93,22084.0,266.66,266.73,265.67,265.93,22084.0
2018-04-10 13:20:00,265.99,266.85,265.94,266.69,32571.0,265.99,266.85,265.94,266.69,32571.0
2018-04-10 13:30:00,266.6,267.52,266.37,266.98,22991.0,266.6,267.52,266.37,266.98,22991.0
2018-04-10 13:40:00,267.08,267.11,265.84,266.14,20244.0,267.08,267.11,265.84,266.14,20244.0
2018-04-10 13:50:00,266.22,266.73,266.05,266.3,18913.0,266.22,266.73,266.05,266.3,18913.0
2018-04-10 14:00:00,266.31,267.13,265.75,267.12,11404.0,266.31,267.13,265.75,267.12,11404.0
2018-04-10 14:10:00,267.3,267.58,266.43,266.43,14642.0,267.3,267.58,266.43,266.43,14642.0
2018-04-10 14:20:00,266.61,266.83,266.07,266.07,27263.0,266.61,266.83,266.07,266.07,27263.0
2018-04-10 14:30:00,266.3,266.76,265.87,266.06,18126.0,266.3,266.76,265.87,266.06,18126.0
2018-04-10 14:40:00,265.96,266.81,265.29,266.33,37862.0,265.96,266.81,265.29,266.33,37862.0
2018-04-10 14:50:00,266.37,266.66,266.2,266.61,41615.0,266.37,266.66,266.2,266.61,41615.0
2018-04-10 15:00:00,266.58,266.58,265.92,266.38,27238.0,266.58,266.58,265.92,266.38,27238.0
2018-04-10 15:10:00,266.36,266.54,266.09,266.33,38623.0,266.36,266.54,266.09,266.33,38623.0
2018-04-10 15:20:00,266.47,266.5,265.32,266.29,39344.0,266.47,266.5,265.32,266.29,39344.0
2018-04-10 15:30:00,266.27,266.39,265.62,265.95,23702.0,266.27,266.39,265.62,265.95,23702.0
2018-04-10 15:40:00,266.01,266.48,265.69,265.98,61566.0,266.01,266.48,265.69,265.98,61566.0
2018-04-10 15:50:00,266.03,266.03,264.89,265.09,109912.0,266.03,266.03,264.89,265.09,109912.0
2018-04-11 09:30:00,263.36,264.94,262.0,264.62,57580.0,263.36,264.94,262.0,264.62,57580.0
2018-04-11 09:40:00,264.62,265.75,264.11,264.7,24360.0,264.62,265.75,264.11,264.7,24360.0
2018-04-11 09:50:00,264.65,267.4,264.52,267.28,37895.0,264.65,267.4,264.52,267.28,37895.0
2018-04-11 10:00:00,267.18,267.35,265.34,266.09,22905.0,267.18,267.35,265.34,266.09,22905.0
2018-04-11 10:10:00,266.35,266.63,265.91,266.46,24285.0,266.35,266.63,265.91,266.46,24285.0
2018-04-11 10:20:00,266.47,266.59,265.26,265.9,20551.0,266.47,266.59,265.26,265.9,20551.0
2018-04-11 10:30:00,265.8,267.94,265.8,267.94,44173.0,265.8,267.94,265.8,267.94,44173.0
2018-04-11 10:40:00,267.84,269.95,267.65,268.63,169863.0,267.84,269.95,267.65,268.63,169863.0
2018-04-11 10:50:00,268.55,269.36,267.8,269.34,54273.0,268.55,269.36,267.8,269.34,54273.0
2018-04-11 11:00:00,269.05,269.13,267.57,268.08,38192.0,269.05,269.13,267.57,268.08,38192.0
2018-04-11 11:10:00,268.16,268.78,267.76,268.23,20843.0,268.16,268.78,267.76,268.23,20843.0
2018-04-11 11:20:00,268.28,268.51,267.94,268.28,17475.0,268.28,268.51,267.94,268.28,17475.0
2018-04-11 11:30:00,268.34,268.45,266.64,267.0,25456.0,268.34,268.45,266.64,267.0,25456.0
2018-04-11 11:40:00,267.04,268.01,267.03,267.7,15498.0,267.04,268.01,267.03,267.7,15498.0
2018-04-11 11:50:00,267.93,268.43,267.63,268.02,13944.0,267.93,268.43,267.63,268.02,13944.0
2018-04-11 12:00:00,267.92,268.97,267.92,268.5,11317.0,267.92,268.97,267.92,268.5,11317.0
2018-04-11 12:10:00,268.62,269.13,268.08,268.09,10970.0,268.62,269.13,268.08,268.09,10970.0
2018-04-11 12:20:00,268.09,268.34,267.92,268.34,11251.0,268.09,268.34,267.92,268.34,11251.0
2018-04-11 12:30:00,268.29,268.45,267.65,267.94,10608.0,268.29,268.45,267.65,267.94,10608.0
2018-04-11 12:40:00,268.05,268.58,267.93,268.15,18026.0,268.05,268.58,267.93,268.15,18026.0
2018-04-11 12:50:00,268.13,268.3,267.56,268.22,7205.0,268.13,268.3,267.56,268.22,7205.0
2018-04-11 13:00:00,268.36,268.74,267.81,267.98,14002.0,268.36,268.74,267.81,267.98,14002.0
2018-04-11 13:10:00,267.92,268.3,267.6,268.08,5300.0,267.92,268.3,267.6,268.08,5300.0
2018-04-11 13:20:00,268.33,268.84,268.21,268.61,17381.0,268.33,268.84,268.21,268.61,17381.0
2018-04-11 13:30:00,268.65,268.65,267.81,268.63,12696.0,268.65,268.65,267.81,268.63,12696.0
2018-04-11 13:40:00,268.47,268.6,267.76,268.46,14933.0,268.47,268.6,267.76,268.46,14933.0
2018-04-11 13:50:00,268.4,268.86,268.3,268.82,7651.0,268.4,268.86,268.3,268.82,7651.0
2018-04-11 14:00:00,268.81,269.57,268.24,268.25,24797.0,268.81,269.57,268.24,268.25,24797.0
2018-04-11 14:10:00,268.38,269.2,268.24,269.16,12579.0,268.38,269.2,268.24,269.16,12579.0
2018-04-11 14:20:00,269.1,269.26,268.5,268.5,10962.0,269.1,269.26,268.5,268.5,10962.0
2018-04-11 14:30:00,268.57,269.18,268.56,268.85,13520.0,268.57,269.18,268.56,268.85,13520.0
2018-04-11 14:40:00,268.86,269.07,267.68,268.38,12360.0,268.86,269.07,267.68,268.38,12360.0
2018-04-11 14:50:00,268.3,268.31,267.81,267.95,8898.0,268.3,268.31,267.81,267.95,8898.0
2018-04-11 15:00:00,268.25,268.41,267.15,267.35,8100.0,268.25,268.41,267.15,267.35,8100.0
2018-04-11 15:10:00,267.54,267.59,266.73,267.19,13956.0,267.54,267.59,266.73,267.19,13956.0
2018-04-11 15:20:00,267.08,267.21,266.7,267.05,12373.0,267.08,267.21,266.7,267.05,12373.0
2018-04-11 15:30:00,267.19,267.37,267.0,267.04,22284.0,267.19,267.37,267.0,267.04,22284.0
2018-04-11 15:40:00,267.06,267.19,266.56,266.74,27649.0,267.06,267.19,266.56,266.74,27649.0
2018-04-11 15:50:00,266.64,266.77,265.97,266.0,139231.0,266.64,266.77,265.97,266.0,139231.0
2018-04-12 09:30:00,268.67,268.67,266.51,266.75,52722.0,268.67,268.67,266.51,266.75,52722.0
2018-04-12 09:40:00,266.9,267.81,266.51,267.41,12797.0,266.9,267.81,266.51,267.41,12797.0
2018-04-12 09:50:00,267.59,268.4,267.27,268.13,29177.0,267.59,268.4,267.27,268.13,29177.0
2018-04-12 10:00:00,268.31,269.9,268.31,269.6,17859.0,268.31,269.9,268.31,269.6,17859.0
2018-04-12 10:10:00,269.56,269.85,268.66,268.82,26656.0,269.56,269.85,268.66,268.82,26656.0
2018-04-12 10:20:00,268.87,269.67,268.86,269.19,24365.0,268.87,269.67,268.86,269.19,24365.0
2018-04-12 10:30:00,269.36,269.41,268.45,268.55,10100.0,269.36,269.41,268.45,268.55,10100.0
2018-04-12 10:40:00,268.71,269.23,268.31,269.06,12751.0,268.71,269.23,268.31,269.06,12751.0
2018-04-12 10:50:00,269.0,269.21,268.26,268.75,14190.0,269.0,269.21,268.26,268.75,14190.0
2018-04-12 11:00:00,268.67,268.93,268.23,268.58,25735.0,268.67,268.93,268.23,268.58,25735.0
2018-04-12 11:10:00,268.55,268.69,268.01,268.17,28443.0,268.55,268.69,268.01,268.17,28443.0
2018-04-12 11:20:00,268.24,268.33,267.83,268.0,11793.0,268.24,268.33,267.83,268.0,11793.0
2018-04-12 11:30:00,268.07,268.18,267.59,267.71,11396.0,268.07,268.18,267.59,267.71,11396.0
2018-04-12 11:40:00,267.65,267.98,267.38,267.48,7832.0,267.65,267.98,267.38,267.48,7832.0
2018-04-12 11:50:00,267.49,267.49,266.27,266.57,19400.0,267.49,267.49,266.27,266.57,19400.0
2018-04-12 12:00:00,266.65,267.38,266.57,267.38,5750.0,266.65,267.38,266.57,267.38,5750.0
2018-04-12 12:10:00,267.27,267.68,267.15,267.52,5814.0,267.27,267.68,267.15,267.52,5814.0
2018-04-12 12:20:00,267.75,267.98,267.7,267.77,4700.0,267.75,267.98,267.7,267.77,4700.0
2018-04-12 12:30:00,267.68,267.72,267.38,267.56,9160.0,267.68,267.72,267.38,267.56,9160.0
2018-04-12 12:40:00,267.49,268.33,267.49,268.33,10043.0,267.49,268.33,267.49,268.33,10043.0
2018-04-12 12:50:00,268.26,269.06,268.26,269.06,9591.0,268.26,269.06,268.26,269.06,9591.0
2018-04-12 13:00:00,269.08,269.38,268.51,268.79,20372.0,269.08,269.38,268.51,268.79,20372.0
2018-04-12 13:10:00,268.84,269.07,268.44,268.66,21038.0,268.84,269.07,268.44,268.66,21038.0
2018-04-12 13:20:00,268.75,269.44,268.61,269.01,23873.0,268.75,269.44,268.61,269.01,23873.0
2018-04-12 13:30:00,268.86,269.57,268.71,269.48,29313.0,268.86,269.57,268.71,269.48,29313.0
2018-04-12 13:40:00,269.42,269.8,269.18,269.63,23223.0,269.42,269.8,269.18,269.63,23223.0
2018-04-12 13:50:00,269.63,270.0,269.44,269.54,25815.0,269.63,270.0,269.44,269.54,25815.0
2018-04-12 14:00:00,269.53,269.94,269.46,269.82,8647.0,269.53,269.94,269.46,269.82,8647.0
2018-04-12 14:10:00,269.8,270.13,269.72,270.06,12348.0,269.8,270.13,269.72,270.06,12348.0
2018-04-12 14:20:00,270.14,270.18,269.84,269.88,19692.0,270.14,270.18,269.84,269.88,19692.0
2018-04-12 14:30:00,269.91,270.1,269.48,269.53,11370.0,269.91,270.1,269.48,269.53,11370.0
2018-04-12 14:40:00,269.51,269.7,269.35,269.35,6800.0,269.51,269.7,269.35,269.35,6800.0
2018-04-12 14:50:00,269.45,269.73,269.4,269.61,7805.0,269.45,269.73,269.4,269.61,7805.0
2018-04-12 15:00:00,269.68,269.95,268.92,268.92,10672.0,269.68,269.95,268.92,268.92,10672.0
2018-04-12 15:10:00,268.93,269.34,268.65,269.26,14358.0,268.93,269.34,268.65,269.26,14358.0
2018-04-12 15:20:00,269.26,269.9,269.26,269.41,15985.0,269.26,269.9,269.26,269.41,15985.0
2018-04-12 15:30:00,269.4,269.59,268.95,269.11,36054.0,269.4,269.59,268.95,269.11,36054.0
2018-04-12 15:40:00,269.12,269.12,267.98,268.04,35394.0,269.12,269.12,267.98,268.04,35394.0
2018-04-12 15:50:00,268.08,268.63,267.3,267.43,116032.0,268.08,268.63,267.3,267.43,116032.0
2018-04-13 09:30:00,268.91,269.49,267.5,268.36,48485.0,268.91,269.49,267.5,268.36,48485.0
2018-04-13 09:40:00,268.2,268.61,267.15,268.58,10839.0,268.2,268.61,267.15,268.58,10839.0
2018-04-13 09:50:00,268.55,268.55,268.02,268.44,9961.0,268.55,268.55,268.02,268.44,9961.0
2018-04-13 10:00:00,268.5,268.89,268.1,268.27,18002.0,268.5,268.89,268.1,268.27,18002.0
2018-04-13 10:10:00,268.31,268.71,267.77,268.71,15219.0,268.31,268.71,267.77,268.71,15219.0
2018-04-13 10:20:00,268.62,268.87,267.82,267.99,15664.0,268.62,268.87,267.82,267.99,15664.0
2018-04-13 10:30:00,267.83,268.16,267.02,267.02,17860.0,267.83,268.16,267.02,267.02,17860.0
2018-04-13 10:40:00,267.0,267.37,266.57,267.37,11195.0,267.0,267.37,266.57,267.37,11195.0
2018-04-13 10:50:00,267.5,267.64,266.2,266.2,8029.0,267.5,267.64,266.2,266.2,8029.0
2018-04-13 11:00:00,266.14,267.06,265.69,266.81,17556.0,266.14,267.06,265.69,266.81,17556.0
2018-04-13 11:10:00,266.78,267.56,266.78,267.29,8226.0,266.78,267.56,266.78,267.29,8226.0
2018-04-13 11:20:00,267.47,267.71,266.87,267.12,17680.0,267.47,267.71,266.87,267.12,17680.0
2018-04-13 11:30:00,267.11,267.42,266.68,266.87,8918.0,267.11,267.42,266.68,266.87,8918.0
2018-04-13 11:40:00,266.79,267.47,266.35,267.16,10100.0,266.79,267.47,266.35,267.16,10100.0
2018-04-13 11:50:00,267.0,267.4,266.49,267.32,9522.0,267.0,267.4,266.49,267.32,9522.0
2018-04-13 12:00:00,267.32,267.44,266.47,266.47,5239.0,267.32,267.44,266.47,266.47,5239.0
2018-04-13 12:10:00,266.67,266.8,266.47,266.66,5071.0,266.67,266.8,266.47,266.66,5071.0
2018-04-13 12:20:00,266.91,267.04,266.31,266.56,12023.0,266.91,267.04,266.31,266.56,12023.0
2018-04-13 12:30:00,266.45,266.45,266.01,266.15,6246.0,266.45,266.45,266.01,266.15,6246.0
2018-04-13 12:40:00,266.21,266.29,265.5,265.5,6122.0,266.21,266.29,265.5,265.5,6122.0
2018-04-13 12:50:00,265.86,266.17,265.67,266.08,6607.0,265.86,266.17,265.67,266.08,6607.0
2018-04-13 13:00:00,266.1,266.41,266.1,266.32,11830.0,266.1,266.41,266.1,266.32,11830.0
2018-04-13 13:10:00,266.22,266.24,265.92,266.11,51743.0,266.22,266.24,265.92,266.11,51743.0
2018-04-13 13:20:00,266.16,266.89,266.16,266.62,9325.0,266.16,266.89,266.16,266.62,9325.0
2018-04-13 13:30:00,266.73,267.37,266.73,267.37,11164.0,266.73,267.37,266.73,267.37,11164.0
2018-04-13 13:40:00,267.28,268.32,267.28,267.91,26181.0,267.28,268.32,267.28,267.91,26181.0
2018-04-13 13:50:00,267.9,268.01,267.3,267.44,5870.0,267.9,268.01,267.3,267.44,5870.0
2018-04-13 14:00:00,267.53,267.93,267.45,267.83,6251.0,267.53,267.93,267.45,267.83,6251.0
2018-04-13 14:10:00,267.91,267.92,266.45,266.46,7666.0,267.91,267.92,266.45,266.46,7666.0
2018-04-13 14:20:00,266.35,266.95,266.34,266.59,4037.0,266.35,266.95,266.34,266.59,4037.0
2018-04-13 14:30:00,266.34,267.17,266.31,266.37,6150.0,266.34,267.17,266.31,266.37,6150.0
2018-04-13 14:40:00,266.56,266.92,266.08,266.33,9000.0,266.56,266.92,266.08,266.33,9000.0
2018-04-13 14:50:00,266.18,266.42,265.9,266.0,7855.0,266.18,266.42,265.9,266.0,7855.0
2018-04-13 15:00:00,266.02,266.02,264.7,265.01,16760.0,266.02,266.02,264.7,265.01,16760.0
2018-04-13 15:10:00,265.22,265.58,264.15,264.16,18971.0,265.22,265.58,264.15,264.16,18971.0
2018-04-13 15:20:00,264.27,264.66,264.23,264.46,16794.0,264.27,264.66,264.23,264.46,16794.0
2018-04-13 15:30:00,264.39,264.99,264.22,264.89,13869.0,264.39,264.99,264.22,264.89,13869.0
2018-04-13 15:40:00,264.9,265.29,264.68,264.74,33720.0,264.9,265.29,264.68,264.74,33720.0
2018-04-13 15:50:00,264.77,265.86,264.77,265.4,106617.0,264.77,265.86,264.77,265.4,106617.0
2018-04-16 09:30:00,267.44,268.0,265.75,267.21,20245.0,267.44,268.0,265.75,267.21,20245.0
2018-04-16 09:40:00,267.14,269.26,266.45,268.89,25225.0,267.14,269.26,266.45,268.89,25225.0
2018-04-16 09:50:00,269.03,269.03,267.04,267.48,12283.0,269.03,269.03,267.04,267.48,12283.0
2018-04-16 10:00:00,267.67,268.15,266.96,267.78,11150.0,267.67,268.15,266.96,267.78,11150.0
2018-04-16 10:10:00,267.66,268.11,265.94,266.39,26086.0,267.66,268.11,265.94,266.39,26086.0
2018-04-16 10:20:00,266.4,267.27,266.4,267.0,13080.0,266.4,267.27,266.4,267.0,13080.0
2018-04-16 10:30:00,266.97,267.37,266.6,267.04,11203.0,266.97,267.37,266.6,267.04,11203.0
2018-04-16 10:40:00,267.01,267.01,266.62,266.74,8440.0,267.01,267.01,266.62,266.74,8440.0
2018-04-16 10:50:00,266.62,267.12,266.35,266.61,17916.0,266.62,267.12,266.35,266.61,17916.0
2018-04-16 11:00:00,266.71,267.12,266.38,267.04,23413.0,266.71,267.12,266.38,267.04,23413.0
2018-04-16 11:10:00,266.97,267.22,266.38,266.54,13451.0,266.97,267.22,266.38,266.54,13451.0
2018-04-16 11:20:00,266.76,267.93,266.76,267.91,7928.0,266.76,267.93,266.76,267.91,7928.0
2018-04-16 11:30:00,267.93,267.93,267.05,267.54,14915.0,267.93,267.93,267.05,267.54,14915.0
2018-04-16 11:40:00,267.34,267.69,267.27,267.41,8754.0,267.34,267.69,267.27,267.41,8754.0
2018-04-16 11:50:00,267.41,267.52,267.05,267.07,9525.0,267.41,267.52,267.05,267.07,9525.0
2018-04-16 12:00:00,267.2,267.41,266.95,266.95,9600.0,267.2,267.41,266.95,266.95,9600.0
2018-04-16 12:10:00,267.02,267.37,266.78,266.9,17137.0,267.02,267.37,266.78,266.9,17137.0
2018-04-16 12:20:00,266.9,267.0,266.57,266.76,6019.0,266.9,267.0,266.57,266.76,6019.0
2018-04-16 12:30:00,266.68,266.68,266.25,266.48,6793.0,266.68,266.68,266.25,266.48,6793.0
2018-04-16 12:40:00,266.41,266.55,265.8,265.8,6400.0,266.41,266.55,265.8,265.8,6400.0
2018-04-16 12:50:00,265.99,266.52,265.99,266.31,6438.0,265.99,266.52,265.99,266.31,6438.0
2018-04-16 13:00:00,266.32,266.51,265.75,266.51,31213.0,266.32,266.51,265.75,266.51,31213.0
2018-04-16 13:10:00,266.38,266.57,266.26,266.27,4785.0,266.38,266.57,266.26,266.27,4785.0
2018-04-16 13:20:00,266.4,266.46,265.56,265.7,6878.0,266.4,266.46,265.56,265.7,6878.0
2018-04-16 13:30:00,265.58,265.79,265.45,265.67,8345.0,265.58,265.79,265.45,265.67,8345.0
2018-04-16 13:40:00,265.76,265.78,265.23,265.29,15658.0,265.76,265.78,265.23,265.29,15658.0
2018-04-16 13:50:00,265.35,265.36,264.16,265.36,25790.0,265.35,265.36,264.16,265.36,25790.0
2018-04-16 14:00:00,265.45,265.58,264.94,265.21,9381.0,265.45,265.58,264.94,265.21,9381.0
2018-04-16 14:10:00,265.21,265.71,265.21,265.4,6910.0,265.21,265.71,265.21,265.4,6910.0
2018-04-16 14:20:00,265.5,265.75,265.29,265.71,10190.0,265.5,265.75,265.29,265.71,10190.0
2018-04-16 14:30:00,265.69,266.21,265.45,265.45,13152.0,265.69,266.21,265.45,265.45,13152.0
2018-04-16 14:40:00,265.5,265.5,265.0,265.44,9396.0,265.5,265.5,265.0,265.44,9396.0
2018-04-16 14:50:00,265.43,265.44,264.86,264.94,5403.0,265.43,265.44,264.86,264.94,5403.0
2018-04-16 15:00:00,265.11,265.13,264.58,264.88,8756.0,265.11,265.13,264.58,264.88,8756.0
2018-04-16 15:10:00,264.91,265.14,264.3,264.49,13030.0,264.91,265.14,264.3,264.49,13030.0
2018-04-16 15:20:00,264.42,264.72,263.92,264.59,16742.0,264.42,264.72,263.92,264.59,16742.0
2018-04-16 15:30:00,264.58,264.67,264.06,264.19,10601.0,264.58,264.67,264.06,264.19,10601.0
2018-04-16 15:40:00,264.3,264.81,264.2,264.23,34752.0,264.3,264.81,264.2,264.23,34752.0
2018-04-16 15:50:00,264.26,264.28,262.2,263.06,188690.0,264.26,264.28,262.2,263.06,188690.0
2018-04-17 09:30:00,265.77,265.9,263.78,265.79,51513.0,265.77,265.9,263.78,265.79,51513.0
2018-04-17 09:40:00,266.06,266.95,265.72,266.25,27703.0,266.06,266.95,265.72,266.25,27703.0
2018-04-17 09:50:00,266.5,266.62,265.1,265.8,30176.0,266.5,266.62,265.1,265.8,30176.0
2018-04-17 10:00:00,265.79,266.09,265.02,265.65,28657.0,265.79,266.09,265.02,265.65,28657.0
2018-04-17 10:10:00,265.69,265.93,264.62,264.75,20873.0,265.69,265.93,264.62,264.75,20873.0
2018-04-17 10:20:00,264.79,265.39,264.75,265.04,16862.0,264.79,265.39,264.75,265.04,16862.0
2018-04-17 10:30:00,265.15,265.91,265.15,265.59,18738.0,265.15,265.91,265.15,265.59,18738.0
2018-04-17 10:40:00,265.51,265.92,264.79,264.99,31048.0,265.51,265.92,264.79,264.99,31048.0
2018-04-17 10:50:00,264.89,265.5,264.88,265.02,14775.0,264.89,265.5,264.88,265.02,14775.0
2018-04-17 11:00:00,265.11,266.17,265.04,265.85,33683.0,265.11,266.17,265.04,265.85,33683.0
2018-04-17 11:10:00,265.95,266.44,265.86,266.11,16628.0,265.95,266.44,265.86,266.11,16628.0
2018-04-17 11:20:00,266.07,266.91,265.99,266.88,21267.0,266.07,266.91,265.99,266.88,21267.0
2018-04-17 11:30:00,266.75,266.99,266.45,266.88,18823.0,266.75,266.99,266.45,266.88,18823.0
2018-04-17 11:40:00,266.93,267.11,266.58,266.77,26742.0,266.93,267.11,266.58,266.77,26742.0
2018-04-17 11:50:00,266.71,267.23,266.59,267.23,27534.0,266.71,267.23,266.59,267.23,27534.0
2018-04-17 12:00:00,267.36,267.96,267.35,267.73,14453.0,267.36,267.96,267.35,267.73,14453.0
2018-04-17 12:10:00,267.81,268.26,267.75,267.88,19259.0,267.81,268.26,267.75,267.88,19259.0
2018-04-17 12:20:00,267.91,268.6,267.65,268.45,10900.0,267.91,268.6,267.65,268.45,10900.0
2018-04-17 12:30:00,268.53,268.56,267.73,268.31,15275.0,268.53,268.56,267.73,268.31,15275.0
2018-04-17 12:40:00,268.21,268.4,267.89,268.04,20187.0,268.21,268.4,267.89,268.04,20187.0
2018-04-17 12:50:00,268.14,268.3,267.97,268.21,25280.0,268.14,268.3,267.97,268.21,25280.0
2018-04-17 13:00:00,268.14,268.76,267.9,268.76,20908.0,268.14,268.76,267.9,268.76,20908.0
2018-04-17 13:10:00,268.72,268.76,267.83,267.97,13066.0,268.72,268.76,267.83,267.97,13066.0
2018-04-17 13:20:00,267.79,268.12,267.79,268.01,21949.0,267.79,268.12,267.79,268.01,21949.0
2018-04-17 13:30:00,268.11,268.66,267.99,268.34,11752.0,268.11,268.66,267.99,268.34,11752.0
2018-04-17 13:40:00,268.21,268.38,267.75,267.75,8512.0,268.21,268.38,267.75,267.75,8512.0
2018-04-17 13:50:00,267.64,267.81,267.45,267.66,10645.0,267.64,267.81,267.45,267.66,10645.0
2018-04-17 14:00:00,267.65,267.96,267.6,267.67,6343.0,267.65,267.96,267.6,267.67,6343.0
2018-04-17 14:10:00,267.63,267.71,267.32,267.43,7410.0,267.63,267.71,267.32,267.43,7410.0
2018-04-17 14:20:00,267.34,267.54,267.02,267.4,12606.0,267.34,267.54,267.02,267.4,12606.0
2018-04-17 14:30:00,267.28,267.6,267.14,267.49,13401.0,267.28,267.6,267.14,267.49,13401.0
2018-04-17 14:40:00,267.52,267.61,266.89,267.11,15590.0,267.52,267.61,266.89,267.11,15590.0
2018-04-17 14:50:00,267.22,267.45,266.94,267.21,11674.0,267.22,267.45,266.94,267.21,11674.0
2018-04-17 15:00:00,267.2,267.68,267.05,267.48,14655.0,267.2,267.68,267.05,267.48,14655.0
2018-04-17 15:10:00,267.56,267.71,267.4,267.62,51081.0,267.56,267.71,267.4,267.62,51081.0
2018-04-17 15:20:00,267.67,267.68,267.31,267.56,27987.0,267.67,267.68,267.31,267.56,27987.0
2018-04-17 15:30:00,267.52,267.57,266.58,266.95,58715.0,267.52,267.57,266.58,266.95,58715.0
2018-04-17 15:40:00,266.97,267.02,266.18,266.25,55207.0,266.97,267.02,266.18,266.25,55207.0
2018-04-17 15:50:00,266.31,266.36,264.63,264.75,239736.0,266.31,266.36,264.63,264.75,239736.0
2018-04-18 09:30:00,265.5,267.5,265.5,266.67,40026.0,265.5,267.5,265.5,266.67,40026.0
2018-04-18 09:40:00,266.69,266.95,265.65,266.8,17867.0,266.69,266.95,265.65,266.8,17867.0
2018-04-18 09:50:00,266.84,268.24,266.49,267.55,22661.0,266.84,268.24,266.49,267.55,22661.0
2018-04-18 10:00:00,267.43,268.36,267.0,268.35,16546.0,267.43,268.36,267.0,268.35,16546.0
2018-04-18 10:10:00,268.2,269.0,268.0,268.46,34035.0,268.2,269.0,268.0,268.46,34035.0
2018-04-18 10:20:00,268.3,268.49,267.19,267.77,23239.0,268.3,268.49,267.19,267.77,23239.0
2018-04-18 10:30:00,267.64,268.07,267.13,267.29,20617.0,267.64,268.07,267.13,267.29,20617.0
2018-04-18 10:40:00,267.32,267.93,267.28,267.35,17529.0,267.32,267.93,267.28,267.35,17529.0
2018-04-18 10:50:00,267.3,268.45,267.18,268.32,14343.0,267.3,268.45,267.18,268.32,14343.0
2018-04-18 11:00:00,268.25,270.0,268.25,269.6,39464.0,268.25,270.0,268.25,269.6,39464.0
2018-04-18 11:10:00,269.64,270.2,269.0,269.44,28275.0,269.64,270.2,269.0,269.44,28275.0
2018-04-18 11:20:00,269.44,270.11,268.79,269.34,28350.0,269.44,270.11,268.79,269.34,28350.0
2018-04-18 11:30:00,269.32,269.55,268.84,269.36,17103.0,269.32,269.55,268.84,269.36,17103.0
2018-04-18 11:40:00,269.37,269.94,268.37,268.38,18823.0,269.37,269.94,268.37,268.38,18823.0
2018-04-18 11:50:00,268.42,268.98,268.08,268.51,15595.0,268.42,268.98,268.08,268.51,15595.0
2018-04-18 12:00:00,268.64,268.96,268.45,268.66,12359.0,268.64,268.96,268.45,268.66,12359.0
2018-04-18 12:10:00,268.74,269.4,268.49,269.18,13429.0,268.74,269.4,268.49,269.18,13429.0
2018-04-18 12:20:00,269.33,269.39,268.73,269.37,15560.0,269.33,269.39,268.73,269.37,15560.0
2018-04-18 12:30:00,269.26,269.73,269.09,269.16,15493.0,269.26,269.73,269.09,269.16,15493.0
2018-04-18 12:40:00,269.26,269.6,268.89,269.21,23492.0,269.26,269.6,268.89,269.21,23492.0
2018-04-18 12:50:00,269.23,269.95,269.22,269.71,18051.0,269.23,269.95,269.22,269.71,18051.0
2018-04-18 13:00:00,269.85,270.74,269.84,270.69,19904.0,269.85,270.74,269.84,270.69,19904.0
2018-04-18 13:10:00,270.68,270.7,269.77,270.12,26435.0,270.68,270.7,269.77,270.12,26435.0
2018-04-18 13:20:00,270.24,270.32,269.73,270.08,14614.0,270.24,270.32,269.73,270.08,14614.0
2018-04-18 13:30:00,270.08,270.11,269.55,269.69,14027.0,270.08,270.11,269.55,269.69,14027.0
2018-04-18 13:40:00,269.61,269.61,268.35,268.43,17456.0,269.61,269.61,268.35,268.43,17456.0
2018-04-18 13:50:00,268.53,269.1,268.44,268.65,17603.0,268.53,269.1,268.44,268.65,17603.0
2018-04-18 14:00:00,268.58,269.43,268.32,269.07,14099.0,268.58,269.43,268.32,269.07,14099.0
2018-04-18 14:10:00,269.25,269.46,269.05,269.41,11557.0,269.25,269.46,269.05,269.41,11557.0
2018-04-18 14:20:00,269.55,269.92,269.41,269.79,10941.0,269.55,269.92,269.41,269.79,10941.0
2018-04-18 14:30:00,269.92,270.16,269.48,269.55,16290.0,269.92,270.16,269.48,269.55,16290.0
2018-04-18 14:40:00,269.55,269.56,269.01,269.2,16338.0,269.55,269.56,269.01,269.2,16338.0
2018-04-18 14:50:00,269.2,269.59,268.57,268.57,19180.0,269.2,269.59,268.57,268.57,19180.0
2018-04-18 15:00:00,268.71,269.25,268.43,269.07,13083.0,268.71,269.25,268.43,269.07,13083.0
2018-04-18 15:10:00,269.16,269.5,269.15,269.49,12062.0,269.16,269.5,269.15,269.49,12062.0
2018-04-18 15:20:00,269.47,269.72,269.08,269.14,22105.0,269.47,269.72,269.08,269.14,22105.0
2018-04-18 15:30:00,269.13,269.19,268.39,268.46,21859.0,269.13,269.19,268.39,268.46,21859.0
2018-04-18 15:40:00,268.46,268.82,268.05,268.59,36121.0,268.46,268.82,268.05,268.59,36121.0
2018-04-18 15:50:00,268.56,268.56,267.81,268.02,88823.0,268.56,268.56,267.81,268.02,88823.0
2018-04-19 09:30:00,267.69,271.05,267.69,269.9,53333.0,267.69,271.05,267.69,269.9,53333.0
2018-04-19 09:40:00,269.71,269.9,268.53,269.42,18626.0,269.71,269.9,268.53,269.42,18626.0
2018-04-19 09:50:00,269.26,270.92,268.95,270.74,32875.0,269.26,270.92,268.95,270.74,32875.0
2018-04-19 10:00:00,270.47,270.48,268.8,268.99,25749.0,270.47,270.48,268.8,268.99,25749.0
2018-04-19 10:10:00,268.98,269.77,268.64,269.29,22729.0,268.98,269.77,268.64,269.29,22729.0
2018-04-19 10:20:00,269.16,269.16,268.11,268.6,17162.0,269.16,269.16,268.11,268.6,17162.0
2018-04-19 10:30:00,268.48,269.42,268.11,269.28,18583.0,268.48,269.42,268.11,269.28,18583.0
2018-04-19 10:40:00,269.23,269.36,268.44,268.5,14547.0,269.23,269.36,268.44,268.5,14547.0
2018-04-19 10:50:00,268.69,268.69,267.6,268.16,13052.0,268.69,268.69,267.6,268.16,13052.0
2018-04-19 11:00:00,268.1,268.38,267.87,267.97,10994.0,268.1,268.38,267.87,267.97,10994.0
2018-04-19 11:10:00,268.07,268.15,267.27,267.6,10241.0,268.07,268.15,267.27,267.6,10241.0
2018-04-19 11:20:00,267.58,267.68,267.13,267.49,12957.0,267.58,267.68,267.13,267.49,12957.0
2018-04-19 11:30:00,267.4,267.46,266.5,266.56,8657.0,267.4,267.46,266.5,266.56,8657.0
2018-04-19 11:40:00,266.53,266.59,265.82,265.96,8717.0,266.53,266.59,265.82,265.96,8717.0
2018-04-19 11:50:00,266.09,266.09,265.51,265.57,7056.0,266.09,266.09,265.51,265.57,7056.0
2018-04-19 12:00:00,265.49,265.65,265.2,265.3,11581.0,265.49,265.65,265.2,265.3,11581.0
2018-04-19 12:10:00,265.26,265.26,264.82,265.15,8557.0,265.26,265.26,264.82,265.15,8557.0
2018-04-19 12:20:00,265.04,266.28,265.03,265.96,12921.0,265.04,266.28,265.03,265.96,12921.0
2018-04-19 12:30:00,265.73,265.98,265.39,265.73,11447.0,265.73,265.98,265.39,265.73,11447.0
2018-04-19 12:40:00,265.78,266.09,265.61,265.81,5783.0,265.78,266.09,265.61,265.81,5783.0
2018-04-19 12:50:00,265.72,266.03,265.5,265.72,8271.0,265.72,266.03,265.5,265.72,8271.0
2018-04-19 13:00:00,265.61,265.74,265.41,265.52,4584.0,265.61,265.74,265.41,265.52,4584.0
2018-04-19 13:10:00,265.38,265.48,265.15,265.37,7200.0,265.38,265.48,265.15,265.37,7200.0
2018-04-19 13:20:00,265.27,265.4,265.12,265.31,6570.0,265.27,265.4,265.12,265.31,6570.0
2018-04-19 13:30:00,265.29,265.75,265.29,265.75,4124.0,265.29,265.75,265.29,265.75,4124.0
2018-04-19 13:40:00,265.81,266.35,265.81,266.17,7212.0,265.81,266.35,265.81,266.17,7212.0
2018-04-19 13:50:00,266.13,266.36,265.76,266.0,7987.0,266.13,266.36,265.76,266.0,7987.0
2018-04-19 14:00:00,265.92,266.17,265.68,266.05,10160.0,265.92,266.17,265.68,266.05,10160.0
2018-04-19 14:10:00,265.99,266.27,265.36,265.36,9145.0,265.99,266.27,265.36,265.36,9145.0
2018-04-19 14:20:00,265.45,265.56,265.05,265.56,8611.0,265.45,265.56,265.05,265.56,8611.0
2018-04-19 14:30:00,265.5,265.88,265.39,265.88,3933.0,265.5,265.88,265.39,265.88,3933.0
2018-04-19 14:40:00,265.74,266.28,265.73,266.28,6104.0,265.74,266.28,265.73,266.28,6104.0
2018-04-19 14:50:00,266.13,266.53,265.89,266.53,6650.0,266.13,266.53,265.89,266.53,6650.0
2018-04-19 15:00:00,266.5,266.73,266.29,266.58,7661.0,266.5,266.73,266.29,266.58,7661.0
2018-04-19 15:10:00,266.61,266.62,266.08,266.25,6775.0,266.61,266.62,266.08,266.25,6775.0
2018-04-19 15:20:00,266.18,266.18,265.62,265.62,9307.0,266.18,266.18,265.62,265.62,9307.0
2018-04-19 15:30:00,265.49,267.07,265.48,266.38,25608.0,265.49,267.07,265.48,266.38,25608.0
2018-04-19 15:40:00,266.33,266.56,265.53,265.65,25706.0,266.33,266.56,265.53,265.65,25706.0
2018-04-19 15:50:00,265.69,266.27,265.69,266.09,45910.0,265.69,266.27,265.69,266.09,45910.0
2018-04-20 09:30:00,266.03,267.66,261.98,262.26,126464.0,266.03,267.66,261.98,262.26,126464.0
2018-04-20 09:40:00,262.33,262.56,261.2,261.98,68116.0,262.33,262.56,261.2,261.98,68116.0
2018-04-20 09:50:00,262.03,263.62,262.03,263.62,17324.0,262.03,263.62,262.03,263.62,17324.0
2018-04-20 10:00:00,263.7,263.72,262.1,262.36,18611.0,263.7,263.72,262.1,262.36,18611.0
2018-04-20 10:10:00,262.38,264.59,262.29,264.59,19131.0,262.38,264.59,262.29,264.59,19131.0
2018-04-20 10:20:00,264.56,265.1,263.97,264.98,12600.0,264.56,265.1,263.97,264.98,12600.0
2018-04-20 10:30:00,264.8,265.33,264.19,264.93,13219.0,264.8,265.33,264.19,264.93,13219.0
2018-04-20 10:40:00,265.07,265.09,263.44,263.44,9348.0,265.07,265.09,263.44,263.44,9348.0
2018-04-20 10:50:00,263.57,264.44,263.36,263.64,11919.0,263.57,264.44,263.36,263.64,11919.0
2018-04-20 11:00:00,263.61,263.7,262.76,262.76,13163.0,263.61,263.7,262.76,262.76,13163.0
2018-04-20 11:10:00,262.75,263.18,262.21,262.95,14084.0,262.75,263.18,262.21,262.95,14084.0
2018-04-20 11:20:00,262.84,263.01,262.24,262.66,14124.0,262.84,263.01,262.24,262.66,14124.0
2018-04-20 11:30:00,262.66,263.53,262.52,263.22,15305.0,262.66,263.53,262.52,263.22,15305.0
2018-04-20 11:40:00,263.2,263.76,263.03,263.76,7900.0,263.2,263.76,263.03,263.76,7900.0
2018-04-20 11:50:00,263.76,264.06,263.53,263.6,8899.0,263.76,264.06,263.53,263.6,8899.0
2018-04-20 12:00:00,263.58,264.01,263.51,263.95,14558.0,263.58,264.01,263.51,263.95,14558.0
2018-04-20 12:10:00,263.93,264.02,263.3,263.38,8907.0,263.93,264.02,263.3,263.38,8907.0
2018-04-20 12:20:00,263.34,264.06,263.34,264.02,10838.0,263.34,264.06,263.34,264.02,10838.0
2018-04-20 12:30:00,264.02,264.38,263.63,264.02,17121.0,264.02,264.38,263.63,264.02,17121.0
2018-04-20 12:40:00,264.09,265.1,264.04,264.84,35410.0,264.09,265.1,264.04,264.84,35410.0
2018-04-20 12:50:00,264.76,264.82,264.27,264.61,13033.0,264.76,264.82,264.27,264.61,13033.0
2018-04-20 13:00:00,264.51,264.67,264.2,264.24,7400.0,264.51,264.67,264.2,264.24,7400.0
2018-04-20 13:10:00,264.24,264.79,264.11,264.11,7962.0,264.24,264.79,264.11,264.11,7962.0
2018-04-20 13:20:00,264.07,264.76,263.61,264.76,20792.0,264.07,264.76,263.61,264.76,20792.0
2018-04-20 13:30:00,264.92,265.27,264.51,265.27,24155.0,264.92,265.27,264.51,265.27,24155.0
2018-04-20 13:40:00,265.23,265.23,264.67,264.85,17228.0,265.23,265.23,264.67,264.85,17228.0
2018-04-20 13:50:00,264.92,265.12,264.74,264.78,11578.0,264.92,265.12,264.74,264.78,11578.0
2018-04-20 14:00:00,264.7,264.72,264.26,264.56,16660.0,264.7,264.72,264.26,264.56,16660.0
2018-04-20 14:10:00,264.46,264.46,264.21,264.3,9291.0,264.46,264.46,264.21,264.3,9291.0
2018-04-20 14:20:00,264.26,264.91,264.25,264.87,17550.0,264.26,264.91,264.25,264.87,17550.0
2018-04-20 14:30:00,264.87,264.9,264.21,264.3,7170.0,264.87,264.9,264.21,264.3,7170.0
2018-04-20 14:40:00,264.35,264.4,263.51,263.59,14210.0,264.35,264.4,263.51,263.59,14210.0
2018-04-20 14:50:00,263.42,263.88,263.42,263.82,6993.0,263.42,263.88,263.42,263.82,6993.0
2018-04-20 15:00:00,263.8,263.8,262.55,262.55,14381.0,263.8,263.8,262.55,262.55,14381.0
2018-04-20 15:10:00,262.78,263.4,262.59,262.71,14012.0,262.78,263.4,262.59,262.71,14012.0
2018-04-20 15:20:00,262.71,263.49,262.71,263.46,18742.0,262.71,263.49,262.71,263.46,18742.0
2018-04-20 15:30:00,263.45,263.5,262.85,263.38,47936.0,263.45,263.5,262.85,263.38,47936.0
2018-04-20 15:40:00,263.5,263.63,262.53,262.96,76914.0,263.5,263.63,262.53,262.96,76914.0
2018-04-20 15:50:00,262.95,263.06,261.9,263.02,117006.0,262.95,263.06,261.9,263.02,117006.0
2018-04-23 09:30:00,263.14,264.48,262.2,263.04,41791.0,263.14,264.48,262.2,263.04,41791.0
2018-04-23 09:40:00,262.85,263.07,261.44,263.0,31439.0,262.85,263.07,261.44,263.0,31439.0
2018-04-23 09:50:00,263.17,263.26,261.39,261.97,31835.0,263.17,263.26,261.39,261.97,31835.0
2018-04-23 10:00:00,262.04,262.19,261.48,262.19,33927.0,262.04,262.19,261.48,262.19,33927.0
2018-04-23 10:10:00,262.22,262.89,261.77,262.71,28021.0,262.22,262.89,261.77,262.71,28021.0
2018-04-23 10:20:00,262.69,263.49,261.99,262.11,54030.0,262.69,263.49,261.99,262.11,54030.0
2018-04-23 10:30:00,262.11,262.41,260.72,261.31,60931.0,262.11,262.41,260.72,261.31,60931.0
2018-04-23 10:40:00,261.25,261.41,260.52,260.57,27593.0,261.25,261.41,260.52,260.57,27593.0
2018-04-23 10:50:00,260.63,261.68,260.63,261.0,20000.0,260.63,261.68,260.63,261.0,20000.0
2018-04-23 11:00:00,261.02,261.95,260.89,261.95,22344.0,261.02,261.95,260.89,261.95,22344.0
2018-04-23 11:10:00,262.14,263.23,261.86,262.84,20093.0,262.14,263.23,261.86,262.84,20093.0
2018-04-23 11:20:00,262.93,263.51,262.82,263.32,16285.0,262.93,263.51,262.82,263.32,16285.0
2018-04-23 11:30:00,263.51,263.52,262.53,263.15,17541.0,263.51,263.52,262.53,263.15,17541.0
2018-04-23 11:40:00,263.12,263.74,262.9,263.2,22261.0,263.12,263.74,262.9,263.2,22261.0
2018-04-23 11:50:00,263.15,263.4,262.62,263.4,21903.0,263.15,263.4,262.62,263.4,21903.0
2018-04-23 12:00:00,263.4,263.73,263.21,263.7,14259.0,263.4,263.73,263.21,263.7,14259.0
2018-04-23 12:10:00,263.65,263.91,263.45,263.45,16859.0,263.65,263.91,263.45,263.45,16859.0
2018-04-23 12:20:00,263.45,263.79,263.15,263.49,14300.0,263.45,263.79,263.15,263.49,14300.0
2018-04-23 12:30:00,263.48,263.61,263.08,263.09,18713.0,263.48,263.61,263.08,263.09,18713.0
2018-04-23 12:40:00,263.12,263.28,262.57,262.57,15253.0,263.12,263.28,262.57,262.57,15253.0
2018-04-23 12:50:00,262.62,262.92,262.28,262.88,15362.0,262.62,262.92,262.28,262.88,15362.0
2018-04-23 13:00:00,262.8,263.13,261.77,261.99,15419.0,262.8,263.13,261.77,261.99,15419.0
2018-04-23 13:10:00,261.88,262.27,261.84,261.9,18100.0,261.88,262.27,261.84,261.9,18100.0
2018-04-23 13:20:00,261.98,262.14,261.88,261.93,8419.0,261.98,262.14,261.88,261.93,8419.0
2018-04-23 13:30:00,261.94,262.04,261.61,261.82,14966.0,261.94,262.04,261.61,261.82,14966.0
2018-04-23 13:40:00,261.88,261.88,261.44,261.45,19194.0,261.88,261.88,261.44,261.45,19194.0
2018-04-23 13:50:00,261.53,262.21,261.53,261.56,14322.0,261.53,262.21,261.53,261.56,14322.0
2018-04-23 14:00:00,261.4,261.59,260.71,260.73,15483.0,261.4,261.59,260.71,260.73,15483.0
2018-04-23 14:10:00,260.78,260.95,260.21,260.64,25744.0,260.78,260.95,260.21,260.64,25744.0
2018-04-23 14:20:00,260.52,260.52,258.91,259.43,38855.0,260.52,260.52,258.91,259.43,38855.0
2018-04-23 14:30:00,259.34,260.15,259.0,260.12,36307.0,259.34,260.15,259.0,260.12,36307.0
2018-04-23 14:40:00,260.17,260.44,259.7,259.82,14287.0,260.17,260.44,259.7,259.82,14287.0
2018-04-23 14:50:00,259.75,259.75,258.94,259.44,31108.0,259.75,259.75,258.94,259.44,31108.0
2018-04-23 15:00:00,259.37,260.31,259.28,260.04,16265.0,259.37,260.31,259.28,260.04,16265.0
2018-04-23 15:10:00,260.05,260.45,259.87,259.87,30928.0,260.05,260.45,259.87,259.87,30928.0
2018-04-23 15:20:00,259.86,260.58,259.59,260.52,46929.0,259.86,260.58,259.59,260.52,46929.0
2018-04-23 15:30:00,260.5,261.03,260.08,260.12,60832.0,260.5,261.03,260.08,260.12,60832.0
2018-04-23 15:40:00,260.12,260.46,259.56,259.68,71770.0,260.12,260.46,259.56,259.68,71770.0
2018-04-23 15:50:00,259.64,259.86,258.0,259.31,138057.0,259.64,259.86,258.0,259.31,138057.0
2018-04-24 09:30:00,253.71,255.49,249.17,254.73,230620.0,253.71,255.49,249.17,254.73,230620.0
2018-04-24 09:40:00,254.83,258.48,253.73,254.55,132294.0,254.83,258.48,253.73,254.55,132294.0
2018-04-24 09:50:00,254.39,254.59,251.87,252.81,82962.0,254.39,254.59,251.87,252.81,82962.0
2018-04-24 10:00:00,252.81,253.85,251.91,252.66,69468.0,252.81,253.85,251.91,252.66,69468.0
2018-04-24 10:10:00,252.85,254.12,252.63,252.63,39829.0,252.85,254.12,252.63,252.63,39829.0
2018-04-24 10:20:00,252.77,253.4,251.69,251.84,55062.0,252.77,253.4,251.69,251.84,55062.0
2018-04-24 10:30:00,251.85,253.49,251.0,253.03,42933.0,251.85,253.49,251.0,253.03,42933.0
2018-04-24 10:40:00,252.86,254.9,252.57,254.87,46060.0,252.86,254.9,252.57,254.87,46060.0
2018-04-24 10:50:00,254.79,256.25,254.2,255.93,41495.0,254.79,256.25,254.2,255.93,41495.0
2018-04-24 11:00:00,255.78,256.73,254.35,256.65,41708.0,255.78,256.73,254.35,256.65,41708.0
2018-04-24 11:10:00,256.51,258.04,255.63,257.88,100589.0,256.51,258.04,255.63,257.88,100589.0
2018-04-24 11:20:00,258.0,258.79,257.92,258.16,31850.0,258.0,258.79,257.92,258.16,31850.0
2018-04-24 11:30:00,258.15,260.96,258.15,260.75,64033.0,258.15,260.96,258.15,260.75,64033.0
2018-04-24 11:40:00,260.74,261.13,259.68,261.09,64339.0,260.74,261.13,259.68,261.09,64339.0
2018-04-24 11:50:00,261.08,262.07,260.6,261.23,75318.0,261.08,262.07,260.6,261.23,75318.0
2018-04-24 12:00:00,261.17,263.31,260.94,262.85,95988.0,261.17,263.31,260.94,262.85,95988.0
2018-04-24 12:10:00,262.86,263.42,262.36,263.26,62228.0,262.86,263.42,262.36,263.26,62228.0
2018-04-24 12:20:00,263.36,264.22,261.93,264.05,102875.0,263.36,264.22,261.93,264.05,102875.0
2018-04-24 12:30:00,264.04,264.04,262.29,262.8,43782.0,264.04,264.04,262.29,262.8,43782.0
2018-04-24 12:40:00,262.76,263.92,262.2,263.7,52269.0,262.76,263.92,262.2,263.7,52269.0
2018-04-24 12:50:00,263.73,264.28,263.38,264.08,65536.0,263.73,264.28,263.38,264.08,65536.0
2018-04-24 13:00:00,264.0,265.99,263.88,265.5,88111.0,264.0,265.99,263.88,265.5,88111.0
2018-04-24 13:10:00,265.5,266.6,265.36,266.35,83825.0,265.5,266.6,265.36,266.35,83825.0
2018-04-24 13:20:00,266.34,266.71,265.6,266.09,56422.0,266.34,266.71,265.6,266.09,56422.0
2018-04-24 13:30:00,266.04,266.06,264.44,265.6,45295.0,266.04,266.06,264.44,265.6,45295.0
2018-04-24 13:40:00,265.6,266.73,265.57,265.93,53651.0,265.6,266.73,265.57,265.93,53651.0
2018-04-24 13:50:00,265.79,265.99,262.0,262.85,57214.0,265.79,265.99,262.0,262.85,57214.0
2018-04-24 14:00:00,262.77,262.99,261.02,262.91,38373.0,262.77,262.99,261.02,262.91,38373.0
2018-04-24 14:10:00,262.91,263.26,260.62,260.9,75639.0,262.91,263.26,260.62,260.9,75639.0
2018-04-24 14:20:00,260.74,262.34,260.52,261.97,44965.0,260.74,262.34,260.52,261.97,44965.0
2018-04-24 14:30:00,261.99,262.68,261.16,261.19,34683.0,261.99,262.68,261.16,261.19,34683.0
2018-04-24 14:40:00,261.19,262.29,261.08,262.09,32796.0,261.19,262.29,261.08,262.09,32796.0
2018-04-24 14:50:00,261.98,262.89,261.56,262.35,36282.0,261.98,262.89,261.56,262.35,36282.0
2018-04-24 15:00:00,262.36,263.47,262.21,263.08,42928.0,262.36,263.47,262.21,263.08,42928.0
2018-04-24 15:10:00,262.96,263.4,262.41,262.61,40068.0,262.96,263.4,262.41,262.61,40068.0
2018-04-24 15:20:00,262.55,264.07,262.55,262.94,39999.0,262.55,264.07,262.55,262.94,39999.0
2018-04-24 15:30:00,263.04,263.26,261.61,262.25,41432.0,263.04,263.26,261.61,262.25,41432.0
2018-04-24 15:40:00,262.27,265.78,262.13,265.54,128338.0,262.27,265.78,262.13,265.54,128338.0
2018-04-24 15:50:00,265.58,265.95,261.74,262.16,217067.0,265.58,265.95,261.74,262.16,217067.0
2018-04-25 09:30:00,262.7,265.47,262.27,264.86,75250.0,262.7,265.47,262.27,264.86,75250.0
2018-04-25 09:40:00,264.6,267.78,264.37,267.13,86587.0,264.6,267.78,264.37,267.13,86587.0
2018-04-25 09:50:00,267.14,269.34,267.0,268.99,135645.0,267.14,269.34,267.0,268.99,135645.0
2018-04-25 10:00:00,268.94,270.51,268.64,269.2,98861.0,268.94,270.51,268.64,269.2,98861.0
2018-04-25 10:10:00,269.2,271.55,269.14,270.66,76055.0,269.2,271.55,269.14,270.66,76055.0
2018-04-25 10:20:00,270.74,272.2,270.26,272.11,78146.0,270.74,272.2,270.26,272.11,78146.0
2018-04-25 10:30:00,272.25,274.4,270.91,271.26,138598.0,272.25,274.4,270.91,271.26,138598.0
2018-04-25 10:40:00,271.25,271.72,270.59,270.85,37298.0,271.25,271.72,270.59,270.85,37298.0
2018-04-25 10:50:00,270.94,271.59,270.17,270.31,33318.0,270.94,271.59,270.17,270.31,33318.0
2018-04-25 11:00:00,270.19,270.19,268.72,269.93,34356.0,270.19,270.19,268.72,269.93,34356.0
2018-04-25 11:10:00,269.81,272.0,269.67,271.81,57723.0,269.81,272.0,269.67,271.81,57723.0
2018-04-25 11:20:00,271.81,271.95,270.15,271.42,36502.0,271.81,271.95,270.15,271.42,36502.0
2018-04-25 11:30:00,271.53,271.62,268.93,269.2,37598.0,271.53,271.62,268.93,269.2,37598.0
2018-04-25 11:40:00,269.14,269.61,268.58,268.66,23147.0,269.14,269.61,268.58,268.66,23147.0
2018-04-25 11:50:00,268.66,269.07,267.76,268.03,30447.0,268.66,269.07,267.76,268.03,30447.0
2018-04-25 12:00:00,267.83,268.01,267.17,267.5,22523.0,267.83,268.01,267.17,267.5,22523.0
2018-04-25 12:10:00,267.43,268.79,267.03,268.79,31667.0,267.43,268.79,267.03,268.79,31667.0
2018-04-25 12:20:00,268.67,269.78,268.67,268.83,32100.0,268.67,269.78,268.67,268.83,32100.0
2018-04-25 12:30:00,268.72,269.62,268.55,269.62,15802.0,268.72,269.62,268.55,269.62,15802.0
2018-04-25 12:40:00,269.69,270.0,268.93,269.04,28565.0,269.69,270.0,268.93,269.04,28565.0
2018-04-25 12:50:00,269.04,269.1,268.62,268.95,10685.0,269.04,269.1,268.62,268.95,10685.0
2018-04-25 13:00:00,269.02,269.49,268.67,268.67,17094.0,269.02,269.49,268.67,268.67,17094.0
2018-04-25 13:10:00,268.66,268.69,267.6,267.87,28290.0,268.66,268.69,267.6,267.87,28290.0
2018-04-25 13:20:00,267.88,268.42,267.79,268.11,15258.0,267.88,268.42,267.79,268.11,15258.0
2018-04-25 13:30:00,268.22,269.16,268.2,268.99,20495.0,268.22,269.16,268.2,268.99,20495.0
2018-04-25 13:40:00,269.11,269.7,268.73,268.84,29253.0,269.11,269.7,268.73,268.84,29253.0
2018-04-25 13:50:00,268.9,269.04,268.49,268.88,17000.0,268.9,269.04,268.49,268.88,17000.0
2018-04-25 14:00:00,268.88,269.05,268.32,268.39,24134.0,268.88,269.05,268.32,268.39,24134.0
2018-04-25 14:10:00,268.43,268.73,268.06,268.38,15096.0,268.43,268.73,268.06,268.38,15096.0
2018-04-25 14:20:00,268.34,268.6,268.05,268.19,20161.0,268.34,268.6,268.05,268.19,20161.0
2018-04-25 14:30:00,268.11,269.06,268.09,268.7,21967.0,268.11,269.06,268.09,268.7,21967.0
2018-04-25 14:40:00,268.74,268.92,268.42,268.78,16919.0,268.74,268.92,268.42,268.78,16919.0
2018-04-25 14:50:00,268.83,270.13,268.82,270.13,25233.0,268.83,270.13,268.82,270.13,25233.0
2018-04-25 15:00:00,270.24,270.27,269.51,269.59,32739.0,270.24,270.27,269.51,269.59,32739.0
2018-04-25 15:10:00,269.62,270.24,269.55,269.74,24386.0,269.62,270.24,269.55,269.74,24386.0
2018-04-25 15:20:00,269.73,270.55,269.42,270.13,44623.0,269.73,270.55,269.42,270.13,44623.0
2018-04-25 15:30:00,270.13,270.61,269.84,269.93,43365.0,270.13,270.61,269.84,269.93,43365.0
2018-04-25 15:40:00,269.99,270.42,269.83,270.13,74582.0,269.99,270.42,269.83,270.13,74582.0
2018-04-25 15:50:00,270.13,270.13,268.15,269.42,124889.0,270.13,270.13,268.15,269.42,124889.0
2018-04-26 09:30:00,271.1,272.97,270.52,272.79,79559.0,271.1,272.97,270.52,272.79,79559.0
2018-04-26 09:40:00,272.96,274.85,272.61,274.44,75945.0,272.96,274.85,272.61,274.44,75945.0
2018-04-26 09:50:00,274.26,274.31,273.01,273.82,60495.0,274.26,274.31,273.01,273.82,60495.0
2018-04-26 10:00:00,273.91,274.68,273.01,274.68,48609.0,273.91,274.68,273.01,274.68,48609.0
2018-04-26 10:10:00,274.7,275.39,274.21,274.45,92095.0,274.7,275.39,274.21,274.45,92095.0
2018-04-26 10:20:00,274.4,275.74,273.74,274.73,61218.0,274.4,275.74,273.74,274.73,61218.0
2018-04-26 10:30:00,274.86,275.56,274.41,275.1,28607.0,274.86,275.56,274.41,275.1,28607.0
2018-04-26 10:40:00,275.08,275.89,274.67,275.46,45727.0,275.08,275.89,274.67,275.46,45727.0
2018-04-26 10:50:00,275.67,276.37,275.4,275.49,31230.0,275.67,276.37,275.4,275.49,31230.0
2018-04-26 11:00:00,275.48,275.89,274.5,274.82,36650.0,275.48,275.89,274.5,274.82,36650.0
2018-04-26 11:10:00,274.92,275.1,273.44,273.86,31657.0,274.92,275.1,273.44,273.86,31657.0
2018-04-26 11:20:00,273.84,274.47,273.63,274.24,31229.0,273.84,274.47,273.63,274.24,31229.0
2018-04-26 11:30:00,274.15,274.19,272.62,272.64,38771.0,274.15,274.19,272.62,272.64,38771.0
2018-04-26 11:40:00,272.88,273.36,272.09,273.25,38556.0,272.88,273.36,272.09,273.25,38556.0
2018-04-26 11:50:00,273.28,274.16,273.28,273.71,24319.0,273.28,274.16,273.28,273.71,24319.0
2018-04-26 12:00:00,273.8,274.41,273.63,274.12,13475.0,273.8,274.41,273.63,274.12,13475.0
2018-04-26 12:10:00,274.1,274.53,273.83,274.52,8962.0,274.1,274.53,273.83,274.52,8962.0
2018-04-26 12:20:00,274.64,275.05,274.42,274.44,20703.0,274.64,275.05,274.42,274.44,20703.0
2018-04-26 12:30:00,274.56,275.06,274.43,275.06,11357.0,274.56,275.06,274.43,275.06,11357.0
2018-04-26 12:40:00,274.96,275.09,274.2,274.26,17866.0,274.96,275.09,274.2,274.26,17866.0
2018-04-26 12:50:00,274.28,274.44,273.82,274.01,11421.0,274.28,274.44,273.82,274.01,11421.0
2018-04-26 13:00:00,273.96,274.34,273.96,274.19,12543.0,273.96,274.34,273.96,274.19,12543.0
2018-04-26 13:10:00,274.19,274.48,273.76,274.19,12665.0,274.19,274.48,273.76,274.19,12665.0
2018-04-26 13:20:00,274.21,274.25,273.66,273.91,12665.0,274.21,274.25,273.66,273.91,12665.0
2018-04-26 13:30:00,273.75,274.26,273.47,274.26,13507.0,273.75,274.26,273.47,274.26,13507.0
2018-04-26 13:40:00,274.29,275.36,274.07,275.24,23015.0,274.29,275.36,274.07,275.24,23015.0
2018-04-26 13:50:00,275.17,275.72,275.12,275.67,14358.0,275.17,275.72,275.12,275.67,14358.0
2018-04-26 14:00:00,275.66,276.45,275.63,276.17,61979.0,275.66,276.45,275.63,276.17,61979.0
2018-04-26 14:10:00,276.14,276.57,275.49,275.84,22297.0,276.14,276.57,275.49,275.84,22297.0
2018-04-26 14:20:00,275.84,276.5,275.84,276.42,16569.0,275.84,276.5,275.84,276.42,16569.0
2018-04-26 14:30:00,276.36,276.6,275.77,275.92,20990.0,276.36,276.6,275.77,275.92,20990.0
2018-04-26 14:40:00,275.94,276.36,275.86,275.99,11454.0,275.94,276.36,275.86,275.99,11454.0
2018-04-26 14:50:00,276.13,276.89,276.07,276.88,23565.0,276.13,276.89,276.07,276.88,23565.0
2018-04-26 15:00:00,276.95,277.43,276.35,276.38,68338.0,276.95,277.43,276.35,276.38,68338.0
2018-04-26 15:10:00,276.38,276.65,275.4,275.78,62371.0,276.38,276.65,275.4,275.78,62371.0
2018-04-26 15:20:00,275.79,275.79,274.89,274.89,25101.0,275.79,275.79,274.89,274.89,25101.0
2018-04-26 15:30:00,274.78,275.33,273.95,274.07,50439.0,274.78,275.33,273.95,274.07,50439.0
2018-04-26 15:40:00,274.12,274.6,273.81,273.84,47654.0,274.12,274.6,273.81,273.84,47654.0
2018-04-26 15:50:00,273.76,273.95,273.0,273.95,104292.0,273.76,273.95,273.0,273.95,104292.0
2018-04-27 09:30:00,275.6,276.92,274.51,275.43,78310.0,275.6,276.92,274.51,275.43,78310.0
2018-04-27 09:40:00,275.14,278.49,274.31,277.08,77036.0,275.14,278.49,274.31,277.08,77036.0
2018-04-27 09:50:00,277.39,279.44,276.35,278.37,92493.0,277.39,279.44,276.35,278.37,92493.0
2018-04-27 10:00:00,278.34,278.73,277.12,278.53,63661.0,278.34,278.73,277.12,278.53,63661.0
2018-04-27 10:10:00,278.57,279.33,277.98,279.21,106776.0,278.57,279.33,277.98,279.21,106776.0
2018-04-27 10:20:00,279.25,279.25,276.78,277.08,52563.0,279.25,279.25,276.78,277.08,52563.0
2018-04-27 10:30:00,277.03,277.49,276.61,276.98,31424.0,277.03,277.49,276.61,276.98,31424.0
2018-04-27 10:40:00,276.91,277.15,275.5,275.92,38308.0,276.91,277.15,275.5,275.92,38308.0
2018-04-27 10:50:00,276.06,276.31,275.49,275.94,26295.0,276.06,276.31,275.49,275.94,26295.0
2018-04-27 11:00:00,275.95,277.14,275.92,277.12,26946.0,275.95,277.14,275.92,277.12,26946.0
2018-04-27 11:10:00,277.12,277.19,276.11,276.5,18037.0,277.12,277.19,276.11,276.5,18037.0
2018-04-27 11:20:00,276.35,276.67,276.08,276.38,15793.0,276.35,276.67,276.08,276.38,15793.0
2018-04-27 11:30:00,276.35,276.61,276.24,276.61,25097.0,276.35,276.61,276.24,276.61,25097.0
2018-04-27 11:40:00,276.59,276.79,275.91,275.91,27822.0,276.59,276.79,275.91,275.91,27822.0
2018-04-27 11:50:00,275.85,276.19,275.76,276.11,21124.0,275.85,276.19,275.76,276.11,21124.0
2018-04-27 12:00:00,276.16,276.67,275.77,275.77,36865.0,276.16,276.67,275.77,275.77,36865.0
2018-04-27 12:10:00,275.78,275.98,275.12,275.26,14829.0,275.78,275.98,275.12,275.26,14829.0
2018-04-27 12:20:00,275.28,275.52,275.1,275.1,27328.0,275.28,275.52,275.1,275.1,27328.0
2018-04-27 12:30:00,275.01,275.07,274.25,274.78,15086.0,275.01,275.07,274.25,274.78,15086.0
2018-04-27 12:40:00,274.85,275.2,274.68,274.78,14183.0,274.85,275.2,274.68,274.78,14183.0
2018-04-27 12:50:00,274.88,275.65,274.55,275.52,17883.0,274.88,275.65,274.55,275.52,17883.0
2018-04-27 13:00:00,275.56,275.89,275.12,275.77,23799.0,275.56,275.89,275.12,275.77,23799.0
2018-04-27 13:10:00,275.86,276.13,275.43,275.64,24989.0,275.86,276.13,275.43,275.64,24989.0
2018-04-27 13:20:00,275.63,275.66,274.98,274.98,15934.0,275.63,275.66,274.98,274.98,15934.0
2018-04-27 13:30:00,274.79,275.1,274.49,274.49,19303.0,274.79,275.1,274.49,274.49,19303.0
2018-04-27 13:40:00,274.47,274.67,274.04,274.04,15664.0,274.47,274.67,274.04,274.04,15664.0
2018-04-27 13:50:00,274.13,274.79,274.01,274.71,12606.0,274.13,274.79,274.01,274.71,12606.0
2018-04-27 14:00:00,274.66,274.72,274.4,274.54,6920.0,274.66,274.72,274.4,274.54,6920.0
2018-04-27 14:10:00,274.68,274.96,274.64,274.83,7438.0,274.68,274.96,274.64,274.83,7438.0
2018-04-27 14:20:00,274.84,275.13,274.84,274.96,8265.0,274.84,275.13,274.84,274.96,8265.0
2018-04-27 14:30:00,275.04,275.69,274.94,275.59,32387.0,275.04,275.69,274.94,275.59,32387.0
2018-04-27 14:40:00,275.67,275.67,275.1,275.1,18169.0,275.67,275.67,275.1,275.1,18169.0
2018-04-27 14:50:00,275.13,275.53,274.57,275.4,31656.0,275.13,275.53,274.57,275.4,31656.0
2018-04-27 15:00:00,275.46,276.29,275.46,276.21,46380.0,275.46,276.29,275.46,276.21,46380.0
2018-04-27 15:10:00,276.22,276.81,276.22,276.81,59402.0,276.22,276.81,276.22,276.81,59402.0
2018-04-27 15:20:00,276.79,277.29,276.75,277.24,47394.0,276.79,277.29,276.75,277.24,47394.0
2018-04-27 15:30:00,277.18,277.54,277.16,277.48,34933.0,277.18,277.54,277.16,277.48,34933.0
2018-04-27 15:40:00,277.4,277.47,276.89,277.43,41186.0,277.4,277.47,276.89,277.43,41186.0
2018-04-27 15:50:00,277.44,277.44,276.75,276.83,90265.0,277.44,277.44,276.75,276.83,90265.0
2018-04-30 09:30:00,277.58,278.0,275.9,277.98,45727.0,277.58,278.0,275.9,277.98,45727.0
2018-04-30 09:40:00,278.29,280.31,278.29,280.13,54573.0,278.29,280.31,278.29,280.13,54573.0
2018-04-30 09:50:00,280.11,280.21,278.42,279.08,36429.0,280.11,280.21,278.42,279.08,36429.0
2018-04-30 10:00:00,279.02,279.34,278.18,278.37,45849.0,279.02,279.34,278.18,278.37,45849.0
2018-04-30 10:10:00,278.26,278.42,277.82,278.04,45985.0,278.26,278.42,277.82,278.04,45985.0
2018-04-30 10:20:00,278.14,278.71,277.97,278.58,27837.0,278.14,278.71,277.97,278.58,27837.0
2018-04-30 10:30:00,278.66,279.85,278.57,279.62,36932.0,278.66,279.85,278.57,279.62,36932.0
2018-04-30 10:40:00,279.53,279.53,278.85,279.04,45350.0,279.53,279.53,278.85,279.04,45350.0
2018-04-30 10:50:00,279.02,279.23,278.81,279.2,38901.0,279.02,279.23,278.81,279.2,38901.0
2018-04-30 11:00:00,279.31,279.48,278.86,279.19,27611.0,279.31,279.48,278.86,279.19,27611.0
2018-04-30 11:10:00,279.27,279.32,277.21,277.38,69161.0,279.27,279.32,277.21,277.38,69161.0
2018-04-30 11:20:00,277.5,277.83,276.55,276.66,58842.0,277.5,277.83,276.55,276.66,58842.0
2018-04-30 11:30:00,276.65,277.57,276.64,277.07,39147.0,276.65,277.57,276.64,277.07,39147.0
2018-04-30 11:40:00,277.2,277.2,275.59,275.59,24008.0,277.2,277.2,275.59,275.59,24008.0
2018-04-30 11:50:00,275.54,276.55,275.54,276.35,39231.0,275.54,276.55,275.54,276.35,39231.0
2018-04-30 12:00:00,276.35,276.35,275.23,275.68,21922.0,276.35,276.35,275.23,275.68,21922.0
2018-04-30 12:10:00,275.73,275.87,274.49,274.49,25276.0,275.73,275.87,274.49,274.49,25276.0
2018-04-30 12:20:00,274.48,275.58,274.46,275.13,17272.0,274.48,275.58,274.46,275.13,17272.0
2018-04-30 12:30:00,275.06,275.06,274.59,274.7,15023.0,275.06,275.06,274.59,274.7,15023.0
2018-04-30 12:40:00,274.7,274.72,273.83,273.86,17998.0,274.7,274.72,273.83,273.86,17998.0
2018-04-30 12:50:00,273.9,274.54,273.5,274.53,16682.0,273.9,274.54,273.5,274.53,16682.0
2018-04-30 13:00:00,274.5,275.24,274.45,275.05,15487.0,274.5,275.24,274.45,275.05,15487.0
2018-04-30 13:10:00,274.99,275.72,274.45,275.16,25473.0,274.99,275.72,274.45,275.16,25473.0
2018-04-30 13:20:00,275.06,276.05,275.06,275.87,14260.0,275.06,276.05,275.06,275.87,14260.0
2018-04-30 13:30:00,275.81,276.28,275.6,276.09,18315.0,275.81,276.28,275.6,276.09,18315.0
2018-04-30 13:40:00,276.05,276.38,275.61,275.71,17742.0,276.05,276.38,275.61,275.71,17742.0
2018-04-30 13:50:00,275.7,275.97,275.48,275.49,14097.0,275.7,275.97,275.48,275.49,14097.0
2018-04-30 14:00:00,275.49,275.65,274.93,275.07,16381.0,275.49,275.65,274.93,275.07,16381.0
2018-04-30 14:10:00,275.01,275.35,274.57,274.7,15489.0,275.01,275.35,274.57,274.7,15489.0
2018-04-30 14:20:00,274.82,275.8,274.82,275.59,17504.0,274.82,275.8,274.82,275.59,17504.0
2018-04-30 14:30:00,275.63,276.1,275.5,275.69,25469.0,275.63,276.1,275.5,275.69,25469.0
2018-04-30 14:40:00,275.57,275.57,274.58,275.21,23292.0,275.57,275.57,274.58,275.21,23292.0
2018-04-30 14:50:00,275.2,276.01,275.16,275.8,21198.0,275.2,276.01,275.16,275.8,21198.0
2018-04-30 15:00:00,275.75,276.0,275.66,275.85,23641.0,275.75,276.0,275.66,275.85,23641.0
2018-04-30 15:10:00,275.87,276.42,275.86,276.42,24211.0,275.87,276.42,275.86,276.42,24211.0
2018-04-30 15:20:00,276.32,276.42,275.62,275.75,27133.0,276.32,276.42,275.62,275.75,27133.0
2018-04-30 15:30:00,275.69,275.98,275.21,275.71,26115.0,275.69,275.98,275.21,275.71,26115.0
2018-04-30 15:40:00,275.88,275.88,275.14,275.41,33535.0,275.88,275.88,275.14,275.41,33535.0
2018-04-30 15:50:00,275.36,275.36,273.45,273.61,134108.0,275.36,275.36,273.45,273.61,134108.0
2018-05-01 09:30:00,274.89,277.78,274.52,276.22,61810.0,274.89,277.78,274.52,276.22,61810.0
2018-05-01 09:40:00,276.07,279.72,275.69,278.99,69651.0,276.07,279.72,275.69,278.99,69651.0
2018-05-01 09:50:00,278.99,279.4,277.41,278.82,60707.0,278.99,279.4,277.41,278.82,60707.0
2018-05-01 10:00:00,278.95,279.09,277.25,277.78,71682.0,278.95,279.09,277.25,277.78,71682.0
2018-05-01 10:10:00,277.56,278.0,276.09,277.27,41532.0,277.56,278.0,276.09,277.27,41532.0
2018-05-01 10:20:00,277.16,277.91,276.3,276.3,39303.0,277.16,277.91,276.3,276.3,39303.0
2018-05-01 10:30:00,276.16,276.87,275.41,275.87,23664.0,276.16,276.87,275.41,275.87,23664.0
2018-05-01 10:40:00,275.87,275.96,274.14,274.65,27552.0,275.87,275.96,274.14,274.65,27552.0
2018-05-01 10:50:00,274.69,274.69,273.64,273.64,22085.0,274.69,274.69,273.64,273.64,22085.0
2018-05-01 11:00:00,273.56,273.76,272.76,272.78,33986.0,273.56,273.76,272.76,272.78,33986.0
2018-05-01 11:10:00,272.91,272.92,271.8,272.21,35121.0,272.91,272.92,271.8,272.21,35121.0
2018-05-01 11:20:00,272.25,272.56,271.69,272.48,37276.0,272.25,272.56,271.69,272.48,37276.0
2018-05-01 11:30:00,272.44,272.96,271.9,272.4,32531.0,272.44,272.96,271.9,272.4,32531.0
2018-05-01 11:40:00,272.61,273.6,272.4,273.16,24275.0,272.61,273.6,272.4,273.16,24275.0
2018-05-01 11:50:00,273.16,274.0,273.16,273.29,21534.0,273.16,274.0,273.16,273.29,21534.0
2018-05-01 12:00:00,273.35,274.62,273.24,274.23,17607.0,273.35,274.62,273.24,274.23,17607.0
2018-05-01 12:10:00,274.13,274.74,273.96,274.31,27160.0,274.13,274.74,273.96,274.31,27160.0
2018-05-01 12:20:00,274.29,274.88,274.17,274.71,16268.0,274.29,274.88,274.17,274.71,16268.0
2018-05-01 12:30:00,274.74,275.35,274.72,275.35,8512.0,274.74,275.35,274.72,275.35,8512.0
2018-05-01 12:40:00,275.3,275.56,274.88,275.04,15787.0,275.3,275.56,274.88,275.04,15787.0
2018-05-01 12:50:00,274.92,274.98,274.12,274.22,14363.0,274.92,274.98,274.12,274.22,14363.0
2018-05-01 13:00:00,274.19,274.19,273.14,273.46,13055.0,274.19,274.19,273.14,273.46,13055.0
2018-05-01 13:10:00,273.52,274.13,273.52,274.13,13478.0,273.52,274.13,273.52,274.13,13478.0
2018-05-01 13:20:00,274.15,274.15,273.45,273.83,8960.0,274.15,274.15,273.45,273.83,8960.0
2018-05-01 13:30:00,273.75,273.96,273.5,273.8,14740.0,273.75,273.96,273.5,273.8,14740.0
2018-05-01 13:40:00,273.8,275.27,273.79,275.18,20548.0,273.8,275.27,273.79,275.18,20548.0
2018-05-01 13:50:00,275.06,275.42,274.75,275.4,18729.0,275.06,275.42,274.75,275.4,18729.0
2018-05-01 14:00:00,275.35,275.55,274.88,274.91,14450.0,275.35,275.55,274.88,274.91,14450.0
2018-05-01 14:10:00,275.0,275.21,274.59,274.69,15893.0,275.0,275.21,274.59,274.69,15893.0
2018-05-01 14:20:00,274.75,275.1,274.48,274.68,15403.0,274.75,275.1,274.48,274.68,15403.0
2018-05-01 14:30:00,274.68,274.72,274.06,274.28,14197.0,274.68,274.72,274.06,274.28,14197.0
2018-05-01 14:40:00,274.28,274.76,274.13,274.73,13383.0,274.28,274.76,274.13,274.73,13383.0
2018-05-01 14:50:00,274.6,274.6,273.58,273.76,16353.0,274.6,274.6,273.58,273.76,16353.0
2018-05-01 15:00:00,273.77,274.07,273.54,273.82,17825.0,273.77,274.07,273.54,273.82,17825.0
2018-05-01 15:10:00,273.77,273.77,273.36,273.41,13150.0,273.77,273.77,273.36,273.41,13150.0
2018-05-01 15:20:00,273.36,273.52,272.98,273.0,19824.0,273.36,273.52,272.98,273.0,19824.0
2018-05-01 15:30:00,272.95,273.44,272.95,273.14,27194.0,272.95,273.44,272.95,273.14,27194.0
2018-05-01 15:40:00,273.27,274.03,273.27,273.98,27584.0,273.27,274.03,273.27,273.98,27584.0
2018-05-01 15:50:00,273.99,275.43,273.99,274.52,75280.0,273.99,275.43,273.99,274.52,75280.0
2018-05-02 09:30:00,273.0,274.31,267.42,269.04,113490.0,273.0,274.31,267.42,269.04,113490.0
2018-05-02 09:40:00,269.23,269.47,265.72,266.31,75598.0,269.23,269.47,265.72,266.31,75598.0
2018-05-02 09:50:00,266.5,267.77,265.53,266.3,67752.0,266.5,267.77,265.53,266.3,67752.0
2018-05-02 10:00:00,266.3,267.8,265.72,267.38,37739.0,266.3,267.8,265.72,267.38,37739.0
2018-05-02 10:10:00,267.35,267.83,265.9,266.04,66639.0,267.35,267.83,265.9,266.04,66639.0
2018-05-02 10:20:00,265.95,266.75,264.46,265.05,73708.0,265.95,266.75,264.46,265.05,73708.0
2018-05-02 10:30:00,265.05,265.2,264.03,265.05,31840.0,265.05,265.2,264.03,265.05,31840.0
2018-05-02 10:40:00,265.16,267.08,265.01,267.08,39531.0,265.16,267.08,265.01,267.08,39531.0
2018-05-02 10:50:00,267.21,268.02,266.63,268.02,49624.0,267.21,268.02,266.63,268.02,49624.0
2018-05-02 11:00:00,268.19,270.12,268.0,270.04,71737.0,268.19,270.12,268.0,270.04,71737.0
2018-05-02 11:10:00,269.88,271.93,269.81,271.74,80963.0,269.88,271.93,269.81,271.74,80963.0
2018-05-02 11:20:00,271.66,272.49,271.24,272.49,74094.0,271.66,272.49,271.24,272.49,74094.0
2018-05-02 11:30:00,272.46,272.89,271.71,272.8,68349.0,272.46,272.89,271.71,272.8,68349.0
2018-05-02 11:40:00,272.85,272.85,270.53,270.53,55205.0,272.85,272.85,270.53,270.53,55205.0
2018-05-02 11:50:00,270.41,272.3,269.8,271.36,64138.0,270.41,272.3,269.8,271.36,64138.0
2018-05-02 12:00:00,271.12,271.55,270.67,271.18,47851.0,271.12,271.55,270.67,271.18,47851.0
2018-05-02 12:10:00,271.19,273.37,271.19,273.2,48797.0,271.19,273.37,271.19,273.2,48797.0
2018-05-02 12:20:00,273.27,273.71,272.46,273.13,38734.0,273.27,273.71,272.46,273.13,38734.0
2018-05-02 12:30:00,273.07,273.1,271.39,272.13,37612.0,273.07,273.1,271.39,272.13,37612.0
2018-05-02 12:40:00,272.11,272.48,271.33,271.33,41120.0,272.11,272.48,271.33,271.33,41120.0
2018-05-02 12:50:00,271.64,271.96,270.92,271.83,28550.0,271.64,271.96,270.92,271.83,28550.0
2018-05-02 13:00:00,271.97,273.63,271.95,273.61,26511.0,271.97,273.63,271.95,273.61,26511.0
2018-05-02 13:10:00,273.7,273.8,272.78,273.55,37672.0,273.7,273.8,272.78,273.55,37672.0
2018-05-02 13:20:00,273.71,274.02,273.52,273.85,30364.0,273.71,274.02,273.52,273.85,30364.0
2018-05-02 13:30:00,273.84,274.62,273.79,274.52,31023.0,273.84,274.62,273.79,274.52,31023.0
2018-05-02 13:40:00,274.62,275.05,274.45,274.95,34126.0,274.62,275.05,274.45,274.95,34126.0
2018-05-02 13:50:00,275.0,275.1,274.32,275.01,28799.0,275.0,275.1,274.32,275.01,28799.0
2018-05-02 14:00:00,275.13,275.81,274.98,275.35,62624.0,275.13,275.81,274.98,275.35,62624.0
2018-05-02 14:10:00,275.3,275.97,274.9,275.97,37689.0,275.3,275.97,274.9,275.97,37689.0
2018-05-02 14:20:00,275.97,276.37,275.41,276.13,51662.0,275.97,276.37,275.41,276.13,51662.0
2018-05-02 14:30:00,276.12,276.68,275.42,275.93,35623.0,276.12,276.68,275.42,275.93,35623.0
2018-05-02 14:40:00,275.92,276.97,275.89,276.56,61938.0,275.92,276.97,275.89,276.56,61938.0
2018-05-02 14:50:00,276.61,276.73,275.97,275.97,31571.0,276.61,276.73,275.97,275.97,31571.0
2018-05-02 15:00:00,276.09,277.54,275.86,277.48,52065.0,276.09,277.54,275.86,277.48,52065.0
2018-05-02 15:10:00,277.49,277.57,276.41,276.77,45723.0,277.49,277.57,276.41,276.77,45723.0
2018-05-02 15:20:00,276.84,276.84,275.42,275.6,59204.0,276.84,276.84,275.42,275.6,59204.0
2018-05-02 15:30:00,275.61,275.61,275.07,275.44,76988.0,275.61,275.61,275.07,275.44,76988.0
2018-05-02 15:40:00,275.39,275.54,274.86,275.01,88841.0,275.39,275.54,274.86,275.01,88841.0
2018-05-02 15:50:00,275.01,275.03,274.02,274.15,205766.0,275.01,275.03,274.02,274.15,205766.0
2018-05-03 09:30:00,272.84,273.99,271.27,272.79,55851.0,272.84,273.99,271.27,272.79,55851.0
2018-05-03 09:40:00,272.7,274.29,272.43,274.1,28848.0,272.7,274.29,272.43,274.1,28848.0
2018-05-03 09:50:00,274.01,275.04,273.81,274.35,28715.0,274.01,275.04,273.81,274.35,28715.0
2018-05-03 10:00:00,274.38,274.42,272.31,272.83,42566.0,274.38,274.42,272.31,272.83,42566.0
2018-05-03 10:10:00,272.72,272.72,271.1,271.81,60096.0,272.72,272.72,271.1,271.81,60096.0
2018-05-03 10:20:00,271.81,272.08,269.62,270.25,41044.0,271.81,272.08,269.62,270.25,41044.0
2018-05-03 10:30:00,270.37,270.55,268.36,269.23,46083.0,270.37,270.55,268.36,269.23,46083.0
2018-05-03 10:40:00,269.37,269.56,268.87,268.97,40423.0,269.37,269.56,268.87,268.97,40423.0
2018-05-03 10:50:00,268.91,268.99,267.37,267.9,27900.0,268.91,268.99,267.37,267.9,27900.0
2018-05-03 11:00:00,267.93,268.46,267.5,268.2,25343.0,267.93,268.46,267.5,268.2,25343.0
2018-05-03 11:10:00,268.06,268.54,266.44,266.47,39003.0,268.06,268.54,266.44,266.47,39003.0
2018-05-03 11:20:00,266.46,266.47,265.65,266.08,41957.0,266.46,266.47,265.65,266.08,41957.0
2018-05-03 11:30:00,266.03,267.7,266.02,267.08,44720.0,266.03,267.7,266.02,267.08,44720.0
2018-05-03 11:40:00,267.09,267.52,266.26,267.5,24053.0,267.09,267.52,266.26,267.5,24053.0
2018-05-03 11:50:00,267.53,268.64,267.16,268.05,35414.0,267.53,268.64,267.16,268.05,35414.0
2018-05-03 12:00:00,268.11,268.32,267.21,267.81,30336.0,268.11,268.32,267.21,267.81,30336.0
2018-05-03 12:10:00,267.73,267.79,267.02,267.32,20241.0,267.73,267.79,267.02,267.32,20241.0
2018-05-03 12:20:00,267.39,267.67,267.05,267.05,13734.0,267.39,267.67,267.05,267.05,13734.0
2018-05-03 12:30:00,266.91,268.2,266.91,268.11,19978.0,266.91,268.2,266.91,268.11,19978.0
2018-05-03 12:40:00,268.01,268.98,267.8,268.71,21349.0,268.01,268.98,267.8,268.71,21349.0
2018-05-03 12:50:00,268.72,269.64,268.28,269.61,18732.0,268.72,269.64,268.28,269.61,18732.0
2018-05-03 13:00:00,269.43,269.75,268.35,268.35,17640.0,269.43,269.75,268.35,268.35,17640.0
2018-05-03 13:10:00,268.49,269.07,267.85,268.48,19093.0,268.49,269.07,267.85,268.48,19093.0
2018-05-03 13:20:00,268.47,268.83,267.61,268.25,13356.0,268.47,268.83,267.61,268.25,13356.0
2018-05-03 13:30:00,268.38,269.34,268.01,268.9,18976.0,268.38,269.34,268.01,268.9,18976.0
2018-05-03 13:40:00,268.89,268.89,267.26,267.76,30650.0,268.89,268.89,267.26,267.76,30650.0
2018-05-03 13:50:00,267.74,268.01,266.69,267.02,33420.0,267.74,268.01,266.69,267.02,33420.0
2018-05-03 14:00:00,266.86,266.88,266.0,266.05,32645.0,266.86,266.88,266.0,266.05,32645.0
2018-05-03 14:10:00,266.03,266.1,264.6,265.51,32680.0,266.03,266.1,264.6,265.51,32680.0
2018-05-03 14:20:00,265.44,265.67,264.51,265.67,20807.0,265.44,265.67,264.51,265.67,20807.0
2018-05-03 14:30:00,265.83,267.55,265.5,266.86,28693.0,265.83,267.55,265.5,266.86,28693.0
2018-05-03 14:40:00,266.61,267.2,265.43,265.52,21754.0,266.61,267.2,265.43,265.52,21754.0
2018-05-03 14:50:00,265.56,266.34,265.43,265.99,24107.0,265.56,266.34,265.43,265.99,24107.0
2018-05-03 15:00:00,266.08,266.69,265.95,266.02,21863.0,266.08,266.69,265.95,266.02,21863.0
2018-05-03 15:10:00,265.94,266.85,265.92,266.85,26783.0,265.94,266.85,265.92,266.85,26783.0
2018-05-03 15:20:00,266.85,266.98,266.27,266.64,24654.0,266.85,266.98,266.27,266.64,24654.0
2018-05-03 15:30:00,266.55,267.05,266.2,266.28,40341.0,266.55,267.05,266.2,266.28,40341.0
2018-05-03 15:40:00,266.29,266.82,266.21,266.41,57346.0,266.29,266.82,266.21,266.41,57346.0
2018-05-03 15:50:00,266.36,266.79,265.65,266.43,89000.0,266.36,266.79,265.65,266.43,89000.0
2018-05-04 09:30:00,264.99,271.9,264.99,270.98,76544.0,264.99,271.9,264.99,270.98,76544.0
2018-05-04 09:40:00,271.22,271.8,268.6,268.6,77515.0,271.22,271.8,268.6,268.6,77515.0
2018-05-04 09:50:00,268.66,271.8,268.61,271.12,49057.0,268.66,271.8,268.61,271.12,49057.0
2018-05-04 10:00:00,270.93,271.36,270.3,270.79,37294.0,270.93,271.36,270.3,270.79,37294.0
2018-05-04 10:10:00,270.95,271.06,269.2,269.22,46279.0,270.95,271.06,269.2,269.22,46279.0
2018-05-04 10:20:00,269.22,269.31,268.14,269.02,55964.0,269.22,269.31,268.14,269.02,55964.0
2018-05-04 10:30:00,269.16,270.3,269.16,269.33,36965.0,269.16,270.3,269.16,269.33,36965.0
2018-05-04 10:40:00,269.37,270.19,269.24,269.88,77247.0,269.37,270.19,269.24,269.88,77247.0
2018-05-04 10:50:00,269.84,270.15,269.33,269.55,40271.0,269.84,270.15,269.33,269.55,40271.0
2018-05-04 11:00:00,269.43,270.06,269.34,269.68,24424.0,269.43,270.06,269.34,269.68,24424.0
2018-05-04 11:10:00,269.68,270.59,269.41,270.58,37720.0,269.68,270.59,269.41,270.58,37720.0
2018-05-04 11:20:00,270.55,271.19,270.43,270.49,37845.0,270.55,271.19,270.43,270.49,37845.0
2018-05-04 11:30:00,270.5,271.55,270.27,270.95,33446.0,270.5,271.55,270.27,270.95,33446.0
2018-05-04 11:40:00,271.01,271.23,270.72,270.86,24670.0,271.01,271.23,270.72,270.86,24670.0
2018-05-04 11:50:00,270.81,270.86,270.09,270.74,20914.0,270.81,270.86,270.09,270.74,20914.0
2018-05-04 12:00:00,270.77,270.77,269.9,270.06,25719.0,270.77,270.77,269.9,270.06,25719.0
2018-05-04 12:10:00,270.13,270.14,268.87,269.02,14819.0,270.13,270.14,268.87,269.02,14819.0
2018-05-04 12:20:00,268.97,269.68,268.91,268.91,18072.0,268.97,269.68,268.91,268.91,18072.0
2018-05-04 12:30:00,269.0,269.51,268.93,269.45,13120.0,269.0,269.51,268.93,269.45,13120.0
2018-05-04 12:40:00,269.44,270.03,269.36,269.94,12710.0,269.44,270.03,269.36,269.94,12710.0
2018-05-04 12:50:00,269.89,269.99,269.5,269.59,11708.0,269.89,269.99,269.5,269.59,11708.0
2018-05-04 13:00:00,269.55,269.72,268.81,269.12,16615.0,269.55,269.72,268.81,269.12,16615.0
2018-05-04 13:10:00,269.16,269.24,268.39,268.46,15560.0,269.16,269.24,268.39,268.46,15560.0
2018-05-04 13:20:00,268.46,269.61,268.43,269.44,14555.0,268.46,269.61,268.43,269.44,14555.0
2018-05-04 13:30:00,269.41,269.75,269.4,269.66,11662.0,269.41,269.75,269.4,269.66,11662.0
2018-05-04 13:40:00,269.67,269.68,269.27,269.46,13919.0,269.67,269.68,269.27,269.46,13919.0
2018-05-04 13:50:00,269.56,270.33,269.56,270.25,6920.0,269.56,270.33,269.56,270.25,6920.0
2018-05-04 14:00:00,270.2,270.59,270.09,270.5,25167.0,270.2,270.59,270.09,270.5,25167.0
2018-05-04 14:10:00,270.55,270.55,270.09,270.09,16413.0,270.55,270.55,270.09,270.09,16413.0
2018-05-04 14:20:00,270.07,271.61,270.07,271.61,29163.0,270.07,271.61,270.07,271.61,29163.0
2018-05-04 14:30:00,271.69,272.21,271.44,272.21,36654.0,271.69,272.21,271.44,272.21,36654.0
2018-05-04 14:40:00,272.22,272.58,271.5,271.5,21718.0,272.22,272.58,271.5,271.5,21718.0
2018-05-04 14:50:00,271.61,271.74,271.0,271.21,15757.0,271.61,271.74,271.0,271.21,15757.0
2018-05-04 15:00:00,271.21,272.05,271.21,271.47,24094.0,271.21,272.05,271.21,271.47,24094.0
2018-05-04 15:10:00,271.5,272.02,271.44,271.81,20280.0,271.5,272.02,271.44,271.81,20280.0
2018-05-04 15:20:00,271.82,272.22,271.76,271.85,22990.0,271.82,272.22,271.76,271.85,22990.0
2018-05-04 15:30:00,271.81,272.06,271.47,271.75,32155.0,271.81,272.06,271.47,271.75,32155.0
2018-05-04 15:40:00,271.72,271.82,270.54,270.57,48188.0,271.72,271.82,270.54,270.57,48188.0
2018-05-04 15:50:00,270.64,270.65,269.7,270.34,95845.0,270.64,270.65,269.7,270.34,95845.0
2018-05-07 09:30:00,271.15,272.33,270.0,271.31,48915.0,271.15,272.33,270.0,271.31,48915.0
2018-05-07 09:40:00,271.47,273.58,271.05,273.57,34959.0,271.47,273.58,271.05,273.57,34959.0
2018-05-07 09:50:00,273.62,273.78,271.64,272.71,35264.0,273.62,273.78,271.64,272.71,35264.0
2018-05-07 10:00:00,272.68,272.69,270.89,270.9,19253.0,272.68,272.69,270.89,270.9,19253.0
2018-05-07 10:10:00,270.9,271.8,270.48,271.09,31470.0,270.9,271.8,270.48,271.09,31470.0
2018-05-07 10:20:00,271.15,272.04,270.32,271.42,31923.0,271.15,272.04,270.32,271.42,31923.0
2018-05-07 10:30:00,271.48,271.72,269.88,270.93,24156.0,271.48,271.72,269.88,270.93,24156.0
2018-05-07 10:40:00,270.89,270.89,269.86,270.49,28688.0,270.89,270.89,269.86,270.49,28688.0
2018-05-07 10:50:00,270.48,270.59,269.77,270.05,19517.0,270.48,270.59,269.77,270.05,19517.0
2018-05-07 11:00:00,270.04,270.11,269.58,269.86,18414.0,270.04,270.11,269.58,269.86,18414.0
2018-05-07 11:10:00,269.86,269.93,269.17,269.32,15415.0,269.86,269.93,269.17,269.32,15415.0
2018-05-07 11:20:00,269.38,269.72,269.21,269.65,21844.0,269.38,269.72,269.21,269.65,21844.0
2018-05-07 11:30:00,269.67,270.6,269.66,270.58,19054.0,269.67,270.6,269.66,270.58,19054.0
2018-05-07 11:40:00,270.54,270.54,269.86,270.03,14966.0,270.54,270.54,269.86,270.03,14966.0
2018-05-07 11:50:00,269.97,270.36,269.82,270.06,8809.0,269.97,270.36,269.82,270.06,8809.0
2018-05-07 12:00:00,270.13,270.67,270.06,270.28,14319.0,270.13,270.67,270.06,270.28,14319.0
2018-05-07 12:10:00,270.17,270.53,269.9,269.95,13747.0,270.17,270.53,269.9,269.95,13747.0
2018-05-07 12:20:00,270.0,270.41,269.54,270.41,13846.0,270.0,270.41,269.54,270.41,13846.0
2018-05-07 12:30:00,270.45,270.53,270.18,270.24,8410.0,270.45,270.53,270.18,270.24,8410.0
2018-05-07 12:40:00,270.2,270.25,269.95,270.16,10006.0,270.2,270.25,269.95,270.16,10006.0
2018-05-07 12:50:00,270.15,270.35,270.05,270.19,7318.0,270.15,270.35,270.05,270.19,7318.0
2018-05-07 13:00:00,270.22,270.43,270.04,270.09,12857.0,270.22,270.43,270.04,270.09,12857.0
2018-05-07 13:10:00,270.13,270.26,269.92,270.05,17039.0,270.13,270.26,269.92,270.05,17039.0
2018-05-07 13:20:00,269.92,270.5,269.92,270.29,18159.0,269.92,270.5,269.92,270.29,18159.0
2018-05-07 13:30:00,270.33,270.51,269.94,270.0,13832.0,270.33,270.51,269.94,270.0,13832.0
2018-05-07 13:40:00,270.06,270.12,269.88,269.88,15402.0,270.06,270.12,269.88,269.88,15402.0
2018-05-07 13:50:00,269.87,270.02,269.63,269.89,11457.0,269.87,270.02,269.63,269.89,11457.0
2018-05-07 14:00:00,269.87,270.42,269.75,270.42,10476.0,269.87,270.42,269.75,270.42,10476.0
2018-05-07 14:10:00,270.34,270.58,270.13,270.5,12499.0,270.34,270.58,270.13,270.5,12499.0
2018-05-07 14:20:00,270.59,270.83,270.51,270.79,18907.0,270.59,270.83,270.51,270.79,18907.0
2018-05-07 14:30:00,270.75,271.24,270.75,270.88,11787.0,270.75,271.24,270.75,270.88,11787.0
2018-05-07 14:40:00,270.89,271.03,270.51,270.51,8231.0,270.89,271.03,270.51,270.51,8231.0
2018-05-07 14:50:00,270.51,270.51,270.08,270.49,10968.0,270.51,270.51,270.08,270.49,10968.0
2018-05-07 15:00:00,270.45,270.76,270.22,270.34,11202.0,270.45,270.76,270.22,270.34,11202.0
2018-05-07 15:10:00,270.45,270.49,269.51,269.72,18670.0,270.45,270.49,269.51,269.72,18670.0
2018-05-07 15:20:00,269.65,269.77,269.02,269.77,40186.0,269.65,269.77,269.02,269.77,40186.0
2018-05-07 15:30:00,269.72,270.34,269.71,270.25,28733.0,269.72,270.34,269.71,270.25,28733.0
2018-05-07 15:40:00,270.21,270.8,269.87,270.11,29059.0,270.21,270.8,269.87,270.11,29059.0
2018-05-07 15:50:00,270.06,270.06,269.24,269.76,64059.0,270.06,270.06,269.24,269.76,64059.0
2018-05-08 09:30:00,271.11,271.37,270.14,270.76,44174.0,271.11,271.37,270.14,270.76,44174.0
2018-05-08 09:40:00,270.88,270.96,269.85,270.47,26977.0,270.88,270.96,269.85,270.47,26977.0
2018-05-08 09:50:00,270.37,270.82,269.64,269.64,25287.0,270.37,270.82,269.64,269.64,25287.0
2018-05-08 10:00:00,269.69,270.19,269.13,269.54,14458.0,269.69,270.19,269.13,269.54,14458.0
2018-05-08 10:10:00,269.59,270.88,269.23,270.85,65684.0,269.59,270.88,269.23,270.85,65684.0
2018-05-08 10:20:00,270.71,270.79,269.25,270.55,23987.0,270.71,270.79,269.25,270.55,23987.0
2018-05-08 10:30:00,270.45,271.11,270.09,270.75,30193.0,270.45,271.11,270.09,270.75,30193.0
2018-05-08 10:40:00,270.63,271.3,270.33,271.0,21066.0,270.63,271.3,270.33,271.0,21066.0
2018-05-08 10:50:00,271.03,271.34,270.61,270.77,15620.0,271.03,271.34,270.61,270.77,15620.0
2018-05-08 11:00:00,270.61,271.06,270.09,270.26,22671.0,270.61,271.06,270.09,270.26,22671.0
2018-05-08 11:10:00,270.3,271.45,270.26,270.72,21423.0,270.3,271.45,270.26,270.72,21423.0
2018-05-08 11:20:00,270.8,271.17,269.83,270.1,29762.0,270.8,271.17,269.83,270.1,29762.0
2018-05-08 11:30:00,270.26,270.39,269.79,269.97,19477.0,270.26,270.39,269.79,269.97,19477.0
2018-05-08 11:40:00,269.88,270.19,269.73,270.05,8876.0,269.88,270.19,269.73,270.05,8876.0
2018-05-08 11:50:00,270.06,270.44,269.7,270.02,20638.0,270.06,270.44,269.7,270.02,20638.0
2018-05-08 12:00:00,270.11,270.31,269.56,269.8,10775.0,270.11,270.31,269.56,269.8,10775.0
2018-05-08 12:10:00,269.79,270.11,269.7,270.11,12044.0,269.79,270.11,269.7,270.11,12044.0
2018-05-08 12:20:00,270.22,270.45,269.73,269.75,16901.0,270.22,270.45,269.73,269.75,16901.0
2018-05-08 12:30:00,269.76,270.07,269.66,270.07,6910.0,269.76,270.07,269.66,270.07,6910.0
2018-05-08 12:40:00,270.07,270.21,269.92,269.95,11009.0,270.07,270.21,269.92,269.95,11009.0
2018-05-08 12:50:00,269.89,269.94,269.37,269.72,7314.0,269.89,269.94,269.37,269.72,7314.0
2018-05-08 13:00:00,269.75,270.48,269.69,270.19,15388.0,269.75,270.48,269.69,270.19,15388.0
2018-05-08 13:10:00,270.24,270.39,269.58,269.82,24207.0,270.24,270.39,269.58,269.82,24207.0
2018-05-08 13:20:00,269.81,270.29,269.69,270.22,6816.0,269.81,270.29,269.69,270.22,6816.0
2018-05-08 13:30:00,270.26,270.5,270.04,270.14,12394.0,270.26,270.5,270.04,270.14,12394.0
2018-05-08 13:40:00,270.08,270.32,269.91,270.12,11497.0,270.08,270.32,269.91,270.12,11497.0
2018-05-08 13:50:00,270.13,270.36,269.67,269.8,13891.0,270.13,270.36,269.67,269.8,13891.0
2018-05-08 14:00:00,269.82,270.2,269.22,269.31,17328.0,269.82,270.2,269.22,269.31,17328.0
2018-05-08 14:10:00,269.31,269.38,268.62,269.0,13137.0,269.31,269.38,268.62,269.0,13137.0
2018-05-08 14:20:00,268.83,269.76,268.59,269.31,20465.0,268.83,269.76,268.59,269.31,20465.0
2018-05-08 14:30:00,269.4,269.53,268.46,268.49,13243.0,269.4,269.53,268.46,268.49,13243.0
2018-05-08 14:40:00,268.33,268.57,267.89,268.57,15373.0,268.33,268.57,267.89,268.57,15373.0
2018-05-08 14:50:00,268.61,269.08,268.49,268.76,9856.0,268.61,269.08,268.49,268.76,9856.0
2018-05-08 15:00:00,268.61,269.16,268.11,269.16,10946.0,268.61,269.16,268.11,269.16,10946.0
2018-05-08 15:10:00,269.13,269.4,268.98,269.07,17154.0,269.13,269.4,268.98,269.07,17154.0
2018-05-08 15:20:00,269.13,269.61,269.12,269.48,13184.0,269.13,269.61,269.12,269.48,13184.0
2018-05-08 15:30:00,269.54,269.94,269.49,269.58,25699.0,269.54,269.94,269.49,269.58,25699.0
2018-05-08 15:40:00,269.58,269.74,269.17,269.38,27983.0,269.58,269.74,269.17,269.38,27983.0
2018-05-08 15:50:00,269.35,270.04,269.19,269.73,54605.0,269.35,270.04,269.19,269.73,54605.0
2018-05-09 09:30:00,269.68,272.47,269.07,271.78,46381.0,269.68,272.47,269.07,271.78,46381.0
2018-05-09 09:40:00,271.62,271.62,270.4,270.58,22382.0,271.62,271.62,270.4,270.58,22382.0
2018-05-09 09:50:00,270.47,270.88,269.43,269.96,15968.0,270.47,270.88,269.43,269.96,15968.0
2018-05-09 10:00:00,269.81,270.13,269.08,269.27,24906.0,269.81,270.13,269.08,269.27,24906.0
2018-05-09 10:10:00,269.14,270.89,269.12,270.77,26132.0,269.14,270.89,269.12,270.77,26132.0
2018-05-09 10:20:00,270.64,270.95,270.08,270.63,35619.0,270.64,270.95,270.08,270.63,35619.0
2018-05-09 10:30:00,270.79,271.43,270.65,271.02,25633.0,270.79,271.43,270.65,271.02,25633.0
2018-05-09 10:40:00,271.03,271.42,270.72,271.03,35529.0,271.03,271.42,270.72,271.03,35529.0
2018-05-09 10:50:00,271.14,271.19,270.25,270.36,23346.0,271.14,271.19,270.25,270.36,23346.0
2018-05-09 11:00:00,270.44,270.79,270.13,270.52,23362.0,270.44,270.79,270.13,270.52,23362.0
2018-05-09 11:10:00,270.54,271.61,270.41,271.46,19953.0,270.54,271.61,270.41,271.46,19953.0
2018-05-09 11:20:00,271.47,271.94,271.06,271.06,31154.0,271.47,271.94,271.06,271.06,31154.0
2018-05-09 11:30:00,270.98,271.82,270.8,271.09,31615.0,270.98,271.82,270.8,271.09,31615.0
2018-05-09 11:40:00,271.24,271.61,270.73,271.42,11435.0,271.24,271.61,270.73,271.42,11435.0
2018-05-09 11:50:00,271.44,272.3,271.3,272.22,10004.0,271.44,272.3,271.3,272.22,10004.0
2018-05-09 12:00:00,272.18,273.0,272.17,272.56,20258.0,272.18,273.0,272.17,272.56,20258.0
2018-05-09 12:10:00,272.48,272.88,272.48,272.83,10352.0,272.48,272.88,272.48,272.83,10352.0
2018-05-09 12:20:00,272.88,273.65,272.87,273.48,24454.0,272.88,273.65,272.87,273.48,24454.0
2018-05-09 12:30:00,273.48,274.0,273.36,273.85,20691.0,273.48,274.0,273.36,273.85,20691.0
2018-05-09 12:40:00,273.84,274.69,273.79,274.69,22102.0,273.84,274.69,273.79,274.69,22102.0
2018-05-09 12:50:00,274.56,274.85,274.44,274.75,17610.0,274.56,274.85,274.44,274.75,17610.0
2018-05-09 13:00:00,274.81,275.29,274.76,275.04,17771.0,274.81,275.29,274.76,275.04,17771.0
2018-05-09 13:10:00,274.96,275.01,274.74,274.75,12664.0,274.96,275.01,274.74,274.75,12664.0
2018-05-09 13:20:00,274.87,275.27,274.87,275.2,14020.0,274.87,275.27,274.87,275.2,14020.0
2018-05-09 13:30:00,275.18,275.39,275.03,275.39,11645.0,275.18,275.39,275.03,275.39,11645.0
2018-05-09 13:40:00,275.45,275.71,275.27,275.56,15901.0,275.45,275.71,275.27,275.56,15901.0
2018-05-09 13:50:00,275.55,275.65,275.27,275.64,20993.0,275.55,275.65,275.27,275.64,20993.0
2018-05-09 14:00:00,275.51,275.55,274.66,274.91,28624.0,275.51,275.55,274.66,274.91,28624.0
2018-05-09 14:10:00,275.02,275.41,275.02,275.18,10235.0,275.02,275.41,275.02,275.18,10235.0
2018-05-09 14:20:00,275.15,275.15,274.63,275.0,15755.0,275.15,275.15,274.63,275.0,15755.0
2018-05-09 14:30:00,274.95,275.39,274.93,275.0,14158.0,274.95,275.39,274.93,275.0,14158.0
2018-05-09 14:40:00,275.0,275.37,274.85,275.35,9616.0,275.0,275.37,274.85,275.35,9616.0
2018-05-09 14:50:00,275.47,275.61,275.26,275.36,14601.0,275.47,275.61,275.26,275.36,14601.0
2018-05-09 15:00:00,275.31,275.72,275.07,275.4,46825.0,275.31,275.72,275.07,275.4,46825.0
2018-05-09 15:10:00,275.51,275.51,275.03,275.16,13404.0,275.51,275.51,275.03,275.16,13404.0
2018-05-09 15:20:00,275.16,275.43,275.15,275.19,12754.0,275.16,275.43,275.15,275.19,12754.0
2018-05-09 15:30:00,275.22,275.3,274.76,274.77,25357.0,275.22,275.3,274.76,274.77,25357.0
2018-05-09 15:40:00,274.76,275.18,274.73,275.0,34041.0,274.76,275.18,274.73,275.0,34041.0
2018-05-09 15:50:00,275.01,275.09,273.75,274.09,87758.0,275.01,275.09,273.75,274.09,87758.0
2018-05-10 09:30:00,272.65,273.79,272.1,272.8,54433.0,272.65,273.79,272.1,272.8,54433.0
2018-05-10 09:40:00,273.04,274.68,272.97,274.09,18909.0,273.04,274.68,272.97,274.09,18909.0
2018-05-10 09:50:00,274.39,274.6,273.67,273.77,18149.0,274.39,274.6,273.67,273.77,18149.0
2018-05-10 10:00:00,273.89,273.9,272.67,272.93,17188.0,273.89,273.9,272.67,272.93,17188.0
2018-05-10 10:10:00,273.01,273.34,272.34,272.55,20326.0,273.01,273.34,272.34,272.55,20326.0
2018-05-10 10:20:00,272.74,274.52,272.63,274.5,44132.0,272.74,274.52,272.63,274.5,44132.0
2018-05-10 10:30:00,274.5,275.44,274.38,275.24,58971.0,274.5,275.44,274.38,275.24,58971.0
2018-05-10 10:40:00,275.24,275.38,274.39,275.14,61485.0,275.24,275.38,274.39,275.14,61485.0
2018-05-10 10:50:00,275.14,275.14,274.42,274.79,23690.0,275.14,275.14,274.42,274.79,23690.0
2018-05-10 11:00:00,274.75,275.19,274.5,274.74,19226.0,274.75,275.19,274.5,274.74,19226.0
2018-05-10 11:10:00,274.87,275.59,274.85,275.59,20723.0,274.87,275.59,274.85,275.59,20723.0
2018-05-10 11:20:00,275.7,275.87,275.27,275.59,14736.0,275.7,275.87,275.27,275.59,14736.0
2018-05-10 11:30:00,275.66,275.66,275.13,275.2,9250.0,275.66,275.66,275.13,275.2,9250.0
2018-05-10 11:40:00,275.28,275.42,275.15,275.29,9025.0,275.28,275.42,275.15,275.29,9025.0
2018-05-10 11:50:00,275.23,275.36,274.98,275.08,17833.0,275.23,275.36,274.98,275.08,17833.0
2018-05-10 12:00:00,275.0,275.7,274.95,275.58,13065.0,275.0,275.7,274.95,275.58,13065.0
2018-05-10 12:10:00,275.59,276.26,275.42,276.15,14360.0,275.59,276.26,275.42,276.15,14360.0
2018-05-10 12:20:00,276.25,276.26,275.73,276.1,32237.0,276.25,276.26,275.73,276.1,32237.0
2018-05-10 12:30:00,276.22,276.22,275.49,275.69,18639.0,276.22,276.22,275.49,275.69,18639.0
2018-05-10 12:40:00,275.64,275.64,275.06,275.2,15216.0,275.64,275.64,275.06,275.2,15216.0
2018-05-10 12:50:00,275.23,275.25,274.81,275.15,22096.0,275.23,275.25,274.81,275.15,22096.0
2018-05-10 13:00:00,275.08,275.54,275.08,275.31,16012.0,275.08,275.54,275.08,275.31,16012.0
2018-05-10 13:10:00,275.39,275.48,274.92,275.11,19843.0,275.39,275.48,274.92,275.11,19843.0
2018-05-10 13:20:00,275.13,275.33,274.79,274.79,15581.0,275.13,275.33,274.79,274.79,15581.0
2018-05-10 13:30:00,274.81,275.02,274.19,274.19,18565.0,274.81,275.02,274.19,274.19,18565.0
2018-05-10 13:40:00,274.2,274.31,273.69,273.79,14883.0,274.2,274.31,273.69,273.79,14883.0
2018-05-10 13:50:00,273.81,273.97,273.5,273.68,21499.0,273.81,273.97,273.5,273.68,21499.0
2018-05-10 14:00:00,273.7,273.81,273.27,273.44,28120.0,273.7,273.81,273.27,273.44,28120.0
2018-05-10 14:10:00,273.44,273.5,272.64,272.64,19467.0,273.44,273.5,272.64,272.64,19467.0
2018-05-10 14:20:00,272.65,272.99,272.39,272.93,24963.0,272.65,272.99,272.39,272.93,24963.0
2018-05-10 14:30:00,273.01,273.05,272.24,272.36,25697.0,273.01,273.05,272.24,272.36,25697.0
2018-05-10 14:40:00,272.29,272.95,272.26,272.87,18764.0,272.29,272.95,272.26,272.87,18764.0
2018-05-10 14:50:00,272.88,273.3,272.85,273.14,19023.0,272.88,273.3,272.85,273.14,19023.0
2018-05-10 15:00:00,273.16,273.47,273.05,273.3,13544.0,273.16,273.47,273.05,273.3,13544.0
2018-05-10 15:10:00,273.32,273.73,273.3,273.59,21698.0,273.32,273.73,273.3,273.59,21698.0
2018-05-10 15:20:00,273.56,274.03,273.56,273.97,15467.0,273.56,274.03,273.56,273.97,15467.0
2018-05-10 15:30:00,273.91,274.27,273.85,274.14,22881.0,273.91,274.27,273.85,274.14,22881.0
2018-05-10 15:40:00,274.14,274.48,274.09,274.43,39866.0,274.14,274.48,274.09,274.43,39866.0
2018-05-10 15:50:00,274.54,275.13,273.63,273.97,78039.0,274.54,275.13,273.63,273.97,78039.0
2018-05-11 09:30:00,274.36,278.99,274.36,278.85,39586.0,274.36,278.99,274.36,278.85,39586.0
2018-05-11 09:40:00,278.99,280.84,278.99,279.93,36824.0,278.99,280.84,278.99,279.93,36824.0
2018-05-11 09:50:00,279.86,280.91,279.19,280.58,30792.0,279.86,280.91,279.19,280.58,30792.0
2018-05-11 10:00:00,280.58,280.9,279.14,279.74,27595.0,280.58,280.9,279.14,279.74,27595.0
2018-05-11 10:10:00,280.0,281.5,280.0,281.13,86240.0,280.0,281.5,280.0,281.13,86240.0
2018-05-11 10:20:00,280.9,282.11,280.47,281.59,62310.0,280.9,282.11,280.47,281.59,62310.0
2018-05-11 10:30:00,281.5,281.62,280.66,281.35,25052.0,281.5,281.62,280.66,281.35,25052.0
2018-05-11 10:40:00,281.01,282.0,280.51,281.41,45029.0,281.01,282.0,280.51,281.41,45029.0
2018-05-11 10:50:00,281.35,281.61,280.37,280.8,45921.0,281.35,281.61,280.37,280.8,45921.0
2018-05-11 11:00:00,280.65,280.65,279.42,279.69,15390.0,280.65,280.65,279.42,279.69,15390.0
2018-05-11 11:10:00,279.64,280.02,279.22,279.33,12299.0,279.64,280.02,279.22,279.33,12299.0
2018-05-11 11:20:00,279.26,279.34,277.89,278.0,25446.0,279.26,279.34,277.89,278.0,25446.0
2018-05-11 11:30:00,277.97,279.19,277.24,279.09,33756.0,277.97,279.19,277.24,279.09,33756.0
2018-05-11 11:40:00,279.02,279.07,277.42,277.42,18134.0,279.02,279.07,277.42,277.42,18134.0
2018-05-11 11:50:00,277.56,279.0,276.5,278.06,33564.0,277.56,279.0,276.5,278.06,33564.0
2018-05-11 12:00:00,277.93,278.05,277.27,277.58,9335.0,277.93,278.05,277.27,277.58,9335.0
2018-05-11 12:10:00,277.58,277.85,276.92,277.12,23259.0,277.58,277.85,276.92,277.12,23259.0
2018-05-11 12:20:00,277.14,277.3,276.52,276.62,37368.0,277.14,277.3,276.52,276.62,37368.0
2018-05-11 12:30:00,276.61,276.85,276.12,276.62,28342.0,276.61,276.85,276.12,276.62,28342.0
2018-05-11 12:40:00,276.6,276.6,275.55,275.88,19823.0,276.6,276.6,275.55,275.88,19823.0
2018-05-11 12:50:00,275.88,276.37,275.8,276.14,11596.0,275.88,276.37,275.8,276.14,11596.0
2018-05-11 13:00:00,276.1,276.94,276.07,276.94,26342.0,276.1,276.94,276.07,276.94,26342.0
2018-05-11 13:10:00,276.94,277.86,276.94,277.24,53251.0,276.94,277.86,276.94,277.24,53251.0
2018-05-11 13:20:00,277.23,277.46,276.48,276.79,28808.0,277.23,277.46,276.48,276.79,28808.0
2018-05-11 13:30:00,276.71,277.44,276.6,277.06,38227.0,276.71,277.44,276.6,277.06,38227.0
2018-05-11 13:40:00,277.04,277.34,276.88,277.17,24791.0,277.04,277.34,276.88,277.17,24791.0
2018-05-11 13:50:00,277.12,277.46,276.85,277.09,22074.0,277.12,277.46,276.85,277.09,22074.0
2018-05-11 14:00:00,277.07,277.3,276.38,276.46,12304.0,277.07,277.3,276.38,276.46,12304.0
2018-05-11 14:10:00,276.61,278.03,276.02,278.03,22807.0,276.61,278.03,276.02,278.03,22807.0
2018-05-11 14:20:00,277.82,281.5,277.73,281.28,62513.0,277.82,281.5,277.73,281.28,62513.0
2018-05-11 14:30:00,281.09,281.55,280.29,281.46,20775.0,281.09,281.55,280.29,281.46,20775.0
2018-05-11 14:40:00,281.55,281.65,280.43,281.64,21072.0,281.55,281.65,280.43,281.64,21072.0
2018-05-11 14:50:00,281.38,281.99,281.02,281.65,33135.0,281.38,281.99,281.02,281.65,33135.0
2018-05-11 15:00:00,281.69,282.9,281.59,282.62,39677.0,281.69,282.9,281.59,282.62,39677.0
2018-05-11 15:10:00,282.53,283.12,282.37,283.11,37099.0,282.53,283.12,282.37,283.11,37099.0
2018-05-11 15:20:00,282.94,283.52,282.65,283.52,32745.0,282.94,283.52,282.65,283.52,32745.0
2018-05-11 15:30:00,283.54,283.59,282.8,283.0,53704.0,283.54,283.59,282.8,283.0,53704.0
2018-05-11 15:40:00,283.21,283.53,282.76,282.86,47096.0,283.21,283.53,282.76,282.86,47096.0
2018-05-11 15:50:00,282.84,282.85,281.63,282.41,92983.0,282.84,282.85,281.63,282.41,92983.0
2018-05-14 09:30:00,282.18,283.59,281.02,281.68,56725.0,282.18,283.59,281.02,281.68,56725.0
2018-05-14 09:40:00,281.68,282.45,281.12,281.91,31299.0,281.68,282.45,281.12,281.91,31299.0
2018-05-14 09:50:00,282.18,284.93,282.18,284.63,88045.0,282.18,284.93,282.18,284.63,88045.0
2018-05-14 10:00:00,284.53,284.68,283.08,284.11,25993.0,284.53,284.68,283.08,284.11,25993.0
2018-05-14 10:10:00,283.99,284.46,283.2,284.23,29016.0,283.99,284.46,283.2,284.23,29016.0
2018-05-14 10:20:00,284.32,285.24,283.7,285.24,45366.0,284.32,285.24,283.7,285.24,45366.0
2018-05-14 10:30:00,285.09,285.52,284.56,285.3,26244.0,285.09,285.52,284.56,285.3,26244.0
2018-05-14 10:40:00,285.37,285.38,284.19,284.19,24440.0,285.37,285.38,284.19,284.19,24440.0
2018-05-14 10:50:00,284.05,284.09,282.87,282.97,36489.0,284.05,284.09,282.87,282.97,36489.0
2018-05-14 11:00:00,282.89,283.93,282.89,283.12,13223.0,282.89,283.93,282.89,283.12,13223.0
2018-05-14 11:10:00,283.12,283.67,282.59,282.8,31909.0,283.12,283.67,282.59,282.8,31909.0
2018-05-14 11:20:00,282.73,283.29,281.46,281.59,36536.0,282.73,283.29,281.46,281.59,36536.0
2018-05-14 11:30:00,281.67,282.42,281.34,282.13,33623.0,281.67,282.42,281.34,282.13,33623.0
2018-05-14 11:40:00,282.09,282.44,281.62,282.13,16773.0,282.09,282.44,281.62,282.13,16773.0
2018-05-14 11:50:00,282.09,284.24,281.73,283.42,65319.0,282.09,284.24,281.73,283.42,65319.0
2018-05-14 12:00:00,283.66,283.66,282.91,283.2,20675.0,283.66,283.66,282.91,283.2,20675.0
2018-05-14 12:10:00,283.33,284.37,283.05,284.29,24882.0,283.33,284.37,283.05,284.29,24882.0
2018-05-14 12:20:00,284.21,284.75,284.01,284.61,19217.0,284.21,284.75,284.01,284.61,19217.0
2018-05-14 12:30:00,284.78,284.86,284.48,284.56,14508.0,284.78,284.86,284.48,284.56,14508.0
2018-05-14 12:40:00,284.63,284.92,284.18,284.5,16455.0,284.63,284.92,284.18,284.5,16455.0
2018-05-14 12:50:00,284.51,284.67,283.11,283.73,28565.0,284.51,284.67,283.11,283.73,28565.0
2018-05-14 13:00:00,283.69,283.69,283.2,283.38,18472.0,283.69,283.69,283.2,283.38,18472.0
2018-05-14 13:10:00,283.38,283.51,282.85,282.94,12145.0,283.38,283.51,282.85,282.94,12145.0
2018-05-14 13:20:00,283.0,283.29,282.61,282.7,16304.0,283.0,283.29,282.61,282.7,16304.0
2018-05-14 13:30:00,282.75,283.07,282.1,282.9,35497.0,282.75,283.07,282.1,282.9,35497.0
2018-05-14 13:40:00,282.85,282.91,282.21,282.59,34242.0,282.85,282.91,282.21,282.59,34242.0
2018-05-14 13:50:00,282.72,282.87,282.01,282.16,13385.0,282.72,282.87,282.01,282.16,13385.0
2018-05-14 14:00:00,282.23,282.71,282.19,282.36,26066.0,282.23,282.71,282.19,282.36,26066.0
2018-05-14 14:10:00,282.48,282.69,282.18,282.59,20005.0,282.48,282.69,282.18,282.59,20005.0
2018-05-14 14:20:00,282.63,282.75,282.34,282.48,14379.0,282.63,282.75,282.34,282.48,14379.0
2018-05-14 14:30:00,282.58,283.0,282.58,282.66,20931.0,282.58,283.0,282.58,282.66,20931.0
2018-05-14 14:40:00,282.61,283.27,282.47,283.11,11750.0,282.61,283.27,282.47,283.11,11750.0
2018-05-14 14:50:00,283.0,283.5,283.0,283.21,18756.0,283.0,283.5,283.0,283.21,18756.0
2018-05-14 15:00:00,283.16,283.42,282.82,283.1,21240.0,283.16,283.42,282.82,283.1,21240.0
2018-05-14 15:10:00,283.19,283.3,282.58,282.75,22744.0,283.19,283.3,282.58,282.75,22744.0
2018-05-14 15:20:00,282.74,282.94,282.28,282.28,26219.0,282.74,282.94,282.28,282.28,26219.0
2018-05-14 15:30:00,282.39,282.53,281.89,282.19,35582.0,282.39,282.53,281.89,282.19,35582.0
2018-05-14 15:40:00,282.16,282.17,281.48,281.68,45270.0,282.16,282.17,281.48,281.68,45270.0
2018-05-14 15:50:00,281.64,282.4,281.61,282.35,119208.0,281.64,282.4,281.61,282.35,119208.0
2018-05-15 09:30:00,280.16,281.73,279.01,280.42,85423.0,280.16,281.73,279.01,280.42,85423.0
2018-05-15 09:40:00,280.81,281.19,279.28,280.14,35927.0,280.81,281.19,279.28,280.14,35927.0
2018-05-15 09:50:00,280.01,280.4,278.92,279.5,58587.0,280.01,280.4,278.92,279.5,58587.0
2018-05-15 10:00:00,279.46,280.2,279.03,279.03,42141.0,279.46,280.2,279.03,279.03,42141.0
2018-05-15 10:10:00,279.1,279.59,278.45,278.81,29520.0,279.1,279.59,278.45,278.81,29520.0
2018-05-15 10:20:00,278.94,279.33,278.58,278.83,43266.0,278.94,279.33,278.58,278.83,43266.0
2018-05-15 10:30:00,278.89,280.3,278.83,280.3,48263.0,278.89,280.3,278.83,280.3,48263.0
2018-05-15 10:40:00,280.08,281.05,279.78,280.02,46161.0,280.08,281.05,279.78,280.02,46161.0
2018-05-15 10:50:00,280.02,280.61,279.24,279.24,17004.0,280.02,280.61,279.24,279.24,17004.0
2018-05-15 11:00:00,279.1,279.54,278.9,279.54,35812.0,279.1,279.54,278.9,279.54,35812.0
2018-05-15 11:10:00,279.49,279.49,278.31,279.2,43593.0,279.49,279.49,278.31,279.2,43593.0
2018-05-15 11:20:00,279.11,279.38,277.76,277.76,18332.0,279.11,279.38,277.76,277.76,18332.0
2018-05-15 11:30:00,277.61,278.73,277.31,277.5,18392.0,277.61,278.73,277.31,277.5,18392.0
2018-05-15 11:40:00,277.37,277.9,277.37,277.9,18328.0,277.37,277.9,277.37,277.9,18328.0
2018-05-15 11:50:00,277.87,278.11,276.35,276.5,31710.0,277.87,278.11,276.35,276.5,31710.0
2018-05-15 12:00:00,276.5,276.88,276.15,276.41,22147.0,276.5,276.88,276.15,276.41,22147.0
2018-05-15 12:10:00,276.4,277.27,276.18,277.11,15194.0,276.4,277.27,276.18,277.11,15194.0
2018-05-15 12:20:00,277.39,278.16,277.22,277.84,25566.0,277.39,278.16,277.22,277.84,25566.0
2018-05-15 12:30:00,277.77,278.03,277.17,277.73,19005.0,277.77,278.03,277.17,277.73,19005.0
2018-05-15 12:40:00,277.85,278.38,277.77,277.94,14074.0,277.85,278.38,277.77,277.94,14074.0
2018-05-15 12:50:00,277.99,278.82,277.94,278.4,17768.0,277.99,278.82,277.94,278.4,17768.0
2018-05-15 13:00:00,278.32,278.38,277.12,277.56,19601.0,278.32,278.38,277.12,277.56,19601.0
2018-05-15 13:10:00,277.36,277.53,277.13,277.26,10134.0,277.36,277.53,277.13,277.26,10134.0
2018-05-15 13:20:00,277.31,277.44,276.6,276.71,10470.0,277.31,277.44,276.6,276.71,10470.0
2018-05-15 13:30:00,276.68,277.27,276.67,277.07,13000.0,276.68,277.27,276.67,277.07,13000.0
2018-05-15 13:40:00,276.89,277.16,276.69,276.86,13868.0,276.89,277.16,276.69,276.86,13868.0
2018-05-15 13:50:00,276.96,276.96,275.68,275.76,24812.0,276.96,276.96,275.68,275.76,24812.0
2018-05-15 14:00:00,275.75,276.66,275.71,276.62,20259.0,275.75,276.66,275.71,276.62,20259.0
2018-05-15 14:10:00,276.74,277.04,276.33,276.36,14197.0,276.74,277.04,276.33,276.36,14197.0
2018-05-15 14:20:00,276.31,276.44,275.68,276.16,23582.0,276.31,276.44,275.68,276.16,23582.0
2018-05-15 14:30:00,276.21,276.8,276.19,276.19,23168.0,276.21,276.8,276.19,276.19,23168.0
2018-05-15 14:40:00,276.26,276.28,275.65,275.67,20661.0,276.26,276.28,275.65,275.67,20661.0
2018-05-15 14:50:00,275.78,276.15,275.58,275.73,16940.0,275.78,276.15,275.58,275.73,16940.0
2018-05-15 15:00:00,275.82,275.93,275.33,275.62,23093.0,275.82,275.93,275.33,275.62,23093.0
2018-05-15 15:10:00,275.63,275.78,275.26,275.32,27867.0,275.63,275.78,275.26,275.32,27867.0
2018-05-15 15:20:00,275.3,275.58,275.17,275.47,27882.0,275.3,275.58,275.17,275.47,27882.0
2018-05-15 15:30:00,275.39,275.73,275.25,275.46,34403.0,275.39,275.73,275.25,275.46,34403.0
2018-05-15 15:40:00,275.33,275.49,275.0,275.14,52941.0,275.33,275.49,275.0,275.14,52941.0
2018-05-15 15:50:00,275.71,276.28,275.39,276.06,58383.0,275.71,276.28,275.39,276.06,58383.0
2018-05-16 09:30:00,277.33,278.6,276.95,278.57,49701.0,277.33,278.6,276.95,278.57,49701.0
2018-05-16 09:40:00,278.57,280.07,278.45,279.33,27134.0,278.57,280.07,278.45,279.33,27134.0
2018-05-16 09:50:00,279.48,279.51,277.91,277.91,17343.0,279.48,279.51,277.91,277.91,17343.0
2018-05-16 10:00:00,277.85,278.06,276.96,277.23,36843.0,277.85,278.06,276.96,277.23,36843.0
2018-05-16 10:10:00,277.17,279.95,276.94,279.5,60593.0,277.17,279.95,276.94,279.5,60593.0
2018-05-16 10:20:00,279.53,280.99,279.5,280.12,51913.0,279.53,280.99,279.5,280.12,51913.0
2018-05-16 10:30:00,280.2,281.44,280.2,280.73,27929.0,280.2,281.44,280.2,280.73,27929.0
2018-05-16 10:40:00,280.87,281.48,280.62,281.48,32118.0,280.87,281.48,280.62,281.48,32118.0
2018-05-16 10:50:00,281.26,281.36,280.55,280.98,35800.0,281.26,281.36,280.55,280.98,35800.0
2018-05-16 11:00:00,280.97,281.65,280.9,281.43,35981.0,280.97,281.65,280.9,281.43,35981.0
2018-05-16 11:10:00,281.46,281.54,281.1,281.39,20317.0,281.46,281.54,281.1,281.39,20317.0
2018-05-16 11:20:00,281.49,282.04,281.09,281.39,30510.0,281.49,282.04,281.09,281.39,30510.0
2018-05-16 11:30:00,281.43,281.61,281.2,281.61,12033.0,281.43,281.61,281.2,281.61,12033.0
2018-05-16 11:40:00,281.49,281.66,280.95,281.66,13646.0,281.49,281.66,280.95,281.66,13646.0
2018-05-16 11:50:00,281.59,281.88,281.16,281.45,13998.0,281.59,281.88,281.16,281.45,13998.0
2018-05-16 12:00:00,281.44,281.72,281.09,281.63,11888.0,281.44,281.72,281.09,281.63,11888.0
2018-05-16 12:10:00,281.71,282.16,281.59,281.85,8886.0,281.71,282.16,281.59,281.85,8886.0
2018-05-16 12:20:00,281.89,282.19,281.69,282.02,9320.0,281.89,282.19,281.69,282.02,9320.0
2018-05-16 12:30:00,282.03,282.83,282.03,282.34,22590.0,282.03,282.83,282.03,282.34,22590.0
2018-05-16 12:40:00,282.3,282.35,281.89,282.35,4870.0,282.3,282.35,281.89,282.35,4870.0
2018-05-16 12:50:00,282.35,282.56,282.22,282.56,10318.0,282.35,282.56,282.22,282.56,10318.0
2018-05-16 13:00:00,282.6,283.03,282.55,282.92,21982.0,282.6,283.03,282.55,282.92,21982.0
2018-05-16 13:10:00,282.78,282.93,282.67,282.78,10139.0,282.78,282.93,282.67,282.78,10139.0
2018-05-16 13:20:00,282.88,283.0,282.3,282.3,23024.0,282.88,283.0,282.3,282.3,23024.0
2018-05-16 13:30:00,282.29,282.69,282.29,282.5,17748.0,282.29,282.69,282.29,282.5,17748.0
2018-05-16 13:40:00,282.66,283.04,282.42,283.03,12099.0,282.66,283.04,282.42,283.03,12099.0
2018-05-16 13:50:00,282.95,283.37,282.75,283.37,11765.0,282.95,283.37,282.75,283.37,11765.0
2018-05-16 14:00:00,283.31,283.5,283.15,283.4,18239.0,283.31,283.5,283.15,283.4,18239.0
2018-05-16 14:10:00,283.46,283.55,283.13,283.41,10211.0,283.46,283.55,283.13,283.41,10211.0
2018-05-16 14:20:00,283.4,283.4,282.77,282.98,9319.0,283.4,283.4,282.77,282.98,9319.0
2018-05-16 14:30:00,282.97,283.04,282.64,282.94,12814.0,282.97,283.04,282.64,282.94,12814.0
2018-05-16 14:40:00,282.97,283.3,282.95,282.98,12770.0,282.97,283.3,282.95,282.98,12770.0
2018-05-16 14:50:00,283.02,283.06,282.67,283.06,12402.0,283.02,283.06,282.67,283.06,12402.0
2018-05-16 15:00:00,282.89,282.89,282.32,282.6,11324.0,282.89,282.89,282.32,282.6,11324.0
2018-05-16 15:10:00,282.55,282.55,281.88,282.03,21216.0,282.55,282.55,281.88,282.03,21216.0
2018-05-16 15:20:00,282.1,282.41,282.02,282.22,15337.0,282.1,282.41,282.02,282.22,15337.0
2018-05-16 15:30:00,282.22,282.56,282.22,282.36,22643.0,282.22,282.56,282.22,282.36,22643.0
2018-05-16 15:40:00,282.29,282.31,281.48,281.77,36178.0,282.29,282.31,281.48,281.77,36178.0
2018-05-16 15:50:00,281.85,282.03,281.24,281.27,143387.0,281.85,282.03,281.24,281.27,143387.0
2018-05-17 09:30:00,280.26,281.35,279.23,279.3,40616.0,280.26,281.35,279.23,279.3,40616.0
2018-05-17 09:40:00,279.33,279.39,277.61,277.61,32428.0,279.33,279.39,277.61,277.61,32428.0
2018-05-17 09:50:00,277.62,278.67,277.62,278.23,37844.0,277.62,278.67,277.62,278.23,37844.0
2018-05-17 10:00:00,278.31,278.88,277.26,277.26,29364.0,278.31,278.88,277.26,277.26,29364.0
2018-05-17 10:10:00,277.34,279.18,277.34,279.0,41586.0,277.34,279.18,277.34,279.0,41586.0
2018-05-17 10:20:00,279.0,279.27,278.37,278.49,13095.0,279.0,279.27,278.37,278.49,13095.0
2018-05-17 10:30:00,278.49,279.06,278.34,278.8,15517.0,278.49,279.06,278.34,278.8,15517.0
2018-05-17 10:40:00,278.71,278.92,278.44,278.52,22271.0,278.71,278.92,278.44,278.52,22271.0
2018-05-17 10:50:00,278.56,279.76,278.56,279.61,36626.0,278.56,279.76,278.56,279.61,36626.0
2018-05-17 11:00:00,279.53,280.02,279.31,279.31,19261.0,279.53,280.02,279.31,279.31,19261.0
2018-05-17 11:10:00,279.54,280.37,279.42,279.87,23555.0,279.54,280.37,279.42,279.87,23555.0
2018-05-17 11:20:00,279.88,280.2,279.29,279.37,15213.0,279.88,280.2,279.29,279.37,15213.0
2018-05-17 11:30:00,279.37,280.08,279.37,280.08,18578.0,279.37,280.08,279.37,280.08,18578.0
2018-05-17 11:40:00,280.08,280.08,279.26,279.57,17380.0,280.08,280.08,279.26,279.57,17380.0
2018-05-17 11:50:00,279.56,280.3,279.53,279.72,19613.0,279.56,280.3,279.53,279.72,19613.0
2018-05-17 12:00:00,279.75,280.42,279.74,280.04,23836.0,279.75,280.42,279.74,280.04,23836.0
2018-05-17 12:10:00,280.04,280.06,279.47,279.9,52746.0,280.04,280.06,279.47,279.9,52746.0
2018-05-17 12:20:00,279.79,280.05,279.69,279.94,13721.0,279.79,280.05,279.69,279.94,13721.0
2018-05-17 12:30:00,279.93,280.22,279.88,280.04,14635.0,279.93,280.22,279.88,280.04,14635.0
2018-05-17 12:40:00,280.02,280.02,279.52,279.56,14776.0,280.02,280.02,279.52,279.56,14776.0
2018-05-17 12:50:00,279.51,279.78,279.38,279.41,11981.0,279.51,279.78,279.38,279.41,11981.0
2018-05-17 13:00:00,279.59,280.07,279.54,279.92,6064.0,279.59,280.07,279.54,279.92,6064.0
2018-05-17 13:10:00,279.93,280.25,279.63,280.12,12057.0,279.93,280.25,279.63,280.12,12057.0
2018-05-17 13:20:00,280.27,280.53,280.13,280.26,8452.0,280.27,280.53,280.13,280.26,8452.0
2018-05-17 13:30:00,280.42,280.53,280.28,280.49,8744.0,280.42,280.53,280.28,280.49,8744.0
2018-05-17 13:40:00,280.52,280.53,279.66,279.82,14242.0,280.52,280.53,279.66,279.82,14242.0
2018-05-17 13:50:00,279.89,280.16,279.17,279.35,14084.0,279.89,280.16,279.17,279.35,14084.0
2018-05-17 14:00:00,279.28,279.99,278.79,279.96,20849.0,279.28,279.99,278.79,279.96,20849.0
2018-05-17 14:10:00,279.88,280.12,279.67,280.12,11636.0,279.88,280.12,279.67,280.12,11636.0
2018-05-17 14:20:00,280.13,280.33,279.91,280.23,12699.0,280.13,280.33,279.91,280.23,12699.0
2018-05-17 14:30:00,280.49,280.86,280.32,280.5,14198.0,280.49,280.86,280.32,280.5,14198.0
2018-05-17 14:40:00,280.59,280.81,280.39,280.53,11055.0,280.59,280.81,280.39,280.53,11055.0
2018-05-17 14:50:00,280.54,281.01,280.53,280.91,8550.0,280.54,281.01,280.53,280.91,8550.0
2018-05-17 15:00:00,281.01,281.62,280.98,281.49,20526.0,281.01,281.62,280.98,281.49,20526.0
2018-05-17 15:10:00,281.42,281.52,280.78,281.0,22616.0,281.42,281.52,280.78,281.0,22616.0
2018-05-17 15:20:00,280.98,281.11,280.89,281.0,21448.0,280.98,281.11,280.89,281.0,21448.0
2018-05-17 15:30:00,280.96,281.3,280.94,281.1,25458.0,280.96,281.3,280.94,281.1,25458.0
2018-05-17 15:40:00,281.04,281.43,281.0,281.32,41233.0,281.04,281.43,281.0,281.32,41233.0
2018-05-17 15:50:00,281.4,281.45,280.07,280.65,71254.0,281.4,281.45,280.07,280.65,71254.0
2018-05-18 09:30:00,281.01,281.84,280.02,281.33,81959.0,281.01,281.84,280.02,281.33,81959.0
2018-05-18 09:40:00,281.65,282.28,281.3,282.17,32250.0,281.65,282.28,281.3,282.17,32250.0
2018-05-18 09:50:00,282.09,282.1,280.97,281.14,25321.0,282.09,282.1,280.97,281.14,25321.0
2018-05-18 10:00:00,281.29,281.92,280.35,280.35,56418.0,281.29,281.92,280.35,280.35,56418.0
2018-05-18 10:10:00,280.48,282.15,280.48,281.95,44925.0,280.48,282.15,280.48,281.95,44925.0
2018-05-18 10:20:00,282.11,282.73,281.98,282.63,25934.0,282.11,282.73,281.98,282.63,25934.0
2018-05-18 10:30:00,282.59,282.6,281.4,282.11,68363.0,282.59,282.6,281.4,282.11,68363.0
2018-05-18 10:40:00,282.16,282.62,281.88,281.9,48047.0,282.16,282.62,281.88,281.9,48047.0
2018-05-18 10:50:00,282.1,282.54,281.84,281.84,13650.0,282.1,282.54,281.84,281.84,13650.0
2018-05-18 11:00:00,281.97,282.06,281.08,281.14,17464.0,281.97,282.06,281.08,281.14,17464.0
2018-05-18 11:10:00,281.22,281.65,280.52,280.7,22114.0,281.22,281.65,280.52,280.7,22114.0
2018-05-18 11:20:00,280.78,281.38,280.57,281.01,29238.0,280.78,281.38,280.57,281.01,29238.0
2018-05-18 11:30:00,281.13,281.47,280.58,281.23,15568.0,281.13,281.47,280.58,281.23,15568.0
2018-05-18 11:40:00,281.4,282.22,281.25,281.27,30451.0,281.4,282.22,281.25,281.27,30451.0
2018-05-18 11:50:00,281.31,281.51,281.02,281.51,21600.0,281.31,281.51,281.02,281.51,21600.0
2018-05-18 12:00:00,281.56,281.71,281.28,281.28,14394.0,281.56,281.71,281.28,281.28,14394.0
2018-05-18 12:10:00,281.16,281.44,281.16,281.41,8824.0,281.16,281.44,281.16,281.41,8824.0
2018-05-18 12:20:00,281.41,281.57,281.17,281.46,7006.0,281.41,281.57,281.17,281.46,7006.0
2018-05-18 12:30:00,281.67,281.67,280.7,281.0,20187.0,281.67,281.67,280.7,281.0,20187.0
2018-05-18 12:40:00,280.97,281.1,280.59,280.63,13281.0,280.97,281.1,280.59,280.63,13281.0
2018-05-18 12:50:00,280.73,280.75,280.25,280.67,12326.0,280.73,280.75,280.25,280.67,12326.0
2018-05-18 13:00:00,280.74,280.92,280.09,280.52,11012.0,280.74,280.92,280.09,280.52,11012.0
2018-05-18 13:10:00,280.43,280.99,280.41,280.71,8859.0,280.43,280.99,280.41,280.71,8859.0
2018-05-18 13:20:00,280.75,280.79,280.51,280.52,6106.0,280.75,280.79,280.51,280.52,6106.0
2018-05-18 13:30:00,280.64,280.81,280.25,280.38,12025.0,280.64,280.81,280.25,280.38,12025.0
2018-05-18 13:40:00,280.48,280.68,280.19,280.44,6226.0,280.48,280.68,280.19,280.44,6226.0
2018-05-18 13:50:00,280.45,280.69,280.35,280.56,12053.0,280.45,280.69,280.35,280.56,12053.0
2018-05-18 14:00:00,280.56,280.84,280.53,280.78,7117.0,280.56,280.84,280.53,280.78,7117.0
2018-05-18 14:10:00,280.84,281.0,280.74,281.0,15124.0,280.84,281.0,280.74,281.0,15124.0
2018-05-18 14:20:00,281.12,281.23,281.04,281.23,12623.0,281.12,281.23,281.04,281.23,12623.0
2018-05-18 14:30:00,281.24,281.78,281.24,281.73,9634.0,281.24,281.78,281.24,281.73,9634.0
2018-05-18 14:40:00,281.69,281.78,281.13,281.24,33740.0,281.69,281.78,281.13,281.24,33740.0
2018-05-18 14:50:00,281.31,281.49,281.05,281.05,14114.0,281.31,281.49,281.05,281.05,14114.0
2018-05-18 15:00:00,281.07,281.54,281.06,281.32,13100.0,281.07,281.54,281.06,281.32,13100.0
2018-05-18 15:10:00,281.31,281.38,280.83,280.87,14483.0,281.31,281.38,280.83,280.87,14483.0
2018-05-18 15:20:00,280.91,281.03,280.76,280.9,17195.0,280.91,281.03,280.76,280.9,17195.0
2018-05-18 15:30:00,280.84,280.96,280.81,280.93,12058.0,280.84,280.96,280.81,280.93,12058.0
2018-05-18 15:40:00,280.91,281.25,280.89,281.01,39237.0,280.91,281.25,280.89,281.01,39237.0
2018-05-18 15:50:00,280.93,280.93,280.29,280.47,78444.0,280.93,280.93,280.29,280.47,78444.0
2018-05-21 09:30:00,281.36,282.0,280.6,280.95,35547.0,281.36,282.0,280.6,280.95,35547.0
2018-05-21 09:40:00,280.71,281.74,280.51,281.59,17522.0,280.71,281.74,280.51,281.59,17522.0
2018-05-21 09:50:00,281.5,282.1,280.01,280.3,41858.0,281.5,282.1,280.01,280.3,41858.0
2018-05-21 10:00:00,280.34,280.58,279.83,280.08,22587.0,280.34,280.58,279.83,280.08,22587.0
2018-05-21 10:10:00,280.2,281.35,280.11,281.35,27154.0,280.2,281.35,280.11,281.35,27154.0
2018-05-21 10:20:00,281.25,281.34,280.74,281.01,51855.0,281.25,281.34,280.74,281.01,51855.0
2018-05-21 10:30:00,281.15,281.25,280.8,280.94,19502.0,281.15,281.25,280.8,280.94,19502.0
2018-05-21 10:40:00,280.93,281.22,280.59,281.04,54683.0,280.93,281.22,280.59,281.04,54683.0
2018-05-21 10:50:00,281.0,281.39,280.73,281.15,21183.0,281.0,281.39,280.73,281.15,21183.0
2018-05-21 11:00:00,281.15,281.21,280.48,280.95,35011.0,281.15,281.21,280.48,280.95,35011.0
2018-05-21 11:10:00,280.78,281.07,279.75,279.9,16580.0,280.78,281.07,279.75,279.9,16580.0
2018-05-21 11:20:00,279.96,280.84,279.89,280.55,56850.0,279.96,280.84,279.89,280.55,56850.0
2018-05-21 11:30:00,280.42,280.45,278.72,280.07,27812.0,280.42,280.45,278.72,280.07,27812.0
2018-05-21 11:40:00,280.11,280.5,279.93,280.4,6400.0,280.11,280.5,279.93,280.4,6400.0
2018-05-21 11:50:00,280.34,280.75,280.32,280.74,11401.0,280.34,280.75,280.32,280.74,11401.0
2018-05-21 12:00:00,280.84,280.95,280.64,280.85,8689.0,280.84,280.95,280.64,280.85,8689.0
2018-05-21 12:10:00,281.0,281.0,280.37,280.5,30802.0,281.0,281.0,280.37,280.5,30802.0
2018-05-21 12:20:00,280.56,280.84,280.4,280.71,8686.0,280.56,280.84,280.4,280.71,8686.0
2018-05-21 12:30:00,280.52,280.7,280.47,280.59,10339.0,280.52,280.7,280.47,280.59,10339.0
2018-05-21 12:40:00,280.49,280.71,280.12,280.13,17142.0,280.49,280.71,280.12,280.13,17142.0
2018-05-21 12:50:00,280.14,280.3,279.77,279.92,11450.0,280.14,280.3,279.77,279.92,11450.0
2018-05-21 13:00:00,280.03,280.41,279.9,280.22,10670.0,280.03,280.41,279.9,280.22,10670.0
2018-05-21 13:10:00,280.37,280.41,279.7,279.98,22634.0,280.37,280.41,279.7,279.98,22634.0
2018-05-21 13:20:00,279.91,280.03,279.15,279.15,17981.0,279.91,280.03,279.15,279.15,17981.0
2018-05-21 13:30:00,279.33,279.97,279.18,279.39,38969.0,279.33,279.97,279.18,279.39,38969.0
2018-05-21 13:40:00,279.36,279.56,279.0,279.0,9620.0,279.36,279.56,279.0,279.0,9620.0
2018-05-21 13:50:00,279.02,279.18,278.33,278.33,15815.0,279.02,279.18,278.33,278.33,15815.0
2018-05-21 14:00:00,278.27,278.96,278.07,278.56,10209.0,278.27,278.96,278.07,278.56,10209.0
2018-05-21 14:10:00,278.82,279.22,278.8,278.8,9178.0,278.82,279.22,278.8,278.8,9178.0
2018-05-21 14:20:00,278.79,279.25,278.79,278.83,5941.0,278.79,279.25,278.79,278.83,5941.0
2018-05-21 14:30:00,278.74,278.76,278.28,278.42,10530.0,278.74,278.76,278.28,278.42,10530.0
2018-05-21 14:40:00,278.31,278.34,277.9,277.97,17680.0,278.31,278.34,277.9,277.97,17680.0
2018-05-21 14:50:00,277.98,278.25,277.87,277.95,10352.0,277.98,278.25,277.87,277.95,10352.0
2018-05-21 15:00:00,277.97,277.97,276.42,276.55,34076.0,277.97,277.97,276.42,276.55,34076.0
2018-05-21 15:10:00,276.67,277.31,276.53,277.31,14085.0,276.67,277.31,276.53,277.31,14085.0
2018-05-21 15:20:00,277.44,277.52,277.21,277.37,19939.0,277.44,277.52,277.21,277.37,19939.0
2018-05-21 15:30:00,277.43,277.6,277.33,277.58,14215.0,277.43,277.6,277.33,277.58,14215.0
2018-05-21 15:40:00,277.67,277.99,277.6,277.88,41093.0,277.67,277.99,277.6,277.88,41093.0
2018-05-21 15:50:00,277.96,278.14,277.22,277.63,53964.0,277.96,278.14,277.22,277.63,53964.0
2018-05-22 09:30:00,278.21,280.24,278.01,280.24,37361.0,278.21,280.24,278.01,280.24,37361.0
2018-05-22 09:40:00,280.28,280.77,279.85,280.16,26139.0,280.28,280.77,279.85,280.16,26139.0
2018-05-22 09:50:00,280.09,280.1,278.23,278.95,27757.0,280.09,280.1,278.23,278.95,27757.0
2018-05-22 10:00:00,279.02,279.59,278.89,279.42,35243.0,279.02,279.59,278.89,279.42,35243.0
2018-05-22 10:10:00,279.52,280.29,279.07,280.07,24940.0,279.52,280.29,279.07,280.07,24940.0
2018-05-22 10:20:00,279.86,281.04,279.86,280.29,28169.0,279.86,281.04,279.86,280.29,28169.0
2018-05-22 10:30:00,280.29,281.02,280.22,280.31,24076.0,280.29,281.02,280.22,280.31,24076.0
2018-05-22 10:40:00,280.31,280.79,279.83,279.83,36815.0,280.31,280.79,279.83,279.83,36815.0
2018-05-22 10:50:00,280.07,280.19,279.41,280.1,43027.0,280.07,280.19,279.41,280.1,43027.0
2018-05-22 11:00:00,280.14,280.82,279.9,280.61,29970.0,280.14,280.82,279.9,280.61,29970.0
2018-05-22 11:10:00,280.61,280.86,280.35,280.51,35725.0,280.61,280.86,280.35,280.51,35725.0
2018-05-22 11:20:00,280.56,280.93,280.44,280.73,64593.0,280.56,280.93,280.44,280.73,64593.0
2018-05-22 11:30:00,280.72,280.82,280.24,280.6,43220.0,280.72,280.82,280.24,280.6,43220.0
2018-05-22 11:40:00,280.51,280.59,280.21,280.4,16084.0,280.51,280.59,280.21,280.4,16084.0
2018-05-22 11:50:00,280.48,280.62,280.34,280.5,16898.0,280.48,280.62,280.34,280.5,16898.0
2018-05-22 12:00:00,280.53,280.56,280.17,280.25,14884.0,280.53,280.56,280.17,280.25,14884.0
2018-05-22 12:10:00,280.25,280.6,280.24,280.45,24759.0,280.25,280.6,280.24,280.45,24759.0
2018-05-22 12:20:00,280.46,280.57,280.2,280.21,13626.0,280.46,280.57,280.2,280.21,13626.0
2018-05-22 12:30:00,280.32,280.34,279.54,279.58,13854.0,280.32,280.34,279.54,279.58,13854.0
2018-05-22 12:40:00,279.55,279.78,279.42,279.72,7418.0,279.55,279.78,279.42,279.72,7418.0
2018-05-22 12:50:00,279.73,279.97,279.7,279.93,3927.0,279.73,279.97,279.7,279.93,3927.0
2018-05-22 13:00:00,279.98,280.05,279.83,280.0,18040.0,279.98,280.05,279.83,280.0,18040.0
2018-05-22 13:10:00,280.08,280.19,279.97,280.09,9901.0,280.08,280.19,279.97,280.09,9901.0
2018-05-22 13:20:00,280.08,280.58,280.07,280.54,11614.0,280.08,280.58,280.07,280.54,11614.0
2018-05-22 13:30:00,280.54,280.63,280.1,280.11,31524.0,280.54,280.63,280.1,280.11,31524.0
2018-05-22 13:40:00,280.25,280.54,280.23,280.45,8909.0,280.25,280.54,280.23,280.45,8909.0
2018-05-22 13:50:00,280.43,280.56,280.36,280.53,11160.0,280.43,280.56,280.36,280.53,11160.0
2018-05-22 14:00:00,280.56,280.61,280.35,280.35,23884.0,280.56,280.61,280.35,280.35,23884.0
2018-05-22 14:10:00,280.3,280.61,280.3,280.51,28757.0,280.3,280.61,280.3,280.51,28757.0
2018-05-22 14:20:00,280.54,280.57,280.43,280.46,22355.0,280.54,280.57,280.43,280.46,22355.0
2018-05-22 14:30:00,280.52,280.57,280.43,280.49,21325.0,280.52,280.57,280.43,280.49,21325.0
2018-05-22 14:40:00,280.44,280.53,280.19,280.24,13930.0,280.44,280.53,280.19,280.24,13930.0
2018-05-22 14:50:00,280.4,280.47,279.81,279.97,8947.0,280.4,280.47,279.81,279.97,8947.0
2018-05-22 15:00:00,280.12,280.41,280.03,280.31,10675.0,280.12,280.41,280.03,280.31,10675.0
2018-05-22 15:10:00,280.3,280.51,280.28,280.4,18871.0,280.3,280.51,280.28,280.4,18871.0
2018-05-22 15:20:00,280.45,280.57,280.4,280.4,21123.0,280.45,280.57,280.4,280.4,21123.0
2018-05-22 15:30:00,280.4,280.4,279.78,280.34,17331.0,280.4,280.4,279.78,280.34,17331.0
2018-05-22 15:40:00,280.24,280.33,280.02,280.12,28595.0,280.24,280.33,280.02,280.12,28595.0
2018-05-22 15:50:00,280.12,280.12,279.33,279.7,62976.0,280.12,280.12,279.33,279.7,62976.0
2018-05-23 09:30:00,277.14,279.31,276.65,278.53,49026.0,277.14,279.31,276.65,278.53,49026.0
2018-05-23 09:40:00,278.34,278.84,277.69,277.87,22399.0,278.34,278.84,277.69,277.87,22399.0
2018-05-23 09:50:00,277.97,279.78,277.97,279.78,21005.0,277.97,279.78,277.97,279.78,21005.0
2018-05-23 10:00:00,279.91,281.56,279.67,281.42,32388.0,279.91,281.56,279.67,281.42,32388.0
2018-05-23 10:10:00,281.35,282.14,281.18,282.09,13591.0,281.35,282.14,281.18,282.09,13591.0
2018-05-23 10:20:00,282.03,282.28,281.88,282.28,14872.0,282.03,282.28,281.88,282.28,14872.0
2018-05-23 10:30:00,282.16,282.36,281.01,281.46,28966.0,282.16,282.36,281.01,281.46,28966.0
2018-05-23 10:40:00,281.45,281.63,280.39,280.55,12779.0,281.45,281.63,280.39,280.55,12779.0
2018-05-23 10:50:00,280.66,281.12,280.46,281.12,8546.0,280.66,281.12,280.46,281.12,8546.0
2018-05-23 11:00:00,281.22,281.46,280.99,281.39,12694.0,281.22,281.46,280.99,281.39,12694.0
2018-05-23 11:10:00,281.29,281.85,281.28,281.65,13002.0,281.29,281.85,281.28,281.65,13002.0
2018-05-23 11:20:00,281.65,282.2,281.63,281.84,23270.0,281.65,282.2,281.63,281.84,23270.0
2018-05-23 11:30:00,281.79,282.24,281.73,282.13,6628.0,281.79,282.24,281.73,282.13,6628.0
2018-05-23 11:40:00,282.21,282.93,282.04,282.79,12584.0,282.21,282.93,282.04,282.79,12584.0
2018-05-23 11:50:00,282.91,283.24,282.78,282.84,19250.0,282.91,283.24,282.78,282.84,19250.0
2018-05-23 12:00:00,282.75,283.02,282.47,283.0,14560.0,282.75,283.02,282.47,283.0,14560.0
2018-05-23 12:10:00,283.11,283.19,282.87,282.96,12082.0,283.11,283.19,282.87,282.96,12082.0
2018-05-23 12:20:00,282.96,283.21,282.34,282.34,23522.0,282.96,283.21,282.34,282.34,23522.0
2018-05-23 12:30:00,282.36,282.91,281.99,282.91,7424.0,282.36,282.91,281.99,282.91,7424.0
2018-05-23 12:40:00,282.88,283.81,282.8,283.61,43974.0,282.88,283.81,282.8,283.61,43974.0
2018-05-23 12:50:00,283.55,283.88,283.38,283.38,29372.0,283.55,283.88,283.38,283.38,29372.0
2018-05-23 13:00:00,283.53,283.8,282.77,282.98,11647.0,283.53,283.8,282.77,282.98,11647.0
2018-05-23 13:10:00,282.92,283.05,282.81,282.89,14958.0,282.92,283.05,282.81,282.89,14958.0
2018-05-23 13:20:00,282.9,283.08,282.65,282.95,11405.0,282.9,283.08,282.65,282.95,11405.0
2018-05-23 13:30:00,283.04,283.1,282.75,282.95,8362.0,283.04,283.1,282.75,282.95,8362.0
2018-05-23 13:40:00,282.9,283.02,282.72,282.78,14292.0,282.9,283.02,282.72,282.78,14292.0
2018-05-23 13:50:00,282.78,283.05,282.55,282.98,12226.0,282.78,283.05,282.55,282.98,12226.0
2018-05-23 14:00:00,283.0,283.12,282.67,283.12,51986.0,283.0,283.12,282.67,283.12,51986.0
2018-05-23 14:10:00,283.42,284.0,283.17,283.67,16372.0,283.42,284.0,283.17,283.67,16372.0
2018-05-23 14:20:00,283.54,283.86,283.43,283.54,8920.0,283.54,283.86,283.43,283.54,8920.0
2018-05-23 14:30:00,283.64,283.71,283.4,283.7,6100.0,283.64,283.71,283.4,283.7,6100.0
2018-05-23 14:40:00,283.6,283.6,283.05,283.38,14388.0,283.6,283.6,283.05,283.38,14388.0
2018-05-23 14:50:00,283.33,283.73,283.32,283.73,9578.0,283.33,283.73,283.32,283.73,9578.0
2018-05-23 15:00:00,283.89,283.95,283.62,283.89,11296.0,283.89,283.95,283.62,283.89,11296.0
2018-05-23 15:10:00,283.71,283.83,283.23,283.25,15375.0,283.71,283.83,283.23,283.25,15375.0
2018-05-23 15:20:00,283.27,283.27,282.78,283.24,7678.0,283.27,283.27,282.78,283.24,7678.0
2018-05-23 15:30:00,283.17,283.34,282.99,283.24,23424.0,283.17,283.34,282.99,283.24,23424.0
2018-05-23 15:40:00,283.16,283.62,282.97,282.97,37114.0,283.16,283.62,282.97,282.97,37114.0
2018-05-23 15:50:00,282.98,283.82,282.98,283.75,73985.0,282.98,283.82,282.98,283.75,73985.0
2018-05-24 09:30:00,283.44,285.47,282.66,284.21,47030.0,283.44,285.47,282.66,284.21,47030.0
2018-05-24 09:40:00,284.21,284.65,282.89,283.68,41996.0,284.21,284.65,282.89,283.68,41996.0
2018-05-24 09:50:00,283.73,284.29,282.81,284.0,35993.0,283.73,284.29,282.81,284.0,35993.0
2018-05-24 10:00:00,283.99,284.0,283.12,283.78,16152.0,283.99,284.0,283.12,283.78,16152.0
2018-05-24 10:10:00,283.78,284.0,283.18,283.54,42198.0,283.78,284.0,283.18,283.54,42198.0
2018-05-24 10:20:00,283.4,283.93,282.76,282.93,11674.0,283.4,283.93,282.76,282.93,11674.0
2018-05-24 10:30:00,282.67,283.49,282.61,283.21,10953.0,282.67,283.49,282.61,283.21,10953.0
2018-05-24 10:40:00,283.19,283.33,282.75,283.27,11313.0,283.19,283.33,282.75,283.27,11313.0
2018-05-24 10:50:00,283.19,283.28,281.8,282.34,15534.0,283.19,283.28,281.8,282.34,15534.0
2018-05-24 11:00:00,282.18,282.74,281.96,282.69,11115.0,282.18,282.74,281.96,282.69,11115.0
2018-05-24 11:10:00,282.67,283.18,282.52,283.0,13432.0,282.67,283.18,282.52,283.0,13432.0
2018-05-24 11:20:00,282.95,283.18,282.35,282.43,14086.0,282.95,283.18,282.35,282.43,14086.0
2018-05-24 11:30:00,282.35,282.91,282.0,282.21,12791.0,282.35,282.91,282.0,282.21,12791.0
2018-05-24 11:40:00,282.17,282.46,282.03,282.28,8461.0,282.17,282.46,282.03,282.28,8461.0
2018-05-24 11:50:00,282.21,282.44,281.98,282.23,9800.0,282.21,282.44,281.98,282.23,9800.0
2018-05-24 12:00:00,282.28,282.29,282.01,282.01,8808.0,282.28,282.29,282.01,282.01,8808.0
2018-05-24 12:10:00,282.16,282.27,282.08,282.08,8651.0,282.16,282.27,282.08,282.08,8651.0
2018-05-24 12:20:00,281.96,282.21,281.92,282.01,8958.0,281.96,282.21,281.92,282.01,8958.0
2018-05-24 12:30:00,281.96,282.37,281.88,281.9,6732.0,281.96,282.37,281.88,281.9,6732.0
2018-05-24 12:40:00,281.88,282.3,281.85,282.26,5061.0,281.88,282.3,281.85,282.26,5061.0
2018-05-24 12:50:00,282.21,282.68,282.18,282.57,6573.0,282.21,282.68,282.18,282.57,6573.0
2018-05-24 13:00:00,282.58,283.1,282.58,283.07,11979.0,282.58,283.1,282.58,283.07,11979.0
2018-05-24 13:10:00,283.04,283.22,283.0,283.19,10963.0,283.04,283.22,283.0,283.19,10963.0
2018-05-24 13:20:00,283.3,283.44,283.08,283.44,11539.0,283.3,283.44,283.08,283.44,11539.0
2018-05-24 13:30:00,283.5,283.81,283.39,283.72,13920.0,283.5,283.81,283.39,283.72,13920.0
2018-05-24 13:40:00,283.69,284.0,283.69,283.81,10640.0,283.69,284.0,283.69,283.81,10640.0
2018-05-24 13:50:00,283.82,283.88,283.36,283.46,14129.0,283.82,283.88,283.36,283.46,14129.0
2018-05-24 14:00:00,283.63,283.81,283.21,283.5,8895.0,283.63,283.81,283.21,283.5,8895.0
2018-05-24 14:10:00,283.53,284.34,283.51,284.24,10759.0,283.53,284.34,283.51,284.24,10759.0
2018-05-24 14:20:00,284.38,284.7,283.86,284.49,18918.0,284.38,284.7,283.86,284.49,18918.0
2018-05-24 14:30:00,284.52,284.64,283.89,284.22,14850.0,284.52,284.64,283.89,284.22,14850.0
2018-05-24 14:40:00,284.13,284.13,283.32,283.73,12270.0,284.13,284.13,283.32,283.73,12270.0
2018-05-24 14:50:00,283.65,284.45,283.62,284.12,38112.0,283.65,284.45,283.62,284.12,38112.0
2018-05-24 15:00:00,284.12,284.5,283.8,284.37,14497.0,284.12,284.5,283.8,284.37,14497.0
2018-05-24 15:10:00,284.52,284.58,284.0,284.58,22667.0,284.52,284.58,284.0,284.58,22667.0
2018-05-24 15:20:00,284.57,284.95,284.32,284.91,37617.0,284.57,284.95,284.32,284.91,37617.0
2018-05-24 15:30:00,284.85,285.0,284.64,284.74,30469.0,284.85,285.0,284.64,284.74,30469.0
2018-05-24 15:40:00,284.8,284.8,284.28,284.47,37558.0,284.8,284.8,284.28,284.47,37558.0
2018-05-24 15:50:00,284.62,284.62,283.97,284.41,58584.0,284.62,284.62,283.97,284.41,58584.0
2018-05-25 09:30:00,284.29,287.11,283.85,286.48,60316.0,284.29,287.11,283.85,286.48,60316.0
2018-05-25 09:40:00,286.4,288.3,286.21,288.09,42663.0,286.4,288.3,286.21,288.09,42663.0
2018-05-25 09:50:00,288.08,288.59,287.12,288.35,53404.0,288.08,288.59,287.12,288.35,53404.0
2018-05-25 10:00:00,288.33,288.61,287.63,287.63,30041.0,288.33,288.61,287.63,287.63,30041.0
2018-05-25 10:10:00,287.57,288.01,287.49,287.98,24886.0,287.57,288.01,287.49,287.98,24886.0
2018-05-25 10:20:00,287.92,289.61,287.83,289.56,37649.0,287.92,289.61,287.83,289.56,37649.0
2018-05-25 10:30:00,289.53,289.59,288.53,288.53,27872.0,289.53,289.59,288.53,288.53,27872.0
2018-05-25 10:40:00,288.59,288.65,287.46,287.86,29522.0,288.59,288.65,287.46,287.86,29522.0
2018-05-25 10:50:00,287.96,289.0,287.76,288.98,20596.0,287.96,289.0,287.76,288.98,20596.0
2018-05-25 11:00:00,288.88,289.27,288.16,288.27,27748.0,288.88,289.27,288.16,288.27,27748.0
2018-05-25 11:10:00,288.36,289.02,288.36,288.98,29549.0,288.36,289.02,288.36,288.98,29549.0
2018-05-25 11:20:00,288.9,288.94,287.51,287.84,21207.0,288.9,288.94,287.51,287.84,21207.0
2018-05-25 11:30:00,287.87,287.93,287.2,287.5,23533.0,287.87,287.93,287.2,287.5,23533.0
2018-05-25 11:40:00,287.19,288.2,287.16,287.65,18824.0,287.19,288.2,287.16,287.65,18824.0
2018-05-25 11:50:00,287.81,287.81,287.01,287.59,28883.0,287.81,287.81,287.01,287.59,28883.0
2018-05-25 12:00:00,287.58,287.94,287.39,287.46,18227.0,287.58,287.94,287.39,287.46,18227.0
2018-05-25 12:10:00,287.36,287.39,286.31,286.31,11340.0,287.36,287.39,286.31,286.31,11340.0
2018-05-25 12:20:00,286.39,287.08,286.19,287.07,6590.0,286.39,287.08,286.19,287.07,6590.0
2018-05-25 12:30:00,287.13,287.15,286.87,286.93,9800.0,287.13,287.15,286.87,286.93,9800.0
2018-05-25 12:40:00,287.01,287.62,286.92,287.59,13911.0,287.01,287.62,286.92,287.59,13911.0
2018-05-25 12:50:00,287.59,287.92,287.32,287.32,20035.0,287.59,287.92,287.32,287.32,20035.0
2018-05-25 13:00:00,287.3,287.52,287.08,287.39,10255.0,287.3,287.52,287.08,287.39,10255.0
2018-05-25 13:10:00,287.54,287.62,287.3,287.47,9672.0,287.54,287.62,287.3,287.47,9672.0
2018-05-25 13:20:00,287.47,287.77,287.37,287.76,7347.0,287.47,287.77,287.37,287.76,7347.0
2018-05-25 13:30:00,287.63,288.07,287.59,287.98,14125.0,287.63,288.07,287.59,287.98,14125.0
2018-05-25 13:40:00,288.04,288.04,287.21,287.43,16383.0,288.04,288.04,287.21,287.43,16383.0
2018-05-25 13:50:00,287.4,287.72,286.94,287.12,14433.0,287.4,287.72,286.94,287.12,14433.0
2018-05-25 14:00:00,286.98,287.34,286.97,287.23,9514.0,286.98,287.34,286.97,287.23,9514.0
2018-05-25 14:10:00,287.13,287.65,287.01,287.54,8300.0,287.13,287.65,287.01,287.54,8300.0
2018-05-25 14:20:00,287.64,287.64,287.13,287.13,19969.0,287.64,287.64,287.13,287.13,19969.0
2018-05-25 14:30:00,287.29,287.32,287.02,287.07,11500.0,287.29,287.32,287.02,287.07,11500.0
2018-05-25 14:40:00,286.94,286.94,286.36,286.37,14611.0,286.94,286.94,286.36,286.37,14611.0
2018-05-25 14:50:00,286.28,286.51,286.28,286.44,8108.0,286.28,286.51,286.28,286.44,8108.0
2018-05-25 15:00:00,286.43,286.59,286.27,286.42,16119.0,286.43,286.59,286.27,286.42,16119.0
2018-05-25 15:10:00,286.42,286.83,286.3,286.83,11300.0,286.42,286.83,286.3,286.83,11300.0
2018-05-25 15:20:00,286.84,287.1,286.76,287.09,20690.0,286.84,287.1,286.76,287.09,20690.0
2018-05-25 15:30:00,287.15,287.25,286.74,286.75,25069.0,287.15,287.25,286.74,286.75,25069.0
2018-05-25 15:40:00,286.79,286.79,286.2,286.21,31422.0,286.79,286.79,286.2,286.21,31422.0
2018-05-25 15:50:00,286.28,286.56,286.05,286.12,59963.0,286.28,286.56,286.05,286.12,59963.0
2018-05-29 09:30:00,283.83,287.15,282.1,286.94,46928.0,283.83,287.15,282.1,286.94,46928.0
2018-05-29 09:40:00,286.69,287.51,285.81,285.94,47631.0,286.69,287.51,285.81,285.94,47631.0
2018-05-29 09:50:00,285.95,288.67,285.69,288.67,26586.0,285.95,288.67,285.69,288.67,26586.0
2018-05-29 10:00:00,288.56,288.94,288.24,288.66,21804.0,288.56,288.94,288.24,288.66,21804.0
2018-05-29 10:10:00,288.76,289.53,288.15,288.25,39761.0,288.76,289.53,288.15,288.25,39761.0
2018-05-29 10:20:00,288.11,289.89,288.07,288.97,32070.0,288.11,289.89,288.07,288.97,32070.0
2018-05-29 10:30:00,288.96,288.96,288.0,288.35,17501.0,288.96,288.96,288.0,288.35,17501.0
2018-05-29 10:40:00,288.34,288.87,287.74,288.18,30154.0,288.34,288.87,287.74,288.18,30154.0
2018-05-29 10:50:00,288.41,288.67,287.32,287.41,46992.0,288.41,288.67,287.32,287.41,46992.0
2018-05-29 11:00:00,287.34,287.86,286.24,286.84,25943.0,287.34,287.86,286.24,286.84,25943.0
2018-05-29 11:10:00,286.89,287.42,286.89,287.17,19166.0,286.89,287.42,286.89,287.17,19166.0
2018-05-29 11:20:00,287.22,287.74,286.97,286.97,39440.0,287.22,287.74,286.97,286.97,39440.0
2018-05-29 11:30:00,286.66,286.79,285.53,286.16,14542.0,286.66,286.79,285.53,286.16,14542.0
2018-05-29 11:40:00,286.08,286.11,284.26,284.26,19414.0,286.08,286.11,284.26,284.26,19414.0
2018-05-29 11:50:00,284.12,285.6,284.03,284.86,17685.0,284.12,285.6,284.03,284.86,17685.0
2018-05-29 12:00:00,284.78,285.22,283.86,283.87,41252.0,284.78,285.22,283.86,283.87,41252.0
2018-05-29 12:10:00,283.87,284.41,283.55,284.08,16812.0,283.87,284.41,283.55,284.08,16812.0
2018-05-29 12:20:00,284.06,284.44,283.15,283.19,39308.0,284.06,284.44,283.15,283.19,39308.0
2018-05-29 12:30:00,283.54,283.86,283.11,283.22,35934.0,283.54,283.86,283.11,283.22,35934.0
2018-05-29 12:40:00,283.3,283.72,282.34,283.59,32613.0,283.3,283.72,282.34,283.59,32613.0
2018-05-29 12:50:00,283.95,285.01,283.95,285.01,8705.0,283.95,285.01,283.95,285.01,8705.0
2018-05-29 13:00:00,285.14,285.14,283.72,284.36,15406.0,285.14,285.14,283.72,284.36,15406.0
2018-05-29 13:10:00,284.22,284.93,284.16,284.93,7076.0,284.22,284.93,284.16,284.93,7076.0
2018-05-29 13:20:00,284.97,285.32,284.65,285.11,15539.0,284.97,285.32,284.65,285.11,15539.0
2018-05-29 13:30:00,285.0,285.0,283.89,284.13,23687.0,285.0,285.0,283.89,284.13,23687.0
2018-05-29 13:40:00,284.14,284.99,283.93,284.84,8390.0,284.14,284.99,283.93,284.84,8390.0
2018-05-29 13:50:00,284.99,285.31,284.62,285.05,13959.0,284.99,285.31,284.62,285.05,13959.0
2018-05-29 14:00:00,285.01,285.01,283.93,284.67,9208.0,285.01,285.01,283.93,284.67,9208.0
2018-05-29 14:10:00,284.65,285.27,284.42,284.94,12897.0,284.65,285.27,284.42,284.94,12897.0
2018-05-29 14:20:00,284.93,285.79,284.64,285.79,15192.0,284.93,285.79,284.64,285.79,15192.0
2018-05-29 14:30:00,285.69,286.07,285.35,285.61,17734.0,285.69,286.07,285.35,285.61,17734.0
2018-05-29 14:40:00,285.62,285.89,284.82,284.87,14267.0,285.62,285.89,284.82,284.87,14267.0
2018-05-29 14:50:00,284.74,285.32,284.29,284.7,22200.0,284.74,285.32,284.29,284.7,22200.0
2018-05-29 15:00:00,284.72,286.0,284.72,285.99,24062.0,284.72,286.0,284.72,285.99,24062.0
2018-05-29 15:10:00,285.84,286.06,285.17,285.41,17528.0,285.84,286.06,285.17,285.41,17528.0
2018-05-29 15:20:00,285.41,285.82,285.03,285.72,18725.0,285.41,285.82,285.03,285.72,18725.0
2018-05-29 15:30:00,285.77,286.37,285.45,286.11,27087.0,285.77,286.37,285.45,286.11,27087.0
2018-05-29 15:40:00,286.11,287.36,286.07,287.36,43027.0,286.11,287.36,286.07,287.36,43027.0
2018-05-29 15:50:00,287.16,287.37,286.72,286.96,79920.0,287.16,287.37,286.72,286.96,79920.0
2018-05-30 09:30:00,288.49,291.98,287.96,291.77,94081.0,288.49,291.98,287.96,291.77,94081.0
2018-05-30 09:40:00,291.73,292.6,290.42,291.97,44211.0,291.73,292.6,290.42,291.97,44211.0
2018-05-30 09:50:00,291.79,293.0,291.52,293.0,42034.0,291.79,293.0,291.52,293.0,42034.0
2018-05-30 10:00:00,292.85,293.77,292.14,293.44,53376.0,292.85,293.77,292.14,293.44,53376.0
2018-05-30 10:10:00,293.44,293.94,292.55,293.84,30488.0,293.44,293.94,292.55,293.84,30488.0
2018-05-30 10:20:00,293.91,294.33,293.45,294.17,43167.0,293.91,294.33,293.45,294.17,43167.0
2018-05-30 10:30:00,294.08,294.41,293.58,294.11,35741.0,294.08,294.41,293.58,294.11,35741.0
2018-05-30 10:40:00,294.18,294.98,294.17,294.35,60054.0,294.18,294.98,294.17,294.35,60054.0
2018-05-30 10:50:00,294.33,296.09,294.31,295.14,64811.0,294.33,296.09,294.31,295.14,64811.0
2018-05-30 11:00:00,295.1,296.45,295.07,295.59,41044.0,295.1,296.45,295.07,295.59,41044.0
2018-05-30 11:10:00,295.65,297.22,295.49,296.88,74862.0,295.65,297.22,295.49,296.88,74862.0
2018-05-30 11:20:00,296.5,297.5,296.34,296.52,43168.0,296.5,297.5,296.34,296.52,43168.0
2018-05-30 11:30:00,296.52,296.79,295.61,295.91,51154.0,296.52,296.79,295.61,295.91,51154.0
2018-05-30 11:40:00,296.15,296.16,295.27,295.91,39671.0,296.15,296.16,295.27,295.91,39671.0
2018-05-30 11:50:00,295.78,296.88,295.65,296.76,33508.0,295.78,296.88,295.65,296.76,33508.0
2018-05-30 12:00:00,296.77,296.87,295.83,296.46,31066.0,296.77,296.87,295.83,296.46,31066.0
2018-05-30 12:10:00,296.42,296.63,295.85,296.23,22728.0,296.42,296.63,295.85,296.23,22728.0
2018-05-30 12:20:00,296.24,296.24,295.76,296.02,17558.0,296.24,296.24,295.76,296.02,17558.0
2018-05-30 12:30:00,296.05,296.19,295.57,295.78,32293.0,296.05,296.19,295.57,295.78,32293.0
2018-05-30 12:40:00,295.81,295.81,294.63,295.38,36357.0,295.81,295.81,294.63,295.38,36357.0
2018-05-30 12:50:00,295.44,295.58,294.79,295.13,17505.0,295.44,295.58,294.79,295.13,17505.0
2018-05-30 13:00:00,295.01,295.46,294.47,294.61,31975.0,295.01,295.46,294.47,294.61,31975.0
2018-05-30 13:10:00,294.58,294.72,294.16,294.48,13823.0,294.58,294.72,294.16,294.48,13823.0
2018-05-30 13:20:00,294.48,294.75,293.86,293.92,17325.0,294.48,294.75,293.86,293.92,17325.0
2018-05-30 13:30:00,293.9,294.18,293.72,294.13,16663.0,293.9,294.18,293.72,294.13,16663.0
2018-05-30 13:40:00,294.12,294.22,293.95,294.16,12400.0,294.12,294.22,293.95,294.16,12400.0
2018-05-30 13:50:00,294.17,294.32,294.07,294.16,15669.0,294.17,294.32,294.07,294.16,15669.0
2018-05-30 14:00:00,294.16,294.4,294.09,294.38,19027.0,294.16,294.4,294.09,294.38,19027.0
2018-05-30 14:10:00,294.46,294.7,294.06,294.32,16969.0,294.46,294.7,294.06,294.32,16969.0
2018-05-30 14:20:00,294.26,294.34,294.14,294.26,12907.0,294.26,294.34,294.14,294.26,12907.0
2018-05-30 14:30:00,294.21,294.63,294.19,294.44,16506.0,294.21,294.63,294.19,294.44,16506.0
2018-05-30 14:40:00,294.43,294.49,294.01,294.31,14200.0,294.43,294.49,294.01,294.31,14200.0
2018-05-30 14:50:00,294.29,294.87,294.2,294.38,15588.0,294.29,294.87,294.2,294.38,15588.0
2018-05-30 15:00:00,294.49,294.64,294.05,294.54,27960.0,294.49,294.64,294.05,294.54,27960.0
2018-05-30 15:10:00,294.42,294.65,294.11,294.44,12498.0,294.42,294.65,294.11,294.44,12498.0
2018-05-30 15:20:00,294.44,294.51,294.3,294.42,19437.0,294.44,294.51,294.3,294.42,19437.0
2018-05-30 15:30:00,294.34,294.52,294.32,294.38,30742.0,294.34,294.52,294.32,294.38,30742.0
2018-05-30 15:40:00,294.36,294.54,294.27,294.4,51072.0,294.36,294.54,294.27,294.4,51072.0
2018-05-30 15:50:00,294.41,294.57,294.05,294.35,92697.0,294.41,294.57,294.05,294.35,92697.0
2018-05-31 09:30:00,297.47,299.74,295.14,299.65,79336.0,297.47,299.74,295.14,299.65,79336.0
2018-05-31 09:40:00,299.47,301.22,299.38,299.68,80824.0,299.47,301.22,299.38,299.68,80824.0
2018-05-31 09:50:00,299.66,300.35,298.0,298.59,43555.0,299.66,300.35,298.0,298.59,43555.0
2018-05-31 10:00:00,298.6,299.31,298.28,298.85,36507.0,298.6,299.31,298.28,298.85,36507.0
2018-05-31 10:10:00,298.68,298.76,296.6,297.1,27698.0,298.68,298.76,296.6,297.1,27698.0
2018-05-31 10:20:00,297.02,297.83,296.51,296.71,29105.0,297.02,297.83,296.51,296.71,29105.0
2018-05-31 10:30:00,296.59,296.59,294.61,294.61,26647.0,296.59,296.59,294.61,294.61,26647.0
2018-05-31 10:40:00,294.49,294.53,292.39,292.39,59879.0,294.49,294.53,292.39,292.39,59879.0
2018-05-31 10:50:00,292.28,293.69,291.82,293.69,47844.0,292.28,293.69,291.82,293.69,47844.0
2018-05-31 11:00:00,293.71,295.73,293.61,294.54,38915.0,293.71,295.73,293.61,294.54,38915.0
2018-05-31 11:10:00,294.4,295.12,294.29,295.12,34685.0,294.4,295.12,294.29,295.12,34685.0
2018-05-31 11:20:00,295.14,296.53,295.14,296.22,26455.0,295.14,296.53,295.14,296.22,26455.0
2018-05-31 11:30:00,296.29,296.98,295.75,296.68,20465.0,296.29,296.98,295.75,296.68,20465.0
2018-05-31 11:40:00,296.87,298.0,296.25,296.57,27036.0,296.87,298.0,296.25,296.57,27036.0
2018-05-31 11:50:00,296.78,296.92,295.96,296.13,14658.0,296.78,296.92,295.96,296.13,14658.0
2018-05-31 12:00:00,296.01,296.17,295.0,295.63,33965.0,296.01,296.17,295.0,295.63,33965.0
2018-05-31 12:10:00,295.69,296.32,295.38,296.32,22027.0,295.69,296.32,295.38,296.32,22027.0
2018-05-31 12:20:00,296.21,296.32,295.04,295.09,28064.0,296.21,296.32,295.04,295.09,28064.0
2018-05-31 12:30:00,295.25,295.69,294.94,295.68,22204.0,295.25,295.69,294.94,295.68,22204.0
2018-05-31 12:40:00,295.72,295.8,294.85,295.09,14742.0,295.72,295.8,294.85,295.09,14742.0
2018-05-31 12:50:00,295.12,295.12,294.69,294.9,12926.0,295.12,295.12,294.69,294.9,12926.0
2018-05-31 13:00:00,294.69,294.96,294.28,294.77,11583.0,294.69,294.96,294.28,294.77,11583.0
2018-05-31 13:10:00,294.77,294.9,294.52,294.81,23954.0,294.77,294.9,294.52,294.81,23954.0
2018-05-31 13:20:00,294.66,295.11,294.58,295.11,13908.0,294.66,295.11,294.58,295.11,13908.0
2018-05-31 13:30:00,295.18,295.48,294.94,295.25,12080.0,295.18,295.48,294.94,295.25,12080.0
2018-05-31 13:40:00,295.15,295.98,295.15,295.64,9974.0,295.15,295.98,295.15,295.64,9974.0
2018-05-31 13:50:00,295.78,295.89,294.94,295.18,11698.0,295.78,295.89,294.94,295.18,11698.0
2018-05-31 14:00:00,295.0,295.18,294.61,295.09,16908.0,295.0,295.18,294.61,295.09,16908.0
2018-05-31 14:10:00,295.01,295.94,295.01,295.84,13781.0,295.01,295.94,295.01,295.84,13781.0
2018-05-31 14:20:00,295.8,296.36,295.75,296.3,12613.0,295.8,296.36,295.75,296.3,12613.0
2018-05-31 14:30:00,296.16,296.16,295.46,295.46,14354.0,296.16,296.16,295.46,295.46,14354.0
2018-05-31 14:40:00,295.46,296.1,295.1,295.13,31552.0,295.46,296.1,295.1,295.13,31552.0
2018-05-31 14:50:00,295.1,295.22,294.12,294.72,30042.0,295.1,295.22,294.12,294.72,30042.0
2018-05-31 15:00:00,294.73,295.17,294.51,295.17,17204.0,294.73,295.17,294.51,295.17,17204.0
2018-05-31 15:10:00,295.17,295.62,295.02,295.39,14705.0,295.17,295.62,295.02,295.39,14705.0
2018-05-31 15:20:00,295.48,295.54,294.86,295.1,19573.0,295.48,295.54,294.86,295.1,19573.0
2018-05-31 15:30:00,295.14,295.62,295.01,295.58,32756.0,295.14,295.62,295.01,295.58,32756.0
2018-05-31 15:40:00,295.64,295.71,295.07,295.07,38202.0,295.64,295.71,295.07,295.07,38202.0
2018-05-31 15:50:00,294.95,294.95,293.55,294.03,143778.0,294.95,294.95,293.55,294.03,143778.0
2018-06-01 09:30:00,294.94,295.8,293.02,293.22,36744.0,294.94,295.8,293.02,293.22,36744.0
2018-06-01 09:40:00,293.22,296.11,293.09,296.04,20321.0,293.22,296.11,293.09,296.04,20321.0
2018-06-01 09:50:00,296.12,296.32,295.3,296.15,51195.0,296.12,296.32,295.3,296.15,51195.0
2018-06-01 10:00:00,296.05,296.64,295.69,296.29,28138.0,296.05,296.64,295.69,296.29,28138.0
2018-06-01 10:10:00,296.32,296.67,295.45,296.6,28012.0,296.32,296.67,295.45,296.6,28012.0
2018-06-01 10:20:00,296.69,298.36,296.25,297.27,38260.0,296.69,298.36,296.25,297.27,38260.0
2018-06-01 10:30:00,297.25,297.67,296.46,296.98,20004.0,297.25,297.67,296.46,296.98,20004.0
2018-06-01 10:40:00,296.97,297.07,296.1,296.8,30399.0,296.97,297.07,296.1,296.8,30399.0
2018-06-01 10:50:00,296.84,297.1,296.1,296.1,22276.0,296.84,297.1,296.1,296.1,22276.0
2018-06-01 11:00:00,296.21,296.73,295.9,296.3,16953.0,296.21,296.73,295.9,296.3,16953.0
2018-06-01 11:10:00,296.23,296.31,295.07,295.74,24837.0,296.23,296.31,295.07,295.74,24837.0
2018-06-01 11:20:00,295.77,296.37,295.63,296.2,14325.0,295.77,296.37,295.63,296.2,14325.0
2018-06-01 11:30:00,296.21,296.5,296.12,296.42,21013.0,296.21,296.5,296.12,296.42,21013.0
2018-06-01 11:40:00,296.44,296.55,295.13,295.13,21455.0,296.44,296.55,295.13,295.13,21455.0
2018-06-01 11:50:00,295.21,295.88,295.21,295.88,8807.0,295.21,295.88,295.21,295.88,8807.0
2018-06-01 12:00:00,295.77,295.98,295.62,295.81,5990.0,295.77,295.98,295.62,295.81,5990.0
2018-06-01 12:10:00,295.91,296.27,295.87,296.18,21810.0,295.91,296.27,295.87,296.18,21810.0
2018-06-01 12:20:00,296.06,296.26,295.85,295.95,10233.0,296.06,296.26,295.85,295.95,10233.0
2018-06-01 12:30:00,296.06,296.47,296.02,296.38,11876.0,296.06,296.47,296.02,296.38,11876.0
2018-06-01 12:40:00,296.53,296.71,296.41,296.52,9971.0,296.53,296.71,296.41,296.52,9971.0
2018-06-01 12:50:00,296.52,296.85,296.39,296.53,8693.0,296.52,296.85,296.39,296.53,8693.0
2018-06-01 13:00:00,296.62,297.36,296.4,297.1,12472.0,296.62,297.36,296.4,297.1,12472.0
2018-06-01 13:10:00,297.02,297.11,296.67,296.84,11141.0,297.02,297.11,296.67,296.84,11141.0
2018-06-01 13:20:00,296.82,297.17,296.82,297.04,7800.0,296.82,297.17,296.82,297.04,7800.0
2018-06-01 13:30:00,297.1,297.25,296.85,296.86,12169.0,297.1,297.25,296.85,296.86,12169.0
2018-06-01 13:40:00,296.86,297.3,296.86,297.18,13724.0,296.86,297.3,296.86,297.18,13724.0
2018-06-01 13:50:00,297.24,298.27,297.23,297.5,26426.0,297.24,298.27,297.23,297.5,26426.0
2018-06-01 14:00:00,297.39,297.45,296.77,296.9,7581.0,297.39,297.45,296.77,296.9,7581.0
2018-06-01 14:10:00,296.94,297.24,296.94,297.19,8718.0,296.94,297.24,296.94,297.19,8718.0
2018-06-01 14:20:00,297.13,297.35,297.07,297.32,6451.0,297.13,297.35,297.07,297.32,6451.0
2018-06-01 14:30:00,297.48,297.53,296.92,297.3,10067.0,297.48,297.53,296.92,297.3,10067.0
2018-06-01 14:40:00,297.43,297.48,296.9,296.9,12900.0,297.43,297.48,296.9,296.9,12900.0
2018-06-01 14:50:00,297.0,297.01,296.73,296.91,11400.0,297.0,297.01,296.73,296.91,11400.0
2018-06-01 15:00:00,296.87,296.9,296.46,296.59,10706.0,296.87,296.9,296.46,296.59,10706.0
2018-06-01 15:10:00,296.63,296.64,296.38,296.49,15249.0,296.63,296.64,296.38,296.49,15249.0
2018-06-01 15:20:00,296.48,296.74,296.47,296.71,10635.0,296.48,296.74,296.47,296.71,10635.0
2018-06-01 15:30:00,296.71,297.11,296.7,297.04,16172.0,296.71,297.11,296.7,297.04,16172.0
2018-06-01 15:40:00,297.05,297.17,296.61,296.61,34113.0,297.05,297.17,296.61,296.61,34113.0
2018-06-01 15:50:00,296.68,297.4,296.52,297.08,88177.0,296.68,297.4,296.52,297.08,88177.0
2018-06-04 09:30:00,297.04,298.76,296.12,298.3,32031.0,297.04,298.76,296.12,298.3,32031.0
2018-06-04 09:40:00,298.3,299.14,298.3,298.75,21167.0,298.3,299.14,298.3,298.75,21167.0
2018-06-04 09:50:00,298.95,299.15,298.0,298.0,16866.0,298.95,299.15,298.0,298.0,16866.0
2018-06-04 10:00:00,298.0,298.31,297.53,297.55,11417.0,298.0,298.31,297.53,297.55,11417.0
2018-06-04 10:10:00,297.7,297.82,296.5,297.41,47274.0,297.7,297.82,296.5,297.41,47274.0
2018-06-04 10:20:00,297.7,298.25,297.49,297.51,37302.0,297.7,298.25,297.49,297.51,37302.0
2018-06-04 10:30:00,297.5,297.5,296.5,297.14,14078.0,297.5,297.5,296.5,297.14,14078.0
2018-06-04 10:40:00,297.13,297.18,296.41,296.8,24683.0,297.13,297.18,296.41,296.8,24683.0
2018-06-04 10:50:00,297.01,298.05,297.0,297.99,11871.0,297.01,298.05,297.0,297.99,11871.0
2018-06-04 11:00:00,298.19,300.47,298.19,300.37,32100.0,298.19,300.47,298.19,300.37,32100.0
2018-06-04 11:10:00,300.61,300.83,298.42,298.95,18304.0,300.61,300.83,298.42,298.95,18304.0
2018-06-04 11:20:00,299.19,299.58,298.93,299.58,7473.0,299.19,299.58,298.93,299.58,7473.0
2018-06-04 11:30:00,299.39,299.93,299.36,299.51,17187.0,299.39,299.93,299.36,299.51,17187.0
2018-06-04 11:40:00,299.77,300.8,299.28,299.82,20572.0,299.77,300.8,299.28,299.82,20572.0
2018-06-04 11:50:00,299.81,299.81,299.25,299.67,9688.0,299.81,299.81,299.25,299.67,9688.0
2018-06-04 12:00:00,299.79,300.0,299.6,300.0,12259.0,299.79,300.0,299.6,300.0,12259.0
2018-06-04 12:10:00,299.93,300.44,299.62,300.33,17808.0,299.93,300.44,299.62,300.33,17808.0
2018-06-04 12:20:00,300.33,300.88,300.25,300.83,8010.0,300.33,300.88,300.25,300.83,8010.0
2018-06-04 12:30:00,300.71,300.95,300.51,300.62,6602.0,300.71,300.95,300.51,300.62,6602.0
2018-06-04 12:40:00,300.7,300.7,300.17,300.17,7447.0,300.7,300.7,300.17,300.17,7447.0
2018-06-04 12:50:00,300.17,300.58,300.06,300.57,30399.0,300.17,300.58,300.06,300.57,30399.0
2018-06-04 13:00:00,300.31,300.84,300.28,300.73,11076.0,300.31,300.84,300.28,300.73,11076.0
2018-06-04 13:10:00,300.79,301.18,300.7,300.79,10624.0,300.79,301.18,300.7,300.79,10624.0
2018-06-04 13:20:00,301.03,301.48,300.91,301.42,10607.0,301.03,301.48,300.91,301.42,10607.0
2018-06-04 13:30:00,301.44,301.51,300.81,300.93,13372.0,301.44,301.51,300.81,300.93,13372.0
2018-06-04 13:40:00,301.01,301.3,300.9,300.98,9007.0,301.01,301.3,300.9,300.98,9007.0
2018-06-04 13:50:00,300.99,301.14,300.18,300.42,15288.0,300.99,301.14,300.18,300.42,15288.0
2018-06-04 14:00:00,300.43,300.77,300.41,300.68,8800.0,300.43,300.77,300.41,300.68,8800.0
2018-06-04 14:10:00,300.53,300.71,299.78,300.1,12366.0,300.53,300.71,299.78,300.1,12366.0
2018-06-04 14:20:00,299.94,300.24,299.94,300.0,10881.0,299.94,300.24,299.94,300.0,10881.0
2018-06-04 14:30:00,300.03,300.25,299.97,300.21,7677.0,300.03,300.25,299.97,300.21,7677.0
2018-06-04 14:40:00,300.23,300.33,299.92,299.92,12633.0,300.23,300.33,299.92,299.92,12633.0
2018-06-04 14:50:00,299.88,300.54,299.66,300.4,10098.0,299.88,300.54,299.66,300.4,10098.0
2018-06-04 15:00:00,300.29,300.36,299.67,299.7,12091.0,300.29,300.36,299.67,299.7,12091.0
2018-06-04 15:10:00,299.81,300.1,299.53,299.6,12501.0,299.81,300.1,299.53,299.6,12501.0
2018-06-04 15:20:00,299.66,299.67,299.38,299.38,15867.0,299.66,299.67,299.38,299.38,15867.0
2018-06-04 15:30:00,299.38,299.46,299.0,299.12,15959.0,299.38,299.46,299.0,299.12,15959.0
2018-06-04 15:40:00,299.25,299.43,298.65,298.98,30905.0,299.25,299.43,298.65,298.98,30905.0
2018-06-04 15:50:00,298.93,299.2,298.81,298.89,41659.0,298.93,299.2,298.81,298.89,41659.0
2018-06-05 09:30:00,299.39,301.7,299.04,301.48,51755.0,299.39,301.7,299.04,301.48,51755.0
2018-06-05 09:40:00,301.51,301.68,300.02,300.26,36009.0,301.51,301.68,300.02,300.26,36009.0
2018-06-05 09:50:00,300.21,301.18,299.48,299.48,56568.0,300.21,301.18,299.48,299.48,56568.0
2018-06-05 10:00:00,299.75,300.0,298.87,299.51,40394.0,299.75,300.0,298.87,299.51,40394.0
2018-06-05 10:10:00,299.62,299.81,298.01,298.43,38809.0,299.62,299.81,298.01,298.43,38809.0
2018-06-05 10:20:00,298.44,298.45,296.63,298.03,27131.0,298.44,298.45,296.63,298.03,27131.0
2018-06-05 10:30:00,298.28,298.68,296.74,296.78,17866.0,298.28,298.68,296.74,296.78,17866.0
2018-06-05 10:40:00,296.91,297.67,296.59,297.67,34930.0,296.91,297.67,296.59,297.67,34930.0
2018-06-05 10:50:00,297.58,297.8,297.17,297.2,20238.0,297.58,297.8,297.17,297.2,20238.0
2018-06-05 11:00:00,297.25,297.4,295.76,295.76,16568.0,297.25,297.4,295.76,295.76,16568.0
2018-06-05 11:10:00,295.84,296.89,295.76,296.5,12918.0,295.84,296.89,295.76,296.5,12918.0
2018-06-05 11:20:00,296.4,297.03,296.33,296.98,19461.0,296.4,297.03,296.33,296.98,19461.0
2018-06-05 11:30:00,297.03,297.94,297.02,297.76,17964.0,297.03,297.94,297.02,297.76,17964.0
2018-06-05 11:40:00,297.69,297.71,296.36,296.65,23523.0,297.69,297.71,296.36,296.65,23523.0
2018-06-05 11:50:00,296.72,297.09,296.23,297.09,3449.0,296.72,297.09,296.23,297.09,3449.0
2018-06-05 12:00:00,297.28,297.28,296.54,296.89,10220.0,297.28,297.28,296.54,296.89,10220.0
2018-06-05 12:10:00,297.07,297.5,297.0,297.37,12655.0,297.07,297.5,297.0,297.37,12655.0
2018-06-05 12:20:00,297.34,297.5,296.98,297.41,7898.0,297.34,297.5,296.98,297.41,7898.0
2018-06-05 12:30:00,297.62,298.56,297.49,298.5,8775.0,297.62,298.56,297.49,298.5,8775.0
2018-06-05 12:40:00,298.5,299.03,298.27,298.54,14116.0,298.5,299.03,298.27,298.54,14116.0
2018-06-05 12:50:00,298.59,299.22,298.5,299.22,4141.0,298.59,299.22,298.5,299.22,4141.0
2018-06-05 13:00:00,299.36,299.39,298.45,298.89,14241.0,299.36,299.39,298.45,298.89,14241.0
2018-06-05 13:10:00,298.69,299.0,298.48,298.98,6615.0,298.69,299.0,298.48,298.98,6615.0
2018-06-05 13:20:00,298.98,299.15,298.66,298.66,11095.0,298.98,299.15,298.66,298.66,11095.0
2018-06-05 13:30:00,298.67,298.87,298.3,298.3,8736.0,298.67,298.87,298.3,298.3,8736.0
2018-06-05 13:40:00,298.33,298.42,298.18,298.31,4899.0,298.33,298.42,298.18,298.31,4899.0
2018-06-05 13:50:00,298.32,299.32,297.71,297.87,28394.0,298.32,299.32,297.71,297.87,28394.0
2018-06-05 14:00:00,298.13,298.84,298.12,298.68,13658.0,298.13,298.84,298.12,298.68,13658.0
2018-06-05 14:10:00,298.67,299.13,298.29,299.03,17561.0,298.67,299.13,298.29,299.03,17561.0
2018-06-05 14:20:00,298.99,299.37,298.7,298.7,20566.0,298.99,299.37,298.7,298.7,20566.0
2018-06-05 14:30:00,298.58,299.01,298.58,298.78,4291.0,298.58,299.01,298.58,298.78,4291.0
2018-06-05 14:40:00,298.78,298.87,298.45,298.45,10500.0,298.78,298.87,298.45,298.45,10500.0
2018-06-05 14:50:00,298.47,298.79,298.27,298.53,8283.0,298.47,298.79,298.27,298.53,8283.0
2018-06-05 15:00:00,298.48,298.58,298.3,298.35,8983.0,298.48,298.58,298.3,298.35,8983.0
2018-06-05 15:10:00,298.4,298.48,298.12,298.13,13482.0,298.4,298.48,298.12,298.13,13482.0
2018-06-05 15:20:00,298.12,298.12,297.66,297.93,20299.0,298.12,298.12,297.66,297.93,20299.0
2018-06-05 15:30:00,297.92,298.25,297.91,298.22,13649.0,297.92,298.25,297.91,298.22,13649.0
2018-06-05 15:40:00,298.13,298.7,298.13,298.55,26934.0,298.13,298.7,298.13,298.55,26934.0
2018-06-05 15:50:00,298.54,299.39,298.28,298.43,80529.0,298.54,299.39,298.28,298.43,80529.0
2018-06-06 09:30:00,299.15,300.87,298.9,299.5,31905.0,299.15,300.87,298.9,299.5,31905.0
2018-06-06 09:40:00,299.5,301.25,299.5,299.56,24402.0,299.5,301.25,299.5,299.56,24402.0
2018-06-06 09:50:00,299.27,299.88,298.88,299.48,13885.0,299.27,299.88,298.88,299.48,13885.0
2018-06-06 10:00:00,299.49,299.6,299.16,299.24,10833.0,299.49,299.6,299.16,299.24,10833.0
2018-06-06 10:10:00,299.4,300.6,299.4,300.36,14252.0,299.4,300.6,299.4,300.36,14252.0
2018-06-06 10:20:00,300.48,301.6,300.41,300.76,34273.0,300.48,301.6,300.41,300.76,34273.0
2018-06-06 10:30:00,300.76,300.78,300.11,300.53,16099.0,300.76,300.78,300.11,300.53,16099.0
2018-06-06 10:40:00,300.4,300.58,299.04,299.04,19049.0,300.4,300.58,299.04,299.04,19049.0
2018-06-06 10:50:00,299.02,299.93,298.99,299.93,12443.0,299.02,299.93,298.99,299.93,12443.0
2018-06-06 11:00:00,299.9,300.31,299.7,299.7,14531.0,299.9,300.31,299.7,299.7,14531.0
2018-06-06 11:10:00,299.7,300.89,299.56,300.57,20364.0,299.7,300.89,299.56,300.57,20364.0
2018-06-06 11:20:00,300.71,301.38,300.71,300.78,20621.0,300.71,301.38,300.71,300.78,20621.0
2018-06-06 11:30:00,300.78,301.01,300.18,300.81,33112.0,300.78,301.01,300.18,300.81,33112.0
2018-06-06 11:40:00,300.77,300.77,300.13,300.41,18422.0,300.77,300.77,300.13,300.41,18422.0
2018-06-06 11:50:00,300.31,300.66,300.31,300.46,17288.0,300.31,300.66,300.31,300.46,17288.0
2018-06-06 12:00:00,300.51,301.19,300.43,301.19,29541.0,300.51,301.19,300.43,301.19,29541.0
2018-06-06 12:10:00,301.16,301.67,300.75,301.65,18381.0,301.16,301.67,300.75,301.65,18381.0
2018-06-06 12:20:00,301.65,301.65,301.25,301.51,15976.0,301.65,301.65,301.25,301.51,15976.0
2018-06-06 12:30:00,301.58,302.19,301.53,301.78,16842.0,301.58,302.19,301.53,301.78,16842.0
2018-06-06 12:40:00,301.89,302.07,301.84,301.92,9380.0,301.89,302.07,301.84,301.92,9380.0
2018-06-06 12:50:00,301.93,302.42,301.76,302.34,15439.0,301.93,302.42,301.76,302.34,15439.0
2018-06-06 13:00:00,302.39,302.69,302.35,302.59,9761.0,302.39,302.69,302.35,302.59,9761.0
2018-06-06 13:10:00,302.52,302.97,302.52,302.85,4685.0,302.52,302.97,302.52,302.85,4685.0
2018-06-06 13:20:00,302.85,303.4,302.82,303.13,25455.0,302.85,303.4,302.82,303.13,25455.0
2018-06-06 13:30:00,303.13,303.19,302.44,302.48,12454.0,303.13,303.19,302.44,302.48,12454.0
2018-06-06 13:40:00,302.59,302.98,302.59,302.97,14590.0,302.59,302.98,302.59,302.97,14590.0
2018-06-06 13:50:00,302.99,303.38,302.99,303.14,16619.0,302.99,303.38,302.99,303.14,16619.0
2018-06-06 14:00:00,303.14,303.47,303.1,303.47,19371.0,303.14,303.47,303.1,303.47,19371.0
2018-06-06 14:10:00,303.31,303.33,302.83,303.12,13271.0,303.31,303.33,302.83,303.12,13271.0
2018-06-06 14:20:00,303.15,303.38,303.15,303.36,7938.0,303.15,303.38,303.15,303.36,7938.0
2018-06-06 14:30:00,303.27,303.61,303.13,303.5,14005.0,303.27,303.61,303.13,303.5,14005.0
2018-06-06 14:40:00,303.57,303.82,303.45,303.75,9386.0,303.57,303.82,303.45,303.75,9386.0
2018-06-06 14:50:00,303.76,303.94,303.6,303.65,26446.0,303.76,303.94,303.6,303.65,26446.0
2018-06-06 15:00:00,303.65,303.94,303.5,303.5,22048.0,303.65,303.94,303.5,303.5,22048.0
2018-06-06 15:10:00,303.45,303.51,303.09,303.12,11302.0,303.45,303.51,303.09,303.12,11302.0
2018-06-06 15:20:00,303.11,303.43,302.98,303.32,17838.0,303.11,303.43,302.98,303.32,17838.0
2018-06-06 15:30:00,303.32,303.73,303.07,303.28,24817.0,303.32,303.73,303.07,303.28,24817.0
2018-06-06 15:40:00,303.31,303.63,303.01,303.12,27866.0,303.31,303.63,303.01,303.12,27866.0
2018-06-06 15:50:00,303.23,303.82,303.09,303.79,81950.0,303.23,303.82,303.09,303.79,81950.0
2018-06-07 09:30:00,304.05,307.91,304.0,305.4,41403.0,304.05,307.91,304.0,305.4,41403.0
2018-06-07 09:40:00,305.5,306.5,305.0,305.91,32115.0,305.5,306.5,305.0,305.91,32115.0
2018-06-07 09:50:00,306.0,306.11,304.7,304.76,22103.0,306.0,306.11,304.7,304.76,22103.0
2018-06-07 10:00:00,304.75,305.36,304.14,304.14,21783.0,304.75,305.36,304.14,304.14,21783.0
2018-06-07 10:10:00,304.12,304.32,303.14,304.2,19103.0,304.12,304.32,303.14,304.2,19103.0
2018-06-07 10:20:00,304.27,304.31,303.73,304.07,19449.0,304.27,304.31,303.73,304.07,19449.0
2018-06-07 10:30:00,304.21,304.21,303.15,303.91,19672.0,304.21,304.21,303.15,303.91,19672.0
2018-06-07 10:40:00,303.99,305.0,303.91,304.05,23600.0,303.99,305.0,303.91,304.05,23600.0
2018-06-07 10:50:00,304.05,304.87,303.53,304.59,25890.0,304.05,304.87,303.53,304.59,25890.0
2018-06-07 11:00:00,304.78,304.78,303.42,303.96,23830.0,304.78,304.78,303.42,303.96,23830.0
2018-06-07 11:10:00,303.85,304.99,303.85,304.66,29441.0,303.85,304.99,303.85,304.66,29441.0
2018-06-07 11:20:00,304.71,304.79,303.98,304.28,56819.0,304.71,304.79,303.98,304.28,56819.0
2018-06-07 11:30:00,304.33,304.64,303.57,303.81,19787.0,304.33,304.64,303.57,303.81,19787.0
2018-06-07 11:40:00,304.0,304.05,303.3,303.6,19726.0,304.0,304.05,303.3,303.6,19726.0
2018-06-07 11:50:00,303.5,304.11,303.05,303.75,41186.0,303.5,304.11,303.05,303.75,41186.0
2018-06-07 12:00:00,303.71,304.55,303.71,304.09,16460.0,303.71,304.55,303.71,304.09,16460.0
2018-06-07 12:10:00,304.02,304.45,303.51,303.96,25558.0,304.02,304.45,303.51,303.96,25558.0
2018-06-07 12:20:00,303.96,304.82,303.61,304.63,8760.0,303.96,304.82,303.61,304.63,8760.0
2018-06-07 12:30:00,304.83,304.97,303.86,304.01,10776.0,304.83,304.97,303.86,304.01,10776.0
2018-06-07 12:40:00,304.26,304.46,303.88,304.17,10819.0,304.26,304.46,303.88,304.17,10819.0
2018-06-07 12:50:00,304.37,304.64,304.1,304.63,16369.0,304.37,304.64,304.1,304.63,16369.0
2018-06-07 13:00:00,304.74,306.16,304.74,305.67,19701.0,304.74,306.16,304.74,305.67,19701.0
2018-06-07 13:10:00,305.77,305.88,304.9,305.03,14204.0,305.77,305.88,304.9,305.03,14204.0
2018-06-07 13:20:00,305.16,305.97,304.95,305.36,26837.0,305.16,305.97,304.95,305.36,26837.0
2018-06-07 13:30:00,305.55,305.74,304.3,304.62,12933.0,305.55,305.74,304.3,304.62,12933.0
2018-06-07 13:40:00,304.64,305.39,304.51,305.05,12446.0,304.64,305.39,304.51,305.05,12446.0
2018-06-07 13:50:00,305.01,305.31,303.74,303.74,12758.0,305.01,305.31,303.74,303.74,12758.0
2018-06-07 14:00:00,303.95,305.1,303.84,304.66,16110.0,303.95,305.1,303.84,304.66,16110.0
2018-06-07 14:10:00,304.74,305.12,304.5,305.02,18475.0,304.74,305.12,304.5,305.02,18475.0
2018-06-07 14:20:00,305.13,306.0,305.05,305.98,13066.0,305.13,306.0,305.05,305.98,13066.0
2018-06-07 14:30:00,306.0,306.04,305.02,305.93,9790.0,306.0,306.04,305.02,305.93,9790.0
2018-06-07 14:40:00,305.62,306.02,305.45,305.96,17254.0,305.62,306.02,305.45,305.96,17254.0
2018-06-07 14:50:00,305.85,306.11,305.38,305.38,11198.0,305.85,306.11,305.38,305.38,11198.0
2018-06-07 15:00:00,305.4,305.75,305.04,305.07,15082.0,305.4,305.75,305.04,305.07,15082.0
2018-06-07 15:10:00,305.07,305.48,304.95,305.32,11876.0,305.07,305.48,304.95,305.32,11876.0
2018-06-07 15:20:00,305.18,306.02,305.18,306.0,21266.0,305.18,306.02,305.18,306.0,21266.0
2018-06-07 15:30:00,305.98,306.01,305.8,305.83,19941.0,305.98,306.01,305.8,305.83,19941.0
2018-06-07 15:40:00,305.91,305.95,305.24,305.24,28262.0,305.91,305.95,305.24,305.24,28262.0
2018-06-07 15:50:00,305.27,305.94,304.65,305.39,54379.0,305.27,305.94,304.65,305.39,54379.0
2018-06-08 09:30:00,304.68,304.99,304.0,304.56,28593.0,304.68,304.99,304.0,304.56,28593.0
2018-06-08 09:40:00,304.52,304.99,303.03,303.07,14726.0,304.52,304.99,303.03,303.07,14726.0
2018-06-08 09:50:00,303.04,303.66,301.65,302.04,35868.0,303.04,303.66,301.65,302.04,35868.0
2018-06-08 10:00:00,302.3,302.34,301.54,301.55,20505.0,302.3,302.34,301.54,301.55,20505.0
2018-06-08 10:10:00,301.57,302.01,300.92,301.35,47986.0,301.57,302.01,300.92,301.35,47986.0
2018-06-08 10:20:00,301.23,301.7,300.55,300.69,67888.0,301.23,301.7,300.55,300.69,67888.0
2018-06-08 10:30:00,300.76,301.39,300.62,301.04,28490.0,300.76,301.39,300.62,301.04,28490.0
2018-06-08 10:40:00,301.1,301.1,300.36,300.84,21118.0,301.1,301.1,300.36,300.84,21118.0
2018-06-08 10:50:00,300.79,302.14,300.64,302.14,25371.0,300.79,302.14,300.64,302.14,25371.0
2018-06-08 11:00:00,302.08,302.45,301.69,302.23,25682.0,302.08,302.45,301.69,302.23,25682.0
2018-06-08 11:10:00,302.17,302.24,301.87,301.91,35713.0,302.17,302.24,301.87,301.91,35713.0
2018-06-08 11:20:00,301.88,301.92,300.82,301.25,20269.0,301.88,301.92,300.82,301.25,20269.0
2018-06-08 11:30:00,301.37,302.2,301.17,301.94,25025.0,301.37,302.2,301.17,301.94,25025.0
2018-06-08 11:40:00,301.85,302.17,300.75,301.26,36891.0,301.85,302.17,300.75,301.26,36891.0
2018-06-08 11:50:00,301.4,301.4,300.8,301.21,26161.0,301.4,301.4,300.8,301.21,26161.0
2018-06-08 12:00:00,301.3,301.55,301.19,301.51,15850.0,301.3,301.55,301.19,301.51,15850.0
2018-06-08 12:10:00,301.53,301.84,301.02,301.63,31499.0,301.53,301.84,301.02,301.63,31499.0
2018-06-08 12:20:00,301.78,303.71,301.78,303.3,14237.0,301.78,303.71,301.78,303.3,14237.0
2018-06-08 12:30:00,303.41,303.99,303.05,303.06,11948.0,303.41,303.99,303.05,303.06,11948.0
2018-06-08 12:40:00,302.97,303.21,302.92,302.98,9107.0,302.97,303.21,302.92,302.98,9107.0
2018-06-08 12:50:00,303.06,303.87,303.06,303.87,9005.0,303.06,303.87,303.06,303.87,9005.0
2018-06-08 13:00:00,303.81,303.94,303.49,303.94,10137.0,303.81,303.94,303.49,303.94,10137.0
2018-06-08 13:10:00,303.88,304.09,303.79,303.88,13705.0,303.88,304.09,303.79,303.88,13705.0
2018-06-08 13:20:00,304.0,304.05,303.64,303.77,14378.0,304.0,304.05,303.64,303.77,14378.0
2018-06-08 13:30:00,303.87,304.03,303.49,303.85,10523.0,303.87,304.03,303.49,303.85,10523.0
2018-06-08 13:40:00,303.81,303.99,303.58,303.82,7448.0,303.81,303.99,303.58,303.82,7448.0
2018-06-08 13:50:00,303.93,303.94,303.14,303.36,10037.0,303.93,303.94,303.14,303.36,10037.0
2018-06-08 14:00:00,303.46,303.75,303.3,303.7,10320.0,303.46,303.75,303.3,303.7,10320.0
2018-06-08 14:10:00,303.59,304.05,303.59,303.69,19965.0,303.59,304.05,303.59,303.69,19965.0
2018-06-08 14:20:00,303.82,304.06,303.6,303.8,16774.0,303.82,304.06,303.6,303.8,16774.0
2018-06-08 14:30:00,303.72,303.77,303.31,303.44,33316.0,303.72,303.77,303.31,303.44,33316.0
2018-06-08 14:40:00,303.44,303.96,303.35,303.58,17394.0,303.44,303.96,303.35,303.58,17394.0
2018-06-08 14:50:00,303.51,303.69,303.4,303.49,12392.0,303.51,303.69,303.4,303.49,12392.0
2018-06-08 15:00:00,303.46,303.61,303.25,303.31,25372.0,303.46,303.61,303.25,303.31,25372.0
2018-06-08 15:10:00,303.31,303.71,303.27,303.27,25858.0,303.31,303.71,303.27,303.27,25858.0
2018-06-08 15:20:00,303.34,303.62,303.3,303.42,35918.0,303.34,303.62,303.3,303.42,35918.0
2018-06-08 15:30:00,303.44,303.59,303.39,303.49,38321.0,303.44,303.59,303.39,303.49,38321.0
2018-06-08 15:40:00,303.45,303.5,303.05,303.23,35976.0,303.45,303.5,303.05,303.23,35976.0
2018-06-08 15:50:00,303.31,304.02,303.01,303.27,107799.0,303.31,304.02,303.01,303.27,107799.0
2018-06-11 09:30:00,302.76,304.64,302.74,304.28,32489.0,302.76,304.64,302.74,304.28,32489.0
2018-06-11 09:40:00,303.93,305.39,303.73,305.39,25449.0,303.93,305.39,303.73,305.39,25449.0
2018-06-11 09:50:00,305.18,305.18,303.89,304.6,40495.0,305.18,305.18,303.89,304.6,40495.0
2018-06-11 10:00:00,304.72,305.15,303.38,304.9,59649.0,304.72,305.15,303.38,304.9,59649.0
2018-06-11 10:10:00,304.88,305.11,304.11,304.66,38262.0,304.88,305.11,304.11,304.66,38262.0
2018-06-11 10:20:00,304.73,304.73,303.9,303.94,22830.0,304.73,304.73,303.9,303.94,22830.0
2018-06-11 10:30:00,303.94,304.68,303.94,304.65,16584.0,303.94,304.68,303.94,304.65,16584.0
2018-06-11 10:40:00,304.58,306.15,304.39,306.01,18987.0,304.58,306.15,304.39,306.01,18987.0
2018-06-11 10:50:00,305.94,307.55,305.94,307.53,27064.0,305.94,307.55,305.94,307.53,27064.0
2018-06-11 11:00:00,307.54,308.01,306.83,307.29,24792.0,307.54,308.01,306.83,307.29,24792.0
2018-06-11 11:10:00,307.29,307.59,306.55,307.21,17902.0,307.29,307.59,306.55,307.21,17902.0
2018-06-11 11:20:00,307.03,307.49,306.66,307.49,22567.0,307.03,307.49,306.66,307.49,22567.0
2018-06-11 11:30:00,307.36,307.87,307.34,307.87,20243.0,307.36,307.87,307.34,307.87,20243.0
2018-06-11 11:40:00,307.75,308.91,307.75,308.84,15344.0,307.75,308.91,307.75,308.84,15344.0
2018-06-11 11:50:00,308.79,308.98,307.81,308.39,23781.0,308.79,308.98,307.81,308.39,23781.0
2018-06-11 12:00:00,308.58,308.74,308.01,308.17,21270.0,308.58,308.74,308.01,308.17,21270.0
2018-06-11 12:10:00,308.06,308.48,307.79,308.1,25419.0,308.06,308.48,307.79,308.1,25419.0
2018-06-11 12:20:00,308.21,308.69,307.72,307.88,16704.0,308.21,308.69,307.72,307.88,16704.0
2018-06-11 12:30:00,307.96,307.99,307.53,307.58,9568.0,307.96,307.99,307.53,307.58,9568.0
2018-06-11 12:40:00,307.64,307.68,307.02,307.47,10460.0,307.64,307.68,307.02,307.47,10460.0
2018-06-11 12:50:00,307.34,307.67,307.13,307.4,13926.0,307.34,307.67,307.13,307.4,13926.0
2018-06-11 13:00:00,307.71,307.72,307.28,307.59,7008.0,307.71,307.72,307.28,307.59,7008.0
2018-06-11 13:10:00,307.59,307.75,307.49,307.67,12923.0,307.59,307.75,307.49,307.67,12923.0
2018-06-11 13:20:00,307.64,307.64,306.95,307.38,19048.0,307.64,307.64,306.95,307.38,19048.0
2018-06-11 13:30:00,307.41,307.43,307.06,307.4,5475.0,307.41,307.43,307.06,307.4,5475.0
2018-06-11 13:40:00,307.37,307.48,306.68,306.86,15894.0,307.37,307.48,306.68,306.86,15894.0
2018-06-11 13:50:00,306.81,306.94,306.45,306.66,10151.0,306.81,306.94,306.45,306.66,10151.0
2018-06-11 14:00:00,306.53,306.61,306.12,306.19,7792.0,306.53,306.61,306.12,306.19,7792.0
2018-06-11 14:10:00,306.12,306.6,305.93,306.6,10662.0,306.12,306.6,305.93,306.6,10662.0
2018-06-11 14:20:00,306.64,306.87,306.45,306.64,12639.0,306.64,306.87,306.45,306.64,12639.0
2018-06-11 14:30:00,306.64,306.75,306.33,306.75,10652.0,306.64,306.75,306.33,306.75,10652.0
2018-06-11 14:40:00,306.76,307.24,306.5,306.55,18822.0,306.76,307.24,306.5,306.55,18822.0
2018-06-11 14:50:00,306.6,307.15,306.49,307.14,6098.0,306.6,307.15,306.49,307.14,6098.0
2018-06-11 15:00:00,307.12,307.48,307.04,307.32,16007.0,307.12,307.48,307.04,307.32,16007.0
2018-06-11 15:10:00,307.31,307.63,307.29,307.34,17880.0,307.31,307.63,307.29,307.34,17880.0
2018-06-11 15:20:00,307.3,307.8,307.27,307.68,12470.0,307.3,307.8,307.27,307.68,12470.0
2018-06-11 15:30:00,307.65,307.79,307.46,307.5,20868.0,307.65,307.79,307.46,307.5,20868.0
2018-06-11 15:40:00,307.53,308.1,307.48,307.87,35267.0,307.53,308.1,307.48,307.87,35267.0
2018-06-11 15:50:00,307.8,307.8,306.61,306.68,56857.0,307.8,307.8,306.61,306.68,56857.0
2018-06-12 09:30:00,306.26,308.54,305.9,308.54,26757.0,306.26,308.54,305.9,308.54,26757.0
2018-06-12 09:40:00,308.88,308.88,306.12,306.78,18288.0,308.88,308.88,306.12,306.78,18288.0
2018-06-12 09:50:00,306.8,307.5,306.15,306.45,18476.0,306.8,307.5,306.15,306.45,18476.0
2018-06-12 10:00:00,306.44,306.45,305.41,305.84,16573.0,306.44,306.45,305.41,305.84,16573.0
2018-06-12 10:10:00,305.85,305.92,304.33,304.66,29442.0,305.85,305.92,304.33,304.66,29442.0
2018-06-12 10:20:00,304.55,305.05,304.43,304.78,20666.0,304.55,305.05,304.43,304.78,20666.0
2018-06-12 10:30:00,304.85,305.45,304.42,305.16,16810.0,304.85,305.45,304.42,305.16,16810.0
2018-06-12 10:40:00,305.13,305.5,304.62,304.63,18715.0,305.13,305.5,304.62,304.63,18715.0
2018-06-12 10:50:00,304.71,305.5,304.27,305.43,29782.0,304.71,305.5,304.27,305.43,29782.0
2018-06-12 11:00:00,305.41,305.79,305.16,305.79,24746.0,305.41,305.79,305.16,305.79,24746.0
2018-06-12 11:10:00,306.0,306.0,304.77,304.79,26806.0,306.0,306.0,304.77,304.79,26806.0
2018-06-12 11:20:00,304.85,306.01,304.84,305.92,11820.0,304.85,306.01,304.84,305.92,11820.0
2018-06-12 11:30:00,306.2,306.4,306.03,306.37,13771.0,306.2,306.4,306.03,306.37,13771.0
2018-06-12 11:40:00,306.35,306.48,306.09,306.28,10854.0,306.35,306.48,306.09,306.28,10854.0
2018-06-12 11:50:00,306.37,307.35,306.28,307.24,20411.0,306.37,307.35,306.28,307.24,20411.0
2018-06-12 12:00:00,307.45,307.56,307.24,307.32,7807.0,307.45,307.56,307.24,307.32,7807.0
2018-06-12 12:10:00,307.39,307.5,307.17,307.28,10217.0,307.39,307.5,307.17,307.28,10217.0
2018-06-12 12:20:00,307.37,307.57,307.23,307.47,23497.0,307.37,307.57,307.23,307.47,23497.0
2018-06-12 12:30:00,307.42,307.5,307.07,307.07,9470.0,307.42,307.5,307.07,307.07,9470.0
2018-06-12 12:40:00,307.0,307.27,307.0,307.27,6104.0,307.0,307.27,307.0,307.27,6104.0
2018-06-12 12:50:00,307.18,307.57,307.18,307.46,8298.0,307.18,307.57,307.18,307.46,8298.0
2018-06-12 13:00:00,307.51,307.52,307.21,307.42,13274.0,307.51,307.52,307.21,307.42,13274.0
2018-06-12 13:10:00,307.42,307.5,306.59,306.59,29283.0,307.42,307.5,306.59,306.59,29283.0
2018-06-12 13:20:00,306.74,306.78,306.62,306.72,9768.0,306.74,306.78,306.62,306.72,9768.0
2018-06-12 13:30:00,306.64,307.02,306.56,307.02,8148.0,306.64,307.02,306.56,307.02,8148.0
2018-06-12 13:40:00,307.0,307.32,306.91,307.18,10041.0,307.0,307.32,306.91,307.18,10041.0
2018-06-12 13:50:00,307.22,307.37,307.18,307.35,13414.0,307.22,307.37,307.18,307.35,13414.0
2018-06-12 14:00:00,307.33,307.42,307.31,307.4,15519.0,307.33,307.42,307.31,307.4,15519.0
2018-06-12 14:10:00,307.42,307.42,307.25,307.26,12545.0,307.42,307.42,307.25,307.26,12545.0
2018-06-12 14:20:00,307.28,307.28,306.07,306.22,8213.0,307.28,307.28,306.07,306.22,8213.0
2018-06-12 14:30:00,306.22,306.23,305.71,305.77,9545.0,306.22,306.23,305.71,305.77,9545.0
2018-06-12 14:40:00,305.95,306.36,305.86,306.05,13485.0,305.95,306.36,305.86,306.05,13485.0
2018-06-12 14:50:00,306.05,306.08,305.92,305.92,12960.0,306.05,306.08,305.92,305.92,12960.0
2018-06-12 15:00:00,305.99,306.66,305.92,306.32,10419.0,305.99,306.66,305.92,306.32,10419.0
2018-06-12 15:10:00,306.39,306.52,306.36,306.5,8994.0,306.39,306.52,306.36,306.5,8994.0
2018-06-12 15:20:00,306.49,306.52,306.38,306.48,11972.0,306.49,306.52,306.38,306.48,11972.0
2018-06-12 15:30:00,306.48,306.51,306.42,306.43,12797.0,306.48,306.51,306.42,306.43,12797.0
2018-06-12 15:40:00,306.46,306.52,305.99,306.07,32354.0,306.46,306.52,305.99,306.07,32354.0
2018-06-12 15:50:00,306.05,306.21,305.79,306.14,59441.0,306.05,306.21,305.79,306.14,59441.0
2018-06-13 09:30:00,306.47,308.53,305.58,307.84,32499.0,306.47,308.53,305.58,307.84,32499.0
2018-06-13 09:40:00,307.83,308.21,306.96,307.34,16336.0,307.83,308.21,306.96,307.34,16336.0
2018-06-13 09:50:00,307.4,308.78,307.36,308.62,16660.0,307.4,308.78,307.36,308.62,16660.0
2018-06-13 10:00:00,308.63,308.81,307.83,307.83,19715.0,308.63,308.81,307.83,307.83,19715.0
2018-06-13 10:10:00,307.77,308.45,307.74,307.92,11814.0,307.77,308.45,307.74,307.92,11814.0
2018-06-13 10:20:00,308.01,309.03,308.01,308.48,23027.0,308.01,309.03,308.01,308.48,23027.0
2018-06-13 10:30:00,308.42,308.99,307.87,308.99,32979.0,308.42,308.99,307.87,308.99,32979.0
2018-06-13 10:40:00,308.88,309.68,308.78,309.63,12911.0,308.88,309.68,308.78,309.63,12911.0
2018-06-13 10:50:00,309.56,309.93,309.48,309.59,13792.0,309.56,309.93,309.48,309.59,13792.0
2018-06-13 11:00:00,309.68,310.42,309.61,310.42,15010.0,309.68,310.42,309.61,310.42,15010.0
2018-06-13 11:10:00,310.48,310.82,310.4,310.74,10401.0,310.48,310.82,310.4,310.74,10401.0
2018-06-13 11:20:00,310.72,310.91,310.47,310.87,10011.0,310.72,310.91,310.47,310.87,10011.0
2018-06-13 11:30:00,310.78,310.78,310.02,310.35,12933.0,310.78,310.78,310.02,310.35,12933.0
2018-06-13 11:40:00,310.42,310.82,310.0,310.01,13503.0,310.42,310.82,310.0,310.01,13503.0
2018-06-13 11:50:00,310.09,310.2,309.82,310.12,17808.0,310.09,310.2,309.82,310.12,17808.0
2018-06-13 12:00:00,309.98,310.18,309.92,309.94,14074.0,309.98,310.18,309.92,309.94,14074.0
2018-06-13 12:10:00,309.92,309.95,308.89,308.9,11569.0,309.92,309.95,308.89,308.9,11569.0
2018-06-13 12:20:00,308.95,309.05,308.48,308.65,15532.0,308.95,309.05,308.48,308.65,15532.0
2018-06-13 12:30:00,308.6,309.0,308.23,308.37,16665.0,308.6,309.0,308.23,308.37,16665.0
2018-06-13 12:40:00,308.26,308.67,308.21,308.56,11404.0,308.26,308.67,308.21,308.56,11404.0
2018-06-13 12:50:00,308.75,308.87,308.47,308.5,11533.0,308.75,308.87,308.47,308.5,11533.0
2018-06-13 13:00:00,308.55,308.59,307.35,307.39,11783.0,308.55,308.59,307.35,307.39,11783.0
2018-06-13 13:10:00,307.46,308.17,307.42,308.16,7724.0,307.46,308.17,307.42,308.16,7724.0
2018-06-13 13:20:00,308.24,308.32,308.03,308.27,7304.0,308.24,308.32,308.03,308.27,7304.0
2018-06-13 13:30:00,308.26,308.31,307.84,308.15,11643.0,308.26,308.31,307.84,308.15,11643.0
2018-06-13 13:40:00,308.33,308.35,307.84,307.9,3382.0,308.33,308.35,307.84,307.9,3382.0
2018-06-13 13:50:00,308.01,308.22,307.89,308.05,10183.0,308.01,308.22,307.89,308.05,10183.0
2018-06-13 14:00:00,307.98,308.12,306.75,306.76,16523.0,307.98,308.12,306.75,306.76,16523.0
2018-06-13 14:10:00,306.91,307.59,306.6,307.16,9829.0,306.91,307.59,306.6,307.16,9829.0
2018-06-13 14:20:00,307.04,307.38,306.43,306.57,10390.0,307.04,307.38,306.43,306.57,10390.0
2018-06-13 14:30:00,306.55,306.75,306.17,306.65,8113.0,306.55,306.75,306.17,306.65,8113.0
2018-06-13 14:40:00,306.8,307.02,306.4,306.52,18273.0,306.8,307.02,306.4,306.52,18273.0
2018-06-13 14:50:00,306.7,307.71,306.7,307.71,9504.0,306.7,307.71,306.7,307.71,9504.0
2018-06-13 15:00:00,307.86,308.37,307.8,308.19,13052.0,307.86,308.37,307.8,308.19,13052.0
2018-06-13 15:10:00,308.14,308.14,307.57,307.7,12147.0,308.14,308.14,307.57,307.7,12147.0
2018-06-13 15:20:00,307.79,307.83,306.92,307.2,13214.0,307.79,307.83,306.92,307.2,13214.0
2018-06-13 15:30:00,307.1,307.32,307.03,307.09,15006.0,307.1,307.32,307.03,307.09,15006.0
2018-06-13 15:40:00,307.01,307.39,306.82,307.13,23795.0,307.01,307.39,306.82,307.13,23795.0
2018-06-13 15:50:00,307.19,307.48,306.82,306.91,54073.0,307.19,307.48,306.82,306.91,54073.0
2018-06-14 09:30:00,307.88,307.88,305.29,307.48,38761.0,307.88,307.88,305.29,307.48,38761.0
2018-06-14 09:40:00,307.39,308.03,306.97,307.07,16590.0,307.39,308.03,306.97,307.07,16590.0
2018-06-14 09:50:00,307.21,308.06,306.84,307.25,23822.0,307.21,308.06,306.84,307.25,23822.0
2018-06-14 10:00:00,307.31,308.31,307.19,307.72,16479.0,307.31,308.31,307.19,307.72,16479.0
2018-06-14 10:10:00,307.91,308.37,307.37,308.23,18748.0,307.91,308.37,307.37,308.23,18748.0
2018-06-14 10:20:00,308.2,309.13,308.19,309.12,20446.0,308.2,309.13,308.19,309.12,20446.0
2018-06-14 10:30:00,309.18,309.41,308.34,308.34,17491.0,309.18,309.41,308.34,308.34,17491.0
2018-06-14 10:40:00,308.35,308.56,307.88,308.42,17838.0,308.35,308.56,307.88,308.42,17838.0
2018-06-14 10:50:00,308.36,308.47,307.75,307.95,15815.0,308.36,308.47,307.75,307.95,15815.0
2018-06-14 11:00:00,307.95,307.95,307.24,307.29,14955.0,307.95,307.95,307.24,307.29,14955.0
2018-06-14 11:10:00,307.22,308.09,307.15,308.09,12293.0,307.22,308.09,307.15,308.09,12293.0
2018-06-14 11:20:00,308.21,308.79,308.1,308.54,12919.0,308.21,308.79,308.1,308.54,12919.0
2018-06-14 11:30:00,308.66,309.14,308.53,308.99,8738.0,308.66,309.14,308.53,308.99,8738.0
2018-06-14 11:40:00,309.18,309.58,309.15,309.26,17212.0,309.18,309.58,309.15,309.26,17212.0
2018-06-14 11:50:00,309.36,309.39,308.84,308.93,15530.0,309.36,309.39,308.84,308.93,15530.0
2018-06-14 12:00:00,308.94,309.16,308.68,309.14,14152.0,308.94,309.16,308.68,309.14,14152.0
2018-06-14 12:10:00,309.17,309.33,308.87,309.14,17880.0,309.17,309.33,308.87,309.14,17880.0
2018-06-14 12:20:00,309.14,309.46,308.88,309.33,12938.0,309.14,309.46,308.88,309.33,12938.0
2018-06-14 12:30:00,309.28,309.54,309.26,309.45,10579.0,309.28,309.54,309.26,309.45,10579.0
2018-06-14 12:40:00,309.47,309.54,308.92,308.92,10804.0,309.47,309.54,308.92,308.92,10804.0
2018-06-14 12:50:00,309.0,309.18,307.98,308.25,17098.0,309.0,309.18,307.98,308.25,17098.0
2018-06-14 13:00:00,308.27,308.87,308.17,308.58,8326.0,308.27,308.87,308.17,308.58,8326.0
2018-06-14 13:10:00,308.67,309.02,308.38,308.95,9328.0,308.67,309.02,308.38,308.95,9328.0
2018-06-14 13:20:00,308.98,309.22,308.94,309.16,7078.0,308.98,309.22,308.94,309.16,7078.0
2018-06-14 13:30:00,309.18,309.6,309.05,309.12,17357.0,309.18,309.6,309.05,309.12,17357.0
2018-06-14 13:40:00,309.05,309.06,308.26,308.36,9483.0,309.05,309.06,308.26,308.36,9483.0
2018-06-14 13:50:00,308.35,308.63,308.14,308.35,12903.0,308.35,308.63,308.14,308.35,12903.0
2018-06-14 14:00:00,308.4,308.55,306.96,306.97,16092.0,308.4,308.55,306.96,306.97,16092.0
2018-06-14 14:10:00,307.02,307.12,305.62,306.08,37200.0,307.02,307.12,305.62,306.08,37200.0
2018-06-14 14:20:00,306.09,306.4,305.57,305.89,21302.0,306.09,306.4,305.57,305.89,21302.0
2018-06-14 14:30:00,306.05,306.2,305.1,305.9,18011.0,306.05,306.2,305.1,305.9,18011.0
2018-06-14 14:40:00,305.86,305.94,305.05,305.7,11587.0,305.86,305.94,305.05,305.7,11587.0
2018-06-14 14:50:00,305.54,305.54,304.66,304.75,30780.0,305.54,305.54,304.66,304.75,30780.0
2018-06-14 15:00:00,304.85,305.59,304.74,305.31,19526.0,304.85,305.59,304.74,305.31,19526.0
2018-06-14 15:10:00,305.42,305.72,305.22,305.35,22918.0,305.42,305.72,305.22,305.35,22918.0
2018-06-14 15:20:00,305.42,305.59,305.21,305.49,19607.0,305.42,305.59,305.21,305.49,19607.0
2018-06-14 15:30:00,305.5,305.76,305.5,305.66,19988.0,305.5,305.76,305.5,305.66,19988.0
2018-06-14 15:40:00,305.69,306.22,305.58,306.06,36836.0,305.69,306.22,305.58,306.06,36836.0
2018-06-14 15:50:00,306.05,306.05,305.27,305.68,63521.0,306.05,306.05,305.27,305.68,63521.0
2018-06-15 09:30:00,306.05,309.4,304.56,308.48,328211.0,306.05,309.4,304.56,308.48,328211.0
2018-06-15 09:40:00,308.64,309.5,308.06,308.82,48111.0,308.64,309.5,308.06,308.82,48111.0
2018-06-15 09:50:00,308.98,309.19,307.81,308.44,21526.0,308.98,309.19,307.81,308.44,21526.0
2018-06-15 10:00:00,308.39,308.6,306.71,306.71,26880.0,308.39,308.6,306.71,306.71,26880.0
2018-06-15 10:10:00,306.92,307.3,305.91,305.96,22113.0,306.92,307.3,305.91,305.96,22113.0
2018-06-15 10:20:00,306.15,306.55,305.78,305.79,22460.0,306.15,306.55,305.78,305.79,22460.0
2018-06-15 10:30:00,305.75,305.75,303.94,304.92,29559.0,305.75,305.75,303.94,304.92,29559.0
2018-06-15 10:40:00,304.98,306.61,304.77,306.22,16609.0,304.98,306.61,304.77,306.22,16609.0
2018-06-15 10:50:00,306.12,306.38,304.79,306.03,19687.0,306.12,306.38,304.79,306.03,19687.0
2018-06-15 11:00:00,306.03,306.65,305.63,306.65,15125.0,306.03,306.65,305.63,306.65,15125.0
2018-06-15 11:10:00,306.65,306.97,306.35,306.52,14817.0,306.65,306.97,306.35,306.52,14817.0
2018-06-15 11:20:00,306.68,307.43,306.19,306.19,15284.0,306.68,307.43,306.19,306.19,15284.0
2018-06-15 11:30:00,306.27,306.9,305.47,305.59,23216.0,306.27,306.9,305.47,305.59,23216.0
2018-06-15 11:40:00,305.48,305.71,304.49,304.57,27453.0,305.48,305.71,304.49,304.57,27453.0
2018-06-15 11:50:00,304.57,304.83,303.42,303.8,30629.0,304.57,304.83,303.42,303.8,30629.0
2018-06-15 12:00:00,304.09,305.36,304.09,305.3,20983.0,304.09,305.36,304.09,305.3,20983.0
2018-06-15 12:10:00,305.38,306.0,305.3,305.63,11657.0,305.38,306.0,305.3,305.63,11657.0
2018-06-15 12:20:00,305.67,306.7,305.64,306.43,10796.0,305.67,306.7,305.64,306.43,10796.0
2018-06-15 12:30:00,306.43,306.56,306.06,306.26,10837.0,306.43,306.56,306.06,306.26,10837.0
2018-06-15 12:40:00,306.31,306.67,306.21,306.48,7664.0,306.31,306.67,306.21,306.48,7664.0
2018-06-15 12:50:00,306.54,306.95,306.35,306.95,5842.0,306.54,306.95,306.35,306.95,5842.0
2018-06-15 13:00:00,306.9,307.0,306.34,306.92,12549.0,306.9,307.0,306.34,306.92,12549.0
2018-06-15 13:10:00,306.99,307.0,306.62,306.73,7620.0,306.99,307.0,306.62,306.73,7620.0
2018-06-15 13:20:00,306.68,306.9,306.61,306.78,6679.0,306.68,306.9,306.61,306.78,6679.0
2018-06-15 13:30:00,306.72,306.72,306.18,306.61,8672.0,306.72,306.72,306.18,306.61,8672.0
2018-06-15 13:40:00,306.63,306.68,305.89,305.9,12045.0,306.63,306.68,305.89,305.9,12045.0
2018-06-15 13:50:00,306.01,306.12,305.84,305.89,10768.0,306.01,306.12,305.84,305.89,10768.0
2018-06-15 14:00:00,306.02,306.14,305.55,306.02,9043.0,306.02,306.14,305.55,306.02,9043.0
2018-06-15 14:10:00,306.09,306.18,305.92,306.09,12587.0,306.09,306.18,305.92,306.09,12587.0
2018-06-15 14:20:00,306.22,306.52,305.91,306.0,17023.0,306.22,306.52,305.91,306.0,17023.0
2018-06-15 14:30:00,306.11,306.44,305.79,305.91,14607.0,306.11,306.44,305.79,305.91,14607.0
2018-06-15 14:40:00,306.0,306.33,305.79,305.8,12761.0,306.0,306.33,305.79,305.8,12761.0
2018-06-15 14:50:00,305.74,305.94,305.32,305.78,10944.0,305.74,305.94,305.32,305.78,10944.0
2018-06-15 15:00:00,305.77,305.86,305.27,305.61,14148.0,305.77,305.86,305.27,305.61,14148.0
2018-06-15 15:10:00,305.61,305.65,305.2,305.23,13418.0,305.61,305.65,305.2,305.23,13418.0
2018-06-15 15:20:00,305.28,306.14,305.11,306.06,23003.0,305.28,306.14,305.11,306.06,23003.0
2018-06-15 15:30:00,306.02,306.02,305.14,305.62,29857.0,306.02,306.02,305.14,305.62,29857.0
2018-06-15 15:40:00,305.67,305.82,305.28,305.53,33864.0,305.67,305.82,305.28,305.53,33864.0
2018-06-15 15:50:00,305.58,305.68,304.38,305.03,104727.0,305.58,305.68,304.38,305.03,104727.0
2018-06-18 09:30:00,294.05,294.97,288.5,288.82,257863.0,294.05,294.97,288.5,288.82,257863.0
2018-06-18 09:40:00,288.94,289.82,283.24,287.7,174593.0,288.94,289.82,283.24,287.7,174593.0
2018-06-18 09:50:00,287.56,288.13,285.86,286.85,86640.0,287.56,288.13,285.86,286.85,86640.0
2018-06-18 10:00:00,286.91,287.85,285.88,287.69,112184.0,286.91,287.85,285.88,287.69,112184.0
2018-06-18 10:10:00,287.81,290.45,287.75,290.41,109910.0,287.81,290.45,287.75,290.41,109910.0
2018-06-18 10:20:00,290.41,291.37,288.09,288.18,110625.0,290.41,291.37,288.09,288.18,110625.0
2018-06-18 10:30:00,288.07,288.19,286.94,287.48,100268.0,288.07,288.19,286.94,287.48,100268.0
2018-06-18 10:40:00,287.4,287.76,285.83,287.13,93679.0,287.4,287.76,285.83,287.13,93679.0
2018-06-18 10:50:00,287.26,288.31,286.94,288.21,106206.0,287.26,288.31,286.94,288.21,106206.0
2018-06-18 11:00:00,288.33,288.58,286.14,286.95,69671.0,288.33,288.58,286.14,286.95,69671.0
2018-06-18 11:10:00,286.89,287.95,286.82,287.58,39715.0,286.89,287.95,286.82,287.58,39715.0
2018-06-18 11:20:00,287.51,287.85,286.53,287.48,54313.0,287.51,287.85,286.53,287.48,54313.0
2018-06-18 11:30:00,287.7,287.99,286.3,286.35,52923.0,287.7,287.99,286.3,286.35,52923.0
2018-06-18 11:40:00,286.29,286.67,285.88,286.56,40971.0,286.29,286.67,285.88,286.56,40971.0
2018-06-18 11:50:00,286.53,287.07,286.49,287.07,37966.0,286.53,287.07,286.49,287.07,37966.0
2018-06-18 12:00:00,287.13,288.87,287.04,288.72,62896.0,287.13,288.87,287.04,288.72,62896.0
2018-06-18 12:10:00,288.79,289.42,288.59,288.59,54649.0,288.79,289.42,288.59,288.59,54649.0
2018-06-18 12:20:00,288.58,288.62,287.56,287.79,43512.0,288.58,288.62,287.56,287.79,43512.0
2018-06-18 12:30:00,287.77,288.22,287.64,288.09,26280.0,287.77,288.22,287.64,288.09,26280.0
2018-06-18 12:40:00,288.07,288.53,287.57,288.53,21134.0,288.07,288.53,287.57,288.53,21134.0
2018-06-18 12:50:00,288.64,289.12,288.39,289.12,11960.0,288.64,289.12,288.39,289.12,11960.0
2018-06-18 13:00:00,289.03,289.76,289.03,289.6,47920.0,289.03,289.76,289.03,289.6,47920.0
2018-06-18 13:10:00,289.65,289.65,288.37,288.55,27237.0,289.65,289.65,288.37,288.55,27237.0
2018-06-18 13:20:00,288.51,288.98,288.46,288.98,14713.0,288.51,288.98,288.46,288.98,14713.0
2018-06-18 13:30:00,288.98,289.25,288.07,288.33,29567.0,288.98,289.25,288.07,288.33,29567.0
2018-06-18 13:40:00,288.33,288.35,287.23,287.29,25987.0,288.33,288.35,287.23,287.29,25987.0
2018-06-18 13:50:00,287.24,287.59,286.73,286.85,37659.0,287.24,287.59,286.73,286.85,37659.0
2018-06-18 14:00:00,286.91,288.27,286.76,288.11,24955.0,286.91,288.27,286.76,288.11,24955.0
2018-06-18 14:10:00,288.08,288.68,287.76,288.67,20668.0,288.08,288.68,287.76,288.67,20668.0
2018-06-18 14:20:00,288.69,288.82,288.3,288.78,16741.0,288.69,288.82,288.3,288.78,16741.0
2018-06-18 14:30:00,288.8,288.9,288.28,288.37,19663.0,288.8,288.9,288.28,288.37,19663.0
2018-06-18 14:40:00,288.42,288.63,287.89,287.93,17085.0,288.42,288.63,287.89,287.93,17085.0
2018-06-18 14:50:00,287.93,288.06,287.67,287.89,27577.0,287.93,288.06,287.67,287.89,27577.0
2018-06-18 15:00:00,287.83,287.92,287.46,287.54,30486.0,287.83,287.92,287.46,287.54,30486.0
2018-06-18 15:10:00,287.59,287.81,287.23,287.4,28593.0,287.59,287.81,287.23,287.4,28593.0
2018-06-18 15:20:00,287.44,287.56,287.2,287.36,34610.0,287.44,287.56,287.2,287.36,34610.0
2018-06-18 15:30:00,287.42,287.87,287.42,287.57,47938.0,287.42,287.87,287.42,287.57,47938.0
2018-06-18 15:40:00,287.56,288.2,287.32,288.19,54693.0,287.56,288.2,287.32,288.19,54693.0
2018-06-18 15:50:00,288.17,289.49,288.03,289.14,156026.0,288.17,289.49,288.03,289.14,156026.0
2018-06-19 09:30:00,286.14,292.21,286.04,290.93,75155.0,286.14,292.21,286.04,290.93,75155.0
2018-06-19 09:40:00,291.06,292.89,290.71,292.89,33901.0,291.06,292.89,290.71,292.89,33901.0
2018-06-19 09:50:00,292.8,293.26,291.39,292.38,44890.0,292.8,293.26,291.39,292.38,44890.0
2018-06-19 10:00:00,292.43,293.28,291.2,291.26,50937.0,292.43,293.28,291.2,291.26,50937.0
2018-06-19 10:10:00,291.27,293.59,291.25,293.15,43828.0,291.27,293.59,291.25,293.15,43828.0
2018-06-19 10:20:00,293.16,294.28,293.07,294.04,40834.0,293.16,294.28,293.07,294.04,40834.0
2018-06-19 10:30:00,294.05,295.76,293.9,294.23,72144.0,294.05,295.76,293.9,294.23,72144.0
2018-06-19 10:40:00,294.32,295.66,293.75,295.36,25998.0,294.32,295.66,293.75,295.36,25998.0
2018-06-19 10:50:00,295.4,295.71,294.94,295.61,32319.0,295.4,295.71,294.94,295.61,32319.0
2018-06-19 11:00:00,295.7,295.85,294.67,294.88,23256.0,295.7,295.85,294.67,294.88,23256.0
2018-06-19 11:10:00,294.88,295.58,294.64,295.56,19745.0,294.88,295.58,294.64,295.56,19745.0
2018-06-19 11:20:00,295.64,296.01,294.4,294.64,40259.0,295.64,296.01,294.4,294.64,40259.0
2018-06-19 11:30:00,294.69,294.79,293.68,293.76,20987.0,294.69,294.79,293.68,293.76,20987.0
2018-06-19 11:40:00,293.7,294.84,293.55,294.6,34368.0,293.7,294.84,293.55,294.6,34368.0
2018-06-19 11:50:00,294.74,294.97,293.95,293.95,15293.0,294.74,294.97,293.95,293.95,15293.0
2018-06-19 12:00:00,293.95,294.34,293.53,293.57,12776.0,293.95,294.34,293.53,293.57,12776.0
2018-06-19 12:10:00,293.5,293.5,292.88,292.88,12827.0,293.5,293.5,292.88,292.88,12827.0
2018-06-19 12:20:00,292.82,292.88,292.1,292.18,20261.0,292.82,292.88,292.1,292.18,20261.0
2018-06-19 12:30:00,292.23,292.46,291.61,291.75,15228.0,292.23,292.46,291.61,291.75,15228.0
2018-06-19 12:40:00,291.7,292.18,291.66,291.97,15525.0,291.7,292.18,291.66,291.97,15525.0
2018-06-19 12:50:00,291.99,292.78,291.99,292.63,11527.0,291.99,292.78,291.99,292.63,11527.0
2018-06-19 13:00:00,292.63,292.93,292.57,292.76,6697.0,292.63,292.93,292.57,292.76,6697.0
2018-06-19 13:10:00,292.8,293.1,292.8,293.0,9385.0,292.8,293.1,292.8,293.0,9385.0
2018-06-19 13:20:00,293.06,293.28,292.71,292.92,9052.0,293.06,293.28,292.71,292.92,9052.0
2018-06-19 13:30:00,292.87,293.17,292.57,293.15,11047.0,292.87,293.17,292.57,293.15,11047.0
2018-06-19 13:40:00,293.07,293.5,292.78,293.44,7761.0,293.07,293.5,292.78,293.44,7761.0
2018-06-19 13:50:00,293.47,293.88,293.47,293.72,7324.0,293.47,293.88,293.47,293.72,7324.0
2018-06-19 14:00:00,293.71,293.76,293.11,293.54,13017.0,293.71,293.76,293.11,293.54,13017.0
2018-06-19 14:10:00,293.54,293.66,293.31,293.42,10970.0,293.54,293.66,293.31,293.42,10970.0
2018-06-19 14:20:00,293.37,293.47,292.8,292.84,18936.0,293.37,293.47,292.8,292.84,18936.0
2018-06-19 14:30:00,292.84,292.88,292.23,292.23,14741.0,292.84,292.88,292.23,292.23,14741.0
2018-06-19 14:40:00,292.26,292.53,292.02,292.07,18096.0,292.26,292.53,292.02,292.07,18096.0
2018-06-19 14:50:00,292.07,292.53,291.88,292.39,18847.0,292.07,292.53,291.88,292.39,18847.0
2018-06-19 15:00:00,292.39,292.74,292.29,292.58,18938.0,292.39,292.74,292.29,292.58,18938.0
2018-06-19 15:10:00,292.78,292.79,291.8,291.81,19404.0,292.78,292.79,291.8,291.81,19404.0
2018-06-19 15:20:00,291.72,291.74,291.33,291.74,16988.0,291.72,291.74,291.33,291.74,16988.0
2018-06-19 15:30:00,291.88,292.32,291.88,292.3,22979.0,291.88,292.32,291.88,292.3,22979.0
2018-06-19 15:40:00,292.27,292.58,292.09,292.13,38909.0,292.27,292.58,292.09,292.13,38909.0
2018-06-19 15:50:00,292.12,292.24,291.6,292.05,79689.0,292.12,292.24,291.6,292.05,79689.0
2018-06-20 09:30:00,293.1,297.8,292.37,297.01,69494.0,293.1,297.8,292.37,297.01,69494.0
2018-06-20 09:40:00,296.86,297.49,295.69,297.33,29431.0,296.86,297.49,295.69,297.33,29431.0
2018-06-20 09:50:00,297.38,298.11,296.56,296.65,42501.0,297.38,298.11,296.56,296.65,42501.0
2018-06-20 10:00:00,296.95,297.67,296.24,297.2,27666.0,296.95,297.67,296.24,297.2,27666.0
2018-06-20 10:10:00,297.13,297.29,296.41,297.13,19952.0,297.13,297.29,296.41,297.13,19952.0
2018-06-20 10:20:00,297.43,297.98,297.1,297.71,18931.0,297.43,297.98,297.1,297.71,18931.0
2018-06-20 10:30:00,297.87,297.98,297.4,297.76,19586.0,297.87,297.98,297.4,297.76,19586.0
2018-06-20 10:40:00,297.9,298.34,296.99,297.27,20265.0,297.9,298.34,296.99,297.27,20265.0
2018-06-20 10:50:00,297.39,298.44,297.37,297.99,23795.0,297.39,298.44,297.37,297.99,23795.0
2018-06-20 11:00:00,298.07,298.1,297.68,297.7,19738.0,298.07,298.1,297.68,297.7,19738.0
2018-06-20 11:10:00,297.69,298.0,297.64,298.0,18379.0,297.69,298.0,297.64,298.0,18379.0
2018-06-20 11:20:00,298.0,298.27,297.66,297.66,36000.0,298.0,298.27,297.66,297.66,36000.0
2018-06-20 11:30:00,297.64,297.79,296.81,296.95,12118.0,297.64,297.79,296.81,296.95,12118.0
2018-06-20 11:40:00,297.07,297.94,297.07,297.94,10710.0,297.07,297.94,297.07,297.94,10710.0
2018-06-20 11:50:00,297.99,298.0,297.86,298.0,32591.0,297.99,298.0,297.86,298.0,32591.0
2018-06-20 12:00:00,297.99,298.0,297.55,297.65,9642.0,297.99,298.0,297.55,297.65,9642.0
2018-06-20 12:10:00,297.7,297.77,297.44,297.61,5300.0,297.7,297.77,297.44,297.61,5300.0
2018-06-20 12:20:00,297.61,298.0,297.5,297.93,11464.0,297.61,298.0,297.5,297.93,11464.0
2018-06-20 12:30:00,297.83,298.0,297.82,297.91,15644.0,297.83,298.0,297.82,297.91,15644.0
2018-06-20 12:40:00,297.91,298.01,297.78,298.0,21598.0,297.91,298.01,297.78,298.0,21598.0
2018-06-20 12:50:00,298.0,298.03,297.9,298.0,20670.0,298.0,298.03,297.9,298.0,20670.0
2018-06-20 13:00:00,298.0,298.05,297.64,297.84,12909.0,298.0,298.05,297.64,297.84,12909.0
2018-06-20 13:10:00,297.79,297.84,297.24,297.37,8907.0,297.79,297.84,297.24,297.37,8907.0
2018-06-20 13:20:00,297.44,297.72,297.31,297.51,7909.0,297.44,297.72,297.31,297.51,7909.0
2018-06-20 13:30:00,297.58,297.6,297.01,297.42,9077.0,297.58,297.6,297.01,297.42,9077.0
2018-06-20 13:40:00,297.35,297.35,296.34,296.57,15487.0,297.35,297.35,296.34,296.57,15487.0
2018-06-20 13:50:00,296.53,296.65,296.09,296.14,10434.0,296.53,296.65,296.09,296.14,10434.0
2018-06-20 14:00:00,296.09,296.32,295.9,295.96,8734.0,296.09,296.32,295.9,295.96,8734.0
2018-06-20 14:10:00,296.09,296.73,296.01,296.5,20702.0,296.09,296.73,296.01,296.5,20702.0
2018-06-20 14:20:00,296.51,297.0,296.42,296.76,8608.0,296.51,297.0,296.42,296.76,8608.0
2018-06-20 14:30:00,296.75,297.0,296.68,296.68,10323.0,296.75,297.0,296.68,296.68,10323.0
2018-06-20 14:40:00,296.66,296.75,296.25,296.51,10343.0,296.66,296.75,296.25,296.51,10343.0
2018-06-20 14:50:00,296.54,296.79,296.44,296.47,8285.0,296.54,296.79,296.44,296.47,8285.0
2018-06-20 15:00:00,296.51,296.67,296.33,296.67,13525.0,296.51,296.67,296.33,296.67,13525.0
2018-06-20 15:10:00,296.66,297.03,296.62,296.82,16699.0,296.66,297.03,296.62,296.82,16699.0
2018-06-20 15:20:00,296.76,297.31,296.75,297.3,13447.0,296.76,297.31,296.75,297.3,13447.0
2018-06-20 15:30:00,297.32,297.48,297.28,297.43,19726.0,297.32,297.48,297.28,297.43,19726.0
2018-06-20 15:40:00,297.42,297.47,297.27,297.37,30245.0,297.42,297.47,297.27,297.37,30245.0
2018-06-20 15:50:00,297.43,297.43,296.28,296.86,58051.0,297.43,297.43,296.28,296.86,58051.0
2018-06-21 09:30:00,296.21,296.52,295.15,296.12,26475.0,296.21,296.52,295.15,296.12,26475.0
2018-06-21 09:40:00,296.03,296.87,295.78,296.85,10909.0,296.03,296.87,295.78,296.85,10909.0
2018-06-21 09:50:00,296.85,297.4,296.51,296.65,30997.0,296.85,297.4,296.51,296.65,30997.0
2018-06-21 10:00:00,296.67,297.34,295.78,295.81,9330.0,296.67,297.34,295.78,295.81,9330.0
2018-06-21 10:10:00,295.86,297.73,295.8,296.54,23107.0,295.86,297.73,295.8,296.54,23107.0
2018-06-21 10:20:00,296.36,296.92,295.91,296.64,20109.0,296.36,296.92,295.91,296.64,20109.0
2018-06-21 10:30:00,296.62,297.03,295.4,295.4,16396.0,296.62,297.03,295.4,295.4,16396.0
2018-06-21 10:40:00,295.26,295.28,294.63,295.16,20032.0,295.26,295.28,294.63,295.16,20032.0
2018-06-21 10:50:00,295.25,295.83,295.14,295.75,19387.0,295.25,295.83,295.14,295.75,19387.0
2018-06-21 11:00:00,295.72,296.43,295.66,296.05,11497.0,295.72,296.43,295.66,296.05,11497.0
2018-06-21 11:10:00,296.05,296.63,295.94,296.57,5387.0,296.05,296.63,295.94,296.57,5387.0
2018-06-21 11:20:00,296.62,296.77,295.55,295.55,16015.0,296.62,296.77,295.55,295.55,16015.0
2018-06-21 11:30:00,295.8,296.95,295.75,296.95,13203.0,295.8,296.95,295.75,296.95,13203.0
2018-06-21 11:40:00,296.93,297.35,296.91,297.22,8428.0,296.93,297.35,296.91,297.22,8428.0
2018-06-21 11:50:00,297.29,297.66,297.21,297.47,10926.0,297.29,297.66,297.21,297.47,10926.0
2018-06-21 12:00:00,297.48,297.48,296.41,296.48,10383.0,297.48,297.48,296.41,296.48,10383.0
2018-06-21 12:10:00,296.37,296.79,296.36,296.69,7982.0,296.37,296.79,296.36,296.69,7982.0
2018-06-21 12:20:00,296.7,297.03,296.4,296.81,16052.0,296.7,297.03,296.4,296.81,16052.0
2018-06-21 12:30:00,296.81,296.86,296.55,296.67,10781.0,296.81,296.86,296.55,296.67,10781.0
2018-06-21 12:40:00,296.53,297.18,296.44,297.07,9515.0,296.53,297.18,296.44,297.07,9515.0
2018-06-21 12:50:00,297.14,297.54,297.1,297.19,12122.0,297.14,297.54,297.1,297.19,12122.0
2018-06-21 13:00:00,297.11,297.31,296.88,297.31,9218.0,297.11,297.31,296.88,297.31,9218.0
2018-06-21 13:10:00,297.26,298.0,297.26,297.99,26364.0,297.26,298.0,297.26,297.99,26364.0
2018-06-21 13:20:00,298.0,298.05,297.59,297.61,36461.0,298.0,298.05,297.59,297.61,36461.0
2018-06-21 13:30:00,297.47,297.73,296.8,296.8,11326.0,297.47,297.73,296.8,296.8,11326.0
2018-06-21 13:40:00,296.79,297.5,296.78,297.11,6794.0,296.79,297.5,296.78,297.11,6794.0
2018-06-21 13:50:00,297.12,297.41,296.87,297.34,9267.0,297.12,297.41,296.87,297.34,9267.0
2018-06-21 14:00:00,297.42,298.05,297.42,297.89,34053.0,297.42,298.05,297.42,297.89,34053.0
2018-06-21 14:10:00,297.86,297.99,297.3,297.3,11828.0,297.86,297.99,297.3,297.3,11828.0
2018-06-21 14:20:00,297.15,297.39,296.93,297.33,6446.0,297.15,297.39,296.93,297.33,6446.0
2018-06-21 14:30:00,297.26,297.59,297.24,297.54,6019.0,297.26,297.59,297.24,297.54,6019.0
2018-06-21 14:40:00,297.43,298.04,297.42,298.0,4012.0,297.43,298.04,297.42,298.0,4012.0
2018-06-21 14:50:00,297.93,298.02,297.66,297.73,12090.0,297.93,298.02,297.66,297.73,12090.0
2018-06-21 15:00:00,297.73,297.98,297.56,297.98,6880.0,297.73,297.98,297.56,297.98,6880.0
2018-06-21 15:10:00,297.91,297.91,297.53,297.53,8237.0,297.91,297.91,297.53,297.53,8237.0
2018-06-21 15:20:00,297.53,297.76,297.13,297.56,10406.0,297.53,297.76,297.13,297.56,10406.0
2018-06-21 15:30:00,297.6,297.68,297.31,297.44,12356.0,297.6,297.68,297.31,297.44,12356.0
2018-06-21 15:40:00,297.44,297.61,297.09,297.52,20888.0,297.44,297.61,297.09,297.52,20888.0
2018-06-21 15:50:00,297.41,297.54,296.97,297.4,35638.0,297.41,297.54,296.97,297.4,35638.0
2018-06-22 09:30:00,298.0,298.0,295.81,296.37,31418.0,298.0,298.0,295.81,296.37,31418.0
2018-06-22 09:40:00,296.72,298.04,296.65,298.0,46293.0,296.72,298.04,296.65,298.0,46293.0
2018-06-22 09:50:00,297.91,297.91,296.77,296.77,16173.0,297.91,297.91,296.77,296.77,16173.0
2018-06-22 10:00:00,296.71,297.4,296.1,297.16,26957.0,296.71,297.4,296.1,297.16,26957.0
2018-06-22 10:10:00,297.3,298.0,297.18,297.6,18876.0,297.3,298.0,297.18,297.6,18876.0
2018-06-22 10:20:00,297.62,297.62,295.69,295.89,14840.0,297.62,297.62,295.69,295.89,14840.0
2018-06-22 10:30:00,295.75,296.13,295.0,295.38,19618.0,295.75,296.13,295.0,295.38,19618.0
2018-06-22 10:40:00,295.48,296.57,295.32,296.53,25317.0,295.48,296.57,295.32,296.53,25317.0
2018-06-22 10:50:00,296.49,296.66,295.05,295.8,15540.0,296.49,296.66,295.05,295.8,15540.0
2018-06-22 11:00:00,295.84,296.03,295.29,295.97,11550.0,295.84,296.03,295.29,295.97,11550.0
2018-06-22 11:10:00,296.13,296.3,295.63,295.85,11183.0,296.13,296.3,295.63,295.85,11183.0
2018-06-22 11:20:00,295.95,296.05,295.23,295.85,27072.0,295.95,296.05,295.23,295.85,27072.0
2018-06-22 11:30:00,295.9,296.42,295.88,296.39,15728.0,295.9,296.42,295.88,296.39,15728.0
2018-06-22 11:40:00,296.33,296.43,295.56,296.27,16334.0,296.33,296.43,295.56,296.27,16334.0
2018-06-22 11:50:00,296.33,296.91,296.28,296.88,14017.0,296.33,296.91,296.28,296.88,14017.0
2018-06-22 12:00:00,296.9,297.25,296.09,296.67,22220.0,296.9,297.25,296.09,296.67,22220.0
2018-06-22 12:10:00,296.62,296.78,296.26,296.62,10715.0,296.62,296.78,296.26,296.62,10715.0
2018-06-22 12:20:00,296.59,297.1,296.56,297.1,5681.0,296.59,297.1,296.56,297.1,5681.0
2018-06-22 12:30:00,297.2,297.34,296.89,296.93,12546.0,297.2,297.34,296.89,296.93,12546.0
2018-06-22 12:40:00,296.91,297.48,296.91,297.27,11400.0,296.91,297.48,296.91,297.27,11400.0
2018-06-22 12:50:00,297.35,297.48,296.73,296.92,10128.0,297.35,297.48,296.73,296.92,10128.0
2018-06-22 13:00:00,297.03,297.23,296.76,297.2,17331.0,297.03,297.23,296.76,297.2,17331.0
2018-06-22 13:10:00,297.17,297.31,296.98,297.31,8379.0,297.17,297.31,296.98,297.31,8379.0
2018-06-22 13:20:00,297.25,297.46,297.25,297.35,14338.0,297.25,297.46,297.25,297.35,14338.0
2018-06-22 13:30:00,297.38,297.48,296.79,296.84,9718.0,297.38,297.48,296.79,296.84,9718.0
2018-06-22 13:40:00,296.76,297.44,296.74,297.35,7219.0,296.76,297.44,296.74,297.35,7219.0
2018-06-22 13:50:00,297.34,297.92,297.28,297.73,12572.0,297.34,297.92,297.28,297.73,12572.0
2018-06-22 14:00:00,297.71,297.97,297.65,297.86,11179.0,297.71,297.97,297.65,297.86,11179.0
2018-06-22 14:10:00,297.97,297.98,297.64,297.64,7347.0,297.97,297.98,297.64,297.64,7347.0
2018-06-22 14:20:00,297.56,297.7,297.41,297.41,8094.0,297.56,297.7,297.41,297.41,8094.0
2018-06-22 14:30:00,297.38,297.5,297.08,297.34,7950.0,297.38,297.5,297.08,297.34,7950.0
2018-06-22 14:40:00,297.54,297.96,297.45,297.87,11564.0,297.54,297.96,297.45,297.87,11564.0
2018-06-22 14:50:00,297.91,298.16,297.8,297.85,12744.0,297.91,298.16,297.8,297.85,12744.0
2018-06-22 15:00:00,297.93,298.38,297.83,298.1,14649.0,297.93,298.38,297.83,298.1,14649.0
2018-06-22 15:10:00,298.1,298.28,297.99,298.18,10697.0,298.1,298.28,297.99,298.18,10697.0
2018-06-22 15:20:00,298.2,298.36,297.79,297.79,13349.0,298.2,298.36,297.79,297.79,13349.0
2018-06-22 15:30:00,297.81,297.82,297.03,297.03,18909.0,297.81,297.82,297.03,297.03,18909.0
2018-06-22 15:40:00,297.13,297.41,297.01,297.28,30921.0,297.13,297.41,297.01,297.28,30921.0
2018-06-22 15:50:00,297.26,297.45,295.72,296.03,84241.0,297.26,297.45,295.72,296.03,84241.0
2018-06-25 09:30:00,293.78,297.15,293.55,294.3,32379.0,293.78,297.15,293.55,294.3,32379.0
2018-06-25 09:40:00,294.29,295.67,294.07,295.15,18242.0,294.29,295.67,294.07,295.15,18242.0
2018-06-25 09:50:00,295.62,296.33,294.83,294.84,23319.0,295.62,296.33,294.83,294.84,23319.0
2018-06-25 10:00:00,294.84,295.67,294.4,295.1,16385.0,294.84,295.67,294.4,295.1,16385.0
2018-06-25 10:10:00,295.08,295.3,293.31,293.97,31022.0,295.08,295.3,293.31,293.97,31022.0
2018-06-25 10:20:00,293.97,294.46,293.27,294.06,23401.0,293.97,294.46,293.27,294.06,23401.0
2018-06-25 10:30:00,293.94,294.06,292.9,293.72,17307.0,293.94,294.06,292.9,293.72,17307.0
2018-06-25 10:40:00,293.48,293.66,292.84,293.25,18956.0,293.48,293.66,292.84,293.25,18956.0
2018-06-25 10:50:00,293.23,293.23,292.1,292.44,16528.0,293.23,293.23,292.1,292.44,16528.0
2018-06-25 11:00:00,292.46,293.14,291.59,292.17,16870.0,292.46,293.14,291.59,292.17,16870.0
2018-06-25 11:10:00,292.25,292.65,291.33,291.61,25812.0,292.25,292.65,291.33,291.61,25812.0
2018-06-25 11:20:00,291.59,291.9,290.7,291.28,16537.0,291.59,291.9,290.7,291.28,16537.0
2018-06-25 11:30:00,291.25,292.18,291.25,291.51,12401.0,291.25,292.18,291.25,291.51,12401.0
2018-06-25 11:40:00,291.54,292.36,291.3,291.77,19177.0,291.54,292.36,291.3,291.77,19177.0
2018-06-25 11:50:00,291.78,291.88,290.83,291.0,16619.0,291.78,291.88,290.83,291.0,16619.0
2018-06-25 12:00:00,291.0,291.11,290.02,290.64,28082.0,291.0,291.11,290.02,290.64,28082.0
2018-06-25 12:10:00,290.74,291.42,290.32,291.17,14633.0,290.74,291.42,290.32,291.17,14633.0
2018-06-25 12:20:00,291.23,292.14,290.89,291.59,11904.0,291.23,292.14,290.89,291.59,11904.0
2018-06-25 12:30:00,291.6,291.83,290.47,290.87,15300.0,291.6,291.83,290.47,290.87,15300.0
2018-06-25 12:40:00,291.17,291.49,290.8,290.99,11324.0,291.17,291.49,290.8,290.99,11324.0
2018-06-25 12:50:00,291.17,291.35,290.7,291.13,8622.0,291.17,291.35,290.7,291.13,8622.0
2018-06-25 13:00:00,291.14,291.14,290.54,290.66,10845.0,291.14,291.14,290.54,290.66,10845.0
2018-06-25 13:10:00,290.69,291.15,290.05,290.45,8835.0,290.69,291.15,290.05,290.45,8835.0
2018-06-25 13:20:00,290.25,290.66,290.07,290.18,12263.0,290.25,290.66,290.07,290.18,12263.0
2018-06-25 13:30:00,290.19,291.11,290.19,290.7,5250.0,290.19,291.11,290.19,290.7,5250.0
2018-06-25 13:40:00,290.63,291.13,290.54,290.81,7371.0,290.63,291.13,290.54,290.81,7371.0
2018-06-25 13:50:00,290.78,290.92,290.36,290.44,15199.0,290.78,290.92,290.36,290.44,15199.0
2018-06-25 14:00:00,290.45,290.81,290.37,290.37,8172.0,290.45,290.81,290.37,290.37,8172.0
2018-06-25 14:10:00,290.49,290.79,290.26,290.38,5600.0,290.49,290.79,290.26,290.38,5600.0
2018-06-25 14:20:00,290.37,290.78,290.0,290.72,9860.0,290.37,290.78,290.0,290.72,9860.0
2018-06-25 14:30:00,290.58,290.63,289.39,289.45,14505.0,290.58,290.63,289.39,289.45,14505.0
2018-06-25 14:40:00,289.54,289.79,289.25,289.57,14225.0,289.54,289.79,289.25,289.57,14225.0
2018-06-25 14:50:00,289.46,289.78,289.2,289.47,16930.0,289.46,289.78,289.2,289.47,16930.0
2018-06-25 15:00:00,289.38,289.99,289.32,289.96,9039.0,289.38,289.99,289.32,289.96,9039.0
2018-06-25 15:10:00,290.19,290.61,289.75,290.56,12080.0,290.19,290.61,289.75,290.56,12080.0
2018-06-25 15:20:00,290.68,290.82,290.4,290.6,12364.0,290.68,290.82,290.4,290.6,12364.0
2018-06-25 15:30:00,290.57,292.21,290.43,292.09,20053.0,290.57,292.21,290.43,292.09,20053.0
2018-06-25 15:40:00,292.2,292.59,291.47,292.4,42756.0,292.2,292.59,291.47,292.4,42756.0
2018-06-25 15:50:00,292.14,292.79,291.99,292.16,71840.0,292.14,292.79,291.99,292.16,71840.0
2018-06-26 09:30:00,291.68,292.46,288.45,290.15,67188.0,291.68,292.46,288.45,290.15,67188.0
2018-06-26 09:40:00,290.38,292.74,290.37,291.75,13441.0,290.38,292.74,290.37,291.75,13441.0
2018-06-26 09:50:00,291.59,293.21,291.27,293.07,9900.0,291.59,293.21,291.27,293.07,9900.0
2018-06-26 10:00:00,293.13,293.57,291.98,292.22,8779.0,293.13,293.57,291.98,292.22,8779.0
2018-06-26 10:10:00,292.09,292.09,290.48,290.68,13052.0,292.09,292.09,290.48,290.68,13052.0
2018-06-26 10:20:00,290.63,291.26,290.28,290.5,18185.0,290.63,291.26,290.28,290.5,18185.0
2018-06-26 10:30:00,290.35,290.79,289.73,290.13,8433.0,290.35,290.79,289.73,290.13,8433.0
2018-06-26 10:40:00,290.42,290.94,290.13,290.94,11100.0,290.42,290.94,290.13,290.94,11100.0
2018-06-26 10:50:00,290.92,291.36,290.59,291.03,7032.0,290.92,291.36,290.59,291.03,7032.0
2018-06-26 11:00:00,290.97,291.53,290.76,290.76,11061.0,290.97,291.53,290.76,290.76,11061.0
2018-06-26 11:10:00,290.86,291.45,290.54,291.38,7542.0,290.86,291.45,290.54,291.38,7542.0
2018-06-26 11:20:00,291.37,291.56,291.2,291.29,7805.0,291.37,291.56,291.2,291.29,7805.0
2018-06-26 11:30:00,291.24,291.4,290.58,291.17,8950.0,291.24,291.4,290.58,291.17,8950.0
2018-06-26 11:40:00,291.26,291.6,290.96,291.39,9114.0,291.26,291.6,290.96,291.39,9114.0
2018-06-26 11:50:00,291.47,291.6,289.53,290.18,26690.0,291.47,291.6,289.53,290.18,26690.0
2018-06-26 12:00:00,290.14,291.56,289.99,291.24,21071.0,290.14,291.56,289.99,291.24,21071.0
2018-06-26 12:10:00,291.28,292.13,291.28,291.7,10500.0,291.28,292.13,291.28,291.7,10500.0
2018-06-26 12:20:00,291.6,292.0,291.23,291.71,8204.0,291.6,292.0,291.23,291.71,8204.0
2018-06-26 12:30:00,291.85,292.01,291.49,291.63,9544.0,291.85,292.01,291.49,291.63,9544.0
2018-06-26 12:40:00,291.61,292.08,291.37,291.54,10613.0,291.61,292.08,291.37,291.54,10613.0
2018-06-26 12:50:00,291.55,292.23,291.38,292.13,7900.0,291.55,292.23,291.38,292.13,7900.0
2018-06-26 13:00:00,292.13,292.48,291.9,292.42,5340.0,292.13,292.48,291.9,292.42,5340.0
2018-06-26 13:10:00,292.39,292.5,291.82,292.4,10042.0,292.39,292.5,291.82,292.4,10042.0
2018-06-26 13:20:00,292.35,292.47,292.03,292.03,5500.0,292.35,292.47,292.03,292.03,5500.0
2018-06-26 13:30:00,292.02,292.38,291.8,292.38,5000.0,292.02,292.38,291.8,292.38,5000.0
2018-06-26 13:40:00,292.27,292.48,292.05,292.48,7881.0,292.27,292.48,292.05,292.48,7881.0
2018-06-26 13:50:00,292.47,292.62,292.08,292.18,6098.0,292.47,292.62,292.08,292.18,6098.0
2018-06-26 14:00:00,292.31,292.6,291.93,292.15,6581.0,292.31,292.6,291.93,292.15,6581.0
2018-06-26 14:10:00,292.21,292.37,291.71,291.71,8000.0,292.21,292.37,291.71,291.71,8000.0
2018-06-26 14:20:00,291.84,292.07,291.62,291.98,6409.0,291.84,292.07,291.62,291.98,6409.0
2018-06-26 14:30:00,292.03,292.2,291.49,292.04,11726.0,292.03,292.2,291.49,292.04,11726.0
2018-06-26 14:40:00,292.1,292.42,291.92,292.04,8741.0,292.1,292.42,291.92,292.04,8741.0
2018-06-26 14:50:00,291.97,292.21,291.68,292.09,8599.0,291.97,292.21,291.68,292.09,8599.0
2018-06-26 15:00:00,292.17,292.17,291.49,291.73,8080.0,292.17,292.17,291.49,291.73,8080.0
2018-06-26 15:10:00,291.71,292.01,291.71,291.89,6659.0,291.71,292.01,291.71,291.89,6659.0
2018-06-26 15:20:00,291.98,292.23,291.71,292.0,9052.0,291.98,292.23,291.71,292.0,9052.0
2018-06-26 15:30:00,292.13,292.89,292.09,292.73,11700.0,292.13,292.89,292.09,292.73,11700.0
2018-06-26 15:40:00,292.73,292.79,291.46,291.56,16697.0,292.73,292.79,291.46,291.56,16697.0
2018-06-26 15:50:00,291.52,292.25,291.52,291.92,47404.0,291.52,292.25,291.52,291.92,47404.0
2018-06-27 09:30:00,292.2,292.72,290.16,291.46,27836.0,292.2,292.72,290.16,291.46,27836.0
2018-06-27 09:40:00,291.47,291.56,290.74,291.0,17093.0,291.47,291.56,290.74,291.0,17093.0
2018-06-27 09:50:00,291.05,292.33,290.94,292.18,14439.0,291.05,292.33,290.94,292.18,14439.0
2018-06-27 10:00:00,292.3,292.3,290.89,291.77,25559.0,292.3,292.3,290.89,291.77,25559.0
2018-06-27 10:10:00,292.03,292.53,292.03,292.17,9376.0,292.03,292.53,292.03,292.17,9376.0
2018-06-27 10:20:00,292.18,293.07,292.12,293.07,14550.0,292.18,293.07,292.12,293.07,14550.0
2018-06-27 10:30:00,293.01,293.48,292.72,293.25,5745.0,293.01,293.48,292.72,293.25,5745.0
2018-06-27 10:40:00,293.34,293.45,292.84,293.02,11164.0,293.34,293.45,292.84,293.02,11164.0
2018-06-27 10:50:00,293.03,293.04,291.78,291.78,10259.0,293.03,293.04,291.78,291.78,10259.0
2018-06-27 11:00:00,291.88,292.22,291.04,291.3,18841.0,291.88,292.22,291.04,291.3,18841.0
2018-06-27 11:10:00,291.12,292.22,291.12,292.21,7951.0,291.12,292.22,291.12,292.21,7951.0
2018-06-27 11:20:00,292.3,292.51,290.9,290.92,12507.0,292.3,292.51,290.9,290.92,12507.0
2018-06-27 11:30:00,290.94,291.7,290.61,291.37,17370.0,290.94,291.7,290.61,291.37,17370.0
2018-06-27 11:40:00,291.45,291.99,290.95,291.88,17517.0,291.45,291.99,290.95,291.88,17517.0
2018-06-27 11:50:00,291.8,291.82,291.19,291.4,8636.0,291.8,291.82,291.19,291.4,8636.0
2018-06-27 12:00:00,291.32,291.57,291.28,291.33,6160.0,291.32,291.57,291.28,291.33,6160.0
2018-06-27 12:10:00,291.52,291.98,291.52,291.98,4222.0,291.52,291.98,291.52,291.98,4222.0
2018-06-27 12:20:00,292.01,292.01,291.18,291.18,7120.0,292.01,292.01,291.18,291.18,7120.0
2018-06-27 12:30:00,291.03,291.13,290.31,290.46,8057.0,291.03,291.13,290.31,290.46,8057.0
2018-06-27 12:40:00,290.35,290.63,290.35,290.52,5242.0,290.35,290.63,290.35,290.52,5242.0
2018-06-27 12:50:00,290.67,291.12,290.34,290.34,7100.0,290.67,291.12,290.34,290.34,7100.0
2018-06-27 13:00:00,290.58,290.8,289.95,289.96,7294.0,290.58,290.8,289.95,289.96,7294.0
2018-06-27 13:10:00,290.17,290.17,289.22,289.27,16493.0,290.17,290.17,289.22,289.27,16493.0
2018-06-27 13:20:00,289.4,290.07,289.29,289.95,19585.0,289.4,290.07,289.29,289.95,19585.0
2018-06-27 13:30:00,289.99,290.59,289.89,290.58,9359.0,289.99,290.59,289.89,290.58,9359.0
2018-06-27 13:40:00,290.48,290.69,290.12,290.18,8078.0,290.48,290.69,290.12,290.18,8078.0
2018-06-27 13:50:00,289.93,290.45,289.69,290.31,10125.0,289.93,290.45,289.69,290.31,10125.0
2018-06-27 14:00:00,290.3,291.13,290.08,290.08,10684.0,290.3,291.13,290.08,290.08,10684.0
2018-06-27 14:10:00,290.13,290.8,289.97,290.71,9011.0,290.13,290.8,289.97,290.71,9011.0
2018-06-27 14:20:00,290.82,290.88,290.16,290.33,13197.0,290.82,290.88,290.16,290.33,13197.0
2018-06-27 14:30:00,290.27,291.15,290.11,291.14,9273.0,290.27,291.15,290.11,291.14,9273.0
2018-06-27 14:40:00,291.06,291.31,290.68,290.76,6113.0,291.06,291.31,290.68,290.76,6113.0
2018-06-27 14:50:00,290.8,290.8,289.5,289.5,12191.0,290.8,290.8,289.5,289.5,12191.0
2018-06-27 15:00:00,289.46,289.57,288.66,288.79,22769.0,289.46,289.57,288.66,288.79,22769.0
2018-06-27 15:10:00,288.65,288.86,288.08,288.86,18163.0,288.65,288.86,288.08,288.86,18163.0
2018-06-27 15:20:00,288.83,290.06,288.74,289.99,23294.0,288.83,290.06,288.74,289.99,23294.0
2018-06-27 15:30:00,290.0,290.64,289.87,289.97,35067.0,290.0,290.64,289.87,289.97,35067.0
2018-06-27 15:40:00,289.99,290.48,289.05,289.05,27037.0,289.99,290.48,289.05,289.05,27037.0
2018-06-27 15:50:00,288.99,289.03,287.81,287.83,88994.0,288.99,289.03,287.81,287.83,88994.0
2018-06-28 09:30:00,289.32,290.33,287.93,288.2,36586.0,289.32,290.33,287.93,288.2,36586.0
2018-06-28 09:40:00,288.32,288.8,286.83,287.12,29303.0,288.32,288.8,286.83,287.12,29303.0
2018-06-28 09:50:00,287.35,289.66,287.34,288.4,16469.0,287.35,289.66,287.34,288.4,16469.0
2018-06-28 10:00:00,288.48,289.29,288.17,289.03,46438.0,288.48,289.29,288.17,289.03,46438.0
2018-06-28 10:10:00,289.14,289.25,286.66,287.2,11796.0,289.14,289.25,286.66,287.2,11796.0
2018-06-28 10:20:00,287.25,287.41,285.67,286.04,18097.0,287.25,287.41,285.67,286.04,18097.0
2018-06-28 10:30:00,286.11,286.19,285.32,286.19,25405.0,286.11,286.19,285.32,286.19,25405.0
2018-06-28 10:40:00,286.03,287.23,285.94,286.91,26330.0,286.03,287.23,285.94,286.91,26330.0
2018-06-28 10:50:00,287.01,287.89,286.57,287.49,14511.0,287.01,287.89,286.57,287.49,14511.0
2018-06-28 11:00:00,287.49,287.91,286.43,286.85,11530.0,287.49,287.91,286.43,286.85,11530.0
2018-06-28 11:10:00,286.95,287.03,286.06,287.03,16453.0,286.95,287.03,286.06,287.03,16453.0
2018-06-28 11:20:00,287.12,288.4,286.29,287.93,16344.0,287.12,288.4,286.29,287.93,16344.0
2018-06-28 11:30:00,287.93,288.17,286.84,287.69,36415.0,287.93,288.17,286.84,287.69,36415.0
2018-06-28 11:40:00,287.61,288.21,287.41,287.74,15028.0,287.61,288.21,287.41,287.74,15028.0
2018-06-28 11:50:00,287.62,287.69,286.52,287.17,29964.0,287.62,287.69,286.52,287.17,29964.0
2018-06-28 12:00:00,287.26,287.5,286.26,286.34,46939.0,287.26,287.5,286.26,286.34,46939.0
2018-06-28 12:10:00,286.56,286.75,285.96,286.05,13008.0,286.56,286.75,285.96,286.05,13008.0
2018-06-28 12:20:00,286.16,286.2,285.4,285.83,12714.0,286.16,286.2,285.4,285.83,12714.0
2018-06-28 12:30:00,286.04,286.17,285.41,285.75,11802.0,286.04,286.17,285.41,285.75,11802.0
2018-06-28 12:40:00,285.68,285.95,285.38,285.92,23670.0,285.68,285.95,285.38,285.92,23670.0
2018-06-28 12:50:00,285.95,286.64,285.95,286.48,9380.0,285.95,286.64,285.95,286.48,9380.0
2018-06-28 13:00:00,286.5,286.61,285.95,286.12,10211.0,286.5,286.61,285.95,286.12,10211.0
2018-06-28 13:10:00,286.1,286.61,285.95,286.34,12883.0,286.1,286.61,285.95,286.34,12883.0
2018-06-28 13:20:00,286.39,286.6,286.11,286.25,15360.0,286.39,286.6,286.11,286.25,15360.0
2018-06-28 13:30:00,286.25,286.46,285.63,285.83,14745.0,286.25,286.46,285.63,285.83,14745.0
2018-06-28 13:40:00,285.86,286.03,285.39,285.89,19358.0,285.86,286.03,285.39,285.89,19358.0
2018-06-28 13:50:00,285.94,286.09,285.65,285.85,21966.0,285.94,286.09,285.65,285.85,21966.0
2018-06-28 14:00:00,285.89,286.34,285.85,286.09,10242.0,285.89,286.34,285.85,286.09,10242.0
2018-06-28 14:10:00,285.96,286.36,285.75,286.36,9071.0,285.96,286.36,285.75,286.36,9071.0
2018-06-28 14:20:00,286.4,286.88,286.31,286.49,25208.0,286.4,286.88,286.31,286.49,25208.0
2018-06-28 14:30:00,286.63,286.82,286.33,286.55,15540.0,286.63,286.82,286.33,286.55,15540.0
2018-06-28 14:40:00,286.63,287.06,286.58,287.05,13214.0,286.63,287.06,286.58,287.05,13214.0
2018-06-28 14:50:00,287.0,287.15,286.78,286.98,26097.0,287.0,287.15,286.78,286.98,26097.0
2018-06-28 15:00:00,286.99,287.24,286.75,287.14,20300.0,286.99,287.24,286.75,287.14,20300.0
2018-06-28 15:10:00,287.29,287.8,287.12,287.7,14615.0,287.29,287.8,287.12,287.7,14615.0
2018-06-28 15:20:00,287.76,288.25,287.68,288.11,33203.0,287.76,288.25,287.68,288.11,33203.0
2018-06-28 15:30:00,288.16,289.04,287.75,288.69,95281.0,288.16,289.04,287.75,288.69,95281.0
2018-06-28 15:40:00,288.73,289.6,288.66,289.49,47717.0,288.73,289.6,288.66,289.49,47717.0
2018-06-28 15:50:00,289.49,289.52,288.44,288.74,65181.0,289.49,289.52,288.44,288.74,65181.0
2018-06-29 09:30:00,290.08,291.35,289.0,290.66,28340.0,290.08,291.35,289.0,290.66,28340.0
2018-06-29 09:40:00,290.59,291.35,289.95,290.64,42072.0,290.59,291.35,289.95,290.64,42072.0
2018-06-29 09:50:00,290.66,290.66,288.87,289.64,15046.0,290.66,290.66,288.87,289.64,15046.0
2018-06-29 10:00:00,289.48,289.76,288.7,288.71,30035.0,289.48,289.76,288.7,288.71,30035.0
2018-06-29 10:10:00,288.84,289.34,287.81,289.28,19801.0,288.84,289.34,287.81,289.28,19801.0
2018-06-29 10:20:00,289.63,290.19,289.44,289.67,36991.0,289.63,290.19,289.44,289.67,36991.0
2018-06-29 10:30:00,289.55,291.09,289.37,291.03,22871.0,289.55,291.09,289.37,291.03,22871.0
2018-06-29 10:40:00,291.03,291.84,290.61,290.86,35094.0,291.03,291.84,290.61,290.86,35094.0
2018-06-29 10:50:00,290.91,291.26,290.2,291.1,24214.0,290.91,291.26,290.2,291.1,24214.0
2018-06-29 11:00:00,291.31,291.31,290.71,291.0,20981.0,291.31,291.31,290.71,291.0,20981.0
2018-06-29 11:10:00,291.05,291.69,290.82,291.69,31595.0,291.05,291.69,290.82,291.69,31595.0
2018-06-29 11:20:00,291.63,292.68,291.52,292.42,15887.0,291.63,292.68,291.52,292.42,15887.0
2018-06-29 11:30:00,292.38,292.43,291.5,291.89,20629.0,292.38,292.43,291.5,291.89,20629.0
2018-06-29 11:40:00,291.95,292.27,291.79,292.06,12984.0,291.95,292.27,291.79,292.06,12984.0
2018-06-29 11:50:00,292.11,292.15,291.46,291.78,13820.0,292.11,292.15,291.46,291.78,13820.0
2018-06-29 12:00:00,291.91,292.43,291.83,292.43,6791.0,291.91,292.43,291.83,292.43,6791.0
2018-06-29 12:10:00,292.27,292.27,292.04,292.25,7729.0,292.27,292.27,292.04,292.25,7729.0
2018-06-29 12:20:00,292.24,292.43,291.84,291.97,7500.0,292.24,292.43,291.84,291.97,7500.0
2018-06-29 12:30:00,291.95,292.06,291.61,291.89,5119.0,291.95,292.06,291.61,291.89,5119.0
2018-06-29 12:40:00,291.86,292.01,291.65,292.01,14018.0,291.86,292.01,291.65,292.01,14018.0
2018-06-29 12:50:00,292.01,292.05,291.42,291.73,14000.0,292.01,292.05,291.42,291.73,14000.0
2018-06-29 13:00:00,291.87,292.31,291.86,292.05,9881.0,291.87,292.31,291.86,292.05,9881.0
2018-06-29 13:10:00,292.13,292.13,291.58,291.82,6900.0,292.13,292.13,291.58,291.82,6900.0
2018-06-29 13:20:00,291.86,291.86,291.47,291.54,7705.0,291.86,291.86,291.47,291.54,7705.0
2018-06-29 13:30:00,291.47,291.61,291.22,291.36,10271.0,291.47,291.61,291.22,291.36,10271.0
2018-06-29 13:40:00,291.32,291.84,291.27,291.34,10986.0,291.32,291.84,291.27,291.34,10986.0
2018-06-29 13:50:00,291.41,291.48,290.46,291.06,7624.0,291.41,291.48,290.46,291.06,7624.0
2018-06-29 14:00:00,290.96,291.23,290.8,291.1,10069.0,290.96,291.23,290.8,291.1,10069.0
2018-06-29 14:10:00,291.12,291.12,290.68,291.04,4200.0,291.12,291.12,290.68,291.04,4200.0
2018-06-29 14:20:00,290.82,291.01,290.68,291.0,7229.0,290.82,291.01,290.68,291.0,7229.0
2018-06-29 14:30:00,290.94,291.18,290.78,291.01,14511.0,290.94,291.18,290.78,291.01,14511.0
2018-06-29 14:40:00,290.91,291.61,290.83,291.52,7350.0,290.91,291.61,290.83,291.52,7350.0
2018-06-29 14:50:00,291.47,291.8,291.17,291.8,5466.0,291.47,291.8,291.17,291.8,5466.0
2018-06-29 15:00:00,291.8,292.21,291.45,291.5,8170.0,291.8,292.21,291.45,291.5,8170.0
2018-06-29 15:10:00,291.5,291.6,290.82,290.82,5512.0,291.5,291.6,290.82,290.82,5512.0
2018-06-29 15:20:00,290.99,291.42,290.8,291.28,10210.0,290.99,291.42,290.8,291.28,10210.0
2018-06-29 15:30:00,291.26,291.53,290.85,290.94,18973.0,291.26,291.53,290.85,290.94,18973.0
2018-06-29 15:40:00,290.94,291.32,290.8,290.87,16784.0,290.94,291.32,290.8,290.87,16784.0
2018-06-29 15:50:00,290.81,290.92,289.65,290.27,160677.0,290.81,290.92,289.65,290.27,160677.0
2018-07-02 09:30:00,290.3,291.95,288.13,290.18,37689.0,290.3,291.95,288.13,290.18,37689.0
2018-07-02 09:40:00,290.31,291.26,289.85,290.73,22942.0,290.31,291.26,289.85,290.73,22942.0
2018-07-02 09:50:00,290.37,291.63,289.92,290.91,24198.0,290.37,291.63,289.92,290.91,24198.0
2018-07-02 10:00:00,291.11,292.0,290.96,291.67,16054.0,291.11,292.0,290.96,291.67,16054.0
2018-07-02 10:10:00,291.75,292.09,290.49,290.95,16505.0,291.75,292.09,290.49,290.95,16505.0
2018-07-02 10:20:00,291.3,292.52,290.73,291.76,15687.0,291.3,292.52,290.73,291.76,15687.0
2018-07-02 10:30:00,291.87,292.13,291.25,291.76,12863.0,291.87,292.13,291.25,291.76,12863.0
2018-07-02 10:40:00,291.73,292.85,291.56,292.4,6046.0,291.73,292.85,291.56,292.4,6046.0
2018-07-02 10:50:00,292.37,294.06,292.36,293.64,22072.0,292.37,294.06,292.36,293.64,22072.0
2018-07-02 11:00:00,294.02,294.26,293.23,293.58,20277.0,294.02,294.26,293.23,293.58,20277.0
2018-07-02 11:10:00,293.71,293.71,291.41,292.15,16954.0,293.71,293.71,291.41,292.15,16954.0
2018-07-02 11:20:00,292.13,292.24,291.41,291.85,16631.0,292.13,292.24,291.41,291.85,16631.0
2018-07-02 11:30:00,291.81,292.31,291.41,292.16,15869.0,291.81,292.31,291.41,292.16,15869.0
2018-07-02 11:40:00,292.11,292.52,291.94,292.38,7574.0,292.11,292.52,291.94,292.38,7574.0
2018-07-02 11:50:00,292.45,292.7,291.94,292.31,9000.0,292.45,292.7,291.94,292.31,9000.0
2018-07-02 12:00:00,292.27,292.48,291.75,292.35,14321.0,292.27,292.48,291.75,292.35,14321.0
2018-07-02 12:10:00,292.13,292.5,291.87,292.08,17705.0,292.13,292.5,291.87,292.08,17705.0
2018-07-02 12:20:00,292.19,292.71,292.17,292.6,5500.0,292.19,292.71,292.17,292.6,5500.0
2018-07-02 12:30:00,292.54,293.37,292.47,293.23,8582.0,292.54,293.37,292.47,293.23,8582.0
2018-07-02 12:40:00,293.29,293.67,293.18,293.27,2262.0,293.29,293.67,293.18,293.27,2262.0
2018-07-02 12:50:00,293.12,294.1,293.06,294.1,8188.0,293.12,294.1,293.06,294.1,8188.0
2018-07-02 13:00:00,294.05,294.1,293.49,293.72,12848.0,294.05,294.1,293.49,293.72,12848.0
2018-07-02 13:10:00,293.67,293.7,293.06,293.24,9202.0,293.67,293.7,293.06,293.24,9202.0
2018-07-02 13:20:00,293.25,293.44,292.66,292.96,9259.0,293.25,293.44,292.66,292.96,9259.0
2018-07-02 13:30:00,292.99,293.4,292.87,293.38,6306.0,292.99,293.4,292.87,293.38,6306.0
2018-07-02 13:40:00,293.27,294.39,293.13,294.34,9411.0,293.27,294.39,293.13,294.34,9411.0
2018-07-02 13:50:00,294.33,294.87,294.29,294.47,11311.0,294.33,294.87,294.29,294.47,11311.0
2018-07-02 14:00:00,294.42,295.13,294.39,294.82,10517.0,294.42,295.13,294.39,294.82,10517.0
2018-07-02 14:10:00,294.82,295.73,294.75,295.62,8745.0,294.82,295.73,294.75,295.62,8745.0
2018-07-02 14:20:00,295.5,295.63,295.25,295.45,10693.0,295.5,295.63,295.25,295.45,10693.0
2018-07-02 14:30:00,295.65,295.93,295.37,295.67,12129.0,295.65,295.93,295.37,295.67,12129.0
2018-07-02 14:40:00,295.72,295.89,294.78,294.78,7514.0,295.72,295.89,294.78,294.78,7514.0
2018-07-02 14:50:00,294.82,295.01,294.19,294.39,9994.0,294.82,295.01,294.19,294.39,9994.0
2018-07-02 15:00:00,294.52,294.8,294.19,294.61,10591.0,294.52,294.8,294.19,294.61,10591.0
2018-07-02 15:10:00,294.49,295.03,294.46,294.86,6472.0,294.49,295.03,294.46,294.86,6472.0
2018-07-02 15:20:00,294.93,295.35,294.65,295.32,8441.0,294.93,295.35,294.65,295.32,8441.0
2018-07-02 15:30:00,295.23,295.56,294.13,294.86,24924.0,295.23,295.56,294.13,294.86,24924.0
2018-07-02 15:40:00,295.05,295.38,294.71,295.21,25237.0,295.05,295.38,294.71,295.21,25237.0
2018-07-02 15:50:00,295.29,296.12,295.27,295.71,65337.0,295.29,296.12,295.27,295.71,65337.0
2018-07-03 09:30:00,296.06,296.92,293.96,294.76,30085.0,296.06,296.92,293.96,294.76,30085.0
2018-07-03 09:40:00,294.68,295.5,294.32,295.36,9060.0,294.68,295.5,294.32,295.36,9060.0
2018-07-03 09:50:00,295.22,295.91,295.02,295.47,9057.0,295.22,295.91,295.02,295.47,9057.0
2018-07-03 10:00:00,295.43,295.72,295.13,295.13,6908.0,295.43,295.72,295.13,295.13,6908.0
2018-07-03 10:10:00,295.34,296.0,295.25,295.8,9438.0,295.34,296.0,295.25,295.8,9438.0
2018-07-03 10:20:00,295.63,295.98,295.56,295.68,8085.0,295.63,295.98,295.56,295.68,8085.0
2018-07-03 10:30:00,295.89,296.15,295.57,296.0,4892.0,295.89,296.15,295.57,296.0,4892.0
2018-07-03 10:40:00,296.05,296.57,295.85,296.34,15471.0,296.05,296.57,295.85,296.34,15471.0
2018-07-03 10:50:00,296.14,296.4,295.68,295.68,14771.0,296.14,296.4,295.68,295.68,14771.0
2018-07-03 11:00:00,295.85,295.89,295.47,295.47,7917.0,295.85,295.89,295.47,295.47,7917.0
2018-07-03 11:10:00,295.47,296.01,295.47,295.76,8064.0,295.47,296.01,295.47,295.76,8064.0
2018-07-03 11:20:00,295.77,295.99,295.37,295.37,6233.0,295.77,295.99,295.37,295.37,6233.0
2018-07-03 11:30:00,295.37,295.4,294.84,295.0,6000.0,295.37,295.4,294.84,295.0,6000.0
2018-07-03 11:40:00,295.05,295.48,295.05,295.37,6740.0,295.05,295.48,295.05,295.37,6740.0
2018-07-03 11:50:00,295.41,295.41,294.62,294.71,5700.0,295.41,295.41,294.62,294.71,5700.0
2018-07-03 12:00:00,295.04,295.04,294.5,294.57,6390.0,295.04,295.04,294.5,294.57,6390.0
2018-07-03 12:10:00,294.64,294.64,293.71,294.13,10954.0,294.64,294.64,293.71,294.13,10954.0
2018-07-03 12:20:00,294.19,294.48,293.95,294.16,7530.0,294.19,294.48,293.95,294.16,7530.0
2018-07-03 12:30:00,294.32,294.42,293.57,293.57,9814.0,294.32,294.42,293.57,293.57,9814.0
2018-07-03 12:40:00,293.51,294.28,293.4,293.44,12888.0,293.51,294.28,293.4,293.44,12888.0
2018-07-03 12:50:00,293.3,293.68,292.64,293.66,55052.0,293.3,293.68,292.64,293.66,55052.0
2018-07-05 09:30:00,295.48,298.06,294.77,297.33,33459.0,295.48,298.06,294.77,297.33,33459.0
2018-07-05 09:40:00,297.35,297.65,296.53,297.13,8794.0,297.35,297.65,296.53,297.13,8794.0
2018-07-05 09:50:00,297.29,298.82,297.29,297.49,13924.0,297.29,298.82,297.29,297.49,13924.0
2018-07-05 10:00:00,297.84,298.6,297.48,298.5,9204.0,297.84,298.6,297.48,298.5,9204.0
2018-07-05 10:10:00,298.51,298.88,298.31,298.74,13097.0,298.51,298.88,298.31,298.74,13097.0
2018-07-05 10:20:00,298.64,299.42,298.62,299.16,28372.0,298.64,299.42,298.62,299.16,28372.0
2018-07-05 10:30:00,299.22,299.44,297.09,297.09,20386.0,299.22,299.44,297.09,297.09,20386.0
2018-07-05 10:40:00,297.02,297.84,297.02,297.38,12513.0,297.02,297.84,297.02,297.38,12513.0
2018-07-05 10:50:00,297.17,297.38,295.78,296.39,11971.0,297.17,297.38,295.78,296.39,11971.0
2018-07-05 11:00:00,296.2,296.56,295.53,295.97,13827.0,296.2,296.56,295.53,295.97,13827.0
2018-07-05 11:10:00,296.02,296.16,295.44,295.86,14098.0,296.02,296.16,295.44,295.86,14098.0
2018-07-05 11:20:00,295.94,296.52,295.79,296.1,7872.0,295.94,296.52,295.79,296.1,7872.0
2018-07-05 11:30:00,296.24,296.73,296.24,296.57,10776.0,296.24,296.73,296.24,296.57,10776.0
2018-07-05 11:40:00,296.61,297.47,296.35,297.38,8443.0,296.61,297.47,296.35,297.38,8443.0
2018-07-05 11:50:00,297.26,297.26,296.69,297.14,9912.0,297.26,297.26,296.69,297.14,9912.0
2018-07-05 12:00:00,297.04,298.29,297.04,298.03,8503.0,297.04,298.29,297.04,298.03,8503.0
2018-07-05 12:10:00,298.04,298.79,297.84,298.46,7800.0,298.04,298.79,297.84,298.46,7800.0
2018-07-05 12:20:00,298.51,298.51,297.69,298.01,6912.0,298.51,298.51,297.69,298.01,6912.0
2018-07-05 12:30:00,297.98,298.14,297.81,297.97,4583.0,297.98,298.14,297.81,297.97,4583.0
2018-07-05 12:40:00,298.09,298.65,297.8,298.44,9221.0,298.09,298.65,297.8,298.44,9221.0
2018-07-05 12:50:00,298.35,298.9,298.33,298.9,3107.0,298.35,298.9,298.33,298.9,3107.0
2018-07-05 13:00:00,298.84,299.56,298.84,299.23,7473.0,298.84,299.56,298.84,299.23,7473.0
2018-07-05 13:10:00,299.15,299.69,299.15,299.63,2814.0,299.15,299.69,299.15,299.63,2814.0
2018-07-05 13:20:00,299.67,299.73,299.32,299.33,6018.0,299.67,299.73,299.32,299.33,6018.0
2018-07-05 13:30:00,299.31,299.55,299.24,299.33,7061.0,299.31,299.55,299.24,299.33,7061.0
2018-07-05 13:40:00,299.22,299.44,299.03,299.43,5500.0,299.22,299.44,299.03,299.43,5500.0
2018-07-05 13:50:00,299.41,299.41,298.57,298.73,5441.0,299.41,299.41,298.57,298.73,5441.0
2018-07-05 14:00:00,298.8,298.92,298.12,298.22,10171.0,298.8,298.92,298.12,298.22,10171.0
2018-07-05 14:10:00,298.0,298.2,297.43,298.04,6965.0,298.0,298.2,297.43,298.04,6965.0
2018-07-05 14:20:00,298.25,298.43,297.93,298.27,5559.0,298.25,298.43,297.93,298.27,5559.0
2018-07-05 14:30:00,298.37,298.85,298.24,298.58,4632.0,298.37,298.85,298.24,298.58,4632.0
2018-07-05 14:40:00,298.47,298.78,298.46,298.7,3000.0,298.47,298.78,298.46,298.7,3000.0
2018-07-05 14:50:00,298.7,299.0,298.45,299.0,5413.0,298.7,299.0,298.45,299.0,5413.0
2018-07-05 15:00:00,298.91,299.59,298.84,299.21,8394.0,298.91,299.59,298.84,299.21,8394.0
2018-07-05 15:10:00,299.12,299.27,298.88,299.1,6096.0,299.12,299.27,298.88,299.1,6096.0
2018-07-05 15:20:00,299.15,299.21,298.53,298.91,6837.0,299.15,299.21,298.53,298.91,6837.0
2018-07-05 15:30:00,298.78,299.1,298.68,298.93,9868.0,298.78,299.1,298.68,298.93,9868.0
2018-07-05 15:40:00,298.96,299.24,298.65,298.74,13246.0,298.96,299.24,298.65,298.74,13246.0
2018-07-05 15:50:00,298.72,299.04,298.49,298.84,53017.0,298.72,299.04,298.49,298.84,53017.0
2018-07-06 09:30:00,347.05,367.89,345.0,358.77,1820011.0,347.05,367.89,345.0,358.77,1820011.0
2018-07-06 09:40:00,358.87,359.88,352.01,352.04,464630.0,358.87,359.88,352.01,352.04,464630.0
2018-07-06 09:50:00,352.44,355.05,350.03,354.61,461569.0,352.44,355.05,350.03,354.61,461569.0
2018-07-06 10:00:00,354.56,355.2,349.0,349.11,369012.0,354.56,355.2,349.0,349.11,369012.0
2018-07-06 10:10:00,349.34,352.0,348.43,348.97,235306.0,349.34,352.0,348.43,348.97,235306.0
2018-07-06 10:20:00,349.33,349.99,345.25,347.34,304344.0,349.33,349.99,345.25,347.34,304344.0
2018-07-06 10:30:00,347.48,347.66,343.0,345.03,443220.0,347.48,347.66,343.0,345.03,443220.0
2018-07-06 10:40:00,345.0,346.0,340.55,342.0,276725.0,345.0,346.0,340.55,342.0,276725.0
2018-07-06 10:50:00,342.18,343.84,341.11,342.69,323286.0,342.18,343.84,341.11,342.69,323286.0
2018-07-06 11:00:00,342.86,347.36,342.64,346.01,286987.0,342.86,347.36,342.64,346.01,286987.0
2018-07-06 11:10:00,346.01,347.51,345.53,346.3,153040.0,346.01,347.51,345.53,346.3,153040.0
2018-07-06 11:20:00,346.23,346.37,341.75,342.53,152602.0,346.23,346.37,341.75,342.53,152602.0
2018-07-06 11:30:00,342.63,344.61,342.6,343.12,112485.0,342.63,344.61,342.6,343.12,112485.0
2018-07-06 11:40:00,343.13,343.51,342.0,343.38,108797.0,343.13,343.51,342.0,343.38,108797.0
2018-07-06 11:50:00,343.38,345.51,342.78,345.22,119949.0,343.38,345.51,342.78,345.22,119949.0
2018-07-06 12:00:00,345.06,345.15,343.34,344.59,136950.0,345.06,345.15,343.34,344.59,136950.0
2018-07-06 12:10:00,344.48,346.35,343.96,346.34,93774.0,344.48,346.35,343.96,346.34,93774.0
2018-07-06 12:20:00,346.37,347.3,345.62,346.08,165673.0,346.37,347.3,345.62,346.08,165673.0
2018-07-06 12:30:00,346.1,346.94,345.72,346.94,114923.0,346.1,346.94,345.72,346.94,114923.0
2018-07-06 12:40:00,346.87,348.69,346.47,348.42,132484.0,346.87,348.69,346.47,348.42,132484.0
2018-07-06 12:50:00,348.3,348.64,347.26,348.17,109693.0,348.3,348.64,347.26,348.17,109693.0
2018-07-06 13:00:00,348.3,348.66,347.73,347.87,84021.0,348.3,348.66,347.73,347.87,84021.0
2018-07-06 13:10:00,347.79,349.61,347.26,349.44,123357.0,347.79,349.61,347.26,349.44,123357.0
2018-07-06 13:20:00,349.51,350.0,349.02,349.88,167852.0,349.51,350.0,349.02,349.88,167852.0
2018-07-06 13:30:00,349.95,350.0,348.1,349.65,99426.0,349.95,350.0,348.1,349.65,99426.0
2018-07-06 13:40:00,349.61,351.37,349.22,350.88,121733.0,349.61,351.37,349.22,350.88,121733.0
2018-07-06 13:50:00,350.94,354.46,350.58,352.87,211427.0,350.94,354.46,350.58,352.87,211427.0
2018-07-06 14:00:00,353.15,353.92,352.16,353.1,127705.0,353.15,353.92,352.16,353.1,127705.0
2018-07-06 14:10:00,353.25,355.85,353.24,355.43,239961.0,353.25,355.85,353.24,355.43,239961.0
2018-07-06 14:20:00,355.57,358.51,355.18,358.09,244484.0,355.57,358.51,355.18,358.09,244484.0
2018-07-06 14:30:00,358.27,358.46,353.67,354.16,253685.0,358.27,358.46,353.67,354.16,253685.0
2018-07-06 14:40:00,354.06,356.09,353.98,355.35,186339.0,354.06,356.09,353.98,355.35,186339.0
2018-07-06 14:50:00,355.37,355.93,354.1,355.63,145033.0,355.37,355.93,354.1,355.63,145033.0
2018-07-06 15:00:00,355.5,357.0,354.78,356.85,139841.0,355.5,357.0,354.78,356.85,139841.0
2018-07-06 15:10:00,356.68,356.91,354.23,355.49,152475.0,356.68,356.91,354.23,355.49,152475.0
2018-07-06 15:20:00,355.62,356.8,355.33,356.3,180142.0,355.62,356.8,355.33,356.3,180142.0
2018-07-06 15:30:00,356.4,357.12,355.57,356.41,210019.0,356.4,357.12,355.57,356.41,210019.0
2018-07-06 15:40:00,356.47,356.47,355.0,356.25,203718.0,356.47,356.47,355.0,356.25,203718.0
2018-07-06 15:50:00,356.27,358.14,354.2,358.12,551159.0,356.27,358.14,354.2,358.12,551159.0
2018-07-09 09:30:00,357.93,360.35,350.27,352.04,433948.0,357.93,360.35,350.27,352.04,433948.0
2018-07-09 09:40:00,352.1,352.53,348.07,348.12,266885.0,352.1,352.53,348.07,348.12,266885.0
2018-07-09 09:50:00,348.2,351.59,348.13,349.76,187882.0,348.2,351.59,348.13,349.76,187882.0
2018-07-09 10:00:00,349.97,352.94,349.8,351.46,114539.0,349.97,352.94,349.8,351.46,114539.0
2018-07-09 10:10:00,351.46,353.89,350.56,351.19,121775.0,351.46,353.89,350.56,351.19,121775.0
2018-07-09 10:20:00,351.46,352.95,349.82,350.97,81238.0,351.46,352.95,349.82,350.97,81238.0
2018-07-09 10:30:00,350.98,352.22,350.76,351.94,59834.0,350.98,352.22,350.76,351.94,59834.0
2018-07-09 10:40:00,351.9,352.68,350.63,351.15,43000.0,351.9,352.68,350.63,351.15,43000.0
2018-07-09 10:50:00,351.27,351.61,349.15,349.66,54671.0,351.27,351.61,349.15,349.66,54671.0
2018-07-09 11:00:00,349.46,349.66,347.51,348.28,69109.0,349.46,349.66,347.51,348.28,69109.0
2018-07-09 11:10:00,348.28,349.85,347.52,349.38,47714.0,348.28,349.85,347.52,349.38,47714.0
2018-07-09 11:20:00,349.39,351.46,349.26,351.46,44665.0,349.39,351.46,349.26,351.46,44665.0
2018-07-09 11:30:00,351.3,351.33,350.08,350.08,32531.0,351.3,351.33,350.08,350.08,32531.0
2018-07-09 11:40:00,350.08,350.78,349.79,350.69,38271.0,350.08,350.78,349.79,350.69,38271.0
2018-07-09 11:50:00,350.77,351.29,349.95,350.79,28704.0,350.77,351.29,349.95,350.79,28704.0
2018-07-09 12:00:00,350.65,351.12,350.15,350.38,31796.0,350.65,351.12,350.15,350.38,31796.0
2018-07-09 12:10:00,350.25,350.44,349.27,350.21,31696.0,350.25,350.44,349.27,350.21,31696.0
2018-07-09 12:20:00,350.21,350.38,349.57,350.23,30606.0,350.21,350.38,349.57,350.23,30606.0
2018-07-09 12:30:00,350.22,351.92,349.09,351.79,88661.0,350.22,351.92,349.09,351.79,88661.0
2018-07-09 12:40:00,351.76,352.4,351.17,352.3,42335.0,351.76,352.4,351.17,352.3,42335.0
2018-07-09 12:50:00,352.32,352.32,351.57,351.71,29922.0,352.32,352.32,351.57,351.71,29922.0
2018-07-09 13:00:00,351.67,351.67,349.5,349.87,36058.0,351.67,351.67,349.5,349.87,36058.0
2018-07-09 13:10:00,349.87,349.87,348.33,348.57,51690.0,349.87,349.87,348.33,348.57,51690.0
2018-07-09 13:20:00,348.63,349.38,347.77,348.78,43294.0,348.63,349.38,347.77,348.78,43294.0
2018-07-09 13:30:00,348.5,349.21,348.33,348.65,39195.0,348.5,349.21,348.33,348.65,39195.0
2018-07-09 13:40:00,348.65,349.05,348.05,348.42,45726.0,348.65,349.05,348.05,348.42,45726.0
2018-07-09 13:50:00,348.49,350.13,348.4,350.06,37500.0,348.49,350.13,348.4,350.06,37500.0
2018-07-09 14:00:00,349.92,349.96,348.9,349.89,20130.0,349.92,349.96,348.9,349.89,20130.0
2018-07-09 14:10:00,349.85,351.11,349.85,351.02,53828.0,349.85,351.11,349.85,351.02,53828.0
2018-07-09 14:20:00,351.11,351.5,350.38,350.92,31358.0,351.11,351.5,350.38,350.92,31358.0
2018-07-09 14:30:00,350.76,351.16,350.76,351.05,25880.0,350.76,351.16,350.76,351.05,25880.0
2018-07-09 14:40:00,351.06,351.29,350.51,350.93,38163.0,351.06,351.29,350.51,350.93,38163.0
2018-07-09 14:50:00,350.73,351.31,350.73,351.15,27144.0,350.73,351.31,350.73,351.15,27144.0
2018-07-09 15:00:00,351.15,352.33,351.04,351.51,46056.0,351.15,352.33,351.04,351.51,46056.0
2018-07-09 15:10:00,351.49,353.36,351.47,353.33,55494.0,351.49,353.36,351.47,353.33,55494.0
2018-07-09 15:20:00,353.31,353.9,352.16,353.6,79292.0,353.31,353.9,352.16,353.6,79292.0
2018-07-09 15:30:00,353.6,354.37,352.9,353.23,80380.0,353.6,354.37,352.9,353.23,80380.0
2018-07-09 15:40:00,353.19,354.11,353.15,353.96,63892.0,353.19,354.11,353.15,353.96,63892.0
2018-07-09 15:50:00,353.96,354.72,353.75,353.92,140726.0,353.96,354.72,353.75,353.92,140726.0
2018-07-10 09:30:00,347.54,347.9,341.35,345.57,301311.0,347.54,347.9,341.35,345.57,301311.0
2018-07-10 09:40:00,345.88,347.16,342.68,343.73,111470.0,345.88,347.16,342.68,343.73,111470.0
2018-07-10 09:50:00,343.78,344.51,342.2,342.54,98018.0,343.78,344.51,342.2,342.54,98018.0
2018-07-10 10:00:00,342.51,343.0,341.51,341.98,108488.0,342.51,343.0,341.51,341.98,108488.0
2018-07-10 10:10:00,341.98,342.49,340.4,341.04,138579.0,341.98,342.49,340.4,341.04,138579.0
2018-07-10 10:20:00,341.0,341.33,339.15,340.68,81367.0,341.0,341.33,339.15,340.68,81367.0
2018-07-10 10:30:00,340.93,342.57,340.19,342.56,77585.0,340.93,342.57,340.19,342.56,77585.0
2018-07-10 10:40:00,342.55,346.3,342.35,344.15,111846.0,342.55,346.3,342.35,344.15,111846.0
2018-07-10 10:50:00,344.02,344.33,341.38,342.02,64871.0,344.02,344.33,341.38,342.02,64871.0
2018-07-10 11:00:00,341.89,343.54,341.41,342.56,42244.0,341.89,343.54,341.41,342.56,42244.0
2018-07-10 11:10:00,342.75,343.0,341.62,341.99,35370.0,342.75,343.0,341.62,341.99,35370.0
2018-07-10 11:20:00,342.06,342.3,340.87,341.23,31493.0,342.06,342.3,340.87,341.23,31493.0
2018-07-10 11:30:00,341.33,341.59,339.79,340.75,58054.0,341.33,341.59,339.79,340.75,58054.0
2018-07-10 11:40:00,340.86,342.36,340.73,341.24,51148.0,340.86,342.36,340.73,341.24,51148.0
2018-07-10 11:50:00,341.11,341.56,340.75,341.1,17053.0,341.11,341.56,340.75,341.1,17053.0
2018-07-10 12:00:00,341.08,341.55,340.95,341.33,20655.0,341.08,341.55,340.95,341.33,20655.0
2018-07-10 12:10:00,341.32,341.33,339.84,340.91,49084.0,341.32,341.33,339.84,340.91,49084.0
2018-07-10 12:20:00,340.85,340.85,339.8,339.99,30816.0,340.85,340.85,339.8,339.99,30816.0
2018-07-10 12:30:00,340.07,341.38,339.57,340.7,38872.0,340.07,341.38,339.57,340.7,38872.0
2018-07-10 12:40:00,340.77,340.79,340.1,340.39,64814.0,340.77,340.79,340.1,340.39,64814.0
2018-07-10 12:50:00,340.36,341.73,340.18,341.73,28230.0,340.36,341.73,340.18,341.73,28230.0
2018-07-10 13:00:00,341.56,341.99,341.17,341.59,31092.0,341.56,341.99,341.17,341.59,31092.0
2018-07-10 13:10:00,341.19,342.39,341.16,342.1,44005.0,341.19,342.39,341.16,342.1,44005.0
2018-07-10 13:20:00,342.11,342.11,340.93,341.24,32054.0,342.11,342.11,340.93,341.24,32054.0
2018-07-10 13:30:00,341.17,341.96,341.13,341.82,53126.0,341.17,341.96,341.13,341.82,53126.0
2018-07-10 13:40:00,341.9,342.42,341.55,341.63,24234.0,341.9,342.42,341.55,341.63,24234.0
2018-07-10 13:50:00,341.75,342.26,341.64,342.23,21390.0,341.75,342.26,341.64,342.23,21390.0
2018-07-10 14:00:00,342.3,343.45,342.29,343.1,73899.0,342.3,343.45,342.29,343.1,73899.0
2018-07-10 14:10:00,343.11,343.41,342.74,342.92,32089.0,343.11,343.41,342.74,342.92,32089.0
2018-07-10 14:20:00,342.94,343.87,342.93,343.68,33364.0,342.94,343.87,342.93,343.68,33364.0
2018-07-10 14:30:00,343.84,344.24,343.34,344.01,47635.0,343.84,344.24,343.34,344.01,47635.0
2018-07-10 14:40:00,343.92,344.92,343.88,344.11,45187.0,343.92,344.92,343.88,344.11,45187.0
2018-07-10 14:50:00,344.14,344.22,343.32,344.12,44198.0,344.14,344.22,343.32,344.12,44198.0
2018-07-10 15:00:00,344.14,344.75,344.12,344.67,25543.0,344.14,344.75,344.12,344.67,25543.0
2018-07-10 15:10:00,344.62,345.06,344.09,344.65,40850.0,344.62,345.06,344.09,344.65,40850.0
2018-07-10 15:20:00,344.65,344.95,344.37,344.77,38017.0,344.65,344.95,344.37,344.77,38017.0
2018-07-10 15:30:00,344.81,345.09,344.41,344.98,115846.0,344.81,345.09,344.41,344.98,115846.0
2018-07-10 15:40:00,344.91,344.95,344.17,344.24,91187.0,344.91,344.95,344.17,344.24,91187.0
2018-07-10 15:50:00,344.17,344.94,343.49,344.78,138052.0,344.17,344.94,343.49,344.78,138052.0
2018-07-11 09:30:00,341.84,343.98,340.0,343.45,125369.0,341.84,343.98,340.0,343.45,125369.0
2018-07-11 09:40:00,343.27,344.26,342.75,343.74,60654.0,343.27,344.26,342.75,343.74,60654.0
2018-07-11 09:50:00,343.68,345.0,343.68,344.18,34048.0,343.68,345.0,343.68,344.18,34048.0
2018-07-11 10:00:00,344.19,344.44,342.82,343.11,30841.0,344.19,344.44,342.82,343.11,30841.0
2018-07-11 10:10:00,343.12,343.6,342.3,343.57,45109.0,343.12,343.6,342.3,343.57,45109.0
2018-07-11 10:20:00,343.43,344.37,343.42,344.0,32266.0,343.43,344.37,343.42,344.0,32266.0
2018-07-11 10:30:00,344.07,344.07,342.56,343.38,28029.0,344.07,344.07,342.56,343.38,28029.0
2018-07-11 10:40:00,343.17,343.69,342.77,343.16,54857.0,343.17,343.69,342.77,343.16,54857.0
2018-07-11 10:50:00,343.05,343.05,342.34,342.65,30984.0,343.05,343.05,342.34,342.65,30984.0
2018-07-11 11:00:00,342.73,343.6,342.56,343.44,38775.0,342.73,343.6,342.56,343.44,38775.0
2018-07-11 11:10:00,343.31,344.03,342.9,343.5,38418.0,343.31,344.03,342.9,343.5,38418.0
2018-07-11 11:20:00,343.45,343.74,343.03,343.55,21124.0,343.45,343.74,343.03,343.55,21124.0
2018-07-11 11:30:00,343.55,344.14,342.82,343.99,41059.0,343.55,344.14,342.82,343.99,41059.0
2018-07-11 11:40:00,343.84,344.26,343.05,343.4,21403.0,343.84,344.26,343.05,343.4,21403.0
2018-07-11 11:50:00,343.35,344.12,343.05,343.4,19653.0,343.35,344.12,343.05,343.4,19653.0
2018-07-11 12:00:00,343.38,343.54,342.75,342.95,31577.0,343.38,343.54,342.75,342.95,31577.0
2018-07-11 12:10:00,343.07,343.58,342.95,343.41,15135.0,343.07,343.58,342.95,343.41,15135.0
2018-07-11 12:20:00,343.41,343.82,342.88,343.13,20897.0,343.41,343.82,342.88,343.13,20897.0
2018-07-11 12:30:00,343.05,343.09,342.4,342.79,26338.0,343.05,343.09,342.4,342.79,26338.0
2018-07-11 12:40:00,342.86,343.08,342.58,342.69,17798.0,342.86,343.08,342.58,342.69,17798.0
2018-07-11 12:50:00,342.74,342.9,342.37,342.79,16937.0,342.74,342.9,342.37,342.79,16937.0
2018-07-11 13:00:00,342.83,342.98,342.55,342.79,6893.0,342.83,342.98,342.55,342.79,6893.0
2018-07-11 13:10:00,342.71,343.64,342.48,343.28,15944.0,342.71,343.64,342.48,343.28,15944.0
2018-07-11 13:20:00,343.13,343.84,343.09,343.72,13751.0,343.13,343.84,343.09,343.72,13751.0
2018-07-11 13:30:00,343.7,344.1,343.03,343.03,22891.0,343.7,344.1,343.03,343.03,22891.0
2018-07-11 13:40:00,343.11,343.95,343.1,343.95,12162.0,343.11,343.95,343.1,343.95,12162.0
2018-07-11 13:50:00,343.96,343.96,343.2,343.36,13667.0,343.96,343.96,343.2,343.36,13667.0
2018-07-11 14:00:00,343.42,344.45,343.35,344.05,28650.0,343.42,344.45,343.35,344.05,28650.0
2018-07-11 14:10:00,344.05,344.58,343.38,344.19,22410.0,344.05,344.58,343.38,344.19,22410.0
2018-07-11 14:20:00,344.24,344.7,344.21,344.6,11984.0,344.24,344.7,344.21,344.6,11984.0
2018-07-11 14:30:00,344.64,345.0,344.25,344.67,19104.0,344.64,345.0,344.25,344.67,19104.0
2018-07-11 14:40:00,344.63,345.0,344.5,344.69,26329.0,344.63,345.0,344.5,344.69,26329.0
2018-07-11 14:50:00,344.75,344.83,344.33,344.65,12300.0,344.75,344.83,344.33,344.65,12300.0
2018-07-11 15:00:00,344.61,345.7,344.4,345.68,30845.0,344.61,345.7,344.4,345.68,30845.0
2018-07-11 15:10:00,345.7,345.99,345.34,345.92,32104.0,345.7,345.99,345.34,345.92,32104.0
2018-07-11 15:20:00,345.95,346.2,345.31,345.38,55443.0,345.95,346.2,345.31,345.38,55443.0
2018-07-11 15:30:00,345.45,345.95,345.32,345.65,39506.0,345.45,345.95,345.32,345.65,39506.0
2018-07-11 15:40:00,345.52,345.65,344.91,345.28,31717.0,345.52,345.65,344.91,345.28,31717.0
2018-07-11 15:50:00,345.36,345.36,343.88,344.11,85445.0,345.36,345.36,343.88,344.11,85445.0
2018-07-12 09:30:00,347.03,348.0,346.32,346.62,66106.0,347.03,348.0,346.32,346.62,66106.0
2018-07-12 09:40:00,346.56,347.19,345.02,345.12,29237.0,346.56,347.19,345.02,345.12,29237.0
2018-07-12 09:50:00,345.42,345.48,343.55,343.58,23332.0,345.42,345.48,343.55,343.58,23332.0
2018-07-12 10:00:00,343.79,344.8,343.68,344.28,20581.0,343.79,344.8,343.68,344.28,20581.0
2018-07-12 10:10:00,344.36,344.8,344.09,344.18,16301.0,344.36,344.8,344.09,344.18,16301.0
2018-07-12 10:20:00,344.16,345.21,344.16,344.97,22150.0,344.16,345.21,344.16,344.97,22150.0
2018-07-12 10:30:00,344.88,345.55,344.81,345.31,15558.0,344.88,345.55,344.81,345.31,15558.0
2018-07-12 10:40:00,345.2,346.32,345.17,345.79,20007.0,345.2,346.32,345.17,345.79,20007.0
2018-07-12 10:50:00,345.87,346.66,345.07,346.12,20637.0,345.87,346.66,345.07,346.12,20637.0
2018-07-12 11:00:00,346.24,346.71,346.0,346.71,12021.0,346.24,346.71,346.0,346.71,12021.0
2018-07-12 11:10:00,346.79,347.24,346.28,346.42,20138.0,346.79,347.24,346.28,346.42,20138.0
2018-07-12 11:20:00,346.31,346.57,346.11,346.57,37390.0,346.31,346.57,346.11,346.57,37390.0
2018-07-12 11:30:00,346.63,346.8,345.91,346.0,17423.0,346.63,346.8,345.91,346.0,17423.0
2018-07-12 11:40:00,346.06,346.47,345.95,346.47,7433.0,346.06,346.47,345.95,346.47,7433.0
2018-07-12 11:50:00,346.41,346.76,346.19,346.53,17320.0,346.41,346.76,346.19,346.53,17320.0
2018-07-12 12:00:00,346.52,346.92,346.23,346.36,13826.0,346.52,346.92,346.23,346.36,13826.0
2018-07-12 12:10:00,346.49,346.56,345.34,345.56,19043.0,346.49,346.56,345.34,345.56,19043.0
2018-07-12 12:20:00,345.58,345.94,345.37,345.47,11883.0,345.58,345.94,345.37,345.47,11883.0
2018-07-12 12:30:00,345.36,345.84,345.22,345.73,13668.0,345.36,345.84,345.22,345.73,13668.0
2018-07-12 12:40:00,345.83,345.91,345.43,345.71,14510.0,345.83,345.91,345.43,345.71,14510.0
2018-07-12 12:50:00,345.8,347.27,345.8,347.06,55161.0,345.8,347.27,345.8,347.06,55161.0
2018-07-12 13:00:00,347.06,347.06,346.0,346.26,20771.0,347.06,347.06,346.0,346.26,20771.0
2018-07-12 13:10:00,346.35,346.35,345.91,346.26,11749.0,346.35,346.35,345.91,346.26,11749.0
2018-07-12 13:20:00,346.12,347.0,346.05,346.96,12688.0,346.12,347.0,346.05,346.96,12688.0
2018-07-12 13:30:00,346.96,347.05,346.13,346.99,8173.0,346.96,347.05,346.13,346.99,8173.0
2018-07-12 13:40:00,347.0,347.0,346.5,346.54,7572.0,347.0,347.0,346.5,346.54,7572.0
2018-07-12 13:50:00,346.61,346.89,345.89,346.1,6899.0,346.61,346.89,345.89,346.1,6899.0
2018-07-12 14:00:00,346.27,346.55,345.71,346.15,11342.0,346.27,346.55,345.71,346.15,11342.0
2018-07-12 14:10:00,346.15,346.65,346.0,346.52,18101.0,346.15,346.65,346.0,346.52,18101.0
2018-07-12 14:20:00,346.65,346.7,346.11,346.46,5197.0,346.65,346.7,346.11,346.46,5197.0
2018-07-12 14:30:00,346.43,346.52,346.15,346.43,12400.0,346.43,346.52,346.15,346.43,12400.0
2018-07-12 14:40:00,346.53,346.95,346.35,346.56,8344.0,346.53,346.95,346.35,346.56,8344.0
2018-07-12 14:50:00,346.62,347.35,346.61,347.09,10558.0,346.62,347.35,346.61,347.09,10558.0
2018-07-12 15:00:00,347.09,347.2,346.5,346.6,20189.0,347.09,347.2,346.5,346.6,20189.0
2018-07-12 15:10:00,346.59,347.15,346.4,347.1,35995.0,346.59,347.15,346.4,347.1,35995.0
2018-07-12 15:20:00,347.15,347.46,346.95,347.46,26850.0,347.15,347.46,346.95,347.46,26850.0
2018-07-12 15:30:00,347.46,347.67,347.14,347.25,22219.0,347.46,347.67,347.14,347.25,22219.0
2018-07-12 15:40:00,347.27,348.07,347.24,347.71,43463.0,347.27,348.07,347.24,347.71,43463.0
2018-07-12 15:50:00,347.71,347.88,346.77,347.64,101030.0,347.71,347.88,346.77,347.64,101030.0
2018-07-13 09:30:00,347.01,347.5,344.05,346.34,44669.0,347.01,347.5,344.05,346.34,44669.0
2018-07-13 09:40:00,346.76,347.43,346.51,347.14,43251.0,346.76,347.43,346.51,347.14,43251.0
2018-07-13 09:50:00,347.09,347.3,346.37,347.16,50639.0,347.09,347.3,346.37,347.16,50639.0
2018-07-13 10:00:00,347.02,347.19,345.81,346.91,18926.0,347.02,347.19,345.81,346.91,18926.0
2018-07-13 10:10:00,347.04,347.3,346.45,346.71,22877.0,347.04,347.3,346.45,346.71,22877.0
2018-07-13 10:20:00,346.72,347.1,346.42,346.74,11106.0,346.72,347.1,346.42,346.74,11106.0
2018-07-13 10:30:00,346.74,347.13,346.45,346.72,14212.0,346.74,347.13,346.45,346.72,14212.0
2018-07-13 10:40:00,346.75,347.4,346.61,347.0,17930.0,346.75,347.4,346.61,347.0,17930.0
2018-07-13 10:50:00,346.9,347.32,346.14,346.14,10791.0,346.9,347.32,346.14,346.14,10791.0
2018-07-13 11:00:00,346.11,347.0,346.11,346.8,15533.0,346.11,347.0,346.11,346.8,15533.0
2018-07-13 11:10:00,346.75,347.13,346.65,346.85,8253.0,346.75,347.13,346.65,346.85,8253.0
2018-07-13 11:20:00,346.8,346.96,346.31,346.86,14289.0,346.8,346.96,346.31,346.86,14289.0
2018-07-13 11:30:00,346.7,346.96,346.4,346.7,6817.0,346.7,346.96,346.4,346.7,6817.0
2018-07-13 11:40:00,346.6,346.67,345.8,346.12,26604.0,346.6,346.67,345.8,346.12,26604.0
2018-07-13 11:50:00,346.15,346.64,346.05,346.24,10200.0,346.15,346.64,346.05,346.24,10200.0
2018-07-13 12:00:00,346.49,346.73,346.46,346.57,3430.0,346.49,346.73,346.46,346.57,3430.0
2018-07-13 12:10:00,346.54,346.67,346.2,346.5,6920.0,346.54,346.67,346.2,346.5,6920.0
2018-07-13 12:20:00,346.5,346.79,346.3,346.71,9959.0,346.5,346.79,346.3,346.71,9959.0
2018-07-13 12:30:00,346.71,347.0,346.56,346.56,11475.0,346.71,347.0,346.56,346.56,11475.0
2018-07-13 12:40:00,346.41,347.05,346.25,346.98,13260.0,346.41,347.05,346.25,346.98,13260.0
2018-07-13 12:50:00,347.03,347.3,346.58,347.05,12155.0,347.03,347.3,346.58,347.05,12155.0
2018-07-13 13:00:00,347.09,347.69,346.97,347.69,17900.0,347.09,347.69,346.97,347.69,17900.0
2018-07-13 13:10:00,347.65,348.3,347.54,348.3,20952.0,347.65,348.3,347.54,348.3,20952.0
2018-07-13 13:20:00,348.29,348.89,348.15,348.76,15581.0,348.29,348.89,348.15,348.76,15581.0
2018-07-13 13:30:00,348.76,349.11,348.09,348.95,18060.0,348.76,349.11,348.09,348.95,18060.0
2018-07-13 13:40:00,349.0,349.74,348.79,349.68,10032.0,349.0,349.74,348.79,349.68,10032.0
2018-07-13 13:50:00,349.62,349.99,349.2,349.29,15898.0,349.62,349.99,349.2,349.29,15898.0
2018-07-13 14:00:00,349.22,349.61,349.16,349.43,102345.0,349.22,349.61,349.16,349.43,102345.0
2018-07-13 14:10:00,349.51,349.89,349.26,349.63,7454.0,349.51,349.89,349.26,349.63,7454.0
2018-07-13 14:20:00,349.57,350.0,349.51,349.94,12647.0,349.57,350.0,349.51,349.94,12647.0
2018-07-13 14:30:00,349.96,350.46,349.9,350.46,12385.0,349.96,350.46,349.9,350.46,12385.0
2018-07-13 14:40:00,350.5,351.65,350.33,351.54,18361.0,350.5,351.65,350.33,351.54,18361.0
2018-07-13 14:50:00,351.62,351.67,350.9,350.9,16543.0,351.62,351.67,350.9,350.9,16543.0
2018-07-13 15:00:00,350.97,351.21,350.89,351.0,11625.0,350.97,351.21,350.89,351.0,11625.0
2018-07-13 15:10:00,350.94,350.97,350.31,350.73,9013.0,350.94,350.97,350.31,350.73,9013.0
2018-07-13 15:20:00,350.52,350.8,349.82,350.0,8594.0,350.52,350.8,349.82,350.0,8594.0
2018-07-13 15:30:00,349.99,350.37,349.39,349.44,11164.0,349.99,350.37,349.39,349.44,11164.0
2018-07-13 15:40:00,349.38,349.7,348.59,348.75,14491.0,349.38,349.7,348.59,348.75,14491.0
2018-07-13 15:50:00,348.84,349.03,348.23,348.42,52320.0,348.84,349.03,348.23,348.42,52320.0
2018-07-16 09:30:00,348.8,348.93,346.56,348.36,31016.0,348.8,348.93,346.56,348.36,31016.0
2018-07-16 09:40:00,348.0,348.72,347.35,347.87,38132.0,348.0,348.72,347.35,347.87,38132.0
2018-07-16 09:50:00,348.01,348.17,346.5,346.5,16905.0,348.01,348.17,346.5,346.5,16905.0
2018-07-16 10:00:00,346.56,346.84,346.1,346.39,26842.0,346.56,346.84,346.1,346.39,26842.0
2018-07-16 10:10:00,346.3,347.99,346.3,347.99,32827.0,346.3,347.99,346.3,347.99,32827.0
2018-07-16 10:20:00,347.98,349.73,347.81,348.91,21984.0,347.98,349.73,347.81,348.91,21984.0
2018-07-16 10:30:00,348.98,349.88,348.42,349.45,23717.0,348.98,349.88,348.42,349.45,23717.0
2018-07-16 10:40:00,349.55,350.72,349.25,350.59,49382.0,349.55,350.72,349.25,350.59,49382.0
2018-07-16 10:50:00,350.42,350.8,349.28,349.58,20552.0,350.42,350.8,349.28,349.58,20552.0
2018-07-16 11:00:00,349.38,350.46,349.38,349.99,26336.0,349.38,350.46,349.38,349.99,26336.0
2018-07-16 11:10:00,349.84,350.3,349.43,349.77,13831.0,349.84,350.3,349.43,349.77,13831.0
2018-07-16 11:20:00,349.92,350.58,349.85,350.44,14014.0,349.92,350.58,349.85,350.44,14014.0
2018-07-16 11:30:00,350.25,350.46,349.17,349.41,24031.0,350.25,350.46,349.17,349.41,24031.0
2018-07-16 11:40:00,349.5,349.56,348.82,348.91,7151.0,349.5,349.56,348.82,348.91,7151.0
2018-07-16 11:50:00,349.0,350.61,348.99,350.06,14045.0,349.0,350.61,348.99,350.06,14045.0
2018-07-16 12:00:00,349.95,350.83,349.8,350.45,14161.0,349.95,350.83,349.8,350.45,14161.0
2018-07-16 12:10:00,350.53,350.7,350.28,350.55,21664.0,350.53,350.7,350.28,350.55,21664.0
2018-07-16 12:20:00,350.63,351.78,350.51,351.78,21418.0,350.63,351.78,350.51,351.78,21418.0
2018-07-16 12:30:00,351.83,352.08,351.12,351.12,12525.0,351.83,352.08,351.12,351.12,12525.0
2018-07-16 12:40:00,351.23,351.23,350.74,351.11,21514.0,351.23,351.23,350.74,351.11,21514.0
2018-07-16 12:50:00,351.09,352.0,350.83,351.68,31906.0,351.09,352.0,350.83,351.68,31906.0
2018-07-16 13:00:00,351.62,352.34,351.46,351.78,29221.0,351.62,352.34,351.46,351.78,29221.0
2018-07-16 13:10:00,351.75,351.75,350.61,350.8,5781.0,351.75,351.75,350.61,350.8,5781.0
2018-07-16 13:20:00,350.89,350.89,350.1,350.43,7921.0,350.89,350.89,350.1,350.43,7921.0
2018-07-16 13:30:00,350.5,351.06,350.03,351.0,9757.0,350.5,351.06,350.03,351.0,9757.0
2018-07-16 13:40:00,351.09,351.21,350.68,350.9,17229.0,351.09,351.21,350.68,350.9,17229.0
2018-07-16 13:50:00,351.01,351.6,350.93,351.47,34956.0,351.01,351.6,350.93,351.47,34956.0
2018-07-16 14:00:00,351.42,351.92,351.32,351.76,27254.0,351.42,351.92,351.32,351.76,27254.0
2018-07-16 14:10:00,351.72,352.34,351.61,352.1,31223.0,351.72,352.34,351.61,352.1,31223.0
2018-07-16 14:20:00,351.97,352.13,351.46,352.05,18639.0,351.97,352.13,351.46,352.05,18639.0
2018-07-16 14:30:00,352.0,352.06,351.32,351.4,12246.0,352.0,352.06,351.32,351.4,12246.0
2018-07-16 14:40:00,351.33,352.14,351.23,352.02,19388.0,351.33,352.14,351.23,352.02,19388.0
2018-07-16 14:50:00,352.11,352.18,351.5,351.77,22860.0,352.11,352.18,351.5,351.77,22860.0
2018-07-16 15:00:00,351.84,352.23,351.1,352.23,19434.0,351.84,352.23,351.1,352.23,19434.0
2018-07-16 15:10:00,352.07,352.22,351.74,351.94,20719.0,352.07,352.22,351.74,351.94,20719.0
2018-07-16 15:20:00,351.99,352.37,351.96,352.03,31622.0,351.99,352.37,351.96,352.03,31622.0
2018-07-16 15:30:00,352.06,352.22,351.36,352.01,32050.0,352.06,352.22,351.36,352.01,32050.0
2018-07-16 15:40:00,352.09,352.53,351.82,352.49,44205.0,352.09,352.53,351.82,352.49,44205.0
2018-07-16 15:50:00,352.42,353.2,352.04,353.09,106365.0,352.42,353.2,352.04,353.09,106365.0
2018-07-17 09:30:00,352.2,355.1,352.2,354.26,51154.0,352.2,355.1,352.2,354.26,51154.0
2018-07-17 09:40:00,353.99,355.12,353.7,354.8,27762.0,353.99,355.12,353.7,354.8,27762.0
2018-07-17 09:50:00,354.68,355.89,354.5,355.28,25942.0,354.68,355.89,354.5,355.28,25942.0
2018-07-17 10:00:00,355.14,356.02,353.68,354.47,23918.0,355.14,356.02,353.68,354.47,23918.0
2018-07-17 10:10:00,354.22,354.42,353.25,353.6,27701.0,354.22,354.42,353.25,353.6,27701.0
2018-07-17 10:20:00,353.53,354.53,353.41,354.38,13941.0,353.53,354.53,353.41,354.38,13941.0
2018-07-17 10:30:00,354.25,354.46,353.38,353.89,11833.0,354.25,354.46,353.38,353.89,11833.0
2018-07-17 10:40:00,353.77,353.83,353.22,353.28,7100.0,353.77,353.83,353.22,353.28,7100.0
2018-07-17 10:50:00,353.37,353.79,352.82,353.36,28054.0,353.37,353.79,352.82,353.36,28054.0
2018-07-17 11:00:00,353.54,354.35,353.4,354.0,45258.0,353.54,354.35,353.4,354.0,45258.0
2018-07-17 11:10:00,353.99,354.37,352.85,352.96,59546.0,353.99,354.37,352.85,352.96,59546.0
2018-07-17 11:20:00,352.94,353.24,352.6,352.92,9000.0,352.94,353.24,352.6,352.92,9000.0
2018-07-17 11:30:00,352.85,353.02,351.52,351.83,13261.0,352.85,353.02,351.52,351.83,13261.0
2018-07-17 11:40:00,352.03,353.03,351.75,353.03,9461.0,352.03,353.03,351.75,353.03,9461.0
2018-07-17 11:50:00,353.0,353.0,352.44,352.81,7409.0,353.0,353.0,352.44,352.81,7409.0
2018-07-17 12:00:00,352.74,352.82,352.16,352.58,15153.0,352.74,352.82,352.16,352.58,15153.0
2018-07-17 12:10:00,352.55,352.81,352.5,352.59,4086.0,352.55,352.81,352.5,352.59,4086.0
2018-07-17 12:20:00,352.63,353.07,352.46,353.04,5534.0,352.63,353.07,352.46,353.04,5534.0
2018-07-17 12:30:00,352.98,353.02,352.47,352.66,5871.0,352.98,353.02,352.47,352.66,5871.0
2018-07-17 12:40:00,352.64,353.52,352.61,353.52,13789.0,352.64,353.52,352.61,353.52,13789.0
2018-07-17 12:50:00,353.67,353.95,353.36,353.36,4876.0,353.67,353.95,353.36,353.36,4876.0
2018-07-17 13:00:00,353.47,353.75,353.07,353.07,11191.0,353.47,353.75,353.07,353.07,11191.0
2018-07-17 13:10:00,353.07,353.85,353.07,353.84,15940.0,353.07,353.85,353.07,353.84,15940.0
2018-07-17 13:20:00,353.88,354.0,353.45,353.65,38908.0,353.88,354.0,353.45,353.65,38908.0
2018-07-17 13:30:00,353.86,353.87,353.54,353.57,16009.0,353.86,353.87,353.54,353.57,16009.0
2018-07-17 13:40:00,353.52,354.0,353.45,353.74,21637.0,353.52,354.0,353.45,353.74,21637.0
2018-07-17 13:50:00,353.74,354.0,353.68,353.76,8596.0,353.74,354.0,353.68,353.76,8596.0
2018-07-17 14:00:00,353.85,353.89,353.45,353.74,8189.0,353.85,353.89,353.45,353.74,8189.0
2018-07-17 14:10:00,353.61,353.93,353.58,353.89,10011.0,353.61,353.93,353.58,353.89,10011.0
2018-07-17 14:20:00,353.75,354.23,353.5,353.95,17384.0,353.75,354.23,353.5,353.95,17384.0
2018-07-17 14:30:00,353.87,354.06,353.75,353.76,8046.0,353.87,354.06,353.75,353.76,8046.0
2018-07-17 14:40:00,353.76,354.93,353.76,354.02,22945.0,353.76,354.93,353.76,354.02,22945.0
2018-07-17 14:50:00,354.08,354.16,353.61,353.67,9006.0,354.08,354.16,353.61,353.67,9006.0
2018-07-17 15:00:00,353.67,354.29,353.62,354.13,24356.0,353.67,354.29,353.62,354.13,24356.0
2018-07-17 15:10:00,354.23,355.0,353.79,353.96,38033.0,354.23,355.0,353.79,353.96,38033.0
2018-07-17 15:20:00,354.05,354.75,354.05,354.71,30630.0,354.05,354.75,354.05,354.71,30630.0
2018-07-17 15:30:00,354.65,355.8,354.6,355.8,39754.0,354.65,355.8,354.6,355.8,39754.0
2018-07-17 15:40:00,355.78,355.97,355.62,355.92,42340.0,355.78,355.97,355.62,355.92,42340.0
2018-07-17 15:50:00,355.92,355.92,354.27,355.0,95291.0,355.92,355.92,354.27,355.0,95291.0
2018-07-18 09:30:00,353.81,354.83,351.69,353.01,60729.0,353.81,354.83,351.69,353.01,60729.0
2018-07-18 09:40:00,353.05,353.88,352.16,352.86,30893.0,353.05,353.88,352.16,352.86,30893.0
2018-07-18 09:50:00,352.88,353.01,351.05,351.92,20405.0,352.88,353.01,351.05,351.92,20405.0
2018-07-18 10:00:00,351.78,351.83,350.65,351.47,17897.0,351.78,351.83,350.65,351.47,17897.0
2018-07-18 10:10:00,351.37,352.53,350.91,352.4,20081.0,351.37,352.53,350.91,352.4,20081.0
2018-07-18 10:20:00,352.48,352.82,351.76,352.09,22641.0,352.48,352.82,351.76,352.09,22641.0
2018-07-18 10:30:00,351.99,352.47,351.12,351.28,13898.0,351.99,352.47,351.12,351.28,13898.0
2018-07-18 10:40:00,351.35,351.51,351.07,351.1,11041.0,351.35,351.51,351.07,351.1,11041.0
2018-07-18 10:50:00,351.09,351.18,350.64,350.84,11319.0,351.09,351.18,350.64,350.84,11319.0
2018-07-18 11:00:00,350.96,351.06,350.28,351.06,12869.0,350.96,351.06,350.28,351.06,12869.0
2018-07-18 11:10:00,350.93,352.14,350.82,352.14,14241.0,350.93,352.14,350.82,352.14,14241.0
2018-07-18 11:20:00,352.12,352.34,351.7,351.83,8546.0,352.12,352.34,351.7,351.83,8546.0
2018-07-18 11:30:00,351.81,353.91,351.76,353.91,18366.0,351.81,353.91,351.76,353.91,18366.0
2018-07-18 11:40:00,353.78,354.11,353.26,353.56,39450.0,353.78,354.11,353.26,353.56,39450.0
2018-07-18 11:50:00,353.72,354.34,353.58,354.08,10997.0,353.72,354.34,353.58,354.08,10997.0
2018-07-18 12:00:00,354.32,354.54,353.9,354.44,13609.0,354.32,354.54,353.9,354.44,13609.0
2018-07-18 12:10:00,354.45,354.57,353.97,354.49,13434.0,354.45,354.57,353.97,354.49,13434.0
2018-07-18 12:20:00,354.37,355.17,354.36,355.16,17613.0,354.37,355.17,354.36,355.16,17613.0
2018-07-18 12:30:00,355.2,355.65,355.0,355.31,10678.0,355.2,355.65,355.0,355.31,10678.0
2018-07-18 12:40:00,355.38,356.3,355.13,356.2,22476.0,355.38,356.3,355.13,356.2,22476.0
2018-07-18 12:50:00,356.2,356.49,355.65,355.77,11501.0,356.2,356.49,355.65,355.77,11501.0
2018-07-18 13:00:00,355.7,356.89,355.27,356.75,23896.0,355.7,356.89,355.27,356.75,23896.0
2018-07-18 13:10:00,356.62,357.13,356.33,356.9,13773.0,356.62,357.13,356.33,356.9,13773.0
2018-07-18 13:20:00,356.91,357.07,356.44,356.61,14380.0,356.91,357.07,356.44,356.61,14380.0
2018-07-18 13:30:00,356.62,356.74,356.43,356.61,11074.0,356.62,356.74,356.43,356.61,11074.0
2018-07-18 13:40:00,356.59,356.99,356.45,356.88,20447.0,356.59,356.99,356.45,356.88,20447.0
2018-07-18 13:50:00,356.86,356.89,356.42,356.43,13974.0,356.86,356.89,356.42,356.43,13974.0
2018-07-18 14:00:00,356.44,356.68,356.4,356.68,11577.0,356.44,356.68,356.4,356.68,11577.0
2018-07-18 14:10:00,356.6,356.74,356.38,356.5,13251.0,356.6,356.74,356.38,356.5,13251.0
2018-07-18 14:20:00,356.47,357.22,356.41,357.22,12889.0,356.47,357.22,356.41,357.22,12889.0
2018-07-18 14:30:00,357.24,357.39,356.68,356.97,10932.0,357.24,357.39,356.68,356.97,10932.0
2018-07-18 14:40:00,357.04,357.08,356.56,356.62,11280.0,357.04,357.08,356.56,356.62,11280.0
2018-07-18 14:50:00,356.57,356.65,356.07,356.34,12988.0,356.57,356.65,356.07,356.34,12988.0
2018-07-18 15:00:00,356.28,358.0,356.15,357.45,84238.0,356.28,358.0,356.15,357.45,84238.0
2018-07-18 15:10:00,357.39,358.23,357.22,358.14,38291.0,357.39,358.23,357.22,358.14,38291.0
2018-07-18 15:20:00,358.15,358.31,357.93,358.3,45265.0,358.15,358.31,357.93,358.3,45265.0
2018-07-18 15:30:00,358.22,358.3,357.8,358.15,45688.0,358.22,358.3,357.8,358.15,45688.0
2018-07-18 15:40:00,358.12,358.46,358.0,358.33,33946.0,358.12,358.46,358.0,358.33,33946.0
2018-07-18 15:50:00,358.27,358.75,358.27,358.45,95472.0,358.27,358.75,358.27,358.45,95472.0
2018-07-19 09:30:00,356.38,358.19,356.2,357.6,53012.0,356.38,358.19,356.2,357.6,53012.0
2018-07-19 09:40:00,357.81,357.9,357.25,357.87,63570.0,357.81,357.9,357.25,357.87,63570.0
2018-07-19 09:50:00,357.87,357.94,357.26,357.56,39635.0,357.87,357.94,357.26,357.56,39635.0
2018-07-19 10:00:00,357.78,357.87,356.72,357.22,30937.0,357.78,357.87,356.72,357.22,30937.0
2018-07-19 10:10:00,357.08,357.17,356.04,356.61,27705.0,357.08,357.17,356.04,356.61,27705.0
2018-07-19 10:20:00,356.75,357.37,356.4,357.12,19242.0,356.75,357.37,356.4,357.12,19242.0
2018-07-19 10:30:00,357.18,357.92,356.34,357.66,28459.0,357.18,357.92,356.34,357.66,28459.0
2018-07-19 10:40:00,357.69,359.18,357.5,358.85,47819.0,357.69,359.18,357.5,358.85,47819.0
2018-07-19 10:50:00,358.74,358.89,358.25,358.26,22295.0,358.74,358.89,358.25,358.26,22295.0
2018-07-19 11:00:00,358.3,359.44,357.64,359.18,33715.0,358.3,359.44,357.64,359.18,33715.0
2018-07-19 11:10:00,359.18,359.95,358.94,359.27,18898.0,359.18,359.95,358.94,359.27,18898.0
2018-07-19 11:20:00,359.21,359.89,358.95,359.68,16249.0,359.21,359.89,358.95,359.68,16249.0
2018-07-19 11:30:00,359.86,359.88,358.49,358.59,11468.0,359.86,359.88,358.49,358.59,11468.0
2018-07-19 11:40:00,358.56,358.65,358.05,358.15,7624.0,358.56,358.65,358.05,358.15,7624.0
2018-07-19 11:50:00,358.13,358.54,357.78,358.12,17965.0,358.13,358.54,357.78,358.12,17965.0
2018-07-19 12:00:00,358.26,358.26,357.54,357.92,21037.0,358.26,358.26,357.54,357.92,21037.0
2018-07-19 12:10:00,357.88,357.92,357.34,357.69,16155.0,357.88,357.92,357.34,357.69,16155.0
2018-07-19 12:20:00,357.79,358.54,357.7,357.98,13431.0,357.79,358.54,357.7,357.98,13431.0
2018-07-19 12:30:00,358.05,358.63,357.75,358.56,11745.0,358.05,358.63,357.75,358.56,11745.0
2018-07-19 12:40:00,358.45,358.45,357.55,357.95,16267.0,358.45,358.45,357.55,357.95,16267.0
2018-07-19 12:50:00,358.01,358.43,358.01,358.4,9249.0,358.01,358.43,358.01,358.4,9249.0
2018-07-19 13:00:00,358.32,358.71,357.99,358.31,13304.0,358.32,358.71,357.99,358.31,13304.0
2018-07-19 13:10:00,358.27,358.64,357.93,358.63,18307.0,358.27,358.64,357.93,358.63,18307.0
2018-07-19 13:20:00,358.52,358.97,358.43,358.79,9467.0,358.52,358.97,358.43,358.79,9467.0
2018-07-19 13:30:00,358.72,359.1,358.37,358.42,83460.0,358.72,359.1,358.37,358.42,83460.0
2018-07-19 13:40:00,358.38,359.18,358.31,358.84,7600.0,358.38,359.18,358.31,358.84,7600.0
2018-07-19 13:50:00,358.68,359.22,358.5,359.08,18057.0,358.68,359.22,358.5,359.08,18057.0
2018-07-19 14:00:00,359.09,359.56,359.09,359.56,12476.0,359.09,359.56,359.09,359.56,12476.0
2018-07-19 14:10:00,359.49,359.6,359.3,359.52,38303.0,359.49,359.6,359.3,359.52,38303.0
2018-07-19 14:20:00,359.54,359.54,358.9,359.06,17231.0,359.54,359.54,358.9,359.06,17231.0
2018-07-19 14:30:00,359.05,359.53,358.96,359.42,14758.0,359.05,359.53,358.96,359.42,14758.0
2018-07-19 14:40:00,359.4,359.7,359.04,359.37,17376.0,359.4,359.7,359.04,359.37,17376.0
2018-07-19 14:50:00,359.25,360.0,358.97,359.96,29227.0,359.25,360.0,358.97,359.96,29227.0
2018-07-19 15:00:00,359.92,360.27,359.84,360.11,21617.0,359.92,360.27,359.84,360.11,21617.0
2018-07-19 15:10:00,360.12,360.12,358.57,358.87,20895.0,360.12,360.12,358.57,358.87,20895.0
2018-07-19 15:20:00,358.84,358.85,358.16,358.35,17167.0,358.84,358.85,358.16,358.35,17167.0
2018-07-19 15:30:00,358.4,358.64,358.2,358.47,17688.0,358.4,358.64,358.2,358.47,17688.0
2018-07-19 15:40:00,358.39,359.08,357.76,358.49,40926.0,358.39,359.08,357.76,358.49,40926.0
2018-07-19 15:50:00,358.58,358.62,357.49,358.17,87955.0,358.58,358.62,357.49,358.17,87955.0
2018-07-20 09:30:00,358.35,360.5,357.21,357.7,88202.0,358.35,360.5,357.21,357.7,88202.0
2018-07-20 09:40:00,357.93,359.29,357.76,357.81,25647.0,357.93,359.29,357.76,357.81,25647.0
2018-07-20 09:50:00,357.88,359.28,357.81,358.97,31602.0,357.88,359.28,357.81,358.97,31602.0
2018-07-20 10:00:00,358.8,358.91,357.97,358.27,23758.0,358.8,358.91,357.97,358.27,23758.0
2018-07-20 10:10:00,358.23,358.77,357.59,358.04,31120.0,358.23,358.77,357.59,358.04,31120.0
2018-07-20 10:20:00,358.03,358.49,357.53,358.33,25372.0,358.03,358.49,357.53,358.33,25372.0
2018-07-20 10:30:00,358.22,359.03,357.98,358.84,12600.0,358.22,359.03,357.98,358.84,12600.0
2018-07-20 10:40:00,358.94,359.21,358.07,358.43,31980.0,358.94,359.21,358.07,358.43,31980.0
2018-07-20 10:50:00,358.41,359.04,358.34,358.83,16977.0,358.41,359.04,358.34,358.83,16977.0
2018-07-20 11:00:00,358.91,359.45,358.68,358.68,25239.0,358.91,359.45,358.68,358.68,25239.0
2018-07-20 11:10:00,358.68,359.17,358.25,358.25,16010.0,358.68,359.17,358.25,358.25,16010.0
2018-07-20 11:20:00,358.41,358.9,358.08,358.18,18119.0,358.41,358.9,358.08,358.18,18119.0
2018-07-20 11:30:00,358.33,358.38,357.45,357.48,16214.0,358.33,358.38,357.45,357.48,16214.0
2018-07-20 11:40:00,357.57,357.99,357.44,357.55,15483.0,357.57,357.99,357.44,357.55,15483.0
2018-07-20 11:50:00,357.55,357.55,356.8,356.99,22206.0,357.55,357.55,356.8,356.99,22206.0
2018-07-20 12:00:00,357.23,357.4,356.72,356.98,14351.0,357.23,357.4,356.72,356.98,14351.0
2018-07-20 12:10:00,356.99,357.42,356.53,357.27,13607.0,356.99,357.42,356.53,357.27,13607.0
2018-07-20 12:20:00,357.28,357.28,356.81,357.16,41230.0,357.28,357.28,356.81,357.16,41230.0
2018-07-20 12:30:00,357.06,357.13,356.66,356.93,39677.0,357.06,357.13,356.66,356.93,39677.0
2018-07-20 12:40:00,357.13,358.0,357.13,357.91,9247.0,357.13,358.0,357.13,357.91,9247.0
2018-07-20 12:50:00,357.96,358.0,357.26,357.52,13573.0,357.96,358.0,357.26,357.52,13573.0
2018-07-20 13:00:00,357.66,358.65,357.66,358.18,10050.0,357.66,358.65,357.66,358.18,10050.0
2018-07-20 13:10:00,358.2,358.8,358.08,358.09,13216.0,358.2,358.8,358.08,358.09,13216.0
2018-07-20 13:20:00,358.06,358.07,357.47,357.5,8909.0,358.06,358.07,357.47,357.5,8909.0
2018-07-20 13:30:00,357.56,358.0,357.26,357.72,38337.0,357.56,358.0,357.26,357.72,38337.0
2018-07-20 13:40:00,357.75,357.96,357.57,357.96,11633.0,357.75,357.96,357.57,357.96,11633.0
2018-07-20 13:50:00,357.88,357.89,357.62,357.78,20604.0,357.88,357.89,357.62,357.78,20604.0
2018-07-20 14:00:00,357.77,357.83,357.36,357.36,26404.0,357.77,357.83,357.36,357.36,26404.0
2018-07-20 14:10:00,357.46,357.55,357.08,357.21,14276.0,357.46,357.55,357.08,357.21,14276.0
2018-07-20 14:20:00,357.26,357.78,357.19,357.22,12040.0,357.26,357.78,357.19,357.22,12040.0
2018-07-20 14:30:00,357.23,357.39,356.64,357.18,19712.0,357.23,357.39,356.64,357.18,19712.0
2018-07-20 14:40:00,357.26,357.99,357.17,357.99,14038.0,357.26,357.99,357.17,357.99,14038.0
2018-07-20 14:50:00,357.87,359.4,357.82,359.4,21166.0,357.87,359.4,357.82,359.4,21166.0
2018-07-20 15:00:00,359.27,359.8,358.93,359.05,48164.0,359.27,359.8,358.93,359.05,48164.0
2018-07-20 15:10:00,359.07,359.78,358.99,359.78,45637.0,359.07,359.78,358.99,359.78,45637.0
2018-07-20 15:20:00,359.73,360.0,359.2,359.81,41711.0,359.73,360.0,359.2,359.81,41711.0
2018-07-20 15:30:00,359.87,360.03,359.62,359.73,35290.0,359.87,360.03,359.62,359.73,35290.0
2018-07-20 15:40:00,359.72,359.94,359.03,359.25,47057.0,359.72,359.94,359.03,359.25,47057.0
2018-07-20 15:50:00,359.32,359.32,358.38,358.71,96112.0,359.32,359.32,358.38,358.71,96112.0
2018-07-23 09:30:00,358.71,362.22,358.0,361.55,89323.0,358.71,362.22,358.0,361.55,89323.0
2018-07-23 09:40:00,361.29,361.29,360.0,361.12,36578.0,361.29,361.29,360.0,361.12,36578.0
2018-07-23 09:50:00,361.18,361.2,360.05,360.3,45662.0,361.18,361.2,360.05,360.3,45662.0
2018-07-23 10:00:00,360.4,360.6,359.6,359.84,53813.0,360.4,360.6,359.6,359.84,53813.0
2018-07-23 10:10:00,359.58,359.69,358.46,358.85,39745.0,359.58,359.69,358.46,358.85,39745.0
2018-07-23 10:20:00,358.77,359.0,357.34,358.43,29993.0,358.77,359.0,357.34,358.43,29993.0
2018-07-23 10:30:00,358.04,358.7,357.49,358.55,31511.0,358.04,358.7,357.49,358.55,31511.0
2018-07-23 10:40:00,358.4,359.51,358.39,359.31,16638.0,358.4,359.51,358.39,359.31,16638.0
2018-07-23 10:50:00,359.21,359.28,358.07,358.84,44272.0,359.21,359.28,358.07,358.84,44272.0
2018-07-23 11:00:00,358.84,359.06,358.12,358.68,23378.0,358.84,359.06,358.12,358.68,23378.0
2018-07-23 11:10:00,358.76,359.28,357.85,358.41,24667.0,358.76,359.28,357.85,358.41,24667.0
2018-07-23 11:20:00,358.25,358.37,357.0,358.0,36694.0,358.25,358.37,357.0,358.0,36694.0
2018-07-23 11:30:00,358.0,358.03,357.15,357.44,21921.0,358.0,358.03,357.15,357.44,21921.0
2018-07-23 11:40:00,357.24,357.68,357.13,357.47,13894.0,357.24,357.68,357.13,357.47,13894.0
2018-07-23 11:50:00,357.42,357.47,357.09,357.12,16329.0,357.42,357.47,357.09,357.12,16329.0
2018-07-23 12:00:00,357.24,357.86,356.88,356.92,17571.0,357.24,357.86,356.88,356.92,17571.0
2018-07-23 12:10:00,356.97,358.01,356.86,357.06,14306.0,356.97,358.01,356.86,357.06,14306.0
2018-07-23 12:20:00,357.16,358.28,357.15,357.68,14560.0,357.16,358.28,357.15,357.68,14560.0
2018-07-23 12:30:00,357.68,357.96,356.75,356.78,17238.0,357.68,357.96,356.75,356.78,17238.0
2018-07-23 12:40:00,356.65,357.29,356.65,356.83,14804.0,356.65,357.29,356.65,356.83,14804.0
2018-07-23 12:50:00,356.73,357.47,356.64,357.41,13755.0,356.73,357.47,356.64,357.41,13755.0
2018-07-23 13:00:00,357.41,357.96,357.38,357.7,32763.0,357.41,357.96,357.38,357.7,32763.0
2018-07-23 13:10:00,357.83,358.77,357.83,358.38,20531.0,357.83,358.77,357.83,358.38,20531.0
2018-07-23 13:20:00,358.38,358.46,357.91,358.05,11700.0,358.38,358.46,357.91,358.05,11700.0
2018-07-23 13:30:00,358.01,358.51,357.4,357.4,39385.0,358.01,358.51,357.4,357.4,39385.0
2018-07-23 13:40:00,357.53,357.53,355.88,356.8,27283.0,357.53,357.53,355.88,356.8,27283.0
2018-07-23 13:50:00,356.8,357.02,356.71,356.81,49615.0,356.8,357.02,356.71,356.81,49615.0
2018-07-23 14:00:00,356.89,357.97,356.62,357.97,21781.0,356.89,357.97,356.62,357.97,21781.0
2018-07-23 14:10:00,357.89,358.21,357.48,357.81,19961.0,357.89,358.21,357.48,357.81,19961.0
2018-07-23 14:20:00,357.72,358.2,357.41,357.58,31877.0,357.72,358.2,357.41,357.58,31877.0
2018-07-23 14:30:00,357.49,357.59,357.18,357.59,16117.0,357.49,357.59,357.18,357.59,16117.0
2018-07-23 14:40:00,357.59,358.01,357.18,357.89,15737.0,357.59,358.01,357.18,357.89,15737.0
2018-07-23 14:50:00,357.98,358.28,357.92,358.15,12185.0,357.98,358.28,357.92,358.15,12185.0
2018-07-23 15:00:00,358.02,358.23,357.53,357.65,22317.0,358.02,358.23,357.53,357.65,22317.0
2018-07-23 15:10:00,357.65,358.74,357.65,358.56,21877.0,357.65,358.74,357.65,358.56,21877.0
2018-07-23 15:20:00,358.63,358.88,357.8,358.09,38127.0,358.63,358.88,357.8,358.09,38127.0
2018-07-23 15:30:00,358.1,358.36,357.21,357.95,23468.0,358.1,358.36,357.21,357.95,23468.0
2018-07-23 15:40:00,357.92,358.99,357.59,358.08,27816.0,357.92,358.99,357.59,358.08,27816.0
2018-07-23 15:50:00,358.12,359.36,357.45,357.93,107675.0,358.12,359.36,357.45,357.93,107675.0
2018-07-24 09:30:00,380.0,383.0,371.1,378.0,381071.0,380.0,383.0,371.1,378.0,381071.0
2018-07-24 09:40:00,378.0,378.14,373.17,373.75,180396.0,378.0,378.14,373.17,373.75,180396.0
2018-07-24 09:50:00,373.84,376.03,372.2,374.17,110636.0,373.84,376.03,372.2,374.17,110636.0
2018-07-24 10:00:00,374.05,375.96,371.76,375.69,120873.0,374.05,375.96,371.76,375.69,120873.0
2018-07-24 10:10:00,375.75,375.75,374.01,375.1,67952.0,375.75,375.75,374.01,375.1,67952.0
2018-07-24 10:20:00,375.06,377.89,375.03,376.03,112487.0,375.06,377.89,375.03,376.03,112487.0
2018-07-24 10:30:00,376.31,377.54,374.53,376.15,99360.0,376.31,377.54,374.53,376.15,99360.0
2018-07-24 10:40:00,376.15,377.7,374.56,377.55,57165.0,376.15,377.7,374.56,377.55,57165.0
2018-07-24 10:50:00,377.54,379.5,376.15,376.48,61962.0,377.54,379.5,376.15,376.48,61962.0
2018-07-24 11:00:00,376.89,377.18,374.41,375.13,48961.0,376.89,377.18,374.41,375.13,48961.0
2018-07-24 11:10:00,375.05,375.8,374.75,374.9,73329.0,375.05,375.8,374.75,374.9,73329.0
2018-07-24 11:20:00,374.79,375.28,373.55,374.44,41188.0,374.79,375.28,373.55,374.44,41188.0
2018-07-24 11:30:00,374.41,374.7,372.46,372.93,37374.0,374.41,374.7,372.46,372.93,37374.0
2018-07-24 11:40:00,373.01,374.45,372.83,374.3,40456.0,373.01,374.45,372.83,374.3,40456.0
2018-07-24 11:50:00,374.15,374.35,371.52,373.01,55056.0,374.15,374.35,371.52,373.01,55056.0
2018-07-24 12:00:00,372.82,372.9,371.35,372.56,32629.0,372.82,372.9,371.35,372.56,32629.0
2018-07-24 12:10:00,372.53,372.61,371.49,372.01,22316.0,372.53,372.61,371.49,372.01,22316.0
2018-07-24 12:20:00,372.13,373.0,371.86,371.98,22700.0,372.13,373.0,371.86,371.98,22700.0
2018-07-24 12:30:00,371.75,372.16,371.2,372.0,58137.0,371.75,372.16,371.2,372.0,58137.0
2018-07-24 12:40:00,371.98,372.22,370.88,371.51,71425.0,371.98,372.22,370.88,371.51,71425.0
2018-07-24 12:50:00,371.44,371.55,369.3,371.33,34026.0,371.44,371.55,369.3,371.33,34026.0
2018-07-24 13:00:00,371.2,371.65,369.22,369.39,45087.0,371.2,371.65,369.22,369.39,45087.0
2018-07-24 13:10:00,369.14,369.48,367.12,367.13,59419.0,369.14,369.48,367.12,367.13,59419.0
2018-07-24 13:20:00,367.37,368.38,366.01,368.13,59016.0,367.37,368.38,366.01,368.13,59016.0
2018-07-24 13:30:00,368.03,368.62,367.34,368.39,33940.0,368.03,368.62,367.34,368.39,33940.0
2018-07-24 13:40:00,368.29,370.95,368.28,370.95,65523.0,368.29,370.95,368.28,370.95,65523.0
2018-07-24 13:50:00,370.95,371.05,369.88,370.64,48957.0,370.95,371.05,369.88,370.64,48957.0
2018-07-24 14:00:00,370.52,371.47,366.45,366.64,65189.0,370.52,371.47,366.45,366.64,65189.0
2018-07-24 14:10:00,366.77,368.88,366.64,368.68,38410.0,366.77,368.88,366.64,368.68,38410.0
2018-07-24 14:20:00,368.68,368.88,366.14,366.99,39607.0,368.68,368.88,366.14,366.99,39607.0
2018-07-24 14:30:00,366.84,368.07,366.22,367.25,27196.0,366.84,368.07,366.22,367.25,27196.0
2018-07-24 14:40:00,367.06,369.34,366.77,368.97,40546.0,367.06,369.34,366.77,368.97,40546.0
2018-07-24 14:50:00,368.97,371.1,368.66,371.1,80830.0,368.97,371.1,368.66,371.1,80830.0
2018-07-24 15:00:00,370.85,371.08,370.25,370.97,65787.0,370.85,371.08,370.25,370.97,65787.0
2018-07-24 15:10:00,371.01,371.76,370.6,371.5,59518.0,371.01,371.76,370.6,371.5,59518.0
2018-07-24 15:20:00,371.41,372.31,371.23,371.68,53775.0,371.41,372.31,371.23,371.68,53775.0
2018-07-24 15:30:00,371.7,373.07,371.64,371.92,75244.0,371.7,373.07,371.64,371.92,75244.0
2018-07-24 15:40:00,371.98,372.24,370.44,370.76,88079.0,371.98,372.24,370.44,370.76,88079.0
2018-07-24 15:50:00,370.83,373.0,370.62,372.85,199653.0,370.83,373.0,370.62,372.85,199653.0
2018-07-25 09:30:00,374.1,377.0,372.94,376.66,79789.0,374.1,377.0,372.94,376.66,79789.0
2018-07-25 09:40:00,376.58,377.8,373.58,374.98,83139.0,376.58,377.8,373.58,374.98,83139.0
2018-07-25 09:50:00,375.04,376.77,375.0,376.2,85458.0,375.04,376.77,375.0,376.2,85458.0
2018-07-25 10:00:00,376.23,377.52,376.01,376.68,113648.0,376.23,377.52,376.01,376.68,113648.0
2018-07-25 10:10:00,376.81,379.63,376.61,378.8,113631.0,376.81,379.63,376.61,378.8,113631.0
2018-07-25 10:20:00,378.62,378.96,378.15,378.52,57991.0,378.62,378.96,378.15,378.52,57991.0
2018-07-25 10:30:00,378.65,388.67,373.64,379.3,539411.0,378.65,388.67,373.64,379.3,539411.0
2018-07-25 10:40:00,379.31,382.97,378.32,382.0,119274.0,379.31,382.97,378.32,382.0,119274.0
2018-07-25 10:50:00,382.16,386.68,381.19,385.8,170873.0,382.16,386.68,381.19,385.8,170873.0
2018-07-25 11:00:00,386.07,388.67,385.5,387.92,211469.0,386.07,388.67,385.5,387.92,211469.0
2018-07-25 11:10:00,387.91,388.28,382.05,382.78,109077.0,387.91,388.28,382.05,382.78,109077.0
2018-07-25 11:20:00,382.75,382.75,378.27,379.05,89805.0,382.75,382.75,378.27,379.05,89805.0
2018-07-25 11:30:00,379.28,379.58,376.32,378.59,110107.0,379.28,379.58,376.32,378.59,110107.0
2018-07-25 11:40:00,378.5,379.18,374.0,374.2,54547.0,378.5,379.18,374.0,374.2,54547.0
2018-07-25 11:50:00,374.12,377.91,373.13,375.09,69034.0,374.12,377.91,373.13,375.09,69034.0
2018-07-25 12:00:00,375.09,376.44,373.15,375.65,35928.0,375.09,376.44,373.15,375.65,35928.0
2018-07-25 12:10:00,375.91,376.41,375.2,375.28,31362.0,375.91,376.41,375.2,375.28,31362.0
2018-07-25 12:20:00,375.36,376.25,375.21,376.15,27248.0,375.36,376.25,375.21,376.15,27248.0
2018-07-25 12:30:00,375.99,378.17,375.99,376.55,27906.0,375.99,378.17,375.99,376.55,27906.0
2018-07-25 12:40:00,376.69,376.99,375.85,375.98,28448.0,376.69,376.99,375.85,375.98,28448.0
2018-07-25 12:50:00,375.81,376.18,374.58,375.91,27027.0,375.81,376.18,374.58,375.91,27027.0
2018-07-25 13:00:00,375.73,376.53,375.11,375.53,15727.0,375.73,376.53,375.11,375.53,15727.0
2018-07-25 13:10:00,375.52,375.6,374.4,375.23,12492.0,375.52,375.6,374.4,375.23,12492.0
2018-07-25 13:20:00,375.1,378.0,374.92,377.49,23899.0,375.1,378.0,374.92,377.49,23899.0
2018-07-25 13:30:00,377.65,379.21,377.49,379.06,39429.0,377.65,379.21,377.49,379.06,39429.0
2018-07-25 13:40:00,379.18,379.69,378.68,378.89,41046.0,379.18,379.69,378.68,378.89,41046.0
2018-07-25 13:50:00,379.12,379.43,375.71,377.18,23801.0,379.12,379.43,375.71,377.18,23801.0
2018-07-25 14:00:00,377.08,378.28,376.81,377.38,16710.0,377.08,378.28,376.81,377.38,16710.0
2018-07-25 14:10:00,377.3,378.73,376.61,378.48,22641.0,377.3,378.73,376.61,378.48,22641.0
2018-07-25 14:20:00,378.47,378.82,377.37,378.81,24926.0,378.47,378.82,377.37,378.81,24926.0
2018-07-25 14:30:00,378.84,378.9,378.31,378.31,13813.0,378.84,378.9,378.31,378.31,13813.0
2018-07-25 14:40:00,378.31,379.24,378.21,379.15,26734.0,378.31,379.24,378.21,379.15,26734.0
2018-07-25 14:50:00,379.15,381.42,379.14,381.17,62114.0,379.15,381.42,379.14,381.17,62114.0
2018-07-25 15:00:00,381.16,381.88,380.84,381.58,64097.0,381.16,381.88,380.84,381.58,64097.0
2018-07-25 15:10:00,381.69,383.76,381.34,381.71,87006.0,381.69,383.76,381.34,381.71,87006.0
2018-07-25 15:20:00,381.7,382.31,381.01,382.05,49871.0,381.7,382.31,381.01,382.05,49871.0
2018-07-25 15:30:00,382.15,383.56,381.28,383.12,64004.0,382.15,383.56,381.28,383.12,64004.0
2018-07-25 15:40:00,383.12,383.72,382.12,383.63,86665.0,383.12,383.72,382.12,383.63,86665.0
2018-07-25 15:50:00,383.8,386.0,381.98,384.06,189391.0,383.8,386.0,381.98,384.06,189391.0
2018-07-26 09:30:00,340.5,350.95,340.15,349.53,378234.0,340.5,350.95,340.15,349.53,378234.0
2018-07-26 09:40:00,349.17,353.41,348.98,350.88,164745.0,349.17,353.41,348.98,350.88,164745.0
2018-07-26 09:50:00,351.05,351.37,348.03,348.96,125543.0,351.05,351.37,348.03,348.96,125543.0
2018-07-26 10:00:00,348.97,349.86,346.2,348.37,177370.0,348.97,349.86,346.2,348.37,177370.0
2018-07-26 10:10:00,348.43,350.0,347.04,349.41,110674.0,348.43,350.0,347.04,349.41,110674.0
2018-07-26 10:20:00,349.69,350.22,349.25,350.07,92982.0,349.69,350.22,349.25,350.07,92982.0
2018-07-26 10:30:00,350.16,350.99,349.17,349.26,97881.0,350.16,350.99,349.17,349.26,97881.0
2018-07-26 10:40:00,349.4,349.52,346.17,347.01,89268.0,349.4,349.52,346.17,347.01,89268.0
2018-07-26 10:50:00,346.71,347.88,346.21,346.94,53893.0,346.71,347.88,346.21,346.94,53893.0
2018-07-26 11:00:00,346.97,349.0,346.67,348.08,77019.0,346.97,349.0,346.67,348.08,77019.0
2018-07-26 11:10:00,348.2,349.78,347.94,348.67,95910.0,348.2,349.78,347.94,348.67,95910.0
2018-07-26 11:20:00,348.55,349.28,348.4,348.81,37493.0,348.55,349.28,348.4,348.81,37493.0
2018-07-26 11:30:00,348.79,349.1,347.99,348.09,93005.0,348.79,349.1,347.99,348.09,93005.0
2018-07-26 11:40:00,348.01,348.53,347.44,347.45,42762.0,348.01,348.53,347.44,347.45,42762.0
2018-07-26 11:50:00,347.54,348.19,347.14,347.94,33153.0,347.54,348.19,347.14,347.94,33153.0
2018-07-26 12:00:00,347.68,349.0,347.68,348.51,20619.0,347.68,349.0,347.68,348.51,20619.0
2018-07-26 12:10:00,348.45,348.45,347.41,347.55,20115.0,348.45,348.45,347.41,347.55,20115.0
2018-07-26 12:20:00,347.53,348.11,346.72,347.74,30491.0,347.53,348.11,346.72,347.74,30491.0
2018-07-26 12:30:00,347.84,347.97,346.95,347.13,19536.0,347.84,347.97,346.95,347.13,19536.0
2018-07-26 12:40:00,347.21,347.21,346.13,346.15,30471.0,347.21,347.21,346.13,346.15,30471.0
2018-07-26 12:50:00,346.21,346.42,345.37,345.41,23980.0,346.21,346.42,345.37,345.41,23980.0
2018-07-26 13:00:00,345.51,345.53,344.15,344.17,42029.0,345.51,345.53,344.15,344.17,42029.0
2018-07-26 13:10:00,344.22,344.58,342.96,342.97,71607.0,344.22,344.58,342.96,342.97,71607.0
2018-07-26 13:20:00,343.03,343.3,341.81,341.94,60418.0,343.03,343.3,341.81,341.94,60418.0
2018-07-26 13:30:00,341.94,342.14,340.94,341.34,52576.0,341.94,342.14,340.94,341.34,52576.0
2018-07-26 13:40:00,341.37,341.59,340.47,340.62,52775.0,341.37,341.59,340.47,340.62,52775.0
2018-07-26 13:50:00,340.58,341.16,340.0,340.14,70559.0,340.58,341.16,340.0,340.14,70559.0
2018-07-26 14:00:00,340.24,341.07,340.06,340.67,32419.0,340.24,341.07,340.06,340.67,32419.0
2018-07-26 14:10:00,340.68,340.88,340.2,340.5,65295.0,340.68,340.88,340.2,340.5,65295.0
2018-07-26 14:20:00,340.5,341.48,339.5,339.56,134155.0,340.5,341.48,339.5,339.56,134155.0
2018-07-26 14:30:00,339.67,341.45,339.53,341.31,53257.0,339.67,341.45,339.53,341.31,53257.0
2018-07-26 14:40:00,341.37,341.67,340.2,340.21,27434.0,341.37,341.67,340.2,340.21,27434.0
2018-07-26 14:50:00,340.21,340.27,339.56,339.69,21377.0,340.21,340.27,339.56,339.69,21377.0
2018-07-26 15:00:00,339.69,339.7,338.0,338.35,73554.0,339.69,339.7,338.0,338.35,73554.0
2018-07-26 15:10:00,338.36,338.6,337.92,338.3,93341.0,338.36,338.6,337.92,338.3,93341.0
2018-07-26 15:20:00,338.3,338.35,337.0,337.4,83478.0,338.3,338.35,337.0,337.4,83478.0
2018-07-26 15:30:00,337.36,338.19,337.29,337.8,78484.0,337.36,338.19,337.29,337.8,78484.0
2018-07-26 15:40:00,337.81,344.88,337.76,343.92,198197.0,337.81,344.88,337.76,343.92,198197.0
2018-07-26 15:50:00,343.78,345.95,343.63,344.74,245448.0,343.78,345.95,343.63,344.74,245448.0
2018-07-27 09:30:00,346.2,346.47,340.26,340.29,121630.0,346.2,346.47,340.26,340.29,121630.0
2018-07-27 09:40:00,340.49,342.49,340.3,342.32,58871.0,340.49,342.49,340.3,342.32,58871.0
2018-07-27 09:50:00,342.3,343.24,341.28,341.29,49960.0,342.3,343.24,341.28,341.29,49960.0
2018-07-27 10:00:00,341.45,342.45,341.22,342.11,35636.0,341.45,342.45,341.22,342.11,35636.0
2018-07-27 10:10:00,342.15,343.29,342.15,342.8,57989.0,342.15,343.29,342.15,342.8,57989.0
2018-07-27 10:20:00,342.87,343.19,340.99,341.2,51316.0,342.87,343.19,340.99,341.2,51316.0
2018-07-27 10:30:00,340.96,342.4,340.94,341.69,28576.0,340.96,342.4,340.94,341.69,28576.0
2018-07-27 10:40:00,341.75,342.94,341.46,342.61,39428.0,341.75,342.94,341.46,342.61,39428.0
2018-07-27 10:50:00,342.61,344.41,342.6,343.64,80824.0,342.61,344.41,342.6,343.64,80824.0
2018-07-27 11:00:00,343.71,345.13,342.42,344.31,46433.0,343.71,345.13,342.42,344.31,46433.0
2018-07-27 11:10:00,344.31,344.31,343.67,343.95,24476.0,344.31,344.31,343.67,343.95,24476.0
2018-07-27 11:20:00,343.99,344.2,343.39,343.69,16232.0,343.99,344.2,343.39,343.69,16232.0
2018-07-27 11:30:00,343.68,343.98,343.33,343.75,27145.0,343.68,343.98,343.33,343.75,27145.0
2018-07-27 11:40:00,343.7,343.9,342.97,343.45,28088.0,343.7,343.9,342.97,343.45,28088.0
2018-07-27 11:50:00,343.44,343.63,343.15,343.61,14655.0,343.44,343.63,343.15,343.61,14655.0
2018-07-27 12:00:00,343.63,343.64,341.44,341.44,26059.0,343.63,343.64,341.44,341.44,26059.0
2018-07-27 12:10:00,341.61,341.81,341.25,341.25,16164.0,341.61,341.81,341.25,341.25,16164.0
2018-07-27 12:20:00,341.24,341.39,340.68,340.9,18188.0,341.24,341.39,340.68,340.9,18188.0
2018-07-27 12:30:00,340.96,341.18,339.75,339.8,29991.0,340.96,341.18,339.75,339.8,29991.0
2018-07-27 12:40:00,339.8,340.23,339.71,339.95,20880.0,339.8,340.23,339.71,339.95,20880.0
2018-07-27 12:50:00,340.04,340.97,340.02,340.87,37646.0,340.04,340.97,340.02,340.87,37646.0
2018-07-27 13:00:00,340.79,340.85,339.11,340.85,36925.0,340.79,340.85,339.11,340.85,36925.0
2018-07-27 13:10:00,340.78,340.78,340.11,340.65,10496.0,340.78,340.78,340.11,340.65,10496.0
2018-07-27 13:20:00,340.6,340.66,340.23,340.42,21240.0,340.6,340.66,340.23,340.42,21240.0
2018-07-27 13:30:00,340.41,340.57,340.3,340.41,9377.0,340.41,340.57,340.3,340.41,9377.0
2018-07-27 13:40:00,340.46,340.85,340.1,340.22,18913.0,340.46,340.85,340.1,340.22,18913.0
2018-07-27 13:50:00,340.24,340.26,339.67,340.26,30806.0,340.24,340.26,339.67,340.26,30806.0
2018-07-27 14:00:00,340.29,342.45,340.29,342.44,32472.0,340.29,342.45,340.29,342.44,32472.0
2018-07-27 14:10:00,342.44,343.44,342.32,342.32,35152.0,342.44,343.44,342.32,342.32,35152.0
2018-07-27 14:20:00,342.26,342.51,341.8,341.85,12091.0,342.26,342.51,341.8,341.85,12091.0
2018-07-27 14:30:00,341.83,342.18,341.59,341.66,14731.0,341.83,342.18,341.59,341.66,14731.0
2018-07-27 14:40:00,341.69,342.21,341.4,341.45,13771.0,341.69,342.21,341.4,341.45,13771.0
2018-07-27 14:50:00,341.33,341.64,341.1,341.64,14602.0,341.33,341.64,341.1,341.64,14602.0
2018-07-27 15:00:00,341.54,342.69,341.54,342.56,32964.0,341.54,342.69,341.54,342.56,32964.0
2018-07-27 15:10:00,342.54,343.0,342.35,342.9,16125.0,342.54,343.0,342.35,342.9,16125.0
2018-07-27 15:20:00,342.96,343.19,342.15,342.21,68344.0,342.96,343.19,342.15,342.21,68344.0
2018-07-27 15:30:00,342.18,343.09,342.14,342.78,60834.0,342.18,343.09,342.14,342.78,60834.0
2018-07-27 15:40:00,342.69,342.89,341.7,341.71,75755.0,342.69,342.89,341.7,341.71,75755.0
2018-07-27 15:50:00,341.7,341.75,339.98,340.37,121911.0,341.7,341.75,339.98,340.37,121911.0
2018-07-30 09:30:00,340.52,341.37,338.32,338.32,65936.0,340.52,341.37,338.32,338.32,65936.0
2018-07-30 09:40:00,338.39,339.03,336.16,338.49,88900.0,338.39,339.03,336.16,338.49,88900.0
2018-07-30 09:50:00,338.5,339.11,337.59,339.04,59272.0,338.5,339.11,337.59,339.04,59272.0
2018-07-30 10:00:00,339.19,340.0,338.66,339.49,38809.0,339.19,340.0,338.66,339.49,38809.0
2018-07-30 10:10:00,339.56,339.56,338.0,338.58,20422.0,339.56,339.56,338.0,338.58,20422.0
2018-07-30 10:20:00,338.77,339.11,338.09,338.25,21139.0,338.77,339.11,338.09,338.25,21139.0
2018-07-30 10:30:00,338.38,338.6,337.54,338.09,22925.0,338.38,338.6,337.54,338.09,22925.0
2018-07-30 10:40:00,338.09,338.1,337.57,338.0,22147.0,338.09,338.1,337.57,338.0,22147.0
2018-07-30 10:50:00,337.97,339.11,337.6,338.4,22302.0,337.97,339.11,337.6,338.4,22302.0
2018-07-30 11:00:00,338.5,338.87,337.85,338.63,40250.0,338.5,338.87,337.85,338.63,40250.0
2018-07-30 11:10:00,338.66,338.8,337.76,337.88,29931.0,338.66,338.8,337.76,337.88,29931.0
2018-07-30 11:20:00,337.98,338.26,337.15,337.25,22405.0,337.98,338.26,337.15,337.25,22405.0
2018-07-30 11:30:00,337.25,337.94,337.16,337.77,16281.0,337.25,337.94,337.16,337.77,16281.0
2018-07-30 11:40:00,337.71,338.08,337.23,337.5,18942.0,337.71,338.08,337.23,337.5,18942.0
2018-07-30 11:50:00,337.62,337.94,337.46,337.48,18466.0,337.62,337.94,337.46,337.48,18466.0
2018-07-30 12:00:00,337.54,337.54,336.58,336.76,20624.0,337.54,337.54,336.58,336.76,20624.0
2018-07-30 12:10:00,336.69,336.9,336.38,336.84,7092.0,336.69,336.9,336.38,336.84,7092.0
2018-07-30 12:20:00,336.88,337.04,336.38,336.52,20314.0,336.88,337.04,336.38,336.52,20314.0
2018-07-30 12:30:00,336.58,336.58,336.01,336.28,7977.0,336.58,336.58,336.01,336.28,7977.0
2018-07-30 12:40:00,336.59,336.78,336.34,336.65,14658.0,336.59,336.78,336.34,336.65,14658.0
2018-07-30 12:50:00,336.63,337.07,336.58,336.96,10000.0,336.63,337.07,336.58,336.96,10000.0
2018-07-30 13:00:00,336.9,337.29,336.69,337.15,14599.0,336.9,337.29,336.69,337.15,14599.0
2018-07-30 13:10:00,337.23,337.51,337.07,337.39,23291.0,337.23,337.51,337.07,337.39,23291.0
2018-07-30 13:20:00,337.45,337.96,337.37,337.43,9302.0,337.45,337.96,337.37,337.43,9302.0
2018-07-30 13:30:00,337.66,337.77,337.53,337.77,17410.0,337.66,337.77,337.53,337.77,17410.0
2018-07-30 13:40:00,337.72,339.26,337.67,338.63,25379.0,337.72,339.26,337.67,338.63,25379.0
2018-07-30 13:50:00,338.63,338.76,337.15,337.15,22431.0,338.63,338.76,337.15,337.15,22431.0
2018-07-30 14:00:00,337.18,337.97,337.0,337.29,20470.0,337.18,337.97,337.0,337.29,20470.0
2018-07-30 14:10:00,337.28,337.47,336.84,336.84,15037.0,337.28,337.47,336.84,336.84,15037.0
2018-07-30 14:20:00,336.79,336.98,336.43,336.54,20199.0,336.79,336.98,336.43,336.54,20199.0
2018-07-30 14:30:00,336.53,336.53,335.2,335.43,36028.0,336.53,336.53,335.2,335.43,36028.0
2018-07-30 14:40:00,335.42,335.58,335.16,335.46,16100.0,335.42,335.58,335.16,335.46,16100.0
2018-07-30 14:50:00,335.27,335.42,334.6,334.82,24217.0,335.27,335.42,334.6,334.82,24217.0
2018-07-30 15:00:00,334.79,335.02,333.72,333.72,34212.0,334.79,335.02,333.72,333.72,34212.0
2018-07-30 15:10:00,333.83,334.02,333.1,333.16,42263.0,333.83,334.02,333.1,333.16,42263.0
2018-07-30 15:20:00,333.12,333.31,332.57,332.97,41056.0,333.12,333.31,332.57,332.97,41056.0
2018-07-30 15:30:00,333.0,333.86,332.56,333.0,65785.0,333.0,333.86,332.56,333.0,65785.0
2018-07-30 15:40:00,333.04,333.52,332.08,332.24,72801.0,333.04,333.52,332.08,332.24,72801.0
2018-07-30 15:50:00,332.14,332.37,330.96,331.46,273674.0,332.14,332.37,330.96,331.46,273674.0
2018-07-31 09:30:00,332.17,332.63,330.89,331.66,63932.0,332.17,332.63,330.89,331.66,63932.0
2018-07-31 09:40:00,331.84,333.94,331.62,333.49,49880.0,331.84,333.94,331.62,333.49,49880.0
2018-07-31 09:50:00,333.27,333.98,332.75,333.37,56429.0,333.27,333.98,332.75,333.37,56429.0
2018-07-31 10:00:00,333.23,335.75,333.1,334.81,48100.0,333.23,335.75,333.1,334.81,48100.0
2018-07-31 10:10:00,334.62,335.66,334.46,334.79,30993.0,334.62,335.66,334.46,334.79,30993.0
2018-07-31 10:20:00,334.79,334.97,334.36,334.54,27857.0,334.79,334.97,334.36,334.54,27857.0
2018-07-31 10:30:00,334.78,335.99,334.48,335.88,27385.0,334.78,335.99,334.48,335.88,27385.0
2018-07-31 10:40:00,336.0,336.46,335.8,336.16,24660.0,336.0,336.46,335.8,336.16,24660.0
2018-07-31 10:50:00,336.2,337.33,335.87,337.25,34088.0,336.2,337.33,335.87,337.25,34088.0
2018-07-31 11:00:00,337.07,337.37,335.54,336.91,62150.0,337.07,337.37,335.54,336.91,62150.0
2018-07-31 11:10:00,336.88,337.32,336.83,337.09,11553.0,336.88,337.32,336.83,337.09,11553.0
2018-07-31 11:20:00,337.06,337.69,337.03,337.55,28243.0,337.06,337.69,337.03,337.55,28243.0
2018-07-31 11:30:00,337.55,338.05,337.43,337.52,21599.0,337.55,338.05,337.43,337.52,21599.0
2018-07-31 11:40:00,337.52,337.73,337.31,337.56,13003.0,337.52,337.73,337.31,337.56,13003.0
2018-07-31 11:50:00,337.55,337.63,337.27,337.42,28727.0,337.55,337.63,337.27,337.42,28727.0
2018-07-31 12:00:00,337.51,337.76,337.34,337.54,25147.0,337.51,337.76,337.34,337.54,25147.0
2018-07-31 12:10:00,337.46,337.56,336.93,337.09,33871.0,337.46,337.56,336.93,337.09,33871.0
2018-07-31 12:20:00,337.08,337.46,336.99,337.34,15457.0,337.08,337.46,336.99,337.34,15457.0
2018-07-31 12:30:00,337.24,338.12,336.96,338.04,33706.0,337.24,338.12,336.96,338.04,33706.0
2018-07-31 12:40:00,338.08,338.74,338.06,338.5,26293.0,338.08,338.74,338.06,338.5,26293.0
2018-07-31 12:50:00,338.5,338.56,337.57,337.89,27409.0,338.5,338.56,337.57,337.89,27409.0
2018-07-31 13:00:00,338.0,338.49,337.83,338.15,19744.0,338.0,338.49,337.83,338.15,19744.0
2018-07-31 13:10:00,338.16,338.16,336.99,337.59,18860.0,338.16,338.16,336.99,337.59,18860.0
2018-07-31 13:20:00,337.63,338.1,337.51,338.01,24436.0,337.63,338.1,337.51,338.01,24436.0
2018-07-31 13:30:00,338.01,338.51,337.92,338.01,12512.0,338.01,338.51,337.92,338.01,12512.0
2018-07-31 13:40:00,338.04,338.33,337.94,338.01,25165.0,338.04,338.33,337.94,338.01,25165.0
2018-07-31 13:50:00,337.93,338.29,337.7,338.15,14316.0,337.93,338.29,337.7,338.15,14316.0
2018-07-31 14:00:00,338.34,338.35,337.66,337.83,13233.0,338.34,338.35,337.66,337.83,13233.0
2018-07-31 14:10:00,337.91,338.05,337.5,337.88,32519.0,337.91,338.05,337.5,337.88,32519.0
2018-07-31 14:20:00,337.88,338.33,337.87,338.17,20173.0,337.88,338.33,337.87,338.17,20173.0
2018-07-31 14:30:00,338.16,338.16,337.48,337.48,18428.0,338.16,338.16,337.48,337.48,18428.0
2018-07-31 14:40:00,337.41,337.79,337.33,337.68,16590.0,337.41,337.79,337.33,337.68,16590.0
2018-07-31 14:50:00,337.69,337.71,336.8,337.19,46627.0,337.69,337.71,336.8,337.19,46627.0
2018-07-31 15:00:00,337.19,337.33,336.84,337.17,28225.0,337.19,337.33,336.84,337.17,28225.0
2018-07-31 15:10:00,337.11,337.22,336.34,336.55,23746.0,337.11,337.22,336.34,336.55,23746.0
2018-07-31 15:20:00,336.48,336.73,336.22,336.27,31151.0,336.48,336.73,336.22,336.27,31151.0
2018-07-31 15:30:00,336.18,336.26,335.25,335.38,34088.0,336.18,336.26,335.25,335.38,34088.0
2018-07-31 15:40:00,335.39,335.74,333.74,334.1,74404.0,335.39,335.74,333.74,334.1,74404.0
2018-07-31 15:50:00,333.96,334.38,333.13,334.38,169308.0,333.96,334.38,333.13,334.38,169308.0
2018-08-01 09:30:00,335.84,337.92,334.38,336.44,49902.0,335.84,337.92,334.38,336.44,49902.0
2018-08-01 09:40:00,336.73,337.95,335.82,336.93,29859.0,336.73,337.95,335.82,336.93,29859.0
2018-08-01 09:50:00,337.13,338.69,336.96,337.75,43215.0,337.13,338.69,336.96,337.75,43215.0
2018-08-01 10:00:00,337.98,338.58,337.34,337.34,23558.0,337.98,338.58,337.34,337.34,23558.0
2018-08-01 10:10:00,337.39,338.69,337.12,337.96,29085.0,337.39,338.69,337.12,337.96,29085.0
2018-08-01 10:20:00,337.96,338.35,337.62,337.77,24464.0,337.96,338.35,337.62,337.77,24464.0
2018-08-01 10:30:00,337.77,338.27,337.54,337.99,20299.0,337.77,338.27,337.54,337.99,20299.0
2018-08-01 10:40:00,337.88,338.68,337.66,338.42,26200.0,337.88,338.68,337.66,338.42,26200.0
2018-08-01 10:50:00,338.48,339.24,338.37,338.54,23730.0,338.48,339.24,338.37,338.54,23730.0
2018-08-01 11:00:00,338.63,339.82,338.6,339.8,20531.0,338.63,339.82,338.6,339.8,20531.0
2018-08-01 11:10:00,339.88,340.81,339.21,340.03,45363.0,339.88,340.81,339.21,340.03,45363.0
2018-08-01 11:20:00,340.07,340.82,340.0,340.52,24100.0,340.07,340.82,340.0,340.52,24100.0
2018-08-01 11:30:00,340.58,341.96,340.58,341.21,31156.0,340.58,341.96,340.58,341.21,31156.0
2018-08-01 11:40:00,341.17,342.21,341.05,341.57,31354.0,341.17,342.21,341.05,341.57,31354.0
2018-08-01 11:50:00,341.54,342.32,341.01,342.0,19954.0,341.54,342.32,341.01,342.0,19954.0
2018-08-01 12:00:00,341.83,341.97,340.55,340.86,23465.0,341.83,341.97,340.55,340.86,23465.0
2018-08-01 12:10:00,340.84,341.37,340.5,341.01,15774.0,340.84,341.37,340.5,341.01,15774.0
2018-08-01 12:20:00,341.07,341.25,340.05,340.51,15416.0,341.07,341.25,340.05,340.51,15416.0
2018-08-01 12:30:00,340.6,341.24,340.38,341.24,10359.0,340.6,341.24,340.38,341.24,10359.0
2018-08-01 12:40:00,341.04,341.66,340.43,340.58,18396.0,341.04,341.66,340.43,340.58,18396.0
2018-08-01 12:50:00,340.5,341.76,340.41,341.76,31707.0,340.5,341.76,340.41,341.76,31707.0
2018-08-01 13:00:00,341.54,342.9,341.39,342.84,37116.0,341.54,342.9,341.39,342.84,37116.0
2018-08-01 13:10:00,342.56,344.34,342.43,344.3,22258.0,342.56,344.34,342.43,344.3,22258.0
2018-08-01 13:20:00,344.3,344.62,343.86,344.06,26633.0,344.3,344.62,343.86,344.06,26633.0
2018-08-01 13:30:00,344.25,344.74,344.09,344.16,26251.0,344.25,344.74,344.09,344.16,26251.0
2018-08-01 13:40:00,344.3,344.47,343.73,343.84,19310.0,344.3,344.47,343.73,343.84,19310.0
2018-08-01 13:50:00,343.76,344.09,342.5,343.28,21424.0,343.76,344.09,342.5,343.28,21424.0
2018-08-01 14:00:00,343.18,343.93,342.75,342.89,17168.0,343.18,343.93,342.75,342.89,17168.0
2018-08-01 14:10:00,342.84,343.34,341.88,342.89,21070.0,342.84,343.34,341.88,342.89,21070.0
2018-08-01 14:20:00,343.02,344.07,342.73,344.06,12984.0,343.02,344.07,342.73,344.06,12984.0
2018-08-01 14:30:00,344.2,344.66,344.05,344.62,19990.0,344.2,344.66,344.05,344.62,19990.0
2018-08-01 14:40:00,344.53,344.69,343.4,344.0,30101.0,344.53,344.69,343.4,344.0,30101.0
2018-08-01 14:50:00,344.1,344.18,343.46,343.63,17723.0,344.1,344.18,343.46,343.63,17723.0
2018-08-01 15:00:00,343.61,343.87,343.42,343.82,19659.0,343.61,343.87,343.42,343.82,19659.0
2018-08-01 15:10:00,343.79,343.79,343.3,343.41,17460.0,343.79,343.79,343.3,343.41,17460.0
2018-08-01 15:20:00,343.49,343.96,343.32,343.96,16860.0,343.49,343.96,343.32,343.96,16860.0
2018-08-01 15:30:00,343.89,343.89,343.5,343.72,33750.0,343.89,343.89,343.5,343.72,33750.0
2018-08-01 15:40:00,343.79,344.39,343.75,344.03,38645.0,343.79,344.39,343.75,344.03,38645.0
2018-08-01 15:50:00,344.0,344.24,343.61,344.16,104205.0,344.0,344.24,343.61,344.16,104205.0
2018-08-02 09:30:00,342.22,344.19,341.23,343.5,49427.0,342.22,344.19,341.23,343.5,49427.0
2018-08-02 09:40:00,343.66,344.26,341.49,341.74,39045.0,343.66,344.26,341.49,341.74,39045.0
2018-08-02 09:50:00,341.48,342.67,340.81,341.72,23321.0,341.48,342.67,340.81,341.72,23321.0
2018-08-02 10:00:00,341.77,344.26,341.64,344.21,23212.0,341.77,344.26,341.64,344.21,23212.0
2018-08-02 10:10:00,344.12,345.86,344.11,345.85,32694.0,344.12,345.86,344.11,345.85,32694.0
2018-08-02 10:20:00,345.75,345.75,344.32,344.51,16247.0,345.75,345.75,344.32,344.51,16247.0
2018-08-02 10:30:00,344.47,344.72,343.63,344.53,24460.0,344.47,344.72,343.63,344.53,24460.0
2018-08-02 10:40:00,344.55,345.77,344.43,344.82,28052.0,344.55,345.77,344.43,344.82,28052.0
2018-08-02 10:50:00,344.75,345.73,344.75,345.47,28441.0,344.75,345.73,344.75,345.47,28441.0
2018-08-02 11:00:00,345.36,345.36,344.74,345.09,15768.0,345.36,345.36,344.74,345.09,15768.0
2018-08-02 11:10:00,345.02,345.11,344.4,344.98,8703.0,345.02,345.11,344.4,344.98,8703.0
2018-08-02 11:20:00,345.11,345.55,344.87,345.44,11132.0,345.11,345.55,344.87,345.44,11132.0
2018-08-02 11:30:00,345.57,346.68,345.54,346.48,21395.0,345.57,346.68,345.54,346.48,21395.0
2018-08-02 11:40:00,346.66,346.95,346.06,346.52,11104.0,346.66,346.95,346.06,346.52,11104.0
2018-08-02 11:50:00,346.52,346.7,345.99,346.69,4450.0,346.52,346.7,345.99,346.69,4450.0
2018-08-02 12:00:00,346.7,347.89,346.57,347.89,16037.0,346.7,347.89,346.57,347.89,16037.0
2018-08-02 12:10:00,348.0,348.41,347.86,347.93,12785.0,348.0,348.41,347.86,347.93,12785.0
2018-08-02 12:20:00,347.81,349.87,347.71,349.68,23601.0,347.81,349.87,347.71,349.68,23601.0
2018-08-02 12:30:00,349.52,350.0,349.47,349.9,25489.0,349.52,350.0,349.47,349.9,25489.0
2018-08-02 12:40:00,349.78,349.99,348.16,348.43,13586.0,349.78,349.99,348.16,348.43,13586.0
2018-08-02 12:50:00,348.37,349.19,347.94,348.81,21030.0,348.37,349.19,347.94,348.81,21030.0
2018-08-02 13:00:00,348.93,349.3,348.81,349.3,7781.0,348.93,349.3,348.81,349.3,7781.0
2018-08-02 13:10:00,349.38,349.49,348.76,349.42,15800.0,349.38,349.49,348.76,349.42,15800.0
2018-08-02 13:20:00,349.3,349.38,348.64,349.06,10770.0,349.3,349.38,348.64,349.06,10770.0
2018-08-02 13:30:00,348.97,349.1,348.53,348.74,11550.0,348.97,349.1,348.53,348.74,11550.0
2018-08-02 13:40:00,348.82,349.86,348.79,349.84,10551.0,348.82,349.86,348.79,349.84,10551.0
2018-08-02 13:50:00,349.84,349.87,349.13,349.45,18472.0,349.84,349.87,349.13,349.45,18472.0
2018-08-02 14:00:00,349.36,349.54,349.09,349.28,13305.0,349.36,349.54,349.09,349.28,13305.0
2018-08-02 14:10:00,349.34,349.34,348.4,348.85,18194.0,349.34,349.34,348.4,348.85,18194.0
2018-08-02 14:20:00,348.8,349.14,348.5,348.99,17097.0,348.8,349.14,348.5,348.99,17097.0
2018-08-02 14:30:00,349.04,349.49,348.9,349.11,21958.0,349.04,349.49,348.9,349.11,21958.0
2018-08-02 14:40:00,349.19,349.5,349.01,349.29,30963.0,349.19,349.5,349.01,349.29,30963.0
2018-08-02 14:50:00,349.2,349.27,348.6,348.77,15286.0,349.2,349.27,348.6,348.77,15286.0
2018-08-02 15:00:00,348.77,349.14,348.56,348.96,12484.0,348.77,349.14,348.56,348.96,12484.0
2018-08-02 15:10:00,349.04,349.43,348.66,349.42,11669.0,349.04,349.43,348.66,349.42,11669.0
2018-08-02 15:20:00,349.42,349.45,348.83,348.95,15668.0,349.42,349.45,348.83,348.95,15668.0
2018-08-02 15:30:00,348.84,348.84,347.98,348.2,29153.0,348.84,348.84,347.98,348.2,29153.0
2018-08-02 15:40:00,348.22,348.88,348.22,348.62,39608.0,348.22,348.88,348.22,348.62,39608.0
2018-08-02 15:50:00,348.81,349.07,347.62,347.93,92642.0,348.81,349.07,347.62,347.93,92642.0
2018-08-03 09:30:00,350.1,350.57,348.41,349.76,60939.0,350.1,350.57,348.41,349.76,60939.0
2018-08-03 09:40:00,349.99,350.16,347.65,347.67,14728.0,349.99,350.16,347.65,347.67,14728.0
2018-08-03 09:50:00,347.62,347.79,345.65,346.2,13677.0,347.62,347.79,345.65,346.2,13677.0
2018-08-03 10:00:00,346.1,346.28,345.11,345.58,16772.0,346.1,346.28,345.11,345.58,16772.0
2018-08-03 10:10:00,345.81,346.24,345.25,346.08,19445.0,345.81,346.24,345.25,346.08,19445.0
2018-08-03 10:20:00,346.08,347.0,346.01,346.7,25899.0,346.08,347.0,346.01,346.7,25899.0
2018-08-03 10:30:00,346.72,348.76,346.52,348.31,11002.0,346.72,348.76,346.52,348.31,11002.0
2018-08-03 10:40:00,348.29,348.48,347.16,347.21,12016.0,348.29,348.48,347.16,347.21,12016.0
2018-08-03 10:50:00,347.03,347.14,346.15,346.75,7212.0,347.03,347.14,346.15,346.75,7212.0
2018-08-03 11:00:00,346.84,347.12,346.22,346.55,10358.0,346.84,347.12,346.22,346.55,10358.0
2018-08-03 11:10:00,346.59,346.98,345.76,346.21,10005.0,346.59,346.98,345.76,346.21,10005.0
2018-08-03 11:20:00,346.27,346.93,346.17,346.3,9849.0,346.27,346.93,346.17,346.3,9849.0
2018-08-03 11:30:00,346.2,346.2,344.71,345.0,14693.0,346.2,346.2,344.71,345.0,14693.0
2018-08-03 11:40:00,344.88,344.95,343.6,344.03,16738.0,344.88,344.95,343.6,344.03,16738.0
2018-08-03 11:50:00,344.08,344.36,343.74,343.85,6241.0,344.08,344.36,343.74,343.85,6241.0
2018-08-03 12:00:00,343.94,344.24,343.57,344.24,15021.0,343.94,344.24,343.57,344.24,15021.0
2018-08-03 12:10:00,344.25,344.47,343.96,343.96,15030.0,344.25,344.47,343.96,343.96,15030.0
2018-08-03 12:20:00,344.06,344.18,343.69,344.08,9520.0,344.06,344.18,343.69,344.08,9520.0
2018-08-03 12:30:00,343.99,344.08,343.47,343.73,5100.0,343.99,344.08,343.47,343.73,5100.0
2018-08-03 12:40:00,343.69,343.69,342.99,343.02,8664.0,343.69,343.69,342.99,343.02,8664.0
2018-08-03 12:50:00,343.04,343.12,342.54,343.03,8886.0,343.04,343.12,342.54,343.03,8886.0
2018-08-03 13:00:00,343.11,343.44,342.33,342.44,10619.0,343.11,343.44,342.33,342.44,10619.0
2018-08-03 13:10:00,342.27,343.69,342.27,342.99,9594.0,342.27,343.69,342.27,342.99,9594.0
2018-08-03 13:20:00,342.86,343.31,342.86,343.16,7049.0,342.86,343.31,342.86,343.16,7049.0
2018-08-03 13:30:00,343.3,344.04,342.91,343.64,7600.0,343.3,344.04,342.91,343.64,7600.0
2018-08-03 13:40:00,343.65,344.39,343.65,344.39,5322.0,343.65,344.39,343.65,344.39,5322.0
2018-08-03 13:50:00,344.55,344.79,344.33,344.66,8542.0,344.55,344.79,344.33,344.66,8542.0
2018-08-03 14:00:00,344.7,344.71,343.99,344.0,7436.0,344.7,344.71,343.99,344.0,7436.0
2018-08-03 14:10:00,344.24,344.29,343.11,343.14,23983.0,344.24,344.29,343.11,343.14,23983.0
2018-08-03 14:20:00,343.01,343.91,342.75,343.72,8801.0,343.01,343.91,342.75,343.72,8801.0
2018-08-03 14:30:00,343.72,343.9,343.05,343.15,9239.0,343.72,343.9,343.05,343.15,9239.0
2018-08-03 14:40:00,343.27,343.27,342.85,343.04,8843.0,343.27,343.27,342.85,343.04,8843.0
2018-08-03 14:50:00,343.04,343.41,342.91,343.32,6100.0,343.04,343.41,342.91,343.32,6100.0
2018-08-03 15:00:00,343.4,343.83,343.4,343.81,13423.0,343.4,343.83,343.4,343.81,13423.0
2018-08-03 15:10:00,343.86,344.15,343.68,344.09,12831.0,343.86,344.15,343.68,344.09,12831.0
2018-08-03 15:20:00,344.11,344.44,343.94,344.28,5300.0,344.11,344.44,343.94,344.28,5300.0
2018-08-03 15:30:00,344.24,344.53,343.98,344.28,12030.0,344.24,344.53,343.98,344.28,12030.0
2018-08-03 15:40:00,344.1,344.74,343.96,344.04,32425.0,344.1,344.74,343.96,344.04,32425.0
2018-08-03 15:50:00,344.09,344.77,344.03,344.17,71383.0,344.09,344.77,344.03,344.17,71383.0
2018-08-06 09:30:00,343.04,344.0,341.99,343.48,24203.0,343.04,344.0,341.99,343.48,24203.0
2018-08-06 09:40:00,342.89,344.04,342.54,342.54,7300.0,342.89,344.04,342.54,342.54,7300.0
2018-08-06 09:50:00,342.48,344.22,342.08,344.22,12070.0,342.48,344.22,342.08,344.22,12070.0
2018-08-06 10:00:00,343.89,343.97,341.45,342.0,20828.0,343.89,343.97,341.45,342.0,20828.0
2018-08-06 10:10:00,342.32,343.99,341.55,341.73,19282.0,342.32,343.99,341.55,341.73,19282.0
2018-08-06 10:20:00,341.6,342.05,340.66,341.6,16612.0,341.6,342.05,340.66,341.6,16612.0
2018-08-06 10:30:00,341.4,341.66,340.33,340.38,31692.0,341.4,341.66,340.33,340.38,31692.0
2018-08-06 10:40:00,340.54,341.59,340.54,340.88,16252.0,340.54,341.59,340.54,340.88,16252.0
2018-08-06 10:50:00,341.15,341.51,340.89,341.34,16341.0,341.15,341.51,340.89,341.34,16341.0
2018-08-06 11:00:00,341.45,341.74,340.49,341.12,8604.0,341.45,341.74,340.49,341.12,8604.0
2018-08-06 11:10:00,341.16,341.52,340.42,340.79,9722.0,341.16,341.52,340.42,340.79,9722.0
2018-08-06 11:20:00,340.97,341.5,340.71,341.21,6692.0,340.97,341.5,340.71,341.21,6692.0
2018-08-06 11:30:00,341.13,341.62,341.05,341.62,7246.0,341.13,341.62,341.05,341.62,7246.0
2018-08-06 11:40:00,341.5,342.67,341.11,342.49,23379.0,341.5,342.67,341.11,342.49,23379.0
2018-08-06 11:50:00,342.6,343.43,342.45,342.65,14503.0,342.6,343.43,342.45,342.65,14503.0
2018-08-06 12:00:00,342.54,343.25,342.54,342.56,6765.0,342.54,343.25,342.54,342.56,6765.0
2018-08-06 12:10:00,342.57,343.25,342.57,342.92,7390.0,342.57,343.25,342.57,342.92,7390.0
2018-08-06 12:20:00,343.08,343.31,342.5,342.96,4594.0,343.08,343.31,342.5,342.96,4594.0
2018-08-06 12:30:00,342.62,342.78,342.19,342.63,4126.0,342.62,342.78,342.19,342.63,4126.0
2018-08-06 12:40:00,342.39,342.64,341.96,342.44,10784.0,342.39,342.64,341.96,342.44,10784.0
2018-08-06 12:50:00,342.66,342.81,342.23,342.51,3753.0,342.66,342.81,342.23,342.51,3753.0
2018-08-06 13:00:00,342.53,342.7,342.21,342.33,7308.0,342.53,342.7,342.21,342.33,7308.0
2018-08-06 13:10:00,342.33,342.54,342.23,342.4,6654.0,342.33,342.54,342.23,342.4,6654.0
2018-08-06 13:20:00,342.4,342.48,341.82,342.0,8292.0,342.4,342.48,341.82,342.0,8292.0
2018-08-06 13:30:00,341.99,341.99,341.5,341.87,9650.0,341.99,341.99,341.5,341.87,9650.0
2018-08-06 13:40:00,341.87,341.87,341.08,341.08,4131.0,341.87,341.87,341.08,341.08,4131.0
2018-08-06 13:50:00,341.28,341.92,341.15,341.76,10962.0,341.28,341.92,341.15,341.76,10962.0
2018-08-06 14:00:00,341.62,342.23,341.61,341.82,6293.0,341.62,342.23,341.61,341.82,6293.0
2018-08-06 14:10:00,341.73,341.93,341.43,341.84,9858.0,341.73,341.93,341.43,341.84,9858.0
2018-08-06 14:20:00,341.87,341.87,341.2,341.52,7157.0,341.87,341.87,341.2,341.52,7157.0
2018-08-06 14:30:00,341.51,341.73,341.31,341.46,8195.0,341.51,341.73,341.31,341.46,8195.0
2018-08-06 14:40:00,341.32,342.15,341.31,342.15,10402.0,341.32,342.15,341.31,342.15,10402.0
2018-08-06 14:50:00,342.12,342.53,342.04,342.33,6310.0,342.12,342.53,342.04,342.33,6310.0
2018-08-06 15:00:00,342.24,342.24,341.92,342.01,7550.0,342.24,342.24,341.92,342.01,7550.0
2018-08-06 15:10:00,341.95,342.3,341.79,342.0,12695.0,341.95,342.3,341.79,342.0,12695.0
2018-08-06 15:20:00,341.93,341.93,341.38,341.38,29090.0,341.93,341.93,341.38,341.38,29090.0
2018-08-06 15:30:00,341.37,341.83,341.21,341.44,25010.0,341.37,341.83,341.21,341.44,25010.0
2018-08-06 15:40:00,341.37,341.8,341.27,341.8,40179.0,341.37,341.8,341.27,341.8,40179.0
2018-08-06 15:50:00,341.82,341.87,340.61,341.19,107915.0,341.82,341.87,340.61,341.19,107915.0
2018-08-07 09:30:00,345.64,348.0,344.0,346.5,53002.0,345.64,348.0,344.0,346.5,53002.0
2018-08-07 09:40:00,346.5,347.08,345.3,345.3,20185.0,346.5,347.08,345.3,345.3,20185.0
2018-08-07 09:50:00,345.23,346.38,344.55,345.91,24988.0,345.23,346.38,344.55,345.91,24988.0
2018-08-07 10:00:00,346.03,347.06,345.72,346.1,37672.0,346.03,347.06,345.72,346.1,37672.0
2018-08-07 10:10:00,346.22,347.0,346.1,346.83,34106.0,346.22,347.0,346.1,346.83,34106.0
2018-08-07 10:20:00,347.0,348.44,346.99,347.89,21408.0,347.0,348.44,346.99,347.89,21408.0
2018-08-07 10:30:00,348.06,349.01,347.79,348.63,16623.0,348.06,349.01,347.79,348.63,16623.0
2018-08-07 10:40:00,348.5,348.51,347.43,347.43,10528.0,348.5,348.51,347.43,347.43,10528.0
2018-08-07 10:50:00,347.16,347.92,347.06,347.86,16805.0,347.16,347.92,347.06,347.86,16805.0
2018-08-07 11:00:00,347.86,348.67,347.67,348.56,10982.0,347.86,348.67,347.67,348.56,10982.0
2018-08-07 11:10:00,348.59,348.89,348.16,348.16,16666.0,348.59,348.89,348.16,348.16,16666.0
2018-08-07 11:20:00,348.15,348.68,348.1,348.67,13693.0,348.15,348.68,348.1,348.67,13693.0
2018-08-07 11:30:00,348.65,349.17,348.37,348.81,21437.0,348.65,349.17,348.37,348.81,21437.0
2018-08-07 11:40:00,348.85,349.62,348.84,349.58,13064.0,348.85,349.62,348.84,349.58,13064.0
2018-08-07 11:50:00,349.6,350.47,349.48,350.47,17174.0,349.6,350.47,349.48,350.47,17174.0
2018-08-07 12:00:00,350.47,350.86,349.38,349.38,44289.0,350.47,350.86,349.38,349.38,44289.0
2018-08-07 12:10:00,349.47,349.76,349.04,349.14,19344.0,349.47,349.76,349.04,349.14,19344.0
2018-08-07 12:20:00,349.02,349.61,348.76,348.77,18390.0,349.02,349.61,348.76,348.77,18390.0
2018-08-07 12:30:00,348.77,348.91,348.4,348.41,19903.0,348.77,348.91,348.4,348.41,19903.0
2018-08-07 12:40:00,348.38,349.49,348.36,349.46,14573.0,348.38,349.49,348.36,349.46,14573.0
2018-08-07 12:50:00,349.46,349.61,348.99,349.42,12669.0,349.46,349.61,348.99,349.42,12669.0
2018-08-07 13:00:00,349.44,350.04,349.4,349.7,25975.0,349.44,350.04,349.4,349.7,25975.0
2018-08-07 13:10:00,349.76,350.0,349.39,350.0,14686.0,349.76,350.0,349.39,350.0,14686.0
2018-08-07 13:20:00,349.79,349.91,349.17,349.38,6828.0,349.79,349.91,349.17,349.38,6828.0
2018-08-07 13:30:00,349.45,350.04,349.43,349.9,31220.0,349.45,350.04,349.43,349.9,31220.0
2018-08-07 13:40:00,349.95,350.82,349.88,350.65,24744.0,349.95,350.82,349.88,350.65,24744.0
2018-08-07 13:50:00,350.71,351.5,350.64,351.36,28110.0,350.71,351.5,350.64,351.36,28110.0
2018-08-07 14:00:00,351.32,351.6,351.2,351.49,14324.0,351.32,351.6,351.2,351.49,14324.0
2018-08-07 14:10:00,351.39,351.45,351.05,351.06,12227.0,351.39,351.45,351.05,351.06,12227.0
2018-08-07 14:20:00,351.06,351.34,350.98,351.28,16992.0,351.06,351.34,350.98,351.28,16992.0
2018-08-07 14:30:00,351.21,351.28,350.94,351.28,15001.0,351.21,351.28,350.94,351.28,15001.0
2018-08-07 14:40:00,351.35,351.52,350.93,351.16,19215.0,351.35,351.52,350.93,351.16,19215.0
2018-08-07 14:50:00,351.21,351.7,351.21,351.57,11561.0,351.21,351.7,351.21,351.57,11561.0
2018-08-07 15:00:00,351.5,351.57,350.98,351.51,11344.0,351.5,351.57,350.98,351.51,11344.0
2018-08-07 15:10:00,351.5,351.87,351.15,351.78,34822.0,351.5,351.87,351.15,351.78,34822.0
2018-08-07 15:20:00,351.78,352.46,351.53,351.53,27910.0,351.78,352.46,351.53,351.53,27910.0
2018-08-07 15:30:00,351.63,351.64,350.77,351.38,27769.0,351.63,351.64,350.77,351.38,27769.0
2018-08-07 15:40:00,351.4,351.45,349.56,350.04,46179.0,351.4,351.45,349.56,350.04,46179.0
2018-08-07 15:50:00,350.19,350.66,350.02,350.09,102093.0,350.19,350.66,350.02,350.09,102093.0
2018-08-08 09:30:00,348.05,350.05,347.97,349.6,41869.0,348.05,350.05,347.97,349.6,41869.0
2018-08-08 09:40:00,349.29,350.04,349.29,349.93,9155.0,349.29,350.04,349.29,349.93,9155.0
2018-08-08 09:50:00,349.91,350.48,349.4,349.56,16712.0,349.91,350.48,349.4,349.56,16712.0
2018-08-08 10:00:00,349.63,350.72,349.63,350.6,23420.0,349.63,350.72,349.63,350.6,23420.0
2018-08-08 10:10:00,350.6,350.72,349.9,350.07,22022.0,350.6,350.72,349.9,350.07,22022.0
2018-08-08 10:20:00,350.37,351.19,349.97,350.86,28847.0,350.37,351.19,349.97,350.86,28847.0
2018-08-08 10:30:00,350.77,350.77,349.82,350.59,10944.0,350.77,350.77,349.82,350.59,10944.0
2018-08-08 10:40:00,350.59,350.59,349.88,350.41,8096.0,350.59,350.59,349.88,350.41,8096.0
2018-08-08 10:50:00,350.41,352.0,350.21,351.11,24608.0,350.41,352.0,350.21,351.11,24608.0
2018-08-08 11:00:00,351.37,352.33,351.31,351.55,7769.0,351.37,352.33,351.31,351.55,7769.0
2018-08-08 11:10:00,351.69,351.69,351.01,351.12,5332.0,351.69,351.69,351.01,351.12,5332.0
2018-08-08 11:20:00,351.07,351.32,350.83,351.19,5300.0,351.07,351.32,350.83,351.19,5300.0
2018-08-08 11:30:00,351.08,351.32,350.59,350.85,5930.0,351.08,351.32,350.59,350.85,5930.0
2018-08-08 11:40:00,350.86,351.21,350.75,350.98,10397.0,350.86,351.21,350.75,350.98,10397.0
2018-08-08 11:50:00,351.02,351.03,350.14,350.33,8972.0,351.02,351.03,350.14,350.33,8972.0
2018-08-08 12:00:00,350.4,350.4,350.09,350.24,8722.0,350.4,350.4,350.09,350.24,8722.0
2018-08-08 12:10:00,350.31,350.4,350.24,350.36,16772.0,350.31,350.4,350.24,350.36,16772.0
2018-08-08 12:20:00,350.44,350.44,349.97,350.09,8258.0,350.44,350.44,349.97,350.09,8258.0
2018-08-08 12:30:00,350.07,350.7,350.07,350.62,6292.0,350.07,350.7,350.07,350.62,6292.0
2018-08-08 12:40:00,350.56,350.81,350.56,350.76,4313.0,350.56,350.81,350.56,350.76,4313.0
2018-08-08 12:50:00,350.67,350.74,350.24,350.33,6220.0,350.67,350.74,350.24,350.33,6220.0
2018-08-08 13:00:00,350.41,350.86,350.31,350.78,23158.0,350.41,350.86,350.31,350.78,23158.0
2018-08-08 13:10:00,350.83,350.83,350.3,350.49,7269.0,350.83,350.83,350.3,350.49,7269.0
2018-08-08 13:20:00,350.4,350.83,350.35,350.46,3965.0,350.4,350.83,350.35,350.46,3965.0
2018-08-08 13:30:00,350.41,350.48,349.71,349.71,3400.0,350.41,350.48,349.71,349.71,3400.0
2018-08-08 13:40:00,349.73,349.87,349.3,349.62,7254.0,349.73,349.87,349.3,349.62,7254.0
2018-08-08 13:50:00,349.74,349.75,349.31,349.62,3575.0,349.74,349.75,349.31,349.62,3575.0
2018-08-08 14:00:00,349.72,349.76,349.16,349.17,3924.0,349.72,349.76,349.16,349.17,3924.0
2018-08-08 14:10:00,349.34,349.51,349.2,349.2,4812.0,349.34,349.51,349.2,349.2,4812.0
2018-08-08 14:20:00,349.09,349.24,348.92,349.23,5745.0,349.09,349.24,348.92,349.23,5745.0
2018-08-08 14:30:00,349.17,349.18,348.83,348.91,9199.0,349.17,349.18,348.83,348.91,9199.0
2018-08-08 14:40:00,348.85,349.1,348.75,348.88,7890.0,348.85,349.1,348.75,348.88,7890.0
2018-08-08 14:50:00,348.83,349.1,348.57,349.04,5923.0,348.83,349.1,348.57,349.04,5923.0
2018-08-08 15:00:00,349.03,349.05,348.76,348.99,6706.0,349.03,349.05,348.76,348.99,6706.0
2018-08-08 15:10:00,348.91,350.19,348.84,349.81,24434.0,348.91,350.19,348.84,349.81,24434.0
2018-08-08 15:20:00,349.77,350.35,349.51,350.34,20255.0,349.77,350.35,349.51,350.34,20255.0
2018-08-08 15:30:00,350.41,350.68,350.17,350.35,14326.0,350.41,350.68,350.17,350.35,14326.0
2018-08-08 15:40:00,350.18,350.3,349.88,350.08,27077.0,350.18,350.3,349.88,350.08,27077.0
2018-08-08 15:50:00,350.13,350.98,350.01,350.07,84888.0,350.13,350.98,350.01,350.07,84888.0
2018-08-09 09:30:00,350.88,352.25,346.76,347.52,82162.0,350.88,352.25,346.76,347.52,82162.0
2018-08-09 09:40:00,347.44,348.35,346.03,346.03,32306.0,347.44,348.35,346.03,346.03,32306.0
2018-08-09 09:50:00,346.09,348.0,345.78,347.38,27325.0,346.09,348.0,345.78,347.38,27325.0
2018-08-09 10:00:00,347.38,349.08,347.14,348.75,61199.0,347.38,349.08,347.14,348.75,61199.0
2018-08-09 10:10:00,348.31,351.56,347.98,348.71,29296.0,348.31,351.56,347.98,348.71,29296.0
2018-08-09 10:20:00,348.69,349.39,348.02,349.25,19189.0,348.69,349.39,348.02,349.25,19189.0
2018-08-09 10:30:00,349.19,349.41,348.87,349.19,24471.0,349.19,349.41,348.87,349.19,24471.0
2018-08-09 10:40:00,349.1,350.19,349.04,349.91,21374.0,349.1,350.19,349.04,349.91,21374.0
2018-08-09 10:50:00,349.7,349.78,348.89,349.18,20296.0,349.7,349.78,348.89,349.18,20296.0
2018-08-09 11:00:00,349.2,349.46,348.67,349.04,14324.0,349.2,349.46,348.67,349.04,14324.0
2018-08-09 11:10:00,349.0,349.83,348.93,349.02,13311.0,349.0,349.83,348.93,349.02,13311.0
2018-08-09 11:20:00,349.11,349.83,349.0,349.69,10896.0,349.11,349.83,349.0,349.69,10896.0
2018-08-09 11:30:00,349.64,350.39,349.16,350.05,17807.0,349.64,350.39,349.16,350.05,17807.0
2018-08-09 11:40:00,349.84,350.41,349.39,349.48,11700.0,349.84,350.41,349.39,349.48,11700.0
2018-08-09 11:50:00,349.62,350.11,348.83,348.87,14718.0,349.62,350.11,348.83,348.87,14718.0
2018-08-09 12:00:00,348.87,349.6,348.85,349.07,9012.0,348.87,349.6,348.85,349.07,9012.0
2018-08-09 12:10:00,349.09,349.83,349.0,349.66,6955.0,349.09,349.83,349.0,349.66,6955.0
2018-08-09 12:20:00,349.64,350.21,349.63,350.04,6379.0,349.64,350.21,349.63,350.04,6379.0
2018-08-09 12:30:00,349.99,350.52,349.85,350.17,6400.0,349.99,350.52,349.85,350.17,6400.0
2018-08-09 12:40:00,350.2,350.52,349.92,350.52,11295.0,350.2,350.52,349.92,350.52,11295.0
2018-08-09 12:50:00,350.47,350.47,349.76,349.97,6857.0,350.47,350.47,349.76,349.97,6857.0
2018-08-09 13:00:00,349.91,350.04,349.57,349.57,9723.0,349.91,350.04,349.57,349.57,9723.0
2018-08-09 13:10:00,349.45,349.95,349.31,349.74,15892.0,349.45,349.95,349.31,349.74,15892.0
2018-08-09 13:20:00,349.86,349.95,349.55,349.56,8437.0,349.86,349.95,349.55,349.56,8437.0
2018-08-09 13:30:00,349.63,349.71,349.34,349.44,5500.0,349.63,349.71,349.34,349.44,5500.0
2018-08-09 13:40:00,349.43,349.43,348.85,349.03,9066.0,349.43,349.43,348.85,349.03,9066.0
2018-08-09 13:50:00,349.03,349.18,348.67,348.76,11056.0,349.03,349.18,348.67,348.76,11056.0
2018-08-09 14:00:00,348.83,349.09,348.56,348.69,10275.0,348.83,349.09,348.56,348.69,10275.0
2018-08-09 14:10:00,348.66,348.91,348.3,348.82,8695.0,348.66,348.91,348.3,348.82,8695.0
2018-08-09 14:20:00,348.9,349.0,348.52,348.88,33047.0,348.9,349.0,348.52,348.88,33047.0
2018-08-09 14:30:00,348.78,348.92,348.55,348.74,22252.0,348.78,348.92,348.55,348.74,22252.0
2018-08-09 14:40:00,348.76,349.03,348.19,348.19,11676.0,348.76,349.03,348.19,348.19,11676.0
2018-08-09 14:50:00,348.28,348.49,347.83,347.84,10120.0,348.28,348.49,347.83,347.84,10120.0
2018-08-09 15:00:00,347.94,348.35,347.8,347.92,14817.0,347.94,348.35,347.8,347.92,14817.0
2018-08-09 15:10:00,347.87,348.06,347.76,347.81,13797.0,347.87,348.06,347.76,347.81,13797.0
2018-08-09 15:20:00,347.83,347.99,347.08,347.57,21092.0,347.83,347.99,347.08,347.57,21092.0
2018-08-09 15:30:00,347.54,347.83,346.14,347.67,29515.0,347.54,347.83,346.14,347.67,29515.0
2018-08-09 15:40:00,347.6,347.68,347.1,347.13,19086.0,347.6,347.68,347.1,347.13,19086.0
2018-08-09 15:50:00,347.21,347.21,346.58,346.9,55012.0,347.21,347.21,346.58,346.9,55012.0
2018-08-10 09:30:00,344.93,347.4,344.0,346.4,33516.0,344.93,347.4,344.0,346.4,33516.0
2018-08-10 09:40:00,346.38,347.0,345.3,345.82,26524.0,346.38,347.0,345.3,345.82,26524.0
2018-08-10 09:50:00,345.59,346.49,345.03,345.16,17104.0,345.59,346.49,345.03,345.16,17104.0
2018-08-10 10:00:00,345.18,346.2,344.19,346.2,23163.0,345.18,346.2,344.19,346.2,23163.0
2018-08-10 10:10:00,346.12,346.25,345.5,345.82,20302.0,346.12,346.25,345.5,345.82,20302.0
2018-08-10 10:20:00,346.06,346.06,344.87,345.7,9461.0,346.06,346.06,344.87,345.7,9461.0
2018-08-10 10:30:00,345.55,346.01,345.45,345.75,14834.0,345.55,346.01,345.45,345.75,14834.0
2018-08-10 10:40:00,345.89,345.89,344.97,345.13,7654.0,345.89,345.89,344.97,345.13,7654.0
2018-08-10 10:50:00,345.07,345.91,344.82,345.66,16224.0,345.07,345.91,344.82,345.66,16224.0
2018-08-10 11:00:00,345.71,345.77,345.0,345.09,7421.0,345.71,345.77,345.0,345.09,7421.0
2018-08-10 11:10:00,344.96,345.38,344.8,345.3,10573.0,344.96,345.38,344.8,345.3,10573.0
2018-08-10 11:20:00,345.41,345.41,343.98,344.02,22126.0,345.41,345.41,343.98,344.02,22126.0
2018-08-10 11:30:00,343.94,344.34,343.81,343.81,27423.0,343.94,344.34,343.81,343.81,27423.0
2018-08-10 11:40:00,343.72,344.03,343.55,343.79,10043.0,343.72,344.03,343.55,343.79,10043.0
2018-08-10 11:50:00,343.78,344.0,343.48,343.69,8256.0,343.78,344.0,343.48,343.69,8256.0
2018-08-10 12:00:00,343.6,343.91,343.5,343.76,8819.0,343.6,343.91,343.5,343.76,8819.0
2018-08-10 12:10:00,343.78,344.06,343.73,343.89,11949.0,343.78,344.06,343.73,343.89,11949.0
2018-08-10 12:20:00,343.9,343.96,343.36,343.43,21051.0,343.9,343.96,343.36,343.43,21051.0
2018-08-10 12:30:00,343.41,343.5,343.14,343.29,35227.0,343.41,343.5,343.14,343.29,35227.0
2018-08-10 12:40:00,343.25,343.31,342.67,343.11,16001.0,343.25,343.31,342.67,343.11,16001.0
2018-08-10 12:50:00,343.01,343.1,342.79,343.0,7994.0,343.01,343.1,342.79,343.0,7994.0
2018-08-10 13:00:00,343.03,343.13,342.87,342.93,6347.0,343.03,343.13,342.87,342.93,6347.0
2018-08-10 13:10:00,342.98,343.11,342.7,342.73,7100.0,342.98,343.11,342.7,342.73,7100.0
2018-08-10 13:20:00,342.75,343.19,342.75,342.94,8548.0,342.75,343.19,342.75,342.94,8548.0
2018-08-10 13:30:00,343.06,343.07,342.42,342.68,14182.0,343.06,343.07,342.42,342.68,14182.0
2018-08-10 13:40:00,342.47,342.65,342.09,342.19,12456.0,342.47,342.65,342.09,342.19,12456.0
2018-08-10 13:50:00,342.14,342.31,341.66,341.72,15801.0,342.14,342.31,341.66,341.72,15801.0
2018-08-10 14:00:00,341.81,342.0,341.54,341.63,20653.0,341.81,342.0,341.54,341.63,20653.0
2018-08-10 14:10:00,341.75,341.75,341.28,341.5,13736.0,341.75,341.75,341.28,341.5,13736.0
2018-08-10 14:20:00,341.51,341.53,340.47,340.56,15751.0,341.51,341.53,340.47,340.56,15751.0
2018-08-10 14:30:00,340.34,341.12,340.33,340.92,17864.0,340.34,341.12,340.33,340.92,17864.0
2018-08-10 14:40:00,340.85,341.55,340.7,341.25,9969.0,340.85,341.55,340.7,341.25,9969.0
2018-08-10 14:50:00,341.35,341.5,341.05,341.05,15133.0,341.35,341.5,341.05,341.05,15133.0
2018-08-10 15:00:00,341.07,341.25,340.67,341.1,10433.0,341.07,341.25,340.67,341.1,10433.0
2018-08-10 15:10:00,340.95,342.11,340.89,341.86,15907.0,340.95,342.11,340.89,341.86,15907.0
2018-08-10 15:20:00,341.88,342.63,341.88,342.09,23279.0,341.88,342.63,341.88,342.09,23279.0
2018-08-10 15:30:00,342.09,342.58,341.8,342.41,22642.0,342.09,342.58,341.8,342.41,22642.0
2018-08-10 15:40:00,342.42,343.18,342.24,343.07,38594.0,342.42,343.18,342.24,343.07,38594.0
2018-08-10 15:50:00,342.93,344.01,342.19,343.06,153329.0,342.93,344.01,342.19,343.06,153329.0
2018-08-13 09:30:00,343.79,344.37,343.03,343.79,21249.0,343.79,344.37,343.03,343.79,21249.0
2018-08-13 09:40:00,343.71,343.78,341.57,342.39,26145.0,343.71,343.78,341.57,342.39,26145.0
2018-08-13 09:50:00,342.35,342.36,339.75,340.43,58227.0,342.35,342.36,339.75,340.43,58227.0
2018-08-13 10:00:00,340.43,341.84,340.2,341.35,23839.0,340.43,341.84,340.2,341.35,23839.0
2018-08-13 10:10:00,341.77,341.95,340.97,341.16,30305.0,341.77,341.95,340.97,341.16,30305.0
2018-08-13 10:20:00,341.25,341.31,340.54,340.56,20267.0,341.25,341.31,340.54,340.56,20267.0
2018-08-13 10:30:00,340.78,341.2,340.5,340.98,27048.0,340.78,341.2,340.5,340.98,27048.0
2018-08-13 10:40:00,341.16,342.25,341.05,342.07,16437.0,341.16,342.25,341.05,342.07,16437.0
2018-08-13 10:50:00,342.27,342.27,341.76,341.76,11913.0,342.27,342.27,341.76,341.76,11913.0
2018-08-13 11:00:00,341.69,342.24,341.53,341.98,11670.0,341.69,342.24,341.53,341.98,11670.0
2018-08-13 11:10:00,341.94,342.37,341.84,341.85,4196.0,341.94,342.37,341.84,341.85,4196.0
2018-08-13 11:20:00,342.06,342.24,341.5,341.87,8023.0,342.06,342.24,341.5,341.87,8023.0
2018-08-13 11:30:00,341.82,342.13,340.92,341.39,10686.0,341.82,342.13,340.92,341.39,10686.0
2018-08-13 11:40:00,341.42,341.85,341.16,341.68,14784.0,341.42,341.85,341.16,341.68,14784.0
2018-08-13 11:50:00,341.75,341.76,341.36,341.38,11024.0,341.75,341.76,341.36,341.38,11024.0
2018-08-13 12:00:00,341.1,342.14,341.1,341.94,10706.0,341.1,342.14,341.1,341.94,10706.0
2018-08-13 12:10:00,342.0,342.24,341.68,341.71,6699.0,342.0,342.24,341.68,341.71,6699.0
2018-08-13 12:20:00,341.79,341.83,340.94,341.04,7176.0,341.79,341.83,340.94,341.04,7176.0
2018-08-13 12:30:00,340.92,341.11,340.91,341.11,3348.0,340.92,341.11,340.91,341.11,3348.0
2018-08-13 12:40:00,340.99,341.01,340.31,340.31,10619.0,340.99,341.01,340.31,340.31,10619.0
2018-08-13 12:50:00,340.43,340.45,339.78,339.96,13862.0,340.43,340.45,339.78,339.96,13862.0
2018-08-13 13:00:00,339.77,339.77,339.26,339.5,11450.0,339.77,339.77,339.26,339.5,11450.0
2018-08-13 13:10:00,339.5,339.87,339.22,339.79,10473.0,339.5,339.87,339.22,339.79,10473.0
2018-08-13 13:20:00,339.89,340.34,339.89,340.17,15182.0,339.89,340.34,339.89,340.17,15182.0
2018-08-13 13:30:00,340.39,340.61,339.99,340.02,8618.0,340.39,340.61,339.99,340.02,8618.0
2018-08-13 13:40:00,340.01,340.51,339.99,340.0,8338.0,340.01,340.51,339.99,340.0,8338.0
2018-08-13 13:50:00,340.0,340.42,339.93,340.31,8118.0,340.0,340.42,339.93,340.31,8118.0
2018-08-13 14:00:00,340.23,341.22,340.22,340.73,7862.0,340.23,341.22,340.22,340.73,7862.0
2018-08-13 14:10:00,340.71,341.28,340.71,341.07,11012.0,340.71,341.28,340.71,341.07,11012.0
2018-08-13 14:20:00,341.0,342.0,340.91,342.0,13883.0,341.0,342.0,340.91,342.0,13883.0
2018-08-13 14:30:00,342.0,342.0,340.74,341.33,16514.0,342.0,342.0,340.74,341.33,16514.0
2018-08-13 14:40:00,341.29,341.85,341.11,341.21,6772.0,341.29,341.85,341.11,341.21,6772.0
2018-08-13 14:50:00,341.19,341.41,341.04,341.12,4727.0,341.19,341.41,341.04,341.12,4727.0
2018-08-13 15:00:00,341.04,341.4,340.79,341.4,7748.0,341.04,341.4,340.79,341.4,7748.0
2018-08-13 15:10:00,341.28,342.31,341.23,341.63,11589.0,341.28,342.31,341.23,341.63,11589.0
2018-08-13 15:20:00,341.55,342.17,341.36,342.0,19845.0,341.55,342.17,341.36,342.0,19845.0
2018-08-13 15:30:00,341.95,342.08,341.42,341.83,13416.0,341.95,342.08,341.42,341.83,13416.0
2018-08-13 15:40:00,341.71,341.73,341.08,341.38,31992.0,341.71,341.73,341.08,341.38,31992.0
2018-08-13 15:50:00,341.24,341.43,340.49,340.75,63613.0,341.24,341.43,340.49,340.75,63613.0
2018-08-14 09:30:00,342.26,343.66,341.59,343.64,23513.0,342.26,343.66,341.59,343.64,23513.0
2018-08-14 09:40:00,343.89,344.07,343.13,343.78,20275.0,343.89,344.07,343.13,343.78,20275.0
2018-08-14 09:50:00,343.78,343.8,343.07,343.31,4590.0,343.78,343.8,343.07,343.31,4590.0
2018-08-14 10:00:00,343.48,344.3,343.04,344.03,62971.0,343.48,344.3,343.04,344.03,62971.0
2018-08-14 10:10:00,344.23,345.0,343.65,344.9,11806.0,344.23,345.0,343.65,344.9,11806.0
2018-08-14 10:20:00,344.75,346.12,344.74,345.84,11575.0,344.75,346.12,344.74,345.84,11575.0
2018-08-14 10:30:00,345.6,346.64,345.49,346.31,33849.0,345.6,346.64,345.49,346.31,33849.0
2018-08-14 10:40:00,346.2,346.99,346.2,346.99,13511.0,346.2,346.99,346.2,346.99,13511.0
2018-08-14 10:50:00,346.93,347.76,346.79,347.06,18404.0,346.93,347.76,346.79,347.06,18404.0
2018-08-14 11:00:00,347.0,347.04,346.17,346.18,8383.0,347.0,347.04,346.17,346.18,8383.0
2018-08-14 11:10:00,346.14,346.41,345.67,345.68,5345.0,346.14,346.41,345.67,345.68,5345.0
2018-08-14 11:20:00,345.75,346.57,345.75,346.4,14498.0,345.75,346.57,345.75,346.4,14498.0
2018-08-14 11:30:00,346.41,346.51,345.69,346.07,38899.0,346.41,346.51,345.69,346.07,38899.0
2018-08-14 11:40:00,346.14,346.55,345.7,345.98,29854.0,346.14,346.55,345.7,345.98,29854.0
2018-08-14 11:50:00,345.91,345.93,345.38,345.48,8720.0,345.91,345.93,345.38,345.48,8720.0
2018-08-14 12:00:00,345.58,346.1,345.58,345.75,9854.0,345.58,346.1,345.58,345.75,9854.0
2018-08-14 12:10:00,345.72,346.1,345.22,345.9,10683.0,345.72,346.1,345.22,345.9,10683.0
2018-08-14 12:20:00,345.71,345.71,345.11,345.26,6777.0,345.71,345.71,345.11,345.26,6777.0
2018-08-14 12:30:00,345.29,345.38,345.14,345.21,3169.0,345.29,345.38,345.14,345.21,3169.0
2018-08-14 12:40:00,345.21,345.26,344.59,344.67,3365.0,345.21,345.26,344.59,344.67,3365.0
2018-08-14 12:50:00,344.69,344.89,344.42,344.54,6636.0,344.69,344.89,344.42,344.54,6636.0
2018-08-14 13:00:00,344.54,344.98,344.42,344.98,9111.0,344.54,344.98,344.42,344.98,9111.0
2018-08-14 13:10:00,344.91,345.11,344.67,345.0,7712.0,344.91,345.11,344.67,345.0,7712.0
2018-08-14 13:20:00,345.1,345.22,344.86,345.07,7021.0,345.1,345.22,344.86,345.07,7021.0
2018-08-14 13:30:00,345.03,345.48,344.92,345.21,9363.0,345.03,345.48,344.92,345.21,9363.0
2018-08-14 13:40:00,345.24,345.28,345.01,345.15,4477.0,345.24,345.28,345.01,345.15,4477.0
2018-08-14 13:50:00,345.11,345.36,344.84,345.34,7246.0,345.11,345.36,344.84,345.34,7246.0
2018-08-14 14:00:00,345.17,345.26,344.66,344.74,4141.0,345.17,345.26,344.66,344.74,4141.0
2018-08-14 14:10:00,344.63,344.86,344.4,344.7,5288.0,344.63,344.86,344.4,344.7,5288.0
2018-08-14 14:20:00,344.73,344.73,344.0,344.3,8057.0,344.73,344.73,344.0,344.3,8057.0
2018-08-14 14:30:00,344.24,344.55,343.79,343.79,9709.0,344.24,344.55,343.79,343.79,9709.0
2018-08-14 14:40:00,343.79,343.8,343.31,343.31,8851.0,343.79,343.8,343.31,343.31,8851.0
2018-08-14 14:50:00,343.24,343.48,343.12,343.27,6000.0,343.24,343.48,343.12,343.27,6000.0
2018-08-14 15:00:00,343.28,343.72,343.28,343.62,5800.0,343.28,343.72,343.28,343.62,5800.0
2018-08-14 15:10:00,343.6,344.01,343.55,343.91,8393.0,343.6,344.01,343.55,343.91,8393.0
2018-08-14 15:20:00,343.9,344.06,343.67,343.83,7588.0,343.9,344.06,343.67,343.83,7588.0
2018-08-14 15:30:00,343.85,344.07,343.3,343.99,22993.0,343.85,344.07,343.3,343.99,22993.0
2018-08-14 15:40:00,343.98,344.05,343.63,343.94,12503.0,343.98,344.05,343.63,343.94,12503.0
2018-08-14 15:50:00,344.05,344.32,343.24,343.64,48671.0,344.05,344.32,343.24,343.64,48671.0
2018-08-15 09:30:00,340.99,343.92,340.92,343.65,31121.0,340.99,343.92,340.92,343.65,31121.0
2018-08-15 09:40:00,343.74,343.74,341.56,341.83,23297.0,343.74,343.74,341.56,341.83,23297.0
2018-08-15 09:50:00,341.54,341.86,340.86,340.93,6440.0,341.54,341.86,340.86,340.93,6440.0
2018-08-15 10:00:00,340.8,341.03,340.12,340.15,13454.0,340.8,341.03,340.12,340.15,13454.0
2018-08-15 10:10:00,340.07,341.31,339.92,340.51,20735.0,340.07,341.31,339.92,340.51,20735.0
2018-08-15 10:20:00,340.51,341.43,340.5,340.92,14032.0,340.51,341.43,340.5,340.92,14032.0
2018-08-15 10:30:00,341.3,341.76,341.01,341.76,5720.0,341.3,341.76,341.01,341.76,5720.0
2018-08-15 10:40:00,341.87,341.87,340.75,340.88,10603.0,341.87,341.87,340.75,340.88,10603.0
2018-08-15 10:50:00,340.76,340.8,340.23,340.66,12986.0,340.76,340.8,340.23,340.66,12986.0
2018-08-15 11:00:00,340.67,341.78,340.2,341.28,60866.0,340.67,341.78,340.2,341.28,60866.0
2018-08-15 11:10:00,341.24,341.25,340.37,340.46,6482.0,341.24,341.25,340.37,340.46,6482.0
2018-08-15 11:20:00,340.63,341.0,340.3,340.7,6749.0,340.63,341.0,340.3,340.7,6749.0
2018-08-15 11:30:00,340.6,341.07,340.06,340.21,10661.0,340.6,341.07,340.06,340.21,10661.0
2018-08-15 11:40:00,340.19,340.23,339.35,340.03,10026.0,340.19,340.23,339.35,340.03,10026.0
2018-08-15 11:50:00,339.91,339.92,338.66,338.8,15197.0,339.91,339.92,338.66,338.8,15197.0
2018-08-15 12:00:00,338.7,339.35,338.36,339.35,9727.0,338.7,339.35,338.36,339.35,9727.0
2018-08-15 12:10:00,339.38,339.5,338.91,338.92,4841.0,339.38,339.5,338.91,338.92,4841.0
2018-08-15 12:20:00,338.85,340.08,338.67,339.52,12002.0,338.85,340.08,338.67,339.52,12002.0
2018-08-15 12:30:00,339.39,339.62,338.93,339.02,5194.0,339.39,339.62,338.93,339.02,5194.0
2018-08-15 12:40:00,338.75,339.0,338.48,338.72,6033.0,338.75,339.0,338.48,338.72,6033.0
2018-08-15 12:50:00,338.46,338.56,338.17,338.51,6676.0,338.46,338.56,338.17,338.51,6676.0
2018-08-15 13:00:00,338.55,338.55,337.98,338.0,7764.0,338.55,338.55,337.98,338.0,7764.0
2018-08-15 13:10:00,338.06,338.2,337.88,338.1,4700.0,338.06,338.2,337.88,338.1,4700.0
2018-08-15 13:20:00,338.03,338.03,337.31,337.75,16110.0,338.03,338.03,337.31,337.75,16110.0
2018-08-15 13:30:00,337.75,337.88,337.49,337.64,16260.0,337.75,337.88,337.49,337.64,16260.0
2018-08-15 13:40:00,337.67,338.22,337.65,337.93,7239.0,337.67,338.22,337.65,337.93,7239.0
2018-08-15 13:50:00,337.88,338.37,337.85,338.17,10222.0,337.88,338.37,337.85,338.17,10222.0
2018-08-15 14:00:00,338.02,338.53,338.0,338.2,16136.0,338.02,338.53,338.0,338.2,16136.0
2018-08-15 14:10:00,338.21,338.37,337.94,338.3,7084.0,338.21,338.37,337.94,338.3,7084.0
2018-08-15 14:20:00,338.32,338.68,338.1,338.2,11104.0,338.32,338.68,338.1,338.2,11104.0
2018-08-15 14:30:00,338.15,338.74,338.15,338.45,14421.0,338.15,338.74,338.15,338.45,14421.0
2018-08-15 14:40:00,338.36,338.54,338.0,338.54,17146.0,338.36,338.54,338.0,338.54,17146.0
2018-08-15 14:50:00,338.64,339.09,338.53,339.09,6320.0,338.64,339.09,338.53,339.09,6320.0
2018-08-15 15:00:00,339.44,339.82,339.04,339.47,7953.0,339.44,339.82,339.04,339.47,7953.0
2018-08-15 15:10:00,339.34,340.16,339.03,339.9,24095.0,339.34,340.16,339.03,339.9,24095.0
2018-08-15 15:20:00,339.86,340.21,339.23,339.92,26662.0,339.86,340.21,339.23,339.92,26662.0
2018-08-15 15:30:00,339.92,340.74,339.75,340.29,9583.0,339.92,340.74,339.75,340.29,9583.0
2018-08-15 15:40:00,340.11,340.27,339.76,340.22,12566.0,340.11,340.27,339.76,340.22,12566.0
2018-08-15 15:50:00,340.18,341.01,339.84,340.75,40830.0,340.18,341.01,339.84,340.75,40830.0
2018-08-16 09:30:00,342.08,342.49,340.46,341.09,19100.0,342.08,342.49,340.46,341.09,19100.0
2018-08-16 09:40:00,341.0,342.63,340.9,342.5,11363.0,341.0,342.63,340.9,342.5,11363.0
2018-08-16 09:50:00,342.68,343.13,341.79,341.86,4116.0,342.68,343.13,341.79,341.86,4116.0
2018-08-16 10:00:00,342.06,342.84,342.06,342.66,12524.0,342.06,342.84,342.06,342.66,12524.0
2018-08-16 10:10:00,342.66,343.91,342.65,343.75,7535.0,342.66,343.91,342.65,343.75,7535.0
2018-08-16 10:20:00,343.75,343.86,343.4,343.78,6200.0,343.75,343.86,343.4,343.78,6200.0
2018-08-16 10:30:00,343.71,343.88,343.29,343.55,6900.0,343.71,343.88,343.29,343.55,6900.0
2018-08-16 10:40:00,343.48,344.51,343.47,344.15,11647.0,343.48,344.51,343.47,344.15,11647.0
2018-08-16 10:50:00,344.15,344.38,343.7,344.1,22559.0,344.15,344.38,343.7,344.1,22559.0
2018-08-16 11:00:00,344.1,344.2,343.55,343.61,9357.0,344.1,344.2,343.55,343.61,9357.0
2018-08-16 11:10:00,343.61,343.98,343.6,343.98,7066.0,343.61,343.98,343.6,343.98,7066.0
2018-08-16 11:20:00,343.85,344.6,343.85,344.33,5568.0,343.85,344.6,343.85,344.33,5568.0
2018-08-16 11:30:00,344.39,344.66,344.18,344.34,11050.0,344.39,344.66,344.18,344.34,11050.0
2018-08-16 11:40:00,344.42,344.55,344.36,344.45,6523.0,344.42,344.55,344.36,344.45,6523.0
2018-08-16 11:50:00,344.43,344.97,344.34,344.77,12384.0,344.43,344.97,344.34,344.77,12384.0
2018-08-16 12:00:00,344.88,345.33,344.53,345.3,14407.0,344.88,345.33,344.53,345.3,14407.0
2018-08-16 12:10:00,345.18,345.24,344.9,344.99,5900.0,345.18,345.24,344.9,344.99,5900.0
2018-08-16 12:20:00,344.71,344.9,343.95,343.96,10492.0,344.71,344.9,343.95,343.96,10492.0
2018-08-16 12:30:00,343.94,344.07,343.62,343.88,9656.0,343.94,344.07,343.62,343.88,9656.0
2018-08-16 12:40:00,343.97,344.12,343.89,344.04,3400.0,343.97,344.12,343.89,344.04,3400.0
2018-08-16 12:50:00,344.04,344.04,343.4,343.4,52200.0,344.04,344.04,343.4,343.4,52200.0
2018-08-16 13:00:00,343.51,343.66,343.18,343.18,6887.0,343.51,343.66,343.18,343.18,6887.0
2018-08-16 13:10:00,343.08,343.39,343.05,343.29,15963.0,343.08,343.39,343.05,343.29,15963.0
2018-08-16 13:20:00,343.31,343.41,343.12,343.24,5162.0,343.31,343.41,343.12,343.24,5162.0
2018-08-16 13:30:00,343.19,343.3,342.48,342.48,5604.0,343.19,343.3,342.48,342.48,5604.0
2018-08-16 13:40:00,342.44,342.89,342.18,342.29,8800.0,342.44,342.89,342.18,342.29,8800.0
2018-08-16 13:50:00,342.13,342.34,341.86,342.18,16900.0,342.13,342.34,341.86,342.18,16900.0
2018-08-16 14:00:00,342.17,342.35,342.0,342.25,8430.0,342.17,342.35,342.0,342.25,8430.0
2018-08-16 14:10:00,342.25,342.33,342.1,342.25,8029.0,342.25,342.33,342.1,342.25,8029.0
2018-08-16 14:20:00,342.28,343.02,342.28,342.77,5986.0,342.28,343.02,342.28,342.77,5986.0
2018-08-16 14:30:00,342.58,342.58,342.13,342.23,11862.0,342.58,342.58,342.13,342.23,11862.0
2018-08-16 14:40:00,342.15,343.1,342.15,343.1,9220.0,342.15,343.1,342.15,343.1,9220.0
2018-08-16 14:50:00,343.19,343.35,342.74,342.89,18639.0,343.19,343.35,342.74,342.89,18639.0
2018-08-16 15:00:00,342.89,343.24,342.89,343.04,4700.0,342.89,343.24,342.89,343.04,4700.0
2018-08-16 15:10:00,343.0,343.58,342.91,343.38,23199.0,343.0,343.58,342.91,343.38,23199.0
2018-08-16 15:20:00,343.36,343.36,343.0,343.19,8366.0,343.36,343.36,343.0,343.19,8366.0
2018-08-16 15:30:00,343.13,343.33,342.84,342.98,11405.0,343.13,343.33,342.84,342.98,11405.0
2018-08-16 15:40:00,342.94,343.0,342.65,343.0,45056.0,342.94,343.0,342.65,343.0,45056.0
2018-08-16 15:50:00,342.93,343.02,342.02,343.02,52863.0,342.93,343.02,342.02,343.02,52863.0
2018-08-17 09:30:00,341.0,342.84,339.13,341.34,52999.0,341.0,342.84,339.13,341.34,52999.0
2018-08-17 09:40:00,341.81,342.25,340.57,341.12,10536.0,341.81,342.25,340.57,341.12,10536.0
2018-08-17 09:50:00,341.25,342.72,341.09,342.14,8346.0,341.25,342.72,341.09,342.14,8346.0
2018-08-17 10:00:00,342.25,342.25,341.25,341.25,4900.0,342.25,342.25,341.25,341.25,4900.0
2018-08-17 10:10:00,341.42,341.45,340.04,340.17,20787.0,341.42,341.45,340.04,340.17,20787.0
2018-08-17 10:20:00,340.11,340.52,339.75,339.99,19816.0,340.11,340.52,339.75,339.99,19816.0
2018-08-17 10:30:00,339.98,340.12,339.19,339.72,22294.0,339.98,340.12,339.19,339.72,22294.0
2018-08-17 10:40:00,339.57,340.06,339.44,340.06,7158.0,339.57,340.06,339.44,340.06,7158.0
2018-08-17 10:50:00,340.0,340.59,339.99,340.21,10949.0,340.0,340.59,339.99,340.21,10949.0
2018-08-17 11:00:00,340.44,340.73,340.32,340.73,2000.0,340.44,340.73,340.32,340.73,2000.0
2018-08-17 11:10:00,340.65,341.2,340.52,341.12,3500.0,340.65,341.2,340.52,341.12,3500.0
2018-08-17 11:20:00,341.2,341.41,341.12,341.38,3207.0,341.2,341.41,341.12,341.38,3207.0
2018-08-17 11:30:00,341.51,342.33,341.41,342.19,6370.0,341.51,342.33,341.41,342.19,6370.0
2018-08-17 11:40:00,342.26,342.7,342.26,342.49,4509.0,342.26,342.7,342.26,342.49,4509.0
2018-08-17 11:50:00,342.36,342.44,342.3,342.42,1662.0,342.36,342.44,342.3,342.42,1662.0
2018-08-17 12:00:00,342.62,342.76,342.41,342.63,11010.0,342.62,342.76,342.41,342.63,11010.0
2018-08-17 12:10:00,342.58,342.92,342.52,342.88,2702.0,342.58,342.92,342.52,342.88,2702.0
2018-08-17 12:20:00,342.87,344.23,342.79,344.16,12636.0,342.87,344.23,342.79,344.16,12636.0
2018-08-17 12:30:00,343.94,343.99,343.15,343.16,1900.0,343.94,343.99,343.15,343.16,1900.0
2018-08-17 12:40:00,342.94,343.15,342.82,342.89,2100.0,342.94,343.15,342.82,342.89,2100.0
2018-08-17 12:50:00,342.96,343.06,342.68,343.01,2208.0,342.96,343.06,342.68,343.01,2208.0
2018-08-17 13:00:00,342.97,343.19,342.94,343.0,3411.0,342.97,343.19,342.94,343.0,3411.0
2018-08-17 13:10:00,343.14,344.2,343.14,344.18,4751.0,343.14,344.2,343.14,344.18,4751.0
2018-08-17 13:20:00,344.12,344.5,343.85,343.86,4035.0,344.12,344.5,343.85,343.86,4035.0
2018-08-17 13:30:00,344.0,344.49,343.84,344.45,4044.0,344.0,344.49,343.84,344.45,4044.0
2018-08-17 13:40:00,344.54,346.21,344.54,346.16,14416.0,344.54,346.21,344.54,346.16,14416.0
2018-08-17 13:50:00,346.12,346.15,344.98,345.03,3100.0,346.12,346.15,344.98,345.03,3100.0
2018-08-17 14:00:00,345.01,346.43,344.89,345.78,30856.0,345.01,346.43,344.89,345.78,30856.0
2018-08-17 14:10:00,346.02,346.57,346.02,346.33,5620.0,346.02,346.57,346.02,346.33,5620.0
2018-08-17 14:20:00,346.43,346.43,345.84,345.98,25887.0,346.43,346.43,345.84,345.98,25887.0
2018-08-17 14:30:00,346.05,346.29,346.0,346.19,10216.0,346.05,346.29,346.0,346.19,10216.0
2018-08-17 14:40:00,346.23,346.38,346.18,346.18,4126.0,346.23,346.38,346.18,346.18,4126.0
2018-08-17 14:50:00,346.15,346.83,346.1,346.49,9290.0,346.15,346.83,346.1,346.49,9290.0
2018-08-17 15:00:00,346.4,346.41,346.03,346.14,10253.0,346.4,346.41,346.03,346.14,10253.0
2018-08-17 15:10:00,346.16,346.19,345.53,345.94,10870.0,346.16,346.19,345.53,345.94,10870.0
2018-08-17 15:20:00,346.0,346.55,345.68,345.68,17504.0,346.0,346.55,345.68,345.68,17504.0
2018-08-17 15:30:00,345.63,345.76,345.06,345.15,17403.0,345.63,345.76,345.06,345.15,17403.0
2018-08-17 15:40:00,345.16,346.43,345.16,346.07,26900.0,345.16,346.43,345.16,346.07,26900.0
2018-08-17 15:50:00,345.99,346.19,344.99,345.21,63612.0,345.99,346.19,344.99,345.21,63612.0
2018-08-20 09:30:00,347.56,347.56,344.71,344.81,32552.0,347.56,347.56,344.71,344.81,32552.0
2018-08-20 09:40:00,344.33,344.48,342.58,343.49,19076.0,344.33,344.48,342.58,343.49,19076.0
2018-08-20 09:50:00,343.54,344.68,342.57,344.38,21016.0,343.54,344.68,342.57,344.38,21016.0
2018-08-20 10:00:00,344.26,345.2,344.11,345.02,24563.0,344.26,345.2,344.11,345.02,24563.0
2018-08-20 10:10:00,344.98,344.98,344.39,344.93,9469.0,344.98,344.98,344.39,344.93,9469.0
2018-08-20 10:20:00,344.64,344.78,344.18,344.78,9200.0,344.64,344.78,344.18,344.78,9200.0
2018-08-20 10:30:00,344.68,344.85,343.48,343.69,9852.0,344.68,344.85,343.48,343.69,9852.0
2018-08-20 10:40:00,343.68,343.79,342.55,343.56,9276.0,343.68,343.79,342.55,343.56,9276.0
2018-08-20 10:50:00,343.67,343.67,342.73,342.83,8810.0,343.67,343.67,342.73,342.83,8810.0
2018-08-20 11:00:00,342.33,343.01,342.2,343.01,4728.0,342.33,343.01,342.2,343.01,4728.0
2018-08-20 11:10:00,343.22,343.66,342.8,343.32,7670.0,343.22,343.66,342.8,343.32,7670.0
2018-08-20 11:20:00,343.41,343.98,342.9,343.94,22478.0,343.41,343.98,342.9,343.94,22478.0
2018-08-20 11:30:00,343.81,343.86,343.19,343.66,13631.0,343.81,343.86,343.19,343.66,13631.0
2018-08-20 11:40:00,343.91,344.09,343.42,344.09,9131.0,343.91,344.09,343.42,344.09,9131.0
2018-08-20 11:50:00,344.25,344.31,343.89,344.0,3470.0,344.25,344.31,343.89,344.0,3470.0
2018-08-20 12:00:00,344.0,344.37,343.96,344.2,2441.0,344.0,344.37,343.96,344.2,2441.0
2018-08-20 12:10:00,344.24,344.43,343.22,343.53,8544.0,344.24,344.43,343.22,343.53,8544.0
2018-08-20 12:20:00,343.39,343.44,342.68,342.92,6632.0,343.39,343.44,342.68,342.92,6632.0
2018-08-20 12:30:00,343.09,343.39,342.66,342.92,11070.0,343.09,343.39,342.66,342.92,11070.0
2018-08-20 12:40:00,342.87,342.92,342.34,342.49,8282.0,342.87,342.92,342.34,342.49,8282.0
2018-08-20 12:50:00,342.41,342.82,342.4,342.74,4141.0,342.41,342.82,342.4,342.74,4141.0
2018-08-20 13:00:00,342.74,342.9,342.66,342.66,2683.0,342.74,342.9,342.66,342.66,2683.0
2018-08-20 13:10:00,342.69,342.69,342.14,342.43,6873.0,342.69,342.69,342.14,342.43,6873.0
2018-08-20 13:20:00,342.52,343.01,342.52,343.0,5619.0,342.52,343.01,342.52,343.0,5619.0
2018-08-20 13:30:00,342.99,343.15,342.88,342.97,4623.0,342.99,343.15,342.88,342.97,4623.0
2018-08-20 13:40:00,343.05,343.05,342.8,342.8,8060.0,343.05,343.05,342.8,342.8,8060.0
2018-08-20 13:50:00,342.8,343.0,342.49,342.87,12660.0,342.8,343.0,342.49,342.87,12660.0
2018-08-20 14:00:00,342.99,343.02,342.65,343.02,7662.0,342.99,343.02,342.65,343.02,7662.0
2018-08-20 14:10:00,343.03,343.09,342.65,342.67,5560.0,343.03,343.09,342.65,342.67,5560.0
2018-08-20 14:20:00,342.65,343.03,342.49,343.03,6362.0,342.65,343.03,342.49,343.03,6362.0
2018-08-20 14:30:00,343.13,343.13,342.44,342.52,7732.0,343.13,343.13,342.44,342.52,7732.0
2018-08-20 14:40:00,342.26,342.32,341.88,342.22,4910.0,342.26,342.32,341.88,342.22,4910.0
2018-08-20 14:50:00,342.12,342.21,341.79,341.96,7192.0,342.12,342.21,341.79,341.96,7192.0
2018-08-20 15:00:00,341.99,342.08,341.79,342.08,5467.0,341.99,342.08,341.79,342.08,5467.0
2018-08-20 15:10:00,342.13,342.64,342.13,342.33,9902.0,342.13,342.64,342.13,342.33,9902.0
2018-08-20 15:20:00,342.38,343.04,342.34,342.79,28475.0,342.38,343.04,342.34,342.79,28475.0
2018-08-20 15:30:00,342.79,343.99,342.79,343.63,18559.0,342.79,343.99,342.79,343.63,18559.0
2018-08-20 15:40:00,343.52,343.84,343.44,343.75,15066.0,343.52,343.84,343.44,343.75,15066.0
2018-08-20 15:50:00,343.92,344.58,343.66,344.11,52698.0,343.92,344.58,343.66,344.11,52698.0
2018-08-21 09:30:00,345.7,345.7,344.01,344.39,16188.0,345.7,345.7,344.01,344.39,16188.0
2018-08-21 09:40:00,343.84,344.13,343.19,343.58,7844.0,343.84,344.13,343.19,343.58,7844.0
2018-08-21 09:50:00,343.67,345.31,343.62,345.23,24288.0,343.67,345.31,343.62,345.23,24288.0
2018-08-21 10:00:00,345.42,346.23,344.71,345.71,14917.0,345.42,346.23,344.71,345.71,14917.0
2018-08-21 10:10:00,345.79,345.88,344.9,345.01,7599.0,345.79,345.88,344.9,345.01,7599.0
2018-08-21 10:20:00,345.01,345.16,344.62,344.62,5100.0,345.01,345.16,344.62,344.62,5100.0
2018-08-21 10:30:00,344.81,344.92,344.21,344.71,8965.0,344.81,344.92,344.21,344.71,8965.0
2018-08-21 10:40:00,344.65,344.85,344.16,344.35,11581.0,344.65,344.85,344.16,344.35,11581.0
2018-08-21 10:50:00,344.44,344.67,344.03,344.14,8091.0,344.44,344.67,344.03,344.14,8091.0
2018-08-21 11:00:00,344.31,344.4,343.81,344.15,5105.0,344.31,344.4,343.81,344.15,5105.0
2018-08-21 11:10:00,344.12,344.52,343.87,343.88,6760.0,344.12,344.52,343.87,343.88,6760.0
2018-08-21 11:20:00,343.98,344.02,343.55,343.55,2882.0,343.98,344.02,343.55,343.55,2882.0
2018-08-21 11:30:00,343.58,344.15,343.55,344.15,2850.0,343.58,344.15,343.55,344.15,2850.0
2018-08-21 11:40:00,344.14,344.14,343.69,343.74,8155.0,344.14,344.14,343.69,343.74,8155.0
2018-08-21 11:50:00,343.62,344.21,343.6,344.21,3823.0,343.62,344.21,343.6,344.21,3823.0
2018-08-21 12:00:00,344.04,345.24,344.04,345.24,6435.0,344.04,345.24,344.04,345.24,6435.0
2018-08-21 12:10:00,345.69,345.71,345.48,345.71,6243.0,345.69,345.71,345.48,345.71,6243.0
2018-08-21 12:20:00,345.51,345.69,345.37,345.69,3700.0,345.51,345.69,345.37,345.69,3700.0
2018-08-21 12:30:00,345.77,346.18,345.77,346.09,8435.0,345.77,346.18,345.77,346.09,8435.0
2018-08-21 12:40:00,346.12,346.2,345.88,345.94,5295.0,346.12,346.2,345.88,345.94,5295.0
2018-08-21 12:50:00,345.95,346.39,345.83,346.39,2913.0,345.95,346.39,345.83,346.39,2913.0
2018-08-21 13:00:00,346.36,346.36,345.53,345.65,10271.0,346.36,346.36,345.53,345.65,10271.0
2018-08-21 13:10:00,345.63,345.63,345.13,345.17,5198.0,345.63,345.63,345.13,345.17,5198.0
2018-08-21 13:20:00,345.26,345.47,345.11,345.32,7200.0,345.26,345.47,345.11,345.32,7200.0
2018-08-21 13:30:00,345.4,345.4,344.97,345.1,7032.0,345.4,345.4,344.97,345.1,7032.0
2018-08-21 13:40:00,345.11,345.26,344.96,345.09,4694.0,345.11,345.26,344.96,345.09,4694.0
2018-08-21 13:50:00,345.11,345.23,345.09,345.13,3383.0,345.11,345.23,345.09,345.13,3383.0
2018-08-21 14:00:00,345.06,345.06,344.6,344.75,7995.0,345.06,345.06,344.6,344.75,7995.0
2018-08-21 14:10:00,344.66,344.95,344.63,344.91,7300.0,344.66,344.95,344.63,344.91,7300.0
2018-08-21 14:20:00,345.0,345.24,344.91,344.91,8788.0,345.0,345.24,344.91,344.91,8788.0
2018-08-21 14:30:00,344.91,344.91,344.44,344.44,5961.0,344.91,344.91,344.44,344.44,5961.0
2018-08-21 14:40:00,344.59,344.59,343.56,343.56,10808.0,344.59,344.59,343.56,343.56,10808.0
2018-08-21 14:50:00,343.85,343.91,343.61,343.67,5436.0,343.85,343.91,343.61,343.67,5436.0
2018-08-21 15:00:00,343.68,343.68,343.29,343.6,6907.0,343.68,343.68,343.29,343.6,6907.0
2018-08-21 15:10:00,343.51,343.6,343.26,343.47,5546.0,343.51,343.6,343.26,343.47,5546.0
2018-08-21 15:20:00,343.43,343.59,343.0,343.21,8597.0,343.43,343.59,343.0,343.21,8597.0
2018-08-21 15:30:00,343.15,343.64,343.09,343.45,8605.0,343.15,343.64,343.09,343.45,8605.0
2018-08-21 15:40:00,343.53,343.58,343.0,343.28,10306.0,343.53,343.58,343.0,343.28,10306.0
2018-08-21 15:50:00,343.15,343.69,343.09,343.34,35857.0,343.15,343.69,343.09,343.34,35857.0
2018-08-22 09:30:00,342.65,344.82,342.0,343.86,15852.0,342.65,344.82,342.0,343.86,15852.0
2018-08-22 09:40:00,344.13,344.5,342.42,343.57,8422.0,344.13,344.5,342.42,343.57,8422.0
2018-08-22 09:50:00,343.46,344.19,343.26,344.19,4949.0,343.46,344.19,343.26,344.19,4949.0
2018-08-22 10:00:00,344.03,344.27,343.72,343.72,6198.0,344.03,344.27,343.72,343.72,6198.0
2018-08-22 10:10:00,343.98,344.04,343.52,343.64,8182.0,343.98,344.04,343.52,343.64,8182.0
2018-08-22 10:20:00,343.71,344.15,343.71,343.87,7033.0,343.71,344.15,343.71,343.87,7033.0
2018-08-22 10:30:00,343.72,343.98,343.28,343.28,9964.0,343.72,343.98,343.28,343.28,9964.0
2018-08-22 10:40:00,342.88,343.25,342.8,343.18,5400.0,342.88,343.25,342.8,343.18,5400.0
2018-08-22 10:50:00,343.1,343.54,343.09,343.52,7584.0,343.1,343.54,343.09,343.52,7584.0
2018-08-22 11:00:00,343.49,344.13,343.49,344.03,6779.0,343.49,344.13,343.49,344.03,6779.0
2018-08-22 11:10:00,344.14,345.0,344.14,344.9,9700.0,344.14,345.0,344.14,344.9,9700.0
2018-08-22 11:20:00,344.9,345.94,344.78,345.94,6652.0,344.9,345.94,344.78,345.94,6652.0
2018-08-22 11:30:00,345.8,345.93,345.22,345.74,9185.0,345.8,345.93,345.22,345.74,9185.0
2018-08-22 11:40:00,345.74,345.94,345.64,345.8,9980.0,345.74,345.94,345.64,345.8,9980.0
2018-08-22 11:50:00,345.72,346.29,345.71,346.29,5941.0,345.72,346.29,345.71,346.29,5941.0
2018-08-22 12:00:00,346.22,346.47,346.1,346.3,4527.0,346.22,346.47,346.1,346.3,4527.0
2018-08-22 12:10:00,346.19,346.4,345.72,345.98,6636.0,346.19,346.4,345.72,345.98,6636.0
2018-08-22 12:20:00,345.98,345.98,345.31,345.45,6600.0,345.98,345.98,345.31,345.45,6600.0
2018-08-22 12:30:00,345.39,345.48,345.15,345.35,3558.0,345.39,345.48,345.15,345.35,3558.0
2018-08-22 12:40:00,345.31,345.54,345.23,345.3,2100.0,345.31,345.54,345.23,345.3,2100.0
2018-08-22 12:50:00,345.02,345.26,344.81,345.01,6030.0,345.02,345.26,344.81,345.01,6030.0
2018-08-22 13:00:00,345.25,345.25,344.39,344.4,8381.0,345.25,345.25,344.39,344.4,8381.0
2018-08-22 13:10:00,344.55,345.02,344.55,344.98,8341.0,344.55,345.02,344.55,344.98,8341.0
2018-08-22 13:20:00,345.02,345.41,345.02,345.37,6597.0,345.02,345.41,345.02,345.37,6597.0
2018-08-22 13:30:00,345.41,345.65,345.35,345.64,5828.0,345.41,345.65,345.35,345.64,5828.0
2018-08-22 13:40:00,345.54,345.54,344.86,344.99,13958.0,345.54,345.54,344.86,344.99,13958.0
2018-08-22 13:50:00,345.19,345.19,344.88,345.17,7597.0,345.19,345.19,344.88,345.17,7597.0
2018-08-22 14:00:00,345.16,345.62,345.15,345.41,3880.0,345.16,345.62,345.15,345.41,3880.0
2018-08-22 14:10:00,345.4,345.47,345.0,345.12,4116.0,345.4,345.47,345.0,345.12,4116.0
2018-08-22 14:20:00,345.22,345.37,344.85,344.97,4900.0,345.22,345.37,344.85,344.97,4900.0
2018-08-22 14:30:00,344.86,344.86,344.53,344.82,3976.0,344.86,344.86,344.53,344.82,3976.0
2018-08-22 14:40:00,344.77,344.82,344.59,344.75,2531.0,344.77,344.82,344.59,344.75,2531.0
2018-08-22 14:50:00,344.7,344.83,344.62,344.68,3300.0,344.7,344.83,344.62,344.68,3300.0
2018-08-22 15:00:00,344.82,345.15,344.82,345.08,6587.0,344.82,345.15,344.82,345.08,6587.0
2018-08-22 15:10:00,345.06,345.15,344.98,345.14,3747.0,345.06,345.15,344.98,345.14,3747.0
2018-08-22 15:20:00,345.15,345.56,345.1,345.56,6102.0,345.15,345.56,345.1,345.56,6102.0
2018-08-22 15:30:00,345.54,345.84,345.39,345.76,10939.0,345.54,345.84,345.39,345.76,10939.0
2018-08-22 15:40:00,345.75,345.89,345.47,345.72,13425.0,345.75,345.89,345.47,345.72,13425.0
2018-08-22 15:50:00,345.69,345.75,344.86,345.01,43475.0,345.69,345.75,344.86,345.01,43475.0
2018-08-23 09:30:00,344.97,344.97,341.45,341.45,14956.0,344.97,344.97,341.45,341.45,14956.0
2018-08-23 09:40:00,341.48,342.32,341.3,341.39,13642.0,341.48,342.32,341.3,341.39,13642.0
2018-08-23 09:50:00,341.04,341.96,341.04,341.53,13110.0,341.04,341.96,341.04,341.53,13110.0
2018-08-23 10:00:00,341.41,341.99,340.98,341.1,11928.0,341.41,341.99,340.98,341.1,11928.0
2018-08-23 10:10:00,341.13,341.7,341.01,341.66,24821.0,341.13,341.7,341.01,341.66,24821.0
2018-08-23 10:20:00,341.6,341.91,340.87,340.87,9223.0,341.6,341.91,340.87,340.87,9223.0
2018-08-23 10:30:00,340.77,340.77,339.86,340.18,18920.0,340.77,340.77,339.86,340.18,18920.0
2018-08-23 10:40:00,340.17,340.82,339.97,340.5,14317.0,340.17,340.82,339.97,340.5,14317.0
2018-08-23 10:50:00,340.38,340.5,339.94,340.15,10001.0,340.38,340.5,339.94,340.15,10001.0
2018-08-23 11:00:00,340.02,340.78,339.94,340.68,7907.0,340.02,340.78,339.94,340.68,7907.0
2018-08-23 11:10:00,340.6,340.89,340.34,340.35,12456.0,340.6,340.89,340.34,340.35,12456.0
2018-08-23 11:20:00,340.33,340.42,339.56,339.92,21419.0,340.33,340.42,339.56,339.92,21419.0
2018-08-23 11:30:00,339.97,339.97,339.44,339.44,12550.0,339.97,339.97,339.44,339.44,12550.0
2018-08-23 11:40:00,339.46,339.71,339.24,339.57,6489.0,339.46,339.71,339.24,339.57,6489.0
2018-08-23 11:50:00,339.47,340.18,339.47,340.07,13153.0,339.47,340.18,339.47,340.07,13153.0
2018-08-23 12:00:00,340.12,340.42,339.97,340.07,13750.0,340.12,340.42,339.97,340.07,13750.0
2018-08-23 12:10:00,340.19,340.92,340.19,340.85,10360.0,340.19,340.92,340.19,340.85,10360.0
2018-08-23 12:20:00,340.99,341.43,340.92,341.41,7855.0,340.99,341.43,340.92,341.41,7855.0
2018-08-23 12:30:00,341.3,341.49,341.15,341.34,2851.0,341.3,341.49,341.15,341.34,2851.0
2018-08-23 12:40:00,341.41,341.52,341.2,341.28,4455.0,341.41,341.52,341.2,341.28,4455.0
2018-08-23 12:50:00,341.21,341.21,340.72,340.82,3700.0,341.21,341.21,340.72,340.82,3700.0
2018-08-23 13:00:00,340.91,341.16,340.78,341.16,7204.0,340.91,341.16,340.78,341.16,7204.0
2018-08-23 13:10:00,341.11,341.62,340.85,341.62,16332.0,341.11,341.62,340.85,341.62,16332.0
2018-08-23 13:20:00,341.6,341.74,340.73,340.83,8500.0,341.6,341.74,340.73,340.83,8500.0
2018-08-23 13:30:00,340.84,341.13,340.84,340.93,24100.0,340.84,341.13,340.84,340.93,24100.0
2018-08-23 13:40:00,340.93,341.15,340.87,341.02,6043.0,340.93,341.15,340.87,341.02,6043.0
2018-08-23 13:50:00,341.04,341.25,341.0,341.21,6200.0,341.04,341.25,341.0,341.21,6200.0
2018-08-23 14:00:00,341.23,341.57,340.95,341.08,6548.0,341.23,341.57,340.95,341.08,6548.0
2018-08-23 14:10:00,341.09,341.37,341.01,341.25,7556.0,341.09,341.37,341.01,341.25,7556.0
2018-08-23 14:20:00,341.25,341.5,340.98,341.0,9700.0,341.25,341.5,340.98,341.0,9700.0
2018-08-23 14:30:00,340.94,341.31,340.94,341.3,4520.0,340.94,341.31,340.94,341.3,4520.0
2018-08-23 14:40:00,341.29,341.56,341.28,341.52,3000.0,341.29,341.56,341.28,341.52,3000.0
2018-08-23 14:50:00,341.47,341.86,341.41,341.86,10167.0,341.47,341.86,341.41,341.86,10167.0
2018-08-23 15:00:00,341.81,341.83,341.33,341.63,5747.0,341.81,341.83,341.33,341.63,5747.0
2018-08-23 15:10:00,341.69,341.74,341.49,341.55,6241.0,341.69,341.74,341.49,341.55,6241.0
2018-08-23 15:20:00,341.61,341.83,341.58,341.76,7030.0,341.61,341.83,341.58,341.76,7030.0
2018-08-23 15:30:00,341.72,341.87,341.43,341.5,13400.0,341.72,341.87,341.43,341.5,13400.0
2018-08-23 15:40:00,341.49,341.57,341.02,341.02,20638.0,341.49,341.57,341.02,341.02,20638.0
2018-08-23 15:50:00,341.02,341.91,340.95,341.81,38876.0,341.02,341.91,340.95,341.81,38876.0
2018-08-24 09:30:00,343.03,343.03,341.49,341.7,13742.0,343.03,343.03,341.49,341.7,13742.0
2018-08-24 09:40:00,341.6,342.22,341.53,341.82,5297.0,341.6,342.22,341.53,341.82,5297.0
2018-08-24 09:50:00,341.75,342.19,341.21,341.21,6237.0,341.75,342.19,341.21,341.21,6237.0
2018-08-24 10:00:00,341.38,341.98,341.38,341.67,8273.0,341.38,341.98,341.38,341.67,8273.0
2018-08-24 10:10:00,341.65,341.65,340.21,340.21,12677.0,341.65,341.65,340.21,340.21,12677.0
2018-08-24 10:20:00,340.34,340.5,339.77,340.39,11280.0,340.34,340.5,339.77,340.39,11280.0
2018-08-24 10:30:00,340.34,340.56,339.9,340.25,12015.0,340.34,340.56,339.9,340.25,12015.0
2018-08-24 10:40:00,340.44,341.35,340.22,341.19,15740.0,340.44,341.35,340.22,341.19,15740.0
2018-08-24 10:50:00,341.31,341.75,341.15,341.36,16062.0,341.31,341.75,341.15,341.36,16062.0
2018-08-24 11:00:00,341.1,341.26,340.79,341.13,3241.0,341.1,341.26,340.79,341.13,3241.0
2018-08-24 11:10:00,341.25,341.54,341.24,341.47,6314.0,341.25,341.54,341.24,341.47,6314.0
2018-08-24 11:20:00,341.57,342.37,341.57,341.8,33994.0,341.57,342.37,341.57,341.8,33994.0
2018-08-24 11:30:00,341.9,342.54,341.78,342.13,7733.0,341.9,342.54,341.78,342.13,7733.0
2018-08-24 11:40:00,342.1,342.17,341.91,342.13,1910.0,342.1,342.17,341.91,342.13,1910.0
2018-08-24 11:50:00,342.07,342.59,341.95,342.06,8434.0,342.07,342.59,341.95,342.06,8434.0
2018-08-24 12:00:00,342.02,342.25,341.91,342.0,3800.0,342.02,342.25,341.91,342.0,3800.0
2018-08-24 12:10:00,341.93,342.01,341.75,341.99,3476.0,341.93,342.01,341.75,341.99,3476.0
2018-08-24 12:20:00,342.15,342.53,342.15,342.53,1010.0,342.15,342.53,342.15,342.53,1010.0
2018-08-24 12:30:00,342.57,342.81,342.5,342.81,2886.0,342.57,342.81,342.5,342.81,2886.0
2018-08-24 12:40:00,342.8,342.8,342.17,342.34,4793.0,342.8,342.8,342.17,342.34,4793.0
2018-08-24 12:50:00,342.24,342.4,342.23,342.37,5501.0,342.24,342.4,342.23,342.37,5501.0
2018-08-24 13:00:00,342.32,342.59,342.31,342.46,6807.0,342.32,342.59,342.31,342.46,6807.0
2018-08-24 13:10:00,342.58,342.6,342.37,342.43,5460.0,342.58,342.6,342.37,342.43,5460.0
2018-08-24 13:20:00,342.4,342.41,341.6,341.68,11090.0,342.4,342.41,341.6,341.68,11090.0
2018-08-24 13:30:00,341.59,341.71,340.5,340.5,15618.0,341.59,341.71,340.5,340.5,15618.0
2018-08-24 13:40:00,340.5,340.89,340.5,340.79,2565.0,340.5,340.89,340.5,340.79,2565.0
2018-08-24 13:50:00,340.8,341.21,340.78,341.11,5991.0,340.8,341.21,340.78,341.11,5991.0
2018-08-24 14:00:00,341.19,341.38,341.19,341.35,3605.0,341.19,341.38,341.19,341.35,3605.0
2018-08-24 14:10:00,341.23,341.5,341.23,341.4,2540.0,341.23,341.5,341.23,341.4,2540.0
2018-08-24 14:20:00,341.46,342.1,341.39,342.1,6801.0,341.46,342.1,341.39,342.1,6801.0
2018-08-24 14:30:00,341.92,341.97,341.71,341.71,2855.0,341.92,341.97,341.71,341.71,2855.0
2018-08-24 14:40:00,341.82,342.03,341.72,342.02,7600.0,341.82,342.03,341.72,342.02,7600.0
2018-08-24 14:50:00,341.94,342.57,341.92,342.15,7414.0,341.94,342.57,341.92,342.15,7414.0
2018-08-24 15:00:00,342.29,342.68,342.07,342.1,17173.0,342.29,342.68,342.07,342.1,17173.0
2018-08-24 15:10:00,342.19,342.41,342.16,342.36,3466.0,342.19,342.41,342.16,342.36,3466.0
2018-08-24 15:20:00,342.35,342.53,342.33,342.45,5029.0,342.35,342.53,342.33,342.45,5029.0
2018-08-24 15:30:00,342.36,342.79,342.3,342.76,10200.0,342.36,342.79,342.3,342.76,10200.0
2018-08-24 15:40:00,342.77,342.93,342.62,342.7,12226.0,342.77,342.93,342.62,342.7,12226.0
2018-08-24 15:50:00,342.74,342.74,342.16,342.46,36821.0,342.74,342.74,342.16,342.46,36821.0
2018-08-27 09:30:00,343.3,343.3,341.17,341.6,16202.0,343.3,343.3,341.17,341.6,16202.0
2018-08-27 09:40:00,341.42,342.37,341.05,341.49,10535.0,341.42,342.37,341.05,341.49,10535.0
2018-08-27 09:50:00,341.58,341.61,340.43,341.16,14695.0,341.58,341.61,340.43,341.16,14695.0
2018-08-27 10:00:00,341.02,341.21,340.42,340.86,9991.0,341.02,341.21,340.42,340.86,9991.0
2018-08-27 10:10:00,340.76,341.88,340.6,341.88,9625.0,340.76,341.88,340.6,341.88,9625.0
2018-08-27 10:20:00,341.88,342.03,341.5,341.6,6445.0,341.88,342.03,341.5,341.6,6445.0
2018-08-27 10:30:00,341.46,342.74,341.46,342.17,12912.0,341.46,342.74,341.46,342.17,12912.0
2018-08-27 10:40:00,342.13,342.36,341.97,342.06,8633.0,342.13,342.36,341.97,342.06,8633.0
2018-08-27 10:50:00,342.18,342.18,341.13,341.38,18686.0,342.18,342.18,341.13,341.38,18686.0
2018-08-27 11:00:00,341.22,341.9,341.1,341.54,7705.0,341.22,341.9,341.1,341.54,7705.0
2018-08-27 11:10:00,341.55,341.68,341.31,341.5,14221.0,341.55,341.68,341.31,341.5,14221.0
2018-08-27 11:20:00,341.64,342.68,341.64,342.68,9923.0,341.64,342.68,341.64,342.68,9923.0
2018-08-27 11:30:00,342.68,342.75,342.22,342.22,12740.0,342.68,342.75,342.22,342.22,12740.0
2018-08-27 11:40:00,342.24,342.78,342.14,342.59,8942.0,342.24,342.78,342.14,342.59,8942.0
2018-08-27 11:50:00,342.6,343.31,342.6,343.11,7792.0,342.6,343.31,342.6,343.11,7792.0
2018-08-27 12:00:00,343.05,343.32,342.42,342.43,13123.0,343.05,343.32,342.42,342.43,13123.0
2018-08-27 12:10:00,342.4,342.79,342.34,342.65,11536.0,342.4,342.79,342.34,342.65,11536.0
2018-08-27 12:20:00,342.65,343.16,342.64,343.09,6349.0,342.65,343.16,342.64,343.09,6349.0
2018-08-27 12:30:00,343.0,343.11,342.65,342.96,6386.0,343.0,343.11,342.65,342.96,6386.0
2018-08-27 12:40:00,343.01,343.02,342.51,342.65,15972.0,343.01,343.02,342.51,342.65,15972.0
2018-08-27 12:50:00,342.62,342.77,342.2,342.34,7900.0,342.62,342.77,342.2,342.34,7900.0
2018-08-27 13:00:00,342.38,342.42,341.9,342.04,6717.0,342.38,342.42,341.9,342.04,6717.0
2018-08-27 13:10:00,342.0,342.45,341.8,342.35,5307.0,342.0,342.45,341.8,342.35,5307.0
2018-08-27 13:20:00,342.29,342.29,341.92,341.93,3667.0,342.29,342.29,341.92,341.93,3667.0
2018-08-27 13:30:00,342.01,342.08,341.76,342.02,7173.0,342.01,342.08,341.76,342.02,7173.0
2018-08-27 13:40:00,341.99,342.08,341.88,341.96,4700.0,341.99,342.08,341.88,341.96,4700.0
2018-08-27 13:50:00,341.96,342.41,341.89,342.03,6171.0,341.96,342.41,341.89,342.03,6171.0
2018-08-27 14:00:00,342.01,342.17,341.85,341.9,7227.0,342.01,342.17,341.85,341.9,7227.0
2018-08-27 14:10:00,341.8,341.86,341.24,341.41,7553.0,341.8,341.86,341.24,341.41,7553.0
2018-08-27 14:20:00,341.37,342.11,341.21,342.11,7060.0,341.37,342.11,341.21,342.11,7060.0
2018-08-27 14:30:00,342.22,342.48,342.22,342.31,6388.0,342.22,342.48,342.22,342.31,6388.0
2018-08-27 14:40:00,342.28,342.45,342.26,342.34,7226.0,342.28,342.45,342.26,342.34,7226.0
2018-08-27 14:50:00,342.3,342.41,342.3,342.37,11684.0,342.3,342.41,342.3,342.37,11684.0
2018-08-27 15:00:00,342.4,342.45,342.07,342.09,8912.0,342.4,342.45,342.07,342.09,8912.0
2018-08-27 15:10:00,342.11,342.22,341.98,341.99,9664.0,342.11,342.22,341.98,341.99,9664.0
2018-08-27 15:20:00,342.03,342.29,341.97,342.0,14902.0,342.03,342.29,341.97,342.0,14902.0
2018-08-27 15:30:00,341.98,342.08,341.78,341.85,14212.0,341.98,342.08,341.78,341.85,14212.0
2018-08-27 15:40:00,341.82,342.17,341.54,342.17,17179.0,341.82,342.17,341.54,342.17,17179.0
2018-08-27 15:50:00,342.13,342.94,342.07,342.7,53174.0,342.13,342.94,342.07,342.7,53174.0
2018-08-28 09:30:00,344.42,344.77,342.81,344.77,29926.0,344.42,344.77,342.81,344.77,29926.0
2018-08-28 09:40:00,344.83,347.86,344.5,347.5,36385.0,344.83,347.86,344.5,347.5,36385.0
2018-08-28 09:50:00,347.55,348.0,345.67,346.49,34507.0,347.55,348.0,345.67,346.49,34507.0
2018-08-28 10:00:00,346.11,346.68,345.71,345.71,20635.0,346.11,346.68,345.71,345.71,20635.0
2018-08-28 10:10:00,345.76,346.61,345.31,345.81,15542.0,345.76,346.61,345.31,345.81,15542.0
2018-08-28 10:20:00,345.86,345.89,345.26,345.79,11215.0,345.86,345.89,345.26,345.79,11215.0
2018-08-28 10:30:00,345.69,345.91,345.45,345.72,7329.0,345.69,345.91,345.45,345.72,7329.0
2018-08-28 10:40:00,345.88,345.88,343.77,344.38,14550.0,345.88,345.88,343.77,344.38,14550.0
2018-08-28 10:50:00,344.3,345.18,343.69,343.74,15400.0,344.3,345.18,343.69,343.74,15400.0
2018-08-28 11:00:00,343.93,344.29,343.63,343.76,14642.0,343.93,344.29,343.63,343.76,14642.0
2018-08-28 11:10:00,343.64,343.86,342.86,343.44,12833.0,343.64,343.86,342.86,343.44,12833.0
2018-08-28 11:20:00,343.36,343.71,342.75,343.68,14356.0,343.36,343.71,342.75,343.68,14356.0
2018-08-28 11:30:00,343.77,343.77,343.18,343.42,9400.0,343.77,343.77,343.18,343.42,9400.0
2018-08-28 11:40:00,343.49,343.67,342.9,343.05,11758.0,343.49,343.67,342.9,343.05,11758.0
2018-08-28 11:50:00,342.94,343.19,342.31,342.64,11054.0,342.94,343.19,342.31,342.64,11054.0
2018-08-28 12:00:00,342.64,342.64,341.87,342.52,16286.0,342.64,342.64,341.87,342.52,16286.0
2018-08-28 12:10:00,342.47,342.86,342.38,342.85,7657.0,342.47,342.86,342.38,342.85,7657.0
2018-08-28 12:20:00,342.87,343.09,342.77,343.08,3700.0,342.87,343.09,342.77,343.08,3700.0
2018-08-28 12:30:00,343.1,343.42,343.07,343.36,5285.0,343.1,343.42,343.07,343.36,5285.0
2018-08-28 12:40:00,343.28,343.48,343.22,343.41,10873.0,343.28,343.48,343.22,343.41,10873.0
2018-08-28 12:50:00,343.45,343.74,343.23,343.65,8642.0,343.45,343.74,343.23,343.65,8642.0
2018-08-28 13:00:00,343.64,343.64,342.92,342.98,16933.0,343.64,343.64,342.92,342.98,16933.0
2018-08-28 13:10:00,342.98,343.35,342.98,343.28,6788.0,342.98,343.35,342.98,343.28,6788.0
2018-08-28 13:20:00,343.27,343.28,342.94,342.99,8499.0,343.27,343.28,342.94,342.99,8499.0
2018-08-28 13:30:00,342.93,343.42,342.83,343.2,10877.0,342.93,343.42,342.83,343.2,10877.0
2018-08-28 13:40:00,343.23,343.56,343.04,343.33,19003.0,343.23,343.56,343.04,343.33,19003.0
2018-08-28 13:50:00,343.36,343.58,343.02,343.05,10148.0,343.36,343.58,343.02,343.05,10148.0
2018-08-28 14:00:00,343.18,343.45,342.99,343.23,8608.0,343.18,343.45,342.99,343.23,8608.0
2018-08-28 14:10:00,343.28,343.79,343.16,343.35,16456.0,343.28,343.79,343.16,343.35,16456.0
2018-08-28 14:20:00,343.33,343.67,343.27,343.59,15489.0,343.33,343.67,343.27,343.59,15489.0
2018-08-28 14:30:00,343.58,343.86,343.51,343.79,7524.0,343.58,343.86,343.51,343.79,7524.0
2018-08-28 14:40:00,343.85,344.41,343.85,344.15,6821.0,343.85,344.41,343.85,344.15,6821.0
2018-08-28 14:50:00,344.26,344.66,344.11,344.54,8086.0,344.26,344.66,344.11,344.54,8086.0
2018-08-28 15:00:00,344.6,345.21,344.59,345.07,16410.0,344.6,345.21,344.59,345.07,16410.0
2018-08-28 15:10:00,345.19,345.2,344.95,345.0,21605.0,345.19,345.2,344.95,345.0,21605.0
2018-08-28 15:20:00,344.96,345.28,344.66,345.28,29359.0,344.96,345.28,344.66,345.28,29359.0
2018-08-28 15:30:00,345.17,345.17,344.82,344.98,7431.0,345.17,345.17,344.82,344.98,7431.0
2018-08-28 15:40:00,344.97,345.09,344.47,344.81,52668.0,344.97,345.09,344.47,344.81,52668.0
2018-08-28 15:50:00,344.77,345.56,344.74,345.52,39616.0,344.77,345.56,344.74,345.52,39616.0
2018-08-29 09:30:00,347.16,349.47,346.59,347.75,50796.0,347.16,349.47,346.59,347.75,50796.0
2018-08-29 09:40:00,347.75,347.95,346.16,346.59,14565.0,347.75,347.95,346.16,346.59,14565.0
2018-08-29 09:50:00,346.23,347.1,346.16,346.68,10015.0,346.23,347.1,346.16,346.68,10015.0
2018-08-29 10:00:00,346.75,347.36,346.58,347.31,18531.0,346.75,347.36,346.58,347.31,18531.0
2018-08-29 10:10:00,347.31,348.06,347.31,347.84,17926.0,347.31,348.06,347.31,347.84,17926.0
2018-08-29 10:20:00,347.99,348.46,347.68,348.23,13142.0,347.99,348.46,347.68,348.23,13142.0
2018-08-29 10:30:00,348.33,349.0,347.94,348.98,13053.0,348.33,349.0,347.94,348.98,13053.0
2018-08-29 10:40:00,348.9,349.86,348.89,349.8,14910.0,348.9,349.86,348.89,349.8,14910.0
2018-08-29 10:50:00,349.72,350.93,349.57,350.93,22658.0,349.72,350.93,349.57,350.93,22658.0
2018-08-29 11:00:00,350.75,350.75,349.35,349.39,6000.0,350.75,350.75,349.35,349.39,6000.0
2018-08-29 11:10:00,349.39,350.02,349.29,349.91,15718.0,349.39,350.02,349.29,349.91,15718.0
2018-08-29 11:20:00,349.9,350.29,349.89,350.15,31672.0,349.9,350.29,349.89,350.15,31672.0
2018-08-29 11:30:00,350.05,350.75,349.99,350.74,14385.0,350.05,350.75,349.99,350.74,14385.0
2018-08-29 11:40:00,350.66,351.28,350.55,350.95,12885.0,350.66,351.28,350.55,350.95,12885.0
2018-08-29 11:50:00,350.91,351.33,350.73,351.33,23323.0,350.91,351.33,350.73,351.33,23323.0
2018-08-29 12:00:00,351.33,351.95,351.33,351.77,14547.0,351.33,351.95,351.33,351.77,14547.0
2018-08-29 12:10:00,351.66,351.91,351.64,351.88,7587.0,351.66,351.91,351.64,351.88,7587.0
2018-08-29 12:20:00,351.92,352.02,351.49,351.59,12982.0,351.92,352.02,351.49,351.59,12982.0
2018-08-29 12:30:00,351.69,351.69,350.8,351.02,6000.0,351.69,351.69,350.8,351.02,6000.0
2018-08-29 12:40:00,350.93,351.2,349.98,349.99,8440.0,350.93,351.2,349.98,349.99,8440.0
2018-08-29 12:50:00,349.98,350.27,349.8,350.11,6731.0,349.98,350.27,349.8,350.11,6731.0
2018-08-29 13:00:00,350.02,350.35,349.97,350.31,12800.0,350.02,350.35,349.97,350.31,12800.0
2018-08-29 13:10:00,350.31,350.58,350.14,350.14,15516.0,350.31,350.58,350.14,350.14,15516.0
2018-08-29 13:20:00,350.11,350.23,349.79,349.98,4750.0,350.11,350.23,349.79,349.98,4750.0
2018-08-29 13:30:00,350.0,350.11,349.8,349.8,6200.0,350.0,350.11,349.8,349.8,6200.0
2018-08-29 13:40:00,349.73,349.91,349.56,349.91,9915.0,349.73,349.91,349.56,349.91,9915.0
2018-08-29 13:50:00,349.9,350.13,349.41,349.45,14757.0,349.9,350.13,349.41,349.45,14757.0
2018-08-29 14:00:00,349.51,349.6,349.0,349.55,14054.0,349.51,349.6,349.0,349.55,14054.0
2018-08-29 14:10:00,349.61,349.7,349.33,349.64,13657.0,349.61,349.7,349.33,349.64,13657.0
2018-08-29 14:20:00,349.48,349.55,348.52,348.59,17964.0,349.48,349.55,348.52,348.59,17964.0
2018-08-29 14:30:00,348.5,349.47,348.44,349.36,13499.0,348.5,349.47,348.44,349.36,13499.0
2018-08-29 14:40:00,349.34,349.71,349.1,349.67,19843.0,349.34,349.71,349.1,349.67,19843.0
2018-08-29 14:50:00,349.59,349.59,348.9,349.23,9866.0,349.59,349.59,348.9,349.23,9866.0
2018-08-29 15:00:00,349.27,349.7,349.2,349.69,17089.0,349.27,349.7,349.2,349.69,17089.0
2018-08-29 15:10:00,349.62,350.12,349.45,350.12,9738.0,349.62,350.12,349.45,350.12,9738.0
2018-08-29 15:20:00,350.02,350.07,349.79,349.92,25723.0,350.02,350.07,349.79,349.92,25723.0
2018-08-29 15:30:00,349.93,350.27,349.86,350.27,25205.0,349.93,350.27,349.86,350.27,25205.0
2018-08-29 15:40:00,350.19,350.45,349.66,350.35,35451.0,350.19,350.45,349.66,350.35,35451.0
2018-08-29 15:50:00,350.35,350.6,349.94,349.96,76034.0,350.35,350.6,349.94,349.96,76034.0
2018-08-30 09:30:00,350.15,352.44,348.37,351.46,26027.0,350.15,352.44,348.37,351.46,26027.0
2018-08-30 09:40:00,351.33,354.0,351.33,352.98,37578.0,351.33,354.0,351.33,352.98,37578.0
2018-08-30 09:50:00,352.81,353.46,352.74,353.12,16505.0,352.81,353.46,352.74,353.12,16505.0
2018-08-30 10:00:00,353.25,354.76,353.14,354.52,15353.0,353.25,354.76,353.14,354.52,15353.0
2018-08-30 10:10:00,354.68,354.95,353.91,354.12,20072.0,354.68,354.95,353.91,354.12,20072.0
2018-08-30 10:20:00,354.24,354.72,353.77,354.02,18879.0,354.24,354.72,353.77,354.02,18879.0
2018-08-30 10:30:00,354.0,354.77,353.91,354.61,16236.0,354.0,354.77,353.91,354.61,16236.0
2018-08-30 10:40:00,354.54,354.88,354.39,354.5,12350.0,354.54,354.88,354.39,354.5,12350.0
2018-08-30 10:50:00,354.53,354.69,352.46,352.46,13689.0,354.53,354.69,352.46,352.46,13689.0
2018-08-30 11:00:00,352.46,353.1,352.43,352.53,6997.0,352.46,353.1,352.43,352.53,6997.0
2018-08-30 11:10:00,352.41,352.84,352.37,352.54,8990.0,352.41,352.84,352.37,352.54,8990.0
2018-08-30 11:20:00,352.44,353.04,352.44,352.8,11371.0,352.44,353.04,352.44,352.8,11371.0
2018-08-30 11:30:00,352.87,353.63,352.87,353.27,18500.0,352.87,353.63,352.87,353.27,18500.0
2018-08-30 11:40:00,353.24,354.08,353.24,353.98,14886.0,353.24,354.08,353.24,353.98,14886.0
2018-08-30 11:50:00,354.05,354.23,353.79,354.06,8805.0,354.05,354.23,353.79,354.06,8805.0
2018-08-30 12:00:00,353.98,354.62,353.95,354.35,11104.0,353.98,354.62,353.95,354.35,11104.0
2018-08-30 12:10:00,354.5,354.67,354.12,354.18,4962.0,354.5,354.67,354.12,354.18,4962.0
2018-08-30 12:20:00,354.12,354.12,353.65,353.65,2776.0,354.12,354.12,353.65,353.65,2776.0
2018-08-30 12:30:00,353.64,353.95,353.59,353.69,6357.0,353.64,353.95,353.59,353.69,6357.0
2018-08-30 12:40:00,353.69,353.98,353.61,353.91,8800.0,353.69,353.98,353.61,353.91,8800.0
2018-08-30 12:50:00,353.9,354.63,353.9,354.5,7156.0,353.9,354.63,353.9,354.5,7156.0
2018-08-30 13:00:00,354.52,354.82,354.49,354.71,8464.0,354.52,354.82,354.49,354.71,8464.0
2018-08-30 13:10:00,354.63,354.85,354.56,354.67,5269.0,354.63,354.85,354.56,354.67,5269.0
2018-08-30 13:20:00,354.73,354.85,354.56,354.65,5950.0,354.73,354.85,354.56,354.65,5950.0
2018-08-30 13:30:00,354.73,355.55,354.69,355.4,20491.0,354.73,355.55,354.69,355.4,20491.0
2018-08-30 13:40:00,355.42,355.55,355.18,355.55,8306.0,355.42,355.55,355.18,355.55,8306.0
2018-08-30 13:50:00,355.56,355.94,355.47,355.47,7443.0,355.56,355.94,355.47,355.47,7443.0
2018-08-30 14:00:00,355.42,355.42,354.87,355.09,14134.0,355.42,355.42,354.87,355.09,14134.0
2018-08-30 14:10:00,355.09,355.39,353.96,354.13,11987.0,355.09,355.39,353.96,354.13,11987.0
2018-08-30 14:20:00,354.14,354.38,353.61,353.76,10797.0,354.14,354.38,353.61,353.76,10797.0
2018-08-30 14:30:00,353.9,354.34,353.86,354.11,10012.0,353.9,354.34,353.86,354.11,10012.0
2018-08-30 14:40:00,354.16,354.26,353.49,353.81,15477.0,354.16,354.26,353.49,353.81,15477.0
2018-08-30 14:50:00,353.8,353.8,352.61,352.76,9720.0,353.8,353.8,352.61,352.76,9720.0
2018-08-30 15:00:00,352.65,352.96,352.15,352.88,9575.0,352.65,352.96,352.15,352.88,9575.0
2018-08-30 15:10:00,352.79,352.9,352.34,352.4,6550.0,352.79,352.9,352.34,352.4,6550.0
2018-08-30 15:20:00,352.29,352.94,352.22,352.77,13050.0,352.29,352.94,352.22,352.77,13050.0
2018-08-30 15:30:00,352.82,353.12,352.72,353.05,16583.0,352.82,353.12,352.72,353.05,16583.0
2018-08-30 15:40:00,353.1,353.21,352.43,352.43,13640.0,353.1,353.21,352.43,352.43,13640.0
2018-08-30 15:50:00,352.07,352.98,352.07,352.75,38030.0,352.07,352.98,352.07,352.75,38030.0
2018-08-31 09:30:00,351.26,353.0,350.02,352.16,15561.0,351.26,353.0,350.02,352.16,15561.0
2018-08-31 09:40:00,351.79,352.79,351.5,352.07,21381.0,351.79,352.79,351.5,352.07,21381.0
2018-08-31 09:50:00,352.34,353.32,352.34,353.11,7209.0,352.34,353.32,352.34,353.11,7209.0
2018-08-31 10:00:00,353.2,353.49,352.8,352.88,12817.0,353.2,353.49,352.8,352.88,12817.0
2018-08-31 10:10:00,352.87,353.38,352.46,352.96,19729.0,352.87,353.38,352.46,352.96,19729.0
2018-08-31 10:20:00,352.94,353.45,352.9,353.09,8135.0,352.94,353.45,352.9,353.09,8135.0
2018-08-31 10:30:00,352.92,353.14,352.5,353.13,11400.0,352.92,353.14,352.5,353.13,11400.0
2018-08-31 10:40:00,353.14,353.14,352.42,352.51,9510.0,353.14,353.14,352.42,352.51,9510.0
2018-08-31 10:50:00,352.53,353.28,352.53,353.28,11830.0,352.53,353.28,352.53,353.28,11830.0
2018-08-31 11:00:00,353.24,353.71,353.09,353.44,6448.0,353.24,353.71,353.09,353.44,6448.0
2018-08-31 11:10:00,353.08,353.47,353.08,353.38,3195.0,353.08,353.47,353.08,353.38,3195.0
2018-08-31 11:20:00,353.31,353.44,352.99,353.04,5185.0,353.31,353.44,352.99,353.04,5185.0
2018-08-31 11:30:00,353.18,353.18,352.32,352.43,7146.0,353.18,353.18,352.32,352.43,7146.0
2018-08-31 11:40:00,352.5,352.69,352.15,352.49,10542.0,352.5,352.69,352.15,352.49,10542.0
2018-08-31 11:50:00,352.57,352.9,352.49,352.74,10453.0,352.57,352.9,352.49,352.74,10453.0
2018-08-31 12:00:00,352.8,352.8,352.15,352.34,20797.0,352.8,352.8,352.15,352.34,20797.0
2018-08-31 12:10:00,352.35,352.96,352.3,352.87,5005.0,352.35,352.96,352.3,352.87,5005.0
2018-08-31 12:20:00,352.91,353.11,352.86,353.1,12512.0,352.91,353.11,352.86,353.1,12512.0
2018-08-31 12:30:00,353.07,353.07,352.63,352.91,16110.0,353.07,353.07,352.63,352.91,16110.0
2018-08-31 12:40:00,352.9,353.12,352.82,353.02,8100.0,352.9,353.12,352.82,353.02,8100.0
2018-08-31 12:50:00,353.03,353.03,352.82,352.87,7393.0,353.03,353.03,352.82,352.87,7393.0
2018-08-31 13:00:00,352.92,353.17,352.83,353.04,10378.0,352.92,353.17,352.83,353.04,10378.0
2018-08-31 13:10:00,353.06,353.45,353.05,353.17,3619.0,353.06,353.45,353.05,353.17,3619.0
2018-08-31 13:20:00,353.1,353.27,353.07,353.24,2773.0,353.1,353.27,353.07,353.24,2773.0
2018-08-31 13:30:00,353.15,353.19,352.84,352.91,7690.0,353.15,353.19,352.84,352.91,7690.0
2018-08-31 13:40:00,352.79,353.5,352.73,353.42,6915.0,352.79,353.5,352.73,353.42,6915.0
2018-08-31 13:50:00,353.49,353.58,353.1,353.24,6177.0,353.49,353.58,353.1,353.24,6177.0
2018-08-31 14:00:00,353.24,353.24,352.76,353.12,6149.0,353.24,353.24,352.76,353.12,6149.0
2018-08-31 14:10:00,353.06,353.16,352.95,353.09,8817.0,353.06,353.16,352.95,353.09,8817.0
2018-08-31 14:20:00,353.13,353.21,352.97,353.05,11343.0,353.13,353.21,352.97,353.05,11343.0
2018-08-31 14:30:00,353.07,353.17,352.97,353.14,6383.0,353.07,353.17,352.97,353.14,6383.0
2018-08-31 14:40:00,353.18,353.45,353.02,353.45,13056.0,353.18,353.45,353.02,353.45,13056.0
2018-08-31 14:50:00,353.33,353.59,353.15,353.15,9400.0,353.33,353.59,353.15,353.15,9400.0
2018-08-31 15:00:00,353.19,353.57,353.19,353.3,6943.0,353.19,353.57,353.19,353.3,6943.0
2018-08-31 15:10:00,353.33,353.66,353.32,353.66,8222.0,353.33,353.66,353.32,353.66,8222.0
2018-08-31 15:20:00,353.64,353.69,353.24,353.58,22394.0,353.64,353.69,353.24,353.58,22394.0
2018-08-31 15:30:00,353.55,354.13,353.45,354.0,16118.0,353.55,354.13,353.45,354.0,16118.0
2018-08-31 15:40:00,353.86,353.92,353.18,353.35,20554.0,353.86,353.92,353.18,353.35,20554.0
2018-08-31 15:50:00,353.35,353.9,353.01,353.6,46530.0,353.35,353.9,353.01,353.6,46530.0
2018-09-04 09:30:00,355.43,355.43,350.29,350.49,42484.0,355.43,355.43,350.29,350.49,42484.0
2018-09-04 09:40:00,350.36,350.38,348.16,348.47,23227.0,350.36,350.38,348.16,348.47,23227.0
2018-09-04 09:50:00,348.52,349.11,347.63,347.94,28046.0,348.52,349.11,347.63,347.94,28046.0
2018-09-04 10:00:00,348.09,348.36,347.19,347.19,35913.0,348.09,348.36,347.19,347.19,35913.0
2018-09-04 10:10:00,347.18,347.61,346.5,347.61,15804.0,347.18,347.61,346.5,347.61,15804.0
2018-09-04 10:20:00,347.72,348.27,346.72,346.98,24114.0,347.72,348.27,346.72,346.98,24114.0
2018-09-04 10:30:00,346.98,346.98,345.26,345.35,15461.0,346.98,346.98,345.26,345.35,15461.0
2018-09-04 10:40:00,345.21,346.3,344.51,346.06,27764.0,345.21,346.3,344.51,346.06,27764.0
2018-09-04 10:50:00,345.9,346.57,345.65,345.77,19477.0,345.9,346.57,345.65,345.77,19477.0
2018-09-04 11:00:00,345.67,345.67,344.77,345.19,14853.0,345.67,345.67,344.77,345.19,14853.0
2018-09-04 11:10:00,345.12,345.65,344.72,345.57,11203.0,345.12,345.65,344.72,345.57,11203.0
2018-09-04 11:20:00,345.42,345.48,343.54,343.65,20204.0,345.42,345.48,343.54,343.65,20204.0
2018-09-04 11:30:00,343.77,344.11,343.64,343.76,35219.0,343.77,344.11,343.64,343.76,35219.0
2018-09-04 11:40:00,343.68,343.93,343.2,343.2,15677.0,343.68,343.93,343.2,343.2,15677.0
2018-09-04 11:50:00,343.26,343.27,342.05,342.45,18671.0,343.26,343.27,342.05,342.45,18671.0
2018-09-04 12:00:00,342.5,343.15,342.49,342.64,10546.0,342.5,343.15,342.49,342.64,10546.0
2018-09-04 12:10:00,342.65,343.48,342.57,343.2,8300.0,342.65,343.48,342.57,343.2,8300.0
2018-09-04 12:20:00,343.15,343.17,342.6,343.05,12116.0,343.15,343.17,342.6,343.05,12116.0
2018-09-04 12:30:00,342.94,343.42,342.88,343.15,6450.0,342.94,343.42,342.88,343.15,6450.0
2018-09-04 12:40:00,343.21,343.43,343.08,343.17,8270.0,343.21,343.43,343.08,343.17,8270.0
2018-09-04 12:50:00,343.13,343.16,342.38,342.45,6633.0,343.13,343.16,342.38,342.45,6633.0
2018-09-04 13:00:00,342.51,342.81,342.26,342.5,7935.0,342.51,342.81,342.26,342.5,7935.0
2018-09-04 13:10:00,342.32,342.4,341.61,341.81,11732.0,342.32,342.4,341.61,341.81,11732.0
2018-09-04 13:20:00,341.89,342.89,341.89,342.71,9826.0,341.89,342.89,341.89,342.71,9826.0
2018-09-04 13:30:00,342.8,344.07,342.68,343.71,24404.0,342.8,344.07,342.68,343.71,24404.0
2018-09-04 13:40:00,343.52,344.0,343.23,343.99,8633.0,343.52,344.0,343.23,343.99,8633.0
2018-09-04 13:50:00,344.0,344.43,343.88,344.22,22943.0,344.0,344.43,343.88,344.22,22943.0
2018-09-04 14:00:00,344.18,344.67,344.0,344.09,14670.0,344.18,344.67,344.0,344.09,14670.0
2018-09-04 14:10:00,344.16,344.32,343.96,344.09,8556.0,344.16,344.32,343.96,344.09,8556.0
2018-09-04 14:20:00,344.26,345.09,344.13,345.01,9821.0,344.26,345.09,344.13,345.01,9821.0
2018-09-04 14:30:00,345.01,346.03,345.0,345.96,14898.0,345.01,346.03,345.0,345.96,14898.0
2018-09-04 14:40:00,345.85,345.99,345.68,345.75,20306.0,345.85,345.99,345.68,345.75,20306.0
2018-09-04 14:50:00,345.71,346.13,345.43,345.75,10847.0,345.71,346.13,345.43,345.75,10847.0
2018-09-04 15:00:00,345.82,346.69,345.62,346.57,20516.0,345.82,346.69,345.62,346.57,20516.0
2018-09-04 15:10:00,346.47,346.51,346.0,346.31,14867.0,346.47,346.51,346.0,346.31,14867.0
2018-09-04 15:20:00,346.33,346.63,346.17,346.43,18739.0,346.33,346.63,346.17,346.43,18739.0
2018-09-04 15:30:00,346.41,346.78,346.34,346.54,22307.0,346.41,346.78,346.34,346.54,22307.0
2018-09-04 15:40:00,346.46,346.48,345.88,346.1,30035.0,346.46,346.48,345.88,346.1,30035.0
2018-09-04 15:50:00,346.22,347.08,345.71,346.74,85308.0,346.22,347.08,345.71,346.74,85308.0
2018-09-05 09:30:00,344.37,349.19,344.13,349.07,31129.0,344.37,349.19,344.13,349.07,31129.0
2018-09-05 09:40:00,348.64,349.43,347.68,348.17,12425.0,348.64,349.43,347.68,348.17,12425.0
2018-09-05 09:50:00,347.84,347.94,346.72,347.03,16336.0,347.84,347.94,346.72,347.03,16336.0
2018-09-05 10:00:00,347.13,348.11,346.66,346.8,14005.0,347.13,348.11,346.66,346.8,14005.0
2018-09-05 10:10:00,346.83,347.77,346.51,347.28,10505.0,346.83,347.77,346.51,347.28,10505.0
2018-09-05 10:20:00,346.9,347.15,345.91,346.7,21052.0,346.9,347.15,345.91,346.7,21052.0
2018-09-05 10:30:00,346.85,347.22,346.47,347.04,15216.0,346.85,347.22,346.47,347.04,15216.0
2018-09-05 10:40:00,346.8,347.05,345.48,345.57,16248.0,346.8,347.05,345.48,345.57,16248.0
2018-09-05 10:50:00,345.51,345.55,344.79,344.94,7299.0,345.51,345.55,344.79,344.94,7299.0
2018-09-05 11:00:00,345.02,345.12,343.89,343.99,10565.0,345.02,345.12,343.89,343.99,10565.0
2018-09-05 11:10:00,343.94,344.09,343.44,344.09,9038.0,343.94,344.09,343.44,344.09,9038.0
2018-09-05 11:20:00,344.19,344.43,343.3,343.31,8762.0,344.19,344.43,343.3,343.31,8762.0
2018-09-05 11:30:00,343.34,343.71,342.75,343.63,8039.0,343.34,343.71,342.75,343.63,8039.0
2018-09-05 11:40:00,343.63,343.67,343.08,343.6,9208.0,343.63,343.67,343.08,343.6,9208.0
2018-09-05 11:50:00,343.59,344.17,343.59,343.92,6457.0,343.59,344.17,343.59,343.92,6457.0
2018-09-05 12:00:00,344.11,344.72,343.98,344.23,5100.0,344.11,344.72,343.98,344.23,5100.0
2018-09-05 12:10:00,344.29,344.7,344.24,344.49,7922.0,344.29,344.7,344.24,344.49,7922.0
2018-09-05 12:20:00,344.34,344.37,343.79,344.21,6500.0,344.34,344.37,343.79,344.21,6500.0
2018-09-05 12:30:00,344.28,344.9,344.28,344.9,3100.0,344.28,344.9,344.28,344.9,3100.0
2018-09-05 12:40:00,344.8,344.8,344.36,344.66,6379.0,344.8,344.8,344.36,344.66,6379.0
2018-09-05 12:50:00,344.63,345.17,344.45,344.45,14514.0,344.63,345.17,344.45,344.45,14514.0
2018-09-05 13:00:00,344.65,345.04,344.5,345.04,9967.0,344.65,345.04,344.5,345.04,9967.0
2018-09-05 13:10:00,344.93,347.23,344.89,346.24,28465.0,344.93,347.23,344.89,346.24,28465.0
2018-09-05 13:20:00,346.33,346.63,345.86,346.18,14526.0,346.33,346.63,345.86,346.18,14526.0
2018-09-05 13:30:00,346.06,346.67,346.06,346.62,8941.0,346.06,346.67,346.06,346.62,8941.0
2018-09-05 13:40:00,346.5,346.81,346.24,346.26,8025.0,346.5,346.81,346.24,346.26,8025.0
2018-09-05 13:50:00,346.07,346.77,346.07,346.49,7300.0,346.07,346.77,346.07,346.49,7300.0
2018-09-05 14:00:00,346.49,346.84,346.22,346.26,6049.0,346.49,346.84,346.22,346.26,6049.0
2018-09-05 14:10:00,346.19,346.19,345.84,346.19,6590.0,346.19,346.19,345.84,346.19,6590.0
2018-09-05 14:20:00,346.32,346.56,346.16,346.55,5120.0,346.32,346.56,346.16,346.55,5120.0
2018-09-05 14:30:00,346.44,346.84,346.42,346.79,7589.0,346.44,346.84,346.42,346.79,7589.0
2018-09-05 14:40:00,346.79,346.91,346.55,346.67,6311.0,346.79,346.91,346.55,346.67,6311.0
2018-09-05 14:50:00,346.57,346.57,346.24,346.45,6512.0,346.57,346.57,346.24,346.45,6512.0
2018-09-05 15:00:00,346.43,347.0,346.38,346.53,7890.0,346.43,347.0,346.38,346.53,7890.0
2018-09-05 15:10:00,346.61,347.1,346.42,346.88,7216.0,346.61,347.1,346.42,346.88,7216.0
2018-09-05 15:20:00,346.85,347.02,346.75,346.87,9616.0,346.85,347.02,346.75,346.87,9616.0
2018-09-05 15:30:00,346.95,347.14,346.88,346.96,15263.0,346.95,347.14,346.88,346.96,15263.0
2018-09-05 15:40:00,346.95,347.16,346.61,347.02,16566.0,346.95,347.16,346.61,347.02,16566.0
2018-09-05 15:50:00,347.01,347.01,345.48,346.65,85517.0,347.01,347.01,345.48,346.65,85517.0
2018-09-06 09:30:00,345.44,346.99,343.08,343.08,23589.0,345.44,346.99,343.08,343.08,23589.0
2018-09-06 09:40:00,343.07,343.52,342.85,343.37,11509.0,343.07,343.52,342.85,343.37,11509.0
2018-09-06 09:50:00,343.35,344.8,343.35,344.05,18312.0,343.35,344.8,343.35,344.05,18312.0
2018-09-06 10:00:00,344.46,344.46,342.9,342.92,7883.0,344.46,344.46,342.9,342.92,7883.0
2018-09-06 10:10:00,342.92,342.99,342.18,342.31,10055.0,342.92,342.99,342.18,342.31,10055.0
2018-09-06 10:20:00,342.31,342.91,342.1,342.74,9385.0,342.31,342.91,342.1,342.74,9385.0
2018-09-06 10:30:00,342.78,343.0,342.45,342.87,8871.0,342.78,343.0,342.45,342.87,8871.0
2018-09-06 10:40:00,342.92,343.17,341.62,341.77,20295.0,342.92,343.17,341.62,341.77,20295.0
2018-09-06 10:50:00,341.92,341.92,340.61,340.96,22448.0,341.92,341.92,340.61,340.96,22448.0
2018-09-06 11:00:00,340.53,340.68,340.17,340.33,18781.0,340.53,340.68,340.17,340.33,18781.0
2018-09-06 11:10:00,340.49,340.65,339.61,339.88,12215.0,340.49,340.65,339.61,339.88,12215.0
2018-09-06 11:20:00,339.97,340.61,339.67,340.45,6400.0,339.97,340.61,339.67,340.45,6400.0
2018-09-06 11:30:00,340.26,340.78,340.22,340.78,6431.0,340.26,340.78,340.22,340.78,6431.0
2018-09-06 11:40:00,340.81,340.98,340.57,340.71,7724.0,340.81,340.98,340.57,340.71,7724.0
2018-09-06 11:50:00,340.58,340.91,339.98,340.11,7932.0,340.58,340.91,339.98,340.11,7932.0
2018-09-06 12:00:00,339.9,340.15,339.71,340.13,9082.0,339.9,340.15,339.71,340.13,9082.0
2018-09-06 12:10:00,340.04,340.71,339.87,340.54,6505.0,340.04,340.71,339.87,340.54,6505.0
2018-09-06 12:20:00,340.51,340.79,340.21,340.55,4016.0,340.51,340.79,340.21,340.55,4016.0
2018-09-06 12:30:00,340.79,340.94,340.43,340.63,5251.0,340.79,340.94,340.43,340.63,5251.0
2018-09-06 12:40:00,340.61,340.88,340.4,340.47,2600.0,340.61,340.88,340.4,340.47,2600.0
2018-09-06 12:50:00,340.4,340.45,340.19,340.27,2700.0,340.4,340.45,340.19,340.27,2700.0
2018-09-06 13:00:00,340.26,340.47,340.1,340.36,7297.0,340.26,340.47,340.1,340.36,7297.0
2018-09-06 13:10:00,340.37,340.56,340.24,340.56,3300.0,340.37,340.56,340.24,340.56,3300.0
2018-09-06 13:20:00,340.68,340.96,340.61,340.61,3281.0,340.68,340.96,340.61,340.61,3281.0
2018-09-06 13:30:00,340.72,340.96,340.64,340.76,2523.0,340.72,340.96,340.64,340.76,2523.0
2018-09-06 13:40:00,340.75,341.12,340.74,340.94,2492.0,340.75,341.12,340.74,340.94,2492.0
2018-09-06 13:50:00,340.92,340.93,340.12,340.22,7393.0,340.92,340.93,340.12,340.22,7393.0
2018-09-06 14:00:00,340.28,340.63,340.04,340.52,12106.0,340.28,340.63,340.04,340.52,12106.0
2018-09-06 14:10:00,340.65,341.12,340.64,341.07,3176.0,340.65,341.12,340.64,341.07,3176.0
2018-09-06 14:20:00,341.06,341.2,340.99,341.03,3338.0,341.06,341.2,340.99,341.03,3338.0
2018-09-06 14:30:00,341.11,341.26,340.76,340.96,7387.0,341.11,341.26,340.76,340.96,7387.0
2018-09-06 14:40:00,340.76,340.93,340.55,340.55,7896.0,340.76,340.93,340.55,340.55,7896.0
2018-09-06 14:50:00,340.54,340.67,340.17,340.6,6725.0,340.54,340.67,340.17,340.6,6725.0
2018-09-06 15:00:00,340.47,341.28,340.42,341.2,8962.0,340.47,341.28,340.42,341.2,8962.0
2018-09-06 15:10:00,341.25,341.72,341.2,341.4,12847.0,341.25,341.72,341.2,341.4,12847.0
2018-09-06 15:20:00,341.41,342.22,341.4,342.22,10012.0,341.41,342.22,341.4,342.22,10012.0
2018-09-06 15:30:00,342.28,342.38,341.8,341.91,16444.0,342.28,342.38,341.8,341.91,16444.0
2018-09-06 15:40:00,341.85,341.96,341.45,341.78,16752.0,341.85,341.96,341.45,341.78,16752.0
2018-09-06 15:50:00,341.78,341.78,341.22,341.34,42659.0,341.78,341.78,341.22,341.34,42659.0
2018-09-07 09:30:00,340.0,341.69,337.4,338.33,27456.0,340.0,341.69,337.4,338.33,27456.0
2018-09-07 09:40:00,338.62,338.83,337.17,337.43,16367.0,338.62,338.83,337.17,337.43,16367.0
2018-09-07 09:50:00,337.45,339.52,337.29,339.51,14464.0,337.45,339.52,337.29,339.51,14464.0
2018-09-07 10:00:00,339.21,340.98,339.01,340.37,18457.0,339.21,340.98,339.01,340.37,18457.0
2018-09-07 10:10:00,340.42,340.83,339.99,340.37,13148.0,340.42,340.83,339.99,340.37,13148.0
2018-09-07 10:20:00,340.11,340.61,339.43,340.0,10824.0,340.11,340.61,339.43,340.0,10824.0
2018-09-07 10:30:00,339.9,339.97,338.59,339.25,9598.0,339.9,339.97,338.59,339.25,9598.0
2018-09-07 10:40:00,339.01,339.01,338.09,338.51,11426.0,339.01,339.01,338.09,338.51,11426.0
2018-09-07 10:50:00,338.53,338.71,338.33,338.6,11471.0,338.53,338.71,338.33,338.6,11471.0
2018-09-07 11:00:00,338.61,338.61,337.66,337.98,12893.0,338.61,338.61,337.66,337.98,12893.0
2018-09-07 11:10:00,338.05,338.69,337.98,337.98,9921.0,338.05,338.69,337.98,337.98,9921.0
2018-09-07 11:20:00,338.08,338.45,337.69,337.77,27149.0,338.08,338.45,337.69,337.77,27149.0
2018-09-07 11:30:00,337.77,338.89,337.68,338.5,40552.0,337.77,338.89,337.68,338.5,40552.0
2018-09-07 11:40:00,338.51,338.81,337.65,337.66,12782.0,338.51,338.81,337.65,337.66,12782.0
2018-09-07 11:50:00,337.69,338.06,337.53,337.93,15260.0,337.69,338.06,337.53,337.93,15260.0
2018-09-07 12:00:00,337.89,338.09,336.33,336.38,19808.0,337.89,338.09,336.33,336.38,19808.0
2018-09-07 12:10:00,336.48,337.18,336.27,336.92,10857.0,336.48,337.18,336.27,336.92,10857.0
2018-09-07 12:20:00,336.75,337.14,336.57,336.72,10747.0,336.75,337.14,336.57,336.72,10747.0
2018-09-07 12:30:00,336.69,337.29,336.68,337.21,16629.0,336.69,337.29,336.68,337.21,16629.0
2018-09-07 12:40:00,337.39,338.42,337.08,338.01,11533.0,337.39,338.42,337.08,338.01,11533.0
2018-09-07 12:50:00,337.83,338.1,337.81,338.04,7394.0,337.83,338.1,337.81,338.04,7394.0
2018-09-07 13:00:00,338.0,338.01,337.74,337.79,6413.0,338.0,338.01,337.74,337.79,6413.0
2018-09-07 13:10:00,337.91,337.91,337.45,337.56,9982.0,337.91,337.91,337.45,337.56,9982.0
2018-09-07 13:20:00,337.48,338.26,337.45,338.26,22401.0,337.48,338.26,337.45,338.26,22401.0
2018-09-07 13:30:00,338.19,338.19,337.68,337.84,13521.0,338.19,338.19,337.68,337.84,13521.0
2018-09-07 13:40:00,337.78,338.33,337.73,338.18,8615.0,337.78,338.33,337.73,338.18,8615.0
2018-09-07 13:50:00,338.23,338.37,337.85,338.07,3700.0,338.23,338.37,337.85,338.07,3700.0
2018-09-07 14:00:00,338.12,338.39,337.99,338.05,4950.0,338.12,338.39,337.99,338.05,4950.0
2018-09-07 14:10:00,338.17,338.63,338.17,338.47,5574.0,338.17,338.63,338.17,338.47,5574.0
2018-09-07 14:20:00,338.43,339.29,338.42,339.29,6248.0,338.43,339.29,338.42,339.29,6248.0
2018-09-07 14:30:00,339.18,339.28,338.65,338.84,6739.0,339.18,339.28,338.65,338.84,6739.0
2018-09-07 14:40:00,338.87,339.44,338.86,339.42,6363.0,338.87,339.44,338.86,339.42,6363.0
2018-09-07 14:50:00,339.38,339.49,339.07,339.09,10350.0,339.38,339.49,339.07,339.09,10350.0
2018-09-07 15:00:00,339.14,339.36,339.0,339.34,15908.0,339.14,339.36,339.0,339.34,15908.0
2018-09-07 15:10:00,339.32,339.38,338.78,338.95,21180.0,339.32,339.38,338.78,338.95,21180.0
2018-09-07 15:20:00,338.91,339.18,338.69,339.17,20100.0,338.91,339.18,338.69,339.17,20100.0
2018-09-07 15:30:00,339.11,339.36,339.08,339.33,16957.0,339.11,339.36,339.08,339.33,16957.0
2018-09-07 15:40:00,339.24,339.26,338.77,338.89,15254.0,339.24,339.26,338.77,338.89,15254.0
2018-09-07 15:50:00,338.85,339.81,338.64,339.65,53339.0,338.85,339.81,338.64,339.65,53339.0
2018-09-10 09:30:00,342.69,342.69,337.53,339.75,43821.0,342.69,342.69,337.53,339.75,43821.0
2018-09-10 09:40:00,339.99,340.83,339.79,340.81,10787.0,339.99,340.83,339.79,340.81,10787.0
2018-09-10 09:50:00,340.95,341.09,339.8,339.8,15725.0,340.95,341.09,339.8,339.8,15725.0
2018-09-10 10:00:00,339.81,340.21,339.5,339.94,13684.0,339.81,340.21,339.5,339.94,13684.0
2018-09-10 10:10:00,339.89,341.18,339.77,340.22,19815.0,339.89,341.18,339.77,340.22,19815.0
2018-09-10 10:20:00,340.23,341.68,340.05,341.5,11596.0,340.23,341.68,340.05,341.5,11596.0
2018-09-10 10:30:00,341.69,342.78,341.49,342.56,16902.0,341.69,342.78,341.49,342.56,16902.0
2018-09-10 10:40:00,342.44,342.85,342.27,342.36,13119.0,342.44,342.85,342.27,342.36,13119.0
2018-09-10 10:50:00,342.17,342.35,340.88,340.96,17765.0,342.17,342.35,340.88,340.96,17765.0
2018-09-10 11:00:00,340.78,340.96,340.14,340.93,10950.0,340.78,340.96,340.14,340.93,10950.0
2018-09-10 11:10:00,340.85,342.21,340.82,342.04,24263.0,340.85,342.21,340.82,342.04,24263.0
2018-09-10 11:20:00,341.85,341.85,341.28,341.41,6075.0,341.85,341.85,341.28,341.41,6075.0
2018-09-10 11:30:00,341.33,341.8,340.69,341.8,13600.0,341.33,341.8,340.69,341.8,13600.0
2018-09-10 11:40:00,341.9,342.18,341.6,341.82,10504.0,341.9,342.18,341.6,341.82,10504.0
2018-09-10 11:50:00,341.8,341.91,341.17,341.32,5312.0,341.8,341.91,341.17,341.32,5312.0
2018-09-10 12:00:00,341.24,341.24,340.55,340.8,8237.0,341.24,341.24,340.55,340.8,8237.0
2018-09-10 12:10:00,340.73,340.99,340.49,340.53,9400.0,340.73,340.99,340.49,340.53,9400.0
2018-09-10 12:20:00,340.48,340.78,340.28,340.45,11960.0,340.48,340.78,340.28,340.45,11960.0
2018-09-10 12:30:00,340.5,340.78,340.38,340.71,6815.0,340.5,340.78,340.38,340.71,6815.0
2018-09-10 12:40:00,340.71,341.2,340.63,340.63,8212.0,340.71,341.2,340.63,340.63,8212.0
2018-09-10 12:50:00,340.75,341.18,340.75,341.1,5889.0,340.75,341.18,340.75,341.1,5889.0
2018-09-10 13:00:00,341.09,341.18,340.25,340.48,16054.0,341.09,341.18,340.25,340.48,16054.0
2018-09-10 13:10:00,340.49,340.66,340.04,340.17,9622.0,340.49,340.66,340.04,340.17,9622.0
2018-09-10 13:20:00,340.25,340.86,340.19,340.85,16631.0,340.25,340.86,340.19,340.85,16631.0
2018-09-10 13:30:00,340.85,341.1,340.34,340.34,16985.0,340.85,341.1,340.34,340.34,16985.0
2018-09-10 13:40:00,340.51,340.66,339.96,340.0,10787.0,340.51,340.66,339.96,340.0,10787.0
2018-09-10 13:50:00,340.1,340.37,340.1,340.37,5436.0,340.1,340.37,340.1,340.37,5436.0
2018-09-10 14:00:00,340.4,340.4,340.14,340.25,6787.0,340.4,340.4,340.14,340.25,6787.0
2018-09-10 14:10:00,340.14,340.24,339.88,340.18,5164.0,340.14,340.24,339.88,340.18,5164.0
2018-09-10 14:20:00,340.12,340.35,339.99,340.27,9906.0,340.12,340.35,339.99,340.27,9906.0
2018-09-10 14:30:00,340.28,340.33,340.1,340.28,10118.0,340.28,340.33,340.1,340.28,10118.0
2018-09-10 14:40:00,340.29,340.57,340.23,340.49,5655.0,340.29,340.57,340.23,340.49,5655.0
2018-09-10 14:50:00,340.56,340.72,340.43,340.48,8921.0,340.56,340.72,340.43,340.48,8921.0
2018-09-10 15:00:00,340.51,340.82,340.51,340.71,6239.0,340.51,340.82,340.51,340.71,6239.0
2018-09-10 15:10:00,340.74,340.74,340.35,340.46,9709.0,340.74,340.74,340.35,340.46,9709.0
2018-09-10 15:20:00,340.46,340.63,340.37,340.46,8899.0,340.46,340.63,340.37,340.46,8899.0
2018-09-10 15:30:00,340.48,340.72,340.44,340.55,12849.0,340.48,340.72,340.44,340.55,12849.0
2018-09-10 15:40:00,340.54,340.77,340.47,340.52,15100.0,340.54,340.77,340.47,340.52,15100.0
2018-09-10 15:50:00,340.49,340.49,339.93,340.27,61133.0,340.49,340.49,339.93,340.27,61133.0
2018-09-11 09:30:00,340.66,341.48,337.61,337.92,28830.0,340.66,341.48,337.61,337.92,28830.0
2018-09-11 09:40:00,337.67,338.22,337.38,337.56,17173.0,337.67,338.22,337.38,337.56,17173.0
2018-09-11 09:50:00,337.74,338.06,337.14,337.59,8219.0,337.74,338.06,337.14,337.59,8219.0
2018-09-11 10:00:00,337.82,338.48,337.32,337.84,21395.0,337.82,338.48,337.32,337.84,21395.0
2018-09-11 10:10:00,337.81,338.18,337.64,337.75,16224.0,337.81,338.18,337.64,337.75,16224.0
2018-09-11 10:20:00,337.73,338.15,337.58,338.03,11101.0,337.73,338.15,337.58,338.03,11101.0
2018-09-11 10:30:00,337.91,337.94,337.4,337.73,6418.0,337.91,337.94,337.4,337.73,6418.0
2018-09-11 10:40:00,337.58,338.09,337.55,337.68,6250.0,337.58,338.09,337.55,337.68,6250.0
2018-09-11 10:50:00,337.56,337.65,337.25,337.25,13400.0,337.56,337.65,337.25,337.25,13400.0
2018-09-11 11:00:00,337.22,338.05,337.22,337.91,11102.0,337.22,338.05,337.22,337.91,11102.0
2018-09-11 11:10:00,337.98,338.02,337.09,337.33,6730.0,337.98,338.02,337.09,337.33,6730.0
2018-09-11 11:20:00,337.37,337.64,337.12,337.64,6796.0,337.37,337.64,337.12,337.64,6796.0
2018-09-11 11:30:00,337.64,337.93,337.35,337.46,8200.0,337.64,337.93,337.35,337.46,8200.0
2018-09-11 11:40:00,337.53,337.54,337.12,337.23,5496.0,337.53,337.54,337.12,337.23,5496.0
2018-09-11 11:50:00,337.27,338.14,337.27,338.12,8200.0,337.27,338.14,337.27,338.12,8200.0
2018-09-11 12:00:00,338.14,338.31,338.01,338.18,12171.0,338.14,338.31,338.01,338.18,12171.0
2018-09-11 12:10:00,338.16,338.27,337.96,338.06,18762.0,338.16,338.27,337.96,338.06,18762.0
2018-09-11 12:20:00,338.16,338.27,338.05,338.12,7355.0,338.16,338.27,338.05,338.12,7355.0
2018-09-11 12:30:00,338.13,338.18,337.95,337.99,12942.0,338.13,338.18,337.95,337.99,12942.0
2018-09-11 12:40:00,337.92,337.99,337.56,337.95,6607.0,337.92,337.99,337.56,337.95,6607.0
2018-09-11 12:50:00,337.92,337.98,337.73,337.95,7511.0,337.92,337.98,337.73,337.95,7511.0
2018-09-11 13:00:00,337.97,337.98,337.68,337.76,8369.0,337.97,337.98,337.68,337.76,8369.0
2018-09-11 13:10:00,337.68,338.17,337.68,338.17,6686.0,337.68,338.17,337.68,338.17,6686.0
2018-09-11 13:20:00,338.09,338.57,337.82,338.33,31797.0,338.09,338.57,337.82,338.33,31797.0
2018-09-11 13:30:00,338.15,338.9,338.14,338.37,20458.0,338.15,338.9,338.14,338.37,20458.0
2018-09-11 13:40:00,338.35,338.56,338.11,338.45,5050.0,338.35,338.56,338.11,338.45,5050.0
2018-09-11 13:50:00,338.59,338.74,338.25,338.69,6093.0,338.59,338.74,338.25,338.69,6093.0
2018-09-11 14:00:00,338.77,338.77,338.4,338.4,14534.0,338.77,338.77,338.4,338.4,14534.0
2018-09-11 14:10:00,338.51,338.6,338.28,338.4,5800.0,338.51,338.6,338.28,338.4,5800.0
2018-09-11 14:20:00,338.4,338.52,337.8,337.93,8973.0,338.4,338.52,337.8,337.93,8973.0
2018-09-11 14:30:00,337.91,338.04,337.71,337.79,6837.0,337.91,338.04,337.71,337.79,6837.0
2018-09-11 14:40:00,337.84,337.87,337.48,337.75,7610.0,337.84,337.87,337.48,337.75,7610.0
2018-09-11 14:50:00,337.77,337.94,337.7,337.86,7991.0,337.77,337.94,337.7,337.86,7991.0
2018-09-11 15:00:00,337.9,337.98,337.6,337.6,8816.0,337.9,337.98,337.6,337.6,8816.0
2018-09-11 15:10:00,337.61,337.83,337.61,337.7,9615.0,337.61,337.83,337.61,337.7,9615.0
2018-09-11 15:20:00,337.62,337.79,337.62,337.79,7470.0,337.62,337.79,337.62,337.79,7470.0
2018-09-11 15:30:00,337.71,338.04,337.69,337.96,15554.0,337.71,338.04,337.69,337.96,15554.0
2018-09-11 15:40:00,337.88,338.04,337.55,337.62,16680.0,337.88,338.04,337.55,337.62,16680.0
2018-09-11 15:50:00,337.66,338.04,337.49,337.65,51840.0,337.66,338.04,337.49,337.65,51840.0
2018-09-12 09:30:00,337.96,338.78,337.43,337.59,17683.0,337.96,338.78,337.43,337.59,17683.0
2018-09-12 09:40:00,337.72,338.8,337.72,338.7,9092.0,337.72,338.8,337.72,338.7,9092.0
2018-09-12 09:50:00,338.95,338.97,336.77,336.77,9196.0,338.95,338.97,336.77,336.77,9196.0
2018-09-12 10:00:00,337.04,338.27,337.04,338.11,8341.0,337.04,338.27,337.04,338.11,8341.0
2018-09-12 10:10:00,338.11,338.46,337.52,338.34,9242.0,338.11,338.46,337.52,338.34,9242.0
2018-09-12 10:20:00,338.17,338.44,337.68,337.98,10299.0,338.17,338.44,337.68,337.98,10299.0
2018-09-12 10:30:00,337.75,337.88,337.31,337.79,8486.0,337.75,337.88,337.31,337.79,8486.0
2018-09-12 10:40:00,338.07,338.24,336.72,336.72,5641.0,338.07,338.24,336.72,336.72,5641.0
2018-09-12 10:50:00,336.64,336.81,335.61,335.61,7770.0,336.64,336.81,335.61,335.61,7770.0
2018-09-12 11:00:00,335.47,336.45,335.4,335.97,6940.0,335.47,336.45,335.4,335.97,6940.0
2018-09-12 11:10:00,336.02,336.6,335.59,336.45,11384.0,336.02,336.6,335.59,336.45,11384.0
2018-09-12 11:20:00,336.35,336.89,336.31,336.81,8691.0,336.35,336.89,336.31,336.81,8691.0
2018-09-12 11:30:00,336.89,337.37,333.03,334.5,50439.0,336.89,337.37,333.03,334.5,50439.0
2018-09-12 11:40:00,334.48,335.81,333.8,333.98,16663.0,334.48,335.81,333.8,333.98,16663.0
2018-09-12 11:50:00,334.13,336.95,333.31,336.68,27898.0,334.13,336.95,333.31,336.68,27898.0
2018-09-12 12:00:00,336.69,336.69,335.09,335.49,6548.0,336.69,336.69,335.09,335.49,6548.0
2018-09-12 12:10:00,335.47,336.18,335.47,335.69,6100.0,335.47,336.18,335.47,335.69,6100.0
2018-09-12 12:20:00,335.74,336.45,335.74,336.21,4600.0,335.74,336.45,335.74,336.21,4600.0
2018-09-12 12:30:00,336.3,336.57,336.17,336.33,4165.0,336.3,336.57,336.17,336.33,4165.0
2018-09-12 12:40:00,336.58,337.12,336.5,337.08,4400.0,336.58,337.12,336.5,337.08,4400.0
2018-09-12 12:50:00,337.0,337.11,336.51,337.09,2600.0,337.0,337.11,336.51,337.09,2600.0
2018-09-12 13:00:00,336.89,337.05,336.75,336.94,2800.0,336.89,337.05,336.75,336.94,2800.0
2018-09-12 13:10:00,336.97,337.02,336.05,336.39,5603.0,336.97,337.02,336.05,336.39,5603.0
2018-09-12 13:20:00,336.47,336.69,336.47,336.55,2300.0,336.47,336.69,336.47,336.55,2300.0
2018-09-12 13:30:00,336.49,337.0,336.47,336.76,6746.0,336.49,337.0,336.47,336.76,6746.0
2018-09-12 13:40:00,336.89,336.93,336.32,336.61,5405.0,336.89,336.93,336.32,336.61,5405.0
2018-09-12 13:50:00,336.59,336.86,336.33,336.86,5210.0,336.59,336.86,336.33,336.86,5210.0
2018-09-12 14:00:00,336.94,337.11,336.8,336.86,5101.0,336.94,337.11,336.8,336.86,5101.0
2018-09-12 14:10:00,336.86,338.17,336.86,338.04,17438.0,336.86,338.17,336.86,338.04,17438.0
2018-09-12 14:20:00,338.19,339.63,338.17,338.5,26401.0,338.19,339.63,338.17,338.5,26401.0
2018-09-12 14:30:00,338.58,338.91,338.53,338.91,4501.0,338.58,338.91,338.53,338.91,4501.0
2018-09-12 14:40:00,339.09,339.09,338.51,339.08,6647.0,339.09,339.09,338.51,339.08,6647.0
2018-09-12 14:50:00,339.06,339.26,338.98,339.12,3935.0,339.06,339.26,338.98,339.12,3935.0
2018-09-12 15:00:00,338.92,338.98,338.55,338.97,9061.0,338.92,338.98,338.55,338.97,9061.0
2018-09-12 15:10:00,338.9,339.16,338.86,338.95,11314.0,338.9,339.16,338.86,338.95,11314.0
2018-09-12 15:20:00,338.94,339.12,338.85,339.04,14138.0,338.94,339.12,338.85,339.04,14138.0
2018-09-12 15:30:00,339.05,340.42,339.05,340.0,24842.0,339.05,340.42,339.05,340.0,24842.0
2018-09-12 15:40:00,340.0,340.13,339.47,340.0,21283.0,340.0,340.13,339.47,340.0,21283.0
2018-09-12 15:50:00,340.18,340.43,339.72,340.0,66711.0,340.18,340.43,339.72,340.0,66711.0
2018-09-13 09:30:00,341.05,341.05,339.43,340.3,14246.0,341.05,341.05,339.43,340.3,14246.0
2018-09-13 09:40:00,340.53,341.7,340.52,341.0,7605.0,340.53,341.7,340.52,341.0,7605.0
2018-09-13 09:50:00,341.32,341.39,340.53,340.88,10399.0,341.32,341.39,340.53,340.88,10399.0
2018-09-13 10:00:00,341.0,341.91,340.82,341.91,8672.0,341.0,341.91,340.82,341.91,8672.0
2018-09-13 10:10:00,342.0,342.41,341.81,342.0,13079.0,342.0,342.41,341.81,342.0,13079.0
2018-09-13 10:20:00,341.67,341.71,340.94,341.58,7807.0,341.67,341.71,340.94,341.58,7807.0
2018-09-13 10:30:00,341.65,341.78,340.69,340.71,8507.0,341.65,341.78,340.69,340.71,8507.0
2018-09-13 10:40:00,340.55,340.55,339.41,339.41,9682.0,340.55,340.55,339.41,339.41,9682.0
2018-09-13 10:50:00,339.19,340.0,339.19,339.79,9677.0,339.19,340.0,339.19,339.79,9677.0
2018-09-13 11:00:00,339.66,339.8,339.29,339.4,8033.0,339.66,339.8,339.29,339.4,8033.0
2018-09-13 11:10:00,339.37,340.24,339.23,340.0,16805.0,339.37,340.24,339.23,340.0,16805.0
2018-09-13 11:20:00,339.94,339.97,339.28,339.42,12700.0,339.94,339.97,339.28,339.42,12700.0
2018-09-13 11:30:00,339.5,339.5,338.85,339.24,7416.0,339.5,339.5,338.85,339.24,7416.0
2018-09-13 11:40:00,339.25,339.48,339.11,339.11,5803.0,339.25,339.48,339.11,339.11,5803.0
2018-09-13 11:50:00,339.23,339.28,338.51,338.59,8117.0,339.23,339.28,338.51,338.59,8117.0
2018-09-13 12:00:00,338.57,339.03,338.1,338.28,9790.0,338.57,339.03,338.1,338.28,9790.0
2018-09-13 12:10:00,338.28,338.75,338.26,338.53,9148.0,338.28,338.75,338.26,338.53,9148.0
2018-09-13 12:20:00,338.56,338.75,338.55,338.63,2686.0,338.56,338.75,338.55,338.63,2686.0
2018-09-13 12:30:00,338.44,338.55,338.19,338.31,10131.0,338.44,338.55,338.19,338.31,10131.0
2018-09-13 12:40:00,338.33,338.46,337.83,337.93,4579.0,338.33,338.46,337.83,337.93,4579.0
2018-09-13 12:50:00,337.98,338.49,337.84,338.25,11895.0,337.98,338.49,337.84,338.25,11895.0
2018-09-13 13:00:00,338.22,338.76,338.01,338.39,5717.0,338.22,338.76,338.01,338.39,5717.0
2018-09-13 13:10:00,338.34,338.9,338.34,338.89,9463.0,338.34,338.9,338.34,338.89,9463.0
2018-09-13 13:20:00,338.92,339.29,338.92,339.23,4615.0,338.92,339.29,338.92,339.23,4615.0
2018-09-13 13:30:00,339.22,339.85,339.21,339.81,6157.0,339.22,339.85,339.21,339.81,6157.0
2018-09-13 13:40:00,339.84,340.19,339.84,340.19,4791.0,339.84,340.19,339.84,340.19,4791.0
2018-09-13 13:50:00,340.04,340.52,340.02,340.26,14627.0,340.04,340.52,340.02,340.26,14627.0
2018-09-13 14:00:00,340.35,340.63,340.3,340.56,3738.0,340.35,340.63,340.3,340.56,3738.0
2018-09-13 14:10:00,340.64,340.72,340.17,340.25,8127.0,340.64,340.72,340.17,340.25,8127.0
2018-09-13 14:20:00,340.19,340.6,339.95,340.46,18090.0,340.19,340.6,339.95,340.46,18090.0
2018-09-13 14:30:00,340.46,340.66,340.33,340.51,4730.0,340.46,340.66,340.33,340.51,4730.0
2018-09-13 14:40:00,340.58,340.58,340.29,340.4,6490.0,340.58,340.58,340.29,340.4,6490.0
2018-09-13 14:50:00,340.32,340.79,340.32,340.77,3800.0,340.32,340.79,340.32,340.77,3800.0
2018-09-13 15:00:00,340.72,340.79,340.38,340.45,10934.0,340.72,340.79,340.38,340.45,10934.0
2018-09-13 15:10:00,340.39,340.56,340.02,340.22,7575.0,340.39,340.56,340.02,340.22,7575.0
2018-09-13 15:20:00,340.22,340.31,340.01,340.09,9351.0,340.22,340.31,340.01,340.09,9351.0
2018-09-13 15:30:00,340.04,340.09,339.75,339.75,14971.0,340.04,340.09,339.75,339.75,14971.0
2018-09-13 15:40:00,339.82,339.86,339.44,339.82,17146.0,339.82,339.86,339.44,339.82,17146.0
2018-09-13 15:50:00,339.82,340.6,339.8,340.53,37579.0,339.82,340.6,339.8,340.53,37579.0
2018-09-14 09:30:00,341.32,341.32,340.3,341.05,13339.0,341.32,341.32,340.3,341.05,13339.0
2018-09-14 09:40:00,341.21,341.21,340.22,340.23,5643.0,341.21,341.21,340.22,340.23,5643.0
2018-09-14 09:50:00,340.33,340.79,339.81,340.67,15132.0,340.33,340.79,339.81,340.67,15132.0
2018-09-14 10:00:00,340.61,340.68,339.13,339.13,14429.0,340.61,340.68,339.13,339.13,14429.0
2018-09-14 10:10:00,339.12,340.02,339.03,339.77,28029.0,339.12,340.02,339.03,339.77,28029.0
2018-09-14 10:20:00,339.84,340.98,339.72,340.63,8521.0,339.84,340.98,339.72,340.63,8521.0
2018-09-14 10:30:00,340.67,341.07,340.53,341.0,5199.0,340.67,341.07,340.53,341.0,5199.0
2018-09-14 10:40:00,341.17,341.75,341.13,341.61,9796.0,341.17,341.75,341.13,341.61,9796.0
2018-09-14 10:50:00,341.64,341.95,341.22,341.84,6625.0,341.64,341.95,341.22,341.84,6625.0
2018-09-14 11:00:00,341.64,342.06,341.42,341.74,5380.0,341.64,342.06,341.42,341.74,5380.0
2018-09-14 11:10:00,341.76,341.94,341.38,341.38,7407.0,341.76,341.94,341.38,341.38,7407.0
2018-09-14 11:20:00,341.32,341.56,340.91,340.91,7553.0,341.32,341.56,340.91,340.91,7553.0
2018-09-14 11:30:00,340.91,341.09,340.61,340.61,6054.0,340.91,341.09,340.61,340.61,6054.0
2018-09-14 11:40:00,340.58,340.72,340.15,340.15,6160.0,340.58,340.72,340.15,340.15,6160.0
2018-09-14 11:50:00,340.17,340.45,339.75,339.97,10438.0,340.17,340.45,339.75,339.97,10438.0
2018-09-14 12:00:00,340.06,340.14,339.33,339.6,8852.0,340.06,340.14,339.33,339.6,8852.0
2018-09-14 12:10:00,339.5,339.61,339.35,339.44,4703.0,339.5,339.61,339.35,339.44,4703.0
2018-09-14 12:20:00,339.42,339.55,339.3,339.53,13597.0,339.42,339.55,339.3,339.53,13597.0
2018-09-14 12:30:00,339.24,339.42,339.1,339.36,5513.0,339.24,339.42,339.1,339.36,5513.0
2018-09-14 12:40:00,339.34,339.64,339.33,339.47,3010.0,339.34,339.64,339.33,339.47,3010.0
2018-09-14 12:50:00,339.5,340.04,339.16,340.03,7142.0,339.5,340.04,339.16,340.03,7142.0
2018-09-14 13:00:00,339.95,340.18,339.78,339.78,5186.0,339.95,340.18,339.78,339.78,5186.0
2018-09-14 13:10:00,339.68,339.92,339.63,339.9,2103.0,339.68,339.92,339.63,339.9,2103.0
2018-09-14 13:20:00,339.86,340.12,339.86,340.08,3620.0,339.86,340.12,339.86,340.08,3620.0
2018-09-14 13:30:00,340.1,340.55,340.07,340.55,3558.0,340.1,340.55,340.07,340.55,3558.0
2018-09-14 13:40:00,340.54,340.83,340.09,340.18,5938.0,340.54,340.83,340.09,340.18,5938.0
2018-09-14 13:50:00,340.15,340.23,339.9,340.06,12912.0,340.15,340.23,339.9,340.06,12912.0
2018-09-14 14:00:00,340.08,340.23,340.03,340.03,6141.0,340.08,340.23,340.03,340.03,6141.0
2018-09-14 14:10:00,340.11,340.27,339.61,339.63,10137.0,340.11,340.27,339.61,339.63,10137.0
2018-09-14 14:20:00,339.47,339.55,338.74,338.74,5561.0,339.47,339.55,338.74,338.74,5561.0
2018-09-14 14:30:00,338.75,338.87,338.58,338.58,5137.0,338.75,338.87,338.58,338.58,5137.0
2018-09-14 14:40:00,338.54,338.54,337.87,337.97,6489.0,338.54,338.54,337.87,337.97,6489.0
2018-09-14 14:50:00,337.84,338.05,337.37,337.43,7911.0,337.84,338.05,337.37,337.43,7911.0
2018-09-14 15:00:00,337.48,337.65,337.45,337.45,8470.0,337.48,337.65,337.45,337.45,8470.0
2018-09-14 15:10:00,337.46,338.39,337.46,338.39,7822.0,337.46,338.39,337.46,338.39,7822.0
2018-09-14 15:20:00,338.42,338.42,337.95,338.09,6634.0,338.42,338.42,337.95,338.09,6634.0
2018-09-14 15:30:00,338.04,338.26,337.98,338.2,7675.0,338.04,338.26,337.98,338.2,7675.0
2018-09-14 15:40:00,338.41,338.55,338.12,338.34,15909.0,338.41,338.55,338.12,338.34,15909.0
2018-09-14 15:50:00,338.4,339.01,338.36,338.68,59839.0,338.4,339.01,338.36,338.68,59839.0
2018-09-17 09:30:00,338.56,338.56,335.26,335.26,15539.0,338.56,338.56,335.26,335.26,15539.0
2018-09-17 09:40:00,335.38,336.56,334.77,335.6,12730.0,335.38,336.56,334.77,335.6,12730.0
2018-09-17 09:50:00,335.73,335.84,334.19,334.3,11443.0,335.73,335.84,334.19,334.3,11443.0
2018-09-17 10:00:00,334.3,335.59,333.52,335.11,24371.0,334.3,335.59,333.52,335.11,24371.0
2018-09-17 10:10:00,335.18,335.58,334.81,335.54,13806.0,335.18,335.58,334.81,335.54,13806.0
2018-09-17 10:20:00,335.8,336.48,335.58,336.33,18351.0,335.8,336.48,335.58,336.33,18351.0
2018-09-17 10:30:00,336.38,336.6,336.0,336.5,8374.0,336.38,336.6,336.0,336.5,8374.0
2018-09-17 10:40:00,336.42,336.92,336.18,336.18,10170.0,336.42,336.92,336.18,336.18,10170.0
2018-09-17 10:50:00,336.26,337.11,335.7,335.7,17178.0,336.26,337.11,335.7,335.7,17178.0
2018-09-17 11:00:00,335.72,336.14,335.66,335.72,12222.0,335.72,336.14,335.66,335.72,12222.0
2018-09-17 11:10:00,335.78,335.97,335.25,335.7,13319.0,335.78,335.97,335.25,335.7,13319.0
2018-09-17 11:20:00,335.71,335.79,335.01,335.01,10865.0,335.71,335.79,335.01,335.01,10865.0
2018-09-17 11:30:00,335.16,335.79,335.16,335.23,7485.0,335.16,335.79,335.16,335.23,7485.0
2018-09-17 11:40:00,335.27,335.72,335.24,335.72,8095.0,335.27,335.72,335.24,335.72,8095.0
2018-09-17 11:50:00,335.8,335.86,335.46,335.46,7039.0,335.8,335.86,335.46,335.46,7039.0
2018-09-17 12:00:00,335.54,335.9,335.2,335.71,10342.0,335.54,335.9,335.2,335.71,10342.0
2018-09-17 12:10:00,335.87,335.96,335.2,335.62,14227.0,335.87,335.96,335.2,335.62,14227.0
2018-09-17 12:20:00,335.68,335.68,335.04,335.12,7104.0,335.68,335.68,335.04,335.12,7104.0
2018-09-17 12:30:00,335.15,335.51,335.13,335.48,8244.0,335.15,335.51,335.13,335.48,8244.0
2018-09-17 12:40:00,335.27,335.51,335.23,335.38,5104.0,335.27,335.51,335.23,335.38,5104.0
2018-09-17 12:50:00,335.44,335.44,334.82,334.89,7402.0,335.44,335.44,334.82,334.89,7402.0
2018-09-17 13:00:00,334.81,335.1,334.75,335.03,5595.0,334.81,335.1,334.75,335.03,5595.0
2018-09-17 13:10:00,334.99,334.99,334.65,334.94,8575.0,334.99,334.99,334.65,334.94,8575.0
2018-09-17 13:20:00,334.95,335.22,334.84,335.09,16488.0,334.95,335.22,334.84,335.09,16488.0
2018-09-17 13:30:00,334.85,334.85,334.47,334.83,9395.0,334.85,334.85,334.47,334.83,9395.0
2018-09-17 13:40:00,334.83,335.22,334.78,335.17,3947.0,334.83,335.22,334.78,335.17,3947.0
2018-09-17 13:50:00,335.07,335.55,335.01,335.19,11682.0,335.07,335.55,335.01,335.19,11682.0
2018-09-17 14:00:00,335.13,335.21,334.69,335.1,10256.0,335.13,335.21,334.69,335.1,10256.0
2018-09-17 14:10:00,335.08,335.24,334.9,335.24,9506.0,335.08,335.24,334.9,335.24,9506.0
2018-09-17 14:20:00,335.08,335.27,334.94,334.98,9165.0,335.08,335.27,334.94,334.98,9165.0
2018-09-17 14:30:00,334.97,335.8,334.97,335.57,6600.0,334.97,335.8,334.97,335.57,6600.0
2018-09-17 14:40:00,335.58,336.01,335.58,335.79,12907.0,335.58,336.01,335.58,335.79,12907.0
2018-09-17 14:50:00,335.85,335.85,334.93,335.07,12440.0,335.85,335.85,334.93,335.07,12440.0
2018-09-17 15:00:00,335.13,335.26,334.81,334.93,14211.0,335.13,335.26,334.81,334.93,14211.0
2018-09-17 15:10:00,334.84,334.94,334.36,334.36,13119.0,334.84,334.94,334.36,334.36,13119.0
2018-09-17 15:20:00,334.3,334.31,333.5,333.78,20444.0,334.3,334.31,333.5,333.78,20444.0
2018-09-17 15:30:00,333.78,334.23,333.69,333.79,17803.0,333.78,334.23,333.69,333.79,17803.0
2018-09-17 15:40:00,333.82,334.85,333.67,334.63,20751.0,333.82,334.85,333.67,334.63,20751.0
2018-09-17 15:50:00,334.55,334.73,333.94,334.51,59579.0,334.55,334.73,333.94,334.51,59579.0
2018-09-18 09:30:00,333.46,334.36,332.48,333.49,21010.0,333.46,334.36,332.48,333.49,21010.0
2018-09-18 09:40:00,333.47,335.1,333.45,334.93,19464.0,333.47,335.1,333.45,334.93,19464.0
2018-09-18 09:50:00,334.81,335.4,334.6,335.17,32894.0,334.81,335.4,334.6,335.17,32894.0
2018-09-18 10:00:00,335.07,335.19,333.94,334.18,8691.0,335.07,335.19,333.94,334.18,8691.0
2018-09-18 10:10:00,334.08,335.28,333.78,335.03,14400.0,334.08,335.28,333.78,335.03,14400.0
2018-09-18 10:20:00,335.02,335.31,334.85,335.09,14384.0,335.02,335.31,334.85,335.09,14384.0
2018-09-18 10:30:00,334.99,334.99,334.37,334.54,18258.0,334.99,334.99,334.37,334.54,18258.0
2018-09-18 10:40:00,334.54,335.88,334.29,335.23,20391.0,334.54,335.88,334.29,335.23,20391.0
2018-09-18 10:50:00,335.23,336.09,335.01,335.28,39491.0,335.23,336.09,335.01,335.28,39491.0
2018-09-18 11:00:00,335.3,335.42,335.07,335.08,16021.0,335.3,335.42,335.07,335.08,16021.0
2018-09-18 11:10:00,335.06,335.99,334.94,335.7,11676.0,335.06,335.99,334.94,335.7,11676.0
2018-09-18 11:20:00,335.65,336.0,334.85,335.98,11825.0,335.65,336.0,334.85,335.98,11825.0
2018-09-18 11:30:00,335.89,336.53,335.62,336.52,14232.0,335.89,336.53,335.62,336.52,14232.0
2018-09-18 11:40:00,336.51,336.71,336.23,336.39,9921.0,336.51,336.71,336.23,336.39,9921.0
2018-09-18 11:50:00,336.44,336.63,336.2,336.24,9108.0,336.44,336.63,336.2,336.24,9108.0
2018-09-18 12:00:00,336.29,337.21,336.23,337.13,12107.0,336.29,337.21,336.23,337.13,12107.0
2018-09-18 12:10:00,337.13,338.11,337.1,338.03,11049.0,337.13,338.11,337.1,338.03,11049.0
2018-09-18 12:20:00,337.94,338.11,337.46,337.88,16056.0,337.94,338.11,337.46,337.88,16056.0
2018-09-18 12:30:00,337.93,338.48,337.9,338.06,9002.0,337.93,338.48,337.9,338.06,9002.0
2018-09-18 12:40:00,337.98,338.29,337.55,337.69,20381.0,337.98,338.29,337.55,337.69,20381.0
2018-09-18 12:50:00,337.66,337.85,337.06,337.23,11036.0,337.66,337.85,337.06,337.23,11036.0
2018-09-18 13:00:00,337.21,337.27,337.03,337.03,10809.0,337.21,337.27,337.03,337.03,10809.0
2018-09-18 13:10:00,337.02,337.26,336.89,337.18,12656.0,337.02,337.26,336.89,337.18,12656.0
2018-09-18 13:20:00,337.09,337.34,337.08,337.25,11341.0,337.09,337.34,337.08,337.25,11341.0
2018-09-18 13:30:00,337.31,338.17,337.3,338.17,10753.0,337.31,338.17,337.3,338.17,10753.0
2018-09-18 13:40:00,338.03,338.18,337.88,338.11,13655.0,338.03,338.18,337.88,338.11,13655.0
2018-09-18 13:50:00,338.23,338.25,337.88,338.25,10625.0,338.23,338.25,337.88,338.25,10625.0
2018-09-18 14:00:00,338.26,338.27,337.29,337.39,13861.0,338.26,338.27,337.29,337.39,13861.0
2018-09-18 14:10:00,337.4,337.78,337.35,337.69,12886.0,337.4,337.78,337.35,337.69,12886.0
2018-09-18 14:20:00,337.63,337.7,337.06,337.1,42911.0,337.63,337.7,337.06,337.1,42911.0
2018-09-18 14:30:00,337.17,337.88,337.08,337.72,9370.0,337.17,337.88,337.08,337.72,9370.0
2018-09-18 14:40:00,337.73,337.92,337.25,337.62,15193.0,337.73,337.92,337.25,337.62,15193.0
2018-09-18 14:50:00,337.53,337.57,337.13,337.16,12742.0,337.53,337.57,337.13,337.16,12742.0
2018-09-18 15:00:00,337.19,337.42,336.78,336.89,12501.0,337.19,337.42,336.78,336.89,12501.0
2018-09-18 15:10:00,336.89,336.9,336.48,336.6,9200.0,336.89,336.9,336.48,336.6,9200.0
2018-09-18 15:20:00,336.57,337.21,336.51,337.15,78545.0,336.57,337.21,336.51,337.15,78545.0
2018-09-18 15:30:00,337.11,337.14,336.78,336.78,16426.0,337.11,337.14,336.78,336.78,16426.0
2018-09-18 15:40:00,336.65,336.83,335.76,335.83,32717.0,336.65,336.83,335.76,335.83,32717.0
2018-09-18 15:50:00,335.83,337.14,335.68,336.99,94915.0,335.83,337.14,335.68,336.99,94915.0
2018-09-19 09:30:00,337.85,337.85,334.87,336.01,36510.0,337.85,337.85,334.87,336.01,36510.0
2018-09-19 09:40:00,335.84,337.32,335.18,337.32,15703.0,335.84,337.32,335.18,337.32,15703.0
2018-09-19 09:50:00,337.06,337.83,337.06,337.68,7000.0,337.06,337.83,337.06,337.68,7000.0
2018-09-19 10:00:00,337.88,339.39,337.87,339.33,21852.0,337.88,339.39,337.87,339.33,21852.0
2018-09-19 10:10:00,339.25,339.31,338.18,338.93,12828.0,339.25,339.31,338.18,338.93,12828.0
2018-09-19 10:20:00,338.7,339.01,338.37,338.96,9751.0,338.7,339.01,338.37,338.96,9751.0
2018-09-19 10:30:00,338.79,339.1,337.68,337.71,3332.0,338.79,339.1,337.68,337.71,3332.0
2018-09-19 10:40:00,337.79,337.89,337.25,337.25,6166.0,337.79,337.89,337.25,337.25,6166.0
2018-09-19 10:50:00,337.31,337.53,337.01,337.33,10688.0,337.31,337.53,337.01,337.33,10688.0
2018-09-19 11:00:00,337.31,337.99,337.12,337.99,15721.0,337.31,337.99,337.12,337.99,15721.0
2018-09-19 11:10:00,338.28,338.49,338.03,338.45,8898.0,338.28,338.49,338.03,338.45,8898.0
2018-09-19 11:20:00,338.57,338.94,338.24,338.51,13438.0,338.57,338.94,338.24,338.51,13438.0
2018-09-19 11:30:00,338.56,339.0,338.47,338.69,12842.0,338.56,339.0,338.47,338.69,12842.0
2018-09-19 11:40:00,338.79,338.93,338.57,338.67,6395.0,338.79,338.93,338.57,338.67,6395.0
2018-09-19 11:50:00,338.63,338.77,338.45,338.75,7872.0,338.63,338.77,338.45,338.75,7872.0
2018-09-19 12:00:00,338.66,338.77,338.47,338.57,12370.0,338.66,338.77,338.47,338.57,12370.0
2018-09-19 12:10:00,338.48,339.16,338.29,338.38,36976.0,338.48,339.16,338.29,338.38,36976.0
2018-09-19 12:20:00,338.4,338.4,337.88,337.96,3950.0,338.4,338.4,337.88,337.96,3950.0
2018-09-19 12:30:00,337.87,338.24,337.63,338.02,5900.0,337.87,338.24,337.63,338.02,5900.0
2018-09-19 12:40:00,338.13,338.33,337.97,338.12,3821.0,338.13,338.33,337.97,338.12,3821.0
2018-09-19 12:50:00,338.02,338.18,337.89,338.16,4745.0,338.02,338.18,337.89,338.16,4745.0
2018-09-19 13:00:00,338.21,338.49,338.14,338.49,4075.0,338.21,338.49,338.14,338.49,4075.0
2018-09-19 13:10:00,338.62,338.65,338.38,338.41,5400.0,338.62,338.65,338.38,338.41,5400.0
2018-09-19 13:20:00,338.28,338.44,338.25,338.32,4806.0,338.28,338.44,338.25,338.32,4806.0
2018-09-19 13:30:00,338.31,338.71,338.22,338.7,18693.0,338.31,338.71,338.22,338.7,18693.0
2018-09-19 13:40:00,338.82,339.12,338.68,338.87,9821.0,338.82,339.12,338.68,338.87,9821.0
2018-09-19 13:50:00,338.7,339.54,338.7,339.54,8317.0,338.7,339.54,338.7,339.54,8317.0
2018-09-19 14:00:00,339.48,339.6,339.25,339.42,5105.0,339.48,339.6,339.25,339.42,5105.0
2018-09-19 14:10:00,339.36,339.98,339.31,339.97,7217.0,339.36,339.98,339.31,339.97,7217.0
2018-09-19 14:20:00,339.86,339.86,339.28,339.28,6564.0,339.86,339.86,339.28,339.28,6564.0
2018-09-19 14:30:00,339.24,339.45,339.13,339.35,4800.0,339.24,339.45,339.13,339.35,4800.0
2018-09-19 14:40:00,339.4,339.46,339.25,339.42,6239.0,339.4,339.46,339.25,339.42,6239.0
2018-09-19 14:50:00,339.46,339.47,338.92,338.96,4729.0,339.46,339.47,338.92,338.96,4729.0
2018-09-19 15:00:00,338.9,339.27,338.9,339.05,10096.0,338.9,339.27,338.9,339.05,10096.0
2018-09-19 15:10:00,339.05,339.06,338.39,338.57,9183.0,339.05,339.06,338.39,338.57,9183.0
2018-09-19 15:20:00,338.5,338.82,338.5,338.59,9563.0,338.5,338.82,338.5,338.59,9563.0
2018-09-19 15:30:00,338.56,338.8,338.28,338.41,46851.0,338.56,338.8,338.28,338.41,46851.0
2018-09-19 15:40:00,338.38,338.38,338.09,338.2,11989.0,338.38,338.38,338.09,338.2,11989.0
2018-09-19 15:50:00,338.14,339.73,337.96,338.91,61467.0,338.14,339.73,337.96,338.91,61467.0
2018-09-20 09:30:00,339.97,341.28,338.95,341.12,22777.0,339.97,341.28,338.95,341.12,22777.0
2018-09-20 09:40:00,341.08,341.53,340.04,340.3,9692.0,341.08,341.53,340.04,340.3,9692.0
2018-09-20 09:50:00,340.26,340.28,338.85,339.04,18425.0,340.26,340.28,338.85,339.04,18425.0
2018-09-20 10:00:00,339.05,339.2,337.8,338.31,22871.0,339.05,339.2,337.8,338.31,22871.0
2018-09-20 10:10:00,338.54,340.17,338.46,339.96,8945.0,338.54,340.17,338.46,339.96,8945.0
2018-09-20 10:20:00,339.79,340.94,339.79,340.37,12163.0,339.79,340.94,339.79,340.37,12163.0
2018-09-20 10:30:00,340.51,340.82,340.22,340.77,7962.0,340.51,340.82,340.22,340.77,7962.0
2018-09-20 10:40:00,340.65,341.5,340.65,341.03,12812.0,340.65,341.5,340.65,341.03,12812.0
2018-09-20 10:50:00,340.72,340.76,339.94,340.22,12933.0,340.72,340.76,339.94,340.22,12933.0
2018-09-20 11:00:00,340.24,340.51,339.26,339.26,25310.0,340.24,340.51,339.26,339.26,25310.0
2018-09-20 11:10:00,339.26,339.48,339.0,339.38,16054.0,339.26,339.48,339.0,339.38,16054.0
2018-09-20 11:20:00,339.41,340.48,339.27,340.36,10684.0,339.41,340.48,339.27,340.36,10684.0
2018-09-20 11:30:00,340.5,341.11,340.5,341.05,6975.0,340.5,341.11,340.5,341.05,6975.0
2018-09-20 11:40:00,341.05,341.13,340.8,340.92,9481.0,341.05,341.13,340.8,340.92,9481.0
2018-09-20 11:50:00,340.86,340.86,340.47,340.76,5500.0,340.86,340.86,340.47,340.76,5500.0
2018-09-20 12:00:00,340.83,340.87,340.2,340.48,10124.0,340.83,340.87,340.2,340.48,10124.0
2018-09-20 12:10:00,340.39,340.48,340.16,340.48,9457.0,340.39,340.48,340.16,340.48,9457.0
2018-09-20 12:20:00,340.5,341.44,340.5,341.3,7500.0,340.5,341.44,340.5,341.3,7500.0
2018-09-20 12:30:00,341.22,341.28,340.52,340.56,11409.0,341.22,341.28,340.52,340.56,11409.0
2018-09-20 12:40:00,340.62,341.08,340.45,341.08,4809.0,340.62,341.08,340.45,341.08,4809.0
2018-09-20 12:50:00,341.17,341.34,340.91,341.12,9160.0,341.17,341.34,340.91,341.12,9160.0
2018-09-20 13:00:00,341.1,341.22,340.97,341.07,11399.0,341.1,341.22,340.97,341.07,11399.0
2018-09-20 13:10:00,341.11,341.42,340.8,341.3,15122.0,341.11,341.42,340.8,341.3,15122.0
2018-09-20 13:20:00,341.21,341.6,341.2,341.56,10788.0,341.21,341.6,341.2,341.56,10788.0
2018-09-20 13:30:00,341.44,341.62,341.24,341.43,16428.0,341.44,341.62,341.24,341.43,16428.0
2018-09-20 13:40:00,341.52,341.66,341.28,341.51,7581.0,341.52,341.66,341.28,341.51,7581.0
2018-09-20 13:50:00,341.57,341.73,341.46,341.51,6100.0,341.57,341.73,341.46,341.51,6100.0
2018-09-20 14:00:00,341.55,341.58,341.06,341.57,8650.0,341.55,341.58,341.06,341.57,8650.0
2018-09-20 14:10:00,341.49,341.55,341.12,341.2,7501.0,341.49,341.55,341.12,341.2,7501.0
2018-09-20 14:20:00,341.19,341.45,340.59,341.4,15064.0,341.19,341.45,340.59,341.4,15064.0
2018-09-20 14:30:00,341.43,341.81,341.43,341.81,7071.0,341.43,341.81,341.43,341.81,7071.0
2018-09-20 14:40:00,341.84,342.25,341.54,342.06,10822.0,341.84,342.25,341.54,342.06,10822.0
2018-09-20 14:50:00,342.08,342.23,341.86,342.14,10500.0,342.08,342.23,341.86,342.14,10500.0
2018-09-20 15:00:00,342.12,342.35,342.02,342.34,14628.0,342.12,342.35,342.02,342.34,14628.0
2018-09-20 15:10:00,342.37,342.64,342.25,342.25,14561.0,342.37,342.64,342.25,342.25,14561.0
2018-09-20 15:20:00,342.19,342.25,340.79,340.79,22334.0,342.19,342.25,340.79,340.79,22334.0
2018-09-20 15:30:00,340.75,340.75,340.06,340.1,32501.0,340.75,340.75,340.06,340.1,32501.0
2018-09-20 15:40:00,340.03,341.01,339.74,340.86,34619.0,340.03,341.01,339.74,340.86,34619.0
2018-09-20 15:50:00,340.85,341.38,340.85,341.23,56773.0,340.85,341.38,340.85,341.23,56773.0
2018-09-21 09:30:00,343.1,343.1,339.68,340.74,316675.0,343.1,343.1,339.68,340.74,316675.0
2018-09-21 09:40:00,340.75,340.75,339.19,339.28,16007.0,340.75,340.75,339.19,339.28,16007.0
2018-09-21 09:50:00,339.14,339.44,338.52,338.74,9494.0,339.14,339.44,338.52,338.74,9494.0
2018-09-21 10:00:00,338.69,340.24,338.64,340.19,7402.0,338.69,340.24,338.64,340.19,7402.0
2018-09-21 10:10:00,340.17,342.24,340.17,341.63,16622.0,340.17,342.24,340.17,341.63,16622.0
2018-09-21 10:20:00,341.81,341.98,341.29,341.8,13862.0,341.81,341.98,341.29,341.8,13862.0
2018-09-21 10:30:00,341.68,342.14,341.47,341.79,10990.0,341.68,342.14,341.47,341.79,10990.0
2018-09-21 10:40:00,341.72,342.02,341.04,341.34,10699.0,341.72,342.02,341.04,341.34,10699.0
2018-09-21 10:50:00,341.34,341.86,341.17,341.31,10847.0,341.34,341.86,341.17,341.31,10847.0
2018-09-21 11:00:00,341.42,341.91,341.15,341.51,24898.0,341.42,341.91,341.15,341.51,24898.0
2018-09-21 11:10:00,341.53,341.81,341.47,341.65,12625.0,341.53,341.81,341.47,341.65,12625.0
2018-09-21 11:20:00,341.69,342.14,341.69,342.11,5688.0,341.69,342.14,341.69,342.11,5688.0
2018-09-21 11:30:00,341.98,342.28,341.85,342.09,7257.0,341.98,342.28,341.85,342.09,7257.0
2018-09-21 11:40:00,341.98,342.87,341.96,342.87,7645.0,341.98,342.87,341.96,342.87,7645.0
2018-09-21 11:50:00,342.78,343.15,342.78,342.98,6755.0,342.78,343.15,342.78,342.98,6755.0
2018-09-21 12:00:00,343.13,343.43,342.66,342.89,6684.0,343.13,343.43,342.66,342.89,6684.0
2018-09-21 12:10:00,342.94,343.32,342.94,343.23,9814.0,342.94,343.32,342.94,343.23,9814.0
2018-09-21 12:20:00,343.17,343.78,343.14,343.6,11292.0,343.17,343.78,343.14,343.6,11292.0
2018-09-21 12:30:00,343.6,343.88,343.45,343.86,8543.0,343.6,343.88,343.45,343.86,8543.0
2018-09-21 12:40:00,343.94,344.11,343.81,343.99,6939.0,343.94,344.11,343.81,343.99,6939.0
2018-09-21 12:50:00,343.88,344.16,343.85,343.9,17553.0,343.88,344.16,343.85,343.9,17553.0
2018-09-21 13:00:00,343.93,344.03,343.77,343.78,5609.0,343.93,344.03,343.77,343.78,5609.0
2018-09-21 13:10:00,343.71,343.83,343.53,343.68,9201.0,343.71,343.83,343.53,343.68,9201.0
2018-09-21 13:20:00,343.62,343.65,343.0,343.0,7198.0,343.62,343.65,343.0,343.0,7198.0
2018-09-21 13:30:00,343.08,343.08,342.58,342.58,5921.0,343.08,343.08,342.58,342.58,5921.0
2018-09-21 13:40:00,342.59,342.91,342.43,342.5,4707.0,342.59,342.91,342.43,342.5,4707.0
2018-09-21 13:50:00,342.39,343.36,342.2,343.32,9328.0,342.39,343.36,342.2,343.32,9328.0
2018-09-21 14:00:00,343.25,343.67,342.96,343.67,10859.0,343.25,343.67,342.96,343.67,10859.0
2018-09-21 14:10:00,343.58,343.8,342.74,342.82,16953.0,343.58,343.8,342.74,342.82,16953.0
2018-09-21 14:20:00,342.84,343.0,342.61,342.64,10303.0,342.84,343.0,342.61,342.64,10303.0
2018-09-21 14:30:00,342.46,343.96,342.46,343.74,8937.0,342.46,343.96,342.46,343.74,8937.0
2018-09-21 14:40:00,343.76,343.79,343.18,343.57,11379.0,343.76,343.79,343.18,343.57,11379.0
2018-09-21 14:50:00,343.43,344.14,343.37,344.04,15123.0,343.43,344.14,343.37,344.04,15123.0
2018-09-21 15:00:00,343.94,344.15,343.45,343.62,29384.0,343.94,344.15,343.45,343.62,29384.0
2018-09-21 15:10:00,343.59,343.67,342.98,342.98,10769.0,343.59,343.67,342.98,342.98,10769.0
2018-09-21 15:20:00,343.02,343.14,341.83,342.12,23647.0,343.02,343.14,341.83,342.12,23647.0
2018-09-21 15:30:00,342.14,342.15,340.95,341.2,30861.0,342.14,342.15,340.95,341.2,30861.0
2018-09-21 15:40:00,341.22,341.23,339.61,340.05,49546.0,341.22,341.23,339.61,340.05,49546.0
2018-09-21 15:50:00,340.04,344.45,340.04,343.61,289464.0,340.04,344.45,340.04,343.61,289464.0
2018-09-24 09:30:00,342.99,345.39,341.86,344.96,28677.0,342.99,345.39,341.86,344.96,28677.0
2018-09-24 09:40:00,344.96,345.49,343.74,344.75,21172.0,344.96,345.49,343.74,344.75,21172.0
2018-09-24 09:50:00,344.68,345.32,344.4,345.15,8387.0,344.68,345.32,344.4,345.15,8387.0
2018-09-24 10:00:00,345.41,346.13,344.93,346.08,13940.0,345.41,346.13,344.93,346.08,13940.0
2018-09-24 10:10:00,345.97,346.25,344.64,344.76,11194.0,345.97,346.25,344.64,344.76,11194.0
2018-09-24 10:20:00,344.6,345.41,344.47,344.57,17460.0,344.6,345.41,344.47,344.57,17460.0
2018-09-24 10:30:00,344.5,345.23,343.92,343.92,9176.0,344.5,345.23,343.92,343.92,9176.0
2018-09-24 10:40:00,343.81,344.52,343.76,343.79,9627.0,343.81,344.52,343.76,343.79,9627.0
2018-09-24 10:50:00,343.96,344.57,343.84,344.27,16372.0,343.96,344.57,343.84,344.27,16372.0
2018-09-24 11:00:00,344.29,344.67,343.5,343.67,10957.0,344.29,344.67,343.5,343.67,10957.0
2018-09-24 11:10:00,343.8,344.18,343.58,344.12,10753.0,343.8,344.18,343.58,344.12,10753.0
2018-09-24 11:20:00,344.28,346.14,344.07,346.12,14662.0,344.28,346.14,344.07,346.12,14662.0
2018-09-24 11:30:00,345.91,346.03,344.9,344.92,9161.0,345.91,346.03,344.9,344.92,9161.0
2018-09-24 11:40:00,345.02,345.09,344.52,344.61,5103.0,345.02,345.09,344.52,344.61,5103.0
2018-09-24 11:50:00,344.64,344.91,344.53,344.58,11384.0,344.64,344.91,344.53,344.58,11384.0
2018-09-24 12:00:00,344.6,344.82,344.41,344.41,3100.0,344.6,344.82,344.41,344.41,3100.0
2018-09-24 12:10:00,344.55,344.55,344.16,344.4,4600.0,344.55,344.55,344.16,344.4,4600.0
2018-09-24 12:20:00,344.25,345.02,344.17,344.87,7719.0,344.25,345.02,344.17,344.87,7719.0
2018-09-24 12:30:00,344.83,344.96,344.42,344.48,4948.0,344.83,344.96,344.42,344.48,4948.0
2018-09-24 12:40:00,344.36,344.76,344.31,344.51,7194.0,344.36,344.76,344.31,344.51,7194.0
2018-09-24 12:50:00,344.42,344.79,344.28,344.78,33196.0,344.42,344.79,344.28,344.78,33196.0
2018-09-24 13:00:00,344.93,345.51,344.93,345.0,8725.0,344.93,345.51,344.93,345.0,8725.0
2018-09-24 13:10:00,344.99,345.31,344.93,345.16,11733.0,344.99,345.31,344.93,345.16,11733.0
2018-09-24 13:20:00,345.07,345.13,344.77,345.03,6508.0,345.07,345.13,344.77,345.03,6508.0
2018-09-24 13:30:00,345.06,345.34,344.99,344.99,13873.0,345.06,345.34,344.99,344.99,13873.0
2018-09-24 13:40:00,345.08,346.15,345.0,346.02,9626.0,345.08,346.15,345.0,346.02,9626.0
2018-09-24 13:50:00,346.12,346.24,345.54,345.54,8541.0,346.12,346.24,345.54,345.54,8541.0
2018-09-24 14:00:00,345.62,345.64,345.19,345.27,10416.0,345.62,345.64,345.19,345.27,10416.0
2018-09-24 14:10:00,345.24,345.7,345.14,345.59,17023.0,345.24,345.7,345.14,345.59,17023.0
2018-09-24 14:20:00,345.67,345.78,345.48,345.56,6716.0,345.67,345.78,345.48,345.56,6716.0
2018-09-24 14:30:00,345.46,346.03,345.37,346.01,9739.0,345.46,346.03,345.37,346.01,9739.0
2018-09-24 14:40:00,346.0,346.3,345.9,346.3,17782.0,346.0,346.3,345.9,346.3,17782.0
2018-09-24 14:50:00,346.25,346.86,346.25,346.72,9386.0,346.25,346.86,346.25,346.72,9386.0
2018-09-24 15:00:00,346.67,347.15,346.67,347.15,14137.0,346.67,347.15,346.67,347.15,14137.0
2018-09-24 15:10:00,347.14,347.27,346.71,347.19,11208.0,347.14,347.27,346.71,347.19,11208.0
2018-09-24 15:20:00,347.15,347.76,347.03,347.51,16611.0,347.15,347.76,347.03,347.51,16611.0
2018-09-24 15:30:00,347.53,347.54,347.07,347.13,13869.0,347.53,347.54,347.07,347.13,13869.0
2018-09-24 15:40:00,347.1,347.2,346.67,346.97,29280.0,347.1,347.2,346.67,346.97,29280.0
2018-09-24 15:50:00,347.03,347.35,346.54,346.97,79825.0,347.03,347.35,346.54,346.97,79825.0
2018-09-25 09:30:00,347.04,347.38,345.37,346.28,19675.0,347.04,347.38,345.37,346.28,19675.0
2018-09-25 09:40:00,346.47,346.47,345.71,346.07,10868.0,346.47,346.47,345.71,346.07,10868.0
2018-09-25 09:50:00,346.01,346.22,345.35,345.63,7032.0,346.01,346.22,345.35,345.63,7032.0
2018-09-25 10:00:00,345.53,346.08,345.09,345.89,9168.0,345.53,346.08,345.09,345.89,9168.0
2018-09-25 10:10:00,345.79,346.74,345.49,346.74,8563.0,345.79,346.74,345.49,346.74,8563.0
2018-09-25 10:20:00,346.63,346.63,345.6,345.82,9588.0,346.63,346.63,345.6,345.82,9588.0
2018-09-25 10:30:00,346.02,346.79,345.97,346.79,7988.0,346.02,346.79,345.97,346.79,7988.0
2018-09-25 10:40:00,346.86,347.49,346.83,347.05,21790.0,346.86,347.49,346.83,347.05,21790.0
2018-09-25 10:50:00,346.81,346.95,346.06,346.21,4791.0,346.81,346.95,346.06,346.21,4791.0
2018-09-25 11:00:00,346.14,346.2,345.83,345.93,2600.0,346.14,346.2,345.83,345.93,2600.0
2018-09-25 11:10:00,346.06,346.19,345.72,346.06,14982.0,346.06,346.19,345.72,346.06,14982.0
2018-09-25 11:20:00,346.09,346.25,345.77,346.02,9004.0,346.09,346.25,345.77,346.02,9004.0
2018-09-25 11:30:00,346.03,346.18,345.81,345.9,5319.0,346.03,346.18,345.81,345.9,5319.0
2018-09-25 11:40:00,345.95,345.96,345.3,345.3,7674.0,345.95,345.96,345.3,345.3,7674.0
2018-09-25 11:50:00,345.25,345.37,344.76,344.77,26765.0,345.25,345.37,344.76,344.77,26765.0
2018-09-25 12:00:00,344.78,344.78,344.12,344.12,5800.0,344.78,344.78,344.12,344.12,5800.0
2018-09-25 12:10:00,344.04,344.4,343.44,344.28,35137.0,344.04,344.4,343.44,344.28,35137.0
2018-09-25 12:20:00,344.22,344.3,343.88,344.04,13941.0,344.22,344.3,343.88,344.04,13941.0
2018-09-25 12:30:00,344.08,344.47,343.93,344.4,6167.0,344.08,344.47,343.93,344.4,6167.0
2018-09-25 12:40:00,344.43,344.43,344.04,344.04,3773.0,344.43,344.43,344.04,344.04,3773.0
2018-09-25 12:50:00,344.11,344.17,343.6,344.0,18759.0,344.11,344.17,343.6,344.0,18759.0
2018-09-25 13:00:00,343.98,344.41,343.92,344.14,14551.0,343.98,344.41,343.92,344.14,14551.0
2018-09-25 13:10:00,344.06,344.57,344.06,344.57,10339.0,344.06,344.57,344.06,344.57,10339.0
2018-09-25 13:20:00,344.72,345.09,344.53,345.0,4112.0,344.72,345.09,344.53,345.0,4112.0
2018-09-25 13:30:00,344.86,345.01,344.63,344.96,4297.0,344.86,345.01,344.63,344.96,4297.0
2018-09-25 13:40:00,345.04,345.07,344.45,344.47,4500.0,345.04,345.07,344.45,344.47,4500.0
2018-09-25 13:50:00,344.53,344.75,344.4,344.47,6000.0,344.53,344.75,344.4,344.47,6000.0
2018-09-25 14:00:00,344.49,344.51,343.94,343.94,5550.0,344.49,344.51,343.94,343.94,5550.0
2018-09-25 14:10:00,344.08,344.18,343.97,344.0,4225.0,344.08,344.18,343.97,344.0,4225.0
2018-09-25 14:20:00,343.99,344.12,343.88,343.91,3360.0,343.99,344.12,343.88,343.91,3360.0
2018-09-25 14:30:00,343.86,343.86,343.24,343.24,12675.0,343.86,343.86,343.24,343.24,12675.0
2018-09-25 14:40:00,343.29,343.34,342.21,342.21,8276.0,343.29,343.34,342.21,342.21,8276.0
2018-09-25 14:50:00,342.27,342.32,341.9,341.94,15121.0,342.27,342.32,341.9,341.94,15121.0
2018-09-25 15:00:00,341.97,342.2,341.96,342.18,12165.0,341.97,342.2,341.96,342.18,12165.0
2018-09-25 15:10:00,342.13,342.36,342.12,342.15,9820.0,342.13,342.36,342.12,342.15,9820.0
2018-09-25 15:20:00,342.25,342.81,342.25,342.79,9629.0,342.25,342.81,342.25,342.79,9629.0
2018-09-25 15:30:00,342.79,343.42,342.79,343.06,8762.0,342.79,343.42,342.79,343.06,8762.0
2018-09-25 15:40:00,343.12,343.18,342.1,342.24,28792.0,343.12,343.18,342.1,342.24,28792.0
2018-09-25 15:50:00,342.04,342.56,341.46,341.59,108543.0,342.04,342.56,341.46,341.59,108543.0
2018-09-26 09:30:00,342.2,343.28,341.73,343.1,42123.0,342.2,343.28,341.73,343.1,42123.0
2018-09-26 09:40:00,343.35,345.73,343.22,345.7,27762.0,343.35,345.73,343.22,345.7,27762.0
2018-09-26 09:50:00,345.6,346.63,344.94,345.22,24731.0,345.6,346.63,344.94,345.22,24731.0
2018-09-26 10:00:00,345.3,347.13,345.04,346.6,38110.0,345.3,347.13,345.04,346.6,38110.0
2018-09-26 10:10:00,346.46,346.61,345.82,346.46,19574.0,346.46,346.61,345.82,346.46,19574.0
2018-09-26 10:20:00,346.46,346.78,346.19,346.61,46599.0,346.46,346.78,346.19,346.61,46599.0
2018-09-26 10:30:00,346.61,347.67,346.5,347.54,19200.0,346.61,347.67,346.5,347.54,19200.0
2018-09-26 10:40:00,347.5,348.0,347.34,347.35,16688.0,347.5,348.0,347.34,347.35,16688.0
2018-09-26 10:50:00,347.27,347.67,347.26,347.45,11376.0,347.27,347.67,347.26,347.45,11376.0
2018-09-26 11:00:00,347.5,349.31,347.39,349.04,25139.0,347.5,349.31,347.39,349.04,25139.0
2018-09-26 11:10:00,348.98,349.4,347.97,349.4,19892.0,348.98,349.4,347.97,349.4,19892.0
2018-09-26 11:20:00,349.65,350.36,349.55,350.0,21935.0,349.65,350.36,349.55,350.0,21935.0
2018-09-26 11:30:00,350.05,351.06,349.95,349.99,23563.0,350.05,351.06,349.95,349.99,23563.0
2018-09-26 11:40:00,349.96,350.39,349.89,350.04,14798.0,349.96,350.39,349.89,350.04,14798.0
2018-09-26 11:50:00,350.11,350.9,349.64,350.38,28616.0,350.11,350.9,349.64,350.38,28616.0
2018-09-26 12:00:00,350.43,351.0,350.2,350.81,19977.0,350.43,351.0,350.2,350.81,19977.0
2018-09-26 12:10:00,350.81,351.15,350.73,351.08,10267.0,350.81,351.15,350.73,351.08,10267.0
2018-09-26 12:20:00,351.01,351.01,350.36,350.5,12183.0,351.01,351.01,350.36,350.5,12183.0
2018-09-26 12:30:00,350.5,350.59,349.76,349.96,19049.0,350.5,350.59,349.76,349.96,19049.0
2018-09-26 12:40:00,349.96,351.38,349.94,351.08,30244.0,349.96,351.38,349.94,351.08,30244.0
2018-09-26 12:50:00,351.19,351.8,351.05,351.67,47385.0,351.19,351.8,351.05,351.67,47385.0
2018-09-26 13:00:00,351.51,351.71,351.28,351.54,11598.0,351.51,351.71,351.28,351.54,11598.0
2018-09-26 13:10:00,351.57,352.39,351.23,351.24,72853.0,351.57,352.39,351.23,351.24,72853.0
2018-09-26 13:20:00,351.17,351.84,351.05,351.18,23735.0,351.17,351.84,351.05,351.18,23735.0
2018-09-26 13:30:00,351.12,351.63,350.84,350.84,12237.0,351.12,351.63,350.84,350.84,12237.0
2018-09-26 13:40:00,350.87,351.08,350.06,350.3,9442.0,350.87,351.08,350.06,350.3,9442.0
2018-09-26 13:50:00,350.3,351.06,350.29,350.66,8442.0,350.3,351.06,350.29,350.66,8442.0
2018-09-26 14:00:00,350.59,351.82,350.47,351.59,17412.0,350.59,351.82,350.47,351.59,17412.0
2018-09-26 14:10:00,351.59,352.32,351.58,352.16,13520.0,351.59,352.32,351.58,352.16,13520.0
2018-09-26 14:20:00,352.17,353.21,352.14,352.83,14476.0,352.17,353.21,352.14,352.83,14476.0
2018-09-26 14:30:00,352.72,353.11,352.27,352.27,10551.0,352.72,353.11,352.27,352.27,10551.0
2018-09-26 14:40:00,352.27,352.27,351.13,351.27,14490.0,352.27,352.27,351.13,351.27,14490.0
2018-09-26 14:50:00,351.3,351.3,350.7,350.96,21157.0,351.3,351.3,350.7,350.96,21157.0
2018-09-26 15:00:00,351.14,351.15,350.62,350.89,13841.0,351.14,351.15,350.62,350.89,13841.0
2018-09-26 15:10:00,351.03,351.23,350.75,351.15,13214.0,351.03,351.23,350.75,351.15,13214.0
2018-09-26 15:20:00,351.13,352.52,351.07,351.8,41558.0,351.13,352.52,351.07,351.8,41558.0
2018-09-26 15:30:00,351.75,351.93,349.73,350.37,42829.0,351.75,351.93,349.73,350.37,42829.0
2018-09-26 15:40:00,350.2,350.21,348.64,349.0,29830.0,350.2,350.21,348.64,349.0,29830.0
2018-09-26 15:50:00,348.86,349.82,348.37,349.38,109730.0,348.86,349.82,348.37,349.38,109730.0
2018-09-27 09:30:00,351.39,352.42,350.42,351.28,30652.0,351.39,352.42,350.42,351.28,30652.0
2018-09-27 09:40:00,351.45,353.18,351.45,352.91,15957.0,351.45,353.18,351.45,352.91,15957.0
2018-09-27 09:50:00,352.55,354.72,352.55,354.18,14765.0,352.55,354.72,352.55,354.18,14765.0
2018-09-27 10:00:00,353.89,355.0,353.64,354.35,27234.0,353.89,355.0,353.64,354.35,27234.0
2018-09-27 10:10:00,354.52,355.0,353.71,354.02,35642.0,354.52,355.0,353.71,354.02,35642.0
2018-09-27 10:20:00,353.98,355.85,353.98,355.79,60506.0,353.98,355.85,353.98,355.79,60506.0
2018-09-27 10:30:00,355.66,356.0,355.25,355.66,45520.0,355.66,356.0,355.25,355.66,45520.0
2018-09-27 10:40:00,355.59,356.18,355.18,356.05,16534.0,355.59,356.18,355.18,356.05,16534.0
2018-09-27 10:50:00,356.22,357.12,355.69,356.91,32681.0,356.22,357.12,355.69,356.91,32681.0
2018-09-27 11:00:00,356.98,357.5,356.19,356.27,26172.0,356.98,357.5,356.19,356.27,26172.0
2018-09-27 11:10:00,356.19,356.19,355.42,355.63,25300.0,356.19,356.19,355.42,355.63,25300.0
2018-09-27 11:20:00,355.68,355.84,355.31,355.6,18225.0,355.68,355.84,355.31,355.6,18225.0
2018-09-27 11:30:00,355.59,355.64,355.27,355.58,18985.0,355.59,355.64,355.27,355.58,18985.0
2018-09-27 11:40:00,355.6,355.67,354.64,354.69,13894.0,355.6,355.67,354.64,354.69,13894.0
2018-09-27 11:50:00,354.87,355.58,354.76,355.38,10163.0,354.87,355.58,354.76,355.38,10163.0
2018-09-27 12:00:00,355.19,355.79,355.06,355.5,23307.0,355.19,355.79,355.06,355.5,23307.0
2018-09-27 12:10:00,355.39,355.39,354.09,354.17,14802.0,355.39,355.39,354.09,354.17,14802.0
2018-09-27 12:20:00,354.19,355.34,354.09,355.2,15126.0,354.19,355.34,354.09,355.2,15126.0
2018-09-27 12:30:00,355.32,355.6,355.14,355.25,9328.0,355.32,355.6,355.14,355.25,9328.0
2018-09-27 12:40:00,355.24,355.46,354.63,354.82,12787.0,355.24,355.46,354.63,354.82,12787.0
2018-09-27 12:50:00,354.82,355.37,354.79,355.15,9363.0,354.82,355.37,354.79,355.15,9363.0
2018-09-27 13:00:00,355.16,355.16,354.62,354.62,9858.0,355.16,355.16,354.62,354.62,9858.0
2018-09-27 13:10:00,354.5,354.74,354.23,354.74,8348.0,354.5,354.74,354.23,354.74,8348.0
2018-09-27 13:20:00,354.76,355.12,354.52,354.88,9604.0,354.76,355.12,354.52,354.88,9604.0
2018-09-27 13:30:00,354.79,355.31,354.79,355.21,13720.0,354.79,355.31,354.79,355.21,13720.0
2018-09-27 13:40:00,355.03,355.46,354.99,355.38,6623.0,355.03,355.46,354.99,355.38,6623.0
2018-09-27 13:50:00,355.4,356.3,355.4,356.23,14735.0,355.4,356.3,355.4,356.23,14735.0
2018-09-27 14:00:00,356.11,356.33,355.2,355.67,15803.0,356.11,356.33,355.2,355.67,15803.0
2018-09-27 14:10:00,355.6,355.65,355.37,355.57,11487.0,355.6,355.65,355.37,355.57,11487.0
2018-09-27 14:20:00,355.68,355.88,355.01,355.2,11332.0,355.68,355.88,355.01,355.2,11332.0
2018-09-27 14:30:00,355.07,355.49,355.0,355.15,23544.0,355.07,355.49,355.0,355.15,23544.0
2018-09-27 14:40:00,355.24,355.4,354.93,355.15,24297.0,355.24,355.4,354.93,355.15,24297.0
2018-09-27 14:50:00,355.07,355.81,355.07,355.69,14394.0,355.07,355.81,355.07,355.69,14394.0
2018-09-27 15:00:00,355.69,356.27,355.26,355.27,43981.0,355.69,356.27,355.26,355.27,43981.0
2018-09-27 15:10:00,355.25,355.64,355.15,355.56,12391.0,355.25,355.64,355.15,355.56,12391.0
2018-09-27 15:20:00,355.43,355.69,355.27,355.27,11135.0,355.43,355.69,355.27,355.27,11135.0
2018-09-27 15:30:00,355.34,355.61,355.17,355.29,26528.0,355.34,355.61,355.17,355.29,26528.0
2018-09-27 15:40:00,355.29,355.55,355.23,355.53,26205.0,355.29,355.55,355.23,355.53,26205.0
2018-09-27 15:50:00,355.45,355.99,355.02,355.61,58429.0,355.45,355.99,355.02,355.61,58429.0
2018-09-28 09:30:00,355.0,355.0,352.43,353.76,22436.0,355.0,355.0,352.43,353.76,22436.0
2018-09-28 09:40:00,353.73,353.81,352.58,353.31,22363.0,353.73,353.81,352.58,353.31,22363.0
2018-09-28 09:50:00,353.11,354.88,352.67,354.67,16429.0,353.11,354.88,352.67,354.67,16429.0
2018-09-28 10:00:00,354.82,355.46,353.9,354.98,81079.0,354.82,355.46,353.9,354.98,81079.0
2018-09-28 10:10:00,355.1,355.92,354.54,355.92,17861.0,355.1,355.92,354.54,355.92,17861.0
2018-09-28 10:20:00,355.98,356.39,355.45,356.01,11720.0,355.98,356.39,355.45,356.01,11720.0
2018-09-28 10:30:00,356.01,357.0,355.54,356.71,30288.0,356.01,357.0,355.54,356.71,30288.0
2018-09-28 10:40:00,356.65,356.65,355.63,355.96,28231.0,356.65,356.65,355.63,355.96,28231.0
2018-09-28 10:50:00,356.12,356.59,355.84,356.1,37457.0,356.12,356.59,355.84,356.1,37457.0
2018-09-28 11:00:00,356.15,356.21,355.42,355.79,28052.0,356.15,356.21,355.42,355.79,28052.0
2018-09-28 11:10:00,355.64,355.87,355.07,355.07,19229.0,355.64,355.87,355.07,355.07,19229.0
2018-09-28 11:20:00,354.9,355.63,354.9,355.37,25847.0,354.9,355.63,354.9,355.37,25847.0
2018-09-28 11:30:00,355.47,355.48,355.26,355.39,9330.0,355.47,355.48,355.26,355.39,9330.0
2018-09-28 11:40:00,355.42,355.74,355.39,355.7,8541.0,355.42,355.74,355.39,355.7,8541.0
2018-09-28 11:50:00,355.66,355.96,355.64,355.79,11007.0,355.66,355.96,355.64,355.79,11007.0
2018-09-28 12:00:00,355.7,355.85,355.39,355.4,10824.0,355.7,355.85,355.39,355.4,10824.0
2018-09-28 12:10:00,355.37,355.87,355.32,355.56,8792.0,355.37,355.87,355.32,355.56,8792.0
2018-09-28 12:20:00,355.48,355.65,355.29,355.49,20464.0,355.48,355.65,355.29,355.49,20464.0
2018-09-28 12:30:00,355.5,355.54,354.98,355.04,12193.0,355.5,355.54,354.98,355.04,12193.0
2018-09-28 12:40:00,355.02,355.37,354.41,354.41,10288.0,355.02,355.37,354.41,354.41,10288.0
2018-09-28 12:50:00,354.55,354.73,354.52,354.61,2900.0,354.55,354.73,354.52,354.61,2900.0
2018-09-28 13:00:00,354.52,354.67,354.5,354.67,8164.0,354.52,354.67,354.5,354.67,8164.0
2018-09-28 13:10:00,354.54,354.72,354.5,354.68,7640.0,354.54,354.72,354.5,354.68,7640.0
2018-09-28 13:20:00,354.53,354.87,354.5,354.6,6152.0,354.53,354.87,354.5,354.6,6152.0
2018-09-28 13:30:00,354.57,355.26,354.53,355.1,3738.0,354.57,355.26,354.53,355.1,3738.0
2018-09-28 13:40:00,355.1,355.28,354.93,354.97,4867.0,355.1,355.28,354.93,354.97,4867.0
2018-09-28 13:50:00,355.01,355.74,354.86,355.37,7244.0,355.01,355.74,354.86,355.37,7244.0
2018-09-28 14:00:00,355.37,355.45,355.07,355.43,5112.0,355.37,355.45,355.07,355.43,5112.0
2018-09-28 14:10:00,355.58,355.75,355.09,355.45,7820.0,355.58,355.75,355.09,355.45,7820.0
2018-09-28 14:20:00,355.44,356.16,355.23,356.16,7770.0,355.44,356.16,355.23,356.16,7770.0
2018-09-28 14:30:00,356.05,356.29,355.79,355.92,9745.0,356.05,356.29,355.79,355.92,9745.0
2018-09-28 14:40:00,355.91,355.92,355.2,355.34,12052.0,355.91,355.92,355.2,355.34,12052.0
2018-09-28 14:50:00,355.21,355.88,355.1,355.8,9328.0,355.21,355.88,355.1,355.8,9328.0
2018-09-28 15:00:00,355.85,355.92,355.63,355.88,8596.0,355.85,355.92,355.63,355.88,8596.0
2018-09-28 15:10:00,355.85,356.27,355.66,355.97,12005.0,355.85,356.27,355.66,355.97,12005.0
2018-09-28 15:20:00,355.99,356.41,355.66,356.01,11024.0,355.99,356.41,355.66,356.01,11024.0
2018-09-28 15:30:00,355.96,356.02,355.3,355.44,23118.0,355.96,356.02,355.3,355.44,23118.0
2018-09-28 15:40:00,355.46,355.63,354.69,355.16,25775.0,355.46,355.63,354.69,355.16,25775.0
2018-09-28 15:50:00,355.13,355.13,352.67,353.32,102568.0,355.13,355.13,352.67,353.32,102568.0
2018-10-01 09:30:00,355.3,356.43,354.87,355.75,29968.0,355.3,356.43,354.87,355.75,29968.0
2018-10-01 09:40:00,355.55,356.67,354.78,356.34,11800.0,355.55,356.67,354.78,356.34,11800.0
2018-10-01 09:50:00,356.31,357.9,356.19,356.76,18162.0,356.31,357.9,356.19,356.76,18162.0
2018-10-01 10:00:00,356.72,358.41,356.53,357.91,22841.0,356.72,358.41,356.53,357.91,22841.0
2018-10-01 10:10:00,357.82,358.11,357.21,357.34,8524.0,357.82,358.11,357.21,357.34,8524.0
2018-10-01 10:20:00,357.34,357.39,356.42,357.23,13045.0,357.34,357.39,356.42,357.23,13045.0
2018-10-01 10:30:00,357.38,357.38,356.63,356.88,9647.0,357.38,357.38,356.63,356.88,9647.0
2018-10-01 10:40:00,356.8,357.39,356.51,356.73,11064.0,356.8,357.39,356.51,356.73,11064.0
2018-10-01 10:50:00,356.62,356.98,356.6,356.84,8710.0,356.62,356.98,356.6,356.84,8710.0
2018-10-01 11:00:00,356.76,357.22,356.7,357.22,6995.0,356.76,357.22,356.7,357.22,6995.0
2018-10-01 11:10:00,357.23,357.23,356.7,356.77,11292.0,357.23,357.23,356.7,356.77,11292.0
2018-10-01 11:20:00,356.7,357.49,356.5,357.28,17830.0,356.7,357.49,356.5,357.28,17830.0
2018-10-01 11:30:00,357.21,357.48,356.92,357.48,11014.0,357.21,357.48,356.92,357.48,11014.0
2018-10-01 11:40:00,357.33,357.48,356.85,356.86,4263.0,357.33,357.48,356.85,356.86,4263.0
2018-10-01 11:50:00,356.85,356.87,356.36,356.42,5589.0,356.85,356.87,356.36,356.42,5589.0
2018-10-01 12:00:00,356.43,356.47,354.44,354.97,18872.0,356.43,356.47,354.44,354.97,18872.0
2018-10-01 12:10:00,354.69,355.45,354.69,355.44,9259.0,354.69,355.45,354.69,355.44,9259.0
2018-10-01 12:20:00,355.28,355.39,354.72,355.07,6940.0,355.28,355.39,354.72,355.07,6940.0
2018-10-01 12:30:00,354.84,354.99,354.06,354.44,9082.0,354.84,354.99,354.06,354.44,9082.0
2018-10-01 12:40:00,354.48,354.57,353.17,353.17,6645.0,354.48,354.57,353.17,353.17,6645.0
2018-10-01 12:50:00,353.04,353.25,352.59,352.59,11815.0,353.04,353.25,352.59,352.59,11815.0
2018-10-01 13:00:00,352.59,352.59,350.56,351.66,25325.0,352.59,352.59,350.56,351.66,25325.0
2018-10-01 13:10:00,351.51,351.92,351.26,351.78,8425.0,351.51,351.92,351.26,351.78,8425.0
2018-10-01 13:20:00,351.85,354.02,351.85,354.02,17720.0,351.85,354.02,351.85,354.02,17720.0
2018-10-01 13:30:00,354.08,354.14,353.19,353.34,6200.0,354.08,354.14,353.19,353.34,6200.0
2018-10-01 13:40:00,353.33,354.44,353.33,353.63,7676.0,353.33,354.44,353.33,353.63,7676.0
2018-10-01 13:50:00,353.72,353.98,353.03,353.17,4000.0,353.72,353.98,353.03,353.17,4000.0
2018-10-01 14:00:00,353.02,353.08,352.29,352.85,6042.0,353.02,353.08,352.29,352.85,6042.0
2018-10-01 14:10:00,352.9,353.09,352.71,352.85,3321.0,352.9,353.09,352.71,352.85,3321.0
2018-10-01 14:20:00,352.91,352.98,352.39,352.64,5675.0,352.91,352.98,352.39,352.64,5675.0
2018-10-01 14:30:00,352.57,352.64,352.03,352.03,5304.0,352.57,352.64,352.03,352.03,5304.0
2018-10-01 14:40:00,352.19,352.66,352.08,352.58,3802.0,352.19,352.66,352.08,352.58,3802.0
2018-10-01 14:50:00,352.66,353.83,352.5,353.61,14382.0,352.66,353.83,352.5,353.61,14382.0
2018-10-01 15:00:00,353.67,354.23,353.52,354.15,21441.0,353.67,354.23,353.52,354.15,21441.0
2018-10-01 15:10:00,354.16,354.63,354.06,354.31,12985.0,354.16,354.63,354.06,354.31,12985.0
2018-10-01 15:20:00,354.32,354.55,353.15,353.4,8491.0,354.32,354.55,353.15,353.4,8491.0
2018-10-01 15:30:00,353.19,353.19,352.44,352.78,11865.0,353.19,353.19,352.44,352.78,11865.0
2018-10-01 15:40:00,352.89,352.9,352.25,352.73,17292.0,352.89,352.9,352.25,352.73,17292.0
2018-10-01 15:50:00,352.66,353.59,352.52,352.56,62263.0,352.66,353.59,352.52,352.56,62263.0
2018-10-02 09:30:00,353.14,353.99,350.9,352.58,18410.0,353.14,353.99,350.9,352.58,18410.0
2018-10-02 09:40:00,352.17,353.08,351.42,351.57,9853.0,352.17,353.08,351.42,351.57,9853.0
2018-10-02 09:50:00,351.57,351.71,350.85,351.1,14200.0,351.57,351.71,350.85,351.1,14200.0
2018-10-02 10:00:00,351.05,351.13,349.64,349.64,18548.0,351.05,351.13,349.64,349.64,18548.0
2018-10-02 10:10:00,349.73,350.03,348.92,349.68,13018.0,349.73,350.03,348.92,349.68,13018.0
2018-10-02 10:20:00,349.69,349.71,348.33,348.97,35341.0,349.69,349.71,348.33,348.97,35341.0
2018-10-02 10:30:00,349.09,349.09,347.39,347.65,21548.0,349.09,349.09,347.39,347.65,21548.0
2018-10-02 10:40:00,347.69,347.72,346.09,346.81,40354.0,347.69,347.72,346.09,346.81,40354.0
2018-10-02 10:50:00,346.8,346.86,346.08,346.71,28304.0,346.8,346.86,346.08,346.71,28304.0
2018-10-02 11:00:00,346.66,347.51,346.26,347.51,11647.0,346.66,347.51,346.26,347.51,11647.0
2018-10-02 11:10:00,347.65,347.68,347.25,347.5,3400.0,347.65,347.68,347.25,347.5,3400.0
2018-10-02 11:20:00,347.57,347.61,346.24,346.41,36811.0,347.57,347.61,346.24,346.41,36811.0
2018-10-02 11:30:00,346.29,346.35,344.4,346.16,70223.0,346.29,346.35,344.4,346.16,70223.0
2018-10-02 11:40:00,346.38,347.82,346.28,347.47,9222.0,346.38,347.82,346.28,347.47,9222.0
2018-10-02 11:50:00,347.47,347.47,347.09,347.34,7733.0,347.47,347.47,347.09,347.34,7733.0
2018-10-02 12:00:00,347.37,347.5,347.22,347.38,13323.0,347.37,347.5,347.22,347.38,13323.0
2018-10-02 12:10:00,347.4,347.53,347.23,347.23,14707.0,347.4,347.53,347.23,347.23,14707.0
2018-10-02 12:20:00,347.18,347.73,347.11,347.25,17693.0,347.18,347.73,347.11,347.25,17693.0
2018-10-02 12:30:00,347.43,349.43,347.34,348.27,31580.0,347.43,349.43,347.34,348.27,31580.0
2018-10-02 12:40:00,348.24,348.7,348.1,348.1,5043.0,348.24,348.7,348.1,348.1,5043.0
2018-10-02 12:50:00,348.12,348.12,347.6,347.78,5756.0,348.12,348.12,347.6,347.78,5756.0
2018-10-02 13:00:00,347.82,348.09,347.61,347.77,9577.0,347.82,348.09,347.61,347.77,9577.0
2018-10-02 13:10:00,347.72,347.72,347.14,347.19,12656.0,347.72,347.72,347.14,347.19,12656.0
2018-10-02 13:20:00,347.14,347.27,346.18,346.27,6024.0,347.14,347.27,346.18,346.27,6024.0
2018-10-02 13:30:00,346.38,346.75,346.32,346.73,11115.0,346.38,346.75,346.32,346.73,11115.0
2018-10-02 13:40:00,346.65,347.21,346.65,346.89,6465.0,346.65,347.21,346.65,346.89,6465.0
2018-10-02 13:50:00,346.85,346.99,346.64,346.64,5150.0,346.85,346.99,346.64,346.64,5150.0
2018-10-02 14:00:00,346.75,347.0,346.64,346.71,4711.0,346.75,347.0,346.64,346.71,4711.0
2018-10-02 14:10:00,346.64,346.91,346.63,346.72,5553.0,346.64,346.91,346.63,346.72,5553.0
2018-10-02 14:20:00,346.77,347.03,346.54,346.81,11570.0,346.77,347.03,346.54,346.81,11570.0
2018-10-02 14:30:00,346.96,347.06,346.62,346.67,8169.0,346.96,347.06,346.62,346.67,8169.0
2018-10-02 14:40:00,346.83,346.84,346.67,346.71,6269.0,346.83,346.84,346.67,346.71,6269.0
2018-10-02 14:50:00,346.69,347.01,346.69,346.79,8100.0,346.69,347.01,346.69,346.79,8100.0
2018-10-02 15:00:00,346.75,346.8,345.98,346.16,18073.0,346.75,346.8,345.98,346.16,18073.0
2018-10-02 15:10:00,346.07,346.07,344.72,344.79,16796.0,346.07,346.07,344.72,344.79,16796.0
2018-10-02 15:20:00,344.74,345.5,344.6,345.19,13810.0,344.74,345.5,344.6,345.19,13810.0
2018-10-02 15:30:00,345.16,345.57,344.86,345.06,17235.0,345.16,345.57,344.86,345.06,17235.0
2018-10-02 15:40:00,345.06,346.01,344.96,345.81,33728.0,345.06,346.01,344.96,345.81,33728.0
2018-10-02 15:50:00,345.84,346.12,345.11,345.37,69328.0,345.84,346.12,345.11,345.37,69328.0
2018-10-03 09:30:00,345.66,347.22,344.79,345.32,32484.0,345.66,347.22,344.79,345.32,32484.0
2018-10-03 09:40:00,345.63,346.16,345.0,345.15,4401.0,345.63,346.16,345.0,345.15,4401.0
2018-10-03 09:50:00,345.21,347.0,345.21,347.0,17489.0,345.21,347.0,345.21,347.0,17489.0
2018-10-03 10:00:00,347.11,348.16,346.96,348.16,21700.0,347.11,348.16,346.96,348.16,21700.0
2018-10-03 10:10:00,348.3,349.46,348.15,349.25,16014.0,348.3,349.46,348.15,349.25,16014.0
2018-10-03 10:20:00,349.37,350.44,349.33,350.18,12651.0,349.37,350.44,349.33,350.18,12651.0
2018-10-03 10:30:00,350.3,350.3,348.49,348.82,11765.0,350.3,350.3,348.49,348.82,11765.0
2018-10-03 10:40:00,348.78,349.68,348.55,349.63,24227.0,348.78,349.68,348.55,349.63,24227.0
2018-10-03 10:50:00,349.59,349.65,348.86,349.52,21322.0,349.59,349.65,348.86,349.52,21322.0
2018-10-03 11:00:00,349.75,349.86,349.02,349.3,11683.0,349.75,349.86,349.02,349.3,11683.0
2018-10-03 11:10:00,349.16,349.85,348.16,348.87,14465.0,349.16,349.85,348.16,348.87,14465.0
2018-10-03 11:20:00,348.76,350.2,348.76,350.2,21105.0,348.76,350.2,348.76,350.2,21105.0
2018-10-03 11:30:00,350.19,351.4,350.19,350.8,13516.0,350.19,351.4,350.19,350.8,13516.0
2018-10-03 11:40:00,350.7,351.13,350.28,350.39,16489.0,350.7,351.13,350.28,350.39,16489.0
2018-10-03 11:50:00,350.51,351.62,350.51,351.46,13648.0,350.51,351.62,350.51,351.46,13648.0
2018-10-03 12:00:00,351.63,351.76,350.75,350.98,8158.0,351.63,351.76,350.75,350.98,8158.0
2018-10-03 12:10:00,351.11,351.45,350.62,351.45,8999.0,351.11,351.45,350.62,351.45,8999.0
2018-10-03 12:20:00,351.35,353.48,351.25,352.05,17561.0,351.35,353.48,351.25,352.05,17561.0
2018-10-03 12:30:00,351.84,352.13,351.26,351.32,5995.0,351.84,352.13,351.26,351.32,5995.0
2018-10-03 12:40:00,351.47,352.29,351.42,352.26,9950.0,351.47,352.29,351.42,352.26,9950.0
2018-10-03 12:50:00,352.15,352.15,351.86,351.94,3850.0,352.15,352.15,351.86,351.94,3850.0
2018-10-03 13:00:00,351.85,352.32,351.81,352.32,11748.0,351.85,352.32,351.81,352.32,11748.0
2018-10-03 13:10:00,352.33,352.49,351.41,351.72,7250.0,352.33,352.49,351.41,351.72,7250.0
2018-10-03 13:20:00,351.74,351.94,351.32,351.86,5127.0,351.74,351.94,351.32,351.86,5127.0
2018-10-03 13:30:00,351.86,352.29,351.78,352.05,7629.0,351.86,352.29,351.78,352.05,7629.0
2018-10-03 13:40:00,351.88,352.36,351.84,352.24,8198.0,351.88,352.36,351.84,352.24,8198.0
2018-10-03 13:50:00,352.19,352.82,352.12,352.82,7463.0,352.19,352.82,352.12,352.82,7463.0
2018-10-03 14:00:00,352.75,352.82,351.53,351.96,12126.0,352.75,352.82,351.53,351.96,12126.0
2018-10-03 14:10:00,352.03,352.33,351.56,352.21,11531.0,352.03,352.33,351.56,352.21,11531.0
2018-10-03 14:20:00,352.29,352.46,351.91,352.37,10513.0,352.29,352.46,351.91,352.37,10513.0
2018-10-03 14:30:00,352.31,352.46,351.94,352.36,13356.0,352.31,352.46,351.94,352.36,13356.0
2018-10-03 14:40:00,352.24,352.82,352.24,352.6,26560.0,352.24,352.82,352.24,352.6,26560.0
2018-10-03 14:50:00,352.5,352.6,350.14,350.26,19720.0,352.5,352.6,350.14,350.26,19720.0
2018-10-03 15:00:00,350.28,352.42,350.28,352.06,23934.0,350.28,352.42,350.28,352.06,23934.0
2018-10-03 15:10:00,352.06,352.12,351.5,351.6,18817.0,352.06,352.12,351.5,351.6,18817.0
2018-10-03 15:20:00,351.6,351.89,351.18,351.36,16799.0,351.6,351.89,351.18,351.36,16799.0
2018-10-03 15:30:00,351.45,352.28,351.4,351.92,22681.0,351.45,352.28,351.4,351.92,22681.0
2018-10-03 15:40:00,351.86,353.81,351.83,353.05,51017.0,351.86,353.81,351.83,353.05,51017.0
2018-10-03 15:50:00,353.1,353.79,352.51,352.74,84097.0,353.1,353.79,352.51,352.74,84097.0
2018-10-04 09:30:00,350.78,351.98,349.83,351.02,14476.0,350.78,351.98,349.83,351.02,14476.0
2018-10-04 09:40:00,351.29,351.47,349.41,349.61,11844.0,351.29,351.47,349.41,349.61,11844.0
2018-10-04 09:50:00,349.77,350.36,349.52,350.36,10149.0,349.77,350.36,349.52,350.36,10149.0
2018-10-04 10:00:00,350.27,350.28,349.3,349.46,36604.0,350.27,350.28,349.3,349.46,36604.0
2018-10-04 10:10:00,349.31,349.38,345.96,346.28,34881.0,349.31,349.38,345.96,346.28,34881.0
2018-10-04 10:20:00,346.11,346.53,345.85,346.25,10860.0,346.11,346.53,345.85,346.25,10860.0
2018-10-04 10:30:00,346.07,347.07,345.8,347.0,27853.0,346.07,347.07,345.8,347.0,27853.0
2018-10-04 10:40:00,347.07,347.98,346.3,347.98,15000.0,347.07,347.98,346.3,347.98,15000.0
2018-10-04 10:50:00,347.92,348.41,347.55,348.05,13038.0,347.92,348.41,347.55,348.05,13038.0
2018-10-04 11:00:00,347.86,348.51,347.86,348.29,6102.0,347.86,348.51,347.86,348.29,6102.0
2018-10-04 11:10:00,348.22,348.39,347.78,347.9,6500.0,348.22,348.39,347.78,347.9,6500.0
2018-10-04 11:20:00,347.91,347.99,347.02,347.02,10785.0,347.91,347.99,347.02,347.02,10785.0
2018-10-04 11:30:00,347.07,347.2,345.91,346.09,16175.0,347.07,347.2,345.91,346.09,16175.0
2018-10-04 11:40:00,346.03,346.8,345.93,346.25,8035.0,346.03,346.8,345.93,346.25,8035.0
2018-10-04 11:50:00,346.38,346.68,346.07,346.36,7850.0,346.38,346.68,346.07,346.36,7850.0
2018-10-04 12:00:00,346.37,346.78,346.01,346.56,14709.0,346.37,346.78,346.01,346.56,14709.0
2018-10-04 12:10:00,346.41,346.79,346.06,346.47,14762.0,346.41,346.79,346.06,346.47,14762.0
2018-10-04 12:20:00,346.44,346.44,345.44,345.68,17527.0,346.44,346.44,345.44,345.68,17527.0
2018-10-04 12:30:00,345.61,345.81,345.11,345.38,11761.0,345.61,345.81,345.11,345.38,11761.0
2018-10-04 12:40:00,345.41,345.48,345.0,345.04,12383.0,345.41,345.48,345.0,345.04,12383.0
2018-10-04 12:50:00,344.99,345.45,344.55,344.68,11298.0,344.99,345.45,344.55,344.68,11298.0
2018-10-04 13:00:00,344.57,344.58,343.85,343.85,7417.0,344.57,344.58,343.85,343.85,7417.0
2018-10-04 13:10:00,344.01,344.28,343.44,343.62,8815.0,344.01,344.28,343.44,343.62,8815.0
2018-10-04 13:20:00,343.29,343.75,343.07,343.61,6838.0,343.29,343.75,343.07,343.61,6838.0
2018-10-04 13:30:00,343.58,343.99,343.27,343.92,6393.0,343.58,343.99,343.27,343.92,6393.0
2018-10-04 13:40:00,343.99,345.17,343.84,343.84,15226.0,343.99,345.17,343.84,343.84,15226.0
2018-10-04 13:50:00,343.81,344.0,343.18,343.54,11505.0,343.81,344.0,343.18,343.54,11505.0
2018-10-04 14:00:00,343.49,343.67,342.56,342.66,15897.0,343.49,343.67,342.56,342.66,15897.0
2018-10-04 14:10:00,342.64,342.88,341.41,341.41,26743.0,342.64,342.88,341.41,341.41,26743.0
2018-10-04 14:20:00,341.58,341.58,340.65,341.48,14974.0,341.58,341.58,340.65,341.48,14974.0
2018-10-04 14:30:00,341.39,343.39,341.39,343.39,10682.0,341.39,343.39,341.39,343.39,10682.0
2018-10-04 14:40:00,343.22,344.1,342.91,343.85,9697.0,343.22,344.1,342.91,343.85,9697.0
2018-10-04 14:50:00,343.87,344.73,343.87,344.59,8658.0,343.87,344.73,343.87,344.59,8658.0
2018-10-04 15:00:00,344.42,344.71,343.62,344.37,12084.0,344.42,344.71,343.62,344.37,12084.0
2018-10-04 15:10:00,344.53,344.63,343.76,344.13,6500.0,344.53,344.63,343.76,344.13,6500.0
2018-10-04 15:20:00,343.87,343.92,342.77,342.77,11175.0,343.87,343.92,342.77,342.77,11175.0
2018-10-04 15:30:00,342.7,343.17,342.5,342.65,19553.0,342.7,343.17,342.5,342.65,19553.0
2018-10-04 15:40:00,342.61,343.69,342.29,343.57,40168.0,342.61,343.69,342.29,343.57,40168.0
2018-10-04 15:50:00,343.48,344.32,342.73,343.11,64962.0,343.48,344.32,342.73,343.11,64962.0
2018-10-05 09:30:00,344.29,347.79,344.14,346.94,16768.0,344.29,347.79,344.14,346.94,16768.0
2018-10-05 09:40:00,346.67,347.14,344.82,344.82,8714.0,346.67,347.14,344.82,344.82,8714.0
2018-10-05 09:50:00,344.91,346.9,344.54,346.58,7995.0,344.91,346.9,344.54,346.58,7995.0
2018-10-05 10:00:00,346.94,347.25,346.0,346.57,9146.0,346.94,347.25,346.0,346.57,9146.0
2018-10-05 10:10:00,346.27,346.57,345.82,346.04,6098.0,346.27,346.57,345.82,346.04,6098.0
2018-10-05 10:20:00,346.04,346.63,345.63,346.62,7744.0,346.04,346.63,345.63,346.62,7744.0
2018-10-05 10:30:00,346.36,346.36,344.96,345.07,4700.0,346.36,346.36,344.96,345.07,4700.0
2018-10-05 10:40:00,344.82,345.72,344.49,344.77,6548.0,344.82,345.72,344.49,344.77,6548.0
2018-10-05 10:50:00,344.16,344.36,343.35,343.53,9472.0,344.16,344.36,343.35,343.53,9472.0
2018-10-05 11:00:00,343.39,343.51,341.88,341.88,11793.0,343.39,343.51,341.88,341.88,11793.0
2018-10-05 11:10:00,341.92,342.03,340.84,341.15,8104.0,341.92,342.03,340.84,341.15,8104.0
2018-10-05 11:20:00,341.28,341.81,340.62,341.34,8620.0,341.28,341.81,340.62,341.34,8620.0
2018-10-05 11:30:00,341.46,342.68,340.38,342.41,17477.0,341.46,342.68,340.38,342.41,17477.0
2018-10-05 11:40:00,342.12,342.12,340.53,341.33,11886.0,342.12,342.12,340.53,341.33,11886.0
2018-10-05 11:50:00,341.14,341.27,340.18,340.5,21687.0,341.14,341.27,340.18,340.5,21687.0
2018-10-05 12:00:00,340.54,341.04,340.45,340.81,8392.0,340.54,341.04,340.45,340.81,8392.0
2018-10-05 12:10:00,340.94,340.97,340.14,340.33,8584.0,340.94,340.97,340.14,340.33,8584.0
2018-10-05 12:20:00,340.16,340.33,339.73,339.9,6533.0,340.16,340.33,339.73,339.9,6533.0
2018-10-05 12:30:00,339.8,339.8,339.0,339.25,8100.0,339.8,339.8,339.0,339.25,8100.0
2018-10-05 12:40:00,339.25,339.25,338.32,338.85,10383.0,339.25,339.25,338.32,338.85,10383.0
2018-10-05 12:50:00,338.93,339.46,338.92,339.31,5904.0,338.93,339.46,338.92,339.31,5904.0
2018-10-05 13:00:00,338.52,338.55,338.17,338.33,14305.0,338.52,338.55,338.17,338.33,14305.0
2018-10-05 13:10:00,338.35,338.44,336.88,336.92,14703.0,338.35,338.44,336.88,336.92,14703.0
2018-10-05 13:20:00,336.84,336.94,336.2,336.48,17388.0,336.84,336.94,336.2,336.48,17388.0
2018-10-05 13:30:00,336.66,337.38,336.66,337.29,13592.0,336.66,337.38,336.66,337.29,13592.0
2018-10-05 13:40:00,337.39,338.66,337.39,338.66,6674.0,337.39,338.66,337.39,338.66,6674.0
2018-10-05 13:50:00,338.72,339.33,338.57,339.25,7694.0,338.72,339.33,338.57,339.25,7694.0
2018-10-05 14:00:00,339.21,340.81,339.15,339.79,34145.0,339.21,340.81,339.15,339.79,34145.0
2018-10-05 14:10:00,339.82,340.91,339.52,340.91,8256.0,339.82,340.91,339.52,340.91,8256.0
2018-10-05 14:20:00,340.87,341.25,340.58,340.93,26909.0,340.87,341.25,340.58,340.93,26909.0
2018-10-05 14:30:00,340.87,341.5,339.8,339.94,34280.0,340.87,341.5,339.8,339.94,34280.0
2018-10-05 14:40:00,340.0,341.21,340.0,340.96,16540.0,340.0,341.21,340.0,340.96,16540.0
2018-10-05 14:50:00,341.13,341.61,340.14,341.21,25645.0,341.13,341.61,340.14,341.21,25645.0
2018-10-05 15:00:00,341.26,342.58,340.8,342.45,12130.0,341.26,342.58,340.8,342.45,12130.0
2018-10-05 15:10:00,342.24,342.76,342.14,342.23,5116.0,342.24,342.76,342.14,342.23,5116.0
2018-10-05 15:20:00,342.2,342.56,341.62,342.09,9762.0,342.2,342.56,341.62,342.09,9762.0
2018-10-05 15:30:00,341.93,341.93,341.17,341.17,9209.0,341.93,341.93,341.17,341.17,9209.0
2018-10-05 15:40:00,341.2,343.77,341.04,343.77,32398.0,341.2,343.77,341.04,343.77,32398.0
2018-10-05 15:50:00,343.46,343.47,341.67,342.08,53384.0,343.46,343.47,341.67,342.08,53384.0
2018-10-08 09:30:00,340.67,341.77,338.22,340.11,23181.0,340.67,341.77,338.22,340.11,23181.0
2018-10-08 09:40:00,339.71,341.53,339.2,340.18,9318.0,339.71,341.53,339.2,340.18,9318.0
2018-10-08 09:50:00,340.42,342.55,340.32,342.16,4329.0,340.42,342.55,340.32,342.16,4329.0
2018-10-08 10:00:00,342.34,344.66,342.08,344.66,9085.0,342.34,344.66,342.08,344.66,9085.0
2018-10-08 10:10:00,344.34,345.57,344.07,345.01,21643.0,344.34,345.57,344.07,345.01,21643.0
2018-10-08 10:20:00,345.02,345.37,344.3,344.98,9111.0,345.02,345.37,344.3,344.98,9111.0
2018-10-08 10:30:00,344.99,344.99,343.35,344.17,13196.0,344.99,344.99,343.35,344.17,13196.0
2018-10-08 10:40:00,344.18,344.4,342.83,343.47,8454.0,344.18,344.4,342.83,343.47,8454.0
2018-10-08 10:50:00,343.56,344.82,342.52,344.48,8478.0,343.56,344.82,342.52,344.48,8478.0
2018-10-08 11:00:00,344.68,344.74,343.21,343.86,7507.0,344.68,344.74,343.21,343.86,7507.0
2018-10-08 11:10:00,343.89,344.23,343.4,343.89,6634.0,343.89,344.23,343.4,343.89,6634.0
2018-10-08 11:20:00,343.97,344.33,343.41,343.68,5400.0,343.97,344.33,343.41,343.68,5400.0
2018-10-08 11:30:00,343.69,343.69,342.06,342.06,10100.0,343.69,343.69,342.06,342.06,10100.0
2018-10-08 11:40:00,342.0,342.0,340.64,340.95,4013.0,342.0,342.0,340.64,340.95,4013.0
2018-10-08 11:50:00,340.88,341.69,340.52,340.87,9127.0,340.88,341.69,340.52,340.87,9127.0
2018-10-08 12:00:00,340.82,340.96,340.37,340.83,5525.0,340.82,340.96,340.37,340.83,5525.0
2018-10-08 12:10:00,340.94,341.22,340.65,340.9,5869.0,340.94,341.22,340.65,340.9,5869.0
2018-10-08 12:20:00,340.82,341.69,340.76,341.52,8153.0,340.82,341.69,340.76,341.52,8153.0
2018-10-08 12:30:00,341.57,341.74,340.43,341.13,4040.0,341.57,341.74,340.43,341.13,4040.0
2018-10-08 12:40:00,341.17,341.21,340.69,340.98,3513.0,341.17,341.21,340.69,340.98,3513.0
2018-10-08 12:50:00,340.92,341.17,339.47,339.47,6950.0,340.92,341.17,339.47,339.47,6950.0
2018-10-08 13:00:00,339.33,341.08,339.33,340.83,6351.0,339.33,341.08,339.33,340.83,6351.0
2018-10-08 13:10:00,341.01,341.13,339.92,340.0,4200.0,341.01,341.13,339.92,340.0,4200.0
2018-10-08 13:20:00,340.24,340.96,339.98,340.86,2745.0,340.24,340.96,339.98,340.86,2745.0
2018-10-08 13:30:00,340.76,341.31,340.43,341.04,11000.0,340.76,341.31,340.43,341.04,11000.0
2018-10-08 13:40:00,341.11,341.26,340.57,340.8,13107.0,341.11,341.26,340.57,340.8,13107.0
2018-10-08 13:50:00,340.84,340.97,340.32,340.43,3500.0,340.84,340.97,340.32,340.43,3500.0
2018-10-08 14:00:00,340.34,341.52,340.13,341.52,8325.0,340.34,341.52,340.13,341.52,8325.0
2018-10-08 14:10:00,341.26,341.59,340.93,341.5,4910.0,341.26,341.59,340.93,341.5,4910.0
2018-10-08 14:20:00,341.55,342.02,341.52,341.86,4700.0,341.55,342.02,341.52,341.86,4700.0
2018-10-08 14:30:00,341.85,342.42,341.81,342.21,4073.0,341.85,342.42,341.81,342.21,4073.0
2018-10-08 14:40:00,342.22,343.43,342.22,343.25,5692.0,342.22,343.43,342.22,343.25,5692.0
2018-10-08 14:50:00,343.33,343.59,342.57,343.16,11023.0,343.33,343.59,342.57,343.16,11023.0
2018-10-08 15:00:00,342.83,343.69,342.83,343.43,9360.0,342.83,343.69,342.83,343.43,9360.0
2018-10-08 15:10:00,343.6,343.69,343.06,343.06,5065.0,343.6,343.69,343.06,343.06,5065.0
2018-10-08 15:20:00,343.28,343.28,342.14,342.46,6944.0,343.28,343.28,342.14,342.46,6944.0
2018-10-08 15:30:00,342.51,343.19,342.29,343.19,10168.0,342.51,343.19,342.29,343.19,10168.0
2018-10-08 15:40:00,343.19,343.46,342.91,343.14,11127.0,343.19,343.46,342.91,343.14,11127.0
2018-10-08 15:50:00,343.17,343.39,342.46,343.03,37038.0,343.17,343.39,342.46,343.03,37038.0
2018-10-09 09:30:00,342.74,343.99,341.84,342.37,20366.0,342.74,343.99,341.84,342.37,20366.0
2018-10-09 09:40:00,342.11,342.38,341.15,342.38,13450.0,342.11,342.38,341.15,342.38,13450.0
2018-10-09 09:50:00,342.3,343.74,342.26,343.34,4064.0,342.3,343.74,342.26,343.34,4064.0
2018-10-09 10:00:00,343.07,344.51,342.93,343.41,24037.0,343.07,344.51,342.93,343.41,24037.0
2018-10-09 10:10:00,343.44,344.73,343.08,344.73,19844.0,343.44,344.73,343.08,344.73,19844.0
2018-10-09 10:20:00,345.16,345.83,344.74,345.65,8798.0,345.16,345.83,344.74,345.65,8798.0
2018-10-09 10:30:00,345.7,346.24,345.35,345.51,10807.0,345.7,346.24,345.35,345.51,10807.0
2018-10-09 10:40:00,345.22,345.94,344.85,344.85,5179.0,345.22,345.94,344.85,344.85,5179.0
2018-10-09 10:50:00,344.66,344.66,343.87,344.0,10365.0,344.66,344.66,343.87,344.0,10365.0
2018-10-09 11:00:00,344.0,344.04,343.03,343.23,9005.0,344.0,344.04,343.03,343.23,9005.0
2018-10-09 11:10:00,343.06,344.02,342.53,343.78,9300.0,343.06,344.02,342.53,343.78,9300.0
2018-10-09 11:20:00,343.65,344.73,343.64,344.42,6115.0,343.65,344.73,343.64,344.42,6115.0
2018-10-09 11:30:00,344.41,344.49,343.66,344.0,6704.0,344.41,344.49,343.66,344.0,6704.0
2018-10-09 11:40:00,344.16,344.75,344.16,344.36,5815.0,344.16,344.75,344.16,344.36,5815.0
2018-10-09 11:50:00,344.51,345.61,344.51,345.38,4800.0,344.51,345.61,344.51,345.38,4800.0
2018-10-09 12:00:00,345.25,346.1,345.12,345.72,11125.0,345.25,346.1,345.12,345.72,11125.0
2018-10-09 12:10:00,345.67,345.71,344.54,344.7,5890.0,345.67,345.71,344.54,344.7,5890.0
2018-10-09 12:20:00,344.71,345.16,344.25,344.64,6113.0,344.71,345.16,344.25,344.64,6113.0
2018-10-09 12:30:00,344.41,344.8,343.95,344.52,5384.0,344.41,344.8,343.95,344.52,5384.0
2018-10-09 12:40:00,344.53,344.53,343.39,344.06,11513.0,344.53,344.53,343.39,344.06,11513.0
2018-10-09 12:50:00,343.95,344.62,343.67,343.78,6256.0,343.95,344.62,343.67,343.78,6256.0
2018-10-09 13:00:00,343.75,344.04,343.31,343.97,6400.0,343.75,344.04,343.31,343.97,6400.0
2018-10-09 13:10:00,343.9,344.54,343.79,344.14,4743.0,343.9,344.54,343.79,344.14,4743.0
2018-10-09 13:20:00,344.19,345.62,344.17,345.35,10272.0,344.19,345.62,344.17,345.35,10272.0
2018-10-09 13:30:00,345.36,345.98,344.61,345.24,14929.0,345.36,345.98,344.61,345.24,14929.0
2018-10-09 13:40:00,345.27,346.04,345.16,345.9,8735.0,345.27,346.04,345.16,345.9,8735.0
2018-10-09 13:50:00,345.75,346.24,345.61,345.84,4944.0,345.75,346.24,345.61,345.84,4944.0
2018-10-09 14:00:00,345.54,345.95,344.91,345.6,8551.0,345.54,345.95,344.91,345.6,8551.0
2018-10-09 14:10:00,345.5,346.03,345.28,345.28,6521.0,345.5,346.03,345.28,345.28,6521.0
2018-10-09 14:20:00,345.37,346.42,345.37,346.26,15466.0,345.37,346.42,345.37,346.26,15466.0
2018-10-09 14:30:00,346.12,346.26,345.65,345.96,15294.0,346.12,346.26,345.65,345.96,15294.0
2018-10-09 14:40:00,345.86,346.01,344.95,345.29,6531.0,345.86,346.01,344.95,345.29,6531.0
2018-10-09 14:50:00,345.4,346.04,345.4,345.48,13917.0,345.4,346.04,345.4,345.48,13917.0
2018-10-09 15:00:00,345.63,346.02,345.45,345.47,6819.0,345.63,346.02,345.45,345.47,6819.0
2018-10-09 15:10:00,345.48,345.64,345.16,345.41,8210.0,345.48,345.64,345.16,345.41,8210.0
2018-10-09 15:20:00,345.32,345.34,344.11,344.49,16359.0,345.32,345.34,344.11,344.49,16359.0
2018-10-09 15:30:00,344.48,344.8,344.24,344.38,13712.0,344.48,344.8,344.24,344.38,13712.0
2018-10-09 15:40:00,344.46,345.17,344.01,345.06,20048.0,344.46,345.17,344.01,345.06,20048.0
2018-10-09 15:50:00,345.07,345.07,344.07,344.66,41816.0,345.07,345.07,344.07,344.66,41816.0
2018-10-10 09:30:00,343.31,343.55,341.62,343.34,21983.0,343.31,343.55,341.62,343.34,21983.0
2018-10-10 09:40:00,343.1,344.24,342.62,342.9,15074.0,343.1,344.24,342.62,342.9,15074.0
2018-10-10 09:50:00,342.57,342.89,341.0,341.49,7281.0,342.57,342.89,341.0,341.49,7281.0
2018-10-10 10:00:00,341.55,342.79,340.08,342.48,12123.0,341.55,342.79,340.08,342.48,12123.0
2018-10-10 10:10:00,342.62,343.72,342.49,343.55,12700.0,342.62,343.72,342.49,343.55,12700.0
2018-10-10 10:20:00,343.82,344.82,343.71,344.77,10496.0,343.82,344.82,343.71,344.77,10496.0
2018-10-10 10:30:00,344.9,345.89,344.22,345.28,8632.0,344.9,345.89,344.22,345.28,8632.0
2018-10-10 10:40:00,345.19,346.72,344.97,344.98,12165.0,345.19,346.72,344.97,344.98,12165.0
2018-10-10 10:50:00,345.4,346.72,343.69,345.09,15574.0,345.4,346.72,343.69,345.09,15574.0
2018-10-10 11:00:00,344.58,345.48,344.3,344.31,7298.0,344.58,345.48,344.3,344.31,7298.0
2018-10-10 11:10:00,344.43,345.95,344.38,345.7,7570.0,344.43,345.95,344.38,345.7,7570.0
2018-10-10 11:20:00,345.84,346.19,345.1,345.65,22346.0,345.84,346.19,345.1,345.65,22346.0
2018-10-10 11:30:00,345.56,345.56,344.34,345.41,10051.0,345.56,345.56,344.34,345.41,10051.0
2018-10-10 11:40:00,345.41,346.29,345.41,346.19,13067.0,345.41,346.29,345.41,346.19,13067.0
2018-10-10 11:50:00,346.25,346.3,345.01,345.01,10635.0,346.25,346.3,345.01,345.01,10635.0
2018-10-10 12:00:00,345.09,345.2,344.12,344.45,7520.0,345.09,345.2,344.12,344.45,7520.0
2018-10-10 12:10:00,344.5,344.81,344.23,344.55,15936.0,344.5,344.81,344.23,344.55,15936.0
2018-10-10 12:20:00,344.63,345.3,344.27,345.22,13050.0,344.63,345.3,344.27,345.22,13050.0
2018-10-10 12:30:00,345.15,345.16,344.21,344.21,6362.0,345.15,345.16,344.21,344.21,6362.0
2018-10-10 12:40:00,344.16,344.42,343.68,344.17,9686.0,344.16,344.42,343.68,344.17,9686.0
2018-10-10 12:50:00,344.09,344.27,343.67,343.67,4925.0,344.09,344.27,343.67,343.67,4925.0
2018-10-10 13:00:00,343.58,344.02,343.17,344.02,13227.0,343.58,344.02,343.17,344.02,13227.0
2018-10-10 13:10:00,344.17,345.32,344.17,345.12,9936.0,344.17,345.32,344.17,345.12,9936.0
2018-10-10 13:20:00,345.36,345.42,344.79,345.07,6700.0,345.36,345.42,344.79,345.07,6700.0
2018-10-10 13:30:00,345.01,345.21,344.68,345.04,5331.0,345.01,345.21,344.68,345.04,5331.0
2018-10-10 13:40:00,345.07,345.07,344.0,344.3,6450.0,345.07,345.07,344.0,344.3,6450.0
2018-10-10 13:50:00,344.21,344.21,343.49,343.74,5765.0,344.21,344.21,343.49,343.74,5765.0
2018-10-10 14:00:00,343.78,343.88,340.9,340.9,16174.0,343.78,343.88,340.9,340.9,16174.0
2018-10-10 14:10:00,341.26,342.59,341.17,342.17,10700.0,341.26,342.59,341.17,342.17,10700.0
2018-10-10 14:20:00,342.04,342.07,341.0,341.7,10467.0,342.04,342.07,341.0,341.7,10467.0
2018-10-10 14:30:00,341.55,342.05,340.8,340.81,13262.0,341.55,342.05,340.8,340.81,13262.0
2018-10-10 14:40:00,340.8,341.33,340.43,340.91,11281.0,340.8,341.33,340.43,340.91,11281.0
2018-10-10 14:50:00,340.85,343.29,340.68,343.1,22116.0,340.85,343.29,340.68,343.1,22116.0
2018-10-10 15:00:00,342.75,342.75,340.74,341.11,7418.0,342.75,342.75,340.74,341.11,7418.0
2018-10-10 15:10:00,341.07,341.07,339.73,339.73,15073.0,341.07,341.07,339.73,339.73,15073.0
2018-10-10 15:20:00,339.9,341.76,339.8,341.63,11989.0,339.9,341.76,339.8,341.63,11989.0
2018-10-10 15:30:00,341.44,341.47,339.35,339.46,15092.0,341.44,341.47,339.35,339.46,15092.0
2018-10-10 15:40:00,339.21,341.54,338.5,341.22,37295.0,339.21,341.54,338.5,341.22,37295.0
2018-10-10 15:50:00,341.02,341.03,337.83,338.42,92010.0,341.02,341.03,337.83,338.42,92010.0
2018-10-11 09:30:00,338.23,340.85,335.48,337.57,35271.0,338.23,340.85,335.48,337.57,35271.0
2018-10-11 09:40:00,336.99,338.96,336.02,337.97,14590.0,336.99,338.96,336.02,337.97,14590.0
2018-10-11 09:50:00,338.49,340.74,337.57,338.77,15565.0,338.49,340.74,337.57,338.77,15565.0
2018-10-11 10:00:00,339.08,339.39,336.96,339.09,17882.0,339.08,339.39,336.96,339.09,17882.0
2018-10-11 10:10:00,338.67,338.75,334.56,335.01,23172.0,338.67,338.75,334.56,335.01,23172.0
2018-10-11 10:20:00,334.89,336.65,334.89,336.16,9693.0,334.89,336.65,334.89,336.16,9693.0
2018-10-11 10:30:00,335.69,337.65,335.09,335.37,11205.0,335.69,337.65,335.09,335.37,11205.0
2018-10-11 10:40:00,335.15,335.54,334.43,334.46,11210.0,335.15,335.54,334.43,334.46,11210.0
2018-10-11 10:50:00,334.57,335.49,334.39,335.19,19761.0,334.57,335.49,334.39,335.19,19761.0
2018-10-11 11:00:00,335.03,335.03,332.93,333.41,16796.0,335.03,335.03,332.93,333.41,16796.0
2018-10-11 11:10:00,333.24,333.33,327.64,330.05,80328.0,333.24,333.33,327.64,330.05,80328.0
2018-10-11 11:20:00,330.53,331.41,329.37,330.4,20744.0,330.53,331.41,329.37,330.4,20744.0
2018-10-11 11:30:00,330.38,331.59,329.81,330.82,28673.0,330.38,331.59,329.81,330.82,28673.0
2018-10-11 11:40:00,331.31,334.45,331.23,334.45,27925.0,331.31,334.45,331.23,334.45,27925.0
2018-10-11 11:50:00,333.86,335.47,333.72,333.86,13262.0,333.86,335.47,333.72,333.86,13262.0
2018-10-11 12:00:00,334.13,334.99,333.28,333.98,10171.0,334.13,334.99,333.28,333.98,10171.0
2018-10-11 12:10:00,333.53,335.26,333.15,334.84,14182.0,333.53,335.26,333.15,334.84,14182.0
2018-10-11 12:20:00,335.31,336.48,334.87,335.02,12058.0,335.31,336.48,334.87,335.02,12058.0
2018-10-11 12:30:00,334.67,335.22,334.15,334.18,8822.0,334.67,335.22,334.15,334.18,8822.0
2018-10-11 12:40:00,333.77,334.81,333.76,334.4,165420.0,333.77,334.81,333.76,334.4,165420.0
2018-10-11 12:50:00,334.32,334.33,333.54,334.13,4834.0,334.32,334.33,333.54,334.13,4834.0
2018-10-11 13:00:00,333.92,333.92,332.45,332.85,8400.0,333.92,333.92,332.45,332.85,8400.0
2018-10-11 13:10:00,333.0,335.28,332.83,334.24,12786.0,333.0,335.28,332.83,334.24,12786.0
2018-10-11 13:20:00,334.4,334.54,332.71,333.56,8784.0,334.4,334.54,332.71,333.56,8784.0
2018-10-11 13:30:00,333.68,333.71,332.07,332.28,9442.0,333.68,333.71,332.07,332.28,9442.0
2018-10-11 13:40:00,332.88,333.12,331.28,331.8,7300.0,332.88,333.12,331.28,331.8,7300.0
2018-10-11 13:50:00,331.08,332.67,330.54,332.66,11916.0,331.08,332.67,330.54,332.66,11916.0
2018-10-11 14:00:00,332.59,332.79,331.61,332.23,6420.0,332.59,332.79,331.61,332.23,6420.0
2018-10-11 14:10:00,332.43,332.44,331.19,331.2,9965.0,332.43,332.44,331.19,331.2,9965.0
2018-10-11 14:20:00,331.54,332.68,330.78,330.88,9275.0,331.54,332.68,330.78,330.88,9275.0
2018-10-11 14:30:00,330.58,330.58,328.53,329.25,10595.0,330.58,330.58,328.53,329.25,10595.0
2018-10-11 14:40:00,328.88,329.34,324.46,327.75,27689.0,328.88,329.34,324.46,327.75,27689.0
2018-10-11 14:50:00,327.38,329.48,326.78,328.19,14488.0,327.38,329.48,326.78,328.19,14488.0
2018-10-11 15:00:00,327.63,330.17,327.17,327.94,11878.0,327.63,330.17,327.17,327.94,11878.0
2018-10-11 15:10:00,327.84,331.92,327.02,331.92,16590.0,327.84,331.92,327.02,331.92,16590.0
2018-10-11 15:20:00,332.14,333.32,331.24,332.02,18860.0,332.14,333.32,331.24,332.02,18860.0
2018-10-11 15:30:00,331.91,332.23,329.66,331.49,15625.0,331.91,332.23,329.66,331.49,15625.0
2018-10-11 15:40:00,331.47,331.47,327.67,327.73,28917.0,331.47,331.47,327.67,327.73,28917.0
2018-10-11 15:50:00,327.86,329.13,327.02,327.28,83635.0,327.86,329.13,327.02,327.28,83635.0
2018-10-12 09:30:00,331.62,332.95,329.79,332.88,34977.0,331.62,332.95,329.79,332.88,34977.0
2018-10-12 09:40:00,331.83,333.17,331.01,331.33,14314.0,331.83,333.17,331.01,331.33,14314.0
2018-10-12 09:50:00,331.33,332.19,330.79,331.65,10120.0,331.33,332.19,330.79,331.65,10120.0
2018-10-12 10:00:00,331.3,332.08,330.41,332.0,15890.0,331.3,332.08,330.41,332.0,15890.0
2018-10-12 10:10:00,331.99,332.26,330.42,331.49,15720.0,331.99,332.26,330.42,331.49,15720.0
2018-10-12 10:20:00,331.59,332.31,330.78,330.91,9100.0,331.59,332.31,330.78,330.91,9100.0
2018-10-12 10:30:00,330.82,332.68,330.82,332.63,19724.0,330.82,332.68,330.82,332.63,19724.0
2018-10-12 10:40:00,332.6,333.3,331.64,331.72,9888.0,332.6,333.3,331.64,331.72,9888.0
2018-10-12 10:50:00,331.76,332.92,331.29,331.7,8300.0,331.76,332.92,331.29,331.7,8300.0
2018-10-12 11:00:00,331.64,332.44,330.09,332.44,16154.0,331.64,332.44,330.09,332.44,16154.0
2018-10-12 11:10:00,332.47,332.48,330.94,331.27,11610.0,332.47,332.48,330.94,331.27,11610.0
2018-10-12 11:20:00,331.34,332.01,330.17,330.65,9889.0,331.34,332.01,330.17,330.65,9889.0
2018-10-12 11:30:00,330.66,331.26,330.36,330.86,6715.0,330.66,331.26,330.36,330.86,6715.0
2018-10-12 11:40:00,330.86,330.96,328.29,329.63,9900.0,330.86,330.96,328.29,329.63,9900.0
2018-10-12 11:50:00,329.57,330.5,329.17,329.88,6391.0,329.57,330.5,329.17,329.88,6391.0
2018-10-12 12:00:00,329.62,329.78,328.55,329.19,24216.0,329.62,329.78,328.55,329.19,24216.0
2018-10-12 12:10:00,329.11,329.92,328.67,329.18,5798.0,329.11,329.92,328.67,329.18,5798.0
2018-10-12 12:20:00,328.96,329.24,328.16,328.47,8895.0,328.96,329.24,328.16,328.47,8895.0
2018-10-12 12:30:00,328.52,328.92,327.28,327.51,8695.0,328.52,328.92,327.28,327.51,8695.0
2018-10-12 12:40:00,327.28,327.6,326.22,326.39,7533.0,327.28,327.6,326.22,326.39,7533.0
2018-10-12 12:50:00,326.32,328.37,326.14,327.95,7653.0,326.32,328.37,326.14,327.95,7653.0
2018-10-12 13:00:00,328.11,329.5,327.42,329.34,4774.0,328.11,329.5,327.42,329.34,4774.0
2018-10-12 13:10:00,329.22,330.0,328.32,328.86,10752.0,329.22,330.0,328.32,328.86,10752.0
2018-10-12 13:20:00,329.01,330.7,329.01,329.65,11397.0,329.01,330.7,329.01,329.65,11397.0
2018-10-12 13:30:00,329.51,329.51,326.81,327.42,19321.0,329.51,329.51,326.81,327.42,19321.0
2018-10-12 13:40:00,327.33,329.61,327.33,329.54,8315.0,327.33,329.61,327.33,329.54,8315.0
2018-10-12 13:50:00,329.69,330.16,328.95,328.95,8618.0,329.69,330.16,328.95,328.95,8618.0
2018-10-12 14:00:00,328.95,329.09,328.05,328.59,8228.0,328.95,329.09,328.05,328.59,8228.0
2018-10-12 14:10:00,328.64,328.64,326.9,327.93,7246.0,328.64,328.64,326.9,327.93,7246.0
2018-10-12 14:20:00,328.15,328.53,327.12,328.31,5312.0,328.15,328.53,327.12,328.31,5312.0
2018-10-12 14:30:00,328.71,328.71,327.59,328.03,4089.0,328.71,328.71,327.59,328.03,4089.0
2018-10-12 14:40:00,328.0,328.62,327.54,328.38,4027.0,328.0,328.62,327.54,328.38,4027.0
2018-10-12 14:50:00,328.72,330.34,328.54,330.12,12610.0,328.72,330.34,328.54,330.12,12610.0
2018-10-12 15:00:00,329.92,331.39,329.83,331.27,9389.0,329.92,331.39,329.83,331.27,9389.0
2018-10-12 15:10:00,331.19,331.48,330.08,330.26,18780.0,331.19,331.48,330.08,330.26,18780.0
2018-10-12 15:20:00,330.76,331.48,330.39,331.17,13957.0,330.76,331.48,330.39,331.17,13957.0
2018-10-12 15:30:00,331.25,331.4,330.35,330.65,20253.0,331.25,331.4,330.35,330.65,20253.0
2018-10-12 15:40:00,330.54,331.5,330.43,331.2,24338.0,330.54,331.5,330.43,331.2,24338.0
2018-10-12 15:50:00,331.28,332.06,330.69,330.8,100089.0,331.28,332.06,330.69,330.8,100089.0
2018-10-15 09:30:00,329.53,330.39,328.32,329.15,28310.0,329.53,330.39,328.32,329.15,28310.0
2018-10-15 09:40:00,328.77,330.33,328.36,329.25,15447.0,328.77,330.33,328.36,329.25,15447.0
2018-10-15 09:50:00,329.68,330.66,329.31,330.09,11329.0,329.68,330.66,329.31,330.09,11329.0
2018-10-15 10:00:00,330.35,330.39,328.71,329.31,25751.0,330.35,330.39,328.71,329.31,25751.0
2018-10-15 10:10:00,329.07,329.74,328.55,329.26,12243.0,329.07,329.74,328.55,329.26,12243.0
2018-10-15 10:20:00,329.39,330.46,329.09,329.71,17070.0,329.39,330.46,329.09,329.71,17070.0
2018-10-15 10:30:00,329.4,329.95,328.84,329.31,8133.0,329.4,329.95,328.84,329.31,8133.0
2018-10-15 10:40:00,329.55,329.6,327.66,328.69,11307.0,329.55,329.6,327.66,328.69,11307.0
2018-10-15 10:50:00,328.18,328.6,327.9,328.06,9086.0,328.18,328.6,327.9,328.06,9086.0
2018-10-15 11:00:00,328.06,328.3,327.52,328.3,24543.0,328.06,328.3,327.52,328.3,24543.0
2018-10-15 11:10:00,328.28,328.48,327.49,327.61,20874.0,328.28,328.48,327.49,327.61,20874.0
2018-10-15 11:20:00,327.71,328.0,327.38,327.85,10981.0,327.71,328.0,327.38,327.85,10981.0
2018-10-15 11:30:00,327.88,329.5,327.88,329.23,15774.0,327.88,329.5,327.88,329.23,15774.0
2018-10-15 11:40:00,329.15,329.31,328.73,328.98,6502.0,329.15,329.31,328.73,328.98,6502.0
2018-10-15 11:50:00,329.25,329.25,327.75,328.05,7370.0,329.25,329.25,327.75,328.05,7370.0
2018-10-15 12:00:00,328.03,328.1,327.54,327.79,15229.0,328.03,328.1,327.54,327.79,15229.0
2018-10-15 12:10:00,327.86,328.43,327.38,328.22,6804.0,327.86,328.43,327.38,328.22,6804.0
2018-10-15 12:20:00,328.65,329.0,328.2,328.7,7822.0,328.65,329.0,328.2,328.7,7822.0
2018-10-15 12:30:00,328.61,329.36,328.27,329.18,4400.0,328.61,329.36,328.27,329.18,4400.0
2018-10-15 12:40:00,328.83,329.15,328.71,328.93,6982.0,328.83,329.15,328.71,328.93,6982.0
2018-10-15 12:50:00,328.85,329.29,328.55,328.76,12387.0,328.85,329.29,328.55,328.76,12387.0
2018-10-15 13:00:00,329.02,330.05,328.8,330.02,6766.0,329.02,330.05,328.8,330.02,6766.0
2018-10-15 13:10:00,330.02,330.48,329.98,330.18,9707.0,330.02,330.48,329.98,330.18,9707.0
2018-10-15 13:20:00,330.08,330.3,329.73,329.93,7023.0,330.08,330.3,329.73,329.93,7023.0
2018-10-15 13:30:00,329.72,330.71,329.57,330.71,8763.0,329.72,330.71,329.57,330.71,8763.0
2018-10-15 13:40:00,331.26,331.72,331.21,331.61,13646.0,331.26,331.72,331.21,331.61,13646.0
2018-10-15 13:50:00,331.99,331.99,331.01,331.27,6700.0,331.99,331.99,331.01,331.27,6700.0
2018-10-15 14:00:00,331.17,331.17,330.36,330.82,4140.0,331.17,331.17,330.36,330.82,4140.0
2018-10-15 14:10:00,331.17,331.17,329.97,330.2,5525.0,331.17,331.17,329.97,330.2,5525.0
2018-10-15 14:20:00,330.15,330.71,329.57,329.76,10994.0,330.15,330.71,329.57,329.76,10994.0
2018-10-15 14:30:00,329.72,330.58,329.47,330.29,5054.0,329.72,330.58,329.47,330.29,5054.0
2018-10-15 14:40:00,330.16,331.69,330.15,331.68,7256.0,330.16,331.69,330.15,331.68,7256.0
2018-10-15 14:50:00,331.83,332.0,331.33,331.42,7249.0,331.83,332.0,331.33,331.42,7249.0
2018-10-15 15:00:00,331.57,332.07,330.75,331.06,7619.0,331.57,332.07,330.75,331.06,7619.0
2018-10-15 15:10:00,330.75,331.07,330.21,330.39,10500.0,330.75,331.07,330.21,330.39,10500.0
2018-10-15 15:20:00,330.19,331.03,330.14,330.18,15525.0,330.19,331.03,330.14,330.18,15525.0
2018-10-15 15:30:00,330.17,330.4,329.61,330.23,16719.0,330.17,330.4,329.61,330.23,16719.0
2018-10-15 15:40:00,330.14,330.95,329.9,330.04,14781.0,330.14,330.95,329.9,330.04,14781.0
2018-10-15 15:50:00,330.02,330.06,328.32,328.4,49420.0,330.02,330.06,328.32,328.4,49420.0
2018-10-16 09:30:00,330.89,331.2,328.77,330.88,30806.0,330.89,331.2,328.77,330.88,30806.0
2018-10-16 09:40:00,330.84,332.34,330.18,331.79,8902.0,330.84,332.34,330.18,331.79,8902.0
2018-10-16 09:50:00,331.61,331.61,330.9,331.08,10188.0,331.61,331.61,330.9,331.08,10188.0
2018-10-16 10:00:00,331.33,332.55,331.33,332.07,12638.0,331.33,332.55,331.33,332.07,12638.0
2018-10-16 10:10:00,331.95,332.29,331.43,332.25,5700.0,331.95,332.29,331.43,332.25,5700.0
2018-10-16 10:20:00,332.27,333.0,331.37,331.4,16888.0,332.27,333.0,331.37,331.4,16888.0
2018-10-16 10:30:00,331.26,332.51,330.62,332.4,9410.0,331.26,332.51,330.62,332.4,9410.0
2018-10-16 10:40:00,332.44,333.7,332.43,332.71,9363.0,332.44,333.7,332.43,332.71,9363.0
2018-10-16 10:50:00,333.13,333.72,332.87,333.56,21507.0,333.13,333.72,332.87,333.56,21507.0
2018-10-16 11:00:00,333.68,335.02,333.63,334.84,10750.0,333.68,335.02,333.63,334.84,10750.0
2018-10-16 11:10:00,334.55,335.84,334.41,335.81,4300.0,334.55,335.84,334.41,335.81,4300.0
2018-10-16 11:20:00,335.62,336.19,335.18,335.7,15306.0,335.62,336.19,335.18,335.7,15306.0
2018-10-16 11:30:00,335.55,335.55,334.03,334.26,8474.0,335.55,335.55,334.03,334.26,8474.0
2018-10-16 11:40:00,334.32,334.63,333.4,334.13,10679.0,334.32,334.63,333.4,334.13,10679.0
2018-10-16 11:50:00,334.13,334.8,333.39,333.75,16440.0,334.13,334.8,333.39,333.75,16440.0
2018-10-16 12:00:00,333.73,334.43,333.73,334.43,6010.0,333.73,334.43,333.73,334.43,6010.0
2018-10-16 12:10:00,334.45,334.74,334.19,334.35,4099.0,334.45,334.74,334.19,334.35,4099.0
2018-10-16 12:20:00,334.38,334.63,333.77,333.99,3649.0,334.38,334.63,333.77,333.99,3649.0
2018-10-16 12:30:00,333.87,334.67,333.69,334.13,5270.0,333.87,334.67,333.69,334.13,5270.0
2018-10-16 12:40:00,334.15,334.17,333.47,333.51,9139.0,334.15,334.17,333.47,333.51,9139.0
2018-10-16 12:50:00,333.69,333.98,333.58,333.98,5821.0,333.69,333.98,333.58,333.98,5821.0
2018-10-16 13:00:00,334.02,334.12,333.34,333.75,6182.0,334.02,334.12,333.34,333.75,6182.0
2018-10-16 13:10:00,333.8,334.28,333.67,334.21,2167.0,333.8,334.28,333.67,334.21,2167.0
2018-10-16 13:20:00,334.04,334.23,333.54,333.93,14437.0,334.04,334.23,333.54,333.93,14437.0
2018-10-16 13:30:00,333.96,334.8,333.91,334.79,7300.0,333.96,334.8,333.91,334.79,7300.0
2018-10-16 13:40:00,334.89,335.75,334.89,335.75,6558.0,334.89,335.75,334.89,335.75,6558.0
2018-10-16 13:50:00,335.63,335.63,335.09,335.35,3671.0,335.63,335.63,335.09,335.35,3671.0
2018-10-16 14:00:00,335.38,335.78,335.07,335.62,7495.0,335.38,335.78,335.07,335.62,7495.0
2018-10-16 14:10:00,335.72,335.99,335.52,335.84,6979.0,335.72,335.99,335.52,335.84,6979.0
2018-10-16 14:20:00,335.66,335.76,335.13,335.6,4896.0,335.66,335.76,335.13,335.6,4896.0
2018-10-16 14:30:00,335.66,335.76,335.21,335.21,6066.0,335.66,335.76,335.21,335.21,6066.0
2018-10-16 14:40:00,335.26,336.02,335.26,335.87,24677.0,335.26,336.02,335.26,335.87,24677.0
2018-10-16 14:50:00,335.98,336.19,335.47,335.69,9695.0,335.98,336.19,335.47,335.69,9695.0
2018-10-16 15:00:00,335.69,336.51,335.35,336.39,27675.0,335.69,336.51,335.35,336.39,27675.0
2018-10-16 15:10:00,336.32,336.88,335.75,336.06,19724.0,336.32,336.88,335.75,336.06,19724.0
2018-10-16 15:20:00,335.93,336.49,335.68,336.28,9380.0,335.93,336.49,335.68,336.28,9380.0
2018-10-16 15:30:00,336.36,338.03,336.36,337.83,26614.0,336.36,338.03,336.36,337.83,26614.0
2018-10-16 15:40:00,337.87,338.69,337.45,338.41,20633.0,337.87,338.69,337.45,338.41,20633.0
2018-10-16 15:50:00,338.77,339.12,337.95,338.19,82546.0,338.77,339.12,337.95,338.19,82546.0
2018-10-17 09:30:00,337.89,342.27,336.11,336.47,36205.0,337.89,342.27,336.11,336.47,36205.0
2018-10-17 09:40:00,336.6,338.82,336.6,337.08,12676.0,336.6,338.82,336.6,337.08,12676.0
2018-10-17 09:50:00,337.04,337.68,336.06,336.06,14665.0,337.04,337.68,336.06,336.06,14665.0
2018-10-17 10:00:00,335.8,337.09,335.61,336.13,19742.0,335.8,337.09,335.61,336.13,19742.0
2018-10-17 10:10:00,336.52,337.0,335.82,337.0,12498.0,336.52,337.0,335.82,337.0,12498.0
2018-10-17 10:20:00,336.96,337.39,335.92,336.2,23468.0,336.96,337.39,335.92,336.2,23468.0
2018-10-17 10:30:00,336.58,336.97,335.18,335.36,18714.0,336.58,336.97,335.18,335.36,18714.0
2018-10-17 10:40:00,335.31,336.42,334.68,336.42,31226.0,335.31,336.42,334.68,336.42,31226.0
2018-10-17 10:50:00,336.08,336.62,335.4,335.95,12868.0,336.08,336.62,335.4,335.95,12868.0
2018-10-17 11:00:00,335.96,337.16,335.74,337.08,6145.0,335.96,337.16,335.74,337.08,6145.0
2018-10-17 11:10:00,337.0,337.07,335.61,335.96,8076.0,337.0,337.07,335.61,335.96,8076.0
2018-10-17 11:20:00,336.11,336.29,335.61,336.23,4500.0,336.11,336.29,335.61,336.23,4500.0
2018-10-17 11:30:00,336.25,336.36,335.5,335.5,7982.0,336.25,336.36,335.5,335.5,7982.0
2018-10-17 11:40:00,335.63,337.31,335.62,337.31,5528.0,335.63,337.31,335.62,337.31,5528.0
2018-10-17 11:50:00,337.29,338.4,337.13,338.14,12283.0,337.29,338.4,337.13,338.14,12283.0
2018-10-17 12:00:00,338.27,338.27,337.44,337.63,7705.0,338.27,338.27,337.44,337.63,7705.0
2018-10-17 12:10:00,337.63,338.47,337.54,338.27,12259.0,337.63,338.47,337.54,338.27,12259.0
2018-10-17 12:20:00,338.43,338.89,338.1,338.1,9197.0,338.43,338.89,338.1,338.1,9197.0
2018-10-17 12:30:00,337.68,338.67,337.61,338.67,6456.0,337.68,338.67,337.61,338.67,6456.0
2018-10-17 12:40:00,338.98,339.5,338.79,339.09,14376.0,338.98,339.5,338.79,339.09,14376.0
2018-10-17 12:50:00,339.17,339.81,339.09,339.81,4400.0,339.17,339.81,339.09,339.81,4400.0
2018-10-17 13:00:00,339.67,340.53,339.64,340.31,8252.0,339.67,340.53,339.64,340.31,8252.0
2018-10-17 13:10:00,340.1,340.63,339.54,339.71,5831.0,340.1,340.63,339.54,339.71,5831.0
2018-10-17 13:20:00,339.56,340.23,339.35,339.62,3163.0,339.56,340.23,339.35,339.62,3163.0
2018-10-17 13:30:00,339.53,339.92,339.34,339.45,2875.0,339.53,339.92,339.34,339.45,2875.0
2018-10-17 13:40:00,339.64,339.64,338.77,339.12,2845.0,339.64,339.64,338.77,339.12,2845.0
2018-10-17 13:50:00,338.89,339.11,338.64,339.05,2020.0,338.89,339.11,338.64,339.05,2020.0
2018-10-17 14:00:00,338.79,339.51,338.01,339.24,3961.0,338.79,339.51,338.01,339.24,3961.0
2018-10-17 14:10:00,339.25,339.25,337.51,337.67,11306.0,339.25,339.25,337.51,337.67,11306.0
2018-10-17 14:20:00,337.22,337.25,336.25,336.58,5045.0,337.22,337.25,336.25,336.58,5045.0
2018-10-17 14:30:00,336.49,337.5,336.48,337.3,3026.0,336.49,337.5,336.48,337.3,3026.0
2018-10-17 14:40:00,338.02,338.42,338.01,338.09,3541.0,338.02,338.42,338.01,338.09,3541.0
2018-10-17 14:50:00,338.21,339.02,337.88,338.89,4850.0,338.21,339.02,337.88,338.89,4850.0
2018-10-17 15:00:00,338.84,338.86,338.0,338.57,6403.0,338.84,338.86,338.0,338.57,6403.0
2018-10-17 15:10:00,338.52,338.78,337.48,337.89,8287.0,338.52,338.78,337.48,337.89,8287.0
2018-10-17 15:20:00,337.89,338.78,337.68,338.67,9108.0,337.89,338.78,337.68,338.67,9108.0
2018-10-17 15:30:00,338.54,339.01,338.04,338.33,13052.0,338.54,339.01,338.04,338.33,13052.0
2018-10-17 15:40:00,338.36,338.57,337.67,338.24,16668.0,338.36,338.57,337.67,338.24,16668.0
2018-10-17 15:50:00,337.99,338.61,337.76,338.25,27586.0,337.99,338.61,337.76,338.25,27586.0
2018-10-18 09:30:00,338.29,338.29,333.41,335.7,22709.0,338.29,338.29,333.41,335.7,22709.0
2018-10-18 09:40:00,336.04,336.16,335.33,335.91,9468.0,336.04,336.16,335.33,335.91,9468.0
2018-10-18 09:50:00,336.11,336.11,332.51,332.84,19868.0,336.11,336.11,332.51,332.84,19868.0
2018-10-18 10:00:00,332.79,333.67,332.0,333.05,28115.0,332.79,333.67,332.0,333.05,28115.0
2018-10-18 10:10:00,332.56,334.16,332.44,333.61,9300.0,332.56,334.16,332.44,333.61,9300.0
2018-10-18 10:20:00,333.6,334.5,333.19,333.91,14037.0,333.6,334.5,333.19,333.91,14037.0
2018-10-18 10:30:00,333.64,335.34,333.63,334.56,12873.0,333.64,335.34,333.63,334.56,12873.0
2018-10-18 10:40:00,334.47,334.91,333.77,334.19,9265.0,334.47,334.91,333.77,334.19,9265.0
2018-10-18 10:50:00,334.18,334.55,333.56,334.55,11814.0,334.18,334.55,333.56,334.55,11814.0
2018-10-18 11:00:00,334.19,334.22,333.33,333.64,9400.0,334.19,334.22,333.33,333.64,9400.0
2018-10-18 11:10:00,333.56,333.56,332.21,332.4,10690.0,333.56,333.56,332.21,332.4,10690.0
2018-10-18 11:20:00,332.48,332.48,331.49,331.72,16663.0,332.48,332.48,331.49,331.72,16663.0
2018-10-18 11:30:00,331.74,332.36,330.41,331.18,21665.0,331.74,332.36,330.41,331.18,21665.0
2018-10-18 11:40:00,331.24,331.3,328.99,329.71,19798.0,331.24,331.3,328.99,329.71,19798.0
2018-10-18 11:50:00,329.95,330.28,328.91,328.96,8627.0,329.95,330.28,328.91,328.96,8627.0
2018-10-18 12:00:00,328.97,330.45,328.43,329.39,13039.0,328.97,330.45,328.43,329.39,13039.0
2018-10-18 12:10:00,329.1,329.1,328.17,328.31,10182.0,329.1,329.1,328.17,328.31,10182.0
2018-10-18 12:20:00,328.57,330.17,328.31,330.17,10326.0,328.57,330.17,328.31,330.17,10326.0
2018-10-18 12:30:00,329.87,331.58,329.39,331.3,11297.0,329.87,331.58,329.39,331.3,11297.0
2018-10-18 12:40:00,331.33,332.79,331.33,331.47,12508.0,331.33,332.79,331.33,331.47,12508.0
2018-10-18 12:50:00,331.29,331.7,330.48,330.56,12714.0,331.29,331.7,330.48,330.56,12714.0
2018-10-18 13:00:00,330.51,330.99,329.75,329.75,5752.0,330.51,330.99,329.75,329.75,5752.0
2018-10-18 13:10:00,329.95,329.95,328.26,328.78,8562.0,329.95,329.95,328.26,328.78,8562.0
2018-10-18 13:20:00,328.81,328.94,328.0,328.49,10284.0,328.81,328.94,328.0,328.49,10284.0
2018-10-18 13:30:00,328.57,329.49,328.41,329.2,11954.0,328.57,329.49,328.41,329.2,11954.0
2018-10-18 13:40:00,329.19,329.68,328.32,329.68,6591.0,329.19,329.68,328.32,329.68,6591.0
2018-10-18 13:50:00,329.59,329.76,328.22,328.66,13770.0,329.59,329.76,328.22,328.66,13770.0
2018-10-18 14:00:00,328.89,330.35,328.52,330.0,15326.0,328.89,330.35,328.52,330.0,15326.0
2018-10-18 14:10:00,330.04,330.41,329.47,329.47,7451.0,330.04,330.41,329.47,329.47,7451.0
2018-10-18 14:20:00,329.11,330.95,329.11,330.07,9909.0,329.11,330.95,329.11,330.07,9909.0
2018-10-18 14:30:00,330.17,330.81,329.73,330.02,8673.0,330.17,330.81,329.73,330.02,8673.0
2018-10-18 14:40:00,330.07,330.61,329.88,330.12,12487.0,330.07,330.61,329.88,330.12,12487.0
2018-10-18 14:50:00,330.14,330.48,329.85,329.85,7300.0,330.14,330.48,329.85,329.85,7300.0
2018-10-18 15:00:00,329.9,330.01,328.76,328.77,10501.0,329.9,330.01,328.76,328.77,10501.0
2018-10-18 15:10:00,329.02,330.06,328.73,329.34,13977.0,329.02,330.06,328.73,329.34,13977.0
2018-10-18 15:20:00,329.41,330.23,329.09,329.96,7900.0,329.41,330.23,329.09,329.96,7900.0
2018-10-18 15:30:00,329.87,330.34,329.2,330.18,12617.0,329.87,330.34,329.2,330.18,12617.0
2018-10-18 15:40:00,330.33,330.62,329.47,330.34,22547.0,330.33,330.62,329.47,330.34,22547.0
2018-10-18 15:50:00,330.23,330.29,329.62,330.17,50128.0,330.23,330.29,329.62,330.17,50128.0
2018-10-19 09:30:00,323.06,325.28,319.01,325.28,173048.0,323.06,325.28,319.01,325.28,173048.0
2018-10-19 09:40:00,325.0,326.33,323.17,324.3,31418.0,325.0,326.33,323.17,324.3,31418.0
2018-10-19 09:50:00,324.3,325.78,322.44,325.41,37561.0,324.3,325.78,322.44,325.41,37561.0
2018-10-19 10:00:00,325.14,327.12,324.56,326.34,23430.0,325.14,327.12,324.56,326.34,23430.0
2018-10-19 10:10:00,326.56,326.56,325.0,325.74,23500.0,326.56,326.56,325.0,325.74,23500.0
2018-10-19 10:20:00,325.81,326.23,324.99,325.2,27308.0,325.81,326.23,324.99,325.2,27308.0
2018-10-19 10:30:00,325.24,326.81,325.04,325.91,16068.0,325.24,326.81,325.04,325.91,16068.0
2018-10-19 10:40:00,325.85,325.99,324.84,325.21,17515.0,325.85,325.99,324.84,325.21,17515.0
2018-10-19 10:50:00,325.11,325.32,324.53,325.14,22212.0,325.11,325.32,324.53,325.14,22212.0
2018-10-19 11:00:00,325.22,325.85,323.18,323.39,15540.0,325.22,325.85,323.18,323.39,15540.0
2018-10-19 11:10:00,323.37,324.98,323.37,324.37,8827.0,323.37,324.98,323.37,324.37,8827.0
2018-10-19 11:20:00,324.1,324.38,323.33,323.34,12255.0,324.1,324.38,323.33,323.34,12255.0
2018-10-19 11:30:00,323.48,323.77,322.69,322.9,24544.0,323.48,323.77,322.69,322.9,24544.0
2018-10-19 11:40:00,323.23,323.93,322.99,323.69,13182.0,323.23,323.93,322.99,323.69,13182.0
2018-10-19 11:50:00,323.77,323.93,323.17,323.47,22218.0,323.77,323.93,323.17,323.47,22218.0
2018-10-19 12:00:00,323.63,323.7,322.64,322.69,14815.0,323.63,323.7,322.64,322.69,14815.0
2018-10-19 12:10:00,322.69,322.91,322.0,322.78,23683.0,322.69,322.91,322.0,322.78,23683.0
2018-10-19 12:20:00,322.68,323.07,321.62,321.73,23643.0,322.68,323.07,321.62,321.73,23643.0
2018-10-19 12:30:00,321.74,321.97,321.14,321.27,14860.0,321.74,321.97,321.14,321.27,14860.0
2018-10-19 12:40:00,321.09,321.67,320.25,320.44,15424.0,321.09,321.67,320.25,320.44,15424.0
2018-10-19 12:50:00,320.63,322.64,320.4,322.63,12610.0,320.63,322.64,320.4,322.63,12610.0
2018-10-19 13:00:00,322.07,322.65,321.8,322.02,13566.0,322.07,322.65,321.8,322.02,13566.0
2018-10-19 13:10:00,322.1,323.39,321.91,322.89,23808.0,322.1,323.39,321.91,322.89,23808.0
2018-10-19 13:20:00,323.0,323.53,322.81,323.53,11970.0,323.0,323.53,322.81,323.53,11970.0
2018-10-19 13:30:00,323.75,323.88,322.59,322.85,15219.0,323.75,323.88,322.59,322.85,15219.0
2018-10-19 13:40:00,322.85,323.14,321.46,321.7,13872.0,322.85,323.14,321.46,321.7,13872.0
2018-10-19 13:50:00,321.56,321.92,321.27,321.43,15033.0,321.56,321.92,321.27,321.43,15033.0
2018-10-19 14:00:00,321.43,321.57,319.31,319.48,23713.0,321.43,321.57,319.31,319.48,23713.0
2018-10-19 14:10:00,319.48,320.14,318.52,318.72,27947.0,319.48,320.14,318.52,318.72,27947.0
2018-10-19 14:20:00,318.71,320.99,318.55,320.48,23861.0,318.71,320.99,318.55,320.48,23861.0
2018-10-19 14:30:00,320.47,320.7,319.81,320.25,14042.0,320.47,320.7,319.81,320.25,14042.0
2018-10-19 14:40:00,320.34,321.01,319.83,321.0,17298.0,320.34,321.01,319.83,321.0,17298.0
2018-10-19 14:50:00,321.0,321.24,320.35,320.46,19508.0,321.0,321.24,320.35,320.46,19508.0
2018-10-19 15:00:00,320.46,320.57,319.94,320.09,20569.0,320.46,320.57,319.94,320.09,20569.0
2018-10-19 15:10:00,319.99,320.44,319.2,320.09,27032.0,319.99,320.44,319.2,320.09,27032.0
2018-10-19 15:20:00,320.09,320.54,319.46,320.22,46226.0,320.09,320.54,319.46,320.22,46226.0
2018-10-19 15:30:00,320.15,320.94,319.86,319.91,44737.0,320.15,320.94,319.86,319.91,44737.0
2018-10-19 15:40:00,319.99,320.73,319.66,320.37,49638.0,319.99,320.73,319.66,320.37,49638.0
2018-10-19 15:50:00,320.41,321.32,319.72,319.73,111423.0,320.41,321.32,319.72,319.73,111423.0
2018-10-22 09:30:00,322.3,323.85,320.42,320.71,42799.0,322.3,323.85,320.42,320.71,42799.0
2018-10-22 09:40:00,320.81,321.69,319.37,320.19,76830.0,320.81,321.69,319.37,320.19,76830.0
2018-10-22 09:50:00,320.15,320.15,318.33,318.8,43621.0,320.15,320.15,318.33,318.8,43621.0
2018-10-22 10:00:00,318.6,318.83,316.84,317.2,40858.0,318.6,318.83,316.84,317.2,40858.0
2018-10-22 10:10:00,316.97,317.2,316.2,316.46,24341.0,316.97,317.2,316.2,316.46,24341.0
2018-10-22 10:20:00,316.15,316.57,315.66,316.16,23701.0,316.15,316.57,315.66,316.16,23701.0
2018-10-22 10:30:00,315.82,318.37,315.66,318.14,23550.0,315.82,318.37,315.66,318.14,23550.0
2018-10-22 10:40:00,317.98,319.63,317.95,319.63,22350.0,317.98,319.63,317.95,319.63,22350.0
2018-10-22 10:50:00,319.72,320.43,319.12,320.04,20029.0,319.72,320.43,319.12,320.04,20029.0
2018-10-22 11:00:00,320.02,320.03,318.94,319.32,22946.0,320.02,320.03,318.94,319.32,22946.0
2018-10-22 11:10:00,319.32,319.32,317.48,318.6,21181.0,319.32,319.32,317.48,318.6,21181.0
2018-10-22 11:20:00,318.75,320.0,318.45,319.4,21180.0,318.75,320.0,318.45,319.4,21180.0
2018-10-22 11:30:00,319.29,319.4,317.78,318.11,20192.0,319.29,319.4,317.78,318.11,20192.0
2018-10-22 11:40:00,318.1,318.4,317.66,317.99,13528.0,318.1,318.4,317.66,317.99,13528.0
2018-10-22 11:50:00,318.06,318.09,316.81,317.06,11820.0,318.06,318.09,316.81,317.06,11820.0
2018-10-22 12:00:00,317.08,318.01,316.61,317.75,40559.0,317.08,318.01,316.61,317.75,40559.0
2018-10-22 12:10:00,317.75,317.97,316.73,316.99,21287.0,317.75,317.97,316.73,316.99,21287.0
2018-10-22 12:20:00,316.98,317.37,316.82,317.29,14768.0,316.98,317.37,316.82,317.29,14768.0
2018-10-22 12:30:00,317.4,318.19,317.4,317.87,14008.0,317.4,318.19,317.4,317.87,14008.0
2018-10-22 12:40:00,318.0,319.12,318.0,318.71,15956.0,318.0,319.12,318.0,318.71,15956.0
2018-10-22 12:50:00,318.64,319.14,318.09,318.24,17976.0,318.64,319.14,318.09,318.24,17976.0
2018-10-22 13:00:00,318.25,319.3,317.95,319.09,14222.0,318.25,319.3,317.95,319.09,14222.0
2018-10-22 13:10:00,319.09,319.35,318.51,318.8,15520.0,319.09,319.35,318.51,318.8,15520.0
2018-10-22 13:20:00,318.79,319.35,317.86,317.9,13807.0,318.79,319.35,317.86,317.9,13807.0
2018-10-22 13:30:00,317.99,318.21,317.5,317.69,12964.0,317.99,318.21,317.5,317.69,12964.0
2018-10-22 13:40:00,317.81,318.17,317.07,317.1,15278.0,317.81,318.17,317.07,317.1,15278.0
2018-10-22 13:50:00,317.1,317.1,316.47,316.47,17229.0,317.1,317.1,316.47,316.47,17229.0
2018-10-22 14:00:00,316.62,317.36,316.55,317.15,11454.0,316.62,317.36,316.55,317.15,11454.0
2018-10-22 14:10:00,317.18,317.69,316.5,316.65,18753.0,317.18,317.69,316.5,316.65,18753.0
2018-10-22 14:20:00,316.5,316.64,316.0,316.25,18729.0,316.5,316.64,316.0,316.25,18729.0
2018-10-22 14:30:00,316.25,316.63,316.09,316.4,12913.0,316.25,316.63,316.09,316.4,12913.0
2018-10-22 14:40:00,316.44,316.62,315.5,316.36,29507.0,316.44,316.62,315.5,316.36,29507.0
2018-10-22 14:50:00,316.54,316.57,316.0,316.52,14016.0,316.54,316.57,316.0,316.52,14016.0
2018-10-22 15:00:00,316.47,316.47,315.68,316.07,38863.0,316.47,316.47,315.68,316.07,38863.0
2018-10-22 15:10:00,316.04,316.28,315.37,315.46,30857.0,316.04,316.28,315.37,315.46,30857.0
2018-10-22 15:20:00,315.58,315.66,314.82,315.1,35052.0,315.58,315.66,314.82,315.1,35052.0
2018-10-22 15:30:00,315.09,315.6,314.76,314.76,58752.0,315.09,315.6,314.76,314.76,58752.0
2018-10-22 15:40:00,314.76,314.91,314.16,314.38,64062.0,314.76,314.91,314.16,314.38,64062.0
2018-10-22 15:50:00,314.32,315.94,314.31,315.54,118626.0,314.32,315.94,314.31,315.54,118626.0
2018-10-23 09:30:00,315.18,326.31,315.0,324.73,177917.0,315.18,326.31,315.0,324.73,177917.0
2018-10-23 09:40:00,324.2,326.5,320.56,324.41,73927.0,324.2,326.5,320.56,324.41,73927.0
2018-10-23 09:50:00,324.81,325.04,318.12,318.52,50130.0,324.81,325.04,318.12,318.52,50130.0
2018-10-23 10:00:00,318.59,318.77,314.54,316.32,70821.0,318.59,318.77,314.54,316.32,70821.0
2018-10-23 10:10:00,316.27,317.12,315.44,315.48,57395.0,316.27,317.12,315.44,315.48,57395.0
2018-10-23 10:20:00,315.47,317.12,315.13,316.84,43544.0,315.47,317.12,315.13,316.84,43544.0
2018-10-23 10:30:00,316.76,318.26,316.29,317.52,38892.0,316.76,318.26,316.29,317.52,38892.0
2018-10-23 10:40:00,317.84,318.71,317.02,317.27,27754.0,317.84,318.71,317.02,317.27,27754.0
2018-10-23 10:50:00,317.27,317.51,315.64,315.93,29930.0,317.27,317.51,315.64,315.93,29930.0
2018-10-23 11:00:00,315.93,316.3,314.53,314.76,21899.0,315.93,316.3,314.53,314.76,21899.0
2018-10-23 11:10:00,314.97,316.46,313.02,314.26,53762.0,314.97,316.46,313.02,314.26,53762.0
2018-10-23 11:20:00,314.1,314.93,311.0,311.37,46099.0,314.1,314.93,311.0,311.37,46099.0
2018-10-23 11:30:00,311.58,314.16,311.0,312.69,34635.0,311.58,314.16,311.0,312.69,34635.0
2018-10-23 11:40:00,312.71,315.69,312.26,315.46,27582.0,312.71,315.69,312.26,315.46,27582.0
2018-10-23 11:50:00,315.49,315.68,313.96,314.75,28023.0,315.49,315.68,313.96,314.75,28023.0
2018-10-23 12:00:00,314.75,315.0,313.69,314.64,35461.0,314.75,315.0,313.69,314.64,35461.0
2018-10-23 12:10:00,314.39,314.58,311.14,311.86,39224.0,314.39,314.58,311.14,311.86,39224.0
2018-10-23 12:20:00,311.92,313.14,311.63,312.66,37903.0,311.92,313.14,311.63,312.66,37903.0
2018-10-23 12:30:00,312.93,313.35,312.05,312.75,41278.0,312.93,313.35,312.05,312.75,41278.0
2018-10-23 12:40:00,312.78,315.48,312.63,315.32,37822.0,312.78,315.48,312.63,315.32,37822.0
2018-10-23 12:50:00,315.13,315.6,314.29,315.04,28285.0,315.13,315.6,314.29,315.04,28285.0
2018-10-23 13:00:00,315.02,317.42,314.87,317.31,41022.0,315.02,317.42,314.87,317.31,41022.0
2018-10-23 13:10:00,317.16,317.21,315.57,316.75,46489.0,317.16,317.21,315.57,316.75,46489.0
2018-10-23 13:20:00,316.34,317.24,315.45,315.74,25104.0,316.34,317.24,315.45,315.74,25104.0
2018-10-23 13:30:00,315.6,316.18,313.84,314.5,26189.0,315.6,316.18,313.84,314.5,26189.0
2018-10-23 13:40:00,314.49,316.24,314.11,314.9,32607.0,314.49,316.24,314.11,314.9,32607.0
2018-10-23 13:50:00,314.84,316.38,314.3,316.18,35959.0,314.84,316.38,314.3,316.18,35959.0
2018-10-23 14:00:00,315.88,317.1,315.85,316.64,30530.0,315.88,317.1,315.85,316.64,30530.0
2018-10-23 14:10:00,316.63,320.23,316.63,320.15,49397.0,316.63,320.23,316.63,320.15,49397.0
2018-10-23 14:20:00,320.08,320.37,317.84,318.73,33443.0,320.08,320.37,317.84,318.73,33443.0
2018-10-23 14:30:00,318.81,319.67,317.89,318.81,21730.0,318.81,319.67,317.89,318.81,21730.0
2018-10-23 14:40:00,318.81,319.52,318.29,319.52,22044.0,318.81,319.52,318.29,319.52,22044.0
2018-10-23 14:50:00,319.64,320.33,319.36,320.31,28259.0,319.64,320.33,319.36,320.31,28259.0
2018-10-23 15:00:00,320.3,320.36,318.18,318.61,27623.0,320.3,320.36,318.18,318.61,27623.0
2018-10-23 15:10:00,318.34,318.56,316.67,317.24,29556.0,318.34,318.56,316.67,317.24,29556.0
2018-10-23 15:20:00,317.24,318.42,317.21,317.21,31355.0,317.24,318.42,317.21,317.21,31355.0
2018-10-23 15:30:00,317.37,318.0,317.06,317.16,28363.0,317.37,318.0,317.06,317.16,28363.0
2018-10-23 15:40:00,317.11,318.01,316.75,317.4,39285.0,317.11,318.01,316.75,317.4,39285.0
2018-10-23 15:50:00,317.54,317.65,315.53,316.18,88961.0,317.54,317.65,315.53,316.18,88961.0
2018-10-24 09:30:00,315.94,319.38,315.21,316.39,41985.0,315.94,319.38,315.21,316.39,41985.0
2018-10-24 09:40:00,316.69,319.58,316.57,317.48,37131.0,316.69,319.58,316.57,317.48,37131.0
2018-10-24 09:50:00,317.79,319.35,317.24,318.33,23236.0,317.79,319.35,317.24,318.33,23236.0
2018-10-24 10:00:00,318.24,319.0,317.81,318.42,16030.0,318.24,319.0,317.81,318.42,16030.0
2018-10-24 10:10:00,318.16,319.69,317.8,317.99,23330.0,318.16,319.69,317.8,317.99,23330.0
2018-10-24 10:20:00,317.98,318.13,315.98,317.02,25566.0,317.98,318.13,315.98,317.02,25566.0
2018-10-24 10:30:00,316.84,317.97,316.37,316.81,15899.0,316.84,317.97,316.37,316.81,15899.0
2018-10-24 10:40:00,316.64,317.02,315.46,315.72,21452.0,316.64,317.02,315.46,315.72,21452.0
2018-10-24 10:50:00,315.81,316.88,315.72,316.09,25198.0,315.81,316.88,315.72,316.09,25198.0
2018-10-24 11:00:00,316.09,317.19,315.33,315.83,41756.0,316.09,317.19,315.33,315.83,41756.0
2018-10-24 11:10:00,316.17,318.25,316.17,317.71,29086.0,316.17,318.25,316.17,317.71,29086.0
2018-10-24 11:20:00,317.48,318.61,316.99,317.38,26317.0,317.48,318.61,316.99,317.38,26317.0
2018-10-24 11:30:00,317.29,317.31,315.92,316.35,64679.0,317.29,317.31,315.92,316.35,64679.0
2018-10-24 11:40:00,316.33,318.68,316.33,316.97,32982.0,316.33,318.68,316.33,316.97,32982.0
2018-10-24 11:50:00,317.23,318.6,316.94,317.37,27763.0,317.23,318.6,316.94,317.37,27763.0
2018-10-24 12:00:00,317.15,318.06,316.62,316.64,38193.0,317.15,318.06,316.62,316.64,38193.0
2018-10-24 12:10:00,316.67,317.35,314.42,314.52,23495.0,316.67,317.35,314.42,314.52,23495.0
2018-10-24 12:20:00,314.39,314.76,312.85,314.33,48289.0,314.39,314.76,312.85,314.33,48289.0
2018-10-24 12:30:00,314.33,314.33,311.01,311.01,39233.0,314.33,314.33,311.01,311.01,39233.0
2018-10-24 12:40:00,311.01,312.22,310.39,310.39,36806.0,311.01,312.22,310.39,310.39,36806.0
2018-10-24 12:50:00,310.37,310.51,307.76,308.4,75985.0,310.37,310.51,307.76,308.4,75985.0
2018-10-24 13:00:00,308.44,308.44,306.21,306.29,45691.0,308.44,308.44,306.21,306.29,45691.0
2018-10-24 13:10:00,306.32,308.81,306.2,308.81,36017.0,306.32,308.81,306.2,308.81,36017.0
2018-10-24 13:20:00,308.62,310.91,308.52,310.84,164604.0,308.62,310.91,308.52,310.84,164604.0
2018-10-24 13:30:00,310.62,310.65,307.9,308.94,46707.0,310.62,310.65,307.9,308.94,46707.0
2018-10-24 13:40:00,308.94,310.37,308.94,310.07,33837.0,308.94,310.37,308.94,310.07,33837.0
2018-10-24 13:50:00,309.91,311.0,308.67,309.19,26392.0,309.91,311.0,308.67,309.19,26392.0
2018-10-24 14:00:00,308.93,309.83,308.1,308.85,37108.0,308.93,309.83,308.1,308.85,37108.0
2018-10-24 14:10:00,309.0,310.24,308.6,309.34,35707.0,309.0,310.24,308.6,309.34,35707.0
2018-10-24 14:20:00,309.21,310.42,308.93,310.04,27951.0,309.21,310.42,308.93,310.04,27951.0
2018-10-24 14:30:00,310.19,310.2,308.83,309.24,21059.0,310.19,310.2,308.83,309.24,21059.0
2018-10-24 14:40:00,309.26,309.56,307.18,308.13,26808.0,309.26,309.56,307.18,308.13,26808.0
2018-10-24 14:50:00,308.0,308.75,307.2,308.15,39594.0,308.0,308.75,307.2,308.15,39594.0
2018-10-24 15:00:00,307.96,308.1,307.28,307.68,44548.0,307.96,308.1,307.28,307.68,44548.0
2018-10-24 15:10:00,307.69,308.33,307.3,307.8,34022.0,307.69,308.33,307.3,307.8,34022.0
2018-10-24 15:20:00,307.56,307.57,305.21,305.26,44329.0,307.56,307.57,305.21,305.26,44329.0
2018-10-24 15:30:00,305.32,306.15,304.15,305.52,125584.0,305.32,306.15,304.15,305.52,125584.0
2018-10-24 15:40:00,305.27,305.43,304.11,304.11,60955.0,305.27,305.43,304.11,304.11,60955.0
2018-10-24 15:50:00,304.01,304.07,301.09,302.19,161198.0,304.01,304.07,301.09,302.19,161198.0
2018-10-25 09:30:00,294.89,298.3,290.0,291.9,187852.0,294.89,298.3,290.0,291.9,187852.0
2018-10-25 09:40:00,291.73,294.61,288.34,294.1,170263.0,291.73,294.61,288.34,294.1,170263.0
2018-10-25 09:50:00,293.98,297.98,292.17,296.27,91243.0,293.98,297.98,292.17,296.27,91243.0
2018-10-25 10:00:00,297.24,300.77,297.12,300.42,99231.0,297.24,300.77,297.12,300.42,99231.0
2018-10-25 10:10:00,300.47,301.0,297.62,297.77,62858.0,300.47,301.0,297.62,297.77,62858.0
2018-10-25 10:20:00,297.59,299.17,294.47,296.09,80056.0,297.59,299.17,294.47,296.09,80056.0
2018-10-25 10:30:00,296.99,298.8,293.11,297.61,108369.0,296.99,298.8,293.11,297.61,108369.0
2018-10-25 10:40:00,298.06,299.72,297.5,299.18,42261.0,298.06,299.72,297.5,299.18,42261.0
2018-10-25 10:50:00,298.87,300.51,298.18,299.85,27760.0,298.87,300.51,298.18,299.85,27760.0
2018-10-25 11:00:00,300.0,300.48,298.81,299.35,40866.0,300.0,300.48,298.81,299.35,40866.0
2018-10-25 11:10:00,299.5,299.5,297.32,299.25,34866.0,299.5,299.5,297.32,299.25,34866.0
2018-10-25 11:20:00,299.57,300.37,299.14,299.79,34158.0,299.57,300.37,299.14,299.79,34158.0
2018-10-25 11:30:00,299.79,300.85,299.79,300.13,29739.0,299.79,300.85,299.79,300.13,29739.0
2018-10-25 11:40:00,300.09,300.18,298.71,299.12,37407.0,300.09,300.18,298.71,299.12,37407.0
2018-10-25 11:50:00,299.26,299.27,298.06,298.18,31450.0,299.26,299.27,298.06,298.18,31450.0
2018-10-25 12:00:00,298.3,298.32,296.84,297.52,41386.0,298.3,298.32,296.84,297.52,41386.0
2018-10-25 12:10:00,297.52,297.55,296.46,296.46,28962.0,297.52,297.55,296.46,296.46,28962.0
2018-10-25 12:20:00,296.57,297.35,296.0,297.19,17685.0,296.57,297.35,296.0,297.19,17685.0
2018-10-25 12:30:00,297.19,298.32,296.95,298.18,19669.0,297.19,298.32,296.95,298.18,19669.0
2018-10-25 12:40:00,298.46,299.47,297.89,298.73,31073.0,298.46,299.47,297.89,298.73,31073.0
2018-10-25 12:50:00,298.86,299.23,298.31,299.0,30143.0,298.86,299.23,298.31,299.0,30143.0
2018-10-25 13:00:00,298.92,299.95,298.83,299.0,53303.0,298.92,299.95,298.83,299.0,53303.0
2018-10-25 13:10:00,299.09,299.26,297.57,297.97,21928.0,299.09,299.26,297.57,297.97,21928.0
2018-10-25 13:20:00,298.03,300.17,298.0,299.76,33463.0,298.03,300.17,298.0,299.76,33463.0
2018-10-25 13:30:00,299.73,301.62,299.06,300.61,41313.0,299.73,301.62,299.06,300.61,41313.0
2018-10-25 13:40:00,300.99,301.01,299.89,300.91,25213.0,300.99,301.01,299.89,300.91,25213.0
2018-10-25 13:50:00,300.9,301.05,298.27,299.96,18598.0,300.9,301.05,298.27,299.96,18598.0
2018-10-25 14:00:00,299.96,301.12,299.4,300.98,20736.0,299.96,301.12,299.4,300.98,20736.0
2018-10-25 14:10:00,301.02,301.26,300.18,300.28,23067.0,301.02,301.26,300.18,300.28,23067.0
2018-10-25 14:20:00,300.32,301.61,300.02,301.42,33153.0,300.32,301.61,300.02,301.42,33153.0
2018-10-25 14:30:00,301.42,302.34,301.28,301.41,27235.0,301.42,302.34,301.28,301.41,27235.0
2018-10-25 14:40:00,301.43,302.22,300.84,301.79,23574.0,301.43,302.22,300.84,301.79,23574.0
2018-10-25 14:50:00,301.69,301.69,300.04,300.83,27056.0,301.69,301.69,300.04,300.83,27056.0
2018-10-25 15:00:00,300.83,300.83,300.2,300.2,27491.0,300.83,300.83,300.2,300.2,27491.0
2018-10-25 15:10:00,300.2,300.99,300.2,300.83,21333.0,300.2,300.99,300.2,300.83,21333.0
2018-10-25 15:20:00,300.8,300.8,300.06,300.62,35743.0,300.8,300.8,300.06,300.62,35743.0
2018-10-25 15:30:00,300.72,301.12,299.0,299.71,78838.0,300.72,301.12,299.0,299.71,78838.0
2018-10-25 15:40:00,299.72,300.2,298.91,299.19,69991.0,299.72,300.2,298.91,299.19,69991.0
2018-10-25 15:50:00,299.11,299.36,298.15,298.41,128983.0,299.11,299.36,298.15,298.41,128983.0
2018-10-26 09:30:00,292.85,297.88,291.0,295.15,64336.0,292.85,297.88,291.0,295.15,64336.0
2018-10-26 09:40:00,295.34,297.33,294.44,296.95,23632.0,295.34,297.33,294.44,296.95,23632.0
2018-10-26 09:50:00,296.63,297.8,295.23,296.92,28108.0,296.63,297.8,295.23,296.92,28108.0
2018-10-26 10:00:00,296.85,297.0,292.91,293.01,29558.0,296.85,297.0,292.91,293.01,29558.0
2018-10-26 10:10:00,293.2,295.28,293.05,294.83,18798.0,293.2,295.28,293.05,294.83,18798.0
2018-10-26 10:20:00,294.83,295.65,294.23,294.37,18990.0,294.83,295.65,294.23,294.37,18990.0
2018-10-26 10:30:00,294.23,295.47,293.48,295.41,18102.0,294.23,295.47,293.48,295.41,18102.0
2018-10-26 10:40:00,295.45,297.21,295.33,296.35,24513.0,295.45,297.21,295.33,296.35,24513.0
2018-10-26 10:50:00,296.36,297.74,296.34,296.45,43182.0,296.36,297.74,296.34,296.45,43182.0
2018-10-26 11:00:00,296.36,299.12,295.46,298.97,27153.0,296.36,299.12,295.46,298.97,27153.0
2018-10-26 11:10:00,298.81,301.72,298.81,301.07,26719.0,298.81,301.72,298.81,301.07,26719.0
2018-10-26 11:20:00,301.24,303.87,301.1,303.12,83925.0,301.24,303.87,301.1,303.12,83925.0
2018-10-26 11:30:00,303.12,303.95,300.96,302.5,41797.0,303.12,303.95,300.96,302.5,41797.0
2018-10-26 11:40:00,302.52,303.07,301.4,302.0,32670.0,302.52,303.07,301.4,302.0,32670.0
2018-10-26 11:50:00,302.0,303.98,302.0,302.63,18801.0,302.0,303.98,302.0,302.63,18801.0
2018-10-26 12:00:00,302.35,303.04,301.06,301.92,11692.0,302.35,303.04,301.06,301.92,11692.0
2018-10-26 12:10:00,302.08,302.55,301.26,301.96,11605.0,302.08,302.55,301.26,301.96,11605.0
2018-10-26 12:20:00,302.06,302.7,300.9,301.43,21666.0,302.06,302.7,300.9,301.43,21666.0
2018-10-26 12:30:00,301.27,302.28,300.76,301.65,24209.0,301.27,302.28,300.76,301.65,24209.0
2018-10-26 12:40:00,301.79,304.54,301.35,304.28,42720.0,301.79,304.54,301.35,304.28,42720.0
2018-10-26 12:50:00,304.52,304.66,303.75,304.0,29399.0,304.52,304.66,303.75,304.0,29399.0
2018-10-26 13:00:00,304.0,304.9,303.34,303.34,14898.0,304.0,304.9,303.34,303.34,14898.0
2018-10-26 13:10:00,303.15,304.05,302.15,302.98,12249.0,303.15,304.05,302.15,302.98,12249.0
2018-10-26 13:20:00,302.98,303.56,302.54,302.55,12428.0,302.98,303.56,302.54,302.55,12428.0
2018-10-26 13:30:00,302.42,302.95,301.06,301.38,53054.0,302.42,302.95,301.06,301.38,53054.0
2018-10-26 13:40:00,301.46,302.94,301.46,302.94,27598.0,301.46,302.94,301.46,302.94,27598.0
2018-10-26 13:50:00,302.66,303.52,302.07,303.42,8189.0,302.66,303.52,302.07,303.42,8189.0
2018-10-26 14:00:00,303.18,303.49,302.1,302.5,17288.0,303.18,303.49,302.1,302.5,17288.0
2018-10-26 14:10:00,302.5,302.75,301.99,302.27,14031.0,302.5,302.75,301.99,302.27,14031.0
2018-10-26 14:20:00,302.36,303.55,301.71,302.83,13605.0,302.36,303.55,301.71,302.83,13605.0
2018-10-26 14:30:00,302.7,304.05,302.61,303.76,8466.0,302.7,304.05,302.61,303.76,8466.0
2018-10-26 14:40:00,303.6,303.79,301.26,301.26,10459.0,303.6,303.79,301.26,301.26,10459.0
2018-10-26 14:50:00,301.4,301.64,299.41,299.77,34885.0,301.4,301.64,299.41,299.77,34885.0
2018-10-26 15:00:00,299.75,300.41,299.09,300.06,24961.0,299.75,300.41,299.09,300.06,24961.0
2018-10-26 15:10:00,300.4,301.69,299.08,301.47,17987.0,300.4,301.69,299.08,301.47,17987.0
2018-10-26 15:20:00,301.72,302.65,301.21,301.68,22523.0,301.72,302.65,301.21,301.68,22523.0
2018-10-26 15:30:00,301.56,302.51,300.12,301.18,29687.0,301.56,302.51,300.12,301.18,29687.0
2018-10-26 15:40:00,301.18,301.8,299.85,301.42,93437.0,301.18,301.8,299.85,301.42,93437.0
2018-10-26 15:50:00,301.59,301.98,299.32,300.24,135208.0,301.59,301.98,299.32,300.24,135208.0
2018-10-29 09:30:00,304.77,305.92,304.06,304.58,39513.0,304.77,305.92,304.06,304.58,39513.0
2018-10-29 09:40:00,304.2,306.6,303.94,304.43,33785.0,304.2,306.6,303.94,304.43,33785.0
2018-10-29 09:50:00,304.49,306.74,304.4,306.58,15004.0,304.49,306.74,304.4,306.58,15004.0
2018-10-29 10:00:00,306.8,308.5,305.78,306.11,27741.0,306.8,308.5,305.78,306.11,27741.0
2018-10-29 10:10:00,306.12,306.62,305.3,306.06,27479.0,306.12,306.62,305.3,306.06,27479.0
2018-10-29 10:20:00,306.28,306.69,305.85,305.99,23506.0,306.28,306.69,305.85,305.99,23506.0
2018-10-29 10:30:00,306.0,306.2,304.19,304.67,15489.0,306.0,306.2,304.19,304.67,15489.0
2018-10-29 10:40:00,304.67,306.16,304.06,304.54,66300.0,304.67,306.16,304.06,304.54,66300.0
2018-10-29 10:50:00,304.69,306.37,304.65,305.13,15801.0,304.69,306.37,304.65,305.13,15801.0
2018-10-29 11:00:00,305.42,305.88,303.49,303.74,19533.0,305.42,305.88,303.49,303.74,19533.0
2018-10-29 11:10:00,303.77,304.05,302.5,302.9,19275.0,303.77,304.05,302.5,302.9,19275.0
2018-10-29 11:20:00,303.4,305.6,303.07,305.36,14705.0,303.4,305.6,303.07,305.36,14705.0
2018-10-29 11:30:00,305.36,305.78,304.78,305.61,13529.0,305.36,305.78,304.78,305.61,13529.0
2018-10-29 11:40:00,305.65,306.25,305.53,306.01,12581.0,305.65,306.25,305.53,306.01,12581.0
2018-10-29 11:50:00,306.01,306.31,303.55,303.55,19882.0,306.01,306.31,303.55,303.55,19882.0
2018-10-29 12:00:00,303.84,303.84,302.92,303.15,16938.0,303.84,303.84,302.92,303.15,16938.0
2018-10-29 12:10:00,303.0,303.68,302.5,303.0,15315.0,303.0,303.68,302.5,303.0,15315.0
2018-10-29 12:20:00,303.11,303.33,301.96,302.41,15292.0,303.11,303.33,301.96,302.41,15292.0
2018-10-29 12:30:00,302.41,303.39,302.07,302.59,16237.0,302.41,303.39,302.07,302.59,16237.0
2018-10-29 12:40:00,302.71,303.44,302.41,302.41,20967.0,302.71,303.44,302.41,302.41,20967.0
2018-10-29 12:50:00,302.52,303.01,301.6,302.23,14347.0,302.52,303.01,301.6,302.23,14347.0
2018-10-29 13:00:00,302.47,303.33,302.06,303.07,19395.0,302.47,303.33,302.06,303.07,19395.0
2018-10-29 13:10:00,303.24,303.24,302.41,302.54,21772.0,303.24,303.24,302.41,302.54,21772.0
2018-10-29 13:20:00,302.54,303.05,302.07,302.19,12355.0,302.54,303.05,302.07,302.19,12355.0
2018-10-29 13:30:00,302.37,303.58,302.23,303.32,10355.0,302.37,303.58,302.23,303.32,10355.0
2018-10-29 13:40:00,303.32,303.46,302.51,303.37,9392.0,303.32,303.46,302.51,303.37,9392.0
2018-10-29 13:50:00,303.37,303.63,302.56,302.64,21796.0,303.37,303.63,302.56,302.64,21796.0
2018-10-29 14:00:00,302.63,302.63,301.4,301.47,11058.0,302.63,302.63,301.4,301.47,11058.0
2018-10-29 14:10:00,301.42,301.42,300.17,301.0,20001.0,301.42,301.42,300.17,301.0,20001.0
2018-10-29 14:20:00,301.0,301.7,300.55,301.22,13461.0,301.0,301.7,300.55,301.22,13461.0
2018-10-29 14:30:00,301.13,301.84,300.07,300.56,15295.0,301.13,301.84,300.07,300.56,15295.0
2018-10-29 14:40:00,300.45,301.55,300.27,300.36,16840.0,300.45,301.55,300.27,300.36,16840.0
2018-10-29 14:50:00,300.34,301.09,299.23,300.72,18182.0,300.34,301.09,299.23,300.72,18182.0
2018-10-29 15:00:00,300.76,300.81,298.69,299.0,25786.0,300.76,300.81,298.69,299.0,25786.0
2018-10-29 15:10:00,299.42,299.86,298.43,299.57,31864.0,299.42,299.86,298.43,299.57,31864.0
2018-10-29 15:20:00,299.57,299.97,298.32,299.32,39234.0,299.57,299.97,298.32,299.32,39234.0
2018-10-29 15:30:00,299.13,299.56,296.69,297.01,53691.0,299.13,299.56,296.69,297.01,53691.0
2018-10-29 15:40:00,297.01,298.92,294.72,297.63,52404.0,297.01,298.92,294.72,297.63,52404.0
2018-10-29 15:50:00,297.86,301.21,297.63,300.99,105139.0,297.86,301.21,297.63,300.99,105139.0
2018-10-30 09:30:00,301.92,301.92,298.34,300.04,32216.0,301.92,301.92,298.34,300.04,32216.0
2018-10-30 09:40:00,300.3,302.81,300.0,302.57,20028.0,300.3,302.81,300.0,302.57,20028.0
2018-10-30 09:50:00,302.71,305.39,302.7,304.83,20464.0,302.71,305.39,302.7,304.83,20464.0
2018-10-30 10:00:00,304.83,305.01,301.68,301.69,23501.0,304.83,305.01,301.68,301.69,23501.0
2018-10-30 10:10:00,301.52,303.94,301.48,302.93,16305.0,301.52,303.94,301.48,302.93,16305.0
2018-10-30 10:20:00,303.41,304.48,303.33,304.39,16129.0,303.41,304.48,303.33,304.39,16129.0
2018-10-30 10:30:00,304.29,304.33,301.51,302.19,24070.0,304.29,304.33,301.51,302.19,24070.0
2018-10-30 10:40:00,302.21,303.46,301.44,302.89,21805.0,302.21,303.46,301.44,302.89,21805.0
2018-10-30 10:50:00,303.1,303.58,301.44,301.64,18322.0,303.1,303.58,301.44,301.64,18322.0
2018-10-30 11:00:00,301.83,302.7,301.17,302.34,14467.0,301.83,302.7,301.17,302.34,14467.0
2018-10-30 11:10:00,302.48,302.99,301.69,302.95,18163.0,302.48,302.99,301.69,302.95,18163.0
2018-10-30 11:20:00,303.16,305.0,302.37,304.69,18628.0,303.16,305.0,302.37,304.69,18628.0
2018-10-30 11:30:00,304.75,305.37,304.55,305.14,14455.0,304.75,305.37,304.55,305.14,14455.0
2018-10-30 11:40:00,305.11,305.55,304.51,305.48,14395.0,305.11,305.55,304.51,305.48,14395.0
2018-10-30 11:50:00,305.56,306.0,304.8,305.15,17610.0,305.56,306.0,304.8,305.15,17610.0
2018-10-30 12:00:00,305.35,306.02,304.73,305.6,18040.0,305.35,306.02,304.73,305.6,18040.0
2018-10-30 12:10:00,305.82,306.1,304.77,305.48,15778.0,305.82,306.1,304.77,305.48,15778.0
2018-10-30 12:20:00,305.47,306.34,305.09,306.03,13348.0,305.47,306.34,305.09,306.03,13348.0
2018-10-30 12:30:00,305.86,305.86,304.76,305.03,16034.0,305.86,305.86,304.76,305.03,16034.0
2018-10-30 12:40:00,304.79,305.0,304.01,304.76,14007.0,304.79,305.0,304.01,304.76,14007.0
2018-10-30 12:50:00,304.69,305.13,303.17,303.17,13056.0,304.69,305.13,303.17,303.17,13056.0
2018-10-30 13:00:00,302.93,303.64,302.84,303.49,16169.0,302.93,303.64,302.84,303.49,16169.0
2018-10-30 13:10:00,303.22,304.2,302.71,304.04,12971.0,303.22,304.2,302.71,304.04,12971.0
2018-10-30 13:20:00,303.85,304.22,303.04,303.27,14868.0,303.85,304.22,303.04,303.27,14868.0
2018-10-30 13:30:00,303.08,303.45,302.46,303.18,12077.0,303.08,303.45,302.46,303.18,12077.0
2018-10-30 13:40:00,303.17,304.83,303.1,304.62,18377.0,303.17,304.83,303.1,304.62,18377.0
2018-10-30 13:50:00,304.48,305.64,304.12,305.33,13438.0,304.48,305.64,304.12,305.33,13438.0
2018-10-30 14:00:00,305.52,305.82,303.84,303.87,13910.0,305.52,305.82,303.84,303.87,13910.0
2018-10-30 14:10:00,303.82,304.66,303.58,304.36,11914.0,303.82,304.66,303.58,304.36,11914.0
2018-10-30 14:20:00,304.67,305.35,304.2,304.56,17897.0,304.67,305.35,304.2,304.56,17897.0
2018-10-30 14:30:00,304.78,305.32,304.06,304.56,13094.0,304.78,305.32,304.06,304.56,13094.0
2018-10-30 14:40:00,304.85,305.12,304.38,304.72,12274.0,304.85,305.12,304.38,304.72,12274.0
2018-10-30 14:50:00,304.7,306.6,304.7,305.98,21372.0,304.7,306.6,304.7,305.98,21372.0
2018-10-30 15:00:00,306.15,306.25,305.02,305.57,15647.0,306.15,306.25,305.02,305.57,15647.0
2018-10-30 15:10:00,305.83,306.68,304.85,305.63,23530.0,305.83,306.68,304.85,305.63,23530.0
2018-10-30 15:20:00,305.53,306.2,304.96,305.62,18753.0,305.53,306.2,304.96,305.62,18753.0
2018-10-30 15:30:00,305.63,306.16,304.96,304.96,28877.0,305.63,306.16,304.96,304.96,28877.0
2018-10-30 15:40:00,305.04,305.86,304.91,305.6,37396.0,305.04,305.86,304.91,305.6,37396.0
2018-10-30 15:50:00,305.73,306.69,305.73,306.2,81286.0,305.73,306.69,305.73,306.2,81286.0
2018-10-31 09:30:00,308.67,309.46,307.0,308.07,33393.0,308.67,309.46,307.0,308.07,33393.0
2018-10-31 09:40:00,308.7,309.64,308.25,308.65,23125.0,308.7,309.64,308.25,308.65,23125.0
2018-10-31 09:50:00,309.66,309.67,308.25,308.74,15885.0,309.66,309.67,308.25,308.74,15885.0
2018-10-31 10:00:00,308.68,308.77,307.48,307.51,20225.0,308.68,308.77,307.48,307.51,20225.0
2018-10-31 10:10:00,307.51,308.06,306.16,307.69,18968.0,307.51,308.06,306.16,307.69,18968.0
2018-10-31 10:20:00,307.92,309.35,307.54,309.23,27387.0,307.92,309.35,307.54,309.23,27387.0
2018-10-31 10:30:00,309.3,310.67,309.1,309.75,16554.0,309.3,310.67,309.1,309.75,16554.0
2018-10-31 10:40:00,309.57,309.79,308.97,309.21,15430.0,309.57,309.79,308.97,309.21,15430.0
2018-10-31 10:50:00,309.25,309.39,307.56,307.72,16394.0,309.25,309.39,307.56,307.72,16394.0
2018-10-31 11:00:00,307.66,308.49,307.02,307.18,17743.0,307.66,308.49,307.02,307.18,17743.0
2018-10-31 11:10:00,307.32,307.89,307.0,307.44,21808.0,307.32,307.89,307.0,307.44,21808.0
2018-10-31 11:20:00,307.44,307.44,306.18,306.35,22969.0,307.44,307.44,306.18,306.35,22969.0
2018-10-31 11:30:00,306.29,306.29,305.36,305.73,11788.0,306.29,306.29,305.36,305.73,11788.0
2018-10-31 11:40:00,305.6,305.78,304.76,305.07,12318.0,305.6,305.78,304.76,305.07,12318.0
2018-10-31 11:50:00,305.13,305.77,304.6,305.35,13706.0,305.13,305.77,304.6,305.35,13706.0
2018-10-31 12:00:00,305.6,305.71,304.57,305.03,9138.0,305.6,305.71,304.57,305.03,9138.0
2018-10-31 12:10:00,304.9,305.16,304.58,305.16,15637.0,304.9,305.16,304.58,305.16,15637.0
2018-10-31 12:20:00,305.15,305.68,304.85,305.13,14332.0,305.15,305.68,304.85,305.13,14332.0
2018-10-31 12:30:00,305.02,306.78,305.02,306.4,9853.0,305.02,306.78,305.02,306.4,9853.0
2018-10-31 12:40:00,306.72,306.97,306.4,306.41,10478.0,306.72,306.97,306.4,306.41,10478.0
2018-10-31 12:50:00,306.27,307.73,306.27,307.25,7997.0,306.27,307.73,306.27,307.25,7997.0
2018-10-31 13:00:00,307.39,307.83,306.84,307.56,14019.0,307.39,307.83,306.84,307.56,14019.0
2018-10-31 13:10:00,307.56,308.16,307.43,307.43,8637.0,307.56,308.16,307.43,307.43,8637.0
2018-10-31 13:20:00,307.51,308.32,307.51,307.86,12898.0,307.51,308.32,307.51,307.86,12898.0
2018-10-31 13:30:00,307.93,308.07,307.16,307.34,5731.0,307.93,308.07,307.16,307.34,5731.0
2018-10-31 13:40:00,307.34,308.14,307.22,307.72,9212.0,307.34,308.14,307.22,307.72,9212.0
2018-10-31 13:50:00,307.47,308.12,307.36,307.81,10332.0,307.47,308.12,307.36,307.81,10332.0
2018-10-31 14:00:00,307.79,309.16,307.61,309.16,12975.0,307.79,309.16,307.61,309.16,12975.0
2018-10-31 14:10:00,309.23,309.52,308.47,309.16,14507.0,309.23,309.52,308.47,309.16,14507.0
2018-10-31 14:20:00,309.18,309.18,308.05,308.26,11341.0,309.18,309.18,308.05,308.26,11341.0
2018-10-31 14:30:00,308.21,308.51,307.82,308.47,18983.0,308.21,308.51,307.82,308.47,18983.0
2018-10-31 14:40:00,308.59,309.09,308.33,308.33,15152.0,308.59,309.09,308.33,308.33,15152.0
2018-10-31 14:50:00,308.33,308.56,308.0,308.14,15500.0,308.33,308.56,308.0,308.14,15500.0
2018-10-31 15:00:00,308.14,308.43,307.41,307.42,16977.0,308.14,308.43,307.41,307.42,16977.0
2018-10-31 15:10:00,307.4,307.71,307.01,307.08,14806.0,307.4,307.71,307.01,307.08,14806.0
2018-10-31 15:20:00,306.98,307.09,305.75,306.57,24128.0,306.98,307.09,305.75,306.57,24128.0
2018-10-31 15:30:00,306.58,306.71,304.79,304.85,36839.0,306.58,306.71,304.79,304.85,36839.0
2018-10-31 15:40:00,304.85,305.18,303.89,303.97,50665.0,304.85,305.18,303.89,303.97,50665.0
2018-10-31 15:50:00,304.06,304.79,303.27,304.26,111153.0,304.06,304.79,303.27,304.26,111153.0
2018-11-01 09:30:00,304.43,309.5,304.27,309.12,31830.0,304.43,309.5,304.27,309.12,31830.0
2018-11-01 09:40:00,309.13,309.5,307.88,308.57,24539.0,309.13,309.5,307.88,308.57,24539.0
2018-11-01 09:50:00,308.34,310.59,307.79,310.36,23163.0,308.34,310.59,307.79,310.36,23163.0
2018-11-01 10:00:00,310.39,310.52,309.14,309.85,30693.0,310.39,310.52,309.14,309.85,30693.0
2018-11-01 10:10:00,310.0,311.52,309.68,311.0,29750.0,310.0,311.52,309.68,311.0,29750.0
2018-11-01 10:20:00,311.29,312.09,310.0,311.95,18562.0,311.29,312.09,310.0,311.95,18562.0
2018-11-01 10:30:00,311.99,313.02,311.85,312.45,19471.0,311.99,313.02,311.85,312.45,19471.0
2018-11-01 10:40:00,312.32,313.71,311.73,313.36,18560.0,312.32,313.71,311.73,313.36,18560.0
2018-11-01 10:50:00,313.53,314.39,313.23,314.05,17664.0,313.53,314.39,313.23,314.05,17664.0
2018-11-01 11:00:00,314.21,314.26,312.16,312.6,26597.0,314.21,314.26,312.16,312.6,26597.0
2018-11-01 11:10:00,312.54,312.92,311.65,312.71,23392.0,312.54,312.92,311.65,312.71,23392.0
2018-11-01 11:20:00,312.7,313.56,312.5,313.37,18864.0,312.7,313.56,312.5,313.37,18864.0
2018-11-01 11:30:00,313.38,313.72,312.52,312.85,29091.0,313.38,313.72,312.52,312.85,29091.0
2018-11-01 11:40:00,312.9,313.36,312.31,313.18,15108.0,312.9,313.36,312.31,313.18,15108.0
2018-11-01 11:50:00,313.18,313.99,312.78,313.77,25305.0,313.18,313.99,312.78,313.77,25305.0
2018-11-01 12:00:00,313.63,314.77,313.16,314.56,11362.0,313.63,314.77,313.16,314.56,11362.0
2018-11-01 12:10:00,314.5,314.63,312.12,312.22,13821.0,314.5,314.63,312.12,312.22,13821.0
2018-11-01 12:20:00,312.31,313.89,312.3,313.59,15012.0,312.31,313.89,312.3,313.59,15012.0
2018-11-01 12:30:00,313.5,314.35,313.03,314.21,24825.0,313.5,314.35,313.03,314.21,24825.0
2018-11-01 12:40:00,314.25,314.72,313.83,314.6,8754.0,314.25,314.72,313.83,314.6,8754.0
2018-11-01 12:50:00,314.86,315.51,314.64,315.48,10117.0,314.86,315.51,314.64,315.48,10117.0
2018-11-01 13:00:00,315.48,315.94,314.97,315.27,12920.0,315.48,315.94,314.97,315.27,12920.0
2018-11-01 13:10:00,315.28,315.6,314.83,315.2,8500.0,315.28,315.6,314.83,315.2,8500.0
2018-11-01 13:20:00,315.54,315.54,315.07,315.29,8606.0,315.54,315.54,315.07,315.29,8606.0
2018-11-01 13:30:00,315.4,315.69,315.0,315.24,14153.0,315.4,315.69,315.0,315.24,14153.0
2018-11-01 13:40:00,315.39,315.77,314.95,315.09,10640.0,315.39,315.77,314.95,315.09,10640.0
2018-11-01 13:50:00,315.0,315.79,314.87,314.93,10230.0,315.0,315.79,314.87,314.93,10230.0
2018-11-01 14:00:00,314.84,315.43,314.31,314.71,17981.0,314.84,315.43,314.31,314.71,17981.0
2018-11-01 14:10:00,314.83,315.36,314.58,315.28,8912.0,314.83,315.36,314.58,315.28,8912.0
2018-11-01 14:20:00,315.27,315.79,314.82,314.97,13532.0,315.27,315.79,314.82,314.97,13532.0
2018-11-01 14:30:00,314.98,315.31,314.68,315.23,11987.0,314.98,315.31,314.68,315.23,11987.0
2018-11-01 14:40:00,315.14,315.14,314.24,314.28,17022.0,315.14,315.14,314.24,314.28,17022.0
2018-11-01 14:50:00,314.28,314.93,314.2,314.72,12998.0,314.28,314.93,314.2,314.72,12998.0
2018-11-01 15:00:00,314.61,314.61,313.9,314.32,14731.0,314.61,314.61,313.9,314.32,14731.0
2018-11-01 15:10:00,314.46,315.28,314.45,314.63,22613.0,314.46,315.28,314.45,314.63,22613.0
2018-11-01 15:20:00,314.62,314.96,314.37,314.74,22572.0,314.62,314.96,314.37,314.74,22572.0
2018-11-01 15:30:00,314.73,315.48,314.52,315.47,26194.0,314.73,315.48,314.52,315.47,26194.0
2018-11-01 15:40:00,315.51,315.51,314.9,314.94,33264.0,315.51,315.51,314.9,314.94,33264.0
2018-11-01 15:50:00,314.94,315.77,314.5,315.28,79643.0,314.94,315.77,314.5,315.28,79643.0
2018-11-02 09:30:00,319.3,320.89,317.15,319.96,42051.0,319.3,320.89,317.15,319.96,42051.0
2018-11-02 09:40:00,319.96,320.08,317.25,317.34,15928.0,319.96,320.08,317.25,317.34,15928.0
2018-11-02 09:50:00,317.5,317.86,315.51,316.5,19876.0,317.5,317.86,315.51,316.5,19876.0
2018-11-02 10:00:00,316.49,316.52,314.09,314.45,22365.0,316.49,316.52,314.09,314.45,22365.0
2018-11-02 10:10:00,314.92,315.35,312.93,313.37,62674.0,314.92,315.35,312.93,313.37,62674.0
2018-11-02 10:20:00,313.71,314.15,311.09,311.25,22471.0,313.71,314.15,311.09,311.25,22471.0
2018-11-02 10:30:00,311.41,313.45,311.2,312.95,15770.0,311.41,313.45,311.2,312.95,15770.0
2018-11-02 10:40:00,312.8,314.09,312.03,313.51,11076.0,312.8,314.09,312.03,313.51,11076.0
2018-11-02 10:50:00,313.71,314.62,312.77,314.0,13538.0,313.71,314.62,312.77,314.0,13538.0
2018-11-02 11:00:00,314.0,314.0,312.16,313.21,9982.0,314.0,314.0,312.16,313.21,9982.0
2018-11-02 11:10:00,313.25,313.78,312.9,313.39,17027.0,313.25,313.78,312.9,313.39,17027.0
2018-11-02 11:20:00,313.06,313.06,311.19,311.54,11922.0,313.06,313.06,311.19,311.54,11922.0
2018-11-02 11:30:00,311.98,312.0,310.84,311.21,15080.0,311.98,312.0,310.84,311.21,15080.0
2018-11-02 11:40:00,311.49,311.8,311.29,311.67,9396.0,311.49,311.8,311.29,311.67,9396.0
2018-11-02 11:50:00,311.84,312.92,311.71,312.72,21372.0,311.84,312.92,311.71,312.72,21372.0
2018-11-02 12:00:00,312.73,312.85,310.01,310.49,32631.0,312.73,312.85,310.01,310.49,32631.0
2018-11-02 12:10:00,310.83,311.23,310.59,310.87,5507.0,310.83,311.23,310.59,310.87,5507.0
2018-11-02 12:20:00,310.69,311.09,310.19,310.84,7023.0,310.69,311.09,310.19,310.84,7023.0
2018-11-02 12:30:00,311.29,311.87,310.34,311.87,16764.0,311.29,311.87,310.34,311.87,16764.0
2018-11-02 12:40:00,311.79,312.26,311.37,311.52,13022.0,311.79,312.26,311.37,311.52,13022.0
2018-11-02 12:50:00,311.37,311.4,309.63,310.96,15641.0,311.37,311.4,309.63,310.96,15641.0
2018-11-02 13:00:00,310.66,311.31,310.43,311.31,10264.0,310.66,311.31,310.43,311.31,10264.0
2018-11-02 13:10:00,311.3,312.13,311.19,312.13,8421.0,311.3,312.13,311.19,312.13,8421.0
2018-11-02 13:20:00,312.41,312.78,312.16,312.35,7716.0,312.41,312.78,312.16,312.35,7716.0
2018-11-02 13:30:00,312.59,312.61,312.0,312.28,6699.0,312.59,312.61,312.0,312.28,6699.0
2018-11-02 13:40:00,312.27,313.13,311.89,312.54,6058.0,312.27,313.13,311.89,312.54,6058.0
2018-11-02 13:50:00,312.56,312.56,311.81,312.29,6020.0,312.56,312.56,311.81,312.29,6020.0
2018-11-02 14:00:00,312.3,312.31,311.34,311.34,9764.0,312.3,312.31,311.34,311.34,9764.0
2018-11-02 14:10:00,311.31,311.94,311.03,311.93,8800.0,311.31,311.94,311.03,311.93,8800.0
2018-11-02 14:20:00,311.94,313.47,310.38,313.31,11322.0,311.94,313.47,310.38,313.31,11322.0
2018-11-02 14:30:00,313.21,313.23,312.19,312.31,7205.0,313.21,313.23,312.19,312.31,7205.0
2018-11-02 14:40:00,312.38,313.28,312.19,312.67,7130.0,312.38,313.28,312.19,312.67,7130.0
2018-11-02 14:50:00,312.67,313.0,312.3,312.3,15472.0,312.67,313.0,312.3,312.3,15472.0
2018-11-02 15:00:00,312.44,312.58,311.15,311.15,24786.0,312.44,312.58,311.15,311.15,24786.0
2018-11-02 15:10:00,310.98,312.04,310.82,311.36,18001.0,310.98,312.04,310.82,311.36,18001.0
2018-11-02 15:20:00,311.5,312.52,311.38,312.52,30626.0,311.5,312.52,311.38,312.52,30626.0
2018-11-02 15:30:00,312.41,313.39,311.92,313.16,20248.0,312.41,313.39,311.92,313.16,20248.0
2018-11-02 15:40:00,313.14,313.16,312.46,312.81,19377.0,313.14,313.16,312.46,312.81,19377.0
2018-11-02 15:50:00,312.95,313.46,312.18,312.61,62260.0,312.95,313.46,312.18,312.61,62260.0
2018-11-05 09:30:00,314.18,314.98,313.58,314.81,23272.0,314.18,314.98,313.58,314.81,23272.0
2018-11-05 09:40:00,314.6,316.4,314.35,314.87,16875.0,314.6,316.4,314.35,314.87,16875.0
2018-11-05 09:50:00,314.79,316.21,314.4,315.89,9764.0,314.79,316.21,314.4,315.89,9764.0
2018-11-05 10:00:00,316.04,317.28,315.0,315.92,19206.0,316.04,317.28,315.0,315.92,19206.0
2018-11-05 10:10:00,315.82,315.82,314.58,315.56,12070.0,315.82,315.82,314.58,315.56,12070.0
2018-11-05 10:20:00,315.94,317.16,315.74,316.66,13774.0,315.94,317.16,315.74,316.66,13774.0
2018-11-05 10:30:00,316.62,318.0,316.6,317.42,12926.0,316.62,318.0,316.6,317.42,12926.0
2018-11-05 10:40:00,317.49,318.5,316.97,317.28,9634.0,317.49,318.5,316.97,317.28,9634.0
2018-11-05 10:50:00,317.02,318.13,315.81,317.89,12650.0,317.02,318.13,315.81,317.89,12650.0
2018-11-05 11:00:00,317.89,318.5,317.66,318.23,9113.0,317.89,318.5,317.66,318.23,9113.0
2018-11-05 11:10:00,318.28,318.54,316.74,317.68,19581.0,318.28,318.54,316.74,317.68,19581.0
2018-11-05 11:20:00,317.98,318.61,317.68,318.17,12700.0,317.98,318.61,317.68,318.17,12700.0
2018-11-05 11:30:00,318.01,318.01,316.78,317.07,14197.0,318.01,318.01,316.78,317.07,14197.0
2018-11-05 11:40:00,317.07,317.51,316.73,317.51,9400.0,317.07,317.51,316.73,317.51,9400.0
2018-11-05 11:50:00,317.59,318.57,317.24,318.25,22871.0,317.59,318.57,317.24,318.25,22871.0
2018-11-05 12:00:00,318.37,318.61,317.18,317.18,12289.0,318.37,318.61,317.18,317.18,12289.0
2018-11-05 12:10:00,317.28,318.05,317.16,317.64,7941.0,317.28,318.05,317.16,317.64,7941.0
2018-11-05 12:20:00,317.86,318.33,317.73,317.73,8680.0,317.86,318.33,317.73,317.73,8680.0
2018-11-05 12:30:00,317.67,317.95,316.84,317.19,5600.0,317.67,317.95,316.84,317.19,5600.0
2018-11-05 12:40:00,317.05,317.06,315.91,316.38,10419.0,317.05,317.06,315.91,316.38,10419.0
2018-11-05 12:50:00,316.32,316.46,315.93,316.31,10076.0,316.32,316.46,315.93,316.31,10076.0
2018-11-05 13:00:00,316.38,316.71,316.18,316.56,8635.0,316.38,316.71,316.18,316.56,8635.0
2018-11-05 13:10:00,316.49,316.96,316.25,316.82,7787.0,316.49,316.96,316.25,316.82,7787.0
2018-11-05 13:20:00,317.24,317.39,316.77,316.81,7004.0,317.24,317.39,316.77,316.81,7004.0
2018-11-05 13:30:00,316.7,317.41,316.53,317.21,13200.0,316.7,317.41,316.53,317.21,13200.0
2018-11-05 13:40:00,317.31,318.14,317.13,317.92,11311.0,317.31,318.14,317.13,317.92,11311.0
2018-11-05 13:50:00,318.09,318.33,317.6,318.15,14340.0,318.09,318.33,317.6,318.15,14340.0
2018-11-05 14:00:00,318.0,318.07,317.14,317.14,4744.0,318.0,318.07,317.14,317.14,4744.0
2018-11-05 14:10:00,317.13,317.32,316.85,317.17,7991.0,317.13,317.32,316.85,317.17,7991.0
2018-11-05 14:20:00,317.21,318.06,317.21,317.92,7479.0,317.21,318.06,317.21,317.92,7479.0
2018-11-05 14:30:00,317.92,317.92,317.37,317.71,7560.0,317.92,317.92,317.37,317.71,7560.0
2018-11-05 14:40:00,317.81,318.62,317.78,318.36,9252.0,317.81,318.62,317.78,318.36,9252.0
2018-11-05 14:50:00,318.48,318.8,317.79,318.1,13349.0,318.48,318.8,317.79,318.1,13349.0
2018-11-05 15:00:00,318.12,318.5,317.8,317.8,14553.0,318.12,318.5,317.8,317.8,14553.0
2018-11-05 15:10:00,317.9,318.37,317.53,317.63,11879.0,317.9,318.37,317.53,317.63,11879.0
2018-11-05 15:20:00,317.63,317.66,316.36,317.15,16316.0,317.63,317.66,316.36,317.15,16316.0
2018-11-05 15:30:00,317.14,317.33,316.68,317.29,15220.0,317.14,317.33,316.68,317.29,15220.0
2018-11-05 15:40:00,317.28,317.99,317.01,317.84,28525.0,317.28,317.99,317.01,317.84,28525.0
2018-11-05 15:50:00,317.79,318.2,317.05,317.28,55802.0,317.79,318.2,317.05,317.28,55802.0
2018-11-06 09:30:00,316.03,320.03,316.03,319.88,26718.0,316.03,320.03,316.03,319.88,26718.0
2018-11-06 09:40:00,319.96,320.02,318.34,319.31,16059.0,319.96,320.02,318.34,319.31,16059.0
2018-11-06 09:50:00,319.11,319.11,317.37,317.38,15248.0,319.11,319.11,317.37,317.38,15248.0
2018-11-06 10:00:00,317.86,317.86,317.15,317.6,10781.0,317.86,317.86,317.15,317.6,10781.0
2018-11-06 10:10:00,317.77,319.4,317.77,318.64,10702.0,317.77,319.4,317.77,318.64,10702.0
2018-11-06 10:20:00,318.84,320.83,318.84,320.63,13376.0,318.84,320.83,318.84,320.63,13376.0
2018-11-06 10:30:00,320.95,321.49,320.36,320.92,27170.0,320.95,321.49,320.36,320.92,27170.0
2018-11-06 10:40:00,320.78,320.88,320.41,320.6,14122.0,320.78,320.88,320.41,320.6,14122.0
2018-11-06 10:50:00,320.62,320.75,319.68,319.94,15312.0,320.62,320.75,319.68,319.94,15312.0
2018-11-06 11:00:00,319.95,320.35,319.45,319.78,11093.0,319.95,320.35,319.45,319.78,11093.0
2018-11-06 11:10:00,319.59,320.2,319.4,319.72,16204.0,319.59,320.2,319.4,319.72,16204.0
2018-11-06 11:20:00,319.72,319.72,318.72,319.15,10190.0,319.72,319.72,318.72,319.15,10190.0
2018-11-06 11:30:00,319.06,319.1,318.76,319.01,24787.0,319.06,319.1,318.76,319.01,24787.0
2018-11-06 11:40:00,319.01,320.16,318.69,319.97,38958.0,319.01,320.16,318.69,319.97,38958.0
2018-11-06 11:50:00,319.92,320.86,319.86,320.24,33204.0,319.92,320.86,319.86,320.24,33204.0
2018-11-06 12:00:00,320.23,320.98,320.11,320.97,9862.0,320.23,320.98,320.11,320.97,9862.0
2018-11-06 12:10:00,320.97,321.08,320.49,320.7,8897.0,320.97,321.08,320.49,320.7,8897.0
2018-11-06 12:20:00,320.94,321.26,320.38,321.18,6000.0,320.94,321.26,320.38,321.18,6000.0
2018-11-06 12:30:00,321.28,322.11,321.25,322.09,10930.0,321.28,322.11,321.25,322.09,10930.0
2018-11-06 12:40:00,322.09,322.42,321.38,321.41,17484.0,322.09,322.42,321.38,321.41,17484.0
2018-11-06 12:50:00,321.51,321.75,321.02,321.02,16233.0,321.51,321.75,321.02,321.02,16233.0
2018-11-06 13:00:00,320.96,321.65,320.93,321.65,12749.0,320.96,321.65,320.93,321.65,12749.0
2018-11-06 13:10:00,321.67,321.86,321.45,321.81,10648.0,321.67,321.86,321.45,321.81,10648.0
2018-11-06 13:20:00,321.59,321.83,321.45,321.5,8500.0,321.59,321.83,321.45,321.5,8500.0
2018-11-06 13:30:00,321.45,321.81,321.37,321.81,24951.0,321.45,321.81,321.37,321.81,24951.0
2018-11-06 13:40:00,321.69,322.0,321.6,321.81,13905.0,321.69,322.0,321.6,321.81,13905.0
2018-11-06 13:50:00,321.74,322.0,321.55,321.74,35238.0,321.74,322.0,321.55,321.74,35238.0
2018-11-06 14:00:00,321.68,321.75,320.41,320.41,19680.0,321.68,321.75,320.41,320.41,19680.0
2018-11-06 14:10:00,320.26,320.98,320.26,320.52,17452.0,320.26,320.98,320.26,320.52,17452.0
2018-11-06 14:20:00,320.44,320.44,318.86,319.06,7464.0,320.44,320.44,318.86,319.06,7464.0
2018-11-06 14:30:00,319.03,319.22,318.77,319.03,8578.0,319.03,319.22,318.77,319.03,8578.0
2018-11-06 14:40:00,319.03,319.47,318.67,318.72,18987.0,319.03,319.47,318.67,318.72,18987.0
2018-11-06 14:50:00,318.79,318.86,318.11,318.33,11807.0,318.79,318.86,318.11,318.33,11807.0
2018-11-06 15:00:00,318.23,318.97,317.92,318.57,15462.0,318.23,318.97,317.92,318.57,15462.0
2018-11-06 15:10:00,318.6,318.99,318.51,318.92,11612.0,318.6,318.99,318.51,318.92,11612.0
2018-11-06 15:20:00,318.92,319.14,318.78,318.9,22497.0,318.92,319.14,318.78,318.9,22497.0
2018-11-06 15:30:00,319.02,319.63,318.82,319.58,33599.0,319.02,319.63,318.82,319.58,33599.0
2018-11-06 15:40:00,319.54,319.76,318.85,319.31,16201.0,319.54,319.76,318.85,319.31,16201.0
2018-11-06 15:50:00,319.27,320.54,319.27,320.27,34231.0,319.27,320.54,319.27,320.27,34231.0
2018-11-07 09:30:00,322.87,326.55,322.4,325.68,41666.0,322.87,326.55,322.4,325.68,41666.0
2018-11-07 09:40:00,325.63,326.47,323.0,323.9,35749.0,325.63,326.47,323.0,323.9,35749.0
2018-11-07 09:50:00,323.9,324.96,323.42,324.14,20736.0,323.9,324.96,323.42,324.14,20736.0
2018-11-07 10:00:00,324.0,325.43,323.0,323.4,29331.0,324.0,325.43,323.0,323.4,29331.0
2018-11-07 10:10:00,323.52,325.13,323.48,325.12,25175.0,323.52,325.13,323.48,325.12,25175.0
2018-11-07 10:20:00,324.91,326.0,324.49,326.0,8006.0,324.91,326.0,324.49,326.0,8006.0
2018-11-07 10:30:00,325.88,328.4,325.83,328.23,22261.0,325.88,328.4,325.83,328.23,22261.0
2018-11-07 10:40:00,328.42,328.42,327.32,327.98,15608.0,328.42,328.42,327.32,327.98,15608.0
2018-11-07 10:50:00,327.94,328.14,326.55,327.14,13888.0,327.94,328.14,326.55,327.14,13888.0
2018-11-07 11:00:00,327.07,328.18,326.16,327.81,11756.0,327.07,328.18,326.16,327.81,11756.0
2018-11-07 11:10:00,328.06,328.25,327.0,327.24,3900.0,328.06,328.25,327.0,327.24,3900.0
2018-11-07 11:20:00,327.02,327.61,326.28,326.28,11878.0,327.02,327.61,326.28,326.28,11878.0
2018-11-07 11:30:00,326.52,326.75,325.93,326.69,27811.0,326.52,326.75,325.93,326.69,27811.0
2018-11-07 11:40:00,326.54,329.28,326.54,328.88,48112.0,326.54,329.28,326.54,328.88,48112.0
2018-11-07 11:50:00,329.11,330.31,328.73,329.77,13657.0,329.11,330.31,328.73,329.77,13657.0
2018-11-07 12:00:00,329.97,330.43,329.0,329.54,15461.0,329.97,330.43,329.0,329.54,15461.0
2018-11-07 12:10:00,329.83,331.35,329.21,329.74,15684.0,329.83,331.35,329.21,329.74,15684.0
2018-11-07 12:20:00,330.11,330.12,328.7,328.87,10625.0,330.11,330.12,328.7,328.87,10625.0
2018-11-07 12:30:00,328.86,329.72,328.25,329.22,7855.0,328.86,329.72,328.25,329.22,7855.0
2018-11-07 12:40:00,329.06,329.5,327.83,327.87,26172.0,329.06,329.5,327.83,327.87,26172.0
2018-11-07 12:50:00,328.21,329.33,328.08,329.22,7940.0,328.21,329.33,328.08,329.22,7940.0
2018-11-07 13:00:00,329.28,329.95,328.85,329.69,9880.0,329.28,329.95,328.85,329.69,9880.0
2018-11-07 13:10:00,329.82,329.82,328.63,329.14,8789.0,329.82,329.82,328.63,329.14,8789.0
2018-11-07 13:20:00,328.97,329.84,328.61,329.84,10139.0,328.97,329.84,328.61,329.84,10139.0
2018-11-07 13:30:00,329.71,330.26,329.64,329.8,12069.0,329.71,330.26,329.64,329.8,12069.0
2018-11-07 13:40:00,329.9,330.2,329.38,329.44,10974.0,329.9,330.2,329.38,329.44,10974.0
2018-11-07 13:50:00,329.43,330.03,329.24,329.76,14510.0,329.43,330.03,329.24,329.76,14510.0
2018-11-07 14:00:00,329.56,330.69,329.56,330.59,8600.0,329.56,330.69,329.56,330.59,8600.0
2018-11-07 14:10:00,330.7,331.0,330.35,330.46,11813.0,330.7,331.0,330.35,330.46,11813.0
2018-11-07 14:20:00,330.51,331.0,330.28,331.0,14877.0,330.51,331.0,330.28,331.0,14877.0
2018-11-07 14:30:00,330.86,331.82,330.75,331.58,16681.0,330.86,331.82,330.75,331.58,16681.0
2018-11-07 14:40:00,331.58,331.81,329.98,330.17,9098.0,331.58,331.81,329.98,330.17,9098.0
2018-11-07 14:50:00,330.17,330.5,328.76,328.94,25505.0,330.17,330.5,328.76,328.94,25505.0
2018-11-07 15:00:00,328.79,329.89,328.64,329.47,26979.0,328.79,329.89,328.64,329.47,26979.0
2018-11-07 15:10:00,329.48,330.08,328.99,329.31,23537.0,329.48,330.08,328.99,329.31,23537.0
2018-11-07 15:20:00,329.32,330.61,329.31,330.41,25280.0,329.32,330.61,329.31,330.41,25280.0
2018-11-07 15:30:00,330.34,330.36,329.71,330.11,28746.0,330.34,330.36,329.71,330.11,28746.0
2018-11-07 15:40:00,330.14,330.77,330.01,330.38,53300.0,330.14,330.77,330.01,330.38,53300.0
2018-11-07 15:50:00,330.4,331.88,330.36,331.63,93236.0,330.4,331.88,330.36,331.63,93236.0
2018-11-08 09:30:00,330.52,331.26,330.0,330.37,33489.0,330.52,331.26,330.0,330.37,33489.0
2018-11-08 09:40:00,330.31,331.41,329.92,331.41,21434.0,330.31,331.41,329.92,331.41,21434.0
2018-11-08 09:50:00,331.16,331.17,330.48,330.93,11835.0,331.16,331.17,330.48,330.93,11835.0
2018-11-08 10:00:00,330.87,330.87,329.85,330.0,20549.0,330.87,330.87,329.85,330.0,20549.0
2018-11-08 10:10:00,330.19,330.91,329.84,330.61,10107.0,330.19,330.91,329.84,330.61,10107.0
2018-11-08 10:20:00,330.6,330.62,328.65,329.0,21599.0,330.6,330.62,328.65,329.0,21599.0
2018-11-08 10:30:00,329.21,329.38,327.52,327.71,15888.0,329.21,329.38,327.52,327.71,15888.0
2018-11-08 10:40:00,327.89,329.02,327.32,327.68,13217.0,327.89,329.02,327.32,327.68,13217.0
2018-11-08 10:50:00,327.7,328.91,327.69,328.38,15369.0,327.7,328.91,327.69,328.38,15369.0
2018-11-08 11:00:00,328.29,330.1,328.13,330.04,23932.0,328.29,330.1,328.13,330.04,23932.0
2018-11-08 11:10:00,330.07,330.07,328.91,329.15,6761.0,330.07,330.07,328.91,329.15,6761.0
2018-11-08 11:20:00,328.84,329.22,328.28,329.06,12497.0,328.84,329.22,328.28,329.06,12497.0
2018-11-08 11:30:00,329.2,329.3,328.08,328.13,8732.0,329.2,329.3,328.08,328.13,8732.0
2018-11-08 11:40:00,328.33,329.36,327.68,327.85,10285.0,328.33,329.36,327.68,327.85,10285.0
2018-11-08 11:50:00,327.75,328.85,327.26,328.35,17540.0,327.75,328.85,327.26,328.35,17540.0
2018-11-08 12:00:00,328.24,329.41,327.78,328.77,49942.0,328.24,329.41,327.78,328.77,49942.0
2018-11-08 12:10:00,328.88,329.17,328.54,328.55,5200.0,328.88,329.17,328.54,328.55,5200.0
2018-11-08 12:20:00,328.57,328.68,327.85,328.21,13136.0,328.57,328.68,327.85,328.21,13136.0
2018-11-08 12:30:00,328.11,328.42,327.59,327.81,25527.0,328.11,328.42,327.59,327.81,25527.0
2018-11-08 12:40:00,327.98,327.98,326.75,327.01,14762.0,327.98,327.98,326.75,327.01,14762.0
2018-11-08 12:50:00,327.14,327.4,326.81,327.19,6443.0,327.14,327.4,326.81,327.19,6443.0
2018-11-08 13:00:00,327.14,327.44,326.17,326.72,4906.0,327.14,327.44,326.17,326.72,4906.0
2018-11-08 13:10:00,326.86,326.87,326.39,326.45,2384.0,326.86,326.87,326.39,326.45,2384.0
2018-11-08 13:20:00,326.46,326.58,325.67,325.67,7205.0,326.46,326.58,325.67,325.67,7205.0
2018-11-08 13:30:00,325.57,326.37,325.35,325.52,11683.0,325.57,326.37,325.35,325.52,11683.0
2018-11-08 13:40:00,325.81,326.23,325.2,325.51,33027.0,325.81,326.23,325.2,325.51,33027.0
2018-11-08 13:50:00,325.42,326.91,325.05,326.61,43844.0,325.42,326.91,325.05,326.61,43844.0
2018-11-08 14:00:00,326.87,327.87,325.95,326.96,25266.0,326.87,327.87,325.95,326.96,25266.0
2018-11-08 14:10:00,326.97,327.85,326.3,326.3,15590.0,326.97,327.85,326.3,326.3,15590.0
2018-11-08 14:20:00,326.47,327.19,325.01,325.08,10192.0,326.47,327.19,325.01,325.08,10192.0
2018-11-08 14:30:00,325.3,326.21,325.01,325.19,10320.0,325.3,326.21,325.01,325.19,10320.0
2018-11-08 14:40:00,325.16,326.06,325.0,325.82,16019.0,325.16,326.06,325.0,325.82,16019.0
2018-11-08 14:50:00,325.77,326.39,325.4,325.53,17370.0,325.77,326.39,325.4,325.53,17370.0
2018-11-08 15:00:00,325.5,325.94,325.15,325.77,9877.0,325.5,325.94,325.15,325.77,9877.0
2018-11-08 15:10:00,325.85,326.35,325.44,325.83,13928.0,325.85,326.35,325.44,325.83,13928.0
2018-11-08 15:20:00,325.73,326.34,325.59,325.79,17866.0,325.73,326.34,325.59,325.79,17866.0
2018-11-08 15:30:00,325.88,326.18,325.0,325.39,17869.0,325.88,326.18,325.0,325.39,17869.0
2018-11-08 15:40:00,325.46,325.82,325.1,325.48,18043.0,325.46,325.82,325.1,325.48,18043.0
2018-11-08 15:50:00,325.59,326.39,325.29,326.04,60156.0,325.59,326.39,325.29,326.04,60156.0
2018-11-09 09:30:00,325.77,326.01,324.29,324.29,16632.0,325.77,326.01,324.29,324.29,16632.0
2018-11-09 09:40:00,324.06,324.92,323.37,324.3,10785.0,324.06,324.92,323.37,324.3,10785.0
2018-11-09 09:50:00,324.41,324.7,323.91,324.43,18391.0,324.41,324.7,323.91,324.43,18391.0
2018-11-09 10:00:00,324.5,324.68,323.18,323.18,12097.0,324.5,324.68,323.18,323.18,12097.0
2018-11-09 10:10:00,323.18,323.4,322.09,322.34,18980.0,323.18,323.4,322.09,322.34,18980.0
2018-11-09 10:20:00,322.33,324.54,322.31,323.94,14014.0,322.33,324.54,322.31,323.94,14014.0
2018-11-09 10:30:00,323.99,325.0,323.65,324.64,6037.0,323.99,325.0,323.65,324.64,6037.0
2018-11-09 10:40:00,324.96,325.57,324.21,324.38,9913.0,324.96,325.57,324.21,324.38,9913.0
2018-11-09 10:50:00,324.68,325.03,323.86,325.03,10059.0,324.68,325.03,323.86,325.03,10059.0
2018-11-09 11:00:00,325.2,326.02,324.72,325.04,13094.0,325.2,326.02,324.72,325.04,13094.0
2018-11-09 11:10:00,325.05,325.44,324.76,324.9,6340.0,325.05,325.44,324.76,324.9,6340.0
2018-11-09 11:20:00,325.14,325.26,324.71,325.26,7874.0,325.14,325.26,324.71,325.26,7874.0
2018-11-09 11:30:00,325.14,325.29,324.0,324.55,5254.0,325.14,325.29,324.0,324.55,5254.0
2018-11-09 11:40:00,324.6,324.69,323.72,323.86,10365.0,324.6,324.69,323.72,323.86,10365.0
2018-11-09 11:50:00,323.86,324.84,323.57,323.86,8207.0,323.86,324.84,323.57,323.86,8207.0
2018-11-09 12:00:00,323.9,325.03,323.9,324.8,4404.0,323.9,325.03,323.9,324.8,4404.0
2018-11-09 12:10:00,325.12,325.12,324.48,324.67,3834.0,325.12,325.12,324.48,324.67,3834.0
2018-11-09 12:20:00,324.67,325.27,324.63,324.9,5777.0,324.67,325.27,324.63,324.9,5777.0
2018-11-09 12:30:00,324.46,325.14,324.41,324.59,6596.0,324.46,325.14,324.41,324.59,6596.0
2018-11-09 12:40:00,324.87,324.87,322.99,324.17,5601.0,324.87,324.87,322.99,324.17,5601.0
2018-11-09 12:50:00,324.01,324.18,323.46,323.59,5508.0,324.01,324.18,323.46,323.59,5508.0
2018-11-09 13:00:00,323.59,324.29,323.38,324.13,6137.0,323.59,324.29,323.38,324.13,6137.0
2018-11-09 13:10:00,324.17,324.7,323.47,323.66,7302.0,324.17,324.7,323.47,323.66,7302.0
2018-11-09 13:20:00,323.66,324.33,323.39,324.24,8348.0,323.66,324.33,323.39,324.24,8348.0
2018-11-09 13:30:00,324.24,324.26,323.73,323.73,5708.0,324.24,324.26,323.73,323.73,5708.0
2018-11-09 13:40:00,323.51,324.11,323.18,323.63,6872.0,323.51,324.11,323.18,323.63,6872.0
2018-11-09 13:50:00,323.46,323.63,323.08,323.54,6326.0,323.46,323.63,323.08,323.54,6326.0
2018-11-09 14:00:00,323.74,324.06,323.46,323.57,11386.0,323.74,324.06,323.46,323.57,11386.0
2018-11-09 14:10:00,323.57,324.11,323.22,323.48,13534.0,323.57,324.11,323.22,323.48,13534.0
2018-11-09 14:20:00,323.58,324.14,323.35,323.87,9931.0,323.58,324.14,323.35,323.87,9931.0
2018-11-09 14:30:00,323.79,324.95,323.77,324.46,7630.0,323.79,324.95,323.77,324.46,7630.0
2018-11-09 14:40:00,324.7,325.81,324.55,325.14,9088.0,324.7,325.81,324.55,325.14,9088.0
2018-11-09 14:50:00,325.22,325.73,324.67,324.68,4900.0,325.22,325.73,324.67,324.68,4900.0
2018-11-09 15:00:00,324.69,325.69,324.69,325.69,9600.0,324.69,325.69,324.69,325.69,9600.0
2018-11-09 15:10:00,325.51,325.96,324.94,325.96,8407.0,325.51,325.96,324.94,325.96,8407.0
2018-11-09 15:20:00,325.83,326.63,325.0,326.34,12640.0,325.83,326.63,325.0,326.34,12640.0
2018-11-09 15:30:00,326.22,326.32,325.62,325.81,12400.0,326.22,326.32,325.62,325.81,12400.0
2018-11-09 15:40:00,325.85,326.51,325.15,325.26,19747.0,325.85,326.51,325.15,325.26,19747.0
2018-11-09 15:50:00,325.3,326.26,324.87,325.22,52466.0,325.3,326.26,324.87,325.22,52466.0
2018-11-12 09:30:00,324.9,325.0,323.29,323.29,18814.0,324.9,325.0,323.29,323.29,18814.0
2018-11-12 09:40:00,323.84,324.65,323.01,323.44,14166.0,323.84,324.65,323.01,323.44,14166.0
2018-11-12 09:50:00,323.03,323.1,321.98,322.35,23688.0,323.03,323.1,321.98,322.35,23688.0
2018-11-12 10:00:00,322.11,322.95,321.46,322.79,12633.0,322.11,322.95,321.46,322.79,12633.0
2018-11-12 10:10:00,323.1,323.94,322.4,322.96,12540.0,323.1,323.94,322.4,322.96,12540.0
2018-11-12 10:20:00,322.71,324.4,322.22,323.19,14640.0,322.71,324.4,322.22,323.19,14640.0
2018-11-12 10:30:00,323.19,323.27,322.36,323.27,8575.0,323.19,323.27,322.36,323.27,8575.0
2018-11-12 10:40:00,323.2,323.44,322.53,322.69,10244.0,323.2,323.44,322.53,322.69,10244.0
2018-11-12 10:50:00,322.66,323.2,321.88,322.0,11000.0,322.66,323.2,321.88,322.0,11000.0
2018-11-12 11:00:00,322.0,322.32,320.8,322.2,13368.0,322.0,322.32,320.8,322.2,13368.0
2018-11-12 11:10:00,322.2,322.31,320.6,320.74,12817.0,322.2,322.31,320.6,320.74,12817.0
2018-11-12 11:20:00,320.73,321.61,320.19,320.2,11439.0,320.73,321.61,320.19,320.2,11439.0
2018-11-12 11:30:00,320.19,321.16,319.9,319.99,19169.0,320.19,321.16,319.9,319.99,19169.0
2018-11-12 11:40:00,319.99,320.32,319.19,319.46,17020.0,319.99,320.32,319.19,319.46,17020.0
2018-11-12 11:50:00,319.6,319.77,318.92,319.43,10463.0,319.6,319.77,318.92,319.43,10463.0
2018-11-12 12:00:00,319.42,320.82,319.42,320.45,5781.0,319.42,320.82,319.42,320.45,5781.0
2018-11-12 12:10:00,320.5,320.5,319.49,319.49,10986.0,320.5,320.5,319.49,319.49,10986.0
2018-11-12 12:20:00,319.34,320.32,319.3,319.78,18460.0,319.34,320.32,319.3,319.78,18460.0
2018-11-12 12:30:00,319.89,320.4,319.51,319.78,8684.0,319.89,320.4,319.51,319.78,8684.0
2018-11-12 12:40:00,319.61,320.31,319.6,320.31,6339.0,319.61,320.31,319.6,320.31,6339.0
2018-11-12 12:50:00,320.34,320.36,319.38,319.64,7583.0,320.34,320.36,319.38,319.64,7583.0
2018-11-12 13:00:00,319.69,319.74,318.28,318.3,11770.0,319.69,319.74,318.28,318.3,11770.0
2018-11-12 13:10:00,318.34,318.66,318.05,318.26,9392.0,318.34,318.66,318.05,318.26,9392.0
2018-11-12 13:20:00,318.23,319.49,318.23,319.14,7378.0,318.23,319.49,318.23,319.14,7378.0
2018-11-12 13:30:00,318.89,319.53,318.61,318.61,7100.0,318.89,319.53,318.61,318.61,7100.0
2018-11-12 13:40:00,318.62,318.87,317.56,318.56,13878.0,318.62,318.87,317.56,318.56,13878.0
2018-11-12 13:50:00,318.65,320.51,318.65,320.5,16507.0,318.65,320.51,318.65,320.5,16507.0
2018-11-12 14:00:00,320.5,321.0,320.0,320.41,12591.0,320.5,321.0,320.0,320.41,12591.0
2018-11-12 14:10:00,320.66,321.77,320.64,321.56,15320.0,320.66,321.77,320.64,321.56,15320.0
2018-11-12 14:20:00,321.72,321.73,320.12,320.12,9358.0,321.72,321.73,320.12,320.12,9358.0
2018-11-12 14:30:00,320.24,320.29,319.54,320.14,10543.0,320.24,320.29,319.54,320.14,10543.0
2018-11-12 14:40:00,320.16,322.07,320.15,321.9,8931.0,320.16,322.07,320.15,321.9,8931.0
2018-11-12 14:50:00,321.84,321.85,319.92,320.02,12873.0,321.84,321.85,319.92,320.02,12873.0
2018-11-12 15:00:00,320.02,320.71,319.68,320.04,12205.0,320.02,320.71,319.68,320.04,12205.0
2018-11-12 15:10:00,319.98,320.54,319.63,320.1,16810.0,319.98,320.54,319.63,320.1,16810.0
2018-11-12 15:20:00,320.32,321.16,320.16,321.0,16120.0,320.32,321.16,320.16,321.0,16120.0
2018-11-12 15:30:00,320.91,320.91,319.23,319.96,22272.0,320.91,320.91,319.23,319.96,22272.0
2018-11-12 15:40:00,319.96,320.59,319.29,319.92,22264.0,319.96,320.59,319.29,319.92,22264.0
2018-11-12 15:50:00,319.93,319.93,318.37,318.98,98517.0,319.93,319.93,318.37,318.98,98517.0
2018-11-13 09:30:00,320.43,324.25,320.42,324.25,29848.0,320.43,324.25,320.42,324.25,29848.0
2018-11-13 09:40:00,324.9,325.26,323.29,323.99,18011.0,324.9,325.26,323.29,323.99,18011.0
2018-11-13 09:50:00,323.81,323.81,322.32,322.52,19123.0,323.81,323.81,322.32,322.52,19123.0
2018-11-13 10:00:00,322.5,323.11,320.71,323.11,17657.0,322.5,323.11,320.71,323.11,17657.0
2018-11-13 10:10:00,322.98,323.5,322.56,322.89,9702.0,322.98,323.5,322.56,322.89,9702.0
2018-11-13 10:20:00,322.78,322.78,320.56,320.56,6269.0,322.78,322.78,320.56,320.56,6269.0
2018-11-13 10:30:00,320.54,322.07,320.41,321.49,11486.0,320.54,322.07,320.41,321.49,11486.0
2018-11-13 10:40:00,321.47,322.33,320.84,321.43,8474.0,321.47,322.33,320.84,321.43,8474.0
2018-11-13 10:50:00,321.01,321.66,320.47,320.89,10838.0,321.01,321.66,320.47,320.89,10838.0
2018-11-13 11:00:00,321.22,322.26,320.9,321.12,22300.0,321.22,322.26,320.9,321.12,22300.0
2018-11-13 11:10:00,321.12,322.88,320.86,322.88,25736.0,321.12,322.88,320.86,322.88,25736.0
2018-11-13 11:20:00,322.75,323.56,322.27,322.63,15002.0,322.75,323.56,322.27,322.63,15002.0
2018-11-13 11:30:00,322.44,323.15,322.06,322.76,16964.0,322.44,323.15,322.06,322.76,16964.0
2018-11-13 11:40:00,322.67,323.25,322.39,323.16,10941.0,322.67,323.25,322.39,323.16,10941.0
2018-11-13 11:50:00,323.16,323.86,323.16,323.81,8511.0,323.16,323.86,323.16,323.81,8511.0
2018-11-13 12:00:00,323.89,324.26,322.8,322.89,9431.0,323.89,324.26,322.8,322.89,9431.0
2018-11-13 12:10:00,323.06,323.38,322.77,323.34,7650.0,323.06,323.38,322.77,323.34,7650.0
2018-11-13 12:20:00,323.23,323.66,322.89,323.31,4448.0,323.23,323.66,322.89,323.31,4448.0
2018-11-13 12:30:00,323.0,323.08,322.11,322.18,5400.0,323.0,323.08,322.11,322.18,5400.0
2018-11-13 12:40:00,322.18,322.19,321.43,321.66,11921.0,322.18,322.19,321.43,321.66,11921.0
2018-11-13 12:50:00,321.53,322.26,321.12,322.26,17165.0,321.53,322.26,321.12,322.26,17165.0
2018-11-13 13:00:00,322.28,322.8,321.87,322.01,4748.0,322.28,322.8,321.87,322.01,4748.0
2018-11-13 13:10:00,321.79,321.79,320.85,321.15,5192.0,321.79,321.79,320.85,321.15,5192.0
2018-11-13 13:20:00,321.22,321.54,320.68,321.34,8982.0,321.22,321.54,320.68,321.34,8982.0
2018-11-13 13:30:00,321.4,322.46,321.25,322.09,7435.0,321.4,322.46,321.25,322.09,7435.0
2018-11-13 13:40:00,322.12,322.18,321.31,321.31,3850.0,322.12,322.18,321.31,321.31,3850.0
2018-11-13 13:50:00,321.36,321.77,321.08,321.37,5856.0,321.36,321.77,321.08,321.37,5856.0
2018-11-13 14:00:00,321.37,321.52,320.41,320.51,15103.0,321.37,321.52,320.41,320.51,15103.0
2018-11-13 14:10:00,320.52,320.66,319.42,319.64,11839.0,320.52,320.66,319.42,319.64,11839.0
2018-11-13 14:20:00,319.65,319.76,318.81,319.12,16368.0,319.65,319.76,318.81,319.12,16368.0
2018-11-13 14:30:00,319.23,319.78,319.0,319.53,8951.0,319.23,319.78,319.0,319.53,8951.0
2018-11-13 14:40:00,319.58,319.58,318.15,318.76,9745.0,319.58,319.58,318.15,318.76,9745.0
2018-11-13 14:50:00,318.79,319.2,318.56,318.93,7000.0,318.79,319.2,318.56,318.93,7000.0
2018-11-13 15:00:00,318.6,319.89,318.6,319.25,7415.0,318.6,319.89,318.6,319.25,7415.0
2018-11-13 15:10:00,319.22,319.23,317.93,318.5,8836.0,319.22,319.23,317.93,318.5,8836.0
2018-11-13 15:20:00,318.52,319.06,318.0,319.03,10962.0,318.52,319.06,318.0,319.03,10962.0
2018-11-13 15:30:00,318.78,319.67,318.1,319.23,16159.0,318.78,319.67,318.1,319.23,16159.0
2018-11-13 15:40:00,319.38,319.84,318.96,319.58,15571.0,319.38,319.84,318.96,319.58,15571.0
2018-11-13 15:50:00,319.69,319.9,318.74,319.11,30381.0,319.69,319.9,318.74,319.11,30381.0
2018-11-14 09:30:00,321.97,321.97,319.0,319.65,35672.0,321.97,321.97,319.0,319.65,35672.0
2018-11-14 09:40:00,319.8,321.79,319.64,321.79,24760.0,319.8,321.79,319.64,321.79,24760.0
2018-11-14 09:50:00,321.86,322.78,321.32,321.71,37915.0,321.86,322.78,321.32,321.71,37915.0
2018-11-14 10:00:00,321.57,321.91,320.24,320.24,56533.0,321.57,321.91,320.24,320.24,56533.0
2018-11-14 10:10:00,320.46,320.48,319.4,319.94,17019.0,320.46,320.48,319.4,319.94,17019.0
2018-11-14 10:20:00,319.94,320.27,318.38,318.95,22111.0,319.94,320.27,318.38,318.95,22111.0
2018-11-14 10:30:00,319.13,319.53,316.52,316.59,18723.0,319.13,319.53,316.52,316.59,18723.0
2018-11-14 10:40:00,316.59,318.43,316.12,318.01,19576.0,316.59,318.43,316.12,318.01,19576.0
2018-11-14 10:50:00,318.08,318.25,316.31,316.59,9031.0,318.08,318.25,316.31,316.59,9031.0
2018-11-14 11:00:00,316.54,316.54,315.44,316.0,11917.0,316.54,316.54,315.44,316.0,11917.0
2018-11-14 11:10:00,316.12,316.2,314.81,314.82,17003.0,316.12,316.2,314.81,314.82,17003.0
2018-11-14 11:20:00,314.89,315.02,313.79,314.04,15644.0,314.89,315.02,313.79,314.04,15644.0
2018-11-14 11:30:00,314.01,314.48,313.57,313.86,18908.0,314.01,314.48,313.57,313.86,18908.0
2018-11-14 11:40:00,313.89,314.34,313.12,314.18,10647.0,313.89,314.34,313.12,314.18,10647.0
2018-11-14 11:50:00,314.18,314.9,313.81,314.76,17633.0,314.18,314.9,313.81,314.76,17633.0
2018-11-14 12:00:00,314.8,315.46,314.22,315.34,31279.0,314.8,315.46,314.22,315.34,31279.0
2018-11-14 12:10:00,315.22,316.2,315.04,315.95,15767.0,315.22,316.2,315.04,315.95,15767.0
2018-11-14 12:20:00,316.11,316.91,315.91,316.5,15850.0,316.11,316.91,315.91,316.5,15850.0
2018-11-14 12:30:00,316.5,316.54,314.92,315.2,11926.0,316.5,316.54,314.92,315.2,11926.0
2018-11-14 12:40:00,315.37,315.74,314.53,315.74,14788.0,315.37,315.74,314.53,315.74,14788.0
2018-11-14 12:50:00,315.77,316.43,315.66,315.79,15779.0,315.77,316.43,315.66,315.79,15779.0
2018-11-14 13:00:00,315.5,316.13,315.48,315.91,11844.0,315.5,316.13,315.48,315.91,11844.0
2018-11-14 13:10:00,316.06,316.65,315.09,316.37,10477.0,316.06,316.65,315.09,316.37,10477.0
2018-11-14 13:20:00,316.36,316.6,315.4,316.1,9217.0,316.36,316.6,315.4,316.1,9217.0
2018-11-14 13:30:00,316.09,316.7,315.26,315.26,12147.0,316.09,316.7,315.26,315.26,12147.0
2018-11-14 13:40:00,315.26,315.38,314.46,314.92,12157.0,315.26,315.38,314.46,314.92,12157.0
2018-11-14 13:50:00,314.78,315.1,314.47,314.88,10196.0,314.78,315.1,314.47,314.88,10196.0
2018-11-14 14:00:00,314.85,314.85,313.88,314.16,15509.0,314.85,314.85,313.88,314.16,15509.0
2018-11-14 14:10:00,314.16,314.95,312.98,314.22,23791.0,314.16,314.95,312.98,314.22,23791.0
2018-11-14 14:20:00,314.6,315.33,313.61,313.61,15528.0,314.6,315.33,313.61,313.61,15528.0
2018-11-14 14:30:00,313.69,314.79,313.33,314.51,12312.0,313.69,314.79,313.33,314.51,12312.0
2018-11-14 14:40:00,314.5,314.76,313.73,314.42,12748.0,314.5,314.76,313.73,314.42,12748.0
2018-11-14 14:50:00,314.24,316.28,314.14,315.77,18271.0,314.24,316.28,314.14,315.77,18271.0
2018-11-14 15:00:00,315.73,317.38,315.35,316.88,17969.0,315.73,317.38,315.35,316.88,17969.0
2018-11-14 15:10:00,316.91,317.18,316.5,317.0,20974.0,316.91,317.18,316.5,317.0,20974.0
2018-11-14 15:20:00,316.98,317.03,315.77,316.24,22567.0,316.98,317.03,315.77,316.24,22567.0
2018-11-14 15:30:00,316.09,316.42,315.04,315.09,26814.0,316.09,316.42,315.04,315.09,26814.0
2018-11-14 15:40:00,315.02,315.41,314.3,314.59,51480.0,315.02,315.41,314.3,314.59,51480.0
2018-11-14 15:50:00,314.53,314.53,313.0,313.54,98651.0,314.53,314.53,313.0,313.54,98651.0
2018-11-15 09:30:00,311.27,315.1,310.0,314.52,37175.0,311.27,315.1,310.0,314.52,37175.0
2018-11-15 09:40:00,314.52,316.52,313.94,315.86,19591.0,314.52,316.52,313.94,315.86,19591.0
2018-11-15 09:50:00,315.92,315.97,314.41,315.15,24762.0,315.92,315.97,314.41,315.15,24762.0
2018-11-15 10:00:00,314.72,314.9,312.3,313.02,29896.0,314.72,314.9,312.3,313.02,29896.0
2018-11-15 10:10:00,313.02,313.5,312.57,313.13,15592.0,313.02,313.5,312.57,313.13,15592.0
2018-11-15 10:20:00,312.85,313.25,312.03,312.44,10734.0,312.85,313.25,312.03,312.44,10734.0
2018-11-15 10:30:00,312.44,312.71,311.0,312.36,17596.0,312.44,312.71,311.0,312.36,17596.0
2018-11-15 10:40:00,312.18,314.29,312.18,313.72,16668.0,312.18,314.29,312.18,313.72,16668.0
2018-11-15 10:50:00,313.65,314.35,313.23,314.21,14550.0,313.65,314.35,313.23,314.21,14550.0
2018-11-15 11:00:00,314.26,315.95,314.0,314.99,15335.0,314.26,315.95,314.0,314.99,15335.0
2018-11-15 11:10:00,314.74,315.76,314.74,315.76,22736.0,314.74,315.76,314.74,315.76,22736.0
2018-11-15 11:20:00,315.71,316.28,315.48,316.19,18064.0,315.71,316.28,315.48,316.19,18064.0
2018-11-15 11:30:00,316.09,317.16,315.67,317.1,17495.0,316.09,317.16,315.67,317.1,17495.0
2018-11-15 11:40:00,316.82,318.04,316.8,317.42,13952.0,316.82,318.04,316.8,317.42,13952.0
2018-11-15 11:50:00,317.39,318.14,317.04,317.75,11255.0,317.39,318.14,317.04,317.75,11255.0
2018-11-15 12:00:00,318.08,318.22,317.05,317.25,9798.0,318.08,318.22,317.05,317.25,9798.0
2018-11-15 12:10:00,317.38,317.49,316.62,317.06,7300.0,317.38,317.49,316.62,317.06,7300.0
2018-11-15 12:20:00,317.29,317.57,316.73,317.43,8815.0,317.29,317.57,316.73,317.43,8815.0
2018-11-15 12:30:00,317.59,318.43,317.33,318.43,9900.0,317.59,318.43,317.33,318.43,9900.0
2018-11-15 12:40:00,318.5,318.7,318.03,318.56,8803.0,318.5,318.7,318.03,318.56,8803.0
2018-11-15 12:50:00,318.79,319.15,317.28,317.44,9446.0,318.79,319.15,317.28,317.44,9446.0
2018-11-15 13:00:00,317.52,317.72,316.24,316.24,7888.0,317.52,317.72,316.24,316.24,7888.0
2018-11-15 13:10:00,316.14,318.28,316.14,318.23,9785.0,316.14,318.28,316.14,318.23,9785.0
2018-11-15 13:20:00,318.49,320.2,318.38,320.1,10195.0,318.49,320.2,318.38,320.1,10195.0
2018-11-15 13:30:00,320.2,320.75,319.96,319.96,8252.0,320.2,320.75,319.96,319.96,8252.0
2018-11-15 13:40:00,319.96,320.81,319.78,319.94,20403.0,319.96,320.81,319.78,319.94,20403.0
2018-11-15 13:50:00,320.15,321.19,320.04,320.94,8304.0,320.15,321.19,320.04,320.94,8304.0
2018-11-15 14:00:00,321.09,321.45,320.85,321.25,8200.0,321.09,321.45,320.85,321.25,8200.0
2018-11-15 14:10:00,321.15,321.16,319.98,320.17,9048.0,321.15,321.16,319.98,320.17,9048.0
2018-11-15 14:20:00,320.46,321.51,320.15,321.46,9440.0,320.46,321.51,320.15,321.46,9440.0
2018-11-15 14:30:00,321.5,321.73,321.22,321.54,16882.0,321.5,321.73,321.22,321.54,16882.0
2018-11-15 14:40:00,321.53,322.05,321.35,321.78,18867.0,321.53,322.05,321.35,321.78,18867.0
2018-11-15 14:50:00,321.82,322.0,321.29,321.73,12717.0,321.82,322.0,321.29,321.73,12717.0
2018-11-15 15:00:00,321.5,321.5,319.8,320.63,21108.0,321.5,321.5,319.8,320.63,21108.0
2018-11-15 15:10:00,320.83,321.36,320.2,320.2,17864.0,320.83,321.36,320.2,320.2,17864.0
2018-11-15 15:20:00,320.0,320.56,319.48,320.06,24318.0,320.0,320.56,319.48,320.06,24318.0
2018-11-15 15:30:00,320.06,320.77,319.95,320.46,13997.0,320.06,320.77,319.95,320.46,13997.0
2018-11-15 15:40:00,320.55,320.72,319.65,319.74,25135.0,320.55,320.72,319.65,319.74,25135.0
2018-11-15 15:50:00,319.73,321.97,319.73,321.97,53812.0,319.73,321.97,319.73,321.97,53812.0
2018-11-16 09:30:00,321.73,322.75,320.62,321.82,71615.0,321.73,322.75,320.62,321.82,71615.0
2018-11-16 09:40:00,321.96,323.02,321.53,322.42,13329.0,321.96,323.02,321.53,322.42,13329.0
2018-11-16 09:50:00,322.85,323.93,322.11,323.78,23338.0,322.85,323.93,322.11,323.78,23338.0
2018-11-16 10:00:00,323.87,324.54,323.18,323.84,21025.0,323.87,324.54,323.18,323.84,21025.0
2018-11-16 10:10:00,324.29,325.24,323.84,323.84,21395.0,324.29,325.24,323.84,323.84,21395.0
2018-11-16 10:20:00,324.12,325.55,323.73,324.41,16186.0,324.12,325.55,323.73,324.41,16186.0
2018-11-16 10:30:00,324.63,325.19,323.7,323.7,15900.0,324.63,325.19,323.7,323.7,15900.0
2018-11-16 10:40:00,323.68,324.48,323.0,323.15,18418.0,323.68,324.48,323.0,323.15,18418.0
2018-11-16 10:50:00,323.0,323.99,322.83,322.83,12526.0,323.0,323.99,322.83,322.83,12526.0
2018-11-16 11:00:00,323.2,323.3,322.13,322.13,10648.0,323.2,323.3,322.13,322.13,10648.0
2018-11-16 11:10:00,321.88,322.76,321.34,322.54,11104.0,321.88,322.76,321.34,322.54,11104.0
2018-11-16 11:20:00,322.54,323.09,321.59,322.53,12687.0,322.54,323.09,321.59,322.53,12687.0
2018-11-16 11:30:00,322.54,322.97,321.9,322.29,20666.0,322.54,322.97,321.9,322.29,20666.0
2018-11-16 11:40:00,322.1,322.47,320.83,321.38,35732.0,322.1,322.47,320.83,321.38,35732.0
2018-11-16 11:50:00,321.21,322.18,320.67,322.18,16752.0,321.21,322.18,320.67,322.18,16752.0
2018-11-16 12:00:00,322.32,323.13,322.04,323.06,12920.0,322.32,323.13,322.04,323.06,12920.0
2018-11-16 12:10:00,323.51,323.58,322.6,323.47,8696.0,323.51,323.58,322.6,323.47,8696.0
2018-11-16 12:20:00,323.52,323.58,322.65,322.67,9466.0,323.52,323.58,322.65,322.67,9466.0
2018-11-16 12:30:00,322.77,324.47,322.57,323.34,19254.0,322.77,324.47,322.57,323.34,19254.0
2018-11-16 12:40:00,323.59,326.04,323.59,325.25,11672.0,323.59,326.04,323.59,325.25,11672.0
2018-11-16 12:50:00,325.01,325.3,324.53,325.14,9465.0,325.01,325.3,324.53,325.14,9465.0
2018-11-16 13:00:00,325.29,325.72,324.03,324.03,8412.0,325.29,325.72,324.03,324.03,8412.0
2018-11-16 13:10:00,324.28,324.48,323.61,324.0,9859.0,324.28,324.48,323.61,324.0,9859.0
2018-11-16 13:20:00,323.91,324.38,323.37,323.57,8220.0,323.91,324.38,323.37,323.57,8220.0
2018-11-16 13:30:00,323.97,324.04,323.34,324.04,6950.0,323.97,324.04,323.34,324.04,6950.0
2018-11-16 13:40:00,323.98,324.06,322.15,323.0,15911.0,323.98,324.06,322.15,323.0,15911.0
2018-11-16 13:50:00,322.94,323.22,322.56,322.8,8001.0,322.94,323.22,322.56,322.8,8001.0
2018-11-16 14:00:00,323.01,323.57,322.96,323.43,9360.0,323.01,323.57,322.96,323.43,9360.0
2018-11-16 14:10:00,323.62,324.23,323.14,324.23,7926.0,323.62,324.23,323.14,324.23,7926.0
2018-11-16 14:20:00,324.11,324.11,322.87,323.71,7911.0,324.11,324.11,322.87,323.71,7911.0
2018-11-16 14:30:00,323.96,325.03,323.86,324.94,8921.0,323.96,325.03,323.86,324.94,8921.0
2018-11-16 14:40:00,324.85,325.16,324.48,325.16,6712.0,324.85,325.16,324.48,325.16,6712.0
2018-11-16 14:50:00,325.06,325.57,324.79,325.31,9356.0,325.06,325.57,324.79,325.31,9356.0
2018-11-16 15:00:00,325.19,325.7,324.97,325.43,13243.0,325.19,325.7,324.97,325.43,13243.0
2018-11-16 15:10:00,325.47,326.19,325.39,325.78,15993.0,325.47,326.19,325.39,325.78,15993.0
2018-11-16 15:20:00,325.78,325.9,324.86,325.01,18931.0,325.78,325.9,324.86,325.01,18931.0
2018-11-16 15:30:00,324.99,325.34,324.9,325.34,18573.0,324.99,325.34,324.9,325.34,18573.0
2018-11-16 15:40:00,325.11,325.62,325.08,325.24,21443.0,325.11,325.62,325.08,325.24,21443.0
2018-11-16 15:50:00,325.27,325.64,323.74,324.17,117063.0,325.27,325.64,323.74,324.17,117063.0
2018-11-19 09:30:00,325.12,326.32,323.64,325.0,28799.0,325.12,326.32,323.64,325.0,28799.0
2018-11-19 09:40:00,324.75,325.12,323.76,324.21,6760.0,324.75,325.12,323.76,324.21,6760.0
2018-11-19 09:50:00,324.05,325.49,323.64,325.49,16387.0,324.05,325.49,323.64,325.49,16387.0
2018-11-19 10:00:00,325.35,325.35,323.54,323.64,11342.0,325.35,325.35,323.54,323.64,11342.0
2018-11-19 10:10:00,323.2,324.84,323.13,324.46,10709.0,323.2,324.84,323.13,324.46,10709.0
2018-11-19 10:20:00,324.46,324.57,323.19,323.94,15233.0,324.46,324.57,323.19,323.94,15233.0
2018-11-19 10:30:00,323.94,324.22,323.1,323.34,18167.0,323.94,324.22,323.1,323.34,18167.0
2018-11-19 10:40:00,323.24,323.46,321.12,321.35,21898.0,323.24,323.46,321.12,321.35,21898.0
2018-11-19 10:50:00,321.92,323.42,321.91,322.55,11020.0,321.92,323.42,321.91,322.55,11020.0
2018-11-19 11:00:00,322.86,323.39,322.5,323.06,24566.0,322.86,323.39,322.5,323.06,24566.0
2018-11-19 11:10:00,323.06,323.11,322.38,323.09,11259.0,323.06,323.11,322.38,323.09,11259.0
2018-11-19 11:20:00,323.11,323.26,322.08,322.28,10350.0,323.11,323.26,322.08,322.28,10350.0
2018-11-19 11:30:00,321.97,322.12,320.09,320.1,14432.0,321.97,322.12,320.09,320.1,14432.0
2018-11-19 11:40:00,320.08,320.4,318.87,318.89,13127.0,320.08,320.4,318.87,318.89,13127.0
2018-11-19 11:50:00,318.89,319.15,317.01,317.71,14634.0,318.89,319.15,317.01,317.71,14634.0
2018-11-19 12:00:00,317.8,318.34,316.31,316.51,16871.0,317.8,318.34,316.31,316.51,16871.0
2018-11-19 12:10:00,316.57,317.41,316.2,317.0,19626.0,316.57,317.41,316.2,317.0,19626.0
2018-11-19 12:20:00,316.99,317.29,316.5,317.07,16532.0,316.99,317.29,316.5,317.07,16532.0
2018-11-19 12:30:00,317.0,318.51,316.4,318.51,10641.0,317.0,318.51,316.4,318.51,10641.0
2018-11-19 12:40:00,318.44,318.73,317.61,317.87,11357.0,318.44,318.73,317.61,317.87,11357.0
2018-11-19 12:50:00,317.77,318.76,317.64,318.39,9092.0,317.77,318.76,317.64,318.39,9092.0
2018-11-19 13:00:00,318.13,318.13,316.37,316.41,8792.0,318.13,318.13,316.37,316.41,8792.0
2018-11-19 13:10:00,316.31,317.44,316.31,317.44,9045.0,316.31,317.44,316.31,317.44,9045.0
2018-11-19 13:20:00,317.7,317.86,317.33,317.68,6835.0,317.7,317.86,317.33,317.68,6835.0
2018-11-19 13:30:00,317.47,318.21,316.83,318.09,12071.0,317.47,318.21,316.83,318.09,12071.0
2018-11-19 13:40:00,318.09,318.09,317.53,317.66,10975.0,318.09,318.09,317.53,317.66,10975.0
2018-11-19 13:50:00,317.58,317.58,316.52,316.53,13595.0,317.58,317.58,316.52,316.53,13595.0
2018-11-19 14:00:00,316.62,316.79,315.45,315.87,17808.0,316.62,316.79,315.45,315.87,17808.0
2018-11-19 14:10:00,315.73,316.32,315.5,316.23,14579.0,315.73,316.32,315.5,316.23,14579.0
2018-11-19 14:20:00,316.22,316.6,315.71,315.79,12051.0,316.22,316.6,315.71,315.79,12051.0
2018-11-19 14:30:00,315.82,317.03,315.45,316.99,12648.0,315.82,317.03,315.45,316.99,12648.0
2018-11-19 14:40:00,317.04,317.76,316.49,317.64,23529.0,317.04,317.76,316.49,317.64,23529.0
2018-11-19 14:50:00,317.58,318.47,317.33,318.42,10329.0,317.58,318.47,317.33,318.42,10329.0
2018-11-19 15:00:00,318.43,318.94,317.96,318.8,12897.0,318.43,318.94,317.96,318.8,12897.0
2018-11-19 15:10:00,318.71,319.78,318.63,318.95,11898.0,318.71,319.78,318.63,318.95,11898.0
2018-11-19 15:20:00,319.21,319.37,318.2,318.67,15122.0,319.21,319.37,318.2,318.67,15122.0
2018-11-19 15:30:00,318.9,318.96,318.11,318.61,21720.0,318.9,318.96,318.11,318.61,21720.0
2018-11-19 15:40:00,318.63,318.63,317.57,318.24,21311.0,318.63,318.63,317.57,318.24,21311.0
2018-11-19 15:50:00,318.3,319.36,317.83,319.21,58093.0,318.3,319.36,317.83,319.21,58093.0
2018-11-20 09:30:00,318.96,320.46,317.16,318.13,39020.0,318.96,320.46,317.16,318.13,39020.0
2018-11-20 09:40:00,318.21,318.84,315.84,316.16,14105.0,318.21,318.84,315.84,316.16,14105.0
2018-11-20 09:50:00,315.9,316.12,315.26,316.0,16802.0,315.9,316.12,315.26,316.0,16802.0
2018-11-20 10:00:00,315.73,316.57,313.25,314.41,24819.0,315.73,316.57,313.25,314.41,24819.0
2018-11-20 10:10:00,314.13,315.02,313.6,314.85,32600.0,314.13,315.02,313.6,314.85,32600.0
2018-11-20 10:20:00,314.72,316.24,314.72,315.85,25097.0,314.72,316.24,314.72,315.85,25097.0
2018-11-20 10:30:00,315.71,316.69,315.48,316.62,17183.0,315.71,316.69,315.48,316.62,17183.0
2018-11-20 10:40:00,316.57,316.83,315.44,316.6,14127.0,316.57,316.83,315.44,316.6,14127.0
2018-11-20 10:50:00,316.61,320.34,316.52,320.11,36049.0,316.61,320.34,316.52,320.11,36049.0
2018-11-20 11:00:00,320.31,320.32,318.58,318.99,11242.0,320.31,320.32,318.58,318.99,11242.0
2018-11-20 11:10:00,319.08,319.2,317.67,317.67,7382.0,319.08,319.2,317.67,317.67,7382.0
2018-11-20 11:20:00,317.78,318.74,317.2,318.19,14424.0,317.78,318.74,317.2,318.19,14424.0
2018-11-20 11:30:00,318.22,320.34,318.04,319.76,13109.0,318.22,320.34,318.04,319.76,13109.0
2018-11-20 11:40:00,319.91,320.08,319.04,319.12,7880.0,319.91,320.08,319.04,319.12,7880.0
2018-11-20 11:50:00,319.1,319.98,318.57,319.59,8175.0,319.1,319.98,318.57,319.59,8175.0
2018-11-20 12:00:00,319.96,321.39,319.71,319.84,8840.0,319.96,321.39,319.71,319.84,8840.0
2018-11-20 12:10:00,320.26,320.8,319.69,319.79,8649.0,320.26,320.8,319.69,319.79,8649.0
2018-11-20 12:20:00,319.72,321.41,319.47,321.21,6186.0,319.72,321.41,319.47,321.21,6186.0
2018-11-20 12:30:00,321.04,321.65,320.56,320.56,16148.0,321.04,321.65,320.56,320.56,16148.0
2018-11-20 12:40:00,320.38,320.43,319.35,320.13,18779.0,320.38,320.43,319.35,320.13,18779.0
2018-11-20 12:50:00,320.02,320.46,319.6,320.34,12951.0,320.02,320.46,319.6,320.34,12951.0
2018-11-20 13:00:00,320.08,320.3,319.43,319.83,16133.0,320.08,320.3,319.43,319.83,16133.0
2018-11-20 13:10:00,319.77,321.6,319.74,320.55,44961.0,319.77,321.6,319.74,320.55,44961.0
2018-11-20 13:20:00,320.26,320.62,318.5,319.34,24582.0,320.26,320.62,318.5,319.34,24582.0
2018-11-20 13:30:00,319.49,321.27,318.97,321.27,42216.0,319.49,321.27,318.97,321.27,42216.0
2018-11-20 13:40:00,321.3,323.51,321.11,322.95,39881.0,321.3,323.51,321.11,322.95,39881.0
2018-11-20 13:50:00,322.9,323.0,321.55,322.21,33055.0,322.9,323.0,321.55,322.21,33055.0
2018-11-20 14:00:00,322.19,322.58,320.19,320.41,22743.0,322.19,322.58,320.19,320.41,22743.0
2018-11-20 14:10:00,320.73,321.67,320.73,321.04,14602.0,320.73,321.67,320.73,321.04,14602.0
2018-11-20 14:20:00,320.96,321.27,320.55,320.57,12800.0,320.96,321.27,320.55,320.57,12800.0
2018-11-20 14:30:00,320.57,321.86,320.37,321.04,18879.0,320.57,321.86,320.37,321.04,18879.0
2018-11-20 14:40:00,321.1,321.29,319.97,320.0,10852.0,321.1,321.29,319.97,320.0,10852.0
2018-11-20 14:50:00,319.86,320.87,319.76,320.34,16262.0,319.86,320.87,319.76,320.34,16262.0
2018-11-20 15:00:00,320.37,321.37,319.78,320.43,20327.0,320.37,321.37,319.78,320.43,20327.0
2018-11-20 15:10:00,320.43,321.54,320.06,320.99,13600.0,320.43,321.54,320.06,320.99,13600.0
2018-11-20 15:20:00,320.99,321.27,320.33,320.48,27138.0,320.99,321.27,320.33,320.48,27138.0
2018-11-20 15:30:00,320.59,320.79,319.89,320.37,18832.0,320.59,320.79,319.89,320.37,18832.0
2018-11-20 15:40:00,320.46,320.46,319.14,319.27,24561.0,320.46,320.46,319.14,319.27,24561.0
2018-11-20 15:50:00,319.34,320.15,319.19,319.36,82578.0,319.34,320.15,319.19,319.36,82578.0
2018-11-21 09:30:00,319.89,321.05,319.36,319.61,24845.0,319.89,321.05,319.36,319.61,24845.0
2018-11-21 09:40:00,319.42,320.04,318.42,319.01,12819.0,319.42,320.04,318.42,319.01,12819.0
2018-11-21 09:50:00,319.01,319.94,317.74,319.55,26569.0,319.01,319.94,317.74,319.55,26569.0
2018-11-21 10:00:00,319.72,320.01,318.18,318.22,16862.0,319.72,320.01,318.18,318.22,16862.0
2018-11-21 10:10:00,318.15,318.45,317.35,317.54,11227.0,318.15,318.45,317.35,317.54,11227.0
2018-11-21 10:20:00,317.65,319.16,317.54,318.53,18830.0,317.65,319.16,317.54,318.53,18830.0
2018-11-21 10:30:00,318.54,319.0,317.64,318.0,9468.0,318.54,319.0,317.64,318.0,9468.0
2018-11-21 10:40:00,317.95,317.95,316.62,317.31,8212.0,317.95,317.95,316.62,317.31,8212.0
2018-11-21 10:50:00,317.22,317.74,316.76,317.07,6397.0,317.22,317.74,316.76,317.07,6397.0
2018-11-21 11:00:00,317.08,318.17,316.96,317.87,9069.0,317.08,318.17,316.96,317.87,9069.0
2018-11-21 11:10:00,318.17,319.09,318.11,318.5,6861.0,318.17,319.09,318.11,318.5,6861.0
2018-11-21 11:20:00,318.5,318.51,317.76,317.84,7531.0,318.5,318.51,317.76,317.84,7531.0
2018-11-21 11:30:00,317.84,318.37,317.49,318.24,9956.0,317.84,318.37,317.49,318.24,9956.0
2018-11-21 11:40:00,318.4,318.67,317.94,318.06,8320.0,318.4,318.67,317.94,318.06,8320.0
2018-11-21 11:50:00,317.96,317.96,317.21,317.57,6425.0,317.96,317.96,317.21,317.57,6425.0
2018-11-21 12:00:00,317.58,317.58,316.13,316.38,11794.0,317.58,317.58,316.13,316.38,11794.0
2018-11-21 12:10:00,316.43,317.01,316.43,316.67,4600.0,316.43,317.01,316.43,316.67,4600.0
2018-11-21 12:20:00,316.96,317.15,316.61,317.15,4600.0,316.96,317.15,316.61,317.15,4600.0
2018-11-21 12:30:00,317.2,317.59,316.87,317.14,12448.0,317.2,317.59,316.87,317.14,12448.0
2018-11-21 12:40:00,317.26,317.29,316.36,317.03,9722.0,317.26,317.29,316.36,317.03,9722.0
2018-11-21 12:50:00,317.06,317.35,316.8,317.06,4468.0,317.06,317.35,316.8,317.06,4468.0
2018-11-21 13:00:00,316.88,317.21,316.7,316.74,5650.0,316.88,317.21,316.7,316.74,5650.0
2018-11-21 13:10:00,316.74,317.19,316.42,317.14,7723.0,316.74,317.19,316.42,317.14,7723.0
2018-11-21 13:20:00,316.79,316.8,316.29,316.41,4804.0,316.79,316.8,316.29,316.41,4804.0
2018-11-21 13:30:00,316.29,316.73,316.29,316.35,5198.0,316.29,316.73,316.29,316.35,5198.0
2018-11-21 13:40:00,316.42,316.72,315.98,316.37,9050.0,316.42,316.72,315.98,316.37,9050.0
2018-11-21 13:50:00,316.45,316.45,315.84,316.26,5592.0,316.45,316.45,315.84,316.26,5592.0
2018-11-21 14:00:00,316.08,316.38,315.5,316.29,7952.0,316.08,316.38,315.5,316.29,7952.0
2018-11-21 14:10:00,316.38,317.09,316.36,316.52,8587.0,316.38,317.09,316.36,316.52,8587.0
2018-11-21 14:20:00,316.52,317.61,316.47,317.35,5763.0,316.52,317.61,316.47,317.35,5763.0
2018-11-21 14:30:00,317.5,317.58,317.0,317.57,5319.0,317.5,317.58,317.0,317.57,5319.0
2018-11-21 14:40:00,317.49,317.72,316.89,317.34,6833.0,317.49,317.72,316.89,317.34,6833.0
2018-11-21 14:50:00,317.27,317.82,317.11,317.65,7033.0,317.27,317.82,317.11,317.65,7033.0
2018-11-21 15:00:00,317.62,318.26,317.48,318.23,11047.0,317.62,318.26,317.48,318.23,11047.0
2018-11-21 15:10:00,318.28,318.37,317.25,317.34,9060.0,318.28,318.37,317.25,317.34,9060.0
2018-11-21 15:20:00,317.34,317.83,317.01,317.28,9969.0,317.34,317.83,317.01,317.28,9969.0
2018-11-21 15:30:00,317.11,317.24,316.38,316.53,14545.0,317.11,317.24,316.38,316.53,14545.0
2018-11-21 15:40:00,316.39,316.47,315.8,316.07,14857.0,316.39,316.47,315.8,316.07,14857.0
2018-11-21 15:50:00,316.07,316.07,315.28,315.57,40616.0,316.07,316.07,315.28,315.57,40616.0
2018-11-23 09:30:00,313.81,316.66,313.28,316.38,24055.0,313.81,316.66,313.28,316.38,24055.0
2018-11-23 09:40:00,316.89,318.16,316.37,317.69,14808.0,316.89,318.16,316.37,317.69,14808.0
2018-11-23 09:50:00,317.75,319.6,317.51,318.98,16700.0,317.75,319.6,317.51,318.98,16700.0
2018-11-23 10:00:00,319.02,321.26,319.02,320.71,13149.0,319.02,321.26,319.02,320.71,13149.0
2018-11-23 10:10:00,320.95,321.75,320.01,320.02,23239.0,320.95,321.75,320.01,320.02,23239.0
2018-11-23 10:20:00,319.97,320.12,319.43,319.91,9468.0,319.97,320.12,319.43,319.91,9468.0
2018-11-23 10:30:00,319.75,321.44,319.74,320.94,11311.0,319.75,321.44,319.74,320.94,11311.0
2018-11-23 10:40:00,321.03,321.05,319.99,320.39,15240.0,321.03,321.05,319.99,320.39,15240.0
2018-11-23 10:50:00,320.55,321.85,320.55,321.48,16698.0,320.55,321.85,320.55,321.48,16698.0
2018-11-23 11:00:00,321.74,323.56,321.54,323.11,18359.0,321.74,323.56,321.54,323.11,18359.0
2018-11-23 11:10:00,323.15,324.03,322.97,323.26,15644.0,323.15,324.03,322.97,323.26,15644.0
2018-11-23 11:20:00,323.26,323.36,322.46,322.52,13154.0,323.26,323.36,322.46,322.52,13154.0
2018-11-23 11:30:00,322.53,322.6,321.79,321.86,17260.0,322.53,322.6,321.79,321.86,17260.0
2018-11-23 11:40:00,321.69,323.12,321.69,322.91,15421.0,321.69,323.12,321.69,322.91,15421.0
2018-11-23 11:50:00,322.82,323.11,321.93,321.95,12244.0,322.82,323.11,321.93,321.95,12244.0
2018-11-23 12:00:00,321.89,322.81,321.89,322.35,9300.0,321.89,322.81,321.89,322.35,9300.0
2018-11-23 12:10:00,322.34,323.44,322.02,323.29,11726.0,322.34,323.44,322.02,323.29,11726.0
2018-11-23 12:20:00,323.61,324.45,323.14,323.3,14266.0,323.61,324.45,323.14,323.3,14266.0
2018-11-23 12:30:00,323.23,323.46,322.59,322.78,18026.0,323.23,323.46,322.59,322.78,18026.0
2018-11-23 12:40:00,322.75,322.75,320.59,321.26,12707.0,322.75,322.75,320.59,321.26,12707.0
2018-11-23 12:50:00,320.94,321.15,319.86,320.21,39022.0,320.94,321.15,319.86,320.21,39022.0
2018-11-26 09:30:00,321.7,322.49,317.7,321.18,74287.0,321.7,322.49,317.7,321.18,74287.0
2018-11-26 09:40:00,321.18,322.36,318.66,319.02,24672.0,321.18,322.36,318.66,319.02,24672.0
2018-11-26 09:50:00,318.62,321.3,317.33,321.3,20842.0,318.62,321.3,317.33,321.3,20842.0
2018-11-26 10:00:00,321.3,321.3,319.24,319.58,20474.0,321.3,321.3,319.24,319.58,20474.0
2018-11-26 10:10:00,319.69,319.69,317.97,319.27,24662.0,319.69,319.69,317.97,319.27,24662.0
2018-11-26 10:20:00,319.0,319.11,317.75,318.0,20221.0,319.0,319.11,317.75,318.0,20221.0
2018-11-26 10:30:00,318.02,318.1,317.6,317.72,15188.0,318.02,318.1,317.6,317.72,15188.0
2018-11-26 10:40:00,317.72,318.25,317.31,317.86,14299.0,317.72,318.25,317.31,317.86,14299.0
2018-11-26 10:50:00,317.86,319.0,317.67,318.54,10905.0,317.86,319.0,317.67,318.54,10905.0
2018-11-26 11:00:00,318.54,318.79,317.24,317.24,10026.0,318.54,318.79,317.24,317.24,10026.0
2018-11-26 11:10:00,317.16,318.1,316.9,317.14,16375.0,317.16,318.1,316.9,317.14,16375.0
2018-11-26 11:20:00,317.15,317.4,316.99,317.4,13273.0,317.15,317.4,316.99,317.4,13273.0
2018-11-26 11:30:00,317.26,317.95,316.05,316.68,26621.0,317.26,317.95,316.05,316.68,26621.0
2018-11-26 11:40:00,316.68,317.3,316.65,317.3,8896.0,316.68,317.3,316.65,317.3,8896.0
2018-11-26 11:50:00,317.29,318.1,317.29,317.5,16566.0,317.29,318.1,317.29,317.5,16566.0
2018-11-26 12:00:00,317.45,318.51,317.32,318.5,7449.0,317.45,318.51,317.32,318.5,7449.0
2018-11-26 12:10:00,318.43,318.5,317.24,317.77,15128.0,318.43,318.5,317.24,317.77,15128.0
2018-11-26 12:20:00,317.49,317.62,316.34,316.51,10849.0,317.49,317.62,316.34,316.51,10849.0
2018-11-26 12:30:00,316.51,316.63,315.99,316.08,5049.0,316.51,316.63,315.99,316.08,5049.0
2018-11-26 12:40:00,316.09,316.09,315.46,315.55,7181.0,316.09,316.09,315.46,315.55,7181.0
2018-11-26 12:50:00,315.51,316.58,315.4,316.16,15679.0,315.51,316.58,315.4,316.16,15679.0
2018-11-26 13:00:00,316.25,316.85,316.25,316.83,9560.0,316.25,316.85,316.25,316.83,9560.0
2018-11-26 13:10:00,316.84,317.13,316.79,316.95,7677.0,316.84,317.13,316.79,316.95,7677.0
2018-11-26 13:20:00,316.95,317.4,316.85,317.17,7982.0,316.95,317.4,316.85,317.17,7982.0
2018-11-26 13:30:00,317.16,317.26,316.38,316.6,11701.0,317.16,317.26,316.38,316.6,11701.0
2018-11-26 13:40:00,316.61,316.83,316.19,316.66,12725.0,316.61,316.83,316.19,316.66,12725.0
2018-11-26 13:50:00,316.86,317.4,316.86,317.26,7040.0,316.86,317.4,316.86,317.26,7040.0
2018-11-26 14:00:00,317.3,317.43,316.99,317.07,9600.0,317.3,317.43,316.99,317.07,9600.0
2018-11-26 14:10:00,317.07,318.06,317.07,318.03,9920.0,317.07,318.06,317.07,318.03,9920.0
2018-11-26 14:20:00,318.08,318.82,318.0,318.29,8547.0,318.08,318.82,318.0,318.29,8547.0
2018-11-26 14:30:00,318.37,319.17,318.37,319.03,11751.0,318.37,319.17,318.37,319.03,11751.0
2018-11-26 14:40:00,319.04,319.11,318.41,318.65,7480.0,319.04,319.11,318.41,318.65,7480.0
2018-11-26 14:50:00,318.65,318.76,317.89,318.76,15174.0,318.65,318.76,317.89,318.76,15174.0
2018-11-26 15:00:00,318.76,318.99,318.41,318.48,9206.0,318.76,318.99,318.41,318.48,9206.0
2018-11-26 15:10:00,318.34,318.76,318.13,318.58,11544.0,318.34,318.76,318.13,318.58,11544.0
2018-11-26 15:20:00,318.61,318.81,318.37,318.62,10382.0,318.61,318.81,318.37,318.62,10382.0
2018-11-26 15:30:00,318.62,319.12,318.52,318.96,15351.0,318.62,319.12,318.52,318.96,15351.0
2018-11-26 15:40:00,318.87,319.36,318.58,319.29,17060.0,318.87,319.36,318.58,319.29,17060.0
2018-11-26 15:50:00,319.31,319.78,319.18,319.39,48523.0,319.31,319.78,319.18,319.39,48523.0
2018-11-27 09:30:00,317.77,319.41,316.12,317.37,22157.0,317.77,319.41,316.12,317.37,22157.0
2018-11-27 09:40:00,317.37,318.63,316.54,318.2,15121.0,317.37,318.63,316.54,318.2,15121.0
2018-11-27 09:50:00,318.16,318.8,317.29,318.11,13077.0,318.16,318.8,317.29,318.11,13077.0
2018-11-27 10:00:00,318.18,318.41,316.61,317.77,19406.0,318.18,318.41,316.61,317.77,19406.0
2018-11-27 10:10:00,317.75,319.7,317.75,319.2,11227.0,317.75,319.7,317.75,319.2,11227.0
2018-11-27 10:20:00,319.2,319.47,318.77,319.25,10368.0,319.2,319.47,318.77,319.25,10368.0
2018-11-27 10:30:00,319.44,319.63,318.5,318.85,14972.0,319.44,319.63,318.5,318.85,14972.0
2018-11-27 10:40:00,318.84,319.94,318.65,319.78,9270.0,318.84,319.94,318.65,319.78,9270.0
2018-11-27 10:50:00,319.78,320.63,319.78,320.49,9749.0,319.78,320.63,319.78,320.49,9749.0
2018-11-27 11:00:00,320.46,320.87,320.04,320.54,11124.0,320.46,320.87,320.04,320.54,11124.0
2018-11-27 11:10:00,320.69,320.88,320.14,320.49,13493.0,320.69,320.88,320.14,320.49,13493.0
2018-11-27 11:20:00,320.78,321.23,320.46,320.6,9925.0,320.78,321.23,320.46,320.6,9925.0
2018-11-27 11:30:00,320.39,320.62,320.14,320.61,7025.0,320.39,320.62,320.14,320.61,7025.0
2018-11-27 11:40:00,320.63,320.79,319.87,320.14,9428.0,320.63,320.79,319.87,320.14,9428.0
2018-11-27 11:50:00,320.05,320.9,320.04,320.82,7530.0,320.05,320.9,320.04,320.82,7530.0
2018-11-27 12:00:00,320.89,320.94,320.33,320.91,7208.0,320.89,320.94,320.33,320.91,7208.0
2018-11-27 12:10:00,320.76,321.02,320.23,320.25,14550.0,320.76,321.02,320.23,320.25,14550.0
2018-11-27 12:20:00,320.33,321.04,319.73,319.89,11576.0,320.33,321.04,319.73,319.89,11576.0
2018-11-27 12:30:00,319.89,320.07,319.26,319.87,9206.0,319.89,320.07,319.26,319.87,9206.0
2018-11-27 12:40:00,319.87,320.07,319.45,319.61,6000.0,319.87,320.07,319.45,319.61,6000.0
2018-11-27 12:50:00,319.5,320.03,319.19,319.68,5630.0,319.5,320.03,319.19,319.68,5630.0
2018-11-27 13:00:00,319.84,320.44,319.69,319.79,7801.0,319.84,320.44,319.69,319.79,7801.0
2018-11-27 13:10:00,319.89,321.17,319.51,321.01,20826.0,319.89,321.17,319.51,321.01,20826.0
2018-11-27 13:20:00,320.81,321.15,320.66,320.98,15146.0,320.81,321.15,320.66,320.98,15146.0
2018-11-27 13:30:00,320.94,321.62,320.93,321.61,11321.0,320.94,321.62,320.93,321.61,11321.0
2018-11-27 13:40:00,321.67,321.75,321.27,321.43,8250.0,321.67,321.75,321.27,321.43,8250.0
2018-11-27 13:50:00,321.48,321.75,321.21,321.74,7377.0,321.48,321.75,321.21,321.74,7377.0
2018-11-27 14:00:00,321.9,322.88,321.66,322.51,7208.0,321.9,322.88,321.66,322.51,7208.0
2018-11-27 14:10:00,322.49,323.01,322.3,322.92,8783.0,322.49,323.01,322.3,322.92,8783.0
2018-11-27 14:20:00,322.77,323.18,322.58,323.15,8884.0,322.77,323.18,322.58,323.15,8884.0
2018-11-27 14:30:00,323.26,323.59,323.0,323.0,14299.0,323.26,323.59,323.0,323.0,14299.0
2018-11-27 14:40:00,323.12,323.47,322.9,323.27,8814.0,323.12,323.47,322.9,323.27,8814.0
2018-11-27 14:50:00,323.15,323.17,322.78,323.02,9117.0,323.15,323.17,322.78,323.02,9117.0
2018-11-27 15:00:00,322.92,323.02,322.37,322.9,12031.0,322.92,323.02,322.37,322.9,12031.0
2018-11-27 15:10:00,322.91,323.02,322.36,322.59,13704.0,322.91,323.02,322.36,322.59,13704.0
2018-11-27 15:20:00,322.75,323.37,322.48,323.07,16347.0,322.75,323.37,322.48,323.07,16347.0
2018-11-27 15:30:00,322.88,323.12,322.44,322.84,16723.0,322.88,323.12,322.44,322.84,16723.0
2018-11-27 15:40:00,322.98,323.62,322.73,323.62,18618.0,322.98,323.62,322.73,323.62,18618.0
2018-11-27 15:50:00,323.51,323.91,322.53,323.83,51271.0,323.51,323.91,322.53,323.83,51271.0
2018-11-28 09:30:00,324.25,325.0,321.95,324.24,40700.0,324.25,325.0,321.95,324.24,40700.0
2018-11-28 09:40:00,324.45,324.69,322.15,323.45,15502.0,324.45,324.69,322.15,323.45,15502.0
2018-11-28 09:50:00,323.72,324.93,323.31,324.77,17184.0,323.72,324.93,323.31,324.77,17184.0
2018-11-28 10:00:00,324.93,325.99,324.72,325.0,15947.0,324.93,325.99,324.72,325.0,15947.0
2018-11-28 10:10:00,325.01,325.21,323.93,324.82,29877.0,325.01,325.21,323.93,324.82,29877.0
2018-11-28 10:20:00,325.08,325.08,323.98,325.06,11850.0,325.08,325.08,323.98,325.06,11850.0
2018-11-28 10:30:00,325.01,325.3,324.71,324.96,8400.0,325.01,325.3,324.71,324.96,8400.0
2018-11-28 10:40:00,325.18,325.18,324.03,324.64,8613.0,325.18,325.18,324.03,324.64,8613.0
2018-11-28 10:50:00,324.64,324.64,324.04,324.07,7800.0,324.64,324.64,324.04,324.07,7800.0
2018-11-28 11:00:00,324.09,324.75,323.63,323.63,10868.0,324.09,324.75,323.63,323.63,10868.0
2018-11-28 11:10:00,323.63,323.78,321.97,322.27,18508.0,323.63,323.78,321.97,322.27,18508.0
2018-11-28 11:20:00,322.12,322.94,321.33,322.73,17143.0,322.12,322.94,321.33,322.73,17143.0
2018-11-28 11:30:00,322.77,323.39,322.48,322.98,8090.0,322.77,323.39,322.48,322.98,8090.0
2018-11-28 11:40:00,323.12,324.11,322.49,324.11,6616.0,323.12,324.11,322.49,324.11,6616.0
2018-11-28 11:50:00,324.29,325.04,323.79,324.26,6756.0,324.29,325.04,323.79,324.26,6756.0
2018-11-28 12:00:00,324.24,327.31,324.24,326.66,16288.0,324.24,327.31,324.24,326.66,16288.0
2018-11-28 12:10:00,326.64,327.73,325.29,327.26,10777.0,326.64,327.73,325.29,327.26,10777.0
2018-11-28 12:20:00,326.95,328.67,326.95,328.67,5902.0,326.95,328.67,326.95,328.67,5902.0
2018-11-28 12:30:00,328.6,328.88,327.73,327.81,7550.0,328.6,328.88,327.73,327.81,7550.0
2018-11-28 12:40:00,327.8,327.99,327.06,327.3,6217.0,327.8,327.99,327.06,327.3,6217.0
2018-11-28 12:50:00,327.51,327.95,326.9,326.9,5230.0,327.51,327.95,326.9,326.9,5230.0
2018-11-28 13:00:00,326.86,327.99,326.47,327.86,9750.0,326.86,327.99,326.47,327.86,9750.0
2018-11-28 13:10:00,327.86,327.93,327.09,327.3,8314.0,327.86,327.93,327.09,327.3,8314.0
2018-11-28 13:20:00,327.31,327.95,327.08,327.74,6150.0,327.31,327.95,327.08,327.74,6150.0
2018-11-28 13:30:00,327.53,328.58,327.18,328.03,9650.0,327.53,328.58,327.18,328.03,9650.0
2018-11-28 13:40:00,328.08,329.66,328.07,329.54,23134.0,328.08,329.66,328.07,329.54,23134.0
2018-11-28 13:50:00,329.5,330.12,328.97,329.18,15024.0,329.5,330.12,328.97,329.18,15024.0
2018-11-28 14:00:00,329.33,329.54,328.95,329.35,6350.0,329.33,329.54,328.95,329.35,6350.0
2018-11-28 14:10:00,329.44,329.72,329.0,329.19,16956.0,329.44,329.72,329.0,329.19,16956.0
2018-11-28 14:20:00,329.06,329.76,328.8,329.6,7227.0,329.06,329.76,328.8,329.6,7227.0
2018-11-28 14:30:00,329.51,329.98,329.35,329.59,11041.0,329.51,329.98,329.35,329.59,11041.0
2018-11-28 14:40:00,329.67,330.29,329.41,330.18,11862.0,329.67,330.29,329.41,330.18,11862.0
2018-11-28 14:50:00,330.22,330.52,329.58,329.67,10162.0,330.22,330.52,329.58,329.67,10162.0
2018-11-28 15:00:00,329.46,329.81,329.36,329.55,10305.0,329.46,329.81,329.36,329.55,10305.0
2018-11-28 15:10:00,329.55,330.24,329.55,330.24,9288.0,329.55,330.24,329.55,330.24,9288.0
2018-11-28 15:20:00,330.39,330.78,329.93,330.09,18848.0,330.39,330.78,329.93,330.09,18848.0
2018-11-28 15:30:00,329.94,330.33,329.29,330.02,20116.0,329.94,330.33,329.29,330.02,20116.0
2018-11-28 15:40:00,330.0,331.04,329.52,330.97,32850.0,330.0,331.04,329.52,330.97,32850.0
2018-11-28 15:50:00,331.04,332.5,330.89,332.43,107113.0,331.04,332.5,330.89,332.43,107113.0
2018-11-29 09:30:00,329.06,330.99,327.65,330.58,22416.0,329.06,330.99,327.65,330.58,22416.0
2018-11-29 09:40:00,330.62,330.83,328.15,329.01,17172.0,330.62,330.83,328.15,329.01,17172.0
2018-11-29 09:50:00,328.97,330.41,328.68,328.96,9550.0,328.97,330.41,328.68,328.96,9550.0
2018-11-29 10:00:00,328.92,329.17,326.88,327.75,21298.0,328.92,329.17,326.88,327.75,21298.0
2018-11-29 10:10:00,327.81,328.45,327.24,327.64,8562.0,327.81,328.45,327.24,327.64,8562.0
2018-11-29 10:20:00,327.56,327.79,327.17,327.65,8350.0,327.56,327.79,327.17,327.65,8350.0
2018-11-29 10:30:00,327.7,328.48,327.69,328.02,9887.0,327.7,328.48,327.69,328.02,9887.0
2018-11-29 10:40:00,328.05,328.3,327.31,327.31,6596.0,328.05,328.3,327.31,327.31,6596.0
2018-11-29 10:50:00,327.23,327.32,326.32,327.32,6810.0,327.23,327.32,326.32,327.32,6810.0
2018-11-29 11:00:00,327.02,327.06,325.76,326.13,9275.0,327.02,327.06,325.76,326.13,9275.0
2018-11-29 11:10:00,326.05,326.57,325.31,325.31,7296.0,326.05,326.57,325.31,325.31,7296.0
2018-11-29 11:20:00,325.5,327.04,325.25,326.92,9450.0,325.5,327.04,325.25,326.92,9450.0
2018-11-29 11:30:00,327.15,327.3,326.27,326.74,17224.0,327.15,327.3,326.27,326.74,17224.0
2018-11-29 11:40:00,326.99,327.1,325.5,326.28,26980.0,326.99,327.1,325.5,326.28,26980.0
2018-11-29 11:50:00,326.18,327.0,326.08,326.98,6920.0,326.18,327.0,326.08,326.98,6920.0
2018-11-29 12:00:00,326.97,326.97,325.67,326.29,8013.0,326.97,326.97,325.67,326.29,8013.0
2018-11-29 12:10:00,326.16,326.34,325.0,325.11,23555.0,326.16,326.34,325.0,325.11,23555.0
2018-11-29 12:20:00,325.17,325.42,324.6,324.65,19417.0,325.17,325.42,324.6,324.65,19417.0
2018-11-29 12:30:00,324.67,326.09,324.67,326.06,5500.0,324.67,326.09,324.67,326.06,5500.0
2018-11-29 12:40:00,326.12,326.39,325.97,326.1,6509.0,326.12,326.39,325.97,326.1,6509.0
2018-11-29 12:50:00,326.25,326.71,326.05,326.6,6150.0,326.25,326.71,326.05,326.6,6150.0
2018-11-29 13:00:00,326.62,326.64,325.25,325.25,7731.0,326.62,326.64,325.25,325.25,7731.0
2018-11-29 13:10:00,324.94,325.8,324.94,325.16,6370.0,324.94,325.8,324.94,325.16,6370.0
2018-11-29 13:20:00,325.17,325.68,325.11,325.5,6109.0,325.17,325.68,325.11,325.5,6109.0
2018-11-29 13:30:00,325.47,326.16,325.36,326.1,9214.0,325.47,326.16,325.36,326.1,9214.0
2018-11-29 13:40:00,326.12,326.75,326.01,326.75,5900.0,326.12,326.75,326.01,326.75,5900.0
2018-11-29 13:50:00,327.03,327.32,326.88,327.32,5035.0,327.03,327.32,326.88,327.32,5035.0
2018-11-29 14:00:00,327.24,327.64,327.0,327.2,5909.0,327.24,327.64,327.0,327.2,5909.0
2018-11-29 14:10:00,327.45,328.5,327.44,328.44,6803.0,327.45,328.5,327.44,328.44,6803.0
2018-11-29 14:20:00,328.33,328.77,328.24,328.41,9057.0,328.33,328.77,328.24,328.41,9057.0
2018-11-29 14:30:00,328.59,328.64,327.94,327.94,5918.0,328.59,328.64,327.94,327.94,5918.0
2018-11-29 14:40:00,327.8,328.47,327.79,328.39,5496.0,327.8,328.47,327.79,328.39,5496.0
2018-11-29 14:50:00,328.31,329.27,328.31,329.27,11395.0,328.31,329.27,328.31,329.27,11395.0
2018-11-29 15:00:00,329.25,329.38,327.78,327.98,15073.0,329.25,329.38,327.78,327.98,15073.0
2018-11-29 15:10:00,328.14,328.15,326.96,327.27,13694.0,328.14,328.15,326.96,327.27,13694.0
2018-11-29 15:20:00,327.28,327.89,327.18,327.45,8200.0,327.28,327.89,327.18,327.45,8200.0
2018-11-29 15:30:00,327.28,327.34,326.66,326.79,13403.0,327.28,327.34,326.66,326.79,13403.0
2018-11-29 15:40:00,326.88,327.2,326.63,326.69,19931.0,326.88,327.2,326.63,326.69,19931.0
2018-11-29 15:50:00,326.68,327.05,326.21,326.62,58469.0,326.68,327.05,326.21,326.62,58469.0
2018-11-30 09:30:00,327.03,329.77,325.15,325.27,16656.0,327.03,329.77,325.15,325.27,16656.0
2018-11-30 09:40:00,325.55,328.65,325.54,327.62,14984.0,325.55,328.65,325.54,327.62,14984.0
2018-11-30 09:50:00,327.12,327.99,326.6,327.96,9225.0,327.12,327.99,326.6,327.96,9225.0
2018-11-30 10:00:00,327.81,328.35,326.74,326.74,15406.0,327.81,328.35,326.74,326.74,15406.0
2018-11-30 10:10:00,326.52,327.29,326.21,327.29,7077.0,326.52,327.29,326.21,327.29,7077.0
2018-11-30 10:20:00,327.23,327.26,326.7,327.15,9298.0,327.23,327.26,326.7,327.15,9298.0
2018-11-30 10:30:00,327.26,328.46,327.26,328.26,6037.0,327.26,328.46,327.26,328.26,6037.0
2018-11-30 10:40:00,328.24,328.31,327.54,327.68,12434.0,328.24,328.31,327.54,327.68,12434.0
2018-11-30 10:50:00,327.68,328.04,326.89,327.06,9676.0,327.68,328.04,326.89,327.06,9676.0
2018-11-30 11:00:00,326.84,327.64,326.62,326.9,7252.0,326.84,327.64,326.62,326.9,7252.0
2018-11-30 11:10:00,326.86,327.05,326.5,327.05,9776.0,326.86,327.05,326.5,327.05,9776.0
2018-11-30 11:20:00,326.94,328.2,326.94,327.48,7265.0,326.94,328.2,326.94,327.48,7265.0
2018-11-30 11:30:00,327.45,327.86,327.02,327.54,6149.0,327.45,327.86,327.02,327.54,6149.0
2018-11-30 11:40:00,327.72,328.68,327.62,328.51,12284.0,327.72,328.68,327.62,328.51,12284.0
2018-11-30 11:50:00,328.61,329.0,328.45,328.79,6627.0,328.61,329.0,328.45,328.79,6627.0
2018-11-30 12:00:00,328.7,329.23,328.46,329.14,6173.0,328.7,329.23,328.46,329.14,6173.0
2018-11-30 12:10:00,329.03,329.43,328.64,329.43,6439.0,329.03,329.43,328.64,329.43,6439.0
2018-11-30 12:20:00,329.38,330.0,329.38,329.95,3912.0,329.38,330.0,329.38,329.95,3912.0
2018-11-30 12:30:00,329.77,329.87,329.27,329.28,6735.0,329.77,329.87,329.27,329.28,6735.0
2018-11-30 12:40:00,329.38,329.66,329.1,329.33,11507.0,329.38,329.66,329.1,329.33,11507.0
2018-11-30 12:50:00,329.38,329.43,329.24,329.42,1735.0,329.38,329.43,329.24,329.42,1735.0
2018-11-30 13:00:00,329.48,329.7,329.27,329.49,5851.0,329.48,329.7,329.27,329.49,5851.0
2018-11-30 13:10:00,329.54,330.18,329.54,330.18,3314.0,329.54,330.18,329.54,330.18,3314.0
2018-11-30 13:20:00,330.16,330.45,330.15,330.32,5805.0,330.16,330.45,330.15,330.32,5805.0
2018-11-30 13:30:00,330.35,331.12,330.13,331.12,9722.0,330.35,331.12,330.13,331.12,9722.0
2018-11-30 13:40:00,330.93,331.04,330.32,330.41,6859.0,330.93,331.04,330.32,330.41,6859.0
2018-11-30 13:50:00,330.3,330.5,329.85,330.01,12728.0,330.3,330.5,329.85,330.01,12728.0
2018-11-30 14:00:00,330.09,330.32,329.92,330.16,8435.0,330.09,330.32,329.92,330.16,8435.0
2018-11-30 14:10:00,330.25,330.63,329.41,329.47,20852.0,330.25,330.63,329.41,329.47,20852.0
2018-11-30 14:20:00,329.72,330.56,329.7,330.25,14141.0,329.72,330.56,329.7,330.25,14141.0
2018-11-30 14:30:00,330.24,330.4,329.34,329.79,10464.0,330.24,330.4,329.34,329.79,10464.0
2018-11-30 14:40:00,329.75,330.29,329.61,330.19,3230.0,329.75,330.29,329.61,330.19,3230.0
2018-11-30 14:50:00,330.03,330.62,329.63,330.33,16834.0,330.03,330.62,329.63,330.33,16834.0
2018-11-30 15:00:00,330.33,330.37,329.92,330.18,12647.0,330.33,330.37,329.92,330.18,12647.0
2018-11-30 15:10:00,330.35,330.61,330.0,330.5,22685.0,330.35,330.61,330.0,330.5,22685.0
2018-11-30 15:20:00,330.51,330.82,330.21,330.36,13792.0,330.51,330.82,330.21,330.36,13792.0
2018-11-30 15:30:00,330.34,330.79,330.22,330.32,22209.0,330.34,330.79,330.22,330.32,22209.0
2018-11-30 15:40:00,330.23,330.44,329.67,329.84,35688.0,330.23,330.44,329.67,329.84,35688.0
2018-11-30 15:50:00,329.78,333.77,329.38,332.65,280760.0,329.78,333.77,329.38,332.65,280760.0
2018-12-03 09:30:00,335.0,335.37,332.42,333.6,62538.0,335.0,335.37,332.42,333.6,62538.0
2018-12-03 09:40:00,333.09,333.32,332.0,332.95,20533.0,333.09,333.32,332.0,332.95,20533.0
2018-12-03 09:50:00,333.28,335.7,333.2,335.7,15760.0,333.28,335.7,333.2,335.7,15760.0
2018-12-03 10:00:00,335.52,336.56,334.88,335.05,31508.0,335.52,336.56,334.88,335.05,31508.0
2018-12-03 10:10:00,335.22,335.41,334.21,335.41,13031.0,335.22,335.41,334.21,335.41,13031.0
2018-12-03 10:20:00,335.51,338.72,335.51,336.86,15579.0,335.51,338.72,335.51,336.86,15579.0
2018-12-03 10:30:00,336.83,337.24,336.22,336.84,15422.0,336.83,337.24,336.22,336.84,15422.0
2018-12-03 10:40:00,336.22,336.74,335.34,335.65,18419.0,336.22,336.74,335.34,335.65,18419.0
2018-12-03 10:50:00,335.36,336.05,335.02,335.99,17535.0,335.36,336.05,335.02,335.99,17535.0
2018-12-03 11:00:00,335.99,336.43,335.83,336.43,17131.0,335.99,336.43,335.83,336.43,17131.0
2018-12-03 11:10:00,336.48,336.64,335.96,336.29,23322.0,336.48,336.64,335.96,336.29,23322.0
2018-12-03 11:20:00,336.18,336.75,335.58,336.75,12178.0,336.18,336.75,335.58,336.75,12178.0
2018-12-03 11:30:00,336.82,336.82,334.73,334.79,22553.0,336.82,336.82,334.73,334.79,22553.0
2018-12-03 11:40:00,334.96,335.38,334.72,335.32,10498.0,334.96,335.38,334.72,335.32,10498.0
2018-12-03 11:50:00,335.16,335.24,333.63,333.79,7495.0,335.16,335.24,333.63,333.79,7495.0
2018-12-03 12:00:00,333.99,334.5,333.81,333.99,10324.0,333.99,334.5,333.81,333.99,10324.0
2018-12-03 12:10:00,333.85,334.1,333.51,333.71,9401.0,333.85,334.1,333.51,333.71,9401.0
2018-12-03 12:20:00,333.71,333.8,331.85,331.91,21892.0,333.71,333.8,331.85,331.91,21892.0
2018-12-03 12:30:00,331.96,332.64,331.95,332.26,14792.0,331.96,332.64,331.95,332.26,14792.0
2018-12-03 12:40:00,332.04,332.13,331.46,331.75,9831.0,332.04,332.13,331.46,331.75,9831.0
2018-12-03 12:50:00,331.6,331.93,331.38,331.63,14880.0,331.6,331.93,331.38,331.63,14880.0
2018-12-03 13:00:00,331.96,332.12,331.32,331.61,7402.0,331.96,332.12,331.32,331.61,7402.0
2018-12-03 13:10:00,331.71,331.87,331.26,331.26,8420.0,331.71,331.87,331.26,331.26,8420.0
2018-12-03 13:20:00,331.29,331.73,331.27,331.5,12095.0,331.29,331.73,331.27,331.5,12095.0
2018-12-03 13:30:00,331.28,331.29,330.66,330.92,6600.0,331.28,331.29,330.66,330.92,6600.0
2018-12-03 13:40:00,330.77,330.77,329.63,329.7,5692.0,330.77,330.77,329.63,329.7,5692.0
2018-12-03 13:50:00,329.87,330.17,329.61,329.81,6984.0,329.87,330.17,329.61,329.81,6984.0
2018-12-03 14:00:00,329.83,330.4,329.38,329.75,9300.0,329.83,330.4,329.38,329.75,9300.0
2018-12-03 14:10:00,329.94,330.26,329.65,330.24,5844.0,329.94,330.26,329.65,330.24,5844.0
2018-12-03 14:20:00,330.15,330.69,330.15,330.59,7905.0,330.15,330.69,330.15,330.59,7905.0
2018-12-03 14:30:00,330.59,331.12,330.5,330.68,7536.0,330.59,331.12,330.5,330.68,7536.0
2018-12-03 14:40:00,330.9,331.06,330.58,330.9,11961.0,330.9,331.06,330.58,330.9,11961.0
2018-12-03 14:50:00,330.97,330.97,330.45,330.45,11085.0,330.97,330.97,330.45,330.45,11085.0
2018-12-03 15:00:00,330.49,330.96,330.23,330.33,9223.0,330.49,330.96,330.23,330.33,9223.0
2018-12-03 15:10:00,330.42,331.66,330.42,331.23,9549.0,330.42,331.66,330.42,331.23,9549.0
2018-12-03 15:20:00,331.23,331.44,331.04,331.31,12643.0,331.23,331.44,331.04,331.31,12643.0
2018-12-03 15:30:00,331.35,332.0,331.12,331.65,14301.0,331.35,332.0,331.12,331.65,14301.0
2018-12-03 15:40:00,331.58,331.67,330.72,330.96,17794.0,331.58,331.67,330.72,330.96,17794.0
2018-12-03 15:50:00,330.91,332.25,330.78,332.24,78113.0,330.91,332.25,330.78,332.24,78113.0
2018-12-04 09:30:00,332.92,336.3,331.96,334.66,23014.0,332.92,336.3,331.96,334.66,23014.0
2018-12-04 09:40:00,335.34,335.34,334.05,335.06,11052.0,335.34,335.34,334.05,335.06,11052.0
2018-12-04 09:50:00,335.34,335.76,334.0,334.85,16164.0,335.34,335.76,334.0,334.85,16164.0
2018-12-04 10:00:00,334.79,335.67,334.59,334.82,22097.0,334.79,335.67,334.59,334.82,22097.0
2018-12-04 10:10:00,334.94,335.05,333.43,333.43,9728.0,334.94,335.05,333.43,333.43,9728.0
2018-12-04 10:20:00,333.48,333.65,333.04,333.65,8110.0,333.48,333.65,333.04,333.65,8110.0
2018-12-04 10:30:00,333.85,334.0,333.48,333.58,18875.0,333.85,334.0,333.48,333.58,18875.0
2018-12-04 10:40:00,333.54,333.54,332.13,332.49,14347.0,333.54,333.54,332.13,332.49,14347.0
2018-12-04 10:50:00,332.42,332.59,332.05,332.05,4307.0,332.42,332.59,332.05,332.05,4307.0
2018-12-04 11:00:00,332.05,332.05,331.33,331.52,8371.0,332.05,332.05,331.33,331.52,8371.0
2018-12-04 11:10:00,331.45,331.61,330.88,331.18,6215.0,331.45,331.61,330.88,331.18,6215.0
2018-12-04 11:20:00,331.19,331.39,330.74,331.0,10482.0,331.19,331.39,330.74,331.0,10482.0
2018-12-04 11:30:00,330.97,331.26,330.79,331.22,6981.0,330.97,331.26,330.79,331.22,6981.0
2018-12-04 11:40:00,331.09,331.25,330.76,330.99,10905.0,331.09,331.25,330.76,330.99,10905.0
2018-12-04 11:50:00,330.92,331.2,330.68,330.75,4400.0,330.92,331.2,330.68,330.75,4400.0
2018-12-04 12:00:00,330.65,330.69,329.26,329.42,12452.0,330.65,330.69,329.26,329.42,12452.0
2018-12-04 12:10:00,329.37,329.52,327.93,328.18,9862.0,329.37,329.52,327.93,328.18,9862.0
2018-12-04 12:20:00,328.0,328.0,324.97,325.19,27041.0,328.0,328.0,324.97,325.19,27041.0
2018-12-04 12:30:00,324.76,325.42,323.74,325.11,34749.0,324.76,325.42,323.74,325.11,34749.0
2018-12-04 12:40:00,325.1,325.79,324.2,325.39,41887.0,325.1,325.79,324.2,325.39,41887.0
2018-12-04 12:50:00,325.35,328.87,325.23,327.16,74661.0,325.35,328.87,325.23,327.16,74661.0
2018-12-04 13:00:00,327.0,327.01,324.5,325.25,20137.0,327.0,327.01,324.5,325.25,20137.0
2018-12-04 13:10:00,325.29,325.96,325.14,325.73,5795.0,325.29,325.96,325.14,325.73,5795.0
2018-12-04 13:20:00,325.65,325.74,323.86,324.26,9476.0,325.65,325.74,323.86,324.26,9476.0
2018-12-04 13:30:00,324.1,325.19,323.6,323.79,11212.0,324.1,325.19,323.6,323.79,11212.0
2018-12-04 13:40:00,323.64,325.36,323.32,325.0,13688.0,323.64,325.36,323.32,325.0,13688.0
2018-12-04 13:50:00,324.89,325.85,324.89,325.59,3377.0,324.89,325.85,324.89,325.59,3377.0
2018-12-04 14:00:00,325.58,325.58,324.39,325.27,10185.0,325.58,325.58,324.39,325.27,10185.0
2018-12-04 14:10:00,325.34,325.9,324.76,324.99,6906.0,325.34,325.9,324.76,324.99,6906.0
2018-12-04 14:20:00,324.86,325.15,324.08,324.41,14583.0,324.86,325.15,324.08,324.41,14583.0
2018-12-04 14:30:00,324.44,325.84,324.44,325.36,6098.0,324.44,325.84,324.44,325.36,6098.0
2018-12-04 14:40:00,325.36,325.89,325.2,325.66,11321.0,325.36,325.89,325.2,325.66,11321.0
2018-12-04 14:50:00,325.65,325.89,324.47,324.79,14406.0,325.65,325.89,324.47,324.79,14406.0
2018-12-04 15:00:00,324.84,324.96,323.96,324.47,24106.0,324.84,324.96,323.96,324.47,24106.0
2018-12-04 15:10:00,324.47,325.39,323.9,324.33,16891.0,324.47,325.39,323.9,324.33,16891.0
2018-12-04 15:20:00,324.39,325.01,323.51,323.93,30200.0,324.39,325.01,323.51,323.93,30200.0
2018-12-04 15:30:00,323.93,325.07,323.88,324.5,54893.0,323.93,325.07,323.88,324.5,54893.0
2018-12-04 15:40:00,324.5,324.5,322.62,323.76,21788.0,324.5,324.5,322.62,323.76,21788.0
2018-12-04 15:50:00,323.87,324.27,321.83,322.79,69154.0,323.87,324.27,321.83,322.79,69154.0
2018-12-06 09:30:00,318.5,319.76,315.0,319.76,67645.0,318.5,319.76,315.0,319.76,67645.0
2018-12-06 09:40:00,319.18,320.4,318.49,319.2,24814.0,319.18,320.4,318.49,319.2,24814.0
2018-12-06 09:50:00,319.21,319.59,318.42,318.97,18755.0,319.21,319.59,318.42,318.97,18755.0
2018-12-06 10:00:00,319.02,320.36,318.45,320.1,27336.0,319.02,320.36,318.45,320.1,27336.0
2018-12-06 10:10:00,320.1,320.55,319.14,319.56,19686.0,320.1,320.55,319.14,319.56,19686.0
2018-12-06 10:20:00,319.56,320.92,319.56,320.43,24403.0,319.56,320.92,319.56,320.43,24403.0
2018-12-06 10:30:00,320.14,320.28,318.28,319.05,17770.0,320.14,320.28,318.28,319.05,17770.0
2018-12-06 10:40:00,319.39,319.81,317.55,317.88,24504.0,319.39,319.81,317.55,317.88,24504.0
2018-12-06 10:50:00,317.86,317.88,315.75,316.45,23823.0,317.86,317.88,315.75,316.45,23823.0
2018-12-06 11:00:00,316.38,317.13,315.65,316.39,15444.0,316.38,317.13,315.65,316.39,15444.0
2018-12-06 11:10:00,316.64,316.69,314.19,315.35,28538.0,316.64,316.69,314.19,315.35,28538.0
2018-12-06 11:20:00,315.36,315.51,313.64,313.95,20339.0,315.36,315.51,313.64,313.95,20339.0
2018-12-06 11:30:00,313.87,315.96,313.87,315.73,19543.0,313.87,315.96,313.87,315.73,19543.0
2018-12-06 11:40:00,315.59,317.85,315.48,317.83,19872.0,315.59,317.85,315.48,317.83,19872.0
2018-12-06 11:50:00,317.6,319.12,317.45,318.92,37372.0,317.6,319.12,317.45,318.92,37372.0
2018-12-06 12:00:00,318.63,319.36,318.49,318.81,24292.0,318.63,319.36,318.49,318.81,24292.0
2018-12-06 12:10:00,318.85,321.51,318.8,321.45,20759.0,318.85,321.51,318.8,321.45,20759.0
2018-12-06 12:20:00,321.27,321.76,320.38,321.76,19971.0,321.27,321.76,320.38,321.76,19971.0
2018-12-06 12:30:00,321.53,322.49,321.47,321.47,9310.0,321.53,322.49,321.47,321.47,9310.0
2018-12-06 12:40:00,321.66,322.83,321.59,322.28,12664.0,321.66,322.83,321.59,322.28,12664.0
2018-12-06 12:50:00,322.25,323.28,321.95,323.08,9929.0,322.25,323.28,321.95,323.08,9929.0
2018-12-06 13:00:00,323.2,323.2,322.09,322.1,27246.0,323.2,323.2,322.09,322.1,27246.0
2018-12-06 13:10:00,322.36,322.8,321.51,321.52,20781.0,322.36,322.8,321.51,321.52,20781.0
2018-12-06 13:20:00,321.46,322.64,321.14,322.34,10918.0,321.46,322.64,321.14,322.34,10918.0
2018-12-06 13:30:00,321.94,322.47,320.98,322.09,11607.0,321.94,322.47,320.98,322.09,11607.0
2018-12-06 13:40:00,322.21,324.23,322.21,324.23,15095.0,322.21,324.23,322.21,324.23,15095.0
2018-12-06 13:50:00,324.13,324.86,323.84,324.84,9610.0,324.13,324.86,323.84,324.84,9610.0
2018-12-06 14:00:00,325.07,325.36,324.37,324.55,10781.0,325.07,325.36,324.37,324.55,10781.0
2018-12-06 14:10:00,324.18,324.5,323.02,323.16,19686.0,324.18,324.5,323.02,323.16,19686.0
2018-12-06 14:20:00,323.31,324.49,323.04,324.49,15892.0,323.31,324.49,323.04,324.49,15892.0
2018-12-06 14:30:00,324.72,324.85,323.45,324.02,17056.0,324.72,324.85,323.45,324.02,17056.0
2018-12-06 14:40:00,324.2,324.9,322.89,323.09,25979.0,324.2,324.9,322.89,323.09,25979.0
2018-12-06 14:50:00,323.16,325.29,323.11,324.0,28101.0,323.16,325.29,323.11,324.0,28101.0
2018-12-06 15:00:00,324.12,325.17,323.62,324.11,17995.0,324.12,325.17,323.62,324.11,17995.0
2018-12-06 15:10:00,323.86,324.98,323.72,324.33,23947.0,323.86,324.98,323.72,324.33,23947.0
2018-12-06 15:20:00,324.12,324.79,323.83,324.79,17364.0,324.12,324.79,323.83,324.79,17364.0
2018-12-06 15:30:00,324.53,326.15,324.52,325.61,20604.0,324.53,326.15,324.52,325.61,20604.0
2018-12-06 15:40:00,325.46,326.19,324.8,326.02,24649.0,325.46,326.19,324.8,326.02,24649.0
2018-12-06 15:50:00,325.98,326.73,325.48,326.73,97014.0,325.98,326.73,325.48,326.73,97014.0
2018-12-07 09:30:00,324.6,326.55,324.16,326.03,24229.0,324.6,326.55,324.16,326.03,24229.0
2018-12-07 09:40:00,326.14,326.45,324.85,325.16,11286.0,326.14,326.45,324.85,325.16,11286.0
2018-12-07 09:50:00,325.23,326.22,324.34,326.06,14904.0,325.23,326.22,324.34,326.06,14904.0
2018-12-07 10:00:00,326.07,326.17,324.75,325.16,18034.0,326.07,326.17,324.75,325.16,18034.0
2018-12-07 10:10:00,324.84,324.84,322.7,323.15,13420.0,324.84,324.84,322.7,323.15,13420.0
2018-12-07 10:20:00,322.8,324.14,322.8,324.14,15325.0,322.8,324.14,322.8,324.14,15325.0
2018-12-07 10:30:00,323.96,324.24,322.05,322.32,13135.0,323.96,324.24,322.05,322.32,13135.0
2018-12-07 10:40:00,322.11,323.47,322.11,322.94,10734.0,322.11,323.47,322.11,322.94,10734.0
2018-12-07 10:50:00,322.66,323.55,322.62,323.55,11409.0,322.66,323.55,322.62,323.55,11409.0
2018-12-07 11:00:00,323.76,324.1,321.92,322.44,17164.0,323.76,324.1,321.92,322.44,17164.0
2018-12-07 11:10:00,322.54,322.94,321.62,321.74,17876.0,322.54,322.94,321.62,321.74,17876.0
2018-12-07 11:20:00,321.67,321.67,319.99,320.65,30545.0,321.67,321.67,319.99,320.65,30545.0
2018-12-07 11:30:00,320.46,321.07,319.91,320.12,33491.0,320.46,321.07,319.91,320.12,33491.0
2018-12-07 11:40:00,320.46,322.03,320.32,321.34,31668.0,320.46,322.03,320.32,321.34,31668.0
2018-12-07 11:50:00,321.13,321.3,319.33,319.48,13732.0,321.13,321.3,319.33,319.48,13732.0
2018-12-07 12:00:00,319.15,320.56,319.04,320.21,15258.0,319.15,320.56,319.04,320.21,15258.0
2018-12-07 12:10:00,320.21,321.49,320.21,320.63,13905.0,320.21,321.49,320.21,320.63,13905.0
2018-12-07 12:20:00,320.63,320.99,320.35,320.71,7663.0,320.63,320.99,320.35,320.71,7663.0
2018-12-07 12:30:00,320.71,320.92,318.99,319.13,18461.0,320.71,320.92,318.99,319.13,18461.0
2018-12-07 12:40:00,319.25,319.42,318.28,318.92,20003.0,319.25,319.42,318.28,318.92,20003.0
2018-12-07 12:50:00,318.77,319.45,317.78,318.73,50825.0,318.77,319.45,317.78,318.73,50825.0
2018-12-07 13:00:00,318.61,320.6,318.52,319.58,11578.0,318.61,320.6,318.52,319.58,11578.0
2018-12-07 13:10:00,319.56,319.71,319.13,319.55,19534.0,319.56,319.71,319.13,319.55,19534.0
2018-12-07 13:20:00,319.53,321.03,319.5,320.77,13220.0,319.53,321.03,319.5,320.77,13220.0
2018-12-07 13:30:00,320.77,320.77,319.9,320.24,11545.0,320.77,320.77,319.9,320.24,11545.0
2018-12-07 13:40:00,320.25,321.13,320.17,320.33,16127.0,320.25,321.13,320.17,320.33,16127.0
2018-12-07 13:50:00,320.33,320.33,319.32,319.67,16013.0,320.33,320.33,319.32,319.67,16013.0
2018-12-07 14:00:00,319.57,319.88,318.66,318.66,16944.0,319.57,319.88,318.66,318.66,16944.0
2018-12-07 14:10:00,318.76,320.0,318.2,319.94,9837.0,318.76,320.0,318.2,319.94,9837.0
2018-12-07 14:20:00,320.07,320.62,319.62,320.23,10747.0,320.07,320.62,319.62,320.23,10747.0
2018-12-07 14:30:00,320.35,320.35,319.43,319.45,6652.0,320.35,320.35,319.43,319.45,6652.0
2018-12-07 14:40:00,319.33,319.55,317.67,318.43,13749.0,319.33,319.55,317.67,318.43,13749.0
2018-12-07 14:50:00,318.74,319.45,316.84,316.86,14911.0,318.74,319.45,316.84,316.86,14911.0
2018-12-07 15:00:00,316.72,317.33,316.15,317.33,13861.0,316.72,317.33,316.15,317.33,13861.0
2018-12-07 15:10:00,317.64,317.92,316.72,317.33,13204.0,317.64,317.92,316.72,317.33,13204.0
2018-12-07 15:20:00,317.19,317.92,316.4,317.91,10077.0,317.19,317.92,316.4,317.91,10077.0
2018-12-07 15:30:00,317.77,319.61,317.43,317.82,18709.0,317.77,319.61,317.43,317.82,18709.0
2018-12-07 15:40:00,317.66,318.07,316.65,316.87,18914.0,317.66,318.07,316.65,316.87,18914.0
2018-12-07 15:50:00,317.25,318.35,316.54,316.73,53760.0,317.25,318.35,316.54,316.73,53760.0
2018-12-10 09:30:00,317.94,318.68,316.37,318.1,25243.0,317.94,318.68,316.37,318.1,25243.0
2018-12-10 09:40:00,317.89,318.95,315.68,316.56,9690.0,317.89,318.95,315.68,316.56,9690.0
2018-12-10 09:50:00,316.56,316.56,314.4,315.43,10065.0,316.56,316.56,314.4,315.43,10065.0
2018-12-10 10:00:00,315.42,317.35,314.9,316.24,12000.0,315.42,317.35,314.9,316.24,12000.0
2018-12-10 10:10:00,316.0,317.61,314.6,317.61,14540.0,316.0,317.61,314.6,317.61,14540.0
2018-12-10 10:20:00,317.7,318.0,316.58,316.97,22415.0,317.7,318.0,316.58,316.97,22415.0
2018-12-10 10:30:00,316.92,317.43,315.21,315.21,23415.0,316.92,317.43,315.21,315.21,23415.0
2018-12-10 10:40:00,314.89,315.41,314.3,315.27,8989.0,314.89,315.41,314.3,315.27,8989.0
2018-12-10 10:50:00,314.95,315.18,312.68,312.82,13184.0,314.95,315.18,312.68,312.82,13184.0
2018-12-10 11:00:00,312.99,313.01,310.99,312.79,9747.0,312.99,313.01,310.99,312.79,9747.0
2018-12-10 11:10:00,312.67,313.5,311.89,312.74,14289.0,312.67,313.5,311.89,312.74,14289.0
2018-12-10 11:20:00,312.94,313.91,312.85,313.73,7980.0,312.94,313.91,312.85,313.73,7980.0
2018-12-10 11:30:00,314.38,315.58,313.65,315.57,5860.0,314.38,315.58,313.65,315.57,5860.0
2018-12-10 11:40:00,315.58,317.0,315.57,316.27,14433.0,315.58,317.0,315.57,316.27,14433.0
2018-12-10 11:50:00,316.27,316.74,315.57,315.77,6972.0,316.27,316.74,315.57,315.77,6972.0
2018-12-10 12:00:00,315.66,315.68,314.52,314.63,4477.0,315.66,315.68,314.52,314.63,4477.0
2018-12-10 12:10:00,314.9,316.22,314.48,314.91,5978.0,314.9,316.22,314.48,314.91,5978.0
2018-12-10 12:20:00,315.32,315.32,314.43,314.62,6794.0,315.32,315.32,314.43,314.62,6794.0
2018-12-10 12:30:00,314.74,316.57,314.37,316.36,10037.0,314.74,316.57,314.37,316.36,10037.0
2018-12-10 12:40:00,316.49,318.33,316.43,318.33,9009.0,316.49,318.33,316.43,318.33,9009.0
2018-12-10 12:50:00,318.17,318.68,317.8,317.96,8595.0,318.17,318.68,317.8,317.96,8595.0
2018-12-10 13:00:00,317.79,318.37,317.52,317.96,6465.0,317.79,318.37,317.52,317.96,6465.0
2018-12-10 13:10:00,317.84,318.82,317.37,317.8,10000.0,317.84,318.82,317.37,317.8,10000.0
2018-12-10 13:20:00,317.84,317.96,317.26,317.29,9100.0,317.84,317.96,317.26,317.29,9100.0
2018-12-10 13:30:00,317.29,319.1,317.14,318.52,8783.0,317.29,319.1,317.14,318.52,8783.0
2018-12-10 13:40:00,318.46,319.22,318.23,318.63,7123.0,318.46,319.22,318.23,318.63,7123.0
2018-12-10 13:50:00,318.62,319.27,317.37,317.46,10735.0,318.62,319.27,317.37,317.46,10735.0
2018-12-10 14:00:00,317.61,318.45,317.5,318.27,12124.0,317.61,318.45,317.5,318.27,12124.0
2018-12-10 14:10:00,318.27,318.27,317.59,317.68,8401.0,318.27,318.27,317.59,317.68,8401.0
2018-12-10 14:20:00,317.68,318.38,317.02,317.94,11229.0,317.68,318.38,317.02,317.94,11229.0
2018-12-10 14:30:00,318.14,319.43,318.14,318.96,16869.0,318.14,319.43,318.14,318.96,16869.0
2018-12-10 14:40:00,318.96,319.77,318.59,318.95,9906.0,318.96,319.77,318.59,318.95,9906.0
2018-12-10 14:50:00,319.04,320.23,318.45,318.48,16228.0,319.04,320.23,318.45,318.48,16228.0
2018-12-10 15:00:00,318.14,318.91,317.6,318.4,13129.0,318.14,318.91,317.6,318.4,13129.0
2018-12-10 15:10:00,318.12,318.52,317.82,318.42,9686.0,318.12,318.52,317.82,318.42,9686.0
2018-12-10 15:20:00,318.42,319.18,317.85,319.12,12887.0,318.42,319.18,317.85,319.12,12887.0
2018-12-10 15:30:00,319.27,321.11,319.27,320.6,12608.0,319.27,321.11,319.27,320.6,12608.0
2018-12-10 15:40:00,320.81,320.89,320.0,320.11,28692.0,320.81,320.89,320.0,320.11,28692.0
2018-12-10 15:50:00,320.11,320.23,319.44,319.44,46732.0,320.11,320.23,319.44,319.44,46732.0
2018-12-11 09:30:00,323.64,324.78,321.79,323.92,23637.0,323.64,324.78,321.79,323.92,23637.0
2018-12-11 09:40:00,324.0,324.25,322.39,323.84,17098.0,324.0,324.25,322.39,323.84,17098.0
2018-12-11 09:50:00,323.85,325.87,323.61,325.72,12527.0,323.85,325.87,323.61,325.72,12527.0
2018-12-11 10:00:00,325.59,326.63,325.38,326.47,10402.0,325.59,326.63,325.38,326.47,10402.0
2018-12-11 10:10:00,326.06,326.07,324.62,325.13,10818.0,326.06,326.07,324.62,325.13,10818.0
2018-12-11 10:20:00,325.19,326.25,325.03,325.81,9850.0,325.19,326.25,325.03,325.81,9850.0
2018-12-11 10:30:00,325.7,325.97,324.09,325.58,14404.0,325.7,325.97,324.09,325.58,14404.0
2018-12-11 10:40:00,325.58,326.41,324.28,324.28,15884.0,325.58,326.41,324.28,324.28,15884.0
2018-12-11 10:50:00,324.06,324.66,323.1,324.61,11919.0,324.06,324.66,323.1,324.61,11919.0
2018-12-11 11:00:00,324.37,324.57,322.34,322.87,22832.0,324.37,324.57,322.34,322.87,22832.0
2018-12-11 11:10:00,322.8,323.49,321.0,321.04,25096.0,322.8,323.49,321.0,321.04,25096.0
2018-12-11 11:20:00,321.45,322.3,320.86,322.06,11404.0,321.45,322.3,320.86,322.06,11404.0
2018-12-11 11:30:00,322.19,322.43,321.15,321.51,11080.0,322.19,322.43,321.15,321.51,11080.0
2018-12-11 11:40:00,321.51,322.37,321.12,322.23,7788.0,321.51,322.37,321.12,322.23,7788.0
2018-12-11 11:50:00,322.4,322.49,321.72,322.46,9820.0,322.4,322.49,321.72,322.46,9820.0
2018-12-11 12:00:00,322.49,322.49,320.33,320.46,9049.0,322.49,322.49,320.33,320.46,9049.0
2018-12-11 12:10:00,320.29,320.47,319.39,319.75,14167.0,320.29,320.47,319.39,319.75,14167.0
2018-12-11 12:20:00,320.0,321.28,319.91,320.87,7008.0,320.0,321.28,319.91,320.87,7008.0
2018-12-11 12:30:00,320.77,321.22,320.36,320.81,7050.0,320.77,321.22,320.36,320.81,7050.0
2018-12-11 12:40:00,321.21,321.8,320.86,321.48,6347.0,321.21,321.8,320.86,321.48,6347.0
2018-12-11 12:50:00,321.47,321.47,320.5,320.89,8233.0,321.47,321.47,320.5,320.89,8233.0
2018-12-11 13:00:00,320.82,321.28,320.82,321.06,5405.0,320.82,321.28,320.82,321.06,5405.0
2018-12-11 13:10:00,321.06,321.11,320.06,321.07,6161.0,321.06,321.11,320.06,321.07,6161.0
2018-12-11 13:20:00,321.07,321.33,320.58,320.83,9761.0,321.07,321.33,320.58,320.83,9761.0
2018-12-11 13:30:00,320.77,320.77,319.47,319.86,9800.0,320.77,320.77,319.47,319.86,9800.0
2018-12-11 13:40:00,319.86,319.95,318.5,318.59,9212.0,319.86,319.95,318.5,318.59,9212.0
2018-12-11 13:50:00,318.81,319.43,318.55,319.26,5601.0,318.81,319.43,318.55,319.26,5601.0
2018-12-11 14:00:00,319.14,319.66,318.83,319.07,8420.0,319.14,319.66,318.83,319.07,8420.0
2018-12-11 14:10:00,319.03,319.83,318.36,319.83,12777.0,319.03,319.83,318.36,319.83,12777.0
2018-12-11 14:20:00,319.37,320.63,319.37,320.1,14519.0,319.37,320.63,319.37,320.1,14519.0
2018-12-11 14:30:00,319.93,320.63,319.56,319.85,11600.0,319.93,320.63,319.56,319.85,11600.0
2018-12-11 14:40:00,319.83,321.09,319.8,320.71,15111.0,319.83,321.09,319.8,320.71,15111.0
2018-12-11 14:50:00,320.83,321.47,320.46,321.13,8406.0,320.83,321.47,320.46,321.13,8406.0
2018-12-11 15:00:00,321.2,321.21,320.13,321.15,14249.0,321.2,321.21,320.13,321.15,14249.0
2018-12-11 15:10:00,321.3,322.85,321.3,322.08,18436.0,321.3,322.85,321.3,322.08,18436.0
2018-12-11 15:20:00,322.03,322.14,320.8,320.95,15767.0,322.03,322.14,320.8,320.95,15767.0
2018-12-11 15:30:00,320.9,322.49,320.85,322.11,29095.0,320.9,322.49,320.85,322.11,29095.0
2018-12-11 15:40:00,322.02,322.02,320.8,320.83,17996.0,322.02,322.02,320.8,320.83,17996.0
2018-12-11 15:50:00,320.75,320.78,319.29,319.79,57726.0,320.75,320.78,319.29,319.79,57726.0
2018-12-12 09:30:00,324.34,325.57,319.54,325.57,30915.0,324.34,325.57,319.54,325.57,30915.0
2018-12-12 09:40:00,325.0,326.1,325.0,325.87,18797.0,325.0,326.1,325.0,325.87,18797.0
2018-12-12 09:50:00,325.83,328.85,325.53,328.37,21038.0,325.83,328.85,325.53,328.37,21038.0
2018-12-12 10:00:00,328.42,328.68,327.04,328.28,15034.0,328.42,328.68,327.04,328.28,15034.0
2018-12-12 10:10:00,328.75,330.75,328.43,329.13,37235.0,328.75,330.75,328.43,329.13,37235.0
2018-12-12 10:20:00,328.99,329.97,328.26,329.19,12200.0,328.99,329.97,328.26,329.19,12200.0
2018-12-12 10:30:00,328.88,329.11,327.43,327.9,7150.0,328.88,329.11,327.43,327.9,7150.0
2018-12-12 10:40:00,327.67,328.25,326.99,328.22,8701.0,327.67,328.25,326.99,328.22,8701.0
2018-12-12 10:50:00,328.24,328.71,327.63,328.2,12427.0,328.24,328.71,327.63,328.2,12427.0
2018-12-12 11:00:00,327.96,328.47,327.56,328.11,7384.0,327.96,328.47,327.56,328.11,7384.0
2018-12-12 11:10:00,328.07,328.79,327.46,328.07,8804.0,328.07,328.79,327.46,328.07,8804.0
2018-12-12 11:20:00,328.08,328.93,327.9,328.25,8820.0,328.08,328.93,327.9,328.25,8820.0
2018-12-12 11:30:00,328.26,328.4,326.75,327.31,16501.0,328.26,328.4,326.75,327.31,16501.0
2018-12-12 11:40:00,327.29,328.2,327.29,327.87,10250.0,327.29,328.2,327.29,327.87,10250.0
2018-12-12 11:50:00,327.85,328.03,326.9,327.84,13898.0,327.85,328.03,326.9,327.84,13898.0
2018-12-12 12:00:00,327.86,327.86,325.97,326.55,9470.0,327.86,327.86,325.97,326.55,9470.0
2018-12-12 12:10:00,326.37,326.7,325.66,326.57,10020.0,326.37,326.7,325.66,326.57,10020.0
2018-12-12 12:20:00,326.61,327.14,326.19,326.93,9720.0,326.61,327.14,326.19,326.93,9720.0
2018-12-12 12:30:00,327.13,327.13,325.7,326.14,10327.0,327.13,327.13,325.7,326.14,10327.0
2018-12-12 12:40:00,325.88,326.53,325.85,326.22,7856.0,325.88,326.53,325.85,326.22,7856.0
2018-12-12 12:50:00,326.09,327.3,325.9,326.64,13596.0,326.09,327.3,325.9,326.64,13596.0
2018-12-12 13:00:00,326.71,326.98,326.51,326.51,10958.0,326.71,326.98,326.51,326.51,10958.0
2018-12-12 13:10:00,326.49,327.17,326.45,326.45,12140.0,326.49,327.17,326.45,326.45,12140.0
2018-12-12 13:20:00,326.31,326.73,325.78,326.23,16914.0,326.31,326.73,325.78,326.23,16914.0
2018-12-12 13:30:00,326.26,326.26,325.15,325.49,10949.0,326.26,326.26,325.15,325.49,10949.0
2018-12-12 13:40:00,325.29,325.39,324.96,325.09,6907.0,325.29,325.39,324.96,325.09,6907.0
2018-12-12 13:50:00,325.23,325.41,324.32,324.81,16086.0,325.23,325.41,324.32,324.81,16086.0
2018-12-12 14:00:00,324.94,325.11,324.33,324.33,15891.0,324.94,325.11,324.33,324.33,15891.0
2018-12-12 14:10:00,324.33,325.31,323.99,325.13,42147.0,324.33,325.31,323.99,325.13,42147.0
2018-12-12 14:20:00,325.16,325.24,324.36,324.45,9464.0,325.16,325.24,324.36,324.45,9464.0
2018-12-12 14:30:00,324.45,325.12,323.85,324.38,17211.0,324.45,325.12,323.85,324.38,17211.0
2018-12-12 14:40:00,324.61,324.96,324.11,324.57,15649.0,324.61,324.96,324.11,324.57,15649.0
2018-12-12 14:50:00,324.39,325.1,324.33,325.0,20315.0,324.39,325.1,324.33,325.0,20315.0
2018-12-12 15:00:00,325.0,325.73,324.63,325.73,13307.0,325.0,325.73,324.63,325.73,13307.0
2018-12-12 15:10:00,325.82,325.95,324.61,324.72,14650.0,325.82,325.95,324.61,324.72,14650.0
2018-12-12 15:20:00,324.96,325.25,324.5,324.73,45980.0,324.96,325.25,324.5,324.73,45980.0
2018-12-12 15:30:00,324.83,325.44,324.7,324.75,40067.0,324.83,325.44,324.7,324.75,40067.0
2018-12-12 15:40:00,324.98,325.07,324.56,324.56,129884.0,324.98,325.07,324.56,324.56,129884.0
2018-12-12 15:50:00,324.52,324.52,322.26,322.61,82931.0,324.52,324.52,322.26,322.61,82931.0
2018-12-13 09:30:00,323.97,325.69,323.97,325.69,33944.0,323.97,325.69,323.97,325.69,33944.0
2018-12-13 09:40:00,325.45,325.65,323.3,323.37,14101.0,325.45,325.65,323.3,323.37,14101.0
2018-12-13 09:50:00,323.67,323.76,321.53,322.49,22288.0,323.67,323.76,321.53,322.49,22288.0
2018-12-13 10:00:00,323.23,325.24,323.19,324.32,16618.0,323.23,325.24,323.19,324.32,16618.0
2018-12-13 10:10:00,324.21,325.03,323.3,323.88,10260.0,324.21,325.03,323.3,323.88,10260.0
2018-12-13 10:20:00,323.76,323.94,323.07,323.3,13604.0,323.76,323.94,323.07,323.3,13604.0
2018-12-13 10:30:00,323.31,324.07,322.92,323.18,10836.0,323.31,324.07,322.92,323.18,10836.0
2018-12-13 10:40:00,323.06,323.82,322.75,323.16,13964.0,323.06,323.82,322.75,323.16,13964.0
2018-12-13 10:50:00,322.91,323.07,322.1,323.01,16383.0,322.91,323.07,322.1,323.01,16383.0
2018-12-13 11:00:00,322.9,323.34,321.86,323.34,10200.0,322.9,323.34,321.86,323.34,10200.0
2018-12-13 11:10:00,323.26,323.26,322.22,322.43,24985.0,323.26,323.26,322.22,322.43,24985.0
2018-12-13 11:20:00,322.42,323.75,322.17,323.51,11816.0,322.42,323.75,322.17,323.51,11816.0
2018-12-13 11:30:00,323.33,323.74,322.64,323.28,19376.0,323.33,323.74,322.64,323.28,19376.0
2018-12-13 11:40:00,323.15,323.89,322.58,323.54,15975.0,323.15,323.89,322.58,323.54,15975.0
2018-12-13 11:50:00,323.46,323.47,322.16,322.17,13644.0,323.46,323.47,322.16,322.17,13644.0
2018-12-13 12:00:00,322.01,322.12,320.93,321.26,11279.0,322.01,322.12,320.93,321.26,11279.0
2018-12-13 12:10:00,321.48,321.76,320.99,321.32,8200.0,321.48,321.76,320.99,321.32,8200.0
2018-12-13 12:20:00,321.32,321.32,319.44,319.68,12250.0,321.32,321.32,319.44,319.68,12250.0
2018-12-13 12:30:00,319.66,320.64,319.66,320.6,9282.0,319.66,320.64,319.66,320.6,9282.0
2018-12-13 12:40:00,320.59,320.66,320.16,320.53,7165.0,320.59,320.66,320.16,320.53,7165.0
2018-12-13 12:50:00,320.42,320.7,319.87,320.16,8600.0,320.42,320.7,319.87,320.16,8600.0
2018-12-13 13:00:00,320.16,320.34,319.51,320.21,6518.0,320.16,320.34,319.51,320.21,6518.0
2018-12-13 13:10:00,320.21,320.77,319.96,320.09,8950.0,320.21,320.77,319.96,320.09,8950.0
2018-12-13 13:20:00,320.14,320.25,319.0,319.89,15571.0,320.14,320.25,319.0,319.89,15571.0
2018-12-13 13:30:00,319.98,321.69,319.95,321.5,17240.0,319.98,321.69,319.95,321.5,17240.0
2018-12-13 13:40:00,321.73,321.81,320.93,321.04,7809.0,321.73,321.81,320.93,321.04,7809.0
2018-12-13 13:50:00,321.07,321.15,320.37,320.37,7348.0,321.07,321.15,320.37,320.37,7348.0
2018-12-13 14:00:00,320.65,321.0,319.57,319.83,11740.0,320.65,321.0,319.57,319.83,11740.0
2018-12-13 14:10:00,319.77,320.41,319.6,320.2,10166.0,319.77,320.41,319.6,320.2,10166.0
2018-12-13 14:20:00,320.04,320.1,319.44,319.94,13972.0,320.04,320.1,319.44,319.94,13972.0
2018-12-13 14:30:00,319.9,319.9,319.3,319.67,9708.0,319.9,319.9,319.3,319.67,9708.0
2018-12-13 14:40:00,320.18,321.29,319.97,321.19,15321.0,320.18,321.29,319.97,321.19,15321.0
2018-12-13 14:50:00,321.15,322.09,321.15,321.75,17189.0,321.15,322.09,321.15,321.75,17189.0
2018-12-13 15:00:00,321.88,321.91,320.29,320.29,16961.0,321.88,321.91,320.29,320.29,16961.0
2018-12-13 15:10:00,320.07,320.91,319.98,320.91,24774.0,320.07,320.91,319.98,320.91,24774.0
2018-12-13 15:20:00,320.98,320.98,320.16,320.29,22034.0,320.98,320.98,320.16,320.29,22034.0
2018-12-13 15:30:00,320.28,320.47,319.46,320.09,30291.0,320.28,320.47,319.46,320.09,30291.0
2018-12-13 15:40:00,320.21,321.08,319.69,320.02,45145.0,320.21,321.08,319.69,320.02,45145.0
2018-12-13 15:50:00,320.03,320.94,319.88,320.14,63613.0,320.03,320.94,319.88,320.14,63613.0
2018-12-14 09:30:00,319.6,320.5,317.35,318.74,51060.0,319.6,320.5,317.35,318.74,51060.0
2018-12-14 09:40:00,318.78,319.26,317.67,318.49,14922.0,318.78,319.26,317.67,318.49,14922.0
2018-12-14 09:50:00,318.49,320.54,317.94,319.68,19608.0,318.49,320.54,317.94,319.68,19608.0
2018-12-14 10:00:00,319.5,319.5,317.89,318.04,13169.0,319.5,319.5,317.89,318.04,13169.0
2018-12-14 10:10:00,317.79,318.38,316.94,318.19,17947.0,317.79,318.38,316.94,318.19,17947.0
2018-12-14 10:20:00,318.19,318.19,316.57,317.07,18138.0,318.19,318.19,316.57,317.07,18138.0
2018-12-14 10:30:00,317.07,318.2,316.11,317.71,12897.0,317.07,318.2,316.11,317.71,12897.0
2018-12-14 10:40:00,317.6,318.52,317.59,318.04,10856.0,317.6,318.52,317.59,318.04,10856.0
2018-12-14 10:50:00,318.19,319.16,318.18,318.26,13361.0,318.19,319.16,318.18,318.26,13361.0
2018-12-14 11:00:00,318.27,318.64,317.25,318.23,12399.0,318.27,318.64,317.25,318.23,12399.0
2018-12-14 11:10:00,318.23,318.23,317.45,317.72,12637.0,318.23,318.23,317.45,317.72,12637.0
2018-12-14 11:20:00,317.75,317.88,315.85,315.9,12387.0,317.75,317.88,315.85,315.9,12387.0
2018-12-14 11:30:00,316.11,318.67,316.1,317.95,19163.0,316.11,318.67,316.1,317.95,19163.0
2018-12-14 11:40:00,318.16,319.25,317.8,318.07,14856.0,318.16,319.25,317.8,318.07,14856.0
2018-12-14 11:50:00,317.91,317.91,316.18,316.32,10885.0,317.91,317.91,316.18,316.32,10885.0
2018-12-14 12:00:00,316.54,317.23,316.43,316.7,7587.0,316.54,317.23,316.43,316.7,7587.0
2018-12-14 12:10:00,316.7,317.27,315.68,316.97,11842.0,316.7,317.27,315.68,316.97,11842.0
2018-12-14 12:20:00,317.04,317.48,316.9,317.33,9103.0,317.04,317.48,316.9,317.33,9103.0
2018-12-14 12:30:00,317.38,318.28,317.12,317.42,9288.0,317.38,318.28,317.12,317.42,9288.0
2018-12-14 12:40:00,317.52,317.52,316.92,317.0,9000.0,317.52,317.52,316.92,317.0,9000.0
2018-12-14 12:50:00,317.29,318.2,317.21,317.5,12084.0,317.29,318.2,317.21,317.5,12084.0
2018-12-14 13:00:00,317.49,317.49,316.22,316.89,7550.0,317.49,317.49,316.22,316.89,7550.0
2018-12-14 13:10:00,316.9,317.42,316.69,317.21,10742.0,316.9,317.42,316.69,317.21,10742.0
2018-12-14 13:20:00,317.07,317.07,315.66,315.67,13308.0,317.07,317.07,315.66,315.67,13308.0
2018-12-14 13:30:00,315.66,315.98,314.21,314.94,17921.0,315.66,315.98,314.21,314.94,17921.0
2018-12-14 13:40:00,314.96,316.05,314.92,315.31,9900.0,314.96,316.05,314.92,315.31,9900.0
2018-12-14 13:50:00,315.38,315.47,314.95,314.97,11075.0,315.38,315.47,314.95,314.97,11075.0
2018-12-14 14:00:00,314.99,315.29,314.77,315.06,11806.0,314.99,315.29,314.77,315.06,11806.0
2018-12-14 14:10:00,315.08,315.68,314.46,315.68,8000.0,315.08,315.68,314.46,315.68,8000.0
2018-12-14 14:20:00,315.62,316.32,315.51,316.15,8567.0,315.62,316.32,315.51,316.15,8567.0
2018-12-14 14:30:00,316.17,316.17,314.88,314.88,11375.0,316.17,316.17,314.88,314.88,11375.0
2018-12-14 14:40:00,315.01,315.14,314.25,314.5,13144.0,315.01,315.14,314.25,314.5,13144.0
2018-12-14 14:50:00,314.64,316.12,314.3,315.66,12834.0,314.64,316.12,314.3,315.66,12834.0
2018-12-14 15:00:00,315.66,316.12,314.99,315.13,17097.0,315.66,316.12,314.99,315.13,17097.0
2018-12-14 15:10:00,314.96,316.48,314.95,315.72,15996.0,314.96,316.48,314.95,315.72,15996.0
2018-12-14 15:20:00,315.67,315.87,315.23,315.35,12952.0,315.67,315.87,315.23,315.35,12952.0
2018-12-14 15:30:00,315.35,315.48,314.34,315.0,22663.0,315.35,315.48,314.34,315.0,22663.0
2018-12-14 15:40:00,315.0,315.06,314.15,314.66,20912.0,315.0,315.06,314.15,314.66,20912.0
2018-12-14 15:50:00,314.65,315.57,314.45,314.53,87728.0,314.65,315.57,314.45,314.53,87728.0
2018-12-17 09:30:00,315.46,315.46,310.97,311.63,37279.0,315.46,315.46,310.97,311.63,37279.0
2018-12-17 09:40:00,311.64,313.81,311.55,313.17,14341.0,311.64,313.81,311.55,313.17,14341.0
2018-12-17 09:50:00,313.17,314.88,312.7,314.62,18739.0,313.17,314.88,312.7,314.62,18739.0
2018-12-17 10:00:00,314.72,315.45,314.44,315.44,15724.0,314.72,315.45,314.44,315.44,15724.0
2018-12-17 10:10:00,315.44,317.36,315.38,316.75,14255.0,315.44,317.36,315.38,316.75,14255.0
2018-12-17 10:20:00,316.69,318.24,316.18,317.5,20193.0,316.69,318.24,316.18,317.5,20193.0
2018-12-17 10:30:00,317.84,317.86,316.63,316.95,11114.0,317.84,317.86,316.63,316.95,11114.0
2018-12-17 10:40:00,316.85,318.99,316.85,318.75,21399.0,316.85,318.99,316.85,318.75,21399.0
2018-12-17 10:50:00,318.86,319.28,317.47,319.02,23643.0,318.86,319.28,317.47,319.02,23643.0
2018-12-17 11:00:00,319.42,321.1,318.89,320.94,18249.0,319.42,321.1,318.89,320.94,18249.0
2018-12-17 11:10:00,320.88,321.41,320.51,321.05,16006.0,320.88,321.41,320.51,321.05,16006.0
2018-12-17 11:20:00,320.92,321.28,320.16,320.26,11237.0,320.92,321.28,320.16,320.26,11237.0
2018-12-17 11:30:00,319.96,320.31,319.42,320.27,18922.0,319.96,320.31,319.42,320.27,18922.0
2018-12-17 11:40:00,320.26,321.24,319.8,321.24,13222.0,320.26,321.24,319.8,321.24,13222.0
2018-12-17 11:50:00,321.29,322.0,320.85,321.91,15832.0,321.29,322.0,320.85,321.91,15832.0
2018-12-17 12:00:00,321.97,323.93,321.8,322.91,38837.0,321.97,323.93,321.8,322.91,38837.0
2018-12-17 12:10:00,322.97,322.97,321.29,321.3,7700.0,322.97,322.97,321.29,321.3,7700.0
2018-12-17 12:20:00,321.28,321.66,319.22,319.74,11391.0,321.28,321.66,319.22,319.74,11391.0
2018-12-17 12:30:00,319.6,319.77,318.88,319.3,6966.0,319.6,319.77,318.88,319.3,6966.0
2018-12-17 12:40:00,319.34,319.41,318.18,318.66,10093.0,319.34,319.41,318.18,318.66,10093.0
2018-12-17 12:50:00,318.66,318.9,317.84,318.18,8978.0,318.66,318.9,317.84,318.18,8978.0
2018-12-17 13:00:00,317.77,319.19,317.65,318.86,17449.0,317.77,319.19,317.65,318.86,17449.0
2018-12-17 13:10:00,318.69,319.04,317.74,318.67,13239.0,318.69,319.04,317.74,318.67,13239.0
2018-12-17 13:20:00,318.63,318.79,317.66,318.17,11669.0,318.63,318.79,317.66,318.17,11669.0
2018-12-17 13:30:00,318.17,318.34,316.15,316.34,54586.0,318.17,318.34,316.15,316.34,54586.0
2018-12-17 13:40:00,316.41,317.11,314.9,314.93,15235.0,316.41,317.11,314.9,314.93,15235.0
2018-12-17 13:50:00,314.93,315.89,314.8,315.49,12548.0,314.93,315.89,314.8,315.49,12548.0
2018-12-17 14:00:00,315.41,315.72,314.46,314.87,6100.0,315.41,315.72,314.46,314.87,6100.0
2018-12-17 14:10:00,314.86,315.61,314.52,315.49,8296.0,314.86,315.61,314.52,315.49,8296.0
2018-12-17 14:20:00,315.26,316.18,314.94,315.16,18606.0,315.26,316.18,314.94,315.16,18606.0
2018-12-17 14:30:00,315.04,315.55,314.95,315.19,19993.0,315.04,315.55,314.95,315.19,19993.0
2018-12-17 14:40:00,315.2,316.27,315.2,315.48,11244.0,315.2,316.27,315.2,315.48,11244.0
2018-12-17 14:50:00,315.49,315.71,314.36,314.48,15251.0,315.49,315.71,314.36,314.48,15251.0
2018-12-17 15:00:00,314.57,314.98,314.12,314.12,23839.0,314.57,314.98,314.12,314.12,23839.0
2018-12-17 15:10:00,314.18,315.6,314.17,314.37,18249.0,314.18,315.6,314.17,314.37,18249.0
2018-12-17 15:20:00,314.36,314.51,313.13,313.31,16136.0,314.36,314.51,313.13,313.31,16136.0
2018-12-17 15:30:00,313.34,313.47,312.11,312.71,37154.0,313.34,313.47,312.11,312.71,37154.0
2018-12-17 15:40:00,312.71,313.59,311.29,311.64,39632.0,312.71,313.59,311.29,311.64,39632.0
2018-12-17 15:50:00,311.82,313.5,311.55,313.39,91387.0,311.82,313.5,311.55,313.39,91387.0
2018-12-18 09:30:00,313.81,313.94,303.3,304.1,133366.0,313.81,313.94,303.3,304.1,133366.0
2018-12-18 09:40:00,304.44,304.82,302.5,302.83,58265.0,304.44,304.82,302.5,302.83,58265.0
2018-12-18 09:50:00,302.57,303.98,301.56,303.98,49718.0,302.57,303.98,301.56,303.98,49718.0
2018-12-18 10:00:00,302.92,303.84,300.8,301.19,45029.0,302.92,303.84,300.8,301.19,45029.0
2018-12-18 10:10:00,301.22,301.46,299.89,300.34,40903.0,301.22,301.46,299.89,300.34,40903.0
2018-12-18 10:20:00,300.78,301.53,299.2,301.48,37414.0,300.78,301.53,299.2,301.48,37414.0
2018-12-18 10:30:00,301.44,301.62,299.56,299.63,30815.0,301.44,301.62,299.56,299.63,30815.0
2018-12-18 10:40:00,299.73,300.48,297.04,300.47,76256.0,299.73,300.48,297.04,300.47,76256.0
2018-12-18 10:50:00,300.42,300.42,297.17,297.36,57850.0,300.42,300.42,297.17,297.36,57850.0
2018-12-18 11:00:00,297.37,299.53,297.37,299.14,42450.0,297.37,299.53,297.37,299.14,42450.0
2018-12-18 11:10:00,299.38,299.86,296.98,297.08,26927.0,299.38,299.86,296.98,297.08,26927.0
2018-12-18 11:20:00,297.16,298.63,296.53,297.0,36437.0,297.16,298.63,296.53,297.0,36437.0
2018-12-18 11:30:00,297.0,297.79,296.42,297.07,44046.0,297.0,297.79,296.42,297.07,44046.0
2018-12-18 11:40:00,297.07,298.47,296.49,296.74,36605.0,297.07,298.47,296.49,296.74,36605.0
2018-12-18 11:50:00,296.44,296.85,295.79,296.32,36472.0,296.44,296.85,295.79,296.32,36472.0
2018-12-18 12:00:00,296.47,297.75,294.11,297.72,52984.0,296.47,297.75,294.11,297.72,52984.0
2018-12-18 12:10:00,297.74,298.33,297.62,298.05,24327.0,297.74,298.33,297.62,298.05,24327.0
2018-12-18 12:20:00,298.04,298.53,297.51,297.51,20017.0,298.04,298.53,297.51,297.51,20017.0
2018-12-18 12:30:00,297.47,297.67,296.68,296.74,18528.0,297.47,297.67,296.68,296.74,18528.0
2018-12-18 12:40:00,296.71,296.91,295.99,296.08,22564.0,296.71,296.91,295.99,296.08,22564.0
2018-12-18 12:50:00,296.04,296.04,294.67,294.95,49536.0,296.04,296.04,294.67,294.95,49536.0
2018-12-18 13:00:00,294.96,294.96,294.5,294.84,21260.0,294.96,294.96,294.5,294.84,21260.0
2018-12-18 13:10:00,294.83,294.96,294.38,294.57,24316.0,294.83,294.96,294.38,294.57,24316.0
2018-12-18 13:20:00,294.62,294.95,293.26,293.9,34309.0,294.62,294.95,293.26,293.9,34309.0
2018-12-18 13:30:00,293.75,294.39,293.38,293.38,62588.0,293.75,294.39,293.38,293.38,62588.0
2018-12-18 13:40:00,293.39,294.11,292.21,292.28,40818.0,293.39,294.11,292.21,292.28,40818.0
2018-12-18 13:50:00,292.34,292.43,291.17,291.42,72224.0,292.34,292.43,291.17,291.42,72224.0
2018-12-18 14:00:00,291.44,293.7,291.44,293.39,27447.0,291.44,293.7,291.44,293.39,27447.0
2018-12-18 14:10:00,293.83,293.91,292.61,292.72,45095.0,293.83,293.91,292.61,292.72,45095.0
2018-12-18 14:20:00,292.68,292.68,290.14,291.66,116479.0,292.68,292.68,290.14,291.66,116479.0
2018-12-18 14:30:00,291.76,292.37,291.44,291.85,34787.0,291.76,292.37,291.44,291.85,34787.0
2018-12-18 14:40:00,291.74,291.98,290.56,291.29,60108.0,291.74,291.98,290.56,291.29,60108.0
2018-12-18 14:50:00,291.1,291.53,289.95,290.0,41635.0,291.1,291.53,289.95,290.0,41635.0
2018-12-18 15:00:00,289.99,291.52,289.72,290.54,64567.0,289.99,291.52,289.72,290.54,64567.0
2018-12-18 15:10:00,290.43,292.59,290.3,292.09,34164.0,290.43,292.59,290.3,292.09,34164.0
2018-12-18 15:20:00,291.95,292.18,290.91,291.23,36314.0,291.95,292.18,290.91,291.23,36314.0
2018-12-18 15:30:00,291.25,292.51,291.17,292.49,49335.0,291.25,292.51,291.17,292.49,49335.0
2018-12-18 15:40:00,292.35,294.58,292.35,294.34,61914.0,292.35,294.58,292.35,294.34,61914.0
2018-12-18 15:50:00,294.25,295.68,293.25,294.46,248487.0,294.25,295.68,293.25,294.46,248487.0
2018-12-19 09:30:00,295.04,299.24,294.61,298.21,97147.0,295.04,299.24,294.61,298.21,97147.0
2018-12-19 09:40:00,298.53,298.79,297.0,298.25,25881.0,298.53,298.79,297.0,298.25,25881.0
2018-12-19 09:50:00,298.53,299.24,297.98,298.17,92664.0,298.53,299.24,297.98,298.17,92664.0
2018-12-19 10:00:00,299.06,299.19,297.98,297.98,36076.0,299.06,299.19,297.98,297.98,36076.0
2018-12-19 10:10:00,297.98,298.4,296.55,296.56,25584.0,297.98,298.4,296.55,296.56,25584.0
2018-12-19 10:20:00,296.55,297.4,295.56,295.87,23781.0,296.55,297.4,295.56,295.87,23781.0
2018-12-19 10:30:00,296.21,297.74,295.96,297.21,15920.0,296.21,297.74,295.96,297.21,15920.0
2018-12-19 10:40:00,297.21,297.49,295.02,295.46,18991.0,297.21,297.49,295.02,295.46,18991.0
2018-12-19 10:50:00,295.58,296.34,295.51,296.04,14600.0,295.58,296.34,295.51,296.04,14600.0
2018-12-19 11:00:00,296.18,296.24,294.49,294.67,23206.0,296.18,296.24,294.49,294.67,23206.0
2018-12-19 11:10:00,294.9,295.35,294.39,294.46,22779.0,294.9,295.35,294.39,294.46,22779.0
2018-12-19 11:20:00,294.39,295.4,294.39,295.23,14602.0,294.39,295.4,294.39,295.23,14602.0
2018-12-19 11:30:00,295.24,295.44,294.97,295.01,16015.0,295.24,295.44,294.97,295.01,16015.0
2018-12-19 11:40:00,295.01,295.17,294.71,294.75,11732.0,295.01,295.17,294.71,294.75,11732.0
2018-12-19 11:50:00,294.98,297.11,294.98,296.96,35824.0,294.98,297.11,294.98,296.96,35824.0
2018-12-19 12:00:00,297.02,297.12,296.0,296.37,23002.0,297.02,297.12,296.0,296.37,23002.0
2018-12-19 12:10:00,296.37,297.02,296.3,297.02,13095.0,296.37,297.02,296.3,297.02,13095.0
2018-12-19 12:20:00,297.02,297.17,296.67,296.68,32170.0,297.02,297.17,296.67,296.68,32170.0
2018-12-19 12:30:00,296.66,297.19,296.6,296.91,19795.0,296.66,297.19,296.6,296.91,19795.0
2018-12-19 12:40:00,296.9,296.95,296.28,296.9,18832.0,296.9,296.95,296.28,296.9,18832.0
2018-12-19 12:50:00,296.94,297.0,295.52,295.69,27747.0,296.94,297.0,295.52,295.69,27747.0
2018-12-19 13:00:00,295.75,296.25,295.41,295.42,84487.0,295.75,296.25,295.41,295.42,84487.0
2018-12-19 13:10:00,295.48,295.88,295.05,295.42,10666.0,295.48,295.88,295.05,295.42,10666.0
2018-12-19 13:20:00,295.51,296.12,294.93,296.03,28132.0,295.51,296.12,294.93,296.03,28132.0
2018-12-19 13:30:00,295.93,296.11,295.41,295.46,25178.0,295.93,296.11,295.41,295.46,25178.0
2018-12-19 13:40:00,295.37,296.79,295.28,296.57,16765.0,295.37,296.79,295.28,296.57,16765.0
2018-12-19 13:50:00,296.61,298.3,296.55,298.28,16160.0,296.61,298.3,296.55,298.28,16160.0
2018-12-19 14:00:00,298.99,299.23,293.71,294.43,66501.0,298.99,299.23,293.71,294.43,66501.0
2018-12-19 14:10:00,294.7,296.48,292.01,296.47,54414.0,294.7,296.48,292.01,296.47,54414.0
2018-12-19 14:20:00,296.35,297.38,295.31,296.85,19857.0,296.35,297.38,295.31,296.85,19857.0
2018-12-19 14:30:00,296.85,297.71,295.88,296.53,16761.0,296.85,297.71,295.88,296.53,16761.0
2018-12-19 14:40:00,296.53,296.53,292.51,293.67,25189.0,296.53,296.53,292.51,293.67,25189.0
2018-12-19 14:50:00,293.37,293.37,290.26,291.39,52940.0,293.37,293.37,290.26,291.39,52940.0
2018-12-19 15:00:00,291.27,291.67,289.43,291.58,81224.0,291.27,291.67,289.43,291.58,81224.0
2018-12-19 15:10:00,291.81,294.44,291.53,292.64,47409.0,291.81,294.44,291.53,292.64,47409.0
2018-12-19 15:20:00,292.74,293.84,291.45,292.49,46622.0,292.74,293.84,291.45,292.49,46622.0
2018-12-19 15:30:00,292.59,294.23,292.38,292.61,50162.0,292.59,294.23,292.38,292.61,50162.0
2018-12-19 15:40:00,292.33,293.35,291.98,293.13,43065.0,292.33,293.35,291.98,293.13,43065.0
2018-12-19 15:50:00,293.13,294.1,292.6,292.65,99259.0,293.13,294.1,292.6,292.65,99259.0
2018-12-20 09:30:00,292.49,294.23,291.29,293.87,33913.0,292.49,294.23,291.29,293.87,33913.0
2018-12-20 09:40:00,293.62,293.87,289.61,291.53,28714.0,293.62,293.87,289.61,291.53,28714.0
2018-12-20 09:50:00,291.13,294.53,291.05,294.26,35972.0,291.13,294.53,291.05,294.26,35972.0
2018-12-20 10:00:00,293.95,295.0,292.56,294.11,29710.0,293.95,295.0,292.56,294.11,29710.0
2018-12-20 10:10:00,293.76,294.16,292.09,292.5,17720.0,293.76,294.16,292.09,292.5,17720.0
2018-12-20 10:20:00,292.5,293.61,291.45,293.2,19288.0,292.5,293.61,291.45,293.2,19288.0
2018-12-20 10:30:00,293.36,295.88,293.19,294.78,24863.0,293.36,295.88,293.19,294.78,24863.0
2018-12-20 10:40:00,295.16,296.35,294.63,295.15,18702.0,295.16,296.35,294.63,295.15,18702.0
2018-12-20 10:50:00,295.1,295.81,294.6,295.35,19535.0,295.1,295.81,294.6,295.35,19535.0
2018-12-20 11:00:00,295.35,295.56,293.18,293.42,16202.0,295.35,295.56,293.18,293.42,16202.0
2018-12-20 11:10:00,293.33,293.69,292.68,293.28,56198.0,293.33,293.69,292.68,293.28,56198.0
2018-12-20 11:20:00,292.92,293.05,291.66,292.04,28888.0,292.92,293.05,291.66,292.04,28888.0
2018-12-20 11:30:00,292.04,292.35,290.81,291.38,30214.0,292.04,292.35,290.81,291.38,30214.0
2018-12-20 11:40:00,291.56,292.2,290.37,291.27,35143.0,291.56,292.2,290.37,291.27,35143.0
2018-12-20 11:50:00,291.35,292.78,290.41,290.8,34703.0,291.35,292.78,290.41,290.8,34703.0
2018-12-20 12:00:00,291.35,293.0,290.98,292.54,19073.0,291.35,293.0,290.98,292.54,19073.0
2018-12-20 12:10:00,292.53,294.33,291.96,293.63,20721.0,292.53,294.33,291.96,293.63,20721.0
2018-12-20 12:20:00,293.63,295.41,293.3,295.19,31550.0,293.63,295.41,293.3,295.19,31550.0
2018-12-20 12:30:00,295.32,296.36,295.0,295.82,17283.0,295.32,296.36,295.0,295.82,17283.0
2018-12-20 12:40:00,295.63,296.3,294.92,295.86,23364.0,295.63,296.3,294.92,295.86,23364.0
2018-12-20 12:50:00,295.86,296.36,294.89,296.07,19775.0,295.86,296.36,294.89,296.07,19775.0
2018-12-20 13:00:00,296.32,296.35,295.05,295.05,9196.0,296.32,296.35,295.05,295.05,9196.0
2018-12-20 13:10:00,294.72,296.46,294.68,296.3,8722.0,294.72,296.46,294.68,296.3,8722.0
2018-12-20 13:20:00,296.04,296.59,295.17,295.38,10762.0,296.04,296.59,295.17,295.38,10762.0
2018-12-20 13:30:00,295.5,295.65,293.99,294.76,9858.0,295.5,295.65,293.99,294.76,9858.0
2018-12-20 13:40:00,294.57,295.46,293.67,295.21,15273.0,294.57,295.46,293.67,295.21,15273.0
2018-12-20 13:50:00,295.12,295.13,294.05,294.36,8359.0,295.12,295.13,294.05,294.36,8359.0
2018-12-20 14:00:00,294.41,294.51,292.31,293.25,18633.0,294.41,294.51,292.31,293.25,18633.0
2018-12-20 14:10:00,293.1,293.21,291.6,292.32,17383.0,293.1,293.21,291.6,292.32,17383.0
2018-12-20 14:20:00,292.35,294.88,292.34,294.71,19192.0,292.35,294.88,292.34,294.71,19192.0
2018-12-20 14:30:00,294.61,295.62,293.81,294.29,18692.0,294.61,295.62,293.81,294.29,18692.0
2018-12-20 14:40:00,294.4,296.24,294.37,295.93,32155.0,294.4,296.24,294.37,295.93,32155.0
2018-12-20 14:50:00,295.78,295.79,293.37,293.92,14385.0,295.78,295.79,293.37,293.92,14385.0
2018-12-20 15:00:00,293.93,294.18,292.28,293.63,23309.0,293.93,294.18,292.28,293.63,23309.0
2018-12-20 15:10:00,293.66,294.26,293.11,293.45,36010.0,293.66,294.26,293.11,293.45,36010.0
2018-12-20 15:20:00,293.46,295.17,293.46,293.67,25026.0,293.46,295.17,293.46,293.67,25026.0
2018-12-20 15:30:00,293.69,295.03,293.53,294.81,28348.0,293.69,295.03,293.53,294.81,28348.0
2018-12-20 15:40:00,294.66,295.18,292.54,292.73,29509.0,294.66,295.18,292.54,292.73,29509.0
2018-12-20 15:50:00,292.69,292.82,291.12,292.5,111764.0,292.69,292.82,291.12,292.5,111764.0
2018-12-21 09:30:00,292.64,295.37,291.3,293.65,374590.0,292.64,295.37,291.3,293.65,374590.0
2018-12-21 09:40:00,293.88,294.54,292.95,294.28,20877.0,293.88,294.54,292.95,294.28,20877.0
2018-12-21 09:50:00,294.22,294.22,292.42,292.42,95256.0,294.22,294.22,292.42,292.42,95256.0
2018-12-21 10:00:00,292.62,292.65,290.02,291.12,37786.0,292.62,292.65,290.02,291.12,37786.0
2018-12-21 10:10:00,291.36,296.24,291.36,295.8,37420.0,291.36,296.24,291.36,295.8,37420.0
2018-12-21 10:20:00,295.53,295.53,293.05,293.26,24172.0,295.53,295.53,293.05,293.26,24172.0
2018-12-21 10:30:00,293.25,293.88,292.3,293.43,24857.0,293.25,293.88,292.3,293.43,24857.0
2018-12-21 10:40:00,293.52,293.79,292.0,293.77,16972.0,293.52,293.79,292.0,293.77,16972.0
2018-12-21 10:50:00,293.34,294.0,292.51,293.17,28947.0,293.34,294.0,292.51,293.17,28947.0
2018-12-21 11:00:00,293.19,293.19,290.16,290.16,22239.0,293.19,293.19,290.16,290.16,22239.0
2018-12-21 11:10:00,290.29,291.33,289.91,289.97,62904.0,290.29,291.33,289.91,289.97,62904.0
2018-12-21 11:20:00,290.18,291.6,289.73,291.12,20468.0,290.18,291.6,289.73,291.12,20468.0
2018-12-21 11:30:00,291.5,291.69,290.19,290.19,15369.0,291.5,291.69,290.19,290.19,15369.0
2018-12-21 11:40:00,290.15,290.97,289.48,289.67,177231.0,290.15,290.97,289.48,289.67,177231.0
2018-12-21 11:50:00,289.58,289.73,288.81,289.1,18068.0,289.58,289.73,288.81,289.1,18068.0
2018-12-21 12:00:00,289.28,289.3,287.3,287.9,26577.0,289.28,289.3,287.3,287.9,26577.0
2018-12-21 12:10:00,287.85,288.33,287.0,287.0,20886.0,287.85,288.33,287.0,287.0,20886.0
2018-12-21 12:20:00,286.88,287.73,285.51,286.91,18253.0,286.88,287.73,285.51,286.91,18253.0
2018-12-21 12:30:00,286.96,287.37,285.66,287.01,46082.0,286.96,287.37,285.66,287.01,46082.0
2018-12-21 12:40:00,286.86,288.99,286.77,288.31,81862.0,286.86,288.99,286.77,288.31,81862.0
2018-12-21 12:50:00,288.03,288.45,286.26,286.56,48469.0,288.03,288.45,286.26,286.56,48469.0
2018-12-21 13:00:00,286.56,287.49,286.26,287.1,10090.0,286.56,287.49,286.26,287.1,10090.0
2018-12-21 13:10:00,287.4,287.66,286.63,287.19,11321.0,287.4,287.66,286.63,287.19,11321.0
2018-12-21 13:20:00,286.95,289.15,286.79,287.83,14013.0,286.95,289.15,286.79,287.83,14013.0
2018-12-21 13:30:00,288.04,289.03,287.93,288.53,14844.0,288.04,289.03,287.93,288.53,14844.0
2018-12-21 13:40:00,288.53,289.31,287.99,288.0,18936.0,288.53,289.31,287.99,288.0,18936.0
2018-12-21 13:50:00,288.12,288.2,287.41,287.92,8394.0,288.12,288.2,287.41,287.92,8394.0
2018-12-21 14:00:00,287.69,287.69,285.74,286.16,22842.0,287.69,287.69,285.74,286.16,22842.0
2018-12-21 14:10:00,285.87,285.94,284.24,284.5,35666.0,285.87,285.94,284.24,284.5,35666.0
2018-12-21 14:20:00,284.48,286.87,284.23,285.89,17878.0,284.48,286.87,284.23,285.89,17878.0
2018-12-21 14:30:00,285.91,286.38,284.76,284.94,25759.0,285.91,286.38,284.76,284.94,25759.0
2018-12-21 14:40:00,284.95,285.19,282.77,284.62,20170.0,284.95,285.19,282.77,284.62,20170.0
2018-12-21 14:50:00,284.62,286.06,284.62,285.02,15427.0,284.62,286.06,284.62,285.02,15427.0
2018-12-21 15:00:00,285.2,285.54,283.91,284.3,21706.0,285.2,285.54,283.91,284.3,21706.0
2018-12-21 15:10:00,284.4,284.4,282.73,282.73,24574.0,284.4,284.4,282.73,282.73,24574.0
2018-12-21 15:20:00,283.03,283.26,282.37,282.43,23133.0,283.03,283.26,282.37,282.43,23133.0
2018-12-21 15:30:00,282.28,283.23,282.01,282.01,33643.0,282.28,283.23,282.01,282.01,33643.0
2018-12-21 15:40:00,282.01,283.54,281.53,283.0,54502.0,282.01,283.54,281.53,283.0,54502.0
2018-12-21 15:50:00,282.94,283.62,280.4,280.66,186138.0,282.94,283.62,280.4,280.66,186138.0
2018-12-24 09:30:00,281.18,283.96,279.05,279.66,46607.0,281.18,283.96,279.05,279.66,46607.0
2018-12-24 09:40:00,279.97,281.46,279.67,280.76,24697.0,279.97,281.46,279.67,280.76,24697.0
2018-12-24 09:50:00,280.76,281.27,279.5,280.79,31486.0,280.76,281.27,279.5,280.79,31486.0
2018-12-24 10:00:00,280.79,281.12,278.91,279.54,45243.0,280.79,281.12,278.91,279.54,45243.0
2018-12-24 10:10:00,279.54,281.17,278.76,281.17,46829.0,279.54,281.17,278.76,281.17,46829.0
2018-12-24 10:20:00,281.0,281.92,280.66,281.91,50341.0,281.0,281.92,280.66,281.91,50341.0
2018-12-24 10:30:00,282.03,283.43,281.65,283.42,34685.0,282.03,283.43,281.65,283.42,34685.0
2018-12-24 10:40:00,283.43,285.28,283.3,284.39,21335.0,283.43,285.28,283.3,284.39,21335.0
2018-12-24 10:50:00,284.39,285.14,283.94,284.2,15142.0,284.39,285.14,283.94,284.2,15142.0
2018-12-24 11:00:00,284.5,285.31,283.06,283.63,17093.0,284.5,285.31,283.06,283.63,17093.0
2018-12-24 11:10:00,283.63,285.63,283.03,285.48,21878.0,283.63,285.63,283.03,285.48,21878.0
2018-12-24 11:20:00,285.48,286.75,281.82,282.31,37091.0,285.48,286.75,281.82,282.31,37091.0
2018-12-24 11:30:00,282.66,283.11,281.17,281.86,30965.0,282.66,283.11,281.17,281.86,30965.0
2018-12-24 11:40:00,281.99,283.12,280.98,282.04,16515.0,281.99,283.12,280.98,282.04,16515.0
2018-12-24 11:50:00,282.04,282.91,280.61,280.67,24657.0,282.04,282.91,280.61,280.67,24657.0
2018-12-24 12:00:00,280.98,281.86,280.18,281.01,28643.0,280.98,281.86,280.18,281.01,28643.0
2018-12-24 12:10:00,281.01,282.49,280.95,282.37,17720.0,281.01,282.49,280.95,282.37,17720.0
2018-12-24 12:20:00,282.05,282.42,281.14,281.69,19132.0,282.05,282.42,281.14,281.69,19132.0
2018-12-24 12:30:00,281.58,282.3,281.03,281.35,18175.0,281.58,282.3,281.03,281.35,18175.0
2018-12-24 12:40:00,281.47,281.47,280.0,280.13,21522.0,281.47,281.47,280.0,280.13,21522.0
2018-12-24 12:50:00,280.03,280.17,278.46,278.54,79716.0,280.03,280.17,278.46,278.54,79716.0
2018-12-26 09:30:00,279.61,284.74,278.96,284.12,25077.0,279.61,284.74,278.96,284.12,25077.0
2018-12-26 09:40:00,284.11,284.58,282.57,284.37,18398.0,284.11,284.58,282.57,284.37,18398.0
2018-12-26 09:50:00,284.62,284.62,282.16,282.3,15063.0,284.62,284.62,282.16,282.3,15063.0
2018-12-26 10:00:00,282.3,282.61,279.69,281.28,14218.0,282.3,282.61,279.69,281.28,14218.0
2018-12-26 10:10:00,281.4,281.4,279.7,279.96,19384.0,281.4,281.4,279.7,279.96,19384.0
2018-12-26 10:20:00,279.96,281.77,279.91,281.36,25042.0,279.96,281.77,279.91,281.36,25042.0
2018-12-26 10:30:00,281.59,282.0,280.29,280.73,14986.0,281.59,282.0,280.29,280.73,14986.0
2018-12-26 10:40:00,280.73,282.23,280.12,282.11,20180.0,280.73,282.23,280.12,282.11,20180.0
2018-12-26 10:50:00,282.13,282.77,280.61,281.44,39764.0,282.13,282.77,280.61,281.44,39764.0
2018-12-26 11:00:00,281.69,283.5,281.45,283.04,39089.0,281.69,283.5,281.45,283.04,39089.0
2018-12-26 11:10:00,283.17,285.23,283.01,284.98,38874.0,283.17,285.23,283.01,284.98,38874.0
2018-12-26 11:20:00,284.94,286.57,284.94,286.53,19916.0,284.94,286.57,284.94,286.53,19916.0
2018-12-26 11:30:00,286.51,287.13,286.21,286.97,20355.0,286.51,287.13,286.21,286.97,20355.0
2018-12-26 11:40:00,287.12,288.2,287.05,287.87,14858.0,287.12,288.2,287.05,287.87,14858.0
2018-12-26 11:50:00,287.87,288.57,287.12,288.57,24750.0,287.87,288.57,287.12,288.57,24750.0
2018-12-26 12:00:00,288.59,289.06,287.77,288.85,12712.0,288.59,289.06,287.77,288.85,12712.0
2018-12-26 12:10:00,288.84,290.19,288.35,288.93,14373.0,288.84,290.19,288.35,288.93,14373.0
2018-12-26 12:20:00,288.93,289.62,288.15,288.45,21718.0,288.93,289.62,288.15,288.45,21718.0
2018-12-26 12:30:00,288.47,289.84,288.32,289.53,11418.0,288.47,289.84,288.32,289.53,11418.0
2018-12-26 12:40:00,289.53,290.44,289.37,289.86,15219.0,289.53,290.44,289.37,289.86,15219.0
2018-12-26 12:50:00,289.99,290.99,289.99,290.35,11216.0,289.99,290.99,289.99,290.35,11216.0
2018-12-26 13:00:00,290.8,290.88,289.28,289.94,13141.0,290.8,290.88,289.28,289.94,13141.0
2018-12-26 13:10:00,289.89,290.2,288.73,288.76,12192.0,289.89,290.2,288.73,288.76,12192.0
2018-12-26 13:20:00,288.69,289.71,288.58,289.45,13326.0,288.69,289.71,288.58,289.45,13326.0
2018-12-26 13:30:00,289.78,289.82,289.19,289.52,12408.0,289.78,289.82,289.19,289.52,12408.0
2018-12-26 13:40:00,289.64,290.12,289.49,289.78,10104.0,289.64,290.12,289.49,289.78,10104.0
2018-12-26 13:50:00,289.78,291.39,289.78,290.88,10728.0,289.78,291.39,289.78,290.88,10728.0
2018-12-26 14:00:00,290.89,290.92,289.8,290.51,14541.0,290.89,290.92,289.8,290.51,14541.0
2018-12-26 14:10:00,290.51,290.8,288.85,288.99,25614.0,290.51,290.8,288.85,288.99,25614.0
2018-12-26 14:20:00,289.24,289.71,288.08,289.04,32169.0,289.24,289.71,288.08,289.04,32169.0
2018-12-26 14:30:00,289.11,290.08,289.1,289.69,15581.0,289.11,290.08,289.1,289.69,15581.0
2018-12-26 14:40:00,289.74,290.92,289.18,290.22,72312.0,289.74,290.92,289.18,290.22,72312.0
2018-12-26 14:50:00,290.22,291.14,289.52,291.14,49967.0,290.22,291.14,289.52,291.14,49967.0
2018-12-26 15:00:00,291.11,291.23,290.43,290.56,16511.0,291.11,291.23,290.43,290.56,16511.0
2018-12-26 15:10:00,290.56,291.42,290.37,290.69,34316.0,290.56,291.42,290.37,290.69,34316.0
2018-12-26 15:20:00,290.71,292.13,290.3,292.0,18608.0,290.71,292.13,290.3,292.0,18608.0
2018-12-26 15:30:00,291.89,293.32,291.57,293.01,32887.0,291.89,293.32,291.57,293.01,32887.0
2018-12-26 15:40:00,292.98,294.03,292.43,293.07,34332.0,292.98,294.03,292.43,293.07,34332.0
2018-12-26 15:50:00,292.9,295.23,292.54,295.01,84731.0,292.9,295.23,292.54,295.01,84731.0
2018-12-27 09:30:00,290.19,293.28,289.71,292.58,46127.0,290.19,293.28,289.71,292.58,46127.0
2018-12-27 09:40:00,292.61,293.36,290.64,290.84,18234.0,292.61,293.36,290.64,290.84,18234.0
2018-12-27 09:50:00,290.77,291.1,289.13,289.7,26243.0,290.77,291.1,289.13,289.7,26243.0
2018-12-27 10:00:00,289.49,292.0,289.12,290.72,19628.0,289.49,292.0,289.12,290.72,19628.0
2018-12-27 10:10:00,290.56,290.94,289.26,289.27,23885.0,290.56,290.94,289.26,289.27,23885.0
2018-12-27 10:20:00,289.32,289.89,288.53,289.37,18358.0,289.32,289.89,288.53,289.37,18358.0
2018-12-27 10:30:00,289.41,289.95,288.76,289.06,17756.0,289.41,289.95,288.76,289.06,17756.0
2018-12-27 10:40:00,289.02,290.62,288.82,289.91,28045.0,289.02,290.62,288.82,289.91,28045.0
2018-12-27 10:50:00,289.61,289.64,288.09,288.64,20877.0,289.61,289.64,288.09,288.64,20877.0
2018-12-27 11:00:00,288.64,288.8,286.82,287.0,17846.0,288.64,288.8,286.82,287.0,17846.0
2018-12-27 11:10:00,287.24,288.02,287.0,287.31,26905.0,287.24,288.02,287.0,287.31,26905.0
2018-12-27 11:20:00,287.28,288.18,286.92,287.7,14755.0,287.28,288.18,286.92,287.7,14755.0
2018-12-27 11:30:00,287.83,289.07,287.68,288.59,22448.0,287.83,289.07,287.68,288.59,22448.0
2018-12-27 11:40:00,288.54,288.54,287.26,287.59,25401.0,288.54,288.54,287.26,287.59,25401.0
2018-12-27 11:50:00,287.74,288.66,287.43,287.69,26751.0,287.74,288.66,287.43,287.69,26751.0
2018-12-27 12:00:00,287.51,287.8,286.66,286.9,15133.0,287.51,287.8,286.66,286.9,15133.0
2018-12-27 12:10:00,286.9,287.23,286.54,286.89,20010.0,286.9,287.23,286.54,286.89,20010.0
2018-12-27 12:20:00,286.77,287.32,285.54,285.87,25537.0,286.77,287.32,285.54,285.87,25537.0
2018-12-27 12:30:00,285.85,287.08,285.85,286.57,23252.0,285.85,287.08,285.85,286.57,23252.0
2018-12-27 12:40:00,286.44,286.51,286.14,286.26,23247.0,286.44,286.51,286.14,286.26,23247.0
2018-12-27 12:50:00,286.1,286.45,285.78,286.18,12418.0,286.1,286.45,285.78,286.18,12418.0
2018-12-27 13:00:00,286.11,286.31,285.55,286.0,8608.0,286.11,286.31,285.55,286.0,8608.0
2018-12-27 13:10:00,286.0,286.02,285.54,285.76,10832.0,286.0,286.02,285.54,285.76,10832.0
2018-12-27 13:20:00,285.64,285.69,285.03,285.42,26689.0,285.64,285.69,285.03,285.42,26689.0
2018-12-27 13:30:00,285.58,286.26,285.45,285.79,9863.0,285.58,286.26,285.45,285.79,9863.0
2018-12-27 13:40:00,285.75,286.11,285.06,285.25,25649.0,285.75,286.11,285.06,285.25,25649.0
2018-12-27 13:50:00,285.32,285.41,284.17,285.25,24557.0,285.32,285.41,284.17,285.25,24557.0
2018-12-27 14:00:00,284.8,285.78,284.61,284.85,14160.0,284.8,285.78,284.61,284.85,14160.0
2018-12-27 14:10:00,284.78,284.93,283.91,284.0,15628.0,284.78,284.93,283.91,284.0,15628.0
2018-12-27 14:20:00,284.04,284.37,283.5,284.32,13551.0,284.04,284.37,283.5,284.32,13551.0
2018-12-27 14:30:00,284.32,284.51,283.52,284.36,11794.0,284.32,284.51,283.52,284.36,11794.0
2018-12-27 14:40:00,284.37,286.77,284.36,285.82,14099.0,284.37,286.77,284.36,285.82,14099.0
2018-12-27 14:50:00,285.91,287.38,285.9,287.38,21115.0,285.91,287.38,285.9,287.38,21115.0
2018-12-27 15:00:00,287.29,287.3,285.85,286.96,14651.0,287.29,287.3,285.85,286.96,14651.0
2018-12-27 15:10:00,286.87,288.56,286.46,287.81,15610.0,286.87,288.56,286.46,287.81,15610.0
2018-12-27 15:20:00,287.81,290.11,287.81,289.51,42265.0,287.81,290.11,287.81,289.51,42265.0
2018-12-27 15:30:00,289.57,291.98,289.11,291.79,26944.0,289.57,291.98,289.11,291.79,26944.0
2018-12-27 15:40:00,291.79,293.5,291.79,292.57,32011.0,291.79,293.5,291.79,292.57,32011.0
2018-12-27 15:50:00,292.51,294.43,291.53,294.41,86686.0,292.51,294.43,291.53,294.41,86686.0
2018-12-28 09:30:00,294.5,296.14,294.5,295.73,25495.0,294.5,296.14,294.5,295.73,25495.0
2018-12-28 09:40:00,295.76,297.87,295.46,295.46,17187.0,295.76,297.87,295.46,295.46,17187.0
2018-12-28 09:50:00,295.69,297.39,295.17,297.31,20646.0,295.69,297.39,295.17,297.31,20646.0
2018-12-28 10:00:00,297.24,297.94,296.0,296.99,15623.0,297.24,297.94,296.0,296.99,15623.0
2018-12-28 10:10:00,297.07,297.69,295.97,296.06,26141.0,297.07,297.69,295.97,296.06,26141.0
2018-12-28 10:20:00,296.06,296.42,294.52,294.59,14168.0,296.06,296.42,294.52,294.59,14168.0
2018-12-28 10:30:00,294.6,295.13,293.25,294.76,26324.0,294.6,295.13,293.25,294.76,26324.0
2018-12-28 10:40:00,294.56,296.31,294.25,296.25,14271.0,294.56,296.31,294.25,296.25,14271.0
2018-12-28 10:50:00,296.22,296.98,294.91,295.5,15619.0,296.22,296.98,294.91,295.5,15619.0
2018-12-28 11:00:00,295.5,296.38,294.72,296.2,14572.0,295.5,296.38,294.72,296.2,14572.0
2018-12-28 11:10:00,296.25,296.83,295.96,296.05,20832.0,296.25,296.83,295.96,296.05,20832.0
2018-12-28 11:20:00,296.05,297.33,295.62,297.33,13224.0,296.05,297.33,295.62,297.33,13224.0
2018-12-28 11:30:00,297.33,297.33,295.73,296.34,16737.0,297.33,297.33,295.73,296.34,16737.0
2018-12-28 11:40:00,296.34,296.76,295.71,296.5,20426.0,296.34,296.76,295.71,296.5,20426.0
2018-12-28 11:50:00,296.63,297.57,296.36,297.39,11432.0,296.63,297.57,296.36,297.39,11432.0
2018-12-28 12:00:00,297.36,298.25,297.21,297.76,8553.0,297.36,298.25,297.21,297.76,8553.0
2018-12-28 12:10:00,297.76,298.1,296.74,297.09,12795.0,297.76,298.1,296.74,297.09,12795.0
2018-12-28 12:20:00,297.37,298.1,297.36,297.86,14552.0,297.37,298.1,297.36,297.86,14552.0
2018-12-28 12:30:00,297.94,298.24,297.29,297.76,16555.0,297.94,298.24,297.29,297.76,16555.0
2018-12-28 12:40:00,297.77,297.92,296.86,296.86,8387.0,297.77,297.92,296.86,296.86,8387.0
2018-12-28 12:50:00,297.05,297.77,296.44,296.44,9582.0,297.05,297.77,296.44,296.44,9582.0
2018-12-28 13:00:00,296.46,297.06,296.36,297.06,6991.0,296.46,297.06,296.36,297.06,6991.0
2018-12-28 13:10:00,297.06,297.83,297.06,297.63,9609.0,297.06,297.83,297.06,297.63,9609.0
2018-12-28 13:20:00,297.56,297.56,296.4,296.44,9621.0,297.56,297.56,296.4,296.44,9621.0
2018-12-28 13:30:00,296.44,296.44,295.1,295.39,13754.0,296.44,296.44,295.1,295.39,13754.0
2018-12-28 13:40:00,295.32,295.74,295.17,295.55,15894.0,295.32,295.74,295.17,295.55,15894.0
2018-12-28 13:50:00,295.78,296.0,295.23,295.23,24285.0,295.78,296.0,295.23,295.23,24285.0
2018-12-28 14:00:00,295.4,296.37,295.4,296.37,13052.0,295.4,296.37,295.4,296.37,13052.0
2018-12-28 14:10:00,296.33,297.42,296.12,296.89,9225.0,296.33,297.42,296.12,296.89,9225.0
2018-12-28 14:20:00,296.88,296.89,295.68,295.75,9223.0,296.88,296.89,295.68,295.75,9223.0
2018-12-28 14:30:00,295.59,297.93,295.57,297.82,14543.0,295.59,297.93,295.57,297.82,14543.0
2018-12-28 14:40:00,297.84,298.15,296.7,296.97,25814.0,297.84,298.15,296.7,296.97,25814.0
2018-12-28 14:50:00,296.84,298.24,296.84,297.84,18531.0,296.84,298.24,296.84,297.84,18531.0
2018-12-28 15:00:00,298.0,298.15,296.18,296.37,15612.0,298.0,298.15,296.18,296.37,15612.0
2018-12-28 15:10:00,296.58,296.95,295.1,295.84,20463.0,296.58,296.95,295.1,295.84,20463.0
2018-12-28 15:20:00,295.56,295.63,293.71,294.29,19493.0,295.56,295.63,293.71,294.29,19493.0
2018-12-28 15:30:00,294.59,294.83,293.55,293.67,20477.0,294.59,294.83,293.55,293.67,20477.0
2018-12-28 15:40:00,293.68,293.83,292.98,293.68,19868.0,293.68,293.83,292.98,293.68,19868.0
2018-12-28 15:50:00,293.84,294.09,292.5,293.52,59808.0,293.84,294.09,292.5,293.52,59808.0
2018-12-31 09:30:00,294.56,298.24,294.2,297.83,34645.0,294.56,298.24,294.2,297.83,34645.0
2018-12-31 09:40:00,297.83,300.65,297.78,300.0,21362.0,297.83,300.65,297.78,300.0,21362.0
2018-12-31 09:50:00,300.11,301.25,299.46,301.05,23850.0,300.11,301.25,299.46,301.05,23850.0
2018-12-31 10:00:00,301.05,301.51,299.69,300.48,14547.0,301.05,301.51,299.69,300.48,14547.0
2018-12-31 10:10:00,300.91,301.79,300.71,301.61,12378.0,300.91,301.79,300.71,301.61,12378.0
2018-12-31 10:20:00,301.79,302.48,301.46,301.6,25949.0,301.79,302.48,301.46,301.6,25949.0
2018-12-31 10:30:00,301.6,301.97,299.5,301.35,14965.0,301.6,301.97,299.5,301.35,14965.0
2018-12-31 10:40:00,301.35,301.6,299.56,299.69,19246.0,301.35,301.6,299.56,299.69,19246.0
2018-12-31 10:50:00,299.7,300.41,299.56,299.56,7322.0,299.7,300.41,299.56,299.56,7322.0
2018-12-31 11:00:00,299.71,300.73,299.31,300.34,8576.0,299.71,300.73,299.31,300.34,8576.0
2018-12-31 11:10:00,300.2,300.41,299.36,299.59,15501.0,300.2,300.41,299.36,299.59,15501.0
2018-12-31 11:20:00,299.61,300.38,298.96,300.38,15096.0,299.61,300.38,298.96,300.38,15096.0
2018-12-31 11:30:00,299.96,300.26,298.61,299.17,11468.0,299.96,300.26,298.61,299.17,11468.0
2018-12-31 11:40:00,299.17,299.25,298.55,299.04,15275.0,299.17,299.25,298.55,299.04,15275.0
2018-12-31 11:50:00,298.95,299.73,298.38,299.29,9030.0,298.95,299.73,298.38,299.29,9030.0
2018-12-31 12:00:00,299.7,299.7,298.99,299.52,9942.0,299.7,299.7,298.99,299.52,9942.0
2018-12-31 12:10:00,299.52,300.0,298.9,299.76,6833.0,299.52,300.0,298.9,299.76,6833.0
2018-12-31 12:20:00,299.74,299.85,299.2,299.45,10682.0,299.74,299.85,299.2,299.45,10682.0
2018-12-31 12:30:00,300.01,300.01,299.45,299.86,6375.0,300.01,300.01,299.45,299.86,6375.0
2018-12-31 12:40:00,299.86,300.14,299.64,300.1,5638.0,299.86,300.14,299.64,300.1,5638.0
2018-12-31 12:50:00,300.06,300.2,299.87,300.06,5021.0,300.06,300.2,299.87,300.06,5021.0
2018-12-31 13:00:00,300.09,300.25,299.53,299.93,7773.0,300.09,300.25,299.53,299.93,7773.0
2018-12-31 13:10:00,299.94,300.35,299.72,299.95,5750.0,299.94,300.35,299.72,299.95,5750.0
2018-12-31 13:20:00,299.97,301.05,299.97,300.96,7301.0,299.97,301.05,299.97,300.96,7301.0
2018-12-31 13:30:00,300.81,301.2,300.79,300.79,6123.0,300.81,301.2,300.79,300.79,6123.0
2018-12-31 13:40:00,300.79,300.85,300.26,300.53,6271.0,300.79,300.85,300.26,300.53,6271.0
2018-12-31 13:50:00,300.67,300.73,299.97,300.21,6745.0,300.67,300.73,299.97,300.21,6745.0
2018-12-31 14:00:00,300.3,300.32,299.52,299.8,7245.0,300.3,300.32,299.52,299.8,7245.0
2018-12-31 14:10:00,299.67,300.04,299.19,299.94,6878.0,299.67,300.04,299.19,299.94,6878.0
2018-12-31 14:20:00,299.88,299.92,298.61,299.02,9213.0,299.88,299.92,298.61,299.02,9213.0
2018-12-31 14:30:00,299.02,299.43,298.79,299.43,9153.0,299.02,299.43,298.79,299.43,9153.0
2018-12-31 14:40:00,299.45,299.9,299.3,299.54,7801.0,299.45,299.9,299.3,299.54,7801.0
2018-12-31 14:50:00,299.54,300.13,299.22,299.49,11154.0,299.54,300.13,299.22,299.49,11154.0
2018-12-31 15:00:00,299.94,300.21,299.47,299.73,8833.0,299.94,300.21,299.47,299.73,8833.0
2018-12-31 15:10:00,299.69,300.17,299.46,299.94,12794.0,299.69,300.17,299.46,299.94,12794.0
2018-12-31 15:20:00,300.0,300.16,299.55,299.78,18988.0,300.0,300.16,299.55,299.78,18988.0
2018-12-31 15:30:00,299.83,300.42,299.78,300.2,14615.0,299.83,300.42,299.78,300.2,14615.0
2018-12-31 15:40:00,300.24,300.59,298.35,298.55,14836.0,300.24,300.59,298.35,298.55,14836.0
2018-12-31 15:50:00,298.65,300.92,298.48,300.92,86138.0,298.65,300.92,298.48,300.92,86138.0
2019-01-02 09:30:00,296.84,299.84,296.54,299.56,30016.0,296.84,299.84,296.54,299.56,30016.0
2019-01-02 09:40:00,299.56,300.72,298.52,300.72,17803.0,299.56,300.72,298.52,300.72,17803.0
2019-01-02 09:50:00,300.28,300.28,298.28,299.1,32347.0,300.28,300.28,298.28,299.1,32347.0
2019-01-02 10:00:00,298.75,300.71,298.14,300.66,38953.0,298.75,300.71,298.14,300.66,38953.0
2019-01-02 10:10:00,300.66,302.3,300.46,302.0,25803.0,300.66,302.3,300.46,302.0,25803.0
2019-01-02 10:20:00,302.0,302.39,301.12,301.13,13308.0,302.0,302.39,301.12,301.13,13308.0
2019-01-02 10:30:00,301.06,301.23,299.58,300.32,12824.0,301.06,301.23,299.58,300.32,12824.0
2019-01-02 10:40:00,300.85,301.7,300.38,301.17,10133.0,300.85,301.7,300.38,301.17,10133.0
2019-01-02 10:50:00,301.24,302.29,300.82,301.69,26199.0,301.24,302.29,300.82,301.69,26199.0
2019-01-02 11:00:00,301.61,303.04,301.18,303.02,8045.0,301.61,303.04,301.18,303.02,8045.0
2019-01-02 11:10:00,303.06,303.72,302.55,303.59,12327.0,303.06,303.72,302.55,303.59,12327.0
2019-01-02 11:20:00,303.72,304.27,303.25,303.27,17336.0,303.72,304.27,303.25,303.27,17336.0
2019-01-02 11:30:00,303.68,303.68,302.5,302.68,12666.0,303.68,303.68,302.5,302.68,12666.0
2019-01-02 11:40:00,302.76,304.79,302.76,304.78,21660.0,302.76,304.79,302.76,304.78,21660.0
2019-01-02 11:50:00,304.67,304.67,303.46,303.74,21493.0,304.67,304.67,303.46,303.74,21493.0
2019-01-02 12:00:00,303.57,304.46,303.28,304.46,18078.0,303.57,304.46,303.28,304.46,18078.0
2019-01-02 12:10:00,304.47,305.94,304.4,305.94,16037.0,304.47,305.94,304.4,305.94,16037.0
2019-01-02 12:20:00,305.93,306.56,305.45,305.53,17078.0,305.93,306.56,305.45,305.53,17078.0
2019-01-02 12:30:00,305.53,306.08,305.07,306.06,12042.0,305.53,306.08,305.07,306.06,12042.0
2019-01-02 12:40:00,306.02,306.31,305.38,305.38,6122.0,306.02,306.31,305.38,305.38,6122.0
2019-01-02 12:50:00,305.56,306.11,305.06,305.99,15650.0,305.56,306.11,305.06,305.99,15650.0
2019-01-02 13:00:00,306.0,307.1,305.99,307.06,10323.0,306.0,307.1,305.99,307.06,10323.0
2019-01-02 13:10:00,307.13,307.13,306.2,306.34,7400.0,307.13,307.13,306.2,306.34,7400.0
2019-01-02 13:20:00,306.39,306.67,305.95,306.06,8411.0,306.39,306.67,305.95,306.06,8411.0
2019-01-02 13:30:00,306.07,306.32,304.96,305.26,10630.0,306.07,306.32,304.96,305.26,10630.0
2019-01-02 13:40:00,305.24,305.98,304.63,305.46,20773.0,305.24,305.98,304.63,305.46,20773.0
2019-01-02 13:50:00,305.46,306.2,304.77,306.2,50148.0,305.46,306.2,304.77,306.2,50148.0
2019-01-02 14:00:00,306.17,306.22,305.06,305.12,6639.0,306.17,306.22,305.06,305.12,6639.0
2019-01-02 14:10:00,304.97,305.69,304.64,305.0,19596.0,304.97,305.69,304.64,305.0,19596.0
2019-01-02 14:20:00,305.0,305.17,304.02,305.05,17911.0,305.0,305.17,304.02,305.05,17911.0
2019-01-02 14:30:00,305.11,305.6,304.92,304.92,15987.0,305.11,305.6,304.92,304.92,15987.0
2019-01-02 14:40:00,304.97,304.97,303.8,304.86,13522.0,304.97,304.97,303.8,304.86,13522.0
2019-01-02 14:50:00,304.95,305.0,304.21,304.21,14277.0,304.95,305.0,304.21,304.21,14277.0
2019-01-02 15:00:00,304.19,304.59,303.47,303.65,18274.0,304.19,304.59,303.47,303.65,18274.0
2019-01-02 15:10:00,303.65,304.46,303.39,303.56,20005.0,303.65,304.46,303.39,303.56,20005.0
2019-01-02 15:20:00,303.55,304.62,303.55,304.08,26810.0,303.55,304.62,303.55,304.08,26810.0
2019-01-02 15:30:00,304.0,304.02,302.83,302.98,12223.0,304.0,304.02,302.83,302.98,12223.0
2019-01-02 15:40:00,303.05,304.1,302.89,303.93,16557.0,303.05,304.1,302.89,303.93,16557.0
2019-01-02 15:50:00,304.01,304.97,303.88,304.69,56147.0,304.01,304.97,303.88,304.69,56147.0
2019-01-03 09:30:00,306.76,311.77,305.92,309.3,69274.0,306.76,311.77,305.92,309.3,69274.0
2019-01-03 09:40:00,309.06,311.9,308.76,310.79,80794.0,309.06,311.9,308.76,310.79,80794.0
2019-01-03 09:50:00,310.65,312.26,309.86,310.78,43642.0,310.65,312.26,309.86,310.78,43642.0
2019-01-03 10:00:00,310.64,311.04,308.31,309.87,101185.0,310.64,311.04,308.31,309.87,101185.0
2019-01-03 10:10:00,309.89,310.7,307.82,310.37,64284.0,309.89,310.7,307.82,310.37,64284.0
2019-01-03 10:20:00,310.42,310.75,308.53,309.19,24316.0,310.42,310.75,308.53,309.19,24316.0
2019-01-03 10:30:00,309.49,309.65,307.99,308.76,41853.0,309.49,309.65,307.99,308.76,41853.0
2019-01-03 10:40:00,308.6,309.2,307.53,308.46,59488.0,308.6,309.2,307.53,308.46,59488.0
2019-01-03 10:50:00,308.46,311.76,308.46,311.61,25142.0,308.46,311.76,308.46,311.61,25142.0
2019-01-03 11:00:00,311.6,312.17,310.88,310.91,27452.0,311.6,312.17,310.88,310.91,27452.0
2019-01-03 11:10:00,311.03,313.1,311.02,312.81,33236.0,311.03,313.1,311.02,312.81,33236.0
2019-01-03 11:20:00,312.87,313.99,312.03,312.1,31278.0,312.87,313.99,312.03,312.1,31278.0
2019-01-03 11:30:00,311.91,314.87,311.72,314.6,46201.0,311.91,314.87,311.72,314.6,46201.0
2019-01-03 11:40:00,314.6,316.69,314.36,315.54,42684.0,314.6,316.69,314.36,315.54,42684.0
2019-01-03 11:50:00,315.39,315.5,311.35,313.81,53335.0,315.39,315.5,311.35,313.81,53335.0
2019-01-03 12:00:00,313.95,314.0,311.51,312.3,41119.0,313.95,314.0,311.51,312.3,41119.0
2019-01-03 12:10:00,312.21,313.88,312.18,312.58,24124.0,312.21,313.88,312.18,312.58,24124.0
2019-01-03 12:20:00,312.88,313.79,312.38,312.46,17503.0,312.88,313.79,312.38,312.46,17503.0
2019-01-03 12:30:00,312.7,313.05,311.86,312.22,16928.0,312.7,313.05,311.86,312.22,16928.0
2019-01-03 12:40:00,312.22,313.33,312.19,313.1,17547.0,312.22,313.33,312.19,313.1,17547.0
2019-01-03 12:50:00,313.1,314.29,313.1,313.88,14378.0,313.1,314.29,313.1,313.88,14378.0
2019-01-03 13:00:00,313.75,313.75,311.35,311.55,11536.0,313.75,313.75,311.35,311.55,11536.0
2019-01-03 13:10:00,311.27,311.91,308.3,308.75,20626.0,311.27,311.91,308.3,308.75,20626.0
2019-01-03 13:20:00,308.86,312.29,308.79,311.59,26533.0,308.86,312.29,308.79,311.59,26533.0
2019-01-03 13:30:00,311.28,311.59,309.16,310.75,9875.0,311.28,311.59,309.16,310.75,9875.0
2019-01-03 13:40:00,310.76,311.37,310.35,311.05,12785.0,310.76,311.37,310.35,311.05,12785.0
2019-01-03 13:50:00,310.76,311.29,310.01,310.77,21018.0,310.76,311.29,310.01,310.77,21018.0
2019-01-03 14:00:00,310.77,311.3,310.29,310.94,16734.0,310.77,311.3,310.29,310.94,16734.0
2019-01-03 14:10:00,310.74,311.89,310.6,311.67,13242.0,310.74,311.89,310.6,311.67,13242.0
2019-01-03 14:20:00,311.73,311.83,310.84,311.83,12477.0,311.73,311.83,310.84,311.83,12477.0
2019-01-03 14:30:00,311.76,312.31,310.54,310.75,8929.0,311.76,312.31,310.54,310.75,8929.0
2019-01-03 14:40:00,310.67,311.08,308.93,309.09,19196.0,310.67,311.08,308.93,309.09,19196.0
2019-01-03 14:50:00,309.25,309.71,308.34,308.88,16472.0,309.25,309.71,308.34,308.88,16472.0
2019-01-03 15:00:00,308.78,309.19,308.15,308.62,20767.0,308.78,309.19,308.15,308.62,20767.0
2019-01-03 15:10:00,308.53,309.21,307.76,309.1,16560.0,308.53,309.21,307.76,309.1,16560.0
2019-01-03 15:20:00,309.16,309.82,308.28,308.71,18167.0,309.16,309.82,308.28,308.71,18167.0
2019-01-03 15:30:00,308.68,310.06,308.59,308.6,25566.0,308.68,310.06,308.59,308.6,25566.0
2019-01-03 15:40:00,308.71,309.38,308.37,308.61,31133.0,308.71,309.38,308.37,308.61,31133.0
2019-01-03 15:50:00,308.89,309.27,306.46,306.86,131888.0,308.89,309.27,306.46,306.86,131888.0
2019-01-04 09:30:00,311.8,313.8,309.9,313.29,30644.0,311.8,313.8,309.9,313.29,30644.0
2019-01-04 09:40:00,313.36,315.27,313.31,313.51,20258.0,313.36,315.27,313.31,313.51,20258.0
2019-01-04 09:50:00,313.64,314.02,312.5,313.37,11394.0,313.64,314.02,312.5,313.37,11394.0
2019-01-04 10:00:00,313.5,315.26,313.48,314.71,12915.0,313.5,315.26,313.48,314.71,12915.0
2019-01-04 10:10:00,314.87,315.95,314.67,315.65,22735.0,314.87,315.95,314.67,315.65,22735.0
2019-01-04 10:20:00,315.45,319.36,314.94,319.1,27066.0,315.45,319.36,314.94,319.1,27066.0
2019-01-04 10:30:00,319.06,319.97,318.36,318.53,20554.0,319.06,319.97,318.36,318.53,20554.0
2019-01-04 10:40:00,318.5,320.0,318.5,319.2,28905.0,318.5,320.0,318.5,319.2,28905.0
2019-01-04 10:50:00,319.45,320.86,319.4,320.58,22626.0,319.45,320.86,319.4,320.58,22626.0
2019-01-04 11:00:00,320.46,321.23,319.95,320.78,20091.0,320.46,321.23,319.95,320.78,20091.0
2019-01-04 11:10:00,320.84,321.31,319.63,321.09,28815.0,320.84,321.31,319.63,321.09,28815.0
2019-01-04 11:20:00,321.27,321.34,320.34,320.83,16472.0,321.27,321.34,320.34,320.83,16472.0
2019-01-04 11:30:00,320.93,321.84,320.5,321.84,32500.0,320.93,321.84,320.5,321.84,32500.0
2019-01-04 11:40:00,321.92,322.91,321.41,322.34,23377.0,321.92,322.91,321.41,322.34,23377.0
2019-01-04 11:50:00,322.36,322.84,321.01,321.01,25950.0,322.36,322.84,321.01,321.01,25950.0
2019-01-04 12:00:00,321.0,321.22,319.77,320.67,26590.0,321.0,321.22,319.77,320.67,26590.0
2019-01-04 12:10:00,320.61,322.15,320.57,321.92,13823.0,320.61,322.15,320.57,321.92,13823.0
2019-01-04 12:20:00,322.04,322.73,321.99,322.49,16418.0,322.04,322.73,321.99,322.49,16418.0
2019-01-04 12:30:00,322.54,323.4,322.2,322.69,10255.0,322.54,323.4,322.2,322.69,10255.0
2019-01-04 12:40:00,322.9,323.29,322.72,322.96,6928.0,322.9,323.29,322.72,322.96,6928.0
2019-01-04 12:50:00,322.88,323.25,322.78,323.03,10211.0,322.88,323.25,322.78,323.03,10211.0
2019-01-04 13:00:00,323.11,323.63,322.98,323.08,16647.0,323.11,323.63,322.98,323.08,16647.0
2019-01-04 13:10:00,323.09,323.22,321.56,321.8,14031.0,323.09,323.22,321.56,321.8,14031.0
2019-01-04 13:20:00,321.84,322.26,321.08,321.55,15051.0,321.84,322.26,321.08,321.55,15051.0
2019-01-04 13:30:00,321.62,322.16,320.04,320.2,20262.0,321.62,322.16,320.04,320.2,20262.0
2019-01-04 13:40:00,320.31,321.11,319.6,320.97,17443.0,320.31,321.11,319.6,320.97,17443.0
2019-01-04 13:50:00,320.84,320.92,319.3,319.85,24581.0,320.84,320.92,319.3,319.85,24581.0
2019-01-04 14:00:00,319.96,320.19,318.94,319.25,12592.0,319.96,320.19,318.94,319.25,12592.0
2019-01-04 14:10:00,319.42,320.93,319.42,320.7,15300.0,319.42,320.93,319.42,320.7,15300.0
2019-01-04 14:20:00,320.76,321.72,320.56,321.42,30176.0,320.76,321.72,320.56,321.42,30176.0
2019-01-04 14:30:00,321.26,322.49,321.11,322.4,13926.0,321.26,322.49,321.11,322.4,13926.0
2019-01-04 14:40:00,322.29,322.34,319.95,320.96,18945.0,322.29,322.34,319.95,320.96,18945.0
2019-01-04 14:50:00,321.11,321.11,319.8,319.8,9400.0,321.11,321.11,319.8,319.8,9400.0
2019-01-04 15:00:00,320.0,320.75,320.0,320.15,27517.0,320.0,320.75,320.0,320.15,27517.0
2019-01-04 15:10:00,320.15,320.25,319.76,320.2,22853.0,320.15,320.25,319.76,320.2,22853.0
2019-01-04 15:20:00,320.19,320.19,318.03,318.9,26553.0,320.19,320.19,318.03,318.9,26553.0
2019-01-04 15:30:00,318.92,319.11,317.63,317.87,28286.0,318.92,319.11,317.63,317.87,28286.0
2019-01-04 15:40:00,317.81,318.6,317.5,317.5,48015.0,317.81,318.6,317.5,317.5,48015.0
2019-01-04 15:50:00,317.53,318.75,317.26,318.35,85092.0,317.53,318.75,317.26,318.35,85092.0
2019-01-07 09:30:00,319.28,320.68,317.41,319.77,51389.0,319.28,320.68,317.41,319.77,51389.0
2019-01-07 09:40:00,320.28,320.67,319.3,319.56,16077.0,320.28,320.67,319.3,319.56,16077.0
2019-01-07 09:50:00,319.47,320.7,318.32,320.3,14855.0,319.47,320.7,318.32,320.3,14855.0
2019-01-07 10:00:00,320.05,320.65,319.52,320.04,12052.0,320.05,320.65,319.52,320.04,12052.0
2019-01-07 10:10:00,320.03,320.26,319.39,320.01,10518.0,320.03,320.26,319.39,320.01,10518.0
2019-01-07 10:20:00,319.82,320.42,319.07,320.32,25653.0,319.82,320.42,319.07,320.32,25653.0
2019-01-07 10:30:00,320.42,321.79,320.34,321.1,19566.0,320.42,321.79,320.34,321.1,19566.0
2019-01-07 10:40:00,321.01,321.58,320.5,321.2,9525.0,321.01,321.58,320.5,321.2,9525.0
2019-01-07 10:50:00,321.0,322.3,320.78,322.3,15944.0,321.0,322.3,320.78,322.3,15944.0
2019-01-07 11:00:00,321.83,322.65,321.19,321.61,15171.0,321.83,322.65,321.19,321.61,15171.0
2019-01-07 11:10:00,321.63,322.77,321.63,322.76,14391.0,321.63,322.77,321.63,322.76,14391.0
2019-01-07 11:20:00,322.64,322.75,321.41,321.41,9378.0,322.64,322.75,321.41,321.41,9378.0
2019-01-07 11:30:00,321.45,321.99,320.51,321.99,10014.0,321.45,321.99,320.51,321.99,10014.0
2019-01-07 11:40:00,321.92,322.68,321.47,322.62,11378.0,321.92,322.68,321.47,322.62,11378.0
2019-01-07 11:50:00,322.77,324.11,322.54,324.03,9636.0,322.77,324.11,322.54,324.03,9636.0
2019-01-07 12:00:00,324.15,324.28,323.58,323.67,10037.0,324.15,324.28,323.58,323.67,10037.0
2019-01-07 12:10:00,323.71,324.73,323.71,324.3,9373.0,323.71,324.73,323.71,324.3,9373.0
2019-01-07 12:20:00,324.2,325.65,324.02,325.23,15101.0,324.2,325.65,324.02,325.23,15101.0
2019-01-07 12:30:00,325.4,326.14,324.99,325.37,10546.0,325.4,326.14,324.99,325.37,10546.0
2019-01-07 12:40:00,325.3,326.21,325.03,325.38,24211.0,325.3,326.21,325.03,325.38,24211.0
2019-01-07 12:50:00,325.31,325.79,324.82,325.65,13393.0,325.31,325.79,324.82,325.65,13393.0
2019-01-07 13:00:00,325.77,326.01,325.38,325.89,8401.0,325.77,326.01,325.38,325.89,8401.0
2019-01-07 13:10:00,325.94,327.01,325.93,326.61,8400.0,325.94,327.01,325.93,326.61,8400.0
2019-01-07 13:20:00,326.7,327.26,326.32,326.55,15055.0,326.7,327.26,326.32,326.55,15055.0
2019-01-07 13:30:00,326.76,326.79,325.89,326.16,17825.0,326.76,326.79,325.89,326.16,17825.0
2019-01-07 13:40:00,326.21,326.55,324.86,325.12,12172.0,326.21,326.55,324.86,325.12,12172.0
2019-01-07 13:50:00,324.92,325.4,324.75,324.98,6061.0,324.92,325.4,324.75,324.98,6061.0
2019-01-07 14:00:00,324.98,325.23,324.43,324.43,21807.0,324.98,325.23,324.43,324.43,21807.0
2019-01-07 14:10:00,324.3,324.82,324.0,324.76,10146.0,324.3,324.82,324.0,324.76,10146.0
2019-01-07 14:20:00,324.89,324.89,323.85,324.78,12597.0,324.89,324.89,323.85,324.78,12597.0
2019-01-07 14:30:00,324.82,324.82,324.14,324.31,15155.0,324.82,324.82,324.14,324.31,15155.0
2019-01-07 14:40:00,324.31,324.31,322.34,322.61,14934.0,324.31,324.31,322.34,322.61,14934.0
2019-01-07 14:50:00,322.59,322.96,321.96,321.96,13237.0,322.59,322.96,321.96,321.96,13237.0
2019-01-07 15:00:00,321.97,323.36,321.83,323.2,13910.0,321.97,323.36,321.83,323.2,13910.0
2019-01-07 15:10:00,323.2,324.18,323.17,324.18,12033.0,323.2,324.18,323.17,324.18,12033.0
2019-01-07 15:20:00,324.04,324.04,323.67,323.78,10588.0,324.04,324.04,323.67,323.78,10588.0
2019-01-07 15:30:00,323.8,323.9,322.3,322.49,23547.0,323.8,323.9,322.3,322.49,23547.0
2019-01-07 15:40:00,322.49,323.84,322.49,323.75,20218.0,322.49,323.84,322.49,323.75,20218.0
2019-01-07 15:50:00,323.66,323.67,322.09,322.29,53630.0,323.66,323.67,322.09,322.29,53630.0
2019-01-08 09:30:00,324.53,325.9,323.5,323.72,46276.0,324.53,325.9,323.5,323.72,46276.0
2019-01-08 09:40:00,323.72,324.43,322.46,322.81,18308.0,323.72,324.43,322.46,322.81,18308.0
2019-01-08 09:50:00,322.81,324.04,322.17,323.61,14633.0,322.81,324.04,322.17,323.61,14633.0
2019-01-08 10:00:00,323.48,324.98,323.4,324.57,9968.0,323.48,324.98,323.4,324.57,9968.0
2019-01-08 10:10:00,324.37,324.93,322.61,323.49,36630.0,324.37,324.93,322.61,323.49,36630.0
2019-01-08 10:20:00,323.32,324.83,322.75,324.48,14342.0,323.32,324.83,322.75,324.48,14342.0
2019-01-08 10:30:00,324.86,324.86,323.03,324.3,9823.0,324.86,324.86,323.03,324.3,9823.0
2019-01-08 10:40:00,324.22,324.3,321.85,322.98,16828.0,324.22,324.3,321.85,322.98,16828.0
2019-01-08 10:50:00,323.03,323.09,320.47,322.44,25006.0,323.03,323.09,320.47,322.44,25006.0
2019-01-08 11:00:00,322.14,323.77,321.41,323.37,21981.0,322.14,323.77,321.41,323.37,21981.0
2019-01-08 11:10:00,323.42,324.5,323.18,324.29,20698.0,323.42,324.5,323.18,324.29,20698.0
2019-01-08 11:20:00,324.45,324.52,323.13,323.29,12104.0,324.45,324.52,323.13,323.29,12104.0
2019-01-08 11:30:00,323.43,323.43,322.43,323.15,10486.0,323.43,323.43,322.43,323.15,10486.0
2019-01-08 11:40:00,323.22,323.93,323.09,323.9,7868.0,323.22,323.93,323.09,323.9,7868.0
2019-01-08 11:50:00,323.98,324.54,323.68,324.48,12383.0,323.98,324.54,323.68,324.48,12383.0
2019-01-08 12:00:00,324.51,324.63,323.88,324.11,7002.0,324.51,324.63,323.88,324.11,7002.0
2019-01-08 12:10:00,324.04,324.96,323.81,324.86,11399.0,324.04,324.96,323.81,324.86,11399.0
2019-01-08 12:20:00,324.71,325.0,324.56,324.71,5106.0,324.71,325.0,324.56,324.71,5106.0
2019-01-08 12:30:00,324.71,324.95,324.26,324.48,15265.0,324.71,324.95,324.26,324.48,15265.0
2019-01-08 12:40:00,324.68,325.0,323.71,323.71,8703.0,324.68,325.0,323.71,323.71,8703.0
2019-01-08 12:50:00,323.7,324.24,323.54,324.0,12225.0,323.7,324.24,323.54,324.0,12225.0
2019-01-08 13:00:00,324.03,325.0,323.71,325.0,7406.0,324.03,325.0,323.71,325.0,7406.0
2019-01-08 13:10:00,324.93,325.0,324.31,324.31,11866.0,324.93,325.0,324.31,324.31,11866.0
2019-01-08 13:20:00,324.19,324.6,323.74,323.95,10599.0,324.19,324.6,323.74,323.95,10599.0
2019-01-08 13:30:00,323.69,323.7,322.88,322.93,14737.0,323.69,323.7,322.88,322.93,14737.0
2019-01-08 13:40:00,322.91,322.91,321.99,322.76,9419.0,322.91,322.91,321.99,322.76,9419.0
2019-01-08 13:50:00,322.84,323.44,322.71,323.01,13727.0,322.84,323.44,322.71,323.01,13727.0
2019-01-08 14:00:00,322.93,323.22,322.72,323.0,7776.0,322.93,323.22,322.72,323.0,7776.0
2019-01-08 14:10:00,323.0,323.0,322.57,322.74,9541.0,323.0,323.0,322.57,322.74,9541.0
2019-01-08 14:20:00,322.76,323.13,322.57,322.72,9415.0,322.76,323.13,322.57,322.72,9415.0
2019-01-08 14:30:00,322.72,323.03,322.45,323.0,8737.0,322.72,323.03,322.45,323.0,8737.0
2019-01-08 14:40:00,323.01,323.02,322.65,322.86,11600.0,323.01,323.02,322.65,322.86,11600.0
2019-01-08 14:50:00,322.84,323.07,322.64,322.84,7803.0,322.84,323.07,322.64,322.84,7803.0
2019-01-08 15:00:00,322.75,323.23,322.36,322.82,13256.0,322.75,323.23,322.36,322.82,13256.0
2019-01-08 15:10:00,322.75,323.74,322.57,323.54,14619.0,322.75,323.74,322.57,323.54,14619.0
2019-01-08 15:20:00,323.54,324.26,323.07,324.13,21013.0,323.54,324.26,323.07,324.13,21013.0
2019-01-08 15:30:00,324.17,324.66,324.1,324.62,21140.0,324.17,324.66,324.1,324.62,21140.0
2019-01-08 15:40:00,324.75,324.95,324.36,324.4,21521.0,324.75,324.95,324.36,324.4,21521.0
2019-01-08 15:50:00,324.38,324.82,324.08,324.44,38161.0,324.38,324.82,324.08,324.44,38161.0
2019-01-09 09:30:00,325.76,328.6,324.46,327.8,32435.0,325.76,328.6,324.46,327.8,32435.0
2019-01-09 09:40:00,327.96,328.44,326.63,327.22,17408.0,327.96,328.44,326.63,327.22,17408.0
2019-01-09 09:50:00,327.39,328.58,327.3,328.44,19483.0,327.39,328.58,327.3,328.44,19483.0
2019-01-09 10:00:00,328.38,329.39,328.0,329.28,23081.0,328.38,329.39,328.0,329.28,23081.0
2019-01-09 10:10:00,329.28,330.18,328.91,329.89,23367.0,329.28,330.18,328.91,329.89,23367.0
2019-01-09 10:20:00,330.19,330.7,329.25,330.09,30831.0,330.19,330.7,329.25,330.09,30831.0
2019-01-09 10:30:00,330.09,330.1,328.58,329.41,63580.0,330.09,330.1,328.58,329.41,63580.0
2019-01-09 10:40:00,328.95,329.23,327.12,328.0,62833.0,328.95,329.23,327.12,328.0,62833.0
2019-01-09 10:50:00,328.0,329.3,327.83,327.94,16808.0,328.0,329.3,327.83,327.94,16808.0
2019-01-09 11:00:00,327.94,329.07,327.94,328.85,7225.0,327.94,329.07,327.94,328.85,7225.0
2019-01-09 11:10:00,328.88,329.07,327.84,328.11,49911.0,328.88,329.07,327.84,328.11,49911.0
2019-01-09 11:20:00,327.73,328.95,327.71,328.84,16014.0,327.73,328.95,327.71,328.84,16014.0
2019-01-09 11:30:00,328.78,328.79,327.54,327.55,8495.0,328.78,328.79,327.54,327.55,8495.0
2019-01-09 11:40:00,327.73,328.18,327.48,328.18,33424.0,327.73,328.18,327.48,328.18,33424.0
2019-01-09 11:50:00,328.13,328.5,328.03,328.35,7180.0,328.13,328.5,328.03,328.35,7180.0
2019-01-09 12:00:00,328.37,329.53,328.28,328.5,36739.0,328.37,329.53,328.28,328.5,36739.0
2019-01-09 12:10:00,328.53,328.57,327.84,328.3,6500.0,328.53,328.57,327.84,328.3,6500.0
2019-01-09 12:20:00,328.2,328.67,328.2,328.38,1800.0,328.2,328.67,328.2,328.38,1800.0
2019-01-09 12:30:00,328.44,328.95,328.36,328.93,6645.0,328.44,328.95,328.36,328.93,6645.0
2019-01-09 12:40:00,328.88,329.03,328.6,328.6,8326.0,328.88,329.03,328.6,328.6,8326.0
2019-01-09 12:50:00,328.61,328.73,328.3,328.47,6733.0,328.61,328.73,328.3,328.47,6733.0
2019-01-09 13:00:00,328.49,328.73,328.23,328.62,6019.0,328.49,328.73,328.23,328.62,6019.0
2019-01-09 13:10:00,328.6,328.83,328.13,328.83,15659.0,328.6,328.83,328.13,328.83,15659.0
2019-01-09 13:20:00,328.68,329.03,328.68,328.95,17691.0,328.68,329.03,328.68,328.95,17691.0
2019-01-09 13:30:00,328.95,329.42,328.79,329.14,21010.0,328.95,329.42,328.79,329.14,21010.0
2019-01-09 13:40:00,329.36,329.4,328.76,328.89,3624.0,329.36,329.4,328.76,328.89,3624.0
2019-01-09 13:50:00,328.77,328.99,328.24,328.77,6001.0,328.77,328.99,328.24,328.77,6001.0
2019-01-09 14:00:00,328.77,329.88,328.63,329.79,9803.0,328.77,329.88,328.63,329.79,9803.0
2019-01-09 14:10:00,329.69,329.86,328.2,328.2,5897.0,329.69,329.86,328.2,328.2,5897.0
2019-01-09 14:20:00,328.34,328.34,327.27,328.32,16809.0,328.34,328.34,327.27,328.32,16809.0
2019-01-09 14:30:00,328.0,328.29,327.65,328.29,14449.0,328.0,328.29,327.65,328.29,14449.0
2019-01-09 14:40:00,328.04,329.18,328.01,329.18,6038.0,328.04,329.18,328.01,329.18,6038.0
2019-01-09 14:50:00,329.18,329.27,328.35,328.36,6728.0,329.18,329.27,328.35,328.36,6728.0
2019-01-09 15:00:00,328.38,328.83,328.19,328.8,6658.0,328.38,328.83,328.19,328.8,6658.0
2019-01-09 15:10:00,328.86,329.04,328.3,328.53,8500.0,328.86,329.04,328.3,328.53,8500.0
2019-01-09 15:20:00,328.41,328.56,327.13,327.5,14202.0,328.41,328.56,327.13,327.5,14202.0
2019-01-09 15:30:00,327.32,327.43,326.05,326.63,24957.0,327.32,327.43,326.05,326.63,24957.0
2019-01-09 15:40:00,326.86,326.86,325.72,325.9,42264.0,326.86,326.86,325.72,325.9,42264.0
2019-01-09 15:50:00,325.81,326.7,325.35,326.55,121782.0,325.81,326.7,325.35,326.55,121782.0
2019-01-10 09:30:00,325.62,327.79,325.57,327.69,17465.0,325.62,327.79,325.57,327.69,17465.0
2019-01-10 09:40:00,327.76,327.78,325.43,325.43,11722.0,327.76,327.78,325.43,325.43,11722.0
2019-01-10 09:50:00,325.4,326.65,324.2,326.65,18232.0,325.4,326.65,324.2,326.65,18232.0
2019-01-10 10:00:00,326.58,327.28,325.59,325.68,10022.0,326.58,327.28,325.59,325.68,10022.0
2019-01-10 10:10:00,325.86,326.58,325.22,326.58,12600.0,325.86,326.58,325.22,326.58,12600.0
2019-01-10 10:20:00,326.56,328.09,326.56,327.98,10457.0,326.56,328.09,326.56,327.98,10457.0
2019-01-10 10:30:00,328.33,328.8,327.89,328.77,10228.0,328.33,328.8,327.89,328.77,10228.0
2019-01-10 10:40:00,328.77,328.77,327.86,328.19,11659.0,328.77,328.77,327.86,328.19,11659.0
2019-01-10 10:50:00,328.0,328.6,327.97,328.32,13303.0,328.0,328.6,327.97,328.32,13303.0
2019-01-10 11:00:00,328.34,329.27,327.75,329.25,12845.0,328.34,329.27,327.75,329.25,12845.0
2019-01-10 11:10:00,329.15,329.65,328.9,329.1,17640.0,329.15,329.65,328.9,329.1,17640.0
2019-01-10 11:20:00,329.23,329.95,329.06,329.31,10371.0,329.23,329.95,329.06,329.31,10371.0
2019-01-10 11:30:00,329.48,330.3,329.44,330.19,6454.0,329.48,330.3,329.44,330.19,6454.0
2019-01-10 11:40:00,330.04,330.1,329.36,329.88,12384.0,330.04,330.1,329.36,329.88,12384.0
2019-01-10 11:50:00,329.57,330.28,329.32,330.11,4060.0,329.57,330.28,329.32,330.11,4060.0
2019-01-10 12:00:00,330.08,330.36,329.36,329.53,6113.0,330.08,330.36,329.36,329.53,6113.0
2019-01-10 12:10:00,329.36,329.55,328.92,329.22,12419.0,329.36,329.55,328.92,329.22,12419.0
2019-01-10 12:20:00,329.31,329.92,329.1,329.8,12357.0,329.31,329.92,329.1,329.8,12357.0
2019-01-10 12:30:00,329.72,330.32,329.6,329.94,8254.0,329.72,330.32,329.6,329.94,8254.0
2019-01-10 12:40:00,330.14,330.88,329.46,330.64,7500.0,330.14,330.88,329.46,330.64,7500.0
2019-01-10 12:50:00,330.56,331.0,330.16,330.32,12941.0,330.56,331.0,330.16,330.32,12941.0
2019-01-10 13:00:00,329.88,329.93,328.76,328.76,4396.0,329.88,329.93,328.76,328.76,4396.0
2019-01-10 13:10:00,329.03,329.24,328.54,328.67,4859.0,329.03,329.24,328.54,328.67,4859.0
2019-01-10 13:20:00,328.67,329.31,328.46,329.31,9052.0,328.67,329.31,328.46,329.31,9052.0
2019-01-10 13:30:00,329.35,329.54,328.61,328.96,7950.0,329.35,329.54,328.61,328.96,7950.0
2019-01-10 13:40:00,328.72,329.14,327.92,328.96,15264.0,328.72,329.14,327.92,328.96,15264.0
2019-01-10 13:50:00,328.96,329.42,328.75,329.42,6825.0,328.96,329.42,328.75,329.42,6825.0
2019-01-10 14:00:00,329.42,330.84,329.42,330.51,5796.0,329.42,330.84,329.42,330.51,5796.0
2019-01-10 14:10:00,330.59,330.77,330.34,330.54,6870.0,330.59,330.77,330.34,330.54,6870.0
2019-01-10 14:20:00,330.55,331.18,330.37,330.7,16206.0,330.55,331.18,330.37,330.7,16206.0
2019-01-10 14:30:00,330.62,330.85,329.89,330.13,13850.0,330.62,330.85,329.89,330.13,13850.0
2019-01-10 14:40:00,330.13,330.54,329.74,330.0,9527.0,330.13,330.54,329.74,330.0,9527.0
2019-01-10 14:50:00,329.99,330.05,329.48,329.56,8881.0,329.99,330.05,329.48,329.56,8881.0
2019-01-10 15:00:00,329.71,330.23,329.7,330.23,11655.0,329.71,330.23,329.7,330.23,11655.0
2019-01-10 15:10:00,329.99,330.58,329.85,330.55,10283.0,329.99,330.58,329.85,330.55,10283.0
2019-01-10 15:20:00,330.56,330.79,330.32,330.77,22349.0,330.56,330.79,330.32,330.77,22349.0
2019-01-10 15:30:00,330.62,330.86,330.25,330.85,11492.0,330.62,330.86,330.25,330.85,11492.0
2019-01-10 15:40:00,330.82,331.27,330.7,330.73,15109.0,330.82,331.27,330.7,330.73,15109.0
2019-01-10 15:50:00,330.88,331.37,330.57,331.21,58942.0,330.88,331.37,330.57,331.21,58942.0
2019-01-11 09:30:00,329.4,330.31,327.83,329.15,18447.0,329.4,330.31,327.83,329.15,18447.0
2019-01-11 09:40:00,329.27,329.91,328.77,329.4,11197.0,329.27,329.91,328.77,329.4,11197.0
2019-01-11 09:50:00,329.42,330.0,329.15,329.91,20813.0,329.42,330.0,329.15,329.91,20813.0
2019-01-11 10:00:00,329.8,330.49,329.44,330.34,9622.0,329.8,330.49,329.44,330.34,9622.0
2019-01-11 10:10:00,330.49,330.83,329.58,329.61,20602.0,330.49,330.83,329.58,329.61,20602.0
2019-01-11 10:20:00,329.78,330.0,329.25,329.3,13760.0,329.78,330.0,329.25,329.3,13760.0
2019-01-11 10:30:00,329.06,329.66,328.72,329.47,10445.0,329.06,329.66,328.72,329.47,10445.0
2019-01-11 10:40:00,329.38,329.88,329.24,329.44,23780.0,329.38,329.88,329.24,329.44,23780.0
2019-01-11 10:50:00,329.4,330.84,329.34,330.62,25071.0,329.4,330.84,329.34,330.62,25071.0
2019-01-11 11:00:00,330.54,330.78,329.89,330.31,13151.0,330.54,330.78,329.89,330.31,13151.0
2019-01-11 11:10:00,330.27,330.76,330.19,330.73,22832.0,330.27,330.76,330.19,330.73,22832.0
2019-01-11 11:20:00,330.73,331.19,330.29,330.85,15689.0,330.73,331.19,330.29,330.85,15689.0
2019-01-11 11:30:00,330.72,331.08,330.52,331.07,10918.0,330.72,331.08,330.52,331.07,10918.0
2019-01-11 11:40:00,331.19,332.62,330.94,332.1,27482.0,331.19,332.62,330.94,332.1,27482.0
2019-01-11 11:50:00,332.1,332.62,331.61,332.62,19953.0,332.1,332.62,331.61,332.62,19953.0
2019-01-11 12:00:00,332.46,332.47,331.85,332.3,16938.0,332.46,332.47,331.85,332.3,16938.0
2019-01-11 12:10:00,332.09,332.68,331.83,332.49,14502.0,332.09,332.68,331.83,332.49,14502.0
2019-01-11 12:20:00,332.37,332.96,332.1,332.81,13207.0,332.37,332.96,332.1,332.81,13207.0
2019-01-11 12:30:00,332.81,333.22,332.31,332.35,25985.0,332.81,333.22,332.31,332.35,25985.0
2019-01-11 12:40:00,332.44,332.51,331.26,331.36,14542.0,332.44,332.51,331.26,331.36,14542.0
2019-01-11 12:50:00,331.55,332.53,331.55,332.33,12330.0,331.55,332.53,331.55,332.33,12330.0
2019-01-11 13:00:00,332.26,332.34,331.34,331.59,7428.0,332.26,332.34,331.34,331.59,7428.0
2019-01-11 13:10:00,331.72,332.12,330.47,330.47,5031.0,331.72,332.12,330.47,330.47,5031.0
2019-01-11 13:20:00,330.48,330.89,329.9,330.89,9120.0,330.48,330.89,329.9,330.89,9120.0
2019-01-11 13:30:00,330.9,332.01,330.89,331.83,12095.0,330.9,332.01,330.89,331.83,12095.0
2019-01-11 13:40:00,332.13,332.6,331.55,331.68,5134.0,332.13,332.6,331.55,331.68,5134.0
2019-01-11 13:50:00,331.65,332.53,331.31,332.39,11031.0,331.65,332.53,331.31,332.39,11031.0
2019-01-11 14:00:00,332.26,332.53,331.86,332.5,16609.0,332.26,332.53,331.86,332.5,16609.0
2019-01-11 14:10:00,332.54,332.93,332.38,332.47,7867.0,332.54,332.93,332.38,332.47,7867.0
2019-01-11 14:20:00,332.32,333.07,332.32,333.03,9519.0,332.32,333.07,332.32,333.03,9519.0
2019-01-11 14:30:00,333.16,333.16,332.9,333.05,8834.0,333.16,333.16,332.9,333.05,8834.0
2019-01-11 14:40:00,333.0,333.27,332.59,332.59,10265.0,333.0,333.27,332.59,332.59,10265.0
2019-01-11 14:50:00,332.6,332.69,331.81,331.81,7135.0,332.6,332.69,331.81,331.81,7135.0
2019-01-11 15:00:00,331.92,333.05,331.77,333.0,17307.0,331.92,333.05,331.77,333.0,17307.0
2019-01-11 15:10:00,332.99,333.06,331.88,331.88,16172.0,332.99,333.06,331.88,331.88,16172.0
2019-01-11 15:20:00,331.9,332.04,331.64,331.96,11234.0,331.9,332.04,331.64,331.96,11234.0
2019-01-11 15:30:00,331.98,332.55,331.9,331.92,12655.0,331.98,332.55,331.9,331.92,12655.0
2019-01-11 15:40:00,331.92,333.13,331.85,333.13,45386.0,331.92,333.13,331.85,333.13,45386.0
2019-01-11 15:50:00,333.25,333.57,332.42,333.25,78636.0,333.25,333.57,332.42,333.25,78636.0
2019-01-14 09:30:00,331.28,331.28,327.81,328.73,64008.0,331.28,331.28,327.81,328.73,64008.0
2019-01-14 09:40:00,329.12,329.22,327.72,328.46,48276.0,329.12,329.22,327.72,328.46,48276.0
2019-01-14 09:50:00,328.36,330.0,328.06,328.4,23856.0,328.36,330.0,328.06,328.4,23856.0
2019-01-14 10:00:00,328.55,329.02,328.21,328.37,17114.0,328.55,329.02,328.21,328.37,17114.0
2019-01-14 10:10:00,328.49,329.4,328.29,329.2,19181.0,328.49,329.4,328.29,329.2,19181.0
2019-01-14 10:20:00,329.21,329.21,328.21,328.53,10512.0,329.21,329.21,328.21,328.53,10512.0
2019-01-14 10:30:00,328.4,329.5,328.4,329.24,10151.0,328.4,329.5,328.4,329.24,10151.0
2019-01-14 10:40:00,328.98,329.75,328.6,329.57,15726.0,328.98,329.75,328.6,329.57,15726.0
2019-01-14 10:50:00,329.78,330.37,329.22,330.31,13680.0,329.78,330.37,329.22,330.31,13680.0
2019-01-14 11:00:00,330.21,331.07,330.05,331.03,21328.0,330.21,331.07,330.05,331.03,21328.0
2019-01-14 11:10:00,330.86,331.05,329.88,329.99,19838.0,330.86,331.05,329.88,329.99,19838.0
2019-01-14 11:20:00,330.07,330.73,330.07,330.53,5347.0,330.07,330.73,330.07,330.53,5347.0
2019-01-14 11:30:00,330.33,331.24,330.24,331.23,18044.0,330.33,331.24,330.24,331.23,18044.0
2019-01-14 11:40:00,331.13,331.13,330.51,330.73,5100.0,331.13,331.13,330.51,330.73,5100.0
2019-01-14 11:50:00,330.81,331.12,330.41,330.51,10861.0,330.81,331.12,330.41,330.51,10861.0
2019-01-14 12:00:00,330.56,330.56,330.13,330.13,1510.0,330.56,330.56,330.13,330.13,1510.0
2019-01-14 12:10:00,330.32,331.16,330.27,330.92,8168.0,330.32,331.16,330.27,330.92,8168.0
2019-01-14 12:20:00,330.81,331.04,330.75,330.86,4065.0,330.81,331.04,330.75,330.86,4065.0
2019-01-14 12:30:00,330.94,331.09,330.77,331.06,6790.0,330.94,331.09,330.77,331.06,6790.0
2019-01-14 12:40:00,331.0,331.29,330.82,331.29,6812.0,331.0,331.29,330.82,331.29,6812.0
2019-01-14 12:50:00,331.27,331.52,331.09,331.09,4350.0,331.27,331.52,331.09,331.09,4350.0
2019-01-14 13:00:00,330.95,330.98,330.42,330.42,4153.0,330.95,330.98,330.42,330.42,4153.0
2019-01-14 13:10:00,330.53,330.7,330.36,330.67,5333.0,330.53,330.7,330.36,330.67,5333.0
2019-01-14 13:20:00,330.71,330.72,330.34,330.5,2914.0,330.71,330.72,330.34,330.5,2914.0
2019-01-14 13:30:00,330.38,330.59,330.15,330.58,6934.0,330.38,330.59,330.15,330.58,6934.0
2019-01-14 13:40:00,330.62,330.67,330.25,330.37,5059.0,330.62,330.67,330.25,330.37,5059.0
2019-01-14 13:50:00,330.45,330.45,330.14,330.23,4300.0,330.45,330.45,330.14,330.23,4300.0
2019-01-14 14:00:00,330.23,330.23,329.53,329.57,4851.0,330.23,330.23,329.53,329.57,4851.0
2019-01-14 14:10:00,329.62,329.71,329.42,329.5,3200.0,329.62,329.71,329.42,329.5,3200.0
2019-01-14 14:20:00,329.48,329.71,329.3,329.71,4190.0,329.48,329.71,329.3,329.71,4190.0
2019-01-14 14:30:00,329.91,330.15,329.73,329.92,3667.0,329.91,330.15,329.73,329.92,3667.0
2019-01-14 14:40:00,329.8,330.14,329.69,330.09,3208.0,329.8,330.14,329.69,330.09,3208.0
2019-01-14 14:50:00,329.97,330.26,329.74,330.15,5435.0,329.97,330.26,329.74,330.15,5435.0
2019-01-14 15:00:00,330.31,330.33,329.87,330.33,4046.0,330.31,330.33,329.87,330.33,4046.0
2019-01-14 15:10:00,330.35,330.57,329.99,330.15,6235.0,330.35,330.57,329.99,330.15,6235.0
2019-01-14 15:20:00,330.27,330.66,330.21,330.37,14101.0,330.27,330.66,330.21,330.37,14101.0
2019-01-14 15:30:00,330.54,330.87,330.36,330.83,14800.0,330.54,330.87,330.36,330.83,14800.0
2019-01-14 15:40:00,330.81,331.32,330.59,330.75,38033.0,330.81,331.32,330.59,330.75,38033.0
2019-01-14 15:50:00,330.9,331.03,330.24,330.28,65606.0,330.9,331.03,330.24,330.28,65606.0
2019-01-15 09:30:00,330.67,330.67,328.93,329.5,27824.0,330.67,330.67,328.93,329.5,27824.0
2019-01-15 09:40:00,329.39,331.87,328.97,331.87,23350.0,329.39,331.87,328.97,331.87,23350.0
2019-01-15 09:50:00,331.88,332.6,331.48,332.16,15061.0,331.88,332.6,331.48,332.16,15061.0
2019-01-15 10:00:00,332.54,334.0,332.32,333.75,17121.0,332.54,334.0,332.32,333.75,17121.0
2019-01-15 10:10:00,333.19,333.56,332.0,332.33,18923.0,333.19,333.56,332.0,332.33,18923.0
2019-01-15 10:20:00,332.39,332.59,331.4,331.56,12450.0,332.39,332.59,331.4,331.56,12450.0
2019-01-15 10:30:00,331.94,332.59,331.53,332.29,7439.0,331.94,332.59,331.53,332.29,7439.0
2019-01-15 10:40:00,332.37,332.66,331.89,332.37,9334.0,332.37,332.66,331.89,332.37,9334.0
2019-01-15 10:50:00,332.48,332.99,332.0,332.99,18907.0,332.48,332.99,332.0,332.99,18907.0
2019-01-15 11:00:00,333.09,335.29,333.09,335.06,15723.0,333.09,335.29,333.09,335.06,15723.0
2019-01-15 11:10:00,335.05,335.31,334.27,335.06,14789.0,335.05,335.31,334.27,335.06,14789.0
2019-01-15 11:20:00,335.11,335.21,333.91,334.54,16963.0,335.11,335.21,333.91,334.54,16963.0
2019-01-15 11:30:00,334.48,334.48,333.02,333.5,10567.0,334.48,334.48,333.02,333.5,10567.0
2019-01-15 11:40:00,333.95,334.63,333.94,334.23,6109.0,333.95,334.63,333.94,334.23,6109.0
2019-01-15 11:50:00,334.23,335.1,333.91,335.1,7620.0,334.23,335.1,333.91,335.1,7620.0
2019-01-15 12:00:00,334.87,335.53,334.67,335.28,8346.0,334.87,335.53,334.67,335.28,8346.0
2019-01-15 12:10:00,335.37,336.7,335.16,336.1,27003.0,335.37,336.7,335.16,336.1,27003.0
2019-01-15 12:20:00,336.21,336.7,336.05,336.56,5950.0,336.21,336.7,336.05,336.56,5950.0
2019-01-15 12:30:00,336.48,336.82,336.14,336.79,23548.0,336.48,336.82,336.14,336.79,23548.0
2019-01-15 12:40:00,336.86,336.95,336.64,336.91,15198.0,336.86,336.95,336.64,336.91,15198.0
2019-01-15 12:50:00,336.93,337.71,336.93,337.46,14092.0,336.93,337.71,336.93,337.46,14092.0
2019-01-15 13:00:00,337.38,337.48,337.06,337.32,3547.0,337.38,337.48,337.06,337.32,3547.0
2019-01-15 13:10:00,337.41,337.47,337.17,337.4,4193.0,337.41,337.47,337.17,337.4,4193.0
2019-01-15 13:20:00,337.49,337.97,337.42,337.53,5650.0,337.49,337.97,337.42,337.53,5650.0
2019-01-15 13:30:00,337.58,337.92,337.53,337.61,5997.0,337.58,337.92,337.53,337.61,5997.0
2019-01-15 13:40:00,337.58,337.7,337.13,337.26,7478.0,337.58,337.7,337.13,337.26,7478.0
2019-01-15 13:50:00,337.33,337.38,337.07,337.34,2977.0,337.33,337.38,337.07,337.34,2977.0
2019-01-15 14:00:00,337.26,337.62,337.05,337.38,11032.0,337.26,337.62,337.05,337.38,11032.0
2019-01-15 14:10:00,337.31,337.39,336.85,336.86,9409.0,337.31,337.39,336.85,336.86,9409.0
2019-01-15 14:20:00,336.91,336.91,335.72,335.72,6545.0,336.91,336.91,335.72,335.72,6545.0
2019-01-15 14:30:00,335.39,335.92,334.91,335.25,9243.0,335.39,335.92,334.91,335.25,9243.0
2019-01-15 14:40:00,335.33,335.85,335.17,335.41,6264.0,335.33,335.85,335.17,335.41,6264.0
2019-01-15 14:50:00,335.32,336.39,335.32,336.12,7850.0,335.32,336.39,335.32,336.12,7850.0
2019-01-15 15:00:00,336.0,336.34,335.57,336.34,5301.0,336.0,336.34,335.57,336.34,5301.0
2019-01-15 15:10:00,336.52,336.55,336.08,336.31,7053.0,336.52,336.55,336.08,336.31,7053.0
2019-01-15 15:20:00,336.25,336.25,335.76,336.02,11649.0,336.25,336.25,335.76,336.02,11649.0
2019-01-15 15:30:00,335.94,336.01,335.59,336.01,15233.0,335.94,336.01,335.59,336.01,15233.0
2019-01-15 15:40:00,335.96,336.97,335.91,336.76,23505.0,335.96,336.97,335.91,336.76,23505.0
2019-01-15 15:50:00,336.67,337.72,336.52,337.55,57669.0,336.67,337.72,336.52,337.55,57669.0
2019-01-16 09:30:00,337.43,339.24,335.65,337.48,40006.0,337.43,339.24,335.65,337.48,40006.0
2019-01-16 09:40:00,337.21,338.37,336.39,338.09,13973.0,337.21,338.37,336.39,338.09,13973.0
2019-01-16 09:50:00,338.09,339.23,337.89,339.23,19007.0,338.09,339.23,337.89,339.23,19007.0
2019-01-16 10:00:00,338.87,339.97,338.55,338.7,18901.0,338.87,339.97,338.55,338.7,18901.0
2019-01-16 10:10:00,338.51,338.52,337.54,337.69,12111.0,338.51,338.52,337.54,337.69,12111.0
2019-01-16 10:20:00,337.41,337.45,336.15,336.82,14851.0,337.41,337.45,336.15,336.82,14851.0
2019-01-16 10:30:00,336.96,336.96,335.35,335.4,13848.0,336.96,336.96,335.35,335.4,13848.0
2019-01-16 10:40:00,335.18,336.25,334.75,336.14,40478.0,335.18,336.25,334.75,336.14,40478.0
2019-01-16 10:50:00,336.05,336.36,335.59,335.6,7087.0,336.05,336.36,335.59,335.6,7087.0
2019-01-16 11:00:00,335.6,335.74,333.87,334.55,13129.0,335.6,335.74,333.87,334.55,13129.0
2019-01-16 11:10:00,334.4,335.13,334.4,335.02,17584.0,334.4,335.13,334.4,335.02,17584.0
2019-01-16 11:20:00,335.04,335.32,334.4,335.21,43916.0,335.04,335.32,334.4,335.21,43916.0
2019-01-16 11:30:00,335.15,335.78,334.48,335.0,31565.0,335.15,335.78,334.48,335.0,31565.0
2019-01-16 11:40:00,335.0,335.41,333.54,333.54,26609.0,335.0,335.41,333.54,333.54,26609.0
2019-01-16 11:50:00,333.63,334.07,332.66,332.7,15156.0,333.63,334.07,332.66,332.7,15156.0
2019-01-16 12:00:00,332.57,333.13,332.34,333.12,16460.0,332.57,333.13,332.34,333.12,16460.0
2019-01-16 12:10:00,333.35,333.45,332.43,332.58,33252.0,333.35,333.45,332.43,332.58,33252.0
2019-01-16 12:20:00,332.65,333.43,332.14,333.33,15480.0,332.65,333.43,332.14,333.33,15480.0
2019-01-16 12:30:00,333.35,333.46,332.3,332.75,11746.0,333.35,333.46,332.3,332.75,11746.0
2019-01-16 12:40:00,332.91,333.23,332.46,332.81,9919.0,332.91,333.23,332.46,332.81,9919.0
2019-01-16 12:50:00,332.87,333.11,332.53,332.8,7060.0,332.87,333.11,332.53,332.8,7060.0
2019-01-16 13:00:00,332.67,332.83,332.17,332.49,16110.0,332.67,332.83,332.17,332.49,16110.0
2019-01-16 13:10:00,332.5,332.7,332.11,332.56,18578.0,332.5,332.7,332.11,332.56,18578.0
2019-01-16 13:20:00,332.58,333.39,332.53,332.92,8842.0,332.58,333.39,332.53,332.92,8842.0
2019-01-16 13:30:00,333.01,333.06,332.51,332.85,6662.0,333.01,333.06,332.51,332.85,6662.0
2019-01-16 13:40:00,332.82,332.94,332.38,332.58,16414.0,332.82,332.94,332.38,332.58,16414.0
2019-01-16 13:50:00,332.57,332.76,331.47,331.77,11030.0,332.57,332.76,331.47,331.77,11030.0
2019-01-16 14:00:00,331.69,332.33,331.69,332.2,12088.0,331.69,332.33,331.69,332.2,12088.0
2019-01-16 14:10:00,332.28,332.66,332.07,332.58,12161.0,332.28,332.66,332.07,332.58,12161.0
2019-01-16 14:20:00,332.56,332.92,332.44,332.46,13578.0,332.56,332.92,332.44,332.46,13578.0
2019-01-16 14:30:00,332.47,333.63,332.29,333.19,13606.0,332.47,333.63,332.29,333.19,13606.0
2019-01-16 14:40:00,333.42,333.43,332.33,332.51,11553.0,333.42,333.43,332.33,332.51,11553.0
2019-01-16 14:50:00,332.6,332.69,331.72,331.81,16187.0,332.6,332.69,331.72,331.81,16187.0
2019-01-16 15:00:00,331.8,331.89,331.4,331.4,23686.0,331.8,331.89,331.4,331.4,23686.0
2019-01-16 15:10:00,331.31,332.03,330.06,331.91,58354.0,331.31,332.03,330.06,331.91,58354.0
2019-01-16 15:20:00,332.37,332.37,331.77,332.0,19498.0,332.37,332.37,331.77,332.0,19498.0
2019-01-16 15:30:00,331.95,332.09,330.92,331.51,18869.0,331.95,332.09,330.92,331.51,18869.0
2019-01-16 15:40:00,331.61,331.85,331.07,331.78,28816.0,331.61,331.85,331.07,331.78,28816.0
2019-01-16 15:50:00,331.83,332.23,331.0,331.84,66973.0,331.83,332.23,331.0,331.84,66973.0
2019-01-17 09:30:00,330.77,333.24,330.32,332.94,26576.0,330.77,333.24,330.32,332.94,26576.0
2019-01-17 09:40:00,332.68,334.25,332.03,332.05,10479.0,332.68,334.25,332.03,332.05,10479.0
2019-01-17 09:50:00,332.11,334.21,332.09,334.05,21894.0,332.11,334.21,332.09,334.05,21894.0
2019-01-17 10:00:00,333.98,334.34,332.3,332.51,7190.0,333.98,334.34,332.3,332.51,7190.0
2019-01-17 10:10:00,332.31,334.14,332.3,333.42,6671.0,332.31,334.14,332.3,333.42,6671.0
2019-01-17 10:20:00,333.42,334.03,333.35,333.89,12123.0,333.42,334.03,333.35,333.89,12123.0
2019-01-17 10:30:00,334.02,334.02,332.78,333.46,27192.0,334.02,334.02,332.78,333.46,27192.0
2019-01-17 10:40:00,333.64,334.33,333.6,334.19,9859.0,333.64,334.33,333.6,334.19,9859.0
2019-01-17 10:50:00,334.17,334.31,333.59,334.13,14541.0,334.17,334.31,333.59,334.13,14541.0
2019-01-17 11:00:00,334.17,335.07,334.17,334.85,26321.0,334.17,335.07,334.17,334.85,26321.0
2019-01-17 11:10:00,334.74,335.43,334.46,335.19,12380.0,334.74,335.43,334.46,335.19,12380.0
2019-01-17 11:20:00,335.39,335.5,334.9,335.16,33285.0,335.39,335.5,334.9,335.16,33285.0
2019-01-17 11:30:00,335.16,335.57,334.5,334.54,13280.0,335.16,335.57,334.5,334.54,13280.0
2019-01-17 11:40:00,334.57,334.92,334.49,334.55,7056.0,334.57,334.92,334.49,334.55,7056.0
2019-01-17 11:50:00,334.79,335.4,334.41,335.18,4700.0,334.79,335.4,334.41,335.18,4700.0
2019-01-17 12:00:00,334.89,335.59,334.88,334.97,7070.0,334.89,335.59,334.88,334.97,7070.0
2019-01-17 12:10:00,334.87,335.22,334.83,335.05,3200.0,334.87,335.22,334.83,335.05,3200.0
2019-01-17 12:20:00,335.09,335.41,335.09,335.14,3765.0,335.09,335.41,335.09,335.14,3765.0
2019-01-17 12:30:00,335.34,335.76,334.58,334.92,34989.0,335.34,335.76,334.58,334.92,34989.0
2019-01-17 12:40:00,334.85,335.43,334.8,335.43,24048.0,334.85,335.43,334.8,335.43,24048.0
2019-01-17 12:50:00,335.46,335.5,335.04,335.16,11868.0,335.46,335.5,335.04,335.16,11868.0
2019-01-17 13:00:00,335.24,335.52,335.12,335.44,5593.0,335.24,335.52,335.12,335.44,5593.0
2019-01-17 13:10:00,335.53,335.84,335.52,335.72,3859.0,335.53,335.84,335.52,335.72,3859.0
2019-01-17 13:20:00,335.81,336.41,335.77,336.28,12367.0,335.81,336.41,335.77,336.28,12367.0
2019-01-17 13:30:00,336.55,336.95,336.45,336.45,5381.0,336.55,336.95,336.45,336.45,5381.0
2019-01-17 13:40:00,336.44,336.46,335.93,336.27,4753.0,336.44,336.46,335.93,336.27,4753.0
2019-01-17 13:50:00,336.38,336.55,336.03,336.55,9908.0,336.38,336.55,336.03,336.55,9908.0
2019-01-17 14:00:00,336.74,336.75,336.49,336.69,3818.0,336.74,336.75,336.49,336.69,3818.0
2019-01-17 14:10:00,336.63,337.46,336.46,337.46,29922.0,336.63,337.46,336.46,337.46,29922.0
2019-01-17 14:20:00,337.47,337.73,337.13,337.45,11896.0,337.47,337.73,337.13,337.45,11896.0
2019-01-17 14:30:00,337.45,337.64,336.95,337.44,9845.0,337.45,337.64,336.95,337.44,9845.0
2019-01-17 14:40:00,337.48,339.96,337.48,339.67,43206.0,337.48,339.96,337.48,339.67,43206.0
2019-01-17 14:50:00,339.85,339.85,337.12,337.22,19677.0,339.85,339.85,337.12,337.22,19677.0
2019-01-17 15:00:00,337.04,337.39,336.47,336.72,10593.0,337.04,337.39,336.47,336.72,10593.0
2019-01-17 15:10:00,336.78,336.86,336.37,336.61,6558.0,336.78,336.86,336.37,336.61,6558.0
2019-01-17 15:20:00,336.81,337.13,336.53,337.08,7658.0,336.81,337.13,336.53,337.08,7658.0
2019-01-17 15:30:00,336.95,337.29,336.83,337.13,10082.0,336.95,337.29,336.83,337.13,10082.0
2019-01-17 15:40:00,337.24,337.45,336.83,336.87,22296.0,337.24,337.45,336.83,336.87,22296.0
2019-01-17 15:50:00,336.9,338.41,336.71,338.34,74622.0,336.9,338.41,336.71,338.34,74622.0
2019-01-18 09:30:00,340.33,340.55,338.04,339.27,138006.0,340.33,340.55,338.04,339.27,138006.0
2019-01-18 09:40:00,338.88,338.88,334.98,335.37,23785.0,338.88,338.88,334.98,335.37,23785.0
2019-01-18 09:50:00,335.38,337.76,334.71,336.34,21669.0,335.38,337.76,334.71,336.34,21669.0
2019-01-18 10:00:00,336.65,338.0,335.23,337.4,17773.0,336.65,338.0,335.23,337.4,17773.0
2019-01-18 10:10:00,337.57,338.25,336.72,337.98,5316.0,337.57,338.25,336.72,337.98,5316.0
2019-01-18 10:20:00,337.73,337.73,336.38,336.91,17470.0,337.73,337.73,336.38,336.91,17470.0
2019-01-18 10:30:00,337.71,337.71,336.38,336.66,8677.0,337.71,337.71,336.38,336.66,8677.0
2019-01-18 10:40:00,336.69,338.47,336.56,338.07,8050.0,336.69,338.47,336.56,338.07,8050.0
2019-01-18 10:50:00,338.49,338.79,338.07,338.59,9525.0,338.49,338.79,338.07,338.59,9525.0
2019-01-18 11:00:00,338.36,339.17,338.18,338.89,7375.0,338.36,339.17,338.18,338.89,7375.0
2019-01-18 11:10:00,338.84,339.62,338.55,339.29,9675.0,338.84,339.62,338.55,339.29,9675.0
2019-01-18 11:20:00,339.31,339.62,338.93,339.48,11753.0,339.31,339.62,338.93,339.48,11753.0
2019-01-18 11:30:00,339.57,339.67,337.74,338.26,6931.0,339.57,339.67,337.74,338.26,6931.0
2019-01-18 11:40:00,337.96,338.7,337.95,338.34,7807.0,337.96,338.7,337.95,338.34,7807.0
2019-01-18 11:50:00,338.49,339.39,338.26,339.24,6690.0,338.49,339.39,338.26,339.24,6690.0
2019-01-18 12:00:00,339.46,339.82,338.99,339.08,16366.0,339.46,339.82,338.99,339.08,16366.0
2019-01-18 12:10:00,339.06,339.47,338.65,339.01,15035.0,339.06,339.47,338.65,339.01,15035.0
2019-01-18 12:20:00,339.07,339.64,339.07,339.27,3900.0,339.07,339.64,339.07,339.27,3900.0
2019-01-18 12:30:00,338.9,339.44,338.75,339.44,4397.0,338.9,339.44,338.75,339.44,4397.0
2019-01-18 12:40:00,339.19,339.68,338.98,339.35,12344.0,339.19,339.68,338.98,339.35,12344.0
2019-01-18 12:50:00,339.28,339.54,338.96,339.12,8591.0,339.28,339.54,338.96,339.12,8591.0
2019-01-18 13:00:00,339.17,339.33,338.19,338.2,5798.0,339.17,339.33,338.19,338.2,5798.0
2019-01-18 13:10:00,338.23,338.7,338.23,338.69,2968.0,338.23,338.7,338.23,338.69,2968.0
2019-01-18 13:20:00,338.84,338.92,338.18,338.18,4188.0,338.84,338.92,338.18,338.18,4188.0
2019-01-18 13:30:00,338.4,338.4,337.43,337.67,9043.0,338.4,338.4,337.43,337.67,9043.0
2019-01-18 13:40:00,337.59,338.1,337.48,338.06,6889.0,337.59,338.1,337.48,338.06,6889.0
2019-01-18 13:50:00,338.16,338.26,337.88,337.89,3539.0,338.16,338.26,337.88,337.89,3539.0
2019-01-18 14:00:00,337.95,338.11,337.56,337.72,15462.0,337.95,338.11,337.56,337.72,15462.0
2019-01-18 14:10:00,337.73,337.92,337.46,337.62,5829.0,337.73,337.92,337.46,337.62,5829.0
2019-01-18 14:20:00,337.66,338.08,337.37,337.66,7613.0,337.66,338.08,337.37,337.66,7613.0
2019-01-18 14:30:00,337.47,337.98,336.61,336.62,17520.0,337.47,337.98,336.61,336.62,17520.0
2019-01-18 14:40:00,336.7,337.24,336.59,336.89,7534.0,336.7,337.24,336.59,336.89,7534.0
2019-01-18 14:50:00,336.9,337.15,335.96,336.5,21005.0,336.9,337.15,335.96,336.5,21005.0
2019-01-18 15:00:00,336.48,336.7,335.6,335.95,17894.0,336.48,336.7,335.6,335.95,17894.0
2019-01-18 15:10:00,335.85,336.7,335.45,336.5,34505.0,335.85,336.7,335.45,336.5,34505.0
2019-01-18 15:20:00,336.59,336.6,335.86,336.15,7169.0,336.59,336.6,335.86,336.15,7169.0
2019-01-18 15:30:00,336.2,336.22,335.03,335.86,37611.0,336.2,336.22,335.03,335.86,37611.0
2019-01-18 15:40:00,335.88,336.49,335.29,335.96,45397.0,335.88,336.49,335.29,335.96,45397.0
2019-01-18 15:50:00,335.78,337.54,334.94,337.39,93725.0,335.78,337.54,334.94,337.39,93725.0
2019-01-22 09:30:00,335.05,340.7,335.05,336.52,35476.0,335.05,340.7,335.05,336.52,35476.0
2019-01-22 09:40:00,336.37,336.57,333.69,333.69,16990.0,336.37,336.57,333.69,333.69,16990.0
2019-01-22 09:50:00,333.67,335.59,333.66,335.56,11446.0,333.67,335.59,333.66,335.56,11446.0
2019-01-22 10:00:00,334.96,335.7,334.26,334.65,22782.0,334.96,335.7,334.26,334.65,22782.0
2019-01-22 10:10:00,334.55,336.19,334.4,336.0,17212.0,334.55,336.19,334.4,336.0,17212.0
2019-01-22 10:20:00,336.23,336.46,335.63,335.97,26458.0,336.23,336.46,335.63,335.97,26458.0
2019-01-22 10:30:00,335.87,336.51,335.74,336.31,4231.0,335.87,336.51,335.74,336.31,4231.0
2019-01-22 10:40:00,336.01,336.24,335.31,336.18,12072.0,336.01,336.24,335.31,336.18,12072.0
2019-01-22 10:50:00,336.27,336.66,335.52,335.76,13699.0,336.27,336.66,335.52,335.76,13699.0
2019-01-22 11:00:00,335.8,335.84,335.17,335.61,14121.0,335.8,335.84,335.17,335.61,14121.0
2019-01-22 11:10:00,335.19,335.89,335.12,335.59,5466.0,335.19,335.89,335.12,335.59,5466.0
2019-01-22 11:20:00,335.6,336.16,335.6,336.12,8194.0,335.6,336.16,335.6,336.12,8194.0
2019-01-22 11:30:00,335.83,336.32,335.59,336.26,18845.0,335.83,336.32,335.59,336.26,18845.0
2019-01-22 11:40:00,336.22,336.25,335.49,336.11,23872.0,336.22,336.25,335.49,336.11,23872.0
2019-01-22 11:50:00,336.22,336.22,335.19,335.56,6089.0,336.22,336.22,335.19,335.56,6089.0
2019-01-22 12:00:00,335.5,335.95,335.0,335.78,16436.0,335.5,335.95,335.0,335.78,16436.0
2019-01-22 12:10:00,335.76,336.2,335.42,335.81,14462.0,335.76,336.2,335.42,335.81,14462.0
2019-01-22 12:20:00,335.95,336.64,335.95,336.35,13525.0,335.95,336.64,335.95,336.35,13525.0
2019-01-22 12:30:00,336.4,336.91,336.4,336.6,13250.0,336.4,336.91,336.4,336.6,13250.0
2019-01-22 12:40:00,336.6,337.2,336.6,336.93,10472.0,336.6,337.2,336.6,336.93,10472.0
2019-01-22 12:50:00,336.74,337.24,336.61,337.24,4510.0,336.74,337.24,336.61,337.24,4510.0
2019-01-22 13:00:00,337.17,337.31,335.7,335.7,5913.0,337.17,337.31,335.7,335.7,5913.0
2019-01-22 13:10:00,335.76,336.17,335.38,335.63,6468.0,335.76,336.17,335.38,335.63,6468.0
2019-01-22 13:20:00,335.78,337.28,335.66,336.86,8103.0,335.78,337.28,335.66,336.86,8103.0
2019-01-22 13:30:00,336.9,337.75,336.56,337.48,14080.0,336.9,337.75,336.56,337.48,14080.0
2019-01-22 13:40:00,337.75,338.62,337.44,337.93,9367.0,337.75,338.62,337.44,337.93,9367.0
2019-01-22 13:50:00,337.98,338.24,337.55,338.15,8363.0,337.98,338.24,337.55,338.15,8363.0
2019-01-22 14:00:00,337.7,337.76,336.85,336.88,4788.0,337.7,337.76,336.85,336.88,4788.0
2019-01-22 14:10:00,336.76,337.79,336.75,337.13,10715.0,336.76,337.79,336.75,337.13,10715.0
2019-01-22 14:20:00,337.32,337.47,336.82,336.83,11256.0,337.32,337.47,336.82,336.83,11256.0
2019-01-22 14:30:00,337.12,337.74,336.6,336.95,11005.0,337.12,337.74,336.6,336.95,11005.0
2019-01-22 14:40:00,336.83,337.56,336.15,336.53,22054.0,336.83,337.56,336.15,336.53,22054.0
2019-01-22 14:50:00,336.49,337.98,336.3,337.49,11882.0,336.49,337.98,336.3,337.49,11882.0
2019-01-22 15:00:00,337.43,337.5,336.76,337.36,14856.0,337.43,337.5,336.76,337.36,14856.0
2019-01-22 15:10:00,337.36,337.81,337.06,337.8,14119.0,337.36,337.81,337.06,337.8,14119.0
2019-01-22 15:20:00,337.8,338.35,337.71,338.18,14082.0,337.8,338.35,337.71,338.18,14082.0
2019-01-22 15:30:00,338.3,338.54,337.14,338.54,36699.0,338.3,338.54,337.14,338.54,36699.0
2019-01-22 15:40:00,338.43,338.6,337.56,337.84,28880.0,338.43,338.6,337.56,337.84,28880.0
2019-01-22 15:50:00,337.95,339.06,337.2,338.96,70018.0,337.95,339.06,337.2,338.96,70018.0
2019-01-23 09:30:00,340.46,343.37,339.44,342.5,26823.0,340.46,343.37,339.44,342.5,26823.0
2019-01-23 09:40:00,343.04,343.07,340.78,341.85,9550.0,343.04,343.07,340.78,341.85,9550.0
2019-01-23 09:50:00,341.78,343.87,341.78,343.77,10257.0,341.78,343.87,341.78,343.77,10257.0
2019-01-23 10:00:00,343.51,344.0,342.46,342.85,17676.0,343.51,344.0,342.46,342.85,17676.0
2019-01-23 10:10:00,342.69,342.96,341.36,341.46,10509.0,342.69,342.96,341.36,341.46,10509.0
2019-01-23 10:20:00,341.54,342.0,341.09,341.81,8097.0,341.54,342.0,341.09,341.81,8097.0
2019-01-23 10:30:00,341.57,342.0,339.74,339.78,16807.0,341.57,342.0,339.74,339.78,16807.0
2019-01-23 10:40:00,339.6,339.99,339.05,339.47,11807.0,339.6,339.99,339.05,339.47,11807.0
2019-01-23 10:50:00,339.23,339.58,338.74,339.13,7000.0,339.23,339.58,338.74,339.13,7000.0
2019-01-23 11:00:00,339.13,339.81,339.13,339.8,14378.0,339.13,339.81,339.13,339.8,14378.0
2019-01-23 11:10:00,339.72,339.86,338.63,338.63,7561.0,339.72,339.86,338.63,338.63,7561.0
2019-01-23 11:20:00,338.57,338.68,337.39,337.79,10980.0,338.57,338.68,337.39,337.79,10980.0
2019-01-23 11:30:00,337.87,337.87,337.17,337.38,9104.0,337.87,337.87,337.17,337.38,9104.0
2019-01-23 11:40:00,337.26,337.38,336.15,336.16,9343.0,337.26,337.38,336.15,336.16,9343.0
2019-01-23 11:50:00,336.01,336.21,334.89,335.3,11181.0,336.01,336.21,334.89,335.3,11181.0
2019-01-23 12:00:00,335.29,335.95,334.22,334.69,10162.0,335.29,335.95,334.22,334.69,10162.0
2019-01-23 12:10:00,334.83,334.98,333.29,334.33,13902.0,334.83,334.98,333.29,334.33,13902.0
2019-01-23 12:20:00,334.43,335.23,334.3,334.9,15501.0,334.43,335.23,334.3,334.9,15501.0
2019-01-23 12:30:00,335.0,335.46,334.86,335.28,17169.0,335.0,335.46,334.86,335.28,17169.0
2019-01-23 12:40:00,335.18,336.5,335.18,336.12,9910.0,335.18,336.5,335.18,336.12,9910.0
2019-01-23 12:50:00,336.37,336.62,335.61,336.12,8154.0,336.37,336.62,335.61,336.12,8154.0
2019-01-23 13:00:00,336.12,336.13,334.76,336.05,6045.0,336.12,336.13,334.76,336.05,6045.0
2019-01-23 13:10:00,335.87,336.22,335.18,335.67,8079.0,335.87,336.22,335.18,335.67,8079.0
2019-01-23 13:20:00,335.71,335.99,335.43,335.86,6637.0,335.71,335.99,335.43,335.86,6637.0
2019-01-23 13:30:00,335.83,336.49,335.59,335.71,9452.0,335.83,336.49,335.59,335.71,9452.0
2019-01-23 13:40:00,335.8,336.12,335.37,335.9,21907.0,335.8,336.12,335.37,335.9,21907.0
2019-01-23 13:50:00,335.89,336.38,335.68,336.11,16443.0,335.89,336.38,335.68,336.11,16443.0
2019-01-23 14:00:00,336.31,337.15,336.18,337.0,9497.0,336.31,337.15,336.18,337.0,9497.0
2019-01-23 14:10:00,337.0,337.15,336.25,336.37,11479.0,337.0,337.15,336.25,336.37,11479.0
2019-01-23 14:20:00,336.38,336.77,336.29,336.75,5191.0,336.38,336.77,336.29,336.75,5191.0
2019-01-23 14:30:00,336.69,336.86,336.3,336.46,11263.0,336.69,336.86,336.3,336.46,11263.0
2019-01-23 14:40:00,336.55,336.79,335.88,336.01,10398.0,336.55,336.79,335.88,336.01,10398.0
2019-01-23 14:50:00,335.94,336.22,335.26,335.71,7548.0,335.94,336.22,335.26,335.71,7548.0
2019-01-23 15:00:00,335.63,335.86,335.29,335.49,15422.0,335.63,335.86,335.29,335.49,15422.0
2019-01-23 15:10:00,335.52,336.51,335.51,336.5,10810.0,335.52,336.51,335.51,336.5,10810.0
2019-01-23 15:20:00,336.44,336.77,336.22,336.34,14087.0,336.44,336.77,336.22,336.34,14087.0
2019-01-23 15:30:00,336.47,336.9,336.26,336.81,12399.0,336.47,336.9,336.26,336.81,12399.0
2019-01-23 15:40:00,336.91,337.63,336.91,337.44,15372.0,336.91,337.63,336.91,337.44,15372.0
2019-01-23 15:50:00,337.47,337.71,336.73,337.2,49244.0,337.47,337.71,336.73,337.2,49244.0
2019-01-24 09:30:00,336.91,336.95,334.99,336.5,17867.0,336.91,336.95,334.99,336.5,17867.0
2019-01-24 09:40:00,336.56,337.21,335.58,335.59,17467.0,336.56,337.21,335.58,335.59,17467.0
2019-01-24 09:50:00,335.43,335.73,334.57,335.01,11137.0,335.43,335.73,334.57,335.01,11137.0
2019-01-24 10:00:00,335.07,335.63,334.51,335.01,20376.0,335.07,335.63,334.51,335.01,20376.0
2019-01-24 10:10:00,335.07,335.74,334.69,335.1,59010.0,335.07,335.74,334.69,335.1,59010.0
2019-01-24 10:20:00,334.91,335.37,334.68,335.08,15635.0,334.91,335.37,334.68,335.08,15635.0
2019-01-24 10:30:00,335.19,335.43,334.4,334.47,13818.0,335.19,335.43,334.4,334.47,13818.0
2019-01-24 10:40:00,334.43,334.78,334.0,334.1,15912.0,334.43,334.78,334.0,334.1,15912.0
2019-01-24 10:50:00,334.07,334.3,333.29,334.07,23903.0,334.07,334.3,333.29,334.07,23903.0
2019-01-24 11:00:00,333.97,334.38,333.32,334.38,15246.0,333.97,334.38,333.32,334.38,15246.0
2019-01-24 11:10:00,334.06,334.06,332.86,333.1,19342.0,334.06,334.06,332.86,333.1,19342.0
2019-01-24 11:20:00,332.93,334.54,332.54,333.91,18969.0,332.93,334.54,332.54,333.91,18969.0
2019-01-24 11:30:00,333.92,334.95,333.53,334.68,17576.0,333.92,334.95,333.53,334.68,17576.0
2019-01-24 11:40:00,334.57,335.34,334.36,335.18,18110.0,334.57,335.34,334.36,335.18,18110.0
2019-01-24 11:50:00,335.0,335.17,334.72,335.02,16545.0,335.0,335.17,334.72,335.02,16545.0
2019-01-24 12:00:00,334.93,335.3,334.79,335.3,14463.0,334.93,335.3,334.79,335.3,14463.0
2019-01-24 12:10:00,335.2,335.3,334.65,334.65,10429.0,335.2,335.3,334.65,334.65,10429.0
2019-01-24 12:20:00,334.61,334.62,334.05,334.4,5352.0,334.61,334.62,334.05,334.4,5352.0
2019-01-24 12:30:00,334.34,334.34,333.67,333.74,5564.0,334.34,334.34,333.67,333.74,5564.0
2019-01-24 12:40:00,333.79,334.0,333.67,333.88,14000.0,333.79,334.0,333.67,333.88,14000.0
2019-01-24 12:50:00,333.74,333.89,333.41,333.54,9583.0,333.74,333.89,333.41,333.54,9583.0
2019-01-24 13:00:00,333.45,333.58,333.11,333.53,8468.0,333.45,333.58,333.11,333.53,8468.0
2019-01-24 13:10:00,333.37,333.49,332.83,333.32,8360.0,333.37,333.49,332.83,333.32,8360.0
2019-01-24 13:20:00,333.45,333.75,333.16,333.49,7639.0,333.45,333.75,333.16,333.49,7639.0
2019-01-24 13:30:00,333.36,334.07,333.36,333.8,18600.0,333.36,334.07,333.36,333.8,18600.0
2019-01-24 13:40:00,333.73,333.91,333.08,333.54,10082.0,333.73,333.91,333.08,333.54,10082.0
2019-01-24 13:50:00,333.49,334.29,333.49,334.05,8725.0,333.49,334.29,333.49,334.05,8725.0
2019-01-24 14:00:00,334.13,334.41,333.71,334.2,12220.0,334.13,334.41,333.71,334.2,12220.0
2019-01-24 14:10:00,334.04,334.18,333.73,333.74,7183.0,334.04,334.18,333.73,333.74,7183.0
2019-01-24 14:20:00,333.74,333.91,332.96,333.23,12084.0,333.74,333.91,332.96,333.23,12084.0
2019-01-24 14:30:00,333.05,333.56,332.8,333.26,8978.0,333.05,333.56,332.8,333.26,8978.0
2019-01-24 14:40:00,333.37,333.4,332.98,333.04,17821.0,333.37,333.4,332.98,333.04,17821.0
2019-01-24 14:50:00,333.13,333.13,332.43,332.85,14633.0,333.13,333.13,332.43,332.85,14633.0
2019-01-24 15:00:00,332.8,332.8,332.39,332.4,21000.0,332.8,332.8,332.39,332.4,21000.0
2019-01-24 15:10:00,332.37,332.52,331.97,332.07,25685.0,332.37,332.52,331.97,332.07,25685.0
2019-01-24 15:20:00,332.16,333.34,332.07,333.07,29243.0,332.16,333.34,332.07,333.07,29243.0
2019-01-24 15:30:00,333.14,333.33,332.6,332.94,24226.0,333.14,333.33,332.6,332.94,24226.0
2019-01-24 15:40:00,332.84,332.99,332.19,332.35,21937.0,332.84,332.99,332.19,332.35,21937.0
2019-01-24 15:50:00,332.3,333.39,332.22,332.73,67487.0,332.3,333.39,332.22,332.73,67487.0
2019-01-25 09:30:00,334.88,336.86,334.69,335.62,26393.0,334.88,336.86,334.69,335.62,26393.0
2019-01-25 09:40:00,335.43,336.13,333.59,333.85,23037.0,335.43,336.13,333.59,333.85,23037.0
2019-01-25 09:50:00,333.78,335.0,333.75,334.48,16327.0,333.78,335.0,333.75,334.48,16327.0
2019-01-25 10:00:00,334.5,334.95,334.3,334.41,15844.0,334.5,334.95,334.3,334.41,15844.0
2019-01-25 10:10:00,334.43,335.43,334.09,334.22,16255.0,334.43,335.43,334.09,334.22,16255.0
2019-01-25 10:20:00,334.29,334.79,333.94,333.99,15906.0,334.29,334.79,333.94,333.99,15906.0
2019-01-25 10:30:00,334.09,334.22,333.51,334.22,13662.0,334.09,334.22,333.51,334.22,13662.0
2019-01-25 10:40:00,334.25,335.21,334.2,335.0,21060.0,334.25,335.21,334.2,335.0,21060.0
2019-01-25 10:50:00,334.94,335.41,334.83,335.0,20346.0,334.94,335.41,334.83,335.0,20346.0
2019-01-25 11:00:00,335.0,335.41,334.82,335.35,12327.0,335.0,335.41,334.82,335.35,12327.0
2019-01-25 11:10:00,335.25,335.46,334.86,335.02,12722.0,335.25,335.46,334.86,335.02,12722.0
2019-01-25 11:20:00,334.88,335.19,334.54,334.95,8850.0,334.88,335.19,334.54,334.95,8850.0
2019-01-25 11:30:00,334.96,335.2,334.54,334.84,10204.0,334.96,335.2,334.54,334.84,10204.0
2019-01-25 11:40:00,334.82,335.23,334.72,334.72,9204.0,334.82,335.23,334.72,334.72,9204.0
2019-01-25 11:50:00,334.78,335.32,334.68,335.08,10713.0,334.78,335.32,334.68,335.08,10713.0
2019-01-25 12:00:00,335.18,335.21,334.6,335.08,14696.0,335.18,335.21,334.6,335.08,14696.0
2019-01-25 12:10:00,334.97,335.17,334.86,335.1,13614.0,334.97,335.17,334.86,335.1,13614.0
2019-01-25 12:20:00,335.1,335.31,334.85,335.31,19198.0,335.1,335.31,334.85,335.31,19198.0
2019-01-25 12:30:00,335.2,335.2,334.83,335.06,18346.0,335.2,335.2,334.83,335.06,18346.0
2019-01-25 12:40:00,335.1,335.19,334.31,334.63,9660.0,335.1,335.19,334.31,334.63,9660.0
2019-01-25 12:50:00,334.67,335.0,334.22,335.0,3636.0,334.67,335.0,334.22,335.0,3636.0
2019-01-25 13:00:00,335.0,335.16,334.57,335.0,9850.0,335.0,335.16,334.57,335.0,9850.0
2019-01-25 13:10:00,334.95,335.06,334.63,335.0,6955.0,334.95,335.06,334.63,335.0,6955.0
2019-01-25 13:20:00,335.02,335.51,334.92,335.32,7285.0,335.02,335.51,334.92,335.32,7285.0
2019-01-25 13:30:00,335.3,335.74,335.04,335.2,11168.0,335.3,335.74,335.04,335.2,11168.0
2019-01-25 13:40:00,335.27,336.26,335.27,336.23,7232.0,335.27,336.26,335.27,336.23,7232.0
2019-01-25 13:50:00,336.3,336.62,336.15,336.53,5683.0,336.3,336.62,336.15,336.53,5683.0
2019-01-25 14:00:00,336.61,336.92,336.23,336.53,12556.0,336.61,336.92,336.23,336.53,12556.0
2019-01-25 14:10:00,336.38,337.0,336.04,336.72,11645.0,336.38,337.0,336.04,336.72,11645.0
2019-01-25 14:20:00,336.61,336.82,335.66,335.88,11191.0,336.61,336.82,335.66,335.88,11191.0
2019-01-25 14:30:00,335.7,336.14,335.16,335.39,16028.0,335.7,336.14,335.16,335.39,16028.0
2019-01-25 14:40:00,335.63,336.45,335.59,336.37,8519.0,335.63,336.45,335.59,336.37,8519.0
2019-01-25 14:50:00,336.19,337.29,335.75,337.19,23315.0,336.19,337.29,335.75,337.19,23315.0
2019-01-25 15:00:00,336.95,337.32,336.8,337.07,11038.0,336.95,337.32,336.8,337.07,11038.0
2019-01-25 15:10:00,337.12,337.36,337.04,337.05,20485.0,337.12,337.36,337.04,337.05,20485.0
2019-01-25 15:20:00,336.95,337.32,335.99,336.14,26572.0,336.95,337.32,335.99,336.14,26572.0
2019-01-25 15:30:00,336.14,336.22,335.74,336.22,13900.0,336.14,336.22,335.74,336.22,13900.0
2019-01-25 15:40:00,336.17,336.47,336.08,336.41,23110.0,336.17,336.47,336.08,336.41,23110.0
2019-01-25 15:50:00,336.42,337.14,336.04,336.81,70712.0,336.42,337.14,336.04,336.81,70712.0
2019-01-28 09:30:00,335.19,335.88,333.74,334.65,26656.0,335.19,335.88,333.74,334.65,26656.0
2019-01-28 09:40:00,334.67,334.67,332.27,332.53,15518.0,334.67,334.67,332.27,332.53,15518.0
2019-01-28 09:50:00,332.18,333.13,331.67,332.23,11499.0,332.18,333.13,331.67,332.23,11499.0
2019-01-28 10:00:00,332.23,332.24,330.2,330.65,30861.0,332.23,332.24,330.2,330.65,30861.0
2019-01-28 10:10:00,330.89,330.98,329.39,330.18,20565.0,330.89,330.98,329.39,330.18,20565.0
2019-01-28 10:20:00,330.17,330.85,329.54,330.16,15839.0,330.17,330.85,329.54,330.16,15839.0
2019-01-28 10:30:00,330.35,330.83,328.94,329.12,26933.0,330.35,330.83,328.94,329.12,26933.0
2019-01-28 10:40:00,329.04,330.2,328.33,328.39,33382.0,329.04,330.2,328.33,328.39,33382.0
2019-01-28 10:50:00,328.45,329.5,327.8,328.02,30893.0,328.45,329.5,327.8,328.02,30893.0
2019-01-28 11:00:00,328.07,328.95,326.84,328.68,22912.0,328.07,328.95,326.84,328.68,22912.0
2019-01-28 11:10:00,328.94,329.49,327.28,328.36,24845.0,328.94,329.49,327.28,328.36,24845.0
2019-01-28 11:20:00,328.54,329.07,328.25,328.59,18734.0,328.54,329.07,328.25,328.59,18734.0
2019-01-28 11:30:00,328.7,328.95,327.48,327.69,45981.0,328.7,328.95,327.48,327.69,45981.0
2019-01-28 11:40:00,327.69,328.32,327.42,327.53,15787.0,327.69,328.32,327.42,327.53,15787.0
2019-01-28 11:50:00,327.6,327.9,327.01,327.9,13430.0,327.6,327.9,327.01,327.9,13430.0
2019-01-28 12:00:00,327.64,328.11,327.26,327.81,9295.0,327.64,328.11,327.26,327.81,9295.0
2019-01-28 12:10:00,327.89,328.4,327.56,328.17,11520.0,327.89,328.4,327.56,328.17,11520.0
2019-01-28 12:20:00,328.19,328.45,328.12,328.28,6840.0,328.19,328.45,328.12,328.28,6840.0
2019-01-28 12:30:00,328.29,329.11,328.16,328.94,15012.0,328.29,329.11,328.16,328.94,15012.0
2019-01-28 12:40:00,328.99,329.39,328.74,329.19,6450.0,328.99,329.39,328.74,329.19,6450.0
2019-01-28 12:50:00,329.34,329.34,327.44,327.56,22093.0,329.34,329.34,327.44,327.56,22093.0
2019-01-28 13:00:00,327.5,328.34,327.15,328.07,14804.0,327.5,328.34,327.15,328.07,14804.0
2019-01-28 13:10:00,328.2,328.59,327.62,327.68,10285.0,328.2,328.59,327.62,327.68,10285.0
2019-01-28 13:20:00,327.77,328.06,327.57,328.03,16543.0,327.77,328.06,327.57,328.03,16543.0
2019-01-28 13:30:00,328.06,328.17,327.8,327.84,15649.0,328.06,328.17,327.8,327.84,15649.0
2019-01-28 13:40:00,327.84,327.99,327.57,327.78,13351.0,327.84,327.99,327.57,327.78,13351.0
2019-01-28 13:50:00,327.84,328.23,327.64,327.83,7995.0,327.84,328.23,327.64,327.83,7995.0
2019-01-28 14:00:00,327.75,328.04,327.62,327.67,6784.0,327.75,328.04,327.62,327.67,6784.0
2019-01-28 14:10:00,327.72,327.95,327.43,327.43,14719.0,327.72,327.95,327.43,327.43,14719.0
2019-01-28 14:20:00,327.47,327.59,327.33,327.5,8582.0,327.47,327.59,327.33,327.5,8582.0
2019-01-28 14:30:00,327.36,327.69,327.28,327.54,14196.0,327.36,327.69,327.28,327.54,14196.0
2019-01-28 14:40:00,327.53,328.17,327.21,328.17,19987.0,327.53,328.17,327.21,328.17,19987.0
2019-01-28 14:50:00,328.44,328.97,328.32,328.91,12562.0,328.44,328.97,328.32,328.91,12562.0
2019-01-28 15:00:00,328.77,328.8,328.37,328.78,14219.0,328.77,328.8,328.37,328.78,14219.0
2019-01-28 15:10:00,328.82,329.09,328.32,328.57,14060.0,328.82,329.09,328.32,328.57,14060.0
2019-01-28 15:20:00,328.31,329.1,328.23,328.94,19458.0,328.31,329.1,328.23,328.94,19458.0
2019-01-28 15:30:00,328.86,329.0,328.56,328.97,20998.0,328.86,329.0,328.56,328.97,20998.0
2019-01-28 15:40:00,328.9,329.18,328.56,328.78,28597.0,328.9,329.18,328.56,328.78,28597.0
2019-01-28 15:50:00,328.83,330.57,328.53,329.92,92892.0,328.83,330.57,328.53,329.92,92892.0
2019-01-29 09:30:00,327.14,329.21,326.01,328.0,40365.0,327.14,329.21,326.01,328.0,40365.0
2019-01-29 09:40:00,328.0,331.63,327.5,331.3,86267.0,328.0,331.63,327.5,331.3,86267.0
2019-01-29 09:50:00,331.31,334.26,330.7,332.17,37383.0,331.31,334.26,330.7,332.17,37383.0
2019-01-29 10:00:00,332.48,334.83,332.46,333.06,27890.0,332.48,334.83,332.46,333.06,27890.0
2019-01-29 10:10:00,333.47,334.6,332.36,333.48,36105.0,333.47,334.6,332.36,333.48,36105.0
2019-01-29 10:20:00,333.84,334.33,333.08,334.32,13059.0,333.84,334.33,333.08,334.32,13059.0
2019-01-29 10:30:00,334.19,334.5,333.36,333.79,17971.0,334.19,334.5,333.36,333.79,17971.0
2019-01-29 10:40:00,334.02,334.06,332.96,333.19,23758.0,334.02,334.06,332.96,333.19,23758.0
2019-01-29 10:50:00,333.06,333.06,330.82,331.16,10801.0,333.06,333.06,330.82,331.16,10801.0
2019-01-29 11:00:00,331.2,331.36,329.49,330.28,30612.0,331.2,331.36,329.49,330.28,30612.0
2019-01-29 11:10:00,330.25,331.66,329.75,331.49,18762.0,330.25,331.66,329.75,331.49,18762.0
2019-01-29 11:20:00,331.36,332.74,331.26,331.76,31170.0,331.36,332.74,331.26,331.76,31170.0
2019-01-29 11:30:00,331.82,331.98,330.92,330.93,14313.0,331.82,331.98,330.92,330.93,14313.0
2019-01-29 11:40:00,330.92,331.33,329.89,331.32,22672.0,330.92,331.33,329.89,331.32,22672.0
2019-01-29 11:50:00,331.22,331.58,330.86,331.42,7906.0,331.22,331.58,330.86,331.42,7906.0
2019-01-29 12:00:00,331.56,331.95,331.33,331.56,37551.0,331.56,331.95,331.33,331.56,37551.0
2019-01-29 12:10:00,331.52,331.74,331.08,331.3,20157.0,331.52,331.74,331.08,331.3,20157.0
2019-01-29 12:20:00,331.45,332.46,331.39,332.19,19634.0,331.45,332.46,331.39,332.19,19634.0
2019-01-29 12:30:00,332.12,332.25,332.04,332.13,15811.0,332.12,332.25,332.04,332.13,15811.0
2019-01-29 12:40:00,332.13,332.14,331.61,331.61,6703.0,332.13,332.14,331.61,331.61,6703.0
2019-01-29 12:50:00,331.65,332.05,331.49,331.87,10670.0,331.65,332.05,331.49,331.87,10670.0
2019-01-29 13:00:00,331.86,332.0,331.37,331.62,11347.0,331.86,332.0,331.37,331.62,11347.0
2019-01-29 13:10:00,331.7,331.71,331.31,331.52,3816.0,331.7,331.71,331.31,331.52,3816.0
2019-01-29 13:20:00,331.55,332.0,331.43,331.83,6219.0,331.55,332.0,331.43,331.83,6219.0
2019-01-29 13:30:00,331.76,333.3,331.76,333.23,25068.0,331.76,333.3,331.76,333.23,25068.0
2019-01-29 13:40:00,333.19,333.57,332.75,333.43,12083.0,333.19,333.57,332.75,333.43,12083.0
2019-01-29 13:50:00,333.49,333.88,333.12,333.77,8431.0,333.49,333.88,333.12,333.77,8431.0
2019-01-29 14:00:00,333.72,333.72,332.68,333.65,18654.0,333.72,333.72,332.68,333.65,18654.0
2019-01-29 14:10:00,333.63,334.18,333.6,334.01,8759.0,333.63,334.18,333.6,334.01,8759.0
2019-01-29 14:20:00,334.09,334.16,333.11,334.09,58800.0,334.09,334.16,333.11,334.09,58800.0
2019-01-29 14:30:00,334.3,334.87,333.86,334.38,26739.0,334.3,334.87,333.86,334.38,26739.0
2019-01-29 14:40:00,334.5,334.58,333.64,333.85,34663.0,334.5,334.58,333.64,333.85,34663.0
2019-01-29 14:50:00,333.92,334.54,333.6,334.17,22632.0,333.92,334.54,333.6,334.17,22632.0
2019-01-29 15:00:00,334.29,334.64,333.82,334.3,15725.0,334.29,334.64,333.82,334.3,15725.0
2019-01-29 15:10:00,334.29,335.08,334.29,334.98,17507.0,334.29,335.08,334.29,334.98,17507.0
2019-01-29 15:20:00,334.94,335.08,333.51,333.73,38346.0,334.94,335.08,333.51,333.73,38346.0
2019-01-29 15:30:00,333.8,334.95,333.79,334.32,41302.0,333.8,334.95,333.79,334.32,41302.0
2019-01-29 15:40:00,334.32,334.89,334.13,334.52,39438.0,334.32,334.89,334.13,334.52,39438.0
2019-01-29 15:50:00,334.47,334.89,333.95,334.57,108682.0,334.47,334.89,333.95,334.57,108682.0
2019-01-30 09:30:00,326.2,331.0,326.2,330.35,114333.0,326.2,331.0,326.2,330.35,114333.0
2019-01-30 09:40:00,330.28,330.28,327.01,328.24,117245.0,330.28,330.28,327.01,328.24,117245.0
2019-01-30 09:50:00,328.24,328.39,323.7,324.48,161367.0,328.24,328.39,323.7,324.48,161367.0
2019-01-30 10:00:00,324.48,325.26,323.15,324.5,84733.0,324.48,325.26,323.15,324.5,84733.0
2019-01-30 10:10:00,324.79,325.59,322.78,324.72,57594.0,324.79,325.59,322.78,324.72,57594.0
2019-01-30 10:20:00,324.72,327.19,324.63,325.48,73612.0,324.72,327.19,324.63,325.48,73612.0
2019-01-30 10:30:00,325.3,325.54,324.01,324.65,17391.0,325.3,325.54,324.01,324.65,17391.0
2019-01-30 10:40:00,324.43,326.28,324.29,324.29,47930.0,324.43,326.28,324.29,324.29,47930.0
2019-01-30 10:50:00,324.64,324.78,323.16,323.31,19498.0,324.64,324.78,323.16,323.31,19498.0
2019-01-30 11:00:00,323.52,324.5,322.12,322.2,16307.0,323.52,324.5,322.12,322.2,16307.0
2019-01-30 11:10:00,322.21,323.51,321.42,323.23,41048.0,322.21,323.51,321.42,323.23,41048.0
2019-01-30 11:20:00,323.03,323.11,321.44,321.8,73369.0,323.03,323.11,321.44,321.8,73369.0
2019-01-30 11:30:00,321.75,322.84,321.55,322.48,25177.0,321.75,322.84,321.55,322.48,25177.0
2019-01-30 11:40:00,322.56,322.85,322.31,322.81,30832.0,322.56,322.85,322.31,322.81,30832.0
2019-01-30 11:50:00,322.7,323.32,322.68,323.11,22497.0,322.7,323.32,322.68,323.11,22497.0
2019-01-30 12:00:00,323.09,324.85,322.95,324.85,40196.0,323.09,324.85,322.95,324.85,40196.0
2019-01-30 12:10:00,324.69,326.43,324.53,326.04,75979.0,324.69,326.43,324.53,326.04,75979.0
2019-01-30 12:20:00,326.22,327.44,325.19,326.03,34312.0,326.22,327.44,325.19,326.03,34312.0
2019-01-30 12:30:00,326.11,326.27,325.02,325.98,29952.0,326.11,326.27,325.02,325.98,29952.0
2019-01-30 12:40:00,325.69,326.0,325.26,325.84,20921.0,325.69,326.0,325.26,325.84,20921.0
2019-01-30 12:50:00,325.81,326.5,325.69,326.0,16036.0,325.81,326.5,325.69,326.0,16036.0
2019-01-30 13:00:00,326.25,327.11,326.09,327.11,15945.0,326.25,327.11,326.09,327.11,15945.0
2019-01-30 13:10:00,327.07,328.74,326.9,328.44,46296.0,327.07,328.74,326.9,328.44,46296.0
2019-01-30 13:20:00,328.54,328.66,327.0,327.0,22938.0,328.54,328.66,327.0,327.0,22938.0
2019-01-30 13:30:00,326.9,327.37,326.5,326.95,15778.0,326.9,327.37,326.5,326.95,15778.0
2019-01-30 13:40:00,326.88,326.99,325.72,326.22,21059.0,326.88,326.99,325.72,326.22,21059.0
2019-01-30 13:50:00,326.22,326.6,325.62,325.79,23734.0,326.22,326.6,325.62,325.79,23734.0
2019-01-30 14:00:00,325.62,327.64,325.51,326.03,29713.0,325.62,327.64,325.51,326.03,29713.0
2019-01-30 14:10:00,325.96,327.62,325.96,327.15,31745.0,325.96,327.62,325.96,327.15,31745.0
2019-01-30 14:20:00,327.32,327.51,326.22,326.61,20056.0,327.32,327.51,326.22,326.61,20056.0
2019-01-30 14:30:00,326.7,327.07,326.18,326.86,19443.0,326.7,327.07,326.18,326.86,19443.0
2019-01-30 14:40:00,326.83,327.94,326.45,327.79,37411.0,326.83,327.94,326.45,327.79,37411.0
2019-01-30 14:50:00,327.78,328.21,327.12,328.11,26387.0,327.78,328.21,327.12,328.11,26387.0
2019-01-30 15:00:00,328.25,328.25,327.54,327.55,27653.0,328.25,328.25,327.54,327.55,27653.0
2019-01-30 15:10:00,327.52,327.65,326.83,327.34,23607.0,327.52,327.65,326.83,327.34,23607.0
2019-01-30 15:20:00,327.34,327.66,326.94,327.16,25477.0,327.34,327.66,326.94,327.16,25477.0
2019-01-30 15:30:00,327.09,327.12,326.02,326.39,125958.0,327.09,327.12,326.02,326.39,125958.0
2019-01-30 15:40:00,326.39,327.24,326.31,326.59,42416.0,326.39,327.24,326.31,326.59,42416.0
2019-01-30 15:50:00,326.59,327.91,326.26,327.86,129764.0,326.59,327.91,326.26,327.86,129764.0
2019-01-31 09:30:00,328.24,328.46,325.06,327.99,40781.0,328.24,328.46,325.06,327.99,40781.0
2019-01-31 09:40:00,327.59,329.36,327.13,328.44,27275.0,327.59,329.36,327.13,328.44,27275.0
2019-01-31 09:50:00,328.42,330.48,328.41,330.25,17499.0,328.42,330.48,328.41,330.25,17499.0
2019-01-31 10:00:00,330.25,330.62,329.65,329.76,17885.0,330.25,330.62,329.65,329.76,17885.0
2019-01-31 10:10:00,329.93,330.43,329.68,330.11,15237.0,329.93,330.43,329.68,330.11,15237.0
2019-01-31 10:20:00,330.05,330.05,328.67,329.63,16037.0,330.05,330.05,328.67,329.63,16037.0
2019-01-31 10:30:00,329.63,329.9,328.85,329.07,29199.0,329.63,329.9,328.85,329.07,29199.0
2019-01-31 10:40:00,329.13,330.04,329.0,329.0,16336.0,329.13,330.04,329.0,329.0,16336.0
2019-01-31 10:50:00,329.05,329.38,328.38,328.96,23134.0,329.05,329.38,328.38,328.96,23134.0
2019-01-31 11:00:00,328.91,329.12,327.82,328.43,37204.0,328.91,329.12,327.82,328.43,37204.0
2019-01-31 11:10:00,328.54,329.44,328.48,329.06,26612.0,328.54,329.44,328.48,329.06,26612.0
2019-01-31 11:20:00,329.11,329.46,328.81,329.41,20969.0,329.11,329.46,328.81,329.41,20969.0
2019-01-31 11:30:00,329.35,329.98,329.19,329.54,12062.0,329.35,329.98,329.19,329.54,12062.0
2019-01-31 11:40:00,329.7,330.42,329.59,330.37,15790.0,329.7,330.42,329.59,330.37,15790.0
2019-01-31 11:50:00,330.29,330.91,329.67,330.81,12530.0,330.29,330.91,329.67,330.81,12530.0
2019-01-31 12:00:00,330.88,331.39,330.46,331.1,20934.0,330.88,331.39,330.46,331.1,20934.0
2019-01-31 12:10:00,330.99,331.98,330.99,331.67,43692.0,330.99,331.98,330.99,331.67,43692.0
2019-01-31 12:20:00,331.97,332.37,331.34,331.34,25654.0,331.97,332.37,331.34,331.34,25654.0
2019-01-31 12:30:00,331.41,331.54,330.86,330.94,14183.0,331.41,331.54,330.86,330.94,14183.0
2019-01-31 12:40:00,330.9,331.09,330.06,330.24,17041.0,330.9,331.09,330.06,330.24,17041.0
2019-01-31 12:50:00,330.12,330.13,329.6,329.62,8294.0,330.12,330.13,329.6,329.62,8294.0
2019-01-31 13:00:00,329.61,330.04,329.23,329.28,20778.0,329.61,330.04,329.23,329.28,20778.0
2019-01-31 13:10:00,329.35,329.9,329.08,329.42,22400.0,329.35,329.9,329.08,329.42,22400.0
2019-01-31 13:20:00,329.61,330.23,329.52,330.0,18888.0,329.61,330.23,329.52,330.0,18888.0
2019-01-31 13:30:00,329.75,330.04,329.61,330.04,4800.0,329.75,330.04,329.61,330.04,4800.0
2019-01-31 13:40:00,329.95,330.07,329.28,329.94,21945.0,329.95,330.07,329.28,329.94,21945.0
2019-01-31 13:50:00,329.94,331.64,329.89,331.64,18380.0,329.94,331.64,329.89,331.64,18380.0
2019-01-31 14:00:00,331.65,331.66,331.13,331.38,16201.0,331.65,331.66,331.13,331.38,16201.0
2019-01-31 14:10:00,331.25,331.43,330.59,330.97,25800.0,331.25,331.43,330.59,330.97,25800.0
2019-01-31 14:20:00,331.11,331.25,330.88,331.25,11623.0,331.11,331.25,330.88,331.25,11623.0
2019-01-31 14:30:00,331.34,331.73,331.21,331.51,12238.0,331.34,331.73,331.21,331.51,12238.0
2019-01-31 14:40:00,331.4,331.68,331.21,331.65,9001.0,331.4,331.68,331.21,331.65,9001.0
2019-01-31 14:50:00,331.56,332.2,331.54,331.92,12561.0,331.56,332.2,331.54,331.92,12561.0
2019-01-31 15:00:00,331.78,331.94,331.42,331.65,17894.0,331.78,331.94,331.42,331.65,17894.0
2019-01-31 15:10:00,331.63,331.88,331.13,331.88,17982.0,331.63,331.88,331.13,331.88,17982.0
2019-01-31 15:20:00,331.82,332.35,331.64,332.32,21787.0,331.82,332.35,331.64,332.32,21787.0
2019-01-31 15:30:00,332.31,333.0,332.21,333.0,24630.0,332.31,333.0,332.21,333.0,24630.0
2019-01-31 15:40:00,333.0,333.42,332.07,332.14,41859.0,333.0,333.42,332.07,332.14,41859.0
2019-01-31 15:50:00,332.2,334.3,332.15,333.73,124821.0,332.2,334.3,332.15,333.73,124821.0
2019-02-01 09:30:00,333.75,333.75,330.1,331.54,30054.0,333.75,333.75,330.1,331.54,30054.0
2019-02-01 09:40:00,331.72,332.49,330.25,330.28,17644.0,331.72,332.49,330.25,330.28,17644.0
2019-02-01 09:50:00,330.32,330.32,328.38,329.18,24771.0,330.32,330.32,328.38,329.18,24771.0
2019-02-01 10:00:00,329.26,330.11,329.0,330.02,16259.0,329.26,330.11,329.0,330.02,16259.0
2019-02-01 10:10:00,329.5,330.21,328.64,329.12,13417.0,329.5,330.21,328.64,329.12,13417.0
2019-02-01 10:20:00,328.87,328.87,327.78,327.96,14499.0,328.87,328.87,327.78,327.96,14499.0
2019-02-01 10:30:00,327.96,328.61,327.43,328.17,24608.0,327.96,328.61,327.43,328.17,24608.0
2019-02-01 10:40:00,328.15,329.23,327.41,327.55,54800.0,328.15,329.23,327.41,327.55,54800.0
2019-02-01 10:50:00,327.38,327.85,326.6,326.6,29777.0,327.38,327.85,326.6,326.6,29777.0
2019-02-01 11:00:00,326.5,327.02,326.07,326.4,26282.0,326.5,327.02,326.07,326.4,26282.0
2019-02-01 11:10:00,326.4,327.47,326.27,327.11,24846.0,326.4,327.47,326.27,327.11,24846.0
2019-02-01 11:20:00,327.08,328.98,327.07,328.51,12940.0,327.08,328.98,327.07,328.51,12940.0
2019-02-01 11:30:00,328.7,328.8,328.26,328.35,6624.0,328.7,328.8,328.26,328.35,6624.0
2019-02-01 11:40:00,328.31,328.54,327.72,328.12,11050.0,328.31,328.54,327.72,328.12,11050.0
2019-02-01 11:50:00,328.19,328.19,327.78,327.93,7351.0,328.19,328.19,327.78,327.93,7351.0
2019-02-01 12:00:00,328.13,328.4,327.51,327.53,10301.0,328.13,328.4,327.51,327.53,10301.0
2019-02-01 12:10:00,327.53,327.62,327.0,327.07,12727.0,327.53,327.62,327.0,327.07,12727.0
2019-02-01 12:20:00,327.24,327.25,326.25,326.52,11476.0,327.24,327.25,326.25,326.52,11476.0
2019-02-01 12:30:00,326.56,327.0,326.26,326.26,8923.0,326.56,327.0,326.26,326.26,8923.0
2019-02-01 12:40:00,326.2,326.79,326.2,326.75,4561.0,326.2,326.79,326.2,326.75,4561.0
2019-02-01 12:50:00,326.76,326.76,326.13,326.14,10983.0,326.76,326.76,326.13,326.14,10983.0
2019-02-01 13:00:00,326.19,327.0,326.08,327.0,11590.0,326.19,327.0,326.08,327.0,11590.0
2019-02-01 13:10:00,327.0,327.25,326.56,326.95,9419.0,327.0,327.25,326.56,326.95,9419.0
2019-02-01 13:20:00,326.71,327.08,326.51,326.92,6655.0,326.71,327.08,326.51,326.92,6655.0
2019-02-01 13:30:00,326.83,327.34,326.81,327.14,5569.0,326.83,327.34,326.81,327.14,5569.0
2019-02-01 13:40:00,327.08,327.08,326.73,326.94,4615.0,327.08,327.08,326.73,326.94,4615.0
2019-02-01 13:50:00,326.9,327.56,326.86,327.38,3463.0,326.9,327.56,326.86,327.38,3463.0
2019-02-01 14:00:00,327.26,327.59,326.79,327.36,14272.0,327.26,327.59,326.79,327.36,14272.0
2019-02-01 14:10:00,327.45,328.05,327.25,327.8,12228.0,327.45,328.05,327.25,327.8,12228.0
2019-02-01 14:20:00,327.92,328.66,327.92,328.36,8427.0,327.92,328.66,327.92,328.36,8427.0
2019-02-01 14:30:00,328.57,329.25,328.5,329.25,10652.0,328.57,329.25,328.5,329.25,10652.0
2019-02-01 14:40:00,329.14,329.3,328.95,329.25,8955.0,329.14,329.3,328.95,329.25,8955.0
2019-02-01 14:50:00,329.16,329.41,328.9,329.41,4326.0,329.16,329.41,328.9,329.41,4326.0
2019-02-01 15:00:00,329.32,329.41,328.99,329.19,8240.0,329.32,329.41,328.99,329.19,8240.0
2019-02-01 15:10:00,329.32,329.92,329.23,329.59,6667.0,329.32,329.92,329.23,329.59,6667.0
2019-02-01 15:20:00,329.62,330.11,329.32,329.55,16884.0,329.62,330.11,329.32,329.55,16884.0
2019-02-01 15:30:00,329.79,330.41,329.79,330.13,8187.0,329.79,330.41,329.79,330.13,8187.0
2019-02-01 15:40:00,330.12,330.53,330.11,330.44,17239.0,330.12,330.53,330.11,330.44,17239.0
2019-02-01 15:50:00,330.25,331.37,329.98,331.16,81173.0,330.25,331.37,329.98,331.16,81173.0
2019-02-04 09:30:00,331.37,331.75,326.61,328.0,26114.0,331.37,331.75,326.61,328.0,26114.0
2019-02-04 09:40:00,328.0,329.25,327.43,328.37,12099.0,328.0,329.25,327.43,328.37,12099.0
2019-02-04 09:50:00,328.42,328.61,327.38,328.14,17220.0,328.42,328.61,327.38,328.14,17220.0
2019-02-04 10:00:00,328.28,328.28,327.36,327.7,23986.0,328.28,328.28,327.36,327.7,23986.0
2019-02-04 10:10:00,327.35,328.44,327.35,328.0,12930.0,327.35,328.44,327.35,328.0,12930.0
2019-02-04 10:20:00,328.06,328.38,327.48,328.25,19332.0,328.06,328.38,327.48,328.25,19332.0
2019-02-04 10:30:00,328.11,328.73,327.82,327.82,19647.0,328.11,328.73,327.82,327.82,19647.0
2019-02-04 10:40:00,327.7,328.72,327.63,328.7,18739.0,327.7,328.72,327.63,328.7,18739.0
2019-02-04 10:50:00,328.67,329.24,328.39,328.87,14764.0,328.67,329.24,328.39,328.87,14764.0
2019-02-04 11:00:00,328.75,329.72,328.67,329.68,18490.0,328.75,329.72,328.67,329.68,18490.0
2019-02-04 11:10:00,329.57,329.62,328.95,329.0,8346.0,329.57,329.62,328.95,329.0,8346.0
2019-02-04 11:20:00,328.9,329.2,328.68,329.04,6734.0,328.9,329.2,328.68,329.04,6734.0
2019-02-04 11:30:00,328.96,329.8,328.76,329.66,4025.0,328.96,329.8,328.76,329.66,4025.0
2019-02-04 11:40:00,329.78,330.73,329.77,330.66,7107.0,329.78,330.73,329.77,330.66,7107.0
2019-02-04 11:50:00,330.87,331.39,330.5,330.52,17715.0,330.87,331.39,330.5,330.52,17715.0
2019-02-04 12:00:00,330.65,331.1,330.3,330.55,8466.0,330.65,331.1,330.3,330.55,8466.0
2019-02-04 12:10:00,330.4,330.53,329.87,330.02,5457.0,330.4,330.53,329.87,330.02,5457.0
2019-02-04 12:20:00,330.05,330.59,330.01,330.59,4750.0,330.05,330.59,330.01,330.59,4750.0
2019-02-04 12:30:00,330.51,331.33,330.5,331.2,13594.0,330.51,331.33,330.5,331.2,13594.0
2019-02-04 12:40:00,331.17,331.45,330.68,331.18,6785.0,331.17,331.45,330.68,331.18,6785.0
2019-02-04 12:50:00,331.35,332.04,331.16,332.0,9308.0,331.35,332.04,331.16,332.0,9308.0
2019-02-04 13:00:00,331.99,332.53,331.99,332.4,6260.0,331.99,332.53,331.99,332.4,6260.0
2019-02-04 13:10:00,332.32,332.93,331.96,332.22,12850.0,332.32,332.93,331.96,332.22,12850.0
2019-02-04 13:20:00,332.27,332.83,332.26,332.57,7034.0,332.27,332.83,332.26,332.57,7034.0
2019-02-04 13:30:00,332.71,332.8,332.45,332.76,5250.0,332.71,332.8,332.45,332.76,5250.0
2019-02-04 13:40:00,332.82,333.04,332.82,333.0,9202.0,332.82,333.04,332.82,333.0,9202.0
2019-02-04 13:50:00,333.12,333.35,332.81,333.25,5141.0,333.12,333.35,332.81,333.25,5141.0
2019-02-04 14:00:00,333.25,333.35,333.15,333.28,5461.0,333.25,333.35,333.15,333.28,5461.0
2019-02-04 14:10:00,333.34,333.7,333.3,333.69,11446.0,333.34,333.7,333.3,333.69,11446.0
2019-02-04 14:20:00,333.75,333.83,333.38,333.7,11053.0,333.75,333.83,333.38,333.7,11053.0
2019-02-04 14:30:00,333.55,333.61,333.39,333.57,8041.0,333.55,333.61,333.39,333.57,8041.0
2019-02-04 14:40:00,333.39,333.59,332.4,332.44,43879.0,333.39,333.59,332.4,332.44,43879.0
2019-02-04 14:50:00,332.59,333.03,332.5,332.84,7636.0,332.59,333.03,332.5,332.84,7636.0
2019-02-04 15:00:00,332.8,332.8,332.21,332.66,32753.0,332.8,332.8,332.21,332.66,32753.0
2019-02-04 15:10:00,332.67,332.73,332.15,332.4,15512.0,332.67,332.73,332.15,332.4,15512.0
2019-02-04 15:20:00,332.28,332.37,331.69,332.17,11950.0,332.28,332.37,331.69,332.17,11950.0
2019-02-04 15:30:00,332.38,332.44,332.01,332.3,16903.0,332.38,332.44,332.01,332.3,16903.0
2019-02-04 15:40:00,332.27,332.92,332.1,332.84,17966.0,332.27,332.92,332.1,332.84,17966.0
2019-02-04 15:50:00,332.84,334.11,332.69,334.07,63756.0,332.84,334.11,332.69,334.07,63756.0
2019-02-05 09:30:00,334.33,336.4,333.3,336.07,29212.0,334.33,336.4,333.3,336.07,29212.0
2019-02-05 09:40:00,336.4,337.08,335.6,337.08,22908.0,336.4,337.08,335.6,337.08,22908.0
2019-02-05 09:50:00,337.05,338.86,336.91,338.19,41475.0,337.05,338.86,336.91,338.19,41475.0
2019-02-05 10:00:00,338.39,338.42,336.99,337.44,24299.0,338.39,338.42,336.99,337.44,24299.0
2019-02-05 10:10:00,337.38,338.24,337.38,338.04,13096.0,337.38,338.24,337.38,338.04,13096.0
2019-02-05 10:20:00,338.0,338.12,337.16,337.38,14239.0,338.0,338.12,337.16,337.38,14239.0
2019-02-05 10:30:00,337.32,337.42,336.66,336.93,11959.0,337.32,337.42,336.66,336.93,11959.0
2019-02-05 10:40:00,337.17,337.58,336.88,337.35,10766.0,337.17,337.58,336.88,337.35,10766.0
2019-02-05 10:50:00,337.27,337.36,336.73,337.04,13388.0,337.27,337.36,336.73,337.04,13388.0
2019-02-05 11:00:00,337.15,337.5,336.89,337.04,5553.0,337.15,337.5,336.89,337.04,5553.0
2019-02-05 11:10:00,336.87,337.47,336.63,337.47,13673.0,336.87,337.47,336.63,337.47,13673.0
2019-02-05 11:20:00,337.73,338.17,337.73,338.06,9905.0,337.73,338.17,337.73,338.06,9905.0
2019-02-05 11:30:00,338.14,338.67,338.0,338.19,10120.0,338.14,338.67,338.0,338.19,10120.0
2019-02-05 11:40:00,338.42,338.78,337.9,338.24,5200.0,338.42,338.78,337.9,338.24,5200.0
2019-02-05 11:50:00,338.27,338.27,337.66,338.05,7357.0,338.27,338.27,337.66,338.05,7357.0
2019-02-05 12:00:00,337.97,338.69,337.9,338.22,16642.0,337.97,338.69,337.9,338.22,16642.0
2019-02-05 12:10:00,338.11,338.87,338.11,338.84,13123.0,338.11,338.87,338.11,338.84,13123.0
2019-02-05 12:20:00,338.79,338.79,337.23,337.68,14198.0,338.79,338.79,337.23,337.68,14198.0
2019-02-05 12:30:00,337.55,338.2,337.42,338.2,8928.0,337.55,338.2,337.42,338.2,8928.0
2019-02-05 12:40:00,337.92,338.28,337.46,337.58,5308.0,337.92,338.28,337.46,337.58,5308.0
2019-02-05 12:50:00,337.38,337.47,336.48,336.65,3954.0,337.38,337.47,336.48,336.65,3954.0
2019-02-05 13:00:00,336.71,337.15,335.98,335.98,7135.0,336.71,337.15,335.98,335.98,7135.0
2019-02-05 13:10:00,336.35,336.45,336.02,336.11,9718.0,336.35,336.45,336.02,336.11,9718.0
2019-02-05 13:20:00,336.22,336.45,336.06,336.45,8265.0,336.22,336.45,336.06,336.45,8265.0
2019-02-05 13:30:00,336.47,336.68,336.2,336.64,3492.0,336.47,336.68,336.2,336.64,3492.0
2019-02-05 13:40:00,336.68,336.89,336.34,336.8,4930.0,336.68,336.89,336.34,336.8,4930.0
2019-02-05 13:50:00,336.87,337.42,336.63,337.23,6929.0,336.87,337.42,336.63,337.23,6929.0
2019-02-05 14:00:00,337.22,337.98,337.22,337.73,6538.0,337.22,337.98,337.22,337.73,6538.0
2019-02-05 14:10:00,337.7,338.01,337.69,338.01,3909.0,337.7,338.01,337.69,338.01,3909.0
2019-02-05 14:20:00,337.78,337.85,337.44,337.49,8173.0,337.78,337.85,337.44,337.49,8173.0
2019-02-05 14:30:00,337.49,337.73,337.33,337.63,7417.0,337.49,337.73,337.33,337.63,7417.0
2019-02-05 14:40:00,337.6,337.73,337.23,337.72,7400.0,337.6,337.73,337.23,337.72,7400.0
2019-02-05 14:50:00,337.72,337.94,337.45,337.69,7515.0,337.72,337.94,337.45,337.69,7515.0
2019-02-05 15:00:00,337.57,337.84,337.53,337.69,6400.0,337.57,337.84,337.53,337.69,6400.0
2019-02-05 15:10:00,337.62,337.87,337.25,337.7,9576.0,337.62,337.87,337.25,337.7,9576.0
2019-02-05 15:20:00,337.79,338.07,337.75,337.89,8462.0,337.79,338.07,337.75,337.89,8462.0
2019-02-05 15:30:00,337.92,338.09,337.78,338.06,18579.0,337.92,338.09,337.78,338.06,18579.0
2019-02-05 15:40:00,338.04,338.29,337.26,337.35,23746.0,338.04,338.29,337.26,337.35,23746.0
2019-02-05 15:50:00,337.37,337.81,336.67,336.93,53990.0,337.37,337.81,336.67,336.93,53990.0
2019-02-06 09:30:00,337.47,338.41,335.22,335.23,26890.0,337.47,338.41,335.22,335.23,26890.0
2019-02-06 09:40:00,335.33,336.7,335.01,336.68,8194.0,335.33,336.7,335.01,336.68,8194.0
2019-02-06 09:50:00,336.81,337.45,334.86,334.86,10649.0,336.81,337.45,334.86,334.86,10649.0
2019-02-06 10:00:00,334.9,335.31,333.66,334.13,11777.0,334.9,335.31,333.66,334.13,11777.0
2019-02-06 10:10:00,334.0,335.34,333.55,334.04,12408.0,334.0,335.34,333.55,334.04,12408.0
2019-02-06 10:20:00,334.14,334.37,333.4,334.16,11806.0,334.14,334.37,333.4,334.16,11806.0
2019-02-06 10:30:00,334.33,334.62,333.82,334.24,8696.0,334.33,334.62,333.82,334.24,8696.0
2019-02-06 10:40:00,334.28,334.71,333.86,334.56,11400.0,334.28,334.71,333.86,334.56,11400.0
2019-02-06 10:50:00,334.54,335.26,334.54,334.97,10640.0,334.54,335.26,334.54,334.97,10640.0
2019-02-06 11:00:00,335.19,335.19,334.28,334.44,13081.0,335.19,335.19,334.28,334.44,13081.0
2019-02-06 11:10:00,334.47,334.51,333.84,334.31,13602.0,334.47,334.51,333.84,334.31,13602.0
2019-02-06 11:20:00,334.31,334.82,333.97,334.65,13048.0,334.31,334.82,333.97,334.65,13048.0
2019-02-06 11:30:00,334.69,335.3,334.44,335.03,7881.0,334.69,335.3,334.44,335.03,7881.0
2019-02-06 11:40:00,334.96,335.27,334.56,334.62,6393.0,334.96,335.27,334.56,334.62,6393.0
2019-02-06 11:50:00,334.87,334.97,334.2,334.81,5700.0,334.87,334.97,334.2,334.81,5700.0
2019-02-06 12:00:00,334.66,334.76,334.05,334.26,6208.0,334.66,334.76,334.05,334.26,6208.0
2019-02-06 12:10:00,334.2,335.03,334.15,335.03,4100.0,334.2,335.03,334.15,335.03,4100.0
2019-02-06 12:20:00,335.05,336.38,334.79,336.18,7390.0,335.05,336.38,334.79,336.18,7390.0
2019-02-06 12:30:00,336.35,336.35,335.05,335.49,7300.0,336.35,336.35,335.05,335.49,7300.0
2019-02-06 12:40:00,335.36,335.66,335.17,335.28,3850.0,335.36,335.66,335.17,335.28,3850.0
2019-02-06 12:50:00,334.95,335.17,334.79,335.12,12050.0,334.95,335.17,334.79,335.12,12050.0
2019-02-06 13:00:00,335.11,335.37,334.78,335.37,7200.0,335.11,335.37,334.78,335.37,7200.0
2019-02-06 13:10:00,335.44,335.51,334.95,335.43,8510.0,335.44,335.51,334.95,335.43,8510.0
2019-02-06 13:20:00,335.2,335.45,335.0,335.45,6150.0,335.2,335.45,335.0,335.45,6150.0
2019-02-06 13:30:00,335.5,335.73,335.17,335.59,6672.0,335.5,335.73,335.17,335.59,6672.0
2019-02-06 13:40:00,335.65,335.86,335.39,335.7,5993.0,335.65,335.86,335.39,335.7,5993.0
2019-02-06 13:50:00,335.67,335.72,335.19,335.48,8460.0,335.67,335.72,335.19,335.48,8460.0
2019-02-06 14:00:00,335.43,335.87,335.26,335.49,5951.0,335.43,335.87,335.26,335.49,5951.0
2019-02-06 14:10:00,335.5,335.5,334.84,334.93,5250.0,335.5,335.5,334.84,334.93,5250.0
2019-02-06 14:20:00,334.97,335.16,334.58,335.0,4950.0,334.97,335.16,334.58,335.0,4950.0
2019-02-06 14:30:00,334.96,335.01,334.44,334.48,12649.0,334.96,335.01,334.44,334.48,12649.0
2019-02-06 14:40:00,334.54,335.16,334.46,335.16,7301.0,334.54,335.16,334.46,335.16,7301.0
2019-02-06 14:50:00,335.2,335.41,334.87,335.14,9535.0,335.2,335.41,334.87,335.14,9535.0
2019-02-06 15:00:00,335.11,335.34,334.9,335.03,10276.0,335.11,335.34,334.9,335.03,10276.0
2019-02-06 15:10:00,335.02,335.18,334.85,334.98,7516.0,335.02,335.18,334.85,334.98,7516.0
2019-02-06 15:20:00,335.08,335.21,334.84,334.87,8065.0,335.08,335.21,334.84,334.87,8065.0
2019-02-06 15:30:00,334.86,335.0,334.71,334.95,14087.0,334.86,335.0,334.71,334.95,14087.0
2019-02-06 15:40:00,334.92,334.99,334.65,334.92,15806.0,334.92,334.99,334.65,334.92,15806.0
2019-02-06 15:50:00,334.9,335.07,331.63,333.24,193769.0,334.9,335.07,331.63,333.24,193769.0
2019-02-07 09:30:00,323.87,324.45,319.0,323.47,193836.0,323.87,324.45,319.0,323.47,193836.0
2019-02-07 09:40:00,323.07,325.21,322.63,322.63,125355.0,323.07,325.21,322.63,322.63,125355.0
2019-02-07 09:50:00,322.68,323.67,322.51,322.86,68101.0,322.68,323.67,322.51,322.86,68101.0
2019-02-07 10:00:00,322.86,323.16,321.48,321.64,50379.0,322.86,323.16,321.48,321.64,50379.0
2019-02-07 10:10:00,321.66,323.66,321.66,322.91,42433.0,321.66,323.66,321.66,322.91,42433.0
2019-02-07 10:20:00,322.77,323.8,322.4,322.88,33089.0,322.77,323.8,322.4,322.88,33089.0
2019-02-07 10:30:00,322.88,323.49,322.46,322.81,45187.0,322.88,323.49,322.46,322.81,45187.0
2019-02-07 10:40:00,322.81,323.16,320.77,320.77,37546.0,322.81,323.16,320.77,320.77,37546.0
2019-02-07 10:50:00,320.69,320.89,318.25,319.94,38395.0,320.69,320.89,318.25,319.94,38395.0
2019-02-07 11:00:00,320.17,320.43,318.63,318.74,18315.0,320.17,320.43,318.63,318.74,18315.0
2019-02-07 11:10:00,318.58,318.85,316.27,317.4,50081.0,318.58,318.85,316.27,317.4,50081.0
2019-02-07 11:20:00,317.23,317.23,315.09,316.11,35235.0,317.23,317.23,315.09,316.11,35235.0
2019-02-07 11:30:00,316.06,316.07,314.39,315.13,41502.0,316.06,316.07,314.39,315.13,41502.0
2019-02-07 11:40:00,315.13,316.32,314.89,315.29,36074.0,315.13,316.32,314.89,315.29,36074.0
2019-02-07 11:50:00,315.2,316.95,315.17,316.33,28407.0,315.2,316.95,315.17,316.33,28407.0
2019-02-07 12:00:00,316.35,316.35,315.57,315.8,23203.0,316.35,316.35,315.57,315.8,23203.0
2019-02-07 12:10:00,315.68,315.92,314.98,315.0,27885.0,315.68,315.92,314.98,315.0,27885.0
2019-02-07 12:20:00,314.92,315.02,314.18,314.73,18968.0,314.92,315.02,314.18,314.73,18968.0
2019-02-07 12:30:00,314.72,315.18,314.58,315.17,19823.0,314.72,315.18,314.58,315.17,19823.0
2019-02-07 12:40:00,315.07,315.07,313.96,313.99,23899.0,315.07,315.07,313.96,313.99,23899.0
2019-02-07 12:50:00,313.98,314.27,313.68,314.19,23484.0,313.98,314.27,313.68,314.19,23484.0
2019-02-07 13:00:00,314.25,314.78,314.18,314.29,18173.0,314.25,314.78,314.18,314.29,18173.0
2019-02-07 13:10:00,314.29,314.31,313.81,313.83,21431.0,314.29,314.31,313.81,313.83,21431.0
2019-02-07 13:20:00,314.01,314.27,313.37,313.64,22363.0,314.01,314.27,313.37,313.64,22363.0
2019-02-07 13:30:00,313.63,313.82,313.0,313.12,24859.0,313.63,313.82,313.0,313.12,24859.0
2019-02-07 13:40:00,313.15,313.23,312.5,312.7,16443.0,313.15,313.23,312.5,312.7,16443.0
2019-02-07 13:50:00,312.82,312.87,311.93,312.01,29096.0,312.82,312.87,311.93,312.01,29096.0
2019-02-07 14:00:00,311.93,311.93,309.85,310.22,114584.0,311.93,311.93,309.85,310.22,114584.0
2019-02-07 14:10:00,310.21,310.95,309.88,310.88,95437.0,310.21,310.95,309.88,310.88,95437.0
2019-02-07 14:20:00,310.9,311.23,310.22,310.72,27171.0,310.9,311.23,310.22,310.72,27171.0
2019-02-07 14:30:00,310.68,311.21,310.02,310.12,70248.0,310.68,311.21,310.02,310.12,70248.0
2019-02-07 14:40:00,310.0,310.08,309.01,309.01,32679.0,310.0,310.08,309.01,309.01,32679.0
2019-02-07 14:50:00,309.13,309.78,309.04,309.36,66893.0,309.13,309.78,309.04,309.36,66893.0
2019-02-07 15:00:00,309.33,309.4,307.48,307.61,38353.0,309.33,309.4,307.48,307.61,38353.0
2019-02-07 15:10:00,307.58,308.43,307.26,308.1,47418.0,307.58,308.43,307.26,308.1,47418.0
2019-02-07 15:20:00,308.09,308.34,307.59,307.85,61705.0,308.09,308.34,307.59,307.85,61705.0
2019-02-07 15:30:00,307.83,308.14,307.0,307.93,90366.0,307.83,308.14,307.0,307.93,90366.0
2019-02-07 15:40:00,307.9,309.0,307.64,307.64,139375.0,307.9,309.0,307.64,307.64,139375.0
2019-02-07 15:50:00,307.7,308.73,307.27,308.73,182981.0,307.7,308.73,307.27,308.73,182981.0
2019-02-08 09:30:00,307.11,309.91,305.45,309.75,48768.0,307.11,309.91,305.45,309.75,48768.0
2019-02-08 09:40:00,309.71,311.23,309.07,310.2,33515.0,309.71,311.23,309.07,310.2,33515.0
2019-02-08 09:50:00,310.27,310.27,308.02,309.31,20097.0,310.27,310.27,308.02,309.31,20097.0
2019-02-08 10:00:00,309.06,309.5,308.67,309.13,26430.0,309.06,309.5,308.67,309.13,26430.0
2019-02-08 10:10:00,309.06,310.19,308.82,310.17,36370.0,309.06,310.19,308.82,310.17,36370.0
2019-02-08 10:20:00,310.0,310.41,309.73,310.25,38521.0,310.0,310.41,309.73,310.25,38521.0
2019-02-08 10:30:00,310.22,310.98,309.82,310.13,38909.0,310.22,310.98,309.82,310.13,38909.0
2019-02-08 10:40:00,310.12,310.85,310.11,310.57,31146.0,310.12,310.85,310.11,310.57,31146.0
2019-02-08 10:50:00,310.52,310.82,310.09,310.43,28842.0,310.52,310.82,310.09,310.43,28842.0
2019-02-08 11:00:00,310.37,310.43,309.23,309.56,24660.0,310.37,310.43,309.23,309.56,24660.0
2019-02-08 11:10:00,309.49,310.07,308.66,309.85,31779.0,309.49,310.07,308.66,309.85,31779.0
2019-02-08 11:20:00,309.84,310.54,309.72,310.54,21640.0,309.84,310.54,309.72,310.54,21640.0
2019-02-08 11:30:00,310.63,311.23,310.28,311.18,23165.0,310.63,311.23,310.28,311.18,23165.0
2019-02-08 11:40:00,311.13,311.31,310.29,310.96,21225.0,311.13,311.31,310.29,310.96,21225.0
2019-02-08 11:50:00,310.99,311.81,310.62,311.68,15365.0,310.99,311.81,310.62,311.68,15365.0
2019-02-08 12:00:00,311.57,312.16,311.49,312.12,14025.0,311.57,312.16,311.49,312.12,14025.0
2019-02-08 12:10:00,311.9,312.71,311.63,312.63,16659.0,311.9,312.71,311.63,312.63,16659.0
2019-02-08 12:20:00,312.64,313.26,312.54,313.07,29921.0,312.64,313.26,312.54,313.07,29921.0
2019-02-08 12:30:00,313.03,313.13,312.38,312.65,36651.0,313.03,313.13,312.38,312.65,36651.0
2019-02-08 12:40:00,312.69,313.8,312.69,313.34,10557.0,312.69,313.8,312.69,313.34,10557.0
2019-02-08 12:50:00,313.16,313.55,312.78,313.25,11793.0,313.16,313.55,312.78,313.25,11793.0
2019-02-08 13:00:00,313.36,313.55,313.24,313.3,22966.0,313.36,313.55,313.24,313.3,22966.0
2019-02-08 13:10:00,313.34,314.41,313.16,314.09,24193.0,313.34,314.41,313.16,314.09,24193.0
2019-02-08 13:20:00,314.15,315.0,314.03,314.87,28401.0,314.15,315.0,314.03,314.87,28401.0
2019-02-08 13:30:00,314.95,314.95,314.51,314.59,17765.0,314.95,314.95,314.51,314.59,17765.0
2019-02-08 13:40:00,314.68,315.88,314.63,315.23,16304.0,314.68,315.88,314.63,315.23,16304.0
2019-02-08 13:50:00,315.14,315.55,314.73,315.55,21243.0,315.14,315.55,314.73,315.55,21243.0
2019-02-08 14:00:00,315.57,315.99,315.35,315.82,21750.0,315.57,315.99,315.35,315.82,21750.0
2019-02-08 14:10:00,315.8,316.71,315.79,316.19,20024.0,315.8,316.71,315.79,316.19,20024.0
2019-02-08 14:20:00,316.32,316.39,315.3,315.32,23424.0,316.32,316.39,315.3,315.32,23424.0
2019-02-08 14:30:00,315.39,315.39,314.26,314.28,13763.0,315.39,315.39,314.26,314.28,13763.0
2019-02-08 14:40:00,314.33,314.37,313.75,314.1,15567.0,314.33,314.37,313.75,314.1,15567.0
2019-02-08 14:50:00,314.09,314.22,313.72,314.12,16126.0,314.09,314.22,313.72,314.12,16126.0
2019-02-08 15:00:00,314.18,314.3,313.72,314.3,17690.0,314.18,314.3,313.72,314.3,17690.0
2019-02-08 15:10:00,314.43,315.3,314.43,315.06,29149.0,314.43,315.3,314.43,315.06,29149.0
2019-02-08 15:20:00,315.0,315.04,314.41,314.62,52107.0,315.0,315.04,314.41,314.62,52107.0
2019-02-08 15:30:00,314.63,314.72,314.09,314.33,24736.0,314.63,314.72,314.09,314.33,24736.0
2019-02-08 15:40:00,314.36,314.53,314.01,314.07,34979.0,314.36,314.53,314.01,314.07,34979.0
2019-02-08 15:50:00,314.02,315.1,313.44,315.1,108619.0,314.02,315.1,313.44,315.1,108619.0
2019-02-11 09:30:00,316.12,317.9,315.97,316.0,26066.0,316.12,317.9,315.97,316.0,26066.0
2019-02-11 09:40:00,315.47,316.29,314.53,315.26,15305.0,315.47,316.29,314.53,315.26,15305.0
2019-02-11 09:50:00,315.24,316.24,315.19,315.5,7503.0,315.24,316.24,315.19,315.5,7503.0
2019-02-11 10:00:00,315.71,316.5,314.69,316.38,35439.0,315.71,316.5,314.69,316.38,35439.0
2019-02-11 10:10:00,316.39,317.41,316.0,316.55,36416.0,316.39,317.41,316.0,316.55,36416.0
2019-02-11 10:20:00,316.63,317.1,315.98,316.3,18118.0,316.63,317.1,315.98,316.3,18118.0
2019-02-11 10:30:00,316.6,317.12,315.89,316.5,23352.0,316.6,317.12,315.89,316.5,23352.0
2019-02-11 10:40:00,316.62,317.2,316.43,316.84,7626.0,316.62,317.2,316.43,316.84,7626.0
2019-02-11 10:50:00,316.96,317.04,316.4,316.4,12360.0,316.96,317.04,316.4,316.4,12360.0
2019-02-11 11:00:00,316.5,316.82,316.08,316.21,43083.0,316.5,316.82,316.08,316.21,43083.0
2019-02-11 11:10:00,316.28,316.81,316.28,316.63,10440.0,316.28,316.81,316.28,316.63,10440.0
2019-02-11 11:20:00,316.64,316.64,316.06,316.54,11204.0,316.64,316.64,316.06,316.54,11204.0
2019-02-11 11:30:00,316.35,316.58,316.08,316.45,14912.0,316.35,316.58,316.08,316.45,14912.0
2019-02-11 11:40:00,316.5,316.87,316.33,316.64,15246.0,316.5,316.87,316.33,316.64,15246.0
2019-02-11 11:50:00,316.49,316.49,315.77,316.09,10618.0,316.49,316.49,315.77,316.09,10618.0
2019-02-11 12:00:00,316.22,317.05,316.16,316.92,13479.0,316.22,317.05,316.16,316.92,13479.0
2019-02-11 12:10:00,316.98,316.98,316.55,316.67,5343.0,316.98,316.98,316.55,316.67,5343.0
2019-02-11 12:20:00,316.67,317.07,316.59,316.85,9098.0,316.67,317.07,316.59,316.85,9098.0
2019-02-11 12:30:00,316.98,317.07,316.12,316.12,8582.0,316.98,317.07,316.12,316.12,8582.0
2019-02-11 12:40:00,316.05,316.05,315.54,315.93,5808.0,316.05,316.05,315.54,315.93,5808.0
2019-02-11 12:50:00,315.84,316.33,315.8,316.21,11729.0,315.84,316.33,315.8,316.21,11729.0
2019-02-11 13:00:00,316.14,316.38,315.98,316.27,6550.0,316.14,316.38,315.98,316.27,6550.0
2019-02-11 13:10:00,316.41,316.46,316.05,316.42,24224.0,316.41,316.46,316.05,316.42,24224.0
2019-02-11 13:20:00,316.39,316.59,315.92,315.93,10687.0,316.39,316.59,315.92,315.93,10687.0
2019-02-11 13:30:00,316.03,316.28,316.0,316.13,6708.0,316.03,316.28,316.0,316.13,6708.0
2019-02-11 13:40:00,316.21,316.23,315.67,315.91,5994.0,316.21,316.23,315.67,315.91,5994.0
2019-02-11 13:50:00,316.01,316.05,315.74,315.97,6142.0,316.01,316.05,315.74,315.97,6142.0
2019-02-11 14:00:00,315.92,315.92,315.36,315.62,4929.0,315.92,315.92,315.36,315.62,4929.0
2019-02-11 14:10:00,315.61,316.11,315.6,315.79,4860.0,315.61,316.11,315.6,315.79,4860.0
2019-02-11 14:20:00,315.71,316.01,315.54,315.74,7382.0,315.71,316.01,315.54,315.74,7382.0
2019-02-11 14:30:00,315.73,315.93,315.71,315.84,6500.0,315.73,315.93,315.71,315.84,6500.0
2019-02-11 14:40:00,315.85,316.35,315.56,315.69,13674.0,315.85,316.35,315.56,315.69,13674.0
2019-02-11 14:50:00,315.69,316.03,315.65,315.85,7558.0,315.69,316.03,315.65,315.85,7558.0
2019-02-11 15:00:00,315.92,316.68,315.83,316.61,10888.0,315.92,316.68,315.83,316.61,10888.0
2019-02-11 15:10:00,316.67,316.88,316.48,316.71,10546.0,316.67,316.88,316.48,316.71,10546.0
2019-02-11 15:20:00,316.72,317.1,316.68,316.95,16654.0,316.72,317.1,316.68,316.95,16654.0
2019-02-11 15:30:00,317.02,317.09,316.69,316.76,22003.0,317.02,317.09,316.69,316.76,22003.0
2019-02-11 15:40:00,316.67,316.94,316.43,316.8,16279.0,316.67,316.94,316.43,316.8,16279.0
2019-02-11 15:50:00,316.81,317.23,316.61,316.86,98330.0,316.81,317.23,316.61,316.86,98330.0
2019-02-12 09:30:00,319.1,319.24,316.95,318.67,30054.0,319.1,319.24,316.95,318.67,30054.0
2019-02-12 09:40:00,318.53,319.03,317.88,318.08,17178.0,318.53,319.03,317.88,318.08,17178.0
2019-02-12 09:50:00,318.15,319.0,318.15,318.75,10909.0,318.15,319.0,318.15,318.75,10909.0
2019-02-12 10:00:00,318.72,319.06,318.42,318.82,14151.0,318.72,319.06,318.42,318.82,14151.0
2019-02-12 10:10:00,318.83,318.98,317.6,318.33,15870.0,318.83,318.98,317.6,318.33,15870.0
2019-02-12 10:20:00,318.26,318.28,317.7,317.86,8732.0,318.26,318.28,317.7,317.86,8732.0
2019-02-12 10:30:00,317.99,318.16,317.4,317.89,22877.0,317.99,318.16,317.4,317.89,22877.0
2019-02-12 10:40:00,317.7,318.27,317.61,317.92,36184.0,317.7,318.27,317.61,317.92,36184.0
2019-02-12 10:50:00,318.03,319.15,318.02,318.93,19544.0,318.03,319.15,318.02,318.93,19544.0
2019-02-12 11:00:00,318.96,319.2,318.35,319.15,34062.0,318.96,319.2,318.35,319.15,34062.0
2019-02-12 11:10:00,319.21,319.21,318.5,319.04,22505.0,319.21,319.21,318.5,319.04,22505.0
2019-02-12 11:20:00,319.03,319.06,318.56,318.79,17040.0,319.03,319.06,318.56,318.79,17040.0
2019-02-12 11:30:00,318.79,319.01,318.2,318.92,10255.0,318.79,319.01,318.2,318.92,10255.0
2019-02-12 11:40:00,318.82,319.04,318.7,319.01,12486.0,318.82,319.04,318.7,319.01,12486.0
2019-02-12 11:50:00,319.0,319.53,318.95,319.53,15561.0,319.0,319.53,318.95,319.53,15561.0
2019-02-12 12:00:00,319.52,319.54,319.0,319.25,12039.0,319.52,319.54,319.0,319.25,12039.0
2019-02-12 12:10:00,319.18,319.73,319.17,319.73,9047.0,319.18,319.73,319.17,319.73,9047.0
2019-02-12 12:20:00,319.65,319.74,319.19,319.44,5670.0,319.65,319.74,319.19,319.44,5670.0
2019-02-12 12:30:00,319.5,319.51,319.14,319.14,8242.0,319.5,319.51,319.14,319.14,8242.0
2019-02-12 12:40:00,319.25,319.53,319.18,319.41,4955.0,319.25,319.53,319.18,319.41,4955.0
2019-02-12 12:50:00,319.41,319.59,319.13,319.28,8675.0,319.41,319.59,319.13,319.28,8675.0
2019-02-12 13:00:00,319.3,319.39,318.83,319.13,6656.0,319.3,319.39,318.83,319.13,6656.0
2019-02-12 13:10:00,319.18,319.44,319.17,319.42,6700.0,319.18,319.44,319.17,319.42,6700.0
2019-02-12 13:20:00,319.41,319.56,318.99,319.3,11549.0,319.41,319.56,318.99,319.3,11549.0
2019-02-12 13:30:00,319.24,319.55,319.16,319.17,7025.0,319.24,319.55,319.16,319.17,7025.0
2019-02-12 13:40:00,319.21,319.45,319.11,319.33,8760.0,319.21,319.45,319.11,319.33,8760.0
2019-02-12 13:50:00,319.32,319.75,319.32,319.63,8666.0,319.32,319.75,319.32,319.63,8666.0
2019-02-12 14:00:00,319.54,319.66,319.24,319.55,9715.0,319.54,319.66,319.24,319.55,9715.0
2019-02-12 14:10:00,319.49,319.75,319.4,319.51,7240.0,319.49,319.75,319.4,319.51,7240.0
2019-02-12 14:20:00,319.61,320.31,319.55,320.1,11305.0,319.61,320.31,319.55,320.1,11305.0
2019-02-12 14:30:00,320.07,320.25,319.93,320.22,4206.0,320.07,320.25,319.93,320.22,4206.0
2019-02-12 14:40:00,320.19,320.26,319.95,320.1,9723.0,320.19,320.26,319.95,320.1,9723.0
2019-02-12 14:50:00,320.12,320.27,319.69,319.85,5500.0,320.12,320.27,319.69,319.85,5500.0
2019-02-12 15:00:00,319.78,320.04,319.74,320.0,8082.0,319.78,320.04,319.74,320.0,8082.0
2019-02-12 15:10:00,320.0,320.13,319.64,319.79,11412.0,320.0,320.13,319.64,319.79,11412.0
2019-02-12 15:20:00,319.8,320.13,319.69,319.94,15651.0,319.8,320.13,319.69,319.94,15651.0
2019-02-12 15:30:00,319.94,319.98,319.78,319.97,15191.0,319.94,319.98,319.78,319.97,15191.0
2019-02-12 15:40:00,319.91,319.99,319.69,319.85,21178.0,319.91,319.99,319.69,319.85,21178.0
2019-02-12 15:50:00,319.94,320.07,319.16,319.43,88882.0,319.94,320.07,319.16,319.43,88882.0
2019-02-13 09:30:00,321.0,322.83,321.0,322.68,29467.0,321.0,322.83,321.0,322.68,29467.0
2019-02-13 09:40:00,322.89,323.66,322.05,322.17,18534.0,322.89,323.66,322.05,322.17,18534.0
2019-02-13 09:50:00,322.1,323.07,321.72,322.41,20822.0,322.1,323.07,321.72,322.41,20822.0
2019-02-13 10:00:00,322.69,322.69,321.28,321.53,19696.0,322.69,322.69,321.28,321.53,19696.0
2019-02-13 10:10:00,321.65,321.93,321.09,321.63,17002.0,321.65,321.93,321.09,321.63,17002.0
2019-02-13 10:20:00,321.28,321.62,320.92,321.55,10155.0,321.28,321.62,320.92,321.55,10155.0
2019-02-13 10:30:00,321.52,321.78,320.18,320.87,24116.0,321.52,321.78,320.18,320.87,24116.0
2019-02-13 10:40:00,320.52,320.6,320.07,320.43,39310.0,320.52,320.6,320.07,320.43,39310.0
2019-02-13 10:50:00,320.56,321.34,320.32,321.34,21992.0,320.56,321.34,320.32,321.34,21992.0
2019-02-13 11:00:00,321.44,321.85,321.24,321.24,20719.0,321.44,321.85,321.24,321.24,20719.0
2019-02-13 11:10:00,321.33,321.34,320.36,320.44,15804.0,321.33,321.34,320.36,320.44,15804.0
2019-02-13 11:20:00,320.43,320.62,320.01,320.27,15200.0,320.43,320.62,320.01,320.27,15200.0
2019-02-13 11:30:00,320.21,320.25,319.23,319.8,28780.0,320.21,320.25,319.23,319.8,28780.0
2019-02-13 11:40:00,319.88,320.2,319.75,319.98,13445.0,319.88,320.2,319.75,319.98,13445.0
2019-02-13 11:50:00,319.92,320.17,319.7,320.16,19414.0,319.92,320.17,319.7,320.16,19414.0
2019-02-13 12:00:00,320.18,320.75,320.08,320.22,12245.0,320.18,320.75,320.08,320.22,12245.0
2019-02-13 12:10:00,320.21,320.69,320.17,320.39,16689.0,320.21,320.69,320.17,320.39,16689.0
2019-02-13 12:20:00,320.41,320.51,320.01,320.5,8830.0,320.41,320.51,320.01,320.5,8830.0
2019-02-13 12:30:00,320.52,320.79,320.07,320.69,20796.0,320.52,320.79,320.07,320.69,20796.0
2019-02-13 12:40:00,320.75,321.37,320.68,321.23,18590.0,320.75,321.37,320.68,321.23,18590.0
2019-02-13 12:50:00,321.28,321.28,320.77,321.21,10733.0,321.28,321.28,320.77,321.21,10733.0
2019-02-13 13:00:00,321.21,321.73,321.11,321.65,16465.0,321.21,321.73,321.11,321.65,16465.0
2019-02-13 13:10:00,321.73,322.0,320.83,321.24,28287.0,321.73,322.0,320.83,321.24,28287.0
2019-02-13 13:20:00,321.24,321.46,321.03,321.41,11358.0,321.24,321.46,321.03,321.41,11358.0
2019-02-13 13:30:00,321.31,321.5,321.18,321.44,10011.0,321.31,321.5,321.18,321.44,10011.0
2019-02-13 13:40:00,321.44,321.52,321.33,321.34,8855.0,321.44,321.52,321.33,321.34,8855.0
2019-02-13 13:50:00,321.29,321.6,321.29,321.6,9048.0,321.29,321.6,321.29,321.6,9048.0
2019-02-13 14:00:00,321.77,322.0,321.06,321.23,9961.0,321.77,322.0,321.06,321.23,9961.0
2019-02-13 14:10:00,321.32,321.61,321.17,321.5,7428.0,321.32,321.61,321.17,321.5,7428.0
2019-02-13 14:20:00,321.5,322.29,321.44,322.27,20587.0,321.5,322.29,321.44,322.27,20587.0
2019-02-13 14:30:00,322.42,322.63,321.97,322.01,17570.0,322.42,322.63,321.97,322.01,17570.0
2019-02-13 14:40:00,322.16,322.54,321.96,322.51,7805.0,322.16,322.54,321.96,322.51,7805.0
2019-02-13 14:50:00,322.48,322.85,322.38,322.62,10655.0,322.48,322.85,322.38,322.62,10655.0
2019-02-13 15:00:00,322.66,322.74,322.46,322.59,10841.0,322.66,322.74,322.46,322.59,10841.0
2019-02-13 15:10:00,322.62,323.16,322.56,323.04,9404.0,322.62,323.16,322.56,323.04,9404.0
2019-02-13 15:20:00,322.99,323.41,322.9,323.38,16877.0,322.99,323.41,322.9,323.38,16877.0
2019-02-13 15:30:00,323.42,323.43,322.7,322.77,22320.0,323.42,323.43,322.7,322.77,22320.0
2019-02-13 15:40:00,322.84,322.88,320.02,321.83,40159.0,322.84,322.88,320.02,321.83,40159.0
2019-02-13 15:50:00,321.83,322.3,321.37,321.5,58671.0,321.83,322.3,321.37,321.5,58671.0
2019-02-14 09:30:00,321.0,321.64,319.51,321.21,29325.0,321.0,321.64,319.51,321.21,29325.0
2019-02-14 09:40:00,321.24,321.24,318.71,318.77,17262.0,321.24,321.24,318.71,318.77,17262.0
2019-02-14 09:50:00,318.74,319.98,318.57,319.75,14657.0,318.74,319.98,318.57,319.75,14657.0
2019-02-14 10:00:00,319.75,320.48,319.26,320.32,25863.0,319.75,320.48,319.26,320.32,25863.0
2019-02-14 10:10:00,320.32,321.28,320.32,320.5,15512.0,320.32,321.28,320.32,320.5,15512.0
2019-02-14 10:20:00,320.53,321.51,320.52,321.04,16461.0,320.53,321.51,320.52,321.04,16461.0
2019-02-14 10:30:00,321.14,321.91,320.12,320.38,20476.0,321.14,321.91,320.12,320.38,20476.0
2019-02-14 10:40:00,320.41,321.36,320.4,320.7,20439.0,320.41,321.36,320.4,320.7,20439.0
2019-02-14 10:50:00,320.68,321.12,320.06,320.4,20234.0,320.68,321.12,320.06,320.4,20234.0
2019-02-14 11:00:00,320.74,321.1,320.08,321.1,14481.0,320.74,321.1,320.08,321.1,14481.0
2019-02-14 11:10:00,321.08,321.58,320.95,321.34,13236.0,321.08,321.58,320.95,321.34,13236.0
2019-02-14 11:20:00,321.48,321.48,320.67,320.8,15763.0,321.48,321.48,320.67,320.8,15763.0
2019-02-14 11:30:00,320.93,321.01,319.92,320.07,12383.0,320.93,321.01,319.92,320.07,12383.0
2019-02-14 11:40:00,320.01,320.66,319.91,320.36,24423.0,320.01,320.66,319.91,320.36,24423.0
2019-02-14 11:50:00,320.5,321.06,320.23,321.05,8844.0,320.5,321.06,320.23,321.05,8844.0
2019-02-14 12:00:00,321.04,321.59,320.83,321.33,9744.0,321.04,321.59,320.83,321.33,9744.0
2019-02-14 12:10:00,321.3,322.12,320.85,322.12,10398.0,321.3,322.12,320.85,322.12,10398.0
2019-02-14 12:20:00,322.1,322.26,321.9,322.02,12428.0,322.1,322.26,321.9,322.02,12428.0
2019-02-14 12:30:00,322.03,322.24,321.91,322.18,5588.0,322.03,322.24,321.91,322.18,5588.0
2019-02-14 12:40:00,322.28,322.46,322.02,322.14,6844.0,322.28,322.46,322.02,322.14,6844.0
2019-02-14 12:50:00,322.12,322.54,322.02,322.53,4849.0,322.12,322.54,322.02,322.53,4849.0
2019-02-14 13:00:00,322.6,322.61,321.92,322.27,6628.0,322.6,322.61,321.92,322.27,6628.0
2019-02-14 13:10:00,322.43,322.51,322.0,322.28,8827.0,322.43,322.51,322.0,322.28,8827.0
2019-02-14 13:20:00,322.05,322.22,321.89,322.1,5156.0,322.05,322.22,321.89,322.1,5156.0
2019-02-14 13:30:00,322.11,322.67,322.1,322.62,6023.0,322.11,322.67,322.1,322.62,6023.0
2019-02-14 13:40:00,322.59,322.74,322.32,322.61,4068.0,322.59,322.74,322.32,322.61,4068.0
2019-02-14 13:50:00,322.6,322.83,322.37,322.83,4904.0,322.6,322.83,322.37,322.83,4904.0
2019-02-14 14:00:00,322.82,322.84,322.59,322.84,8829.0,322.82,322.84,322.59,322.84,8829.0
2019-02-14 14:10:00,322.85,323.18,322.78,323.03,9057.0,322.85,323.18,322.78,323.03,9057.0
2019-02-14 14:20:00,322.98,323.53,322.97,323.46,8612.0,322.98,323.53,322.97,323.46,8612.0
2019-02-14 14:30:00,323.37,323.47,323.12,323.37,7919.0,323.37,323.47,323.12,323.37,7919.0
2019-02-14 14:40:00,323.38,323.87,323.38,323.6,7448.0,323.38,323.87,323.38,323.6,7448.0
2019-02-14 14:50:00,323.57,323.58,322.89,323.09,7471.0,323.57,323.58,322.89,323.09,7471.0
2019-02-14 15:00:00,323.23,324.31,323.23,323.65,13047.0,323.23,324.31,323.23,323.65,13047.0
2019-02-14 15:10:00,323.74,323.83,322.88,323.63,13876.0,323.74,323.83,322.88,323.63,13876.0
2019-02-14 15:20:00,323.56,324.13,323.44,323.8,9953.0,323.56,324.13,323.44,323.8,9953.0
2019-02-14 15:30:00,323.87,324.67,323.66,324.63,20380.0,323.87,324.67,323.66,324.63,20380.0
2019-02-14 15:40:00,324.56,325.78,324.48,324.75,47427.0,324.56,325.78,324.48,324.75,47427.0
2019-02-14 15:50:00,324.68,325.18,324.23,324.71,59637.0,324.68,325.18,324.23,324.71,59637.0
2019-02-15 09:30:00,328.09,328.09,324.71,325.67,94397.0,328.09,328.09,324.71,325.67,94397.0
2019-02-15 09:40:00,325.89,327.58,325.68,327.5,13056.0,325.89,327.58,325.68,327.5,13056.0
2019-02-15 09:50:00,327.18,327.7,325.96,327.26,26709.0,327.18,327.7,325.96,327.26,26709.0
2019-02-15 10:00:00,327.42,327.68,326.55,327.46,17441.0,327.42,327.68,326.55,327.46,17441.0
2019-02-15 10:10:00,327.42,328.19,327.29,328.1,30188.0,327.42,328.19,327.29,328.1,30188.0
2019-02-15 10:20:00,328.1,328.45,327.31,328.13,16833.0,328.1,328.45,327.31,328.13,16833.0
2019-02-15 10:30:00,328.32,328.92,327.9,328.22,19933.0,328.32,328.92,327.9,328.22,19933.0
2019-02-15 10:40:00,328.3,329.16,328.27,328.83,15486.0,328.3,329.16,328.27,328.83,15486.0
2019-02-15 10:50:00,328.67,328.88,328.08,328.27,34498.0,328.67,328.88,328.08,328.27,34498.0
2019-02-15 11:00:00,328.13,329.17,327.7,327.92,65576.0,328.13,329.17,327.7,327.92,65576.0
2019-02-15 11:10:00,327.78,328.65,327.78,328.04,31012.0,327.78,328.65,327.78,328.04,31012.0
2019-02-15 11:20:00,328.18,328.89,327.86,328.33,26451.0,328.18,328.89,327.86,328.33,26451.0
2019-02-15 11:30:00,328.48,328.97,328.2,328.73,38138.0,328.48,328.97,328.2,328.73,38138.0
2019-02-15 11:40:00,328.76,328.96,328.42,328.42,23028.0,328.76,328.96,328.42,328.42,23028.0
2019-02-15 11:50:00,328.42,329.11,328.4,328.92,10720.0,328.42,329.11,328.4,328.92,10720.0
2019-02-15 12:00:00,328.9,329.2,328.87,329.09,8898.0,328.9,329.2,328.87,329.09,8898.0
2019-02-15 12:10:00,329.0,329.52,328.95,329.26,33638.0,329.0,329.52,328.95,329.26,33638.0
2019-02-15 12:20:00,329.19,329.46,328.98,328.98,7665.0,329.19,329.46,328.98,328.98,7665.0
2019-02-15 12:30:00,329.03,329.18,328.95,328.95,2570.0,329.03,329.18,328.95,328.95,2570.0
2019-02-15 12:40:00,328.93,329.04,328.7,329.04,9587.0,328.93,329.04,328.7,329.04,9587.0
2019-02-15 12:50:00,329.04,329.62,328.96,329.2,8137.0,329.04,329.62,328.96,329.2,8137.0
2019-02-15 13:00:00,329.24,329.35,329.01,329.26,10818.0,329.24,329.35,329.01,329.26,10818.0
2019-02-15 13:10:00,329.3,329.34,328.73,328.82,12143.0,329.3,329.34,328.73,328.82,12143.0
2019-02-15 13:20:00,328.9,329.35,328.88,329.04,4375.0,328.9,329.35,328.88,329.04,4375.0
2019-02-15 13:30:00,328.99,329.5,328.76,329.5,5126.0,328.99,329.5,328.76,329.5,5126.0
2019-02-15 13:40:00,329.49,329.89,329.49,329.81,11628.0,329.49,329.89,329.49,329.81,11628.0
2019-02-15 13:50:00,329.81,330.13,329.8,330.09,10333.0,329.81,330.13,329.8,330.09,10333.0
2019-02-15 14:00:00,330.13,330.53,330.13,330.5,6123.0,330.13,330.53,330.13,330.5,6123.0
2019-02-15 14:10:00,330.36,330.98,330.36,330.85,16527.0,330.36,330.98,330.36,330.85,16527.0
2019-02-15 14:20:00,330.89,330.98,330.38,330.67,17178.0,330.89,330.98,330.38,330.67,17178.0
2019-02-15 14:30:00,330.56,332.0,330.56,332.0,26067.0,330.56,332.0,330.56,332.0,26067.0
2019-02-15 14:40:00,332.01,333.28,331.71,332.84,84550.0,332.01,333.28,331.71,332.84,84550.0
2019-02-15 14:50:00,332.94,333.19,331.9,331.98,89462.0,332.94,333.19,331.9,331.98,89462.0
2019-02-15 15:00:00,331.88,332.36,331.72,332.21,10264.0,331.88,332.36,331.72,332.21,10264.0
2019-02-15 15:10:00,332.01,332.15,331.64,331.69,12734.0,332.01,332.15,331.64,331.69,12734.0
2019-02-15 15:20:00,331.62,331.93,331.36,331.57,13457.0,331.62,331.93,331.36,331.57,13457.0
2019-02-15 15:30:00,331.64,332.35,331.64,332.34,9841.0,331.64,332.35,331.64,332.34,9841.0
2019-02-15 15:40:00,332.23,333.27,332.23,332.78,29976.0,332.23,333.27,332.23,332.78,29976.0
2019-02-15 15:50:00,332.69,333.02,331.46,332.87,76561.0,332.69,333.02,331.46,332.87,76561.0
2019-02-19 09:30:00,330.83,334.82,330.83,333.37,33030.0,330.83,334.82,330.83,333.37,33030.0
2019-02-19 09:40:00,333.6,335.5,333.54,335.5,17259.0,333.6,335.5,333.54,335.5,17259.0
2019-02-19 09:50:00,335.46,335.94,335.05,335.94,15614.0,335.46,335.94,335.05,335.94,15614.0
2019-02-19 10:00:00,335.79,335.79,334.04,334.38,14108.0,335.79,335.79,334.04,334.38,14108.0
2019-02-19 10:10:00,334.3,334.33,333.31,333.47,8503.0,334.3,334.33,333.31,333.47,8503.0
2019-02-19 10:20:00,333.52,334.13,333.38,333.73,8809.0,333.52,334.13,333.38,333.73,8809.0
2019-02-19 10:30:00,333.55,333.87,332.37,332.61,13399.0,333.55,333.87,332.37,332.61,13399.0
2019-02-19 10:40:00,332.64,333.74,332.46,333.45,8874.0,332.64,333.74,332.46,333.45,8874.0
2019-02-19 10:50:00,333.53,333.89,332.8,333.39,10474.0,333.53,333.89,332.8,333.39,10474.0
2019-02-19 11:00:00,333.4,333.67,333.22,333.48,4761.0,333.4,333.67,333.22,333.48,4761.0
2019-02-19 11:10:00,333.46,333.47,332.73,333.0,9229.0,333.46,333.47,332.73,333.0,9229.0
2019-02-19 11:20:00,333.12,333.12,331.45,331.7,11976.0,333.12,333.12,331.45,331.7,11976.0
2019-02-19 11:30:00,331.85,332.62,331.85,332.51,8704.0,331.85,332.62,331.85,332.51,8704.0
2019-02-19 11:40:00,332.54,333.47,332.25,333.24,15419.0,332.54,333.47,332.25,333.24,15419.0
2019-02-19 11:50:00,333.12,334.17,333.01,334.17,16171.0,333.12,334.17,333.01,334.17,16171.0
2019-02-19 12:00:00,334.17,334.29,333.39,333.51,23078.0,334.17,334.29,333.39,333.51,23078.0
2019-02-19 12:10:00,333.54,333.92,333.21,333.8,19722.0,333.54,333.92,333.21,333.8,19722.0
2019-02-19 12:20:00,333.91,334.2,333.78,333.78,4665.0,333.91,334.2,333.78,333.78,4665.0
2019-02-19 12:30:00,333.89,333.89,333.43,333.76,6597.0,333.89,333.89,333.43,333.76,6597.0
2019-02-19 12:40:00,333.79,334.59,333.73,334.4,13243.0,333.79,334.59,333.73,334.4,13243.0
2019-02-19 12:50:00,334.4,334.6,333.12,333.23,14814.0,334.4,334.6,333.12,333.23,14814.0
2019-02-19 13:00:00,333.33,333.53,332.74,332.74,7602.0,333.33,333.53,332.74,332.74,7602.0
2019-02-19 13:10:00,332.87,333.05,332.56,332.78,3623.0,332.87,333.05,332.56,332.78,3623.0
2019-02-19 13:20:00,332.74,332.75,332.47,332.64,3343.0,332.74,332.75,332.47,332.64,3343.0
2019-02-19 13:30:00,332.58,332.58,332.31,332.31,1900.0,332.58,332.58,332.31,332.31,1900.0
2019-02-19 13:40:00,332.33,332.71,332.32,332.52,5236.0,332.33,332.71,332.32,332.52,5236.0
2019-02-19 13:50:00,332.51,332.8,332.36,332.53,6283.0,332.51,332.8,332.36,332.53,6283.0
2019-02-19 14:00:00,332.7,332.92,332.4,332.79,4495.0,332.7,332.92,332.4,332.79,4495.0
2019-02-19 14:10:00,332.69,333.35,332.66,332.88,7747.0,332.69,333.35,332.66,332.88,7747.0
2019-02-19 14:20:00,333.1,333.43,333.1,333.31,2908.0,333.1,333.43,333.1,333.31,2908.0
2019-02-19 14:30:00,333.25,333.53,333.22,333.26,4154.0,333.25,333.53,333.22,333.26,4154.0
2019-02-19 14:40:00,333.36,334.05,333.33,333.58,3673.0,333.36,334.05,333.33,333.58,3673.0
2019-02-19 14:50:00,333.65,333.79,333.49,333.5,5435.0,333.65,333.79,333.49,333.5,5435.0
2019-02-19 15:00:00,333.5,333.52,332.96,333.52,4550.0,333.5,333.52,332.96,333.52,4550.0
2019-02-19 15:10:00,333.78,333.78,333.29,333.52,6519.0,333.78,333.78,333.29,333.52,6519.0
2019-02-19 15:20:00,333.48,333.72,333.25,333.72,6584.0,333.48,333.72,333.25,333.72,6584.0
2019-02-19 15:30:00,333.6,333.8,333.41,333.58,11011.0,333.6,333.8,333.41,333.58,11011.0
2019-02-19 15:40:00,333.53,333.83,333.16,333.4,23512.0,333.53,333.83,333.16,333.4,23512.0
2019-02-19 15:50:00,333.34,333.53,332.65,333.0,49579.0,333.34,333.53,332.65,333.0,49579.0
2019-02-20 09:30:00,332.37,334.32,331.57,333.13,23112.0,332.37,334.32,331.57,333.13,23112.0
2019-02-20 09:40:00,332.89,333.53,331.77,332.2,15993.0,332.89,333.53,331.77,332.2,15993.0
2019-02-20 09:50:00,332.39,333.18,332.31,332.96,8137.0,332.39,333.18,332.31,332.96,8137.0
2019-02-20 10:00:00,332.77,333.33,332.61,333.22,12992.0,332.77,333.33,332.61,333.22,12992.0
2019-02-20 10:10:00,333.27,334.0,332.97,332.97,12848.0,333.27,334.0,332.97,332.97,12848.0
2019-02-20 10:20:00,333.15,333.69,332.95,333.03,5400.0,333.15,333.69,332.95,333.03,5400.0
2019-02-20 10:30:00,333.16,334.63,333.0,334.5,16444.0,333.16,334.63,333.0,334.5,16444.0
2019-02-20 10:40:00,334.68,334.89,334.55,334.68,8423.0,334.68,334.89,334.55,334.68,8423.0
2019-02-20 10:50:00,334.8,334.9,334.02,334.23,8931.0,334.8,334.9,334.02,334.23,8931.0
2019-02-20 11:00:00,334.06,334.66,333.76,333.76,41329.0,334.06,334.66,333.76,333.76,41329.0
2019-02-20 11:10:00,333.8,334.27,333.76,334.11,5652.0,333.8,334.27,333.76,334.11,5652.0
2019-02-20 11:20:00,334.05,334.94,334.05,334.92,7764.0,334.05,334.94,334.05,334.92,7764.0
2019-02-20 11:30:00,334.93,335.18,334.03,334.63,13165.0,334.93,335.18,334.03,334.63,13165.0
2019-02-20 11:40:00,334.53,335.09,334.47,334.89,3400.0,334.53,335.09,334.47,334.89,3400.0
2019-02-20 11:50:00,334.92,335.06,334.73,334.94,3800.0,334.92,335.06,334.73,334.94,3800.0
2019-02-20 12:00:00,334.96,335.14,333.91,333.92,2294.0,334.96,335.14,333.91,333.92,2294.0
2019-02-20 12:10:00,333.81,334.29,333.81,334.26,3100.0,333.81,334.29,333.81,334.26,3100.0
2019-02-20 12:20:00,334.2,334.28,333.01,333.01,6077.0,334.2,334.28,333.01,333.01,6077.0
2019-02-20 12:30:00,332.99,333.44,332.85,333.17,16495.0,332.99,333.44,332.85,333.17,16495.0
2019-02-20 12:40:00,333.07,333.7,333.07,333.28,6600.0,333.07,333.7,333.07,333.28,6600.0
2019-02-20 12:50:00,333.25,333.25,332.15,332.32,4000.0,333.25,333.25,332.15,332.32,4000.0
2019-02-20 13:00:00,332.32,333.53,332.3,333.05,20358.0,332.32,333.53,332.3,333.05,20358.0
2019-02-20 13:10:00,333.21,333.36,332.68,332.73,12010.0,333.21,333.36,332.68,332.73,12010.0
2019-02-20 13:20:00,332.78,333.26,332.69,333.26,3100.0,332.78,333.26,332.69,333.26,3100.0
2019-02-20 13:30:00,333.32,333.32,332.69,332.69,4780.0,333.32,333.32,332.69,332.69,4780.0
2019-02-20 13:40:00,332.95,333.37,332.87,333.37,5066.0,332.95,333.37,332.87,333.37,5066.0
2019-02-20 13:50:00,333.5,334.28,333.5,334.28,13513.0,333.5,334.28,333.5,334.28,13513.0
2019-02-20 14:00:00,334.29,334.94,333.36,334.43,15300.0,334.29,334.94,333.36,334.43,15300.0
2019-02-20 14:10:00,334.53,334.63,333.76,333.99,13648.0,334.53,334.63,333.76,333.99,13648.0
2019-02-20 14:20:00,333.9,334.13,333.14,334.06,9663.0,333.9,334.13,333.14,334.06,9663.0
2019-02-20 14:30:00,334.22,334.44,333.53,333.85,20962.0,334.22,334.44,333.53,333.85,20962.0
2019-02-20 14:40:00,333.85,334.3,333.6,334.3,4292.0,333.85,334.3,333.6,334.3,4292.0
2019-02-20 14:50:00,334.29,334.68,334.24,334.61,5754.0,334.29,334.68,334.24,334.61,5754.0
2019-02-20 15:00:00,334.88,334.88,334.39,334.53,6200.0,334.88,334.88,334.39,334.53,6200.0
2019-02-20 15:10:00,334.54,334.78,334.1,334.78,5358.0,334.54,334.78,334.1,334.78,5358.0
2019-02-20 15:20:00,334.78,334.91,334.5,334.53,7711.0,334.78,334.91,334.5,334.53,7711.0
2019-02-20 15:30:00,334.5,334.9,334.43,334.81,6795.0,334.5,334.9,334.43,334.81,6795.0
2019-02-20 15:40:00,334.8,334.96,334.35,334.42,12105.0,334.8,334.96,334.35,334.42,12105.0
2019-02-20 15:50:00,334.44,335.3,334.44,335.3,36051.0,334.44,335.3,334.44,335.3,36051.0
2019-02-21 09:30:00,329.97,331.49,324.73,327.93,81802.0,329.97,331.49,324.73,327.93,81802.0
2019-02-21 09:40:00,327.93,328.97,323.23,323.44,33851.0,327.93,328.97,323.23,323.44,33851.0
2019-02-21 09:50:00,323.41,325.07,323.4,324.45,30461.0,323.41,325.07,323.4,324.45,30461.0
2019-02-21 10:00:00,324.57,324.96,323.25,323.78,28228.0,324.57,324.96,323.25,323.78,28228.0
2019-02-21 10:10:00,323.93,324.29,322.87,323.58,20944.0,323.93,324.29,322.87,323.58,20944.0
2019-02-21 10:20:00,323.59,323.78,322.11,322.41,21378.0,323.59,323.78,322.11,322.41,21378.0
2019-02-21 10:30:00,322.75,323.31,322.45,322.82,20828.0,322.75,323.31,322.45,322.82,20828.0
2019-02-21 10:40:00,322.83,323.31,322.41,322.61,12885.0,322.83,323.31,322.41,322.61,12885.0
2019-02-21 10:50:00,322.81,323.51,322.5,322.9,22544.0,322.81,323.51,322.5,322.9,22544.0
2019-02-21 11:00:00,322.85,323.56,322.54,323.26,21095.0,322.85,323.56,322.54,323.26,21095.0
2019-02-21 11:10:00,323.32,323.32,322.67,322.89,22598.0,323.32,323.32,322.67,322.89,22598.0
2019-02-21 11:20:00,322.89,323.18,322.4,322.7,22488.0,322.89,323.18,322.4,322.7,22488.0
2019-02-21 11:30:00,322.77,323.32,322.5,322.53,34284.0,322.77,323.32,322.5,322.53,34284.0
2019-02-21 11:40:00,322.6,322.97,322.49,322.78,9516.0,322.6,322.97,322.49,322.78,9516.0
2019-02-21 11:50:00,322.87,324.29,322.73,324.26,26716.0,322.87,324.29,322.73,324.26,26716.0
2019-02-21 12:00:00,324.28,325.0,323.94,324.04,25741.0,324.28,325.0,323.94,324.04,25741.0
2019-02-21 12:10:00,323.94,324.15,323.4,323.77,18823.0,323.94,324.15,323.4,323.77,18823.0
2019-02-21 12:20:00,323.73,324.27,323.53,323.82,28895.0,323.73,324.27,323.53,323.82,28895.0
2019-02-21 12:30:00,323.81,324.31,323.78,324.0,12718.0,323.81,324.31,323.78,324.0,12718.0
2019-02-21 12:40:00,324.16,324.35,324.0,324.18,8840.0,324.16,324.35,324.0,324.18,8840.0
2019-02-21 12:50:00,324.3,325.01,324.3,324.81,14537.0,324.3,325.01,324.3,324.81,14537.0
2019-02-21 13:00:00,324.98,325.22,324.6,325.11,10948.0,324.98,325.22,324.6,325.11,10948.0
2019-02-21 13:10:00,325.04,325.26,324.23,324.28,9897.0,325.04,325.26,324.23,324.28,9897.0
2019-02-21 13:20:00,324.41,324.55,324.16,324.24,7370.0,324.41,324.55,324.16,324.24,7370.0
2019-02-21 13:30:00,324.29,324.31,323.59,323.8,12561.0,324.29,324.31,323.59,323.8,12561.0
2019-02-21 13:40:00,323.78,324.26,323.77,324.13,12333.0,323.78,324.26,323.77,324.13,12333.0
2019-02-21 13:50:00,324.17,324.64,323.77,324.43,9125.0,324.17,324.64,323.77,324.43,9125.0
2019-02-21 14:00:00,324.39,324.88,324.33,324.64,13306.0,324.39,324.88,324.33,324.64,13306.0
2019-02-21 14:10:00,324.56,324.73,323.84,323.95,9500.0,324.56,324.73,323.84,323.95,9500.0
2019-02-21 14:20:00,323.99,324.15,323.25,323.7,16242.0,323.99,324.15,323.25,323.7,16242.0
2019-02-21 14:30:00,323.79,323.89,323.43,323.43,7602.0,323.79,323.89,323.43,323.43,7602.0
2019-02-21 14:40:00,323.43,323.63,322.19,322.35,16434.0,323.43,323.63,322.19,322.35,16434.0
2019-02-21 14:50:00,322.3,322.4,321.74,322.06,17926.0,322.3,322.4,321.74,322.06,17926.0
2019-02-21 15:00:00,321.91,322.7,321.79,322.53,14929.0,321.91,322.7,321.79,322.53,14929.0
2019-02-21 15:10:00,322.51,322.55,322.01,322.17,17761.0,322.51,322.55,322.01,322.17,17761.0
2019-02-21 15:20:00,322.18,322.18,321.69,321.72,17773.0,322.18,322.18,321.69,321.72,17773.0
2019-02-21 15:30:00,321.73,321.77,320.44,320.69,28452.0,321.73,321.77,320.44,320.69,28452.0
2019-02-21 15:40:00,320.71,321.31,320.39,321.23,41146.0,320.71,321.31,320.39,321.23,41146.0
2019-02-21 15:50:00,321.19,321.7,320.72,321.17,96815.0,321.19,321.7,320.72,321.17,96815.0
2019-02-22 09:30:00,321.19,323.65,320.42,323.03,60033.0,321.19,323.65,320.42,323.03,60033.0
2019-02-22 09:40:00,322.8,324.78,322.68,324.69,29088.0,322.8,324.78,322.68,324.69,29088.0
2019-02-22 09:50:00,324.7,325.25,323.64,324.93,21013.0,324.7,325.25,323.64,324.93,21013.0
2019-02-22 10:00:00,324.95,324.96,321.91,322.16,29786.0,324.95,324.96,321.91,322.16,29786.0
2019-02-22 10:10:00,321.97,323.53,321.91,323.53,27961.0,321.97,323.53,321.91,323.53,27961.0
2019-02-22 10:20:00,323.38,323.46,322.98,323.27,16080.0,323.38,323.46,322.98,323.27,16080.0
2019-02-22 10:30:00,323.36,323.36,321.79,322.27,21160.0,323.36,323.36,321.79,322.27,21160.0
2019-02-22 10:40:00,322.71,323.12,322.35,322.86,21071.0,322.71,323.12,322.35,322.86,21071.0
2019-02-22 10:50:00,322.87,323.75,322.86,323.67,14305.0,322.87,323.75,322.86,323.67,14305.0
2019-02-22 11:00:00,323.81,323.89,322.88,323.12,22201.0,323.81,323.89,322.88,323.12,22201.0
2019-02-22 11:10:00,323.16,323.4,322.84,322.91,9622.0,323.16,323.4,322.84,322.91,9622.0
2019-02-22 11:20:00,323.0,323.72,322.97,323.4,12849.0,323.0,323.72,322.97,323.4,12849.0
2019-02-22 11:30:00,323.32,323.74,323.24,323.72,11762.0,323.32,323.74,323.24,323.72,11762.0
2019-02-22 11:40:00,323.55,324.03,323.38,324.0,8445.0,323.55,324.03,323.38,324.0,8445.0
2019-02-22 11:50:00,324.02,324.61,324.02,324.61,9053.0,324.02,324.61,324.02,324.61,9053.0
2019-02-22 12:00:00,324.51,325.02,324.37,324.71,9223.0,324.51,325.02,324.37,324.71,9223.0
2019-02-22 12:10:00,324.67,324.69,323.5,323.99,13572.0,324.67,324.69,323.5,323.99,13572.0
2019-02-22 12:20:00,323.98,324.11,323.83,324.01,21350.0,323.98,324.11,323.83,324.01,21350.0
2019-02-22 12:30:00,324.08,324.32,323.86,324.12,8046.0,324.08,324.32,323.86,324.12,8046.0
2019-02-22 12:40:00,324.05,324.09,323.81,324.09,9582.0,324.05,324.09,323.81,324.09,9582.0
2019-02-22 12:50:00,324.11,324.19,323.81,323.91,8427.0,324.11,324.19,323.81,323.91,8427.0
2019-02-22 13:00:00,324.02,324.21,323.79,324.21,7193.0,324.02,324.21,323.79,324.21,7193.0
2019-02-22 13:10:00,324.06,324.31,323.84,324.1,8354.0,324.06,324.31,323.84,324.1,8354.0
2019-02-22 13:20:00,324.13,324.67,324.13,324.57,5013.0,324.13,324.67,324.13,324.57,5013.0
2019-02-22 13:30:00,324.5,324.85,324.5,324.78,7870.0,324.5,324.85,324.5,324.78,7870.0
2019-02-22 13:40:00,324.78,324.78,324.6,324.63,5051.0,324.78,324.78,324.6,324.63,5051.0
2019-02-22 13:50:00,324.67,324.67,324.22,324.55,17530.0,324.67,324.67,324.22,324.55,17530.0
2019-02-22 14:00:00,324.56,324.94,324.53,324.92,9166.0,324.56,324.94,324.53,324.92,9166.0
2019-02-22 14:10:00,324.91,325.05,324.73,324.73,7558.0,324.91,325.05,324.73,324.73,7558.0
2019-02-22 14:20:00,324.73,324.84,323.99,323.99,9491.0,324.73,324.84,323.99,323.99,9491.0
2019-02-22 14:30:00,324.11,324.18,322.95,323.46,11968.0,324.11,324.18,322.95,323.46,11968.0
2019-02-22 14:40:00,323.22,323.22,322.35,322.44,22122.0,323.22,323.22,322.35,322.44,22122.0
2019-02-22 14:50:00,322.5,323.24,322.01,322.94,14930.0,322.5,323.24,322.01,322.94,14930.0
2019-02-22 15:00:00,322.94,323.74,322.94,323.62,7208.0,322.94,323.74,322.94,323.62,7208.0
2019-02-22 15:10:00,323.72,323.8,323.54,323.68,7372.0,323.72,323.8,323.54,323.68,7372.0
2019-02-22 15:20:00,323.68,324.31,323.68,324.18,7631.0,323.68,324.31,323.68,324.18,7631.0
2019-02-22 15:30:00,324.18,324.25,323.93,324.06,15110.0,324.18,324.25,323.93,324.06,15110.0
2019-02-22 15:40:00,324.09,324.3,323.84,323.97,19495.0,324.09,324.3,323.84,323.97,19495.0
2019-02-22 15:50:00,323.98,325.39,323.98,325.34,65075.0,323.98,325.39,323.98,325.34,65075.0
2019-02-25 09:30:00,327.95,331.99,326.25,331.5,44568.0,327.95,331.99,326.25,331.5,44568.0
2019-02-25 09:40:00,331.62,331.98,329.36,331.05,16013.0,331.62,331.98,329.36,331.05,16013.0
2019-02-25 09:50:00,331.14,331.54,329.74,330.23,13080.0,331.14,331.54,329.74,330.23,13080.0
2019-02-25 10:00:00,330.55,330.6,329.88,330.11,12844.0,330.55,330.6,329.88,330.11,12844.0
2019-02-25 10:10:00,330.24,330.48,328.9,328.9,11010.0,330.24,330.48,328.9,328.9,11010.0
2019-02-25 10:20:00,328.71,328.78,327.9,328.19,14991.0,328.71,328.78,327.9,328.19,14991.0
2019-02-25 10:30:00,328.27,328.87,328.12,328.68,13458.0,328.27,328.87,328.12,328.68,13458.0
2019-02-25 10:40:00,328.7,328.77,328.13,328.55,14514.0,328.7,328.77,328.13,328.55,14514.0
2019-02-25 10:50:00,328.3,328.75,328.02,328.52,12096.0,328.3,328.75,328.02,328.52,12096.0
2019-02-25 11:00:00,328.44,328.88,328.13,328.82,12312.0,328.44,328.88,328.13,328.82,12312.0
2019-02-25 11:10:00,328.77,329.56,328.76,329.56,7456.0,328.77,329.56,328.76,329.56,7456.0
2019-02-25 11:20:00,329.56,330.15,329.3,329.55,27832.0,329.56,330.15,329.3,329.55,27832.0
2019-02-25 11:30:00,329.57,330.28,329.48,330.22,17388.0,329.57,330.28,329.48,330.22,17388.0
2019-02-25 11:40:00,330.22,330.28,329.9,330.17,12955.0,330.22,330.28,329.9,330.17,12955.0
2019-02-25 11:50:00,330.07,330.09,329.75,329.75,5578.0,330.07,330.09,329.75,329.75,5578.0
2019-02-25 12:00:00,329.64,329.64,329.23,329.33,2310.0,329.64,329.64,329.23,329.33,2310.0
2019-02-25 12:10:00,329.31,329.32,328.74,329.19,4400.0,329.31,329.32,328.74,329.19,4400.0
2019-02-25 12:20:00,329.13,329.13,328.17,328.17,10450.0,329.13,329.13,328.17,328.17,10450.0
2019-02-25 12:30:00,328.24,328.49,327.88,327.88,4950.0,328.24,328.49,327.88,327.88,4950.0
2019-02-25 12:40:00,328.07,328.09,327.36,327.66,6177.0,328.07,328.09,327.36,327.66,6177.0
2019-02-25 12:50:00,327.48,327.67,326.78,327.4,6609.0,327.48,327.67,326.78,327.4,6609.0
2019-02-25 13:00:00,327.34,327.99,327.27,327.87,7385.0,327.34,327.99,327.27,327.87,7385.0
2019-02-25 13:10:00,327.98,328.36,327.81,328.19,3610.0,327.98,328.36,327.81,328.19,3610.0
2019-02-25 13:20:00,328.15,328.2,327.68,327.83,5698.0,328.15,328.2,327.68,327.83,5698.0
2019-02-25 13:30:00,327.93,327.98,327.52,327.73,5076.0,327.93,327.98,327.52,327.73,5076.0
2019-02-25 13:40:00,327.78,328.21,327.78,327.89,3165.0,327.78,328.21,327.78,327.89,3165.0
2019-02-25 13:50:00,328.03,328.27,327.97,328.24,4026.0,328.03,328.27,327.97,328.24,4026.0
2019-02-25 14:00:00,328.28,328.55,328.02,328.18,7585.0,328.28,328.55,328.02,328.18,7585.0
2019-02-25 14:10:00,328.15,328.18,327.78,327.8,4300.0,328.15,328.18,327.78,327.8,4300.0
2019-02-25 14:20:00,327.87,328.09,327.45,327.83,6509.0,327.87,328.09,327.45,327.83,6509.0
2019-02-25 14:30:00,327.89,328.2,327.8,328.06,5956.0,327.89,328.2,327.8,328.06,5956.0
2019-02-25 14:40:00,328.15,328.18,327.74,327.92,6648.0,328.15,328.18,327.74,327.92,6648.0
2019-02-25 14:50:00,328.02,328.12,327.8,327.94,6572.0,328.02,328.12,327.8,327.94,6572.0
2019-02-25 15:00:00,327.99,327.99,327.0,327.11,13842.0,327.99,327.99,327.0,327.11,13842.0
2019-02-25 15:10:00,327.13,327.6,326.94,327.51,29938.0,327.13,327.6,326.94,327.51,29938.0
2019-02-25 15:20:00,327.5,327.5,327.11,327.11,5052.0,327.5,327.5,327.11,327.11,5052.0
2019-02-25 15:30:00,327.04,328.09,327.04,327.94,10666.0,327.04,328.09,327.04,327.94,10666.0
2019-02-25 15:40:00,327.85,327.89,327.34,327.42,9791.0,327.85,327.89,327.34,327.42,9791.0
2019-02-25 15:50:00,327.41,327.51,326.67,327.48,55645.0,327.41,327.51,326.67,327.48,55645.0
2019-02-26 09:30:00,327.23,328.0,325.13,327.17,22949.0,327.23,328.0,325.13,327.17,22949.0
2019-02-26 09:40:00,326.6,327.63,325.95,326.21,9811.0,326.6,327.63,325.95,326.21,9811.0
2019-02-26 09:50:00,326.0,326.85,325.82,326.85,11846.0,326.0,326.85,325.82,326.85,11846.0
2019-02-26 10:00:00,326.54,328.0,326.54,327.99,10702.0,326.54,328.0,326.54,327.99,10702.0
2019-02-26 10:10:00,327.98,328.15,327.49,327.68,16153.0,327.98,328.15,327.49,327.68,16153.0
2019-02-26 10:20:00,327.79,328.45,327.6,328.02,4925.0,327.79,328.45,327.6,328.02,4925.0
2019-02-26 10:30:00,327.94,327.98,327.3,327.63,3736.0,327.94,327.98,327.3,327.63,3736.0
2019-02-26 10:40:00,327.65,328.32,327.65,328.09,7632.0,327.65,328.32,327.65,328.09,7632.0
2019-02-26 10:50:00,328.18,328.18,327.33,327.41,5892.0,328.18,328.18,327.33,327.41,5892.0
2019-02-26 11:00:00,327.48,327.74,327.27,327.48,7334.0,327.48,327.74,327.27,327.48,7334.0
2019-02-26 11:10:00,327.48,328.37,327.48,328.19,10516.0,327.48,328.37,327.48,328.19,10516.0
2019-02-26 11:20:00,328.51,328.91,328.5,328.83,8713.0,328.51,328.91,328.5,328.83,8713.0
2019-02-26 11:30:00,328.69,328.9,328.43,328.47,14202.0,328.69,328.9,328.43,328.47,14202.0
2019-02-26 11:40:00,328.51,329.15,328.31,329.0,3580.0,328.51,329.15,328.31,329.0,3580.0
2019-02-26 11:50:00,329.02,329.14,328.54,328.55,6831.0,329.02,329.14,328.54,328.55,6831.0
2019-02-26 12:00:00,328.62,328.87,328.49,328.87,18082.0,328.62,328.87,328.49,328.87,18082.0
2019-02-26 12:10:00,328.86,328.86,328.54,328.85,4690.0,328.86,328.86,328.54,328.85,4690.0
2019-02-26 12:20:00,328.74,329.09,328.67,328.7,11606.0,328.74,329.09,328.67,328.7,11606.0
2019-02-26 12:30:00,328.73,328.73,327.91,328.01,4425.0,328.73,328.73,327.91,328.01,4425.0
2019-02-26 12:40:00,328.1,328.24,327.75,328.1,7148.0,328.1,328.24,327.75,328.1,7148.0
2019-02-26 12:50:00,328.12,328.2,327.5,328.04,6289.0,328.12,328.2,327.5,328.04,6289.0
2019-02-26 13:00:00,328.14,328.33,327.94,328.19,3467.0,328.14,328.33,327.94,328.19,3467.0
2019-02-26 13:10:00,328.19,328.34,327.83,327.83,4966.0,328.19,328.34,327.83,327.83,4966.0
2019-02-26 13:20:00,328.03,328.17,327.95,328.17,4303.0,328.03,328.17,327.95,328.17,4303.0
2019-02-26 13:30:00,327.95,328.04,326.71,326.71,6960.0,327.95,328.04,326.71,326.71,6960.0
2019-02-26 13:40:00,326.8,327.47,326.77,327.24,14837.0,326.8,327.47,326.77,327.24,14837.0
2019-02-26 13:50:00,327.34,327.46,326.92,327.23,8748.0,327.34,327.46,326.92,327.23,8748.0
2019-02-26 14:00:00,327.4,327.79,327.19,327.2,3793.0,327.4,327.79,327.19,327.2,3793.0
2019-02-26 14:10:00,327.11,328.14,327.07,328.11,12951.0,327.11,328.14,327.07,328.11,12951.0
2019-02-26 14:20:00,327.94,327.97,327.52,327.52,4443.0,327.94,327.97,327.52,327.52,4443.0
2019-02-26 14:30:00,327.66,328.22,327.66,327.91,6213.0,327.66,328.22,327.66,327.91,6213.0
2019-02-26 14:40:00,327.97,328.19,327.9,328.11,3646.0,327.97,328.19,327.9,328.11,3646.0
2019-02-26 14:50:00,328.15,328.27,327.72,327.97,4743.0,328.15,328.27,327.72,327.97,4743.0
2019-02-26 15:00:00,328.07,328.71,328.0,328.55,8080.0,328.07,328.71,328.0,328.55,8080.0
2019-02-26 15:10:00,328.56,328.65,328.3,328.46,6793.0,328.56,328.65,328.3,328.46,6793.0
2019-02-26 15:20:00,328.5,328.8,328.5,328.7,11822.0,328.5,328.8,328.5,328.7,11822.0
2019-02-26 15:30:00,328.75,328.8,328.05,328.2,12515.0,328.75,328.8,328.05,328.2,12515.0
2019-02-26 15:40:00,328.21,328.24,327.48,327.68,10904.0,328.21,328.24,327.48,327.68,10904.0
2019-02-26 15:50:00,327.56,328.14,327.25,327.59,47483.0,327.56,328.14,327.25,327.59,47483.0
2019-02-27 09:30:00,326.53,328.71,325.72,328.66,30458.0,326.53,328.71,325.72,328.66,30458.0
2019-02-27 09:40:00,328.53,329.04,327.96,328.76,13564.0,328.53,329.04,327.96,328.76,13564.0
2019-02-27 09:50:00,328.65,329.03,328.16,328.18,15579.0,328.65,329.03,328.16,328.18,15579.0
2019-02-27 10:00:00,328.03,328.44,327.06,327.8,5939.0,328.03,328.44,327.06,327.8,5939.0
2019-02-27 10:10:00,327.61,327.61,326.34,326.64,9100.0,327.61,327.61,326.34,326.64,9100.0
2019-02-27 10:20:00,326.4,326.4,325.51,325.89,12164.0,326.4,326.4,325.51,325.89,12164.0
2019-02-27 10:30:00,325.9,326.41,325.74,326.27,6671.0,325.9,326.41,325.74,326.27,6671.0
2019-02-27 10:40:00,326.18,327.03,326.06,327.03,8373.0,326.18,327.03,326.06,327.03,8373.0
2019-02-27 10:50:00,326.9,327.23,326.77,326.84,5440.0,326.9,327.23,326.77,326.84,5440.0
2019-02-27 11:00:00,326.76,327.33,326.56,327.33,10596.0,326.76,327.33,326.56,327.33,10596.0
2019-02-27 11:10:00,327.6,327.76,327.28,327.57,3500.0,327.6,327.76,327.28,327.57,3500.0
2019-02-27 11:20:00,327.56,328.1,327.55,327.8,9453.0,327.56,328.1,327.55,327.8,9453.0
2019-02-27 11:30:00,327.8,327.94,327.54,327.85,4842.0,327.8,327.94,327.54,327.85,4842.0
2019-02-27 11:40:00,327.85,328.45,327.84,328.45,3878.0,327.85,328.45,327.84,328.45,3878.0
2019-02-27 11:50:00,328.58,328.83,328.4,328.47,4426.0,328.58,328.83,328.4,328.47,4426.0
2019-02-27 12:00:00,328.52,329.33,328.52,329.27,9056.0,328.52,329.33,328.52,329.27,9056.0
2019-02-27 12:10:00,329.19,329.85,328.99,329.28,7983.0,329.19,329.85,328.99,329.28,7983.0
2019-02-27 12:20:00,329.24,329.65,329.24,329.34,2671.0,329.24,329.65,329.24,329.34,2671.0
2019-02-27 12:30:00,329.25,329.54,329.12,329.12,1763.0,329.25,329.54,329.12,329.12,1763.0
2019-02-27 12:40:00,329.2,329.62,329.2,329.43,6924.0,329.2,329.62,329.2,329.43,6924.0
2019-02-27 12:50:00,329.39,329.51,329.22,329.31,5149.0,329.39,329.51,329.22,329.31,5149.0
2019-02-27 13:00:00,329.19,329.19,328.69,329.15,16563.0,329.19,329.19,328.69,329.15,16563.0
2019-02-27 13:10:00,329.14,329.62,328.99,329.06,20878.0,329.14,329.62,328.99,329.06,20878.0
2019-02-27 13:20:00,328.95,330.03,328.94,329.72,15912.0,328.95,330.03,328.94,329.72,15912.0
2019-02-27 13:30:00,329.76,329.76,329.21,329.28,2952.0,329.76,329.76,329.21,329.28,2952.0
2019-02-27 13:40:00,329.29,329.33,328.93,329.06,7240.0,329.29,329.33,328.93,329.06,7240.0
2019-02-27 13:50:00,329.04,329.18,328.66,328.82,2760.0,329.04,329.18,328.66,328.82,2760.0
2019-02-27 14:00:00,328.76,329.1,328.65,328.71,2824.0,328.76,329.1,328.65,328.71,2824.0
2019-02-27 14:10:00,328.75,329.01,328.73,328.89,3884.0,328.75,329.01,328.73,328.89,3884.0
2019-02-27 14:20:00,329.02,329.05,328.22,328.28,5864.0,329.02,329.05,328.22,328.28,5864.0
2019-02-27 14:30:00,328.31,328.89,328.31,328.56,5555.0,328.31,328.89,328.31,328.56,5555.0
2019-02-27 14:40:00,328.63,328.9,328.47,328.79,4587.0,328.63,328.9,328.47,328.79,4587.0
2019-02-27 14:50:00,328.79,328.81,328.21,328.28,4512.0,328.79,328.81,328.21,328.28,4512.0
2019-02-27 15:00:00,328.47,328.51,328.22,328.42,7282.0,328.47,328.51,328.22,328.42,7282.0
2019-02-27 15:10:00,328.42,328.64,328.16,328.24,11306.0,328.42,328.64,328.16,328.24,11306.0
2019-02-27 15:20:00,328.21,328.36,327.86,327.86,5037.0,328.21,328.36,327.86,327.86,5037.0
2019-02-27 15:30:00,327.82,328.3,327.69,328.3,4435.0,327.82,328.3,327.69,328.3,4435.0
2019-02-27 15:40:00,328.2,328.23,327.72,328.04,8587.0,328.2,328.23,327.72,328.04,8587.0
2019-02-27 15:50:00,328.19,328.98,327.8,328.83,25225.0,328.19,328.98,327.8,328.83,25225.0
2019-02-28 09:30:00,327.64,329.5,327.5,328.31,19806.0,327.64,329.5,327.5,328.31,19806.0
2019-02-28 09:40:00,328.05,328.05,326.81,327.11,5579.0,328.05,328.05,326.81,327.11,5579.0
2019-02-28 09:50:00,327.47,327.62,326.94,327.52,6346.0,327.47,327.62,326.94,327.52,6346.0
2019-02-28 10:00:00,327.47,327.47,326.71,327.18,13946.0,327.47,327.47,326.71,327.18,13946.0
2019-02-28 10:10:00,327.15,327.56,327.06,327.42,18440.0,327.15,327.56,327.06,327.42,18440.0
2019-02-28 10:20:00,327.42,327.94,327.36,327.92,7993.0,327.42,327.94,327.36,327.92,7993.0
2019-02-28 10:30:00,327.97,328.5,327.93,328.35,14595.0,327.97,328.5,327.93,328.35,14595.0
2019-02-28 10:40:00,328.27,328.5,327.51,327.51,3912.0,328.27,328.5,327.51,327.51,3912.0
2019-02-28 10:50:00,327.15,327.77,326.83,327.49,10537.0,327.15,327.77,326.83,327.49,10537.0
2019-02-28 11:00:00,327.52,327.64,326.61,326.64,3182.0,327.52,327.64,326.61,326.64,3182.0
2019-02-28 11:10:00,326.75,327.56,326.51,327.56,4270.0,326.75,327.56,326.51,327.56,4270.0
2019-02-28 11:20:00,327.75,327.75,327.03,327.1,4598.0,327.75,327.75,327.03,327.1,4598.0
2019-02-28 11:30:00,327.03,327.6,326.91,327.47,5036.0,327.03,327.6,326.91,327.47,5036.0
2019-02-28 11:40:00,327.6,327.74,327.21,327.74,8699.0,327.6,327.74,327.21,327.74,8699.0
2019-02-28 11:50:00,327.69,328.0,327.67,328.0,9743.0,327.69,328.0,327.67,328.0,9743.0
2019-02-28 12:00:00,327.88,328.05,327.61,328.05,4880.0,327.88,328.05,327.61,328.05,4880.0
2019-02-28 12:10:00,328.04,328.5,327.9,328.47,3770.0,328.04,328.5,327.9,328.47,3770.0
2019-02-28 12:20:00,328.5,329.04,328.43,329.04,12323.0,328.5,329.04,328.43,329.04,12323.0
2019-02-28 12:30:00,328.92,329.14,328.79,328.96,5318.0,328.92,329.14,328.79,328.96,5318.0
2019-02-28 12:40:00,328.99,329.03,328.77,329.02,6626.0,328.99,329.03,328.77,329.02,6626.0
2019-02-28 12:50:00,329.11,329.78,329.06,329.78,3939.0,329.11,329.78,329.06,329.78,3939.0
2019-02-28 13:00:00,329.67,329.78,329.29,329.29,2900.0,329.67,329.78,329.29,329.29,2900.0
2019-02-28 13:10:00,329.27,329.34,329.02,329.23,1955.0,329.27,329.34,329.02,329.23,1955.0
2019-02-28 13:20:00,329.07,329.24,328.63,328.68,10326.0,329.07,329.24,328.63,328.68,10326.0
2019-02-28 13:30:00,328.62,329.07,328.58,329.07,2700.0,328.62,329.07,328.58,329.07,2700.0
2019-02-28 13:40:00,328.88,329.05,328.73,328.99,6975.0,328.88,329.05,328.73,328.99,6975.0
2019-02-28 13:50:00,328.96,329.0,328.79,328.83,5998.0,328.96,329.0,328.79,328.83,5998.0
2019-02-28 14:00:00,328.89,328.89,328.36,328.66,7283.0,328.89,328.89,328.36,328.66,7283.0
2019-02-28 14:10:00,328.57,328.82,328.04,328.04,6496.0,328.57,328.82,328.04,328.04,6496.0
2019-02-28 14:20:00,328.04,328.44,327.91,328.25,7241.0,328.04,328.44,327.91,328.25,7241.0
2019-02-28 14:30:00,328.16,328.16,327.72,327.98,4280.0,328.16,328.16,327.72,327.98,4280.0
2019-02-28 14:40:00,327.84,327.92,327.32,327.37,6935.0,327.84,327.92,327.32,327.37,6935.0
2019-02-28 14:50:00,327.31,327.86,327.11,327.86,7582.0,327.31,327.86,327.11,327.86,7582.0
2019-02-28 15:00:00,328.03,328.44,327.86,328.35,5738.0,328.03,328.44,327.86,328.35,5738.0
2019-02-28 15:10:00,328.29,328.71,328.14,328.35,7893.0,328.29,328.71,328.14,328.35,7893.0
2019-02-28 15:20:00,328.38,328.5,327.86,328.18,8820.0,328.38,328.5,327.86,328.18,8820.0
2019-02-28 15:30:00,328.26,328.68,328.26,328.68,8419.0,328.26,328.68,328.26,328.68,8419.0
2019-02-28 15:40:00,328.74,328.82,327.7,327.87,12506.0,328.74,328.82,327.7,327.87,12506.0
2019-02-28 15:50:00,327.87,328.22,327.41,328.03,63526.0,327.87,328.22,327.41,328.03,63526.0
2019-03-01 09:30:00,331.29,331.82,330.15,331.21,44799.0,331.29,331.82,330.15,331.21,44799.0
2019-03-01 09:40:00,331.46,331.5,330.75,331.11,8417.0,331.46,331.5,330.75,331.11,8417.0
2019-03-01 09:50:00,331.42,332.29,331.38,332.1,28673.0,331.42,332.29,331.38,332.1,28673.0
2019-03-01 10:00:00,331.96,332.8,331.48,332.72,37723.0,331.96,332.8,331.48,332.72,37723.0
2019-03-01 10:10:00,332.76,332.77,331.62,331.86,17833.0,332.76,332.77,331.62,331.86,17833.0
2019-03-01 10:20:00,331.75,332.13,331.17,331.8,10289.0,331.75,332.13,331.17,331.8,10289.0
2019-03-01 10:30:00,331.86,332.32,331.53,332.16,7008.0,331.86,332.32,331.53,332.16,7008.0
2019-03-01 10:40:00,332.21,332.81,331.99,332.53,9581.0,332.21,332.81,331.99,332.53,9581.0
2019-03-01 10:50:00,332.41,333.18,332.41,333.17,9790.0,332.41,333.18,332.41,333.17,9790.0
2019-03-01 11:00:00,333.2,333.31,332.3,332.38,30059.0,333.2,333.31,332.3,332.38,30059.0
2019-03-01 11:10:00,332.63,333.13,332.35,332.84,9682.0,332.63,333.13,332.35,332.84,9682.0
2019-03-01 11:20:00,333.06,333.06,332.07,332.31,4000.0,333.06,333.06,332.07,332.31,4000.0
2019-03-01 11:30:00,332.36,332.47,331.7,332.07,7517.0,332.36,332.47,331.7,332.07,7517.0
2019-03-01 11:40:00,332.0,332.35,331.9,332.1,3700.0,332.0,332.35,331.9,332.1,3700.0
2019-03-01 11:50:00,332.17,332.49,331.88,332.37,8744.0,332.17,332.49,331.88,332.37,8744.0
2019-03-01 12:00:00,332.4,332.68,332.2,332.65,20474.0,332.4,332.68,332.2,332.65,20474.0
2019-03-01 12:10:00,332.45,333.26,332.36,333.26,3732.0,332.45,333.26,332.36,333.26,3732.0
2019-03-01 12:20:00,333.45,334.01,333.3,333.88,5101.0,333.45,334.01,333.3,333.88,5101.0
2019-03-01 12:30:00,333.91,334.1,333.73,333.93,7300.0,333.91,334.1,333.73,333.93,7300.0
2019-03-01 12:40:00,333.9,334.31,333.63,334.26,7855.0,333.9,334.31,333.63,334.26,7855.0
2019-03-01 12:50:00,334.4,334.66,333.31,333.36,10250.0,334.4,334.66,333.31,333.36,10250.0
2019-03-01 13:00:00,333.56,333.62,333.24,333.31,7408.0,333.56,333.62,333.24,333.31,7408.0
2019-03-01 13:10:00,333.27,333.95,333.27,333.68,7960.0,333.27,333.95,333.27,333.68,7960.0
2019-03-01 13:20:00,333.65,333.65,333.27,333.56,10358.0,333.65,333.65,333.27,333.56,10358.0
2019-03-01 13:30:00,333.56,333.92,333.49,333.81,2400.0,333.56,333.92,333.49,333.81,2400.0
2019-03-01 13:40:00,333.93,334.07,333.61,334.04,5401.0,333.93,334.07,333.61,334.04,5401.0
2019-03-01 13:50:00,333.98,334.05,333.8,333.87,10065.0,333.98,334.05,333.8,333.87,10065.0
2019-03-01 14:00:00,333.99,334.31,333.59,334.19,9328.0,333.99,334.31,333.59,334.19,9328.0
2019-03-01 14:10:00,334.25,334.6,334.1,334.56,8806.0,334.25,334.6,334.1,334.56,8806.0
2019-03-01 14:20:00,334.52,334.82,334.31,334.41,10737.0,334.52,334.82,334.31,334.41,10737.0
2019-03-01 14:30:00,334.34,334.45,333.84,334.22,11756.0,334.34,334.45,333.84,334.22,11756.0
2019-03-01 14:40:00,334.35,334.52,333.78,333.85,5698.0,334.35,334.52,333.78,333.85,5698.0
2019-03-01 14:50:00,333.86,334.0,333.72,333.73,8074.0,333.86,334.0,333.72,333.73,8074.0
2019-03-01 15:00:00,333.88,334.09,333.67,333.98,10535.0,333.88,334.09,333.67,333.98,10535.0
2019-03-01 15:10:00,333.96,334.65,333.87,334.65,9224.0,333.96,334.65,333.87,334.65,9224.0
2019-03-01 15:20:00,334.7,335.0,334.63,334.8,17263.0,334.7,335.0,334.63,334.8,17263.0
2019-03-01 15:30:00,334.9,334.94,334.52,334.58,14195.0,334.9,334.94,334.52,334.58,14195.0
2019-03-01 15:40:00,334.56,335.17,334.28,334.42,32409.0,334.56,335.17,334.28,334.42,32409.0
2019-03-01 15:50:00,334.41,334.63,333.75,334.15,75954.0,334.41,334.63,333.75,334.15,75954.0
2019-03-04 09:30:00,335.6,336.57,331.88,333.1,33587.0,335.6,336.57,331.88,333.1,33587.0
2019-03-04 09:40:00,332.76,333.83,332.44,333.52,10624.0,332.76,333.83,332.44,333.52,10624.0
2019-03-04 09:50:00,333.29,334.41,333.01,334.23,59546.0,333.29,334.41,333.01,334.23,59546.0
2019-03-04 10:00:00,334.41,334.68,333.69,333.81,10612.0,334.41,334.68,333.69,333.81,10612.0
2019-03-04 10:10:00,333.78,334.14,333.42,334.02,6647.0,333.78,334.14,333.42,334.02,6647.0
2019-03-04 10:20:00,333.98,334.35,333.44,333.67,17091.0,333.98,334.35,333.44,333.67,17091.0
2019-03-04 10:30:00,333.77,333.91,333.16,333.48,8159.0,333.77,333.91,333.16,333.48,8159.0
2019-03-04 10:40:00,333.39,333.63,333.01,333.21,13097.0,333.39,333.63,333.01,333.21,13097.0
2019-03-04 10:50:00,333.2,333.69,333.13,333.41,10897.0,333.2,333.69,333.13,333.41,10897.0
2019-03-04 11:00:00,333.42,333.74,333.15,333.39,12525.0,333.42,333.74,333.15,333.39,12525.0
2019-03-04 11:10:00,333.44,333.64,332.06,332.15,14816.0,333.44,333.64,332.06,332.15,14816.0
2019-03-04 11:20:00,332.04,332.04,330.5,331.14,10218.0,332.04,332.04,330.5,331.14,10218.0
2019-03-04 11:30:00,330.86,331.27,330.53,330.7,4021.0,330.86,331.27,330.53,330.7,4021.0
2019-03-04 11:40:00,330.59,330.68,328.83,328.83,20980.0,330.59,330.68,328.83,328.83,20980.0
2019-03-04 11:50:00,329.12,329.26,328.0,328.2,10331.0,329.12,329.26,328.0,328.2,10331.0
2019-03-04 12:00:00,328.03,328.74,327.91,327.91,6772.0,328.03,328.74,327.91,327.91,6772.0
2019-03-04 12:10:00,327.79,328.05,326.66,326.66,5626.0,327.79,328.05,326.66,326.66,5626.0
2019-03-04 12:20:00,326.76,326.83,325.67,326.15,14714.0,326.76,326.83,325.67,326.15,14714.0
2019-03-04 12:30:00,326.56,327.45,326.56,326.82,17519.0,326.56,327.45,326.56,326.82,17519.0
2019-03-04 12:40:00,326.64,326.64,325.32,325.74,9887.0,326.64,326.64,325.32,325.74,9887.0
2019-03-04 12:50:00,325.65,326.46,325.44,325.71,10426.0,325.65,326.46,325.44,325.71,10426.0
2019-03-04 13:00:00,325.75,325.75,324.44,324.58,26611.0,325.75,325.75,324.44,324.58,26611.0
2019-03-04 13:10:00,324.47,324.96,324.47,324.82,13482.0,324.47,324.96,324.47,324.82,13482.0
2019-03-04 13:20:00,324.94,325.98,324.94,325.77,8316.0,324.94,325.98,324.94,325.77,8316.0
2019-03-04 13:30:00,325.68,325.83,325.0,325.0,14652.0,325.68,325.83,325.0,325.0,14652.0
2019-03-04 13:40:00,325.0,325.55,324.95,325.15,9169.0,325.0,325.55,324.95,325.15,9169.0
2019-03-04 13:50:00,325.32,326.16,325.11,326.15,6347.0,325.32,326.16,325.11,326.15,6347.0
2019-03-04 14:00:00,326.26,326.26,325.59,325.66,7540.0,326.26,326.26,325.59,325.66,7540.0
2019-03-04 14:10:00,325.6,326.02,325.41,326.02,7106.0,325.6,326.02,325.41,326.02,7106.0
2019-03-04 14:20:00,326.04,326.46,325.73,326.42,6956.0,326.04,326.46,325.73,326.42,6956.0
2019-03-04 14:30:00,326.41,326.41,325.92,326.11,9430.0,326.41,326.41,325.92,326.11,9430.0
2019-03-04 14:40:00,326.15,326.28,325.79,325.79,9153.0,326.15,326.28,325.79,325.79,9153.0
2019-03-04 14:50:00,325.74,326.35,325.06,325.62,40919.0,325.74,326.35,325.06,325.62,40919.0
2019-03-04 15:00:00,325.71,325.71,325.42,325.43,7921.0,325.71,325.71,325.42,325.43,7921.0
2019-03-04 15:10:00,325.46,326.1,325.43,326.1,8147.0,325.46,326.1,325.43,326.1,8147.0
2019-03-04 15:20:00,326.04,326.57,325.79,326.25,9952.0,326.04,326.57,325.79,326.25,9952.0
2019-03-04 15:30:00,326.1,326.52,326.03,326.38,16197.0,326.1,326.52,326.03,326.38,16197.0
2019-03-04 15:40:00,326.34,327.04,326.31,326.73,18895.0,326.34,327.04,326.31,326.73,18895.0
2019-03-04 15:50:00,326.62,327.27,326.3,327.26,83396.0,326.62,327.27,326.3,327.26,83396.0
2019-03-05 09:30:00,327.75,328.15,325.59,327.61,18362.0,327.75,328.15,325.59,327.61,18362.0
2019-03-05 09:40:00,327.56,327.77,325.66,325.66,12241.0,327.56,327.77,325.66,325.66,12241.0
2019-03-05 09:50:00,325.58,326.46,325.04,326.46,9551.0,325.58,326.46,325.04,326.46,9551.0
2019-03-05 10:00:00,326.75,327.62,325.99,327.41,24783.0,326.75,327.62,325.99,327.41,24783.0
2019-03-05 10:10:00,327.32,327.7,326.62,327.25,10951.0,327.32,327.7,326.62,327.25,10951.0
2019-03-05 10:20:00,327.35,327.84,326.56,326.65,8372.0,327.35,327.84,326.56,326.65,8372.0
2019-03-05 10:30:00,326.79,328.69,326.77,328.22,12664.0,326.79,328.69,326.77,328.22,12664.0
2019-03-05 10:40:00,328.28,328.52,327.92,328.52,6493.0,328.28,328.52,327.92,328.52,6493.0
2019-03-05 10:50:00,328.8,329.03,328.25,328.5,8214.0,328.8,329.03,328.25,328.5,8214.0
2019-03-05 11:00:00,328.37,329.17,328.37,328.89,4250.0,328.37,329.17,328.37,328.89,4250.0
2019-03-05 11:10:00,329.06,329.88,329.05,329.88,3824.0,329.06,329.88,329.05,329.88,3824.0
2019-03-05 11:20:00,329.96,329.96,329.0,329.15,9330.0,329.96,329.96,329.0,329.15,9330.0
2019-03-05 11:30:00,329.15,330.12,328.98,330.12,5300.0,329.15,330.12,328.98,330.12,5300.0
2019-03-05 11:40:00,330.04,330.08,329.31,329.6,8540.0,330.04,330.08,329.31,329.6,8540.0
2019-03-05 11:50:00,329.6,329.66,328.26,328.77,7184.0,329.6,329.66,328.26,328.77,7184.0
2019-03-05 12:00:00,328.94,329.16,328.79,329.15,13130.0,328.94,329.16,328.79,329.15,13130.0
2019-03-05 12:10:00,329.06,329.8,329.03,329.16,19001.0,329.06,329.8,329.03,329.16,19001.0
2019-03-05 12:20:00,329.27,329.27,328.87,329.0,4945.0,329.27,329.27,328.87,329.0,4945.0
2019-03-05 12:30:00,328.94,329.07,328.56,328.89,7323.0,328.94,329.07,328.56,328.89,7323.0
2019-03-05 12:40:00,329.09,329.21,328.64,328.77,5076.0,329.09,329.21,328.64,328.77,5076.0
2019-03-05 12:50:00,329.08,329.49,329.01,329.26,6724.0,329.08,329.49,329.01,329.26,6724.0
2019-03-05 13:00:00,329.2,329.66,329.15,329.33,7021.0,329.2,329.66,329.15,329.33,7021.0
2019-03-05 13:10:00,329.42,329.68,328.94,329.18,3659.0,329.42,329.68,328.94,329.18,3659.0
2019-03-05 13:20:00,329.26,329.29,328.68,328.68,4100.0,329.26,329.29,328.68,328.68,4100.0
2019-03-05 13:30:00,328.67,328.67,328.22,328.32,2140.0,328.67,328.67,328.22,328.32,2140.0
2019-03-05 13:40:00,328.22,328.37,327.8,328.12,5553.0,328.22,328.37,327.8,328.12,5553.0
2019-03-05 13:50:00,328.31,328.86,328.16,328.86,3618.0,328.31,328.86,328.16,328.86,3618.0
2019-03-05 14:00:00,328.72,329.26,328.7,328.93,3956.0,328.72,329.26,328.7,328.93,3956.0
2019-03-05 14:10:00,328.89,328.89,328.08,328.53,8335.0,328.89,328.89,328.08,328.53,8335.0
2019-03-05 14:20:00,328.53,328.98,328.46,328.89,4123.0,328.53,328.98,328.46,328.89,4123.0
2019-03-05 14:30:00,329.0,329.18,328.4,328.69,4825.0,329.0,329.18,328.4,328.69,4825.0
2019-03-05 14:40:00,328.88,329.05,328.76,328.82,6096.0,328.88,329.05,328.76,328.82,6096.0
2019-03-05 14:50:00,328.85,329.13,328.78,328.91,29265.0,328.85,329.13,328.78,328.91,29265.0
2019-03-05 15:00:00,328.93,328.93,326.23,326.66,19364.0,328.93,328.93,326.23,326.66,19364.0
2019-03-05 15:10:00,326.44,327.62,326.43,327.11,15636.0,326.44,327.62,326.43,327.11,15636.0
2019-03-05 15:20:00,327.1,327.27,326.5,327.1,5469.0,327.1,327.27,326.5,327.1,5469.0
2019-03-05 15:30:00,327.01,327.17,326.4,326.79,9935.0,327.01,327.17,326.4,326.79,9935.0
2019-03-05 15:40:00,327.04,327.52,326.85,326.99,16108.0,327.04,327.52,326.85,326.99,16108.0
2019-03-05 15:50:00,326.98,327.3,326.72,326.77,52664.0,326.98,327.3,326.72,326.77,52664.0
2019-03-06 09:30:00,327.49,328.41,325.93,326.12,17532.0,327.49,328.41,325.93,326.12,17532.0
2019-03-06 09:40:00,325.94,326.42,324.68,325.04,9065.0,325.94,326.42,324.68,325.04,9065.0
2019-03-06 09:50:00,325.07,325.32,324.82,324.9,3454.0,325.07,325.32,324.82,324.9,3454.0
2019-03-06 10:00:00,324.73,325.25,323.12,323.19,16078.0,324.73,325.25,323.12,323.19,16078.0
2019-03-06 10:10:00,323.07,323.61,322.63,322.63,15528.0,323.07,323.61,322.63,322.63,15528.0
2019-03-06 10:20:00,322.42,322.63,321.55,321.85,26527.0,322.42,322.63,321.55,321.85,26527.0
2019-03-06 10:30:00,321.76,321.85,320.4,320.96,15034.0,321.76,321.85,320.4,320.96,15034.0
2019-03-06 10:40:00,321.14,321.95,321.06,321.72,11012.0,321.14,321.95,321.06,321.72,11012.0
2019-03-06 10:50:00,321.72,322.33,321.2,321.4,6604.0,321.72,322.33,321.2,321.4,6604.0
2019-03-06 11:00:00,321.37,322.12,321.13,322.12,8805.0,321.37,322.12,321.13,322.12,8805.0
2019-03-06 11:10:00,322.01,322.58,321.77,322.0,11628.0,322.01,322.58,321.77,322.0,11628.0
2019-03-06 11:20:00,322.06,323.04,321.94,322.54,15617.0,322.06,323.04,321.94,322.54,15617.0
2019-03-06 11:30:00,322.7,323.15,322.23,322.24,11599.0,322.7,323.15,322.23,322.24,11599.0
2019-03-06 11:40:00,322.23,322.54,321.61,321.71,7650.0,322.23,322.54,321.61,321.71,7650.0
2019-03-06 11:50:00,321.59,321.89,321.51,321.69,4515.0,321.59,321.89,321.51,321.69,4515.0
2019-03-06 12:00:00,321.87,322.61,321.86,322.31,4660.0,321.87,322.61,321.86,322.31,4660.0
2019-03-06 12:10:00,322.43,322.47,321.62,321.62,4911.0,322.43,322.47,321.62,321.62,4911.0
2019-03-06 12:20:00,321.51,321.6,320.85,320.95,6453.0,321.51,321.6,320.85,320.95,6453.0
2019-03-06 12:30:00,320.99,321.49,320.99,321.16,18062.0,320.99,321.49,320.99,321.16,18062.0
2019-03-06 12:40:00,321.07,321.07,320.76,321.01,5030.0,321.07,321.07,320.76,321.01,5030.0
2019-03-06 12:50:00,321.14,321.31,320.75,320.75,3200.0,321.14,321.31,320.75,320.75,3200.0
2019-03-06 13:00:00,320.8,320.96,320.46,320.47,4413.0,320.8,320.96,320.46,320.47,4413.0
2019-03-06 13:10:00,320.55,320.64,319.51,320.07,20007.0,320.55,320.64,319.51,320.07,20007.0
2019-03-06 13:20:00,320.02,320.08,319.07,319.07,11496.0,320.02,320.08,319.07,319.07,11496.0
2019-03-06 13:30:00,319.14,319.52,318.4,319.31,57949.0,319.14,319.52,318.4,319.31,57949.0
2019-03-06 13:40:00,319.35,319.49,318.68,318.69,12966.0,319.35,319.49,318.68,318.69,12966.0
2019-03-06 13:50:00,318.61,319.69,318.61,319.51,10907.0,318.61,319.69,318.61,319.51,10907.0
2019-03-06 14:00:00,319.48,319.48,318.73,318.92,9270.0,319.48,319.48,318.73,318.92,9270.0
2019-03-06 14:10:00,318.99,319.15,318.75,318.87,9776.0,318.99,319.15,318.75,318.87,9776.0
2019-03-06 14:20:00,318.86,319.25,318.75,318.76,11178.0,318.86,319.25,318.75,318.76,11178.0
2019-03-06 14:30:00,318.91,318.97,318.37,318.58,7200.0,318.91,318.97,318.37,318.58,7200.0
2019-03-06 14:40:00,318.62,319.13,318.44,319.04,7758.0,318.62,319.13,318.44,319.04,7758.0
2019-03-06 14:50:00,319.04,319.38,318.89,319.0,13162.0,319.04,319.38,318.89,319.0,13162.0
2019-03-06 15:00:00,319.04,319.22,318.84,318.94,18571.0,319.04,319.22,318.84,318.94,18571.0
2019-03-06 15:10:00,318.96,318.96,318.11,318.31,15411.0,318.96,318.96,318.11,318.31,15411.0
2019-03-06 15:20:00,318.38,318.58,318.08,318.36,7286.0,318.38,318.58,318.08,318.36,7286.0
2019-03-06 15:30:00,318.26,319.07,318.26,318.86,11499.0,318.26,319.07,318.26,318.86,11499.0
2019-03-06 15:40:00,318.93,319.17,318.53,319.12,21341.0,318.93,319.17,318.53,319.12,21341.0
2019-03-06 15:50:00,319.07,319.3,317.84,317.98,56933.0,319.07,319.3,317.84,317.98,56933.0
2019-03-07 09:30:00,317.11,317.62,315.33,316.4,23417.0,317.11,317.62,315.33,316.4,23417.0
2019-03-07 09:40:00,316.04,316.63,315.24,316.12,13117.0,316.04,316.63,315.24,316.12,13117.0
2019-03-07 09:50:00,316.26,316.34,314.35,314.4,15015.0,316.26,316.34,314.35,314.4,15015.0
2019-03-07 10:00:00,314.66,315.66,314.17,315.66,12910.0,314.66,315.66,314.17,315.66,12910.0
2019-03-07 10:10:00,315.8,316.37,315.25,315.75,25702.0,315.8,316.37,315.25,315.75,25702.0
2019-03-07 10:20:00,315.71,316.28,315.43,316.2,5800.0,315.71,316.28,315.43,316.2,5800.0
2019-03-07 10:30:00,316.28,316.73,315.31,315.42,32249.0,316.28,316.73,315.31,315.42,32249.0
2019-03-07 10:40:00,315.18,315.83,315.03,315.83,7773.0,315.18,315.83,315.03,315.83,7773.0
2019-03-07 10:50:00,315.84,316.62,315.82,315.89,8595.0,315.84,316.62,315.82,315.89,8595.0
2019-03-07 11:00:00,315.9,316.55,315.43,316.09,8266.0,315.9,316.55,315.43,316.09,8266.0
2019-03-07 11:10:00,316.17,316.3,315.36,315.81,6849.0,316.17,316.3,315.36,315.81,6849.0
2019-03-07 11:20:00,315.71,316.13,315.52,315.95,8303.0,315.71,316.13,315.52,315.95,8303.0
2019-03-07 11:30:00,316.25,317.77,316.24,317.34,12122.0,316.25,317.77,316.24,317.34,12122.0
2019-03-07 11:40:00,317.25,318.0,317.07,317.22,7340.0,317.25,318.0,317.07,317.22,7340.0
2019-03-07 11:50:00,317.18,317.18,316.47,316.89,7623.0,317.18,317.18,316.47,316.89,7623.0
2019-03-07 12:00:00,317.06,317.48,316.78,317.38,13275.0,317.06,317.48,316.78,317.38,13275.0
2019-03-07 12:10:00,317.44,317.54,316.69,316.69,4422.0,317.44,317.54,316.69,316.69,4422.0
2019-03-07 12:20:00,316.71,316.99,316.34,316.8,8297.0,316.71,316.99,316.34,316.8,8297.0
2019-03-07 12:30:00,316.73,316.74,316.11,316.5,5900.0,316.73,316.74,316.11,316.5,5900.0
2019-03-07 12:40:00,316.5,316.67,316.34,316.67,4931.0,316.5,316.67,316.34,316.67,4931.0
2019-03-07 12:50:00,316.63,317.27,316.61,317.14,5100.0,316.63,317.27,316.61,317.14,5100.0
2019-03-07 13:00:00,317.0,317.25,316.45,316.76,5500.0,317.0,317.25,316.45,316.76,5500.0
2019-03-07 13:10:00,316.71,317.06,316.55,316.81,6317.0,316.71,317.06,316.55,316.81,6317.0
2019-03-07 13:20:00,316.99,317.78,316.94,317.78,8299.0,316.99,317.78,316.94,317.78,8299.0
2019-03-07 13:30:00,317.81,317.95,317.47,317.52,12164.0,317.81,317.95,317.47,317.52,12164.0
2019-03-07 13:40:00,317.63,317.91,317.17,317.7,10436.0,317.63,317.91,317.17,317.7,10436.0
2019-03-07 13:50:00,317.69,317.75,316.74,316.75,7760.0,317.69,317.75,316.74,316.75,7760.0
2019-03-07 14:00:00,316.6,316.99,316.22,316.28,7890.0,316.6,316.99,316.22,316.28,7890.0
2019-03-07 14:10:00,316.12,316.29,315.45,315.71,6271.0,316.12,316.29,315.45,315.71,6271.0
2019-03-07 14:20:00,315.89,316.22,315.67,315.77,5847.0,315.89,316.22,315.67,315.77,5847.0
2019-03-07 14:30:00,315.92,315.92,315.14,315.23,4600.0,315.92,315.92,315.14,315.23,4600.0
2019-03-07 14:40:00,315.23,315.5,314.89,315.2,6541.0,315.23,315.5,314.89,315.2,6541.0
2019-03-07 14:50:00,315.13,315.13,314.42,314.42,8098.0,315.13,315.13,314.42,314.42,8098.0
2019-03-07 15:00:00,314.54,314.79,314.24,314.74,6805.0,314.54,314.79,314.24,314.74,6805.0
2019-03-07 15:10:00,314.76,315.45,314.6,315.44,19276.0,314.76,315.45,314.6,315.44,19276.0
2019-03-07 15:20:00,315.48,316.01,314.75,314.75,17227.0,315.48,316.01,314.75,314.75,17227.0
2019-03-07 15:30:00,314.8,316.14,314.74,316.11,13999.0,314.8,316.14,314.74,316.11,13999.0
2019-03-07 15:40:00,316.09,316.12,315.19,315.61,25896.0,316.09,316.12,315.19,315.61,25896.0
2019-03-07 15:50:00,315.5,315.73,314.82,315.23,83372.0,315.5,315.73,314.82,315.23,83372.0
2019-03-08 09:30:00,312.29,313.33,310.37,311.37,33099.0,312.29,313.33,310.37,311.37,33099.0
2019-03-08 09:40:00,311.12,312.27,311.05,311.84,14097.0,311.12,312.27,311.05,311.84,14097.0
2019-03-08 09:50:00,311.96,312.07,310.46,310.46,10769.0,311.96,312.07,310.46,310.46,10769.0
2019-03-08 10:00:00,310.19,310.19,308.62,308.7,28533.0,310.19,310.19,308.62,308.7,28533.0
2019-03-08 10:10:00,308.75,309.51,308.37,309.31,21679.0,308.75,309.51,308.37,309.31,21679.0
2019-03-08 10:20:00,309.48,310.23,309.26,309.78,17473.0,309.48,310.23,309.26,309.78,17473.0
2019-03-08 10:30:00,309.98,311.2,309.21,309.22,25742.0,309.98,311.2,309.21,309.22,25742.0
2019-03-08 10:40:00,309.22,310.91,308.95,310.55,9082.0,309.22,310.91,308.95,310.55,9082.0
2019-03-08 10:50:00,310.53,310.53,308.77,308.92,11339.0,310.53,310.53,308.77,308.92,11339.0
2019-03-08 11:00:00,308.79,308.9,307.46,307.66,33885.0,308.79,308.9,307.46,307.66,33885.0
2019-03-08 11:10:00,307.68,308.35,307.5,307.5,29908.0,307.68,308.35,307.5,307.5,29908.0
2019-03-08 11:20:00,307.51,308.96,307.28,308.59,26031.0,307.51,308.96,307.28,308.59,26031.0
2019-03-08 11:30:00,308.73,309.15,307.71,308.24,40898.0,308.73,309.15,307.71,308.24,40898.0
2019-03-08 11:40:00,308.34,309.53,308.11,309.0,13796.0,308.34,309.53,308.11,309.0,13796.0
2019-03-08 11:50:00,308.96,308.98,308.12,308.13,10106.0,308.96,308.98,308.12,308.13,10106.0
2019-03-08 12:00:00,308.03,308.25,307.65,307.73,6700.0,308.03,308.25,307.65,307.73,6700.0
2019-03-08 12:10:00,307.86,308.25,307.68,307.68,10000.0,307.86,308.25,307.68,307.68,10000.0
2019-03-08 12:20:00,307.74,307.9,307.35,307.49,16282.0,307.74,307.9,307.35,307.49,16282.0
2019-03-08 12:30:00,307.46,307.56,306.86,307.18,8831.0,307.46,307.56,306.86,307.18,8831.0
2019-03-08 12:40:00,307.33,307.69,306.61,306.63,11900.0,307.33,307.69,306.61,306.63,11900.0
2019-03-08 12:50:00,306.62,306.62,305.96,306.2,53777.0,306.62,306.62,305.96,306.2,53777.0
2019-03-08 13:00:00,306.11,307.32,306.06,306.76,53039.0,306.11,307.32,306.06,306.76,53039.0
2019-03-08 13:10:00,306.77,307.65,306.27,306.94,77969.0,306.77,307.65,306.27,306.94,77969.0
2019-03-08 13:20:00,306.7,307.14,306.7,307.0,26088.0,306.7,307.14,306.7,307.0,26088.0
2019-03-08 13:30:00,307.0,307.11,306.65,307.03,16341.0,307.0,307.11,306.65,307.03,16341.0
2019-03-08 13:40:00,307.03,307.66,306.81,307.66,14931.0,307.03,307.66,306.81,307.66,14931.0
2019-03-08 13:50:00,307.67,307.67,306.81,307.01,12904.0,307.67,307.67,306.81,307.01,12904.0
2019-03-08 14:00:00,307.05,307.05,306.1,306.13,30901.0,307.05,307.05,306.1,306.13,30901.0
2019-03-08 14:10:00,306.23,306.34,305.9,306.22,38570.0,306.23,306.34,305.9,306.22,38570.0
2019-03-08 14:20:00,306.22,307.3,306.22,306.9,38056.0,306.22,307.3,306.22,306.9,38056.0
2019-03-08 14:30:00,306.91,307.12,306.44,306.55,60122.0,306.91,307.12,306.44,306.55,60122.0
2019-03-08 14:40:00,306.55,307.46,306.31,307.34,49582.0,306.55,307.46,306.31,307.34,49582.0
2019-03-08 14:50:00,307.46,308.26,307.34,308.25,27479.0,307.46,308.26,307.34,308.25,27479.0
2019-03-08 15:00:00,308.05,308.67,308.0,308.31,12245.0,308.05,308.67,308.0,308.31,12245.0
2019-03-08 15:10:00,308.29,308.29,307.03,307.31,16720.0,308.29,308.29,307.03,307.31,16720.0
2019-03-08 15:20:00,307.24,307.51,307.1,307.33,13906.0,307.24,307.51,307.1,307.33,13906.0
2019-03-08 15:30:00,307.32,307.84,307.29,307.47,20793.0,307.32,307.84,307.29,307.47,20793.0
2019-03-08 15:40:00,307.45,308.11,307.03,307.97,56011.0,307.45,308.11,307.03,307.97,56011.0
2019-03-08 15:50:00,308.02,309.01,307.71,308.05,107219.0,308.02,309.01,307.71,308.05,107219.0
2019-03-11 09:30:00,308.28,310.34,308.11,309.46,32520.0,308.28,310.34,308.11,309.46,32520.0
2019-03-11 09:40:00,309.56,309.79,307.72,308.29,23604.0,309.56,309.79,307.72,308.29,23604.0
2019-03-11 09:50:00,307.86,308.14,307.28,307.66,11844.0,307.86,308.14,307.28,307.66,11844.0
2019-03-11 10:00:00,307.82,309.21,307.77,309.21,28947.0,307.82,309.21,307.77,309.21,28947.0
2019-03-11 10:10:00,309.4,309.54,308.76,309.31,20411.0,309.4,309.54,308.76,309.31,20411.0
2019-03-11 10:20:00,309.31,309.39,308.76,309.3,20638.0,309.31,309.39,308.76,309.3,20638.0
2019-03-11 10:30:00,309.3,309.31,308.79,309.04,23551.0,309.3,309.31,308.79,309.04,23551.0
2019-03-11 10:40:00,309.1,309.17,308.48,308.94,22001.0,309.1,309.17,308.48,308.94,22001.0
2019-03-11 10:50:00,308.94,309.72,308.69,309.61,25374.0,308.94,309.72,308.69,309.61,25374.0
2019-03-11 11:00:00,309.74,310.19,309.4,309.9,16120.0,309.74,310.19,309.4,309.9,16120.0
2019-03-11 11:10:00,309.78,309.98,309.53,309.82,16156.0,309.78,309.98,309.53,309.82,16156.0
2019-03-11 11:20:00,309.82,309.89,309.54,309.81,13418.0,309.82,309.89,309.54,309.81,13418.0
2019-03-11 11:30:00,309.8,310.27,309.6,310.19,16062.0,309.8,310.27,309.6,310.19,16062.0
2019-03-11 11:40:00,310.25,310.25,309.4,309.5,11016.0,310.25,310.25,309.4,309.5,11016.0
2019-03-11 11:50:00,309.49,310.44,309.48,310.4,11067.0,309.49,310.44,309.48,310.4,11067.0
2019-03-11 12:00:00,310.46,311.51,310.13,311.5,17500.0,310.46,311.51,310.13,311.5,17500.0
2019-03-11 12:10:00,311.5,311.77,311.35,311.42,6700.0,311.5,311.77,311.35,311.42,6700.0
2019-03-11 12:20:00,311.47,312.14,311.42,311.7,23408.0,311.47,312.14,311.42,311.7,23408.0
2019-03-11 12:30:00,311.75,311.88,311.47,311.6,9702.0,311.75,311.88,311.47,311.6,9702.0
2019-03-11 12:40:00,311.49,312.09,311.46,311.71,20951.0,311.49,312.09,311.46,311.71,20951.0
2019-03-11 12:50:00,311.71,311.89,311.64,311.78,5100.0,311.71,311.89,311.64,311.78,5100.0
2019-03-11 13:00:00,311.78,311.84,311.07,311.18,9652.0,311.78,311.84,311.07,311.18,9652.0
2019-03-11 13:10:00,311.13,311.59,311.04,311.49,9399.0,311.13,311.59,311.04,311.49,9399.0
2019-03-11 13:20:00,311.48,311.58,311.15,311.33,10926.0,311.48,311.58,311.15,311.33,10926.0
2019-03-11 13:30:00,311.48,311.52,311.11,311.19,14780.0,311.48,311.52,311.11,311.19,14780.0
2019-03-11 13:40:00,311.17,311.3,311.06,311.21,15431.0,311.17,311.3,311.06,311.21,15431.0
2019-03-11 13:50:00,311.2,311.45,310.98,311.08,29313.0,311.2,311.45,310.98,311.08,29313.0
2019-03-11 14:00:00,311.1,311.15,310.96,310.96,7388.0,311.1,311.15,310.96,310.96,7388.0
2019-03-11 14:10:00,311.06,311.06,310.55,310.72,12190.0,311.06,311.06,310.55,310.72,12190.0
2019-03-11 14:20:00,310.8,310.97,310.72,310.97,4924.0,310.8,310.97,310.72,310.97,4924.0
2019-03-11 14:30:00,310.83,311.18,310.83,311.1,17876.0,310.83,311.18,310.83,311.1,17876.0
2019-03-11 14:40:00,311.06,311.1,310.78,310.86,26806.0,311.06,311.1,310.78,310.86,26806.0
2019-03-11 14:50:00,310.86,311.08,310.61,310.9,34929.0,310.86,311.08,310.61,310.9,34929.0
2019-03-11 15:00:00,310.88,311.31,310.65,311.3,18039.0,310.88,311.31,310.65,311.3,18039.0
2019-03-11 15:10:00,311.4,311.85,311.4,311.85,8298.0,311.4,311.85,311.4,311.85,8298.0
2019-03-11 15:20:00,311.87,312.1,311.59,311.68,12083.0,311.87,312.1,311.59,311.68,12083.0
2019-03-11 15:30:00,311.84,312.15,311.69,311.74,29243.0,311.84,312.15,311.69,311.74,29243.0
2019-03-11 15:40:00,311.7,311.94,311.6,311.85,37858.0,311.7,311.94,311.6,311.85,37858.0
2019-03-11 15:50:00,311.78,311.96,310.93,311.46,90272.0,311.78,311.96,310.93,311.46,90272.0
2019-03-12 09:30:00,312.15,313.42,311.26,313.42,20067.0,312.15,313.42,311.26,313.42,20067.0
2019-03-12 09:40:00,313.5,313.56,312.08,313.25,8182.0,313.5,313.56,312.08,313.25,8182.0
2019-03-12 09:50:00,313.23,314.26,313.22,313.97,14348.0,313.23,314.26,313.22,313.97,14348.0
2019-03-12 10:00:00,313.84,313.93,313.28,313.63,13053.0,313.84,313.93,313.28,313.63,13053.0
2019-03-12 10:10:00,313.67,313.7,312.89,313.08,19776.0,313.67,313.7,312.89,313.08,19776.0
2019-03-12 10:20:00,313.05,313.42,312.69,313.08,10152.0,313.05,313.42,312.69,313.08,10152.0
2019-03-12 10:30:00,313.09,313.82,313.0,313.66,66775.0,313.09,313.82,313.0,313.66,66775.0
2019-03-12 10:40:00,313.66,313.85,313.23,313.82,19386.0,313.66,313.85,313.23,313.82,19386.0
2019-03-12 10:50:00,313.83,314.05,313.62,313.84,12324.0,313.83,314.05,313.62,313.84,12324.0
2019-03-12 11:00:00,313.91,314.2,313.67,314.2,9078.0,313.91,314.2,313.67,314.2,9078.0
2019-03-12 11:10:00,314.3,314.48,313.44,313.55,6230.0,314.3,314.48,313.44,313.55,6230.0
2019-03-12 11:20:00,313.42,313.72,313.05,313.05,8039.0,313.42,313.72,313.05,313.05,8039.0
2019-03-12 11:30:00,313.17,313.56,313.16,313.43,7765.0,313.17,313.56,313.16,313.43,7765.0
2019-03-12 11:40:00,313.39,313.5,312.74,312.94,7303.0,313.39,313.5,312.74,312.94,7303.0
2019-03-12 11:50:00,312.94,313.65,312.94,313.65,16982.0,312.94,313.65,312.94,313.65,16982.0
2019-03-12 12:00:00,313.66,313.69,313.22,313.25,8225.0,313.66,313.69,313.22,313.25,8225.0
2019-03-12 12:10:00,313.23,313.44,313.1,313.25,17988.0,313.23,313.44,313.1,313.25,17988.0
2019-03-12 12:20:00,313.24,313.7,313.08,313.66,11428.0,313.24,313.7,313.08,313.66,11428.0
2019-03-12 12:30:00,313.71,313.87,313.46,313.84,4384.0,313.71,313.87,313.46,313.84,4384.0
2019-03-12 12:40:00,313.92,314.5,313.81,314.41,7957.0,313.92,314.5,313.81,314.41,7957.0
2019-03-12 12:50:00,314.52,314.75,314.28,314.75,3707.0,314.52,314.75,314.28,314.75,3707.0
2019-03-12 13:00:00,314.79,315.28,314.48,315.21,6943.0,314.79,315.28,314.48,315.21,6943.0
2019-03-12 13:10:00,315.11,315.2,314.85,314.96,5550.0,315.11,315.2,314.85,314.96,5550.0
2019-03-12 13:20:00,315.15,315.19,314.32,314.4,11327.0,315.15,315.19,314.32,314.4,11327.0
2019-03-12 13:30:00,314.35,314.35,313.72,313.95,13896.0,314.35,314.35,313.72,313.95,13896.0
2019-03-12 13:40:00,314.01,314.18,313.6,313.69,4307.0,314.01,314.18,313.6,313.69,4307.0
2019-03-12 13:50:00,313.75,314.0,313.3,313.42,8618.0,313.75,314.0,313.3,313.42,8618.0
2019-03-12 14:00:00,313.4,313.63,313.33,313.63,5443.0,313.4,313.63,313.33,313.63,5443.0
2019-03-12 14:10:00,313.58,314.23,313.51,314.23,7709.0,313.58,314.23,313.51,314.23,7709.0
2019-03-12 14:20:00,314.05,314.21,313.63,313.63,5513.0,314.05,314.21,313.63,313.63,5513.0
2019-03-12 14:30:00,313.51,314.01,313.44,313.85,4604.0,313.51,314.01,313.44,313.85,4604.0
2019-03-12 14:40:00,313.81,313.96,313.44,313.6,5177.0,313.81,313.96,313.44,313.6,5177.0
2019-03-12 14:50:00,313.7,313.96,313.63,313.75,9734.0,313.7,313.96,313.63,313.75,9734.0
2019-03-12 15:00:00,313.66,313.7,312.96,313.21,9575.0,313.66,313.7,312.96,313.21,9575.0
2019-03-12 15:10:00,313.29,313.33,312.56,312.59,6199.0,313.29,313.33,312.56,312.59,6199.0
2019-03-12 15:20:00,312.62,313.27,312.41,313.02,7098.0,312.62,313.27,312.41,313.02,7098.0
2019-03-12 15:30:00,312.99,312.99,312.49,312.83,13246.0,312.99,312.99,312.49,312.83,13246.0
2019-03-12 15:40:00,312.74,313.71,312.74,313.14,16394.0,312.74,313.71,312.74,313.14,16394.0
2019-03-12 15:50:00,313.18,313.19,311.97,312.62,54953.0,313.18,313.19,311.97,312.62,54953.0
2019-03-13 09:30:00,313.12,314.02,312.11,313.54,18930.0,313.12,314.02,312.11,313.54,18930.0
2019-03-13 09:40:00,313.47,314.82,313.31,314.68,9266.0,313.47,314.82,313.31,314.68,9266.0
2019-03-13 09:50:00,314.61,315.77,314.52,315.31,11838.0,314.61,315.77,314.52,315.31,11838.0
2019-03-13 10:00:00,315.31,316.24,315.23,316.15,20394.0,315.31,316.24,315.23,316.15,20394.0
2019-03-13 10:10:00,316.31,317.05,315.99,316.93,9395.0,316.31,317.05,315.99,316.93,9395.0
2019-03-13 10:20:00,317.09,317.18,316.64,317.01,7574.0,317.09,317.18,316.64,317.01,7574.0
2019-03-13 10:30:00,316.93,317.26,316.65,316.9,14088.0,316.93,317.26,316.65,316.9,14088.0
2019-03-13 10:40:00,317.26,317.57,316.86,317.5,15168.0,317.26,317.57,316.86,317.5,15168.0
2019-03-13 10:50:00,317.45,318.34,317.41,318.18,23187.0,317.45,318.34,317.41,318.18,23187.0
2019-03-13 11:00:00,318.35,318.8,317.88,318.6,10262.0,318.35,318.8,317.88,318.6,10262.0
2019-03-13 11:10:00,318.64,319.0,318.28,318.84,16329.0,318.64,319.0,318.28,318.84,16329.0
2019-03-13 11:20:00,318.81,319.35,318.49,319.2,10931.0,318.81,319.35,318.49,319.2,10931.0
2019-03-13 11:30:00,319.15,319.58,319.0,319.38,14435.0,319.15,319.58,319.0,319.38,14435.0
2019-03-13 11:40:00,319.33,319.94,319.32,319.74,17460.0,319.33,319.94,319.32,319.74,17460.0
2019-03-13 11:50:00,319.61,319.85,318.95,318.99,19550.0,319.61,319.85,318.95,318.99,19550.0
2019-03-13 12:00:00,319.04,319.09,318.13,318.13,7761.0,319.04,319.09,318.13,318.13,7761.0
2019-03-13 12:10:00,318.13,318.88,318.13,318.77,7279.0,318.13,318.88,318.13,318.77,7279.0
2019-03-13 12:20:00,318.66,318.69,318.26,318.69,13591.0,318.66,318.69,318.26,318.69,13591.0
2019-03-13 12:30:00,318.69,318.69,318.11,318.55,7760.0,318.69,318.69,318.11,318.55,7760.0
2019-03-13 12:40:00,318.55,319.17,318.49,318.95,8839.0,318.55,319.17,318.49,318.95,8839.0
2019-03-13 12:50:00,319.09,319.1,318.62,318.7,11099.0,319.09,319.1,318.62,318.7,11099.0
2019-03-13 13:00:00,318.76,319.3,318.74,319.25,8818.0,318.76,319.3,318.74,319.25,8818.0
2019-03-13 13:10:00,319.24,320.0,319.24,319.43,11268.0,319.24,320.0,319.24,319.43,11268.0
2019-03-13 13:20:00,319.4,319.64,319.24,319.61,5270.0,319.4,319.64,319.24,319.61,5270.0
2019-03-13 13:30:00,319.54,320.02,319.51,319.99,10645.0,319.54,320.02,319.51,319.99,10645.0
2019-03-13 13:40:00,319.93,320.36,319.93,320.11,37139.0,319.93,320.36,319.93,320.11,37139.0
2019-03-13 13:50:00,320.11,320.45,319.99,320.45,17359.0,320.11,320.45,319.99,320.45,17359.0
2019-03-13 14:00:00,320.26,320.8,320.16,320.78,34970.0,320.26,320.8,320.16,320.78,34970.0
2019-03-13 14:10:00,320.77,320.77,320.07,320.19,11464.0,320.77,320.77,320.07,320.19,11464.0
2019-03-13 14:20:00,320.27,320.34,319.97,320.24,15944.0,320.27,320.34,319.97,320.24,15944.0
2019-03-13 14:30:00,320.21,320.27,319.98,320.16,9996.0,320.21,320.27,319.98,320.16,9996.0
2019-03-13 14:40:00,320.17,320.22,319.15,319.24,11911.0,320.17,320.22,319.15,319.24,11911.0
2019-03-13 14:50:00,319.16,320.28,318.84,319.9,21384.0,319.16,320.28,318.84,319.9,21384.0
2019-03-13 15:00:00,319.87,320.24,319.79,320.07,10742.0,319.87,320.24,319.79,320.07,10742.0
2019-03-13 15:10:00,320.05,320.4,319.87,320.01,12342.0,320.05,320.4,319.87,320.01,12342.0
2019-03-13 15:20:00,320.0,321.0,319.96,321.0,23930.0,320.0,321.0,319.96,321.0,23930.0
2019-03-13 15:30:00,320.84,321.04,320.56,320.94,21033.0,320.84,321.04,320.56,320.94,21033.0
2019-03-13 15:40:00,320.9,321.22,320.21,320.39,38657.0,320.9,321.22,320.21,320.39,38657.0
2019-03-13 15:50:00,320.31,320.81,320.24,320.65,54046.0,320.31,320.81,320.24,320.65,54046.0
2019-03-14 09:30:00,321.53,323.44,321.13,323.34,18851.0,321.53,323.44,321.13,323.34,18851.0
2019-03-14 09:40:00,323.19,323.55,322.15,322.74,9256.0,323.19,323.55,322.15,322.74,9256.0
2019-03-14 09:50:00,323.1,323.19,322.3,322.32,5580.0,323.1,323.19,322.3,322.32,5580.0
2019-03-14 10:00:00,322.13,322.13,320.3,320.5,14294.0,322.13,322.13,320.3,320.5,14294.0
2019-03-14 10:10:00,320.5,320.5,319.29,319.29,7944.0,320.5,320.5,319.29,319.29,7944.0
2019-03-14 10:20:00,319.37,319.77,318.95,319.53,19313.0,319.37,319.77,318.95,319.53,19313.0
2019-03-14 10:30:00,319.38,320.2,319.09,320.2,8577.0,319.38,320.2,319.09,320.2,8577.0
2019-03-14 10:40:00,320.26,320.27,319.21,319.22,7161.0,320.26,320.27,319.21,319.22,7161.0
2019-03-14 10:50:00,319.38,320.04,319.15,319.91,8924.0,319.38,320.04,319.15,319.91,8924.0
2019-03-14 11:00:00,319.92,320.03,319.47,319.66,6360.0,319.92,320.03,319.47,319.66,6360.0
2019-03-14 11:10:00,319.55,320.69,319.54,320.65,15360.0,319.55,320.69,319.54,320.65,15360.0
2019-03-14 11:20:00,320.62,320.94,320.47,320.65,7889.0,320.62,320.94,320.47,320.65,7889.0
2019-03-14 11:30:00,320.79,321.39,320.77,321.39,15778.0,320.79,321.39,320.77,321.39,15778.0
2019-03-14 11:40:00,321.47,321.85,321.25,321.84,25002.0,321.47,321.85,321.25,321.84,25002.0
2019-03-14 11:50:00,321.87,322.52,321.87,322.52,7264.0,321.87,322.52,321.87,322.52,7264.0
2019-03-14 12:00:00,322.53,322.56,321.73,321.86,8753.0,322.53,322.56,321.73,321.86,8753.0
2019-03-14 12:10:00,321.79,321.79,321.11,321.48,10237.0,321.79,321.79,321.11,321.48,10237.0
2019-03-14 12:20:00,321.39,321.39,320.51,320.59,14665.0,321.39,321.39,320.51,320.59,14665.0
2019-03-14 12:30:00,320.66,321.06,320.55,320.59,6591.0,320.66,321.06,320.55,320.59,6591.0
2019-03-14 12:40:00,320.48,320.88,320.28,320.37,10100.0,320.48,320.88,320.28,320.37,10100.0
2019-03-14 12:50:00,320.49,320.55,319.72,319.93,19428.0,320.49,320.55,319.72,319.93,19428.0
2019-03-14 13:00:00,319.99,320.16,319.91,320.02,35092.0,319.99,320.16,319.91,320.02,35092.0
2019-03-14 13:10:00,320.06,320.19,319.91,320.02,16021.0,320.06,320.19,319.91,320.02,16021.0
2019-03-14 13:20:00,320.03,320.03,319.77,320.01,12350.0,320.03,320.03,319.77,320.01,12350.0
2019-03-14 13:30:00,319.98,320.06,319.75,319.78,6641.0,319.98,320.06,319.75,319.78,6641.0
2019-03-14 13:40:00,319.9,320.04,319.78,319.92,14251.0,319.9,320.04,319.78,319.92,14251.0
2019-03-14 13:50:00,319.92,319.99,319.51,319.51,5263.0,319.92,319.99,319.51,319.51,5263.0
2019-03-14 14:00:00,319.53,319.63,319.3,319.5,7503.0,319.53,319.63,319.3,319.5,7503.0
2019-03-14 14:10:00,319.49,319.66,319.1,319.25,14945.0,319.49,319.66,319.1,319.25,14945.0
2019-03-14 14:20:00,319.25,319.38,319.04,319.33,11621.0,319.25,319.38,319.04,319.33,11621.0
2019-03-14 14:30:00,319.42,319.43,318.89,319.01,12766.0,319.42,319.43,318.89,319.01,12766.0
2019-03-14 14:40:00,319.07,319.58,318.98,319.34,7185.0,319.07,319.58,318.98,319.34,7185.0
2019-03-14 14:50:00,319.4,319.62,318.79,318.91,17490.0,319.4,319.62,318.79,318.91,17490.0
2019-03-14 15:00:00,318.93,319.58,318.69,319.58,12507.0,318.93,319.58,318.69,319.58,12507.0
2019-03-14 15:10:00,319.54,319.54,319.12,319.13,8121.0,319.54,319.54,319.12,319.13,8121.0
2019-03-14 15:20:00,319.12,319.33,318.96,319.2,19617.0,319.12,319.33,318.96,319.2,19617.0
2019-03-14 15:30:00,319.15,320.4,319.03,320.3,13507.0,319.15,320.4,319.03,320.3,13507.0
2019-03-14 15:40:00,320.33,320.67,320.33,320.61,20714.0,320.33,320.67,320.33,320.61,20714.0
2019-03-14 15:50:00,320.56,321.61,320.45,321.49,89934.0,320.56,321.61,320.45,321.49,89934.0
2019-03-15 09:30:00,321.96,324.67,321.96,323.76,267562.0,321.96,324.67,321.96,323.76,267562.0
2019-03-15 09:40:00,323.9,324.98,323.47,324.98,29884.0,323.9,324.98,323.47,324.98,29884.0
2019-03-15 09:50:00,324.82,325.63,324.66,325.63,11660.0,324.82,325.63,324.66,325.63,11660.0
2019-03-15 10:00:00,325.29,325.62,324.76,324.87,14080.0,325.29,325.62,324.76,324.87,14080.0
2019-03-15 10:10:00,324.85,325.39,324.15,325.33,16701.0,324.85,325.39,324.15,325.33,16701.0
2019-03-15 10:20:00,325.73,326.53,324.73,324.94,11396.0,325.73,326.53,324.73,324.94,11396.0
2019-03-15 10:30:00,324.96,325.23,324.16,324.77,9057.0,324.96,325.23,324.16,324.77,9057.0
2019-03-15 10:40:00,324.87,325.33,324.87,324.94,4000.0,324.87,325.33,324.87,324.94,4000.0
2019-03-15 10:50:00,324.94,325.66,324.72,325.31,9604.0,324.94,325.66,324.72,325.31,9604.0
2019-03-15 11:00:00,325.38,325.41,324.92,324.92,4131.0,325.38,325.41,324.92,324.92,4131.0
2019-03-15 11:10:00,324.95,325.36,324.63,325.04,7564.0,324.95,325.36,324.63,325.04,7564.0
2019-03-15 11:20:00,324.99,325.2,324.92,325.19,7614.0,324.99,325.2,324.92,325.19,7614.0
2019-03-15 11:30:00,325.29,325.78,325.11,325.78,18934.0,325.29,325.78,325.11,325.78,18934.0
2019-03-15 11:40:00,325.73,325.88,325.18,325.59,25092.0,325.73,325.88,325.18,325.59,25092.0
2019-03-15 11:50:00,325.56,326.0,325.34,325.43,11083.0,325.56,326.0,325.34,325.43,11083.0
2019-03-15 12:00:00,325.39,325.71,325.17,325.57,7697.0,325.39,325.71,325.17,325.57,7697.0
2019-03-15 12:10:00,325.6,326.15,325.5,326.1,6748.0,325.6,326.15,325.5,326.1,6748.0
2019-03-15 12:20:00,326.06,327.07,326.05,326.78,17840.0,326.06,327.07,326.05,326.78,17840.0
2019-03-15 12:30:00,326.86,327.58,326.79,327.58,6904.0,326.86,327.58,326.79,327.58,6904.0
2019-03-15 12:40:00,327.58,327.58,326.92,327.3,7468.0,327.58,327.58,326.92,327.3,7468.0
2019-03-15 12:50:00,327.3,327.31,326.4,326.62,11386.0,327.3,327.31,326.4,326.62,11386.0
2019-03-15 13:00:00,326.48,326.99,326.35,326.99,10225.0,326.48,326.99,326.35,326.99,10225.0
2019-03-15 13:10:00,326.87,327.34,326.87,326.97,4483.0,326.87,327.34,326.87,326.97,4483.0
2019-03-15 13:20:00,327.0,327.46,326.94,327.27,12707.0,327.0,327.46,326.94,327.27,12707.0
2019-03-15 13:30:00,327.46,328.06,327.22,328.0,15516.0,327.46,328.06,327.22,328.0,15516.0
2019-03-15 13:40:00,328.03,328.3,327.81,327.98,9651.0,328.03,328.3,327.81,327.98,9651.0
2019-03-15 13:50:00,327.95,328.12,327.76,328.11,12640.0,327.95,328.12,327.76,328.11,12640.0
2019-03-15 14:00:00,327.96,328.07,327.44,327.6,10101.0,327.96,328.07,327.44,327.6,10101.0
2019-03-15 14:10:00,327.54,327.96,327.5,327.61,6523.0,327.54,327.96,327.5,327.61,6523.0
2019-03-15 14:20:00,327.63,327.95,327.49,327.95,10128.0,327.63,327.95,327.49,327.95,10128.0
2019-03-15 14:30:00,328.0,328.13,327.51,327.88,10360.0,328.0,328.13,327.51,327.88,10360.0
2019-03-15 14:40:00,327.86,328.07,327.72,327.94,7838.0,327.86,328.07,327.72,327.94,7838.0
2019-03-15 14:50:00,327.96,328.06,327.58,328.06,6414.0,327.96,328.06,327.58,328.06,6414.0
2019-03-15 15:00:00,328.07,328.38,328.07,328.27,5894.0,328.07,328.38,328.07,328.27,5894.0
2019-03-15 15:10:00,328.23,328.26,327.83,327.97,13679.0,328.23,328.26,327.83,327.97,13679.0
2019-03-15 15:20:00,327.97,328.53,327.96,328.39,11845.0,327.97,328.53,327.96,328.39,11845.0
2019-03-15 15:30:00,328.27,328.61,328.05,328.42,29664.0,328.27,328.61,328.05,328.42,29664.0
2019-03-15 15:40:00,328.44,329.31,328.44,329.1,45105.0,328.44,329.31,328.44,329.1,45105.0
2019-03-15 15:50:00,329.09,330.1,327.89,329.71,148229.0,329.09,330.1,327.89,329.71,148229.0
2019-03-18 09:30:00,328.55,330.0,328.0,328.1,20320.0,328.55,330.0,328.0,328.1,20320.0
2019-03-18 09:40:00,328.04,329.4,327.82,328.96,17304.0,328.04,329.4,327.82,328.96,17304.0
2019-03-18 09:50:00,329.25,329.9,329.13,329.9,21074.0,329.25,329.9,329.13,329.9,21074.0
2019-03-18 10:00:00,329.69,329.71,328.76,328.89,11595.0,329.69,329.71,328.76,328.89,11595.0
2019-03-18 10:10:00,328.95,329.04,328.07,328.29,23044.0,328.95,329.04,328.07,328.29,23044.0
2019-03-18 10:20:00,328.35,328.43,327.72,327.91,11560.0,328.35,328.43,327.72,327.91,11560.0
2019-03-18 10:30:00,328.17,328.17,327.29,327.5,7069.0,328.17,328.17,327.29,327.5,7069.0
2019-03-18 10:40:00,327.56,327.79,327.33,327.69,9620.0,327.56,327.79,327.33,327.69,9620.0
2019-03-18 10:50:00,327.79,328.0,327.55,327.72,9485.0,327.79,328.0,327.55,327.72,9485.0
2019-03-18 11:00:00,327.63,327.74,327.31,327.38,14651.0,327.63,327.74,327.31,327.38,14651.0
2019-03-18 11:10:00,327.42,327.49,326.75,326.75,15034.0,327.42,327.49,326.75,326.75,15034.0
2019-03-18 11:20:00,326.58,326.58,326.18,326.42,4860.0,326.58,326.58,326.18,326.42,4860.0
2019-03-18 11:30:00,326.34,326.34,324.88,325.66,17254.0,326.34,326.34,324.88,325.66,17254.0
2019-03-18 11:40:00,325.63,325.74,325.05,325.16,7475.0,325.63,325.74,325.05,325.16,7475.0
2019-03-18 11:50:00,325.16,325.21,324.65,324.76,7710.0,325.16,325.21,324.65,324.76,7710.0
2019-03-18 12:00:00,324.87,324.95,324.35,324.69,6283.0,324.87,324.95,324.35,324.69,6283.0
2019-03-18 12:10:00,324.76,325.09,324.45,324.54,9960.0,324.76,325.09,324.45,324.54,9960.0
2019-03-18 12:20:00,324.36,324.73,324.28,324.7,4523.0,324.36,324.73,324.28,324.7,4523.0
2019-03-18 12:30:00,324.73,325.0,324.54,324.98,6167.0,324.73,325.0,324.54,324.98,6167.0
2019-03-18 12:40:00,324.82,324.89,324.62,324.62,5288.0,324.82,324.89,324.62,324.62,5288.0
2019-03-18 12:50:00,324.68,325.1,324.54,324.94,6967.0,324.68,325.1,324.54,324.94,6967.0
2019-03-18 13:00:00,325.01,325.11,324.77,325.01,4200.0,325.01,325.11,324.77,325.01,4200.0
2019-03-18 13:10:00,325.02,325.16,324.81,324.99,20707.0,325.02,325.16,324.81,324.99,20707.0
2019-03-18 13:20:00,325.04,325.35,325.01,325.14,4805.0,325.04,325.35,325.01,325.14,4805.0
2019-03-18 13:30:00,325.09,325.09,324.77,325.04,8743.0,325.09,325.09,324.77,325.04,8743.0
2019-03-18 13:40:00,325.02,325.25,324.64,324.78,6412.0,325.02,325.25,324.64,324.78,6412.0
2019-03-18 13:50:00,324.81,325.15,324.81,325.14,5277.0,324.81,325.15,324.81,325.14,5277.0
2019-03-18 14:00:00,325.15,325.28,324.76,324.76,8080.0,325.15,325.28,324.76,324.76,8080.0
2019-03-18 14:10:00,324.76,325.14,324.76,325.13,10752.0,324.76,325.14,324.76,325.13,10752.0
2019-03-18 14:20:00,325.08,325.17,324.96,325.06,10334.0,325.08,325.17,324.96,325.06,10334.0
2019-03-18 14:30:00,325.11,325.13,324.91,324.93,11271.0,325.11,325.13,324.91,324.93,11271.0
2019-03-18 14:40:00,324.92,325.43,324.92,325.36,8522.0,324.92,325.43,324.92,325.36,8522.0
2019-03-18 14:50:00,325.31,325.32,324.96,325.29,11381.0,325.31,325.32,324.96,325.29,11381.0
2019-03-18 15:00:00,325.26,325.34,324.71,325.08,6766.0,325.26,325.34,324.71,325.08,6766.0
2019-03-18 15:10:00,325.05,325.18,324.9,325.12,11772.0,325.05,325.18,324.9,325.12,11772.0
2019-03-18 15:20:00,325.05,325.24,324.88,324.93,8860.0,325.05,325.24,324.88,324.93,8860.0
2019-03-18 15:30:00,324.93,325.3,324.92,325.1,12592.0,324.93,325.3,324.92,325.1,12592.0
2019-03-18 15:40:00,325.09,325.69,325.08,325.58,25739.0,325.09,325.69,325.08,325.58,25739.0
2019-03-18 15:50:00,325.46,325.85,325.12,325.58,30833.0,325.46,325.85,325.12,325.58,30833.0
2019-03-19 09:30:00,326.26,327.39,325.86,326.83,11740.0,326.26,327.39,325.86,326.83,11740.0
2019-03-19 09:40:00,326.96,327.75,326.74,327.11,4093.0,326.96,327.75,326.74,327.11,4093.0
2019-03-19 09:50:00,327.01,327.01,326.13,326.2,6018.0,327.01,327.01,326.13,326.2,6018.0
2019-03-19 10:00:00,326.11,326.42,325.87,326.37,24145.0,326.11,326.42,325.87,326.37,24145.0
2019-03-19 10:10:00,326.32,326.41,326.08,326.28,4569.0,326.32,326.41,326.08,326.28,4569.0
2019-03-19 10:20:00,326.18,326.18,324.64,324.81,10372.0,326.18,326.18,324.64,324.81,10372.0
2019-03-19 10:30:00,324.91,325.26,324.69,325.1,36031.0,324.91,325.26,324.69,325.1,36031.0
2019-03-19 10:40:00,325.04,325.07,324.09,324.12,20684.0,325.04,325.07,324.09,324.12,20684.0
2019-03-19 10:50:00,324.17,324.55,323.91,324.08,11880.0,324.17,324.55,323.91,324.08,11880.0
2019-03-19 11:00:00,324.1,325.66,324.1,325.39,44472.0,324.1,325.66,324.1,325.39,44472.0
2019-03-19 11:10:00,325.45,325.96,325.23,325.81,13606.0,325.45,325.96,325.23,325.81,13606.0
2019-03-19 11:20:00,325.81,325.9,325.17,325.7,14822.0,325.81,325.9,325.17,325.7,14822.0
2019-03-19 11:30:00,325.58,325.7,325.11,325.31,10014.0,325.58,325.7,325.11,325.31,10014.0
2019-03-19 11:40:00,325.31,326.07,325.24,326.04,14807.0,325.31,326.07,325.24,326.04,14807.0
2019-03-19 11:50:00,326.1,326.81,326.06,326.72,10207.0,326.1,326.81,326.06,326.72,10207.0
2019-03-19 12:00:00,326.73,327.0,326.6,326.85,10451.0,326.73,327.0,326.6,326.85,10451.0
2019-03-19 12:10:00,326.94,326.96,326.69,326.9,7497.0,326.94,326.96,326.69,326.9,7497.0
2019-03-19 12:20:00,326.84,327.03,326.49,326.49,11866.0,326.84,327.03,326.49,326.49,11866.0
2019-03-19 12:30:00,326.49,326.79,326.12,326.36,11237.0,326.49,326.79,326.12,326.36,11237.0
2019-03-19 12:40:00,326.36,326.49,325.19,325.21,12357.0,326.36,326.49,325.19,325.21,12357.0
2019-03-19 12:50:00,325.38,326.43,325.38,326.43,2665.0,325.38,326.43,325.38,326.43,2665.0
2019-03-19 13:00:00,326.27,326.75,326.26,326.52,2157.0,326.27,326.75,326.26,326.52,2157.0
2019-03-19 13:10:00,326.73,326.84,326.57,326.62,3717.0,326.73,326.84,326.57,326.62,3717.0
2019-03-19 13:20:00,326.62,326.88,326.38,326.38,11289.0,326.62,326.88,326.38,326.38,11289.0
2019-03-19 13:30:00,326.25,326.45,326.02,326.37,11615.0,326.25,326.45,326.02,326.37,11615.0
2019-03-19 13:40:00,326.34,326.34,325.46,325.6,8500.0,326.34,326.34,325.46,325.6,8500.0
2019-03-19 13:50:00,325.6,325.8,325.22,325.27,9032.0,325.6,325.8,325.22,325.27,9032.0
2019-03-19 14:00:00,325.22,325.62,325.0,325.13,12269.0,325.22,325.62,325.0,325.13,12269.0
2019-03-19 14:10:00,325.14,325.14,324.75,325.07,13456.0,325.14,325.14,324.75,325.07,13456.0
2019-03-19 14:20:00,325.1,325.26,324.61,324.72,14759.0,325.1,325.26,324.61,324.72,14759.0
2019-03-19 14:30:00,324.73,325.4,324.7,325.24,14650.0,324.73,325.4,324.7,325.24,14650.0
2019-03-19 14:40:00,325.23,325.45,324.71,324.72,11699.0,325.23,325.45,324.71,324.72,11699.0
2019-03-19 14:50:00,324.7,325.2,324.42,324.45,20060.0,324.7,325.2,324.42,324.45,20060.0
2019-03-19 15:00:00,324.58,325.02,324.39,324.73,17156.0,324.58,325.02,324.39,324.73,17156.0
2019-03-19 15:10:00,324.78,324.81,323.94,324.1,17754.0,324.78,324.81,323.94,324.1,17754.0
2019-03-19 15:20:00,324.06,324.17,323.46,323.71,20828.0,324.06,324.17,323.46,323.71,20828.0
2019-03-19 15:30:00,323.76,324.25,323.38,323.84,25719.0,323.76,324.25,323.38,323.84,25719.0
2019-03-19 15:40:00,323.84,323.84,322.94,323.32,46914.0,323.84,323.84,322.94,323.32,46914.0
2019-03-19 15:50:00,323.37,323.76,322.4,323.76,74889.0,323.37,323.76,322.4,323.76,74889.0
2019-03-20 09:30:00,323.66,325.0,321.07,323.53,13610.0,323.66,325.0,321.07,323.53,13610.0
2019-03-20 09:40:00,323.52,324.57,323.2,324.42,8960.0,323.52,324.57,323.2,324.42,8960.0
2019-03-20 09:50:00,324.32,324.81,324.27,324.58,14485.0,324.32,324.81,324.27,324.58,14485.0
2019-03-20 10:00:00,324.5,324.51,323.67,323.72,7651.0,324.5,324.51,323.67,323.72,7651.0
2019-03-20 10:10:00,323.65,323.87,322.37,322.37,44538.0,323.65,323.87,322.37,322.37,44538.0
2019-03-20 10:20:00,322.62,323.4,322.36,323.07,15607.0,322.62,323.4,322.36,323.07,15607.0
2019-03-20 10:30:00,322.97,323.03,322.55,322.74,17969.0,322.97,323.03,322.55,322.74,17969.0
2019-03-20 10:40:00,322.91,323.63,322.53,323.29,5833.0,322.91,323.63,322.53,323.29,5833.0
2019-03-20 10:50:00,323.57,323.96,323.27,323.81,6175.0,323.57,323.96,323.27,323.81,6175.0
2019-03-20 11:00:00,324.13,324.6,324.03,324.58,15246.0,324.13,324.6,324.03,324.58,15246.0
2019-03-20 11:10:00,324.58,324.92,324.3,324.9,6800.0,324.58,324.92,324.3,324.9,6800.0
2019-03-20 11:20:00,324.76,325.0,324.16,324.3,7564.0,324.76,325.0,324.16,324.3,7564.0
2019-03-20 11:30:00,324.35,324.47,322.87,323.06,19307.0,324.35,324.47,322.87,323.06,19307.0
2019-03-20 11:40:00,322.96,323.13,322.92,322.92,4055.0,322.96,323.13,322.92,322.92,4055.0
2019-03-20 11:50:00,322.91,322.96,321.47,321.47,8200.0,322.91,322.96,321.47,321.47,8200.0
2019-03-20 12:00:00,321.61,321.67,321.19,321.35,12388.0,321.61,321.67,321.19,321.35,12388.0
2019-03-20 12:10:00,321.34,321.67,321.15,321.62,8068.0,321.34,321.67,321.15,321.62,8068.0
2019-03-20 12:20:00,321.56,322.22,321.45,321.54,6004.0,321.56,322.22,321.45,321.54,6004.0
2019-03-20 12:30:00,321.39,321.45,320.26,320.72,12281.0,321.39,321.45,320.26,320.72,12281.0
2019-03-20 12:40:00,320.69,320.82,320.32,320.64,11105.0,320.69,320.82,320.32,320.64,11105.0
2019-03-20 12:50:00,320.72,320.84,320.36,320.62,9361.0,320.72,320.84,320.36,320.62,9361.0
2019-03-20 13:00:00,320.48,320.78,320.24,320.78,10700.0,320.48,320.78,320.24,320.78,10700.0
2019-03-20 13:10:00,320.61,321.1,320.61,321.05,4300.0,320.61,321.1,320.61,321.05,4300.0
2019-03-20 13:20:00,321.3,321.3,320.87,320.96,4561.0,321.3,321.3,320.87,320.96,4561.0
2019-03-20 13:30:00,321.1,321.17,320.73,320.82,5181.0,321.1,321.17,320.73,320.82,5181.0
2019-03-20 13:40:00,320.91,320.94,320.69,320.84,5525.0,320.91,320.94,320.69,320.84,5525.0
2019-03-20 13:50:00,320.93,321.17,320.7,320.79,8749.0,320.93,321.17,320.7,320.79,8749.0
2019-03-20 14:00:00,321.06,323.25,321.06,322.62,15859.0,321.06,323.25,321.06,322.62,15859.0
2019-03-20 14:10:00,322.4,322.8,322.17,322.35,7565.0,322.4,322.8,322.17,322.35,7565.0
2019-03-20 14:20:00,322.5,322.95,321.81,322.95,28731.0,322.5,322.95,321.81,322.95,28731.0
2019-03-20 14:30:00,322.98,323.93,322.41,323.84,14466.0,322.98,323.93,322.41,323.84,14466.0
2019-03-20 14:40:00,323.85,324.09,323.33,323.68,9522.0,323.85,324.09,323.33,323.68,9522.0
2019-03-20 14:50:00,323.67,324.03,323.21,323.44,8066.0,323.67,324.03,323.21,323.44,8066.0
2019-03-20 15:00:00,323.49,323.86,322.72,322.8,17515.0,323.49,323.86,322.72,322.8,17515.0
2019-03-20 15:10:00,322.9,322.92,322.29,322.38,15358.0,322.9,322.92,322.29,322.38,15358.0
2019-03-20 15:20:00,322.48,322.6,322.17,322.37,9880.0,322.48,322.6,322.17,322.37,9880.0
2019-03-20 15:30:00,322.4,322.4,321.3,321.73,18385.0,322.4,322.4,321.3,321.73,18385.0
2019-03-20 15:40:00,321.66,321.9,320.73,320.73,26546.0,321.66,321.9,320.73,320.73,26546.0
2019-03-20 15:50:00,320.7,320.98,320.14,320.47,57139.0,320.7,320.98,320.14,320.47,57139.0
2019-03-21 09:30:00,230.0,235.77,229.11,230.74,1548922.0,230.0,235.77,229.11,230.74,1548922.0
2019-03-21 09:40:00,230.97,235.0,230.97,231.25,764476.0,230.97,235.0,230.97,231.25,764476.0
2019-03-21 09:50:00,231.27,232.55,230.0,231.85,583383.0,231.27,232.55,230.0,231.85,583383.0
2019-03-21 10:00:00,231.78,235.0,231.74,234.26,713579.0,231.78,235.0,231.74,234.26,713579.0
2019-03-21 10:10:00,234.17,234.44,231.59,232.65,502152.0,234.17,234.44,231.59,232.65,502152.0
2019-03-21 10:20:00,232.84,233.25,230.77,232.1,424491.0,232.84,233.25,230.77,232.1,424491.0
2019-03-21 10:30:00,231.85,232.01,229.51,230.74,590790.0,231.85,232.01,229.51,230.74,590790.0
2019-03-21 10:40:00,230.63,230.63,226.61,227.55,696078.0,230.63,230.63,226.61,227.55,696078.0
2019-03-21 10:50:00,227.52,230.0,227.26,229.32,480806.0,227.52,230.0,227.26,229.32,480806.0
2019-03-21 11:00:00,229.33,231.71,229.0,229.23,320526.0,229.33,231.71,229.0,229.23,320526.0
2019-03-21 11:10:00,229.12,229.78,228.55,229.38,186672.0,229.12,229.78,228.55,229.38,186672.0
2019-03-21 11:20:00,229.38,229.46,227.25,227.96,331381.0,229.38,229.46,227.25,227.96,331381.0
2019-03-21 11:30:00,227.9,228.89,227.75,227.77,302093.0,227.9,228.89,227.75,227.77,302093.0
2019-03-21 11:40:00,227.74,228.22,227.05,227.25,269158.0,227.74,228.22,227.05,227.25,269158.0
2019-03-21 11:50:00,227.18,228.99,227.11,228.47,272138.0,227.18,228.99,227.11,228.47,272138.0
2019-03-21 12:00:00,228.51,228.59,227.09,228.25,280327.0,228.51,228.59,227.09,228.25,280327.0
2019-03-21 12:10:00,228.32,229.14,227.25,227.32,297832.0,228.32,229.14,227.25,227.32,297832.0
2019-03-21 12:20:00,227.25,229.69,227.25,229.62,256519.0,227.25,229.69,227.25,229.62,256519.0
2019-03-21 12:30:00,229.64,230.0,228.89,229.55,408826.0,229.64,230.0,228.89,229.55,408826.0
2019-03-21 12:40:00,229.59,230.44,228.63,228.96,483838.0,229.59,230.44,228.63,228.96,483838.0
2019-03-21 12:50:00,228.98,228.98,228.04,228.35,196420.0,228.98,228.98,228.04,228.35,196420.0
2019-03-21 13:00:00,228.36,228.37,227.61,227.84,200435.0,228.36,228.37,227.61,227.84,200435.0
2019-03-21 13:10:00,227.82,227.88,227.18,227.2,182858.0,227.82,227.88,227.18,227.2,182858.0
2019-03-21 13:20:00,227.19,228.0,226.8,227.88,319944.0,227.19,228.0,226.8,227.88,319944.0
2019-03-21 13:30:00,227.82,227.86,227.11,227.52,175193.0,227.82,227.86,227.11,227.52,175193.0
2019-03-21 13:40:00,227.56,227.84,227.16,227.53,137941.0,227.56,227.84,227.16,227.53,137941.0
2019-03-21 13:50:00,227.53,227.8,227.07,227.36,143859.0,227.53,227.8,227.07,227.36,143859.0
2019-03-21 14:00:00,227.26,227.34,226.8,227.05,208439.0,227.26,227.34,226.8,227.05,208439.0
2019-03-21 14:10:00,227.07,227.48,226.0,226.1,300581.0,227.07,227.48,226.0,226.1,300581.0
2019-03-21 14:20:00,226.14,226.39,225.52,226.12,261398.0,226.14,226.39,225.52,226.12,261398.0
2019-03-21 14:30:00,226.13,226.56,225.26,225.45,272863.0,226.13,226.56,225.26,225.45,272863.0
2019-03-21 14:40:00,225.41,225.86,225.0,225.36,372118.0,225.41,225.86,225.0,225.36,372118.0
2019-03-21 14:50:00,225.37,225.72,225.11,225.39,175693.0,225.37,225.72,225.11,225.39,175693.0
2019-03-21 15:00:00,225.36,225.67,225.06,225.43,155276.0,225.36,225.67,225.06,225.43,155276.0
2019-03-21 15:10:00,225.42,226.25,225.2,226.15,220811.0,225.42,226.25,225.2,226.15,220811.0
2019-03-21 15:20:00,226.12,226.48,225.0,225.01,363587.0,226.12,226.48,225.0,225.01,363587.0
2019-03-21 15:30:00,225.01,225.5,224.6,225.2,430562.0,225.01,225.5,224.6,225.2,430562.0
2019-03-21 15:40:00,225.2,225.42,224.84,224.95,419984.0,225.2,225.42,224.84,224.95,419984.0
2019-03-21 15:50:00,224.97,226.88,224.93,226.82,751364.0,224.97,226.88,224.93,226.82,751364.0
2019-03-22 09:30:00,225.12,226.8,224.0,224.96,481091.0,225.12,226.8,224.0,224.96,481091.0
2019-03-22 09:40:00,224.91,225.0,222.62,222.68,438424.0,224.91,225.0,222.62,222.68,438424.0
2019-03-22 09:50:00,222.65,223.19,221.05,221.95,349643.0,222.65,223.19,221.05,221.95,349643.0
2019-03-22 10:00:00,221.92,222.6,221.21,221.66,233425.0,221.92,222.6,221.21,221.66,233425.0
2019-03-22 10:10:00,221.68,223.3,221.5,222.56,237861.0,221.68,223.3,221.5,222.56,237861.0
2019-03-22 10:20:00,222.53,222.9,221.84,222.1,195055.0,222.53,222.9,221.84,222.1,195055.0
2019-03-22 10:30:00,222.15,222.74,222.1,222.63,138957.0,222.15,222.74,222.1,222.63,138957.0
2019-03-22 10:40:00,222.61,222.65,222.0,222.12,99577.0,222.61,222.65,222.0,222.12,99577.0
2019-03-22 10:50:00,222.11,222.15,221.11,221.12,202450.0,222.11,222.15,221.11,221.12,202450.0
2019-03-22 11:00:00,221.12,221.17,219.17,219.9,367567.0,221.12,221.17,219.17,219.9,367567.0
2019-03-22 11:10:00,219.86,221.0,219.26,220.28,183268.0,219.86,221.0,219.26,220.28,183268.0
2019-03-22 11:20:00,220.27,220.47,219.85,219.92,132416.0,220.27,220.47,219.85,219.92,132416.0
2019-03-22 11:30:00,219.88,220.1,219.25,219.25,110995.0,219.88,220.1,219.25,219.25,110995.0
2019-03-22 11:40:00,219.25,219.75,219.25,219.56,82894.0,219.25,219.75,219.25,219.56,82894.0
2019-03-22 11:50:00,219.5,219.57,219.07,219.08,180011.0,219.5,219.57,219.07,219.08,180011.0
2019-03-22 12:00:00,219.1,219.82,219.08,219.3,105086.0,219.1,219.82,219.08,219.3,105086.0
2019-03-22 12:10:00,219.4,219.7,219.0,219.15,168717.0,219.4,219.7,219.0,219.15,168717.0
2019-03-22 12:20:00,219.15,219.6,219.12,219.55,118428.0,219.15,219.6,219.12,219.55,118428.0
2019-03-22 12:30:00,219.53,219.92,219.43,219.64,227036.0,219.53,219.92,219.43,219.64,227036.0
2019-03-22 12:40:00,219.65,219.72,218.59,218.64,139132.0,219.65,219.72,218.59,218.64,139132.0
2019-03-22 12:50:00,218.58,219.07,218.08,219.02,211002.0,218.58,219.07,218.08,219.02,211002.0
2019-03-22 13:00:00,219.02,219.67,218.91,219.65,114495.0,219.02,219.67,218.91,219.65,114495.0
2019-03-22 13:10:00,219.66,219.73,218.88,218.92,96049.0,219.66,219.73,218.88,218.92,96049.0
2019-03-22 13:20:00,218.98,219.19,218.63,218.81,85062.0,218.98,219.19,218.63,218.81,85062.0
2019-03-22 13:30:00,218.79,219.56,218.79,219.37,80483.0,218.79,219.56,218.79,219.37,80483.0
2019-03-22 13:40:00,219.4,219.44,219.11,219.14,60311.0,219.4,219.44,219.11,219.14,60311.0
2019-03-22 13:50:00,219.12,219.17,218.81,218.93,43298.0,219.12,219.17,218.81,218.93,43298.0
2019-03-22 14:00:00,218.93,220.02,218.92,219.95,179346.0,218.93,220.02,218.92,219.95,179346.0
2019-03-22 14:10:00,219.97,220.76,219.7,220.51,149010.0,219.97,220.76,219.7,220.51,149010.0
2019-03-22 14:20:00,220.52,220.65,220.0,220.0,112947.0,220.52,220.65,220.0,220.0,112947.0
2019-03-22 14:30:00,220.01,220.39,219.9,220.35,88856.0,220.01,220.39,219.9,220.35,88856.0
2019-03-22 14:40:00,220.35,220.4,220.0,220.21,71254.0,220.35,220.4,220.0,220.21,71254.0
2019-03-22 14:50:00,220.21,220.39,220.0,220.01,110886.0,220.21,220.39,220.0,220.01,110886.0
2019-03-22 15:00:00,220.03,220.15,219.7,219.93,78414.0,220.03,220.15,219.7,219.93,78414.0
2019-03-22 15:10:00,219.95,219.99,219.2,219.25,104933.0,219.95,219.99,219.2,219.25,104933.0
2019-03-22 15:20:00,219.3,219.57,219.13,219.14,96141.0,219.3,219.57,219.13,219.14,96141.0
2019-03-22 15:30:00,219.13,219.19,218.58,218.65,134252.0,219.13,219.19,218.58,218.65,134252.0
2019-03-22 15:40:00,218.65,218.67,218.0,218.01,270686.0,218.65,218.67,218.0,218.01,270686.0
2019-03-22 15:50:00,218.02,218.18,216.49,216.63,420015.0,218.02,218.18,216.49,216.63,420015.0
2019-03-25 09:30:00,220.21,220.46,217.5,219.88,303941.0,220.21,220.46,217.5,219.88,303941.0
2019-03-25 09:40:00,219.91,221.3,219.12,219.87,348045.0,219.91,221.3,219.12,219.87,348045.0
2019-03-25 09:50:00,219.91,220.71,218.95,219.06,179586.0,219.91,220.71,218.95,219.06,179586.0
2019-03-25 10:00:00,219.03,219.32,218.05,218.55,133651.0,219.03,219.32,218.05,218.55,133651.0
2019-03-25 10:10:00,218.57,218.57,217.18,217.39,188690.0,218.57,218.57,217.18,217.39,188690.0
2019-03-25 10:20:00,217.39,218.7,217.28,218.25,187650.0,217.39,218.7,217.28,218.25,187650.0
2019-03-25 10:30:00,218.23,218.41,217.58,217.73,109056.0,218.23,218.41,217.58,217.73,109056.0
2019-03-25 10:40:00,217.74,217.87,217.2,217.65,109245.0,217.74,217.87,217.2,217.65,109245.0
2019-03-25 10:50:00,217.57,218.45,217.34,217.46,102766.0,217.57,218.45,217.34,217.46,102766.0
2019-03-25 11:00:00,217.52,217.82,216.12,217.82,153312.0,217.52,217.82,216.12,217.82,153312.0
2019-03-25 11:10:00,217.81,218.44,217.76,217.87,124237.0,217.81,218.44,217.76,217.87,124237.0
2019-03-25 11:20:00,217.97,219.25,217.89,219.17,118863.0,217.97,219.25,217.89,219.17,118863.0
2019-03-25 11:30:00,219.16,219.28,218.67,218.89,88233.0,219.16,219.28,218.67,218.89,88233.0
2019-03-25 11:40:00,218.9,219.28,218.5,218.81,70072.0,218.9,219.28,218.5,218.81,70072.0
2019-03-25 11:50:00,218.74,219.05,218.25,218.56,88048.0,218.74,219.05,218.25,218.56,88048.0
2019-03-25 12:00:00,218.63,218.97,218.41,218.73,94667.0,218.63,218.97,218.41,218.73,94667.0
2019-03-25 12:10:00,218.7,219.39,218.37,219.36,64242.0,218.7,219.39,218.37,219.36,64242.0
2019-03-25 12:20:00,219.39,219.87,219.14,219.81,58128.0,219.39,219.87,219.14,219.81,58128.0
2019-03-25 12:30:00,219.86,219.97,219.45,219.73,64175.0,219.86,219.97,219.45,219.73,64175.0
2019-03-25 12:40:00,219.67,219.86,219.01,219.39,87314.0,219.67,219.86,219.01,219.39,87314.0
2019-03-25 12:50:00,219.46,220.4,219.31,220.39,53929.0,219.46,220.4,219.31,220.39,53929.0
2019-03-25 13:00:00,220.39,220.41,219.87,220.26,138356.0,220.39,220.41,219.87,220.26,138356.0
2019-03-25 13:10:00,220.19,220.55,219.64,220.18,99604.0,220.19,220.55,219.64,220.18,99604.0
2019-03-25 13:20:00,220.2,220.67,220.0,220.42,53220.0,220.2,220.67,220.0,220.42,53220.0
2019-03-25 13:30:00,220.41,221.69,220.23,221.56,157167.0,220.41,221.69,220.23,221.56,157167.0
2019-03-25 13:40:00,221.6,221.72,220.61,220.78,101211.0,221.6,221.72,220.61,220.78,101211.0
2019-03-25 13:50:00,220.74,220.88,220.23,220.59,101282.0,220.74,220.88,220.23,220.59,101282.0
2019-03-25 14:00:00,220.59,220.67,219.6,219.68,56674.0,220.59,220.67,219.6,219.68,56674.0
2019-03-25 14:10:00,219.69,219.84,219.21,219.43,68614.0,219.69,219.84,219.21,219.43,68614.0
2019-03-25 14:20:00,219.39,219.58,219.16,219.54,43167.0,219.39,219.58,219.16,219.54,43167.0
2019-03-25 14:30:00,219.52,220.88,219.52,220.7,108948.0,219.52,220.88,219.52,220.7,108948.0
2019-03-25 14:40:00,220.66,221.36,220.55,221.03,139072.0,220.66,221.36,220.55,221.03,139072.0
2019-03-25 14:50:00,221.06,221.08,220.46,221.03,63958.0,221.06,221.08,220.46,221.03,63958.0
2019-03-25 15:00:00,221.0,221.13,220.79,220.98,85925.0,221.0,221.13,220.79,220.98,85925.0
2019-03-25 15:10:00,221.03,221.58,220.87,221.35,63196.0,221.03,221.58,220.87,221.35,63196.0
2019-03-25 15:20:00,221.32,221.86,221.31,221.67,69007.0,221.32,221.86,221.31,221.67,69007.0
2019-03-25 15:30:00,221.64,221.88,221.46,221.52,88435.0,221.64,221.88,221.46,221.52,88435.0
2019-03-25 15:40:00,221.54,221.62,220.7,220.73,199434.0,221.54,221.62,220.7,220.73,199434.0
2019-03-25 15:50:00,220.7,220.74,220.11,220.34,235177.0,220.7,220.74,220.11,220.34,235177.0
2019-03-26 09:30:00,221.69,223.5,221.57,223.38,193655.0,221.69,223.5,221.57,223.38,193655.0
2019-03-26 09:40:00,223.39,224.54,223.3,223.3,170646.0,223.39,224.54,223.3,223.3,170646.0
2019-03-26 09:50:00,223.37,224.56,222.87,224.49,95392.0,223.37,224.56,222.87,224.49,95392.0
2019-03-26 10:00:00,224.44,225.37,224.08,225.37,183869.0,224.44,225.37,224.08,225.37,183869.0
2019-03-26 10:10:00,225.31,226.58,225.0,226.42,152629.0,225.31,226.58,225.0,226.42,152629.0
2019-03-26 10:20:00,226.45,226.63,225.67,226.29,114703.0,226.45,226.63,225.67,226.29,114703.0
2019-03-26 10:30:00,226.27,227.63,226.11,227.25,155234.0,226.27,227.63,226.11,227.25,155234.0
2019-03-26 10:40:00,227.25,227.92,227.24,227.87,117179.0,227.25,227.92,227.24,227.87,117179.0
2019-03-26 10:50:00,227.92,228.57,227.84,228.42,118923.0,227.92,228.57,227.84,228.42,118923.0
2019-03-26 11:00:00,228.35,229.0,228.3,228.47,129401.0,228.35,229.0,228.3,228.47,129401.0
2019-03-26 11:10:00,228.54,229.44,228.53,228.86,159022.0,228.54,229.44,228.53,228.86,159022.0
2019-03-26 11:20:00,228.86,229.51,228.65,229.47,105306.0,228.86,229.51,228.65,229.47,105306.0
2019-03-26 11:30:00,229.53,229.95,229.35,229.78,92720.0,229.53,229.95,229.35,229.78,92720.0
2019-03-26 11:40:00,229.76,230.0,229.21,229.75,112091.0,229.76,230.0,229.21,229.75,112091.0
2019-03-26 11:50:00,229.63,229.7,228.35,228.7,100058.0,229.63,229.7,228.35,228.7,100058.0
2019-03-26 12:00:00,228.59,229.86,228.59,229.52,114645.0,228.59,229.86,228.59,229.52,114645.0
2019-03-26 12:10:00,229.47,230.0,229.27,229.79,139115.0,229.47,230.0,229.27,229.79,139115.0
2019-03-26 12:20:00,229.76,229.82,229.13,229.67,78391.0,229.76,229.82,229.13,229.67,78391.0
2019-03-26 12:30:00,229.75,229.93,229.43,229.76,65003.0,229.75,229.93,229.43,229.76,65003.0
2019-03-26 12:40:00,229.77,229.84,229.41,229.71,64391.0,229.77,229.84,229.41,229.71,64391.0
2019-03-26 12:50:00,229.75,230.58,229.66,230.31,214487.0,229.75,230.58,229.66,230.31,214487.0
2019-03-26 13:00:00,230.4,231.6,230.29,231.44,183149.0,230.4,231.6,230.29,231.44,183149.0
2019-03-26 13:10:00,231.42,232.84,231.37,232.31,164374.0,231.42,232.84,231.37,232.31,164374.0
2019-03-26 13:20:00,232.37,232.9,232.37,232.8,93295.0,232.37,232.9,232.37,232.8,93295.0
2019-03-26 13:30:00,232.75,233.23,232.13,232.26,238916.0,232.75,233.23,232.13,232.26,238916.0
2019-03-26 13:40:00,232.26,233.77,232.25,233.7,141245.0,232.26,233.77,232.25,233.7,141245.0
2019-03-26 13:50:00,233.7,233.73,232.45,232.79,115963.0,233.7,233.73,232.45,232.79,115963.0
2019-03-26 14:00:00,232.76,233.29,232.25,232.81,119728.0,232.76,233.29,232.25,232.81,119728.0
2019-03-26 14:10:00,232.79,233.1,232.37,233.1,90645.0,232.79,233.1,232.37,233.1,90645.0
2019-03-26 14:20:00,233.1,233.52,232.64,232.93,116587.0,233.1,233.52,232.64,232.93,116587.0
2019-03-26 14:30:00,233.01,233.12,232.34,232.42,69194.0,233.01,233.12,232.34,232.42,69194.0
2019-03-26 14:40:00,232.49,232.86,232.49,232.68,95914.0,232.49,232.86,232.49,232.68,95914.0
2019-03-26 14:50:00,232.64,233.24,232.59,233.2,97151.0,232.64,233.24,232.59,233.2,97151.0
2019-03-26 15:00:00,233.21,233.46,233.08,233.3,85753.0,233.21,233.46,233.08,233.3,85753.0
2019-03-26 15:10:00,233.36,233.5,232.93,233.23,86580.0,233.36,233.5,232.93,233.23,86580.0
2019-03-26 15:20:00,233.25,233.54,233.02,233.24,130532.0,233.25,233.54,233.02,233.24,130532.0
2019-03-26 15:30:00,233.24,233.25,231.63,231.76,204881.0,233.24,233.25,231.63,231.76,204881.0
2019-03-26 15:40:00,231.76,232.91,231.66,232.38,174515.0,231.76,232.91,231.66,232.38,174515.0
2019-03-26 15:50:00,232.38,233.39,232.37,232.94,276947.0,232.38,233.39,232.37,232.94,276947.0
2019-03-27 09:30:00,232.94,236.34,232.6,236.13,287282.0,232.94,236.34,232.6,236.13,287282.0
2019-03-27 09:40:00,236.29,237.77,234.81,234.91,248369.0,236.29,237.77,234.81,234.91,248369.0
2019-03-27 09:50:00,234.93,235.62,233.18,233.99,185057.0,234.93,235.62,233.18,233.99,185057.0
2019-03-27 10:00:00,233.9,233.98,231.29,231.29,157052.0,233.9,233.98,231.29,231.29,157052.0
2019-03-27 10:10:00,231.4,233.31,231.4,232.89,115788.0,231.4,233.31,231.4,232.89,115788.0
2019-03-27 10:20:00,232.97,233.65,232.8,233.42,79093.0,232.97,233.65,232.8,233.42,79093.0
2019-03-27 10:30:00,233.3,233.37,231.51,231.51,103494.0,233.3,233.37,231.51,231.51,103494.0
2019-03-27 10:40:00,231.53,231.92,230.45,230.81,114084.0,231.53,231.92,230.45,230.81,114084.0
2019-03-27 10:50:00,230.81,231.27,230.55,231.11,61688.0,230.81,231.27,230.55,231.11,61688.0
2019-03-27 11:00:00,231.11,231.82,231.03,231.82,72601.0,231.11,231.82,231.03,231.82,72601.0
2019-03-27 11:10:00,231.86,231.88,229.2,229.24,93747.0,231.86,231.88,229.2,229.24,93747.0
2019-03-27 11:20:00,229.18,229.85,228.75,229.35,137940.0,229.18,229.85,228.75,229.35,137940.0
2019-03-27 11:30:00,229.33,229.68,228.7,228.87,58565.0,229.33,229.68,228.7,228.87,58565.0
2019-03-27 11:40:00,228.82,228.83,227.08,227.61,110634.0,228.82,228.83,227.08,227.61,110634.0
2019-03-27 11:50:00,227.61,227.96,227.4,227.84,45960.0,227.61,227.96,227.4,227.84,45960.0
2019-03-27 12:00:00,227.84,228.3,227.17,227.92,60312.0,227.84,228.3,227.17,227.92,60312.0
2019-03-27 12:10:00,228.01,228.88,227.92,228.39,50292.0,228.01,228.88,227.92,228.39,50292.0
2019-03-27 12:20:00,228.49,228.89,228.3,228.75,28917.0,228.49,228.89,228.3,228.75,28917.0
2019-03-27 12:30:00,228.68,228.83,228.41,228.53,21725.0,228.68,228.83,228.41,228.53,21725.0
2019-03-27 12:40:00,228.51,228.69,228.28,228.38,25578.0,228.51,228.69,228.28,228.38,25578.0
2019-03-27 12:50:00,228.36,228.36,227.8,228.05,28816.0,228.36,228.36,227.8,228.05,28816.0
2019-03-27 13:00:00,228.1,228.51,227.91,228.12,29008.0,228.1,228.51,227.91,228.12,29008.0
2019-03-27 13:10:00,228.07,230.02,228.07,229.54,65339.0,228.07,230.02,228.07,229.54,65339.0
2019-03-27 13:20:00,229.63,230.42,229.33,230.11,45342.0,229.63,230.42,229.33,230.11,45342.0
2019-03-27 13:30:00,230.05,230.19,229.34,229.82,34227.0,230.05,230.19,229.34,229.82,34227.0
2019-03-27 13:40:00,229.79,230.32,229.78,229.97,24308.0,229.79,230.32,229.78,229.97,24308.0
2019-03-27 13:50:00,230.03,230.34,229.88,230.34,27568.0,230.03,230.34,229.88,230.34,27568.0
2019-03-27 14:00:00,230.41,230.82,230.34,230.65,29396.0,230.41,230.82,230.34,230.65,29396.0
2019-03-27 14:10:00,230.76,231.35,230.6,230.72,51085.0,230.76,231.35,230.6,230.72,51085.0
2019-03-27 14:20:00,230.76,231.0,230.3,231.0,37897.0,230.76,231.0,230.3,231.0,37897.0
2019-03-27 14:30:00,230.91,231.14,229.83,229.84,58728.0,230.91,231.14,229.83,229.84,58728.0
2019-03-27 14:40:00,229.77,230.35,229.76,230.19,37122.0,229.77,230.35,229.76,230.19,37122.0
2019-03-27 14:50:00,230.17,230.75,229.95,230.16,42236.0,230.17,230.75,229.95,230.16,42236.0
2019-03-27 15:00:00,230.19,230.23,228.88,228.89,51592.0,230.19,230.23,228.88,228.89,51592.0
2019-03-27 15:10:00,228.87,229.92,228.85,229.8,48396.0,228.87,229.92,228.85,229.8,48396.0
2019-03-27 15:20:00,229.8,230.75,229.67,230.67,30382.0,229.8,230.75,229.67,230.67,30382.0
2019-03-27 15:30:00,230.7,230.95,230.53,230.67,49225.0,230.7,230.95,230.53,230.67,49225.0
2019-03-27 15:40:00,230.64,230.96,230.55,230.55,69090.0,230.64,230.96,230.55,230.55,69090.0
2019-03-27 15:50:00,230.59,230.61,229.41,229.95,148408.0,230.59,230.61,229.41,229.95,148408.0
2019-03-28 09:30:00,230.98,231.94,230.52,230.7,91072.0,230.98,231.94,230.52,230.7,91072.0
2019-03-28 09:40:00,230.78,231.34,230.11,230.78,48596.0,230.78,231.34,230.11,230.78,48596.0
2019-03-28 09:50:00,230.87,232.1,230.65,232.09,53042.0,230.87,232.1,230.65,232.09,53042.0
2019-03-28 10:00:00,232.1,233.13,232.04,233.0,59390.0,232.1,233.13,232.04,233.0,59390.0
2019-03-28 10:10:00,232.94,233.5,232.73,233.09,60764.0,232.94,233.5,232.73,233.09,60764.0
2019-03-28 10:20:00,233.2,233.22,232.79,232.98,33925.0,233.2,233.22,232.79,232.98,33925.0
2019-03-28 10:30:00,233.04,233.13,232.43,232.49,59582.0,233.04,233.13,232.43,232.49,59582.0
2019-03-28 10:40:00,232.49,232.9,232.11,232.11,41646.0,232.49,232.9,232.11,232.11,41646.0
2019-03-28 10:50:00,232.04,232.36,231.83,232.36,42864.0,232.04,232.36,231.83,232.36,42864.0
2019-03-28 11:00:00,232.3,232.45,231.2,231.83,27055.0,232.3,232.45,231.2,231.83,27055.0
2019-03-28 11:10:00,231.83,232.25,231.77,231.8,34315.0,231.83,232.25,231.77,231.8,34315.0
2019-03-28 11:20:00,231.77,232.07,231.5,231.56,20552.0,231.77,232.07,231.5,231.56,20552.0
2019-03-28 11:30:00,231.57,232.28,231.48,232.18,23685.0,231.57,232.28,231.48,232.18,23685.0
2019-03-28 11:40:00,232.17,232.43,231.64,232.37,32113.0,232.17,232.43,231.64,232.37,32113.0
2019-03-28 11:50:00,232.5,232.95,232.47,232.92,75042.0,232.5,232.95,232.47,232.92,75042.0
2019-03-28 12:00:00,232.92,233.75,232.85,233.52,40018.0,232.92,233.75,232.85,233.52,40018.0
2019-03-28 12:10:00,233.45,233.84,233.41,233.8,35066.0,233.45,233.84,233.41,233.8,35066.0
2019-03-28 12:20:00,233.74,234.86,233.74,234.76,77303.0,233.74,234.86,233.74,234.76,77303.0
2019-03-28 12:30:00,234.75,235.24,234.46,235.24,59867.0,234.75,235.24,234.46,235.24,59867.0
2019-03-28 12:40:00,235.2,235.48,234.86,235.21,79188.0,235.2,235.48,234.86,235.21,79188.0
2019-03-28 12:50:00,235.21,235.85,235.14,235.8,80135.0,235.21,235.85,235.14,235.8,80135.0
2019-03-28 13:00:00,235.87,235.98,235.54,235.92,43803.0,235.87,235.98,235.54,235.92,43803.0
2019-03-28 13:10:00,235.95,236.28,235.16,235.31,90579.0,235.95,236.28,235.16,235.31,90579.0
2019-03-28 13:20:00,235.33,235.76,234.94,235.16,57770.0,235.33,235.76,234.94,235.16,57770.0
2019-03-28 13:30:00,235.14,235.52,235.0,235.21,36292.0,235.14,235.52,235.0,235.21,36292.0
2019-03-28 13:40:00,235.25,235.25,234.63,234.96,33480.0,235.25,235.25,234.63,234.96,33480.0
2019-03-28 13:50:00,234.9,235.21,234.76,235.14,28130.0,234.9,235.21,234.76,235.14,28130.0
2019-03-28 14:00:00,235.17,235.23,234.64,234.64,27878.0,235.17,235.23,234.64,234.64,27878.0
2019-03-28 14:10:00,234.69,234.69,233.57,233.58,36892.0,234.69,234.69,233.57,233.58,36892.0
2019-03-28 14:20:00,233.63,234.1,233.5,234.06,58006.0,233.63,234.1,233.5,234.06,58006.0
2019-03-28 14:30:00,234.01,234.06,233.07,233.52,54133.0,234.01,234.06,233.07,233.52,54133.0
2019-03-28 14:40:00,233.52,233.86,233.2,233.2,36167.0,233.52,233.86,233.2,233.2,36167.0
2019-03-28 14:50:00,233.12,233.48,232.56,233.41,73578.0,233.12,233.48,232.56,233.41,73578.0
2019-03-28 15:00:00,233.41,233.87,232.75,232.75,97615.0,233.41,233.87,232.75,232.75,97615.0
2019-03-28 15:10:00,232.7,232.89,231.75,231.95,81298.0,232.7,232.89,231.75,231.95,81298.0
2019-03-28 15:20:00,231.95,232.64,231.95,232.23,38221.0,231.95,232.64,231.95,232.23,38221.0
2019-03-28 15:30:00,232.15,232.9,232.04,232.87,63057.0,232.15,232.9,232.04,232.87,63057.0
2019-03-28 15:40:00,232.83,233.7,232.83,233.24,72304.0,232.83,233.7,232.83,233.24,72304.0
2019-03-28 15:50:00,233.25,233.31,232.61,232.82,135532.0,233.25,233.31,232.61,232.82,135532.0
2019-03-29 09:30:00,235.59,235.95,233.31,233.31,100131.0,235.59,235.95,233.31,233.31,100131.0
2019-03-29 09:40:00,233.51,234.24,233.02,233.71,76697.0,233.51,234.24,233.02,233.71,76697.0
2019-03-29 09:50:00,233.72,234.84,233.71,234.7,51463.0,233.72,234.84,233.71,234.7,51463.0
2019-03-29 10:00:00,234.69,235.13,234.28,234.97,54425.0,234.69,235.13,234.28,234.97,54425.0
2019-03-29 10:10:00,235.0,235.08,234.46,234.5,28028.0,235.0,235.08,234.46,234.5,28028.0
2019-03-29 10:20:00,234.6,235.67,234.57,235.67,41252.0,234.6,235.67,234.57,235.67,41252.0
2019-03-29 10:30:00,235.66,236.04,235.4,235.82,59736.0,235.66,236.04,235.4,235.82,59736.0
2019-03-29 10:40:00,235.86,235.95,235.29,235.6,39256.0,235.86,235.95,235.29,235.6,39256.0
2019-03-29 10:50:00,235.44,235.46,234.26,234.94,57917.0,235.44,235.46,234.26,234.94,57917.0
2019-03-29 11:00:00,234.99,235.06,234.56,234.93,32124.0,234.99,235.06,234.56,234.93,32124.0
2019-03-29 11:10:00,234.91,235.85,234.86,235.74,43785.0,234.91,235.85,234.86,235.74,43785.0
2019-03-29 11:20:00,235.73,236.0,235.66,235.93,27376.0,235.73,236.0,235.66,235.93,27376.0
2019-03-29 11:30:00,235.97,236.4,235.86,236.19,54791.0,235.97,236.4,235.86,236.19,54791.0
2019-03-29 11:40:00,236.2,236.5,236.03,236.28,50327.0,236.2,236.5,236.03,236.28,50327.0
2019-03-29 11:50:00,236.25,236.56,236.11,236.19,38532.0,236.25,236.56,236.11,236.19,38532.0
2019-03-29 12:00:00,236.19,236.19,235.01,235.6,63744.0,236.19,236.19,235.01,235.6,63744.0
2019-03-29 12:10:00,235.59,235.8,235.35,235.69,18988.0,235.59,235.8,235.35,235.69,18988.0
2019-03-29 12:20:00,235.75,235.88,235.65,235.66,28056.0,235.75,235.88,235.65,235.66,28056.0
2019-03-29 12:30:00,235.74,236.57,235.68,236.48,47652.0,235.74,236.57,235.68,236.48,47652.0
2019-03-29 12:40:00,236.54,236.57,236.1,236.39,39723.0,236.54,236.57,236.1,236.39,39723.0
2019-03-29 12:50:00,236.43,236.87,236.38,236.71,31676.0,236.43,236.87,236.38,236.71,31676.0
2019-03-29 13:00:00,236.7,236.9,236.3,236.63,24834.0,236.7,236.9,236.3,236.63,24834.0
2019-03-29 13:10:00,236.72,236.95,236.4,236.55,33229.0,236.72,236.95,236.4,236.55,33229.0
2019-03-29 13:20:00,236.53,236.96,236.46,236.93,20210.0,236.53,236.96,236.46,236.93,20210.0
2019-03-29 13:30:00,236.96,236.96,236.53,236.72,27214.0,236.96,236.96,236.53,236.72,27214.0
2019-03-29 13:40:00,236.72,237.12,236.72,236.95,29351.0,236.72,237.12,236.72,236.95,29351.0
2019-03-29 13:50:00,237.02,237.14,236.66,236.87,20238.0,237.02,237.14,236.66,236.87,20238.0
2019-03-29 14:00:00,236.83,237.03,236.59,236.75,32456.0,236.83,237.03,236.59,236.75,32456.0
2019-03-29 14:10:00,236.73,236.87,236.32,236.44,27252.0,236.73,236.87,236.32,236.44,27252.0
2019-03-29 14:20:00,236.41,236.41,236.06,236.24,26655.0,236.41,236.41,236.06,236.24,26655.0
2019-03-29 14:30:00,236.28,236.28,235.65,235.9,23545.0,236.28,236.28,235.65,235.9,23545.0
2019-03-29 14:40:00,235.9,236.64,235.71,236.64,20258.0,235.9,236.64,235.71,236.64,20258.0
2019-03-29 14:50:00,236.65,237.1,236.64,236.87,33786.0,236.65,237.1,236.64,236.87,33786.0
2019-03-29 15:00:00,236.93,237.1,236.48,236.61,54047.0,236.93,237.1,236.48,236.61,54047.0
2019-03-29 15:10:00,236.61,236.71,235.61,235.64,58028.0,236.61,236.71,235.61,235.64,58028.0
2019-03-29 15:20:00,235.69,236.37,235.64,236.06,59964.0,235.69,236.37,235.64,236.06,59964.0
2019-03-29 15:30:00,236.16,236.57,235.91,236.57,42486.0,236.16,236.57,235.91,236.57,42486.0
2019-03-29 15:40:00,236.57,236.7,235.78,235.91,100894.0,236.57,236.7,235.78,235.91,100894.0
2019-03-29 15:50:00,235.9,236.55,235.53,236.36,144723.0,235.9,236.55,235.53,236.36,144723.0
2019-04-01 09:30:00,238.63,239.46,237.25,238.18,141589.0,238.63,239.46,237.25,238.18,141589.0
2019-04-01 09:40:00,238.36,239.08,237.95,238.48,119019.0,238.36,239.08,237.95,238.48,119019.0
2019-04-01 09:50:00,238.62,238.8,237.21,237.27,68641.0,238.62,238.8,237.21,237.27,68641.0
2019-04-01 10:00:00,237.27,237.8,236.21,236.66,85864.0,237.27,237.8,236.21,236.66,85864.0
2019-04-01 10:10:00,236.71,237.09,236.04,236.31,107448.0,236.71,237.09,236.04,236.31,107448.0
2019-04-01 10:20:00,236.31,236.85,236.27,236.47,52602.0,236.31,236.85,236.27,236.47,52602.0
2019-04-01 10:30:00,236.48,236.48,234.5,234.76,129317.0,236.48,236.48,234.5,234.76,129317.0
2019-04-01 10:40:00,234.72,234.8,233.42,233.78,74244.0,234.72,234.8,233.42,233.78,74244.0
2019-04-01 10:50:00,233.87,234.08,232.67,233.15,80610.0,233.87,234.08,232.67,233.15,80610.0
2019-04-01 11:00:00,233.16,233.63,232.5,233.55,65331.0,233.16,233.63,232.5,233.55,65331.0
2019-04-01 11:10:00,233.59,234.1,233.4,233.85,66543.0,233.59,234.1,233.4,233.85,66543.0
2019-04-01 11:20:00,233.85,233.91,232.86,233.06,85328.0,233.85,233.91,232.86,233.06,85328.0
2019-04-01 11:30:00,233.06,233.3,232.73,232.74,101594.0,233.06,233.3,232.73,232.74,101594.0
2019-04-01 11:40:00,232.74,232.94,232.22,232.93,47477.0,232.74,232.94,232.22,232.93,47477.0
2019-04-01 11:50:00,232.94,233.98,232.89,233.65,41785.0,232.94,233.98,232.89,233.65,41785.0
2019-04-01 12:00:00,233.7,233.89,233.44,233.59,37044.0,233.7,233.89,233.44,233.59,37044.0
2019-04-01 12:10:00,233.64,234.02,233.42,233.83,42402.0,233.64,234.02,233.42,233.83,42402.0
2019-04-01 12:20:00,233.85,233.9,232.3,232.85,39359.0,233.85,233.9,232.3,232.85,39359.0
2019-04-01 12:30:00,232.77,233.09,232.7,232.92,30323.0,232.77,233.09,232.7,232.92,30323.0
2019-04-01 12:40:00,233.0,233.7,232.86,233.23,46059.0,233.0,233.7,232.86,233.23,46059.0
2019-04-01 12:50:00,233.3,233.66,232.94,233.46,25269.0,233.3,233.66,232.94,233.46,25269.0
2019-04-01 13:00:00,233.46,233.52,232.82,233.13,39986.0,233.46,233.52,232.82,233.13,39986.0
2019-04-01 13:10:00,233.13,233.25,232.8,232.84,41347.0,233.13,233.25,232.8,232.84,41347.0
2019-04-01 13:20:00,232.88,233.0,232.36,232.58,60517.0,232.88,233.0,232.36,232.58,60517.0
2019-04-01 13:30:00,232.54,233.13,232.53,232.88,44630.0,232.54,233.13,232.53,232.88,44630.0
2019-04-01 13:40:00,232.91,233.22,232.79,232.93,44586.0,232.91,233.22,232.79,232.93,44586.0
2019-04-01 13:50:00,233.0,233.44,232.95,233.22,24664.0,233.0,233.44,232.95,233.22,24664.0
2019-04-01 14:00:00,233.22,233.29,232.7,233.12,80788.0,233.22,233.29,232.7,233.12,80788.0
2019-04-01 14:10:00,233.12,233.24,232.65,232.91,44390.0,233.12,233.24,232.65,232.91,44390.0
2019-04-01 14:20:00,232.93,233.16,232.75,233.15,25617.0,232.93,233.16,232.75,233.15,25617.0
2019-04-01 14:30:00,233.18,234.11,233.18,233.73,49495.0,233.18,234.11,233.18,233.73,49495.0
2019-04-01 14:40:00,233.77,233.87,233.01,233.16,65560.0,233.77,233.87,233.01,233.16,65560.0
2019-04-01 14:50:00,233.13,233.25,232.83,233.03,32891.0,233.13,233.25,232.83,233.03,32891.0
2019-04-01 15:00:00,233.03,233.03,232.56,232.72,72787.0,233.03,233.03,232.56,232.72,72787.0
2019-04-01 15:10:00,232.72,232.79,232.55,232.72,73620.0,232.72,232.79,232.55,232.72,73620.0
2019-04-01 15:20:00,232.74,232.85,232.64,232.74,42767.0,232.74,232.85,232.64,232.74,42767.0
2019-04-01 15:30:00,232.74,233.01,232.64,232.81,57910.0,232.74,233.01,232.64,232.81,57910.0
2019-04-01 15:40:00,232.81,232.92,232.68,232.72,97581.0,232.81,232.92,232.68,232.72,97581.0
2019-04-01 15:50:00,232.74,233.03,232.48,232.49,175022.0,232.74,233.03,232.48,232.49,175022.0
2019-04-02 09:30:00,232.35,235.71,232.35,235.6,111156.0,232.35,235.71,232.35,235.6,111156.0
2019-04-02 09:40:00,235.57,235.69,233.71,235.14,71259.0,235.57,235.69,233.71,235.14,71259.0
2019-04-02 09:50:00,235.07,236.17,234.68,236.17,54580.0,235.07,236.17,234.68,236.17,54580.0
2019-04-02 10:00:00,236.14,236.49,235.27,235.29,63723.0,236.14,236.49,235.27,235.29,63723.0
2019-04-02 10:10:00,235.39,236.39,235.32,236.39,56639.0,235.39,236.39,235.32,236.39,56639.0
2019-04-02 10:20:00,236.38,236.48,235.93,236.07,47422.0,236.38,236.48,235.93,236.07,47422.0
2019-04-02 10:30:00,236.07,236.23,235.89,236.12,38601.0,236.07,236.23,235.89,236.12,38601.0
2019-04-02 10:40:00,236.11,236.2,235.76,236.18,35847.0,236.11,236.2,235.76,236.18,35847.0
2019-04-02 10:50:00,236.13,236.66,236.08,236.41,44366.0,236.13,236.66,236.08,236.41,44366.0
2019-04-02 11:00:00,236.48,236.54,235.67,235.82,40405.0,236.48,236.54,235.67,235.82,40405.0
2019-04-02 11:10:00,235.84,236.71,235.81,236.71,66932.0,235.84,236.71,235.81,236.71,66932.0
2019-04-02 11:20:00,236.68,237.55,236.03,236.27,69955.0,236.68,237.55,236.03,236.27,69955.0
2019-04-02 11:30:00,236.31,236.7,235.79,236.17,49760.0,236.31,236.7,235.79,236.17,49760.0
2019-04-02 11:40:00,236.28,236.8,236.25,236.59,32673.0,236.28,236.8,236.25,236.59,32673.0
2019-04-02 11:50:00,236.58,236.65,236.34,236.36,29423.0,236.58,236.65,236.34,236.36,29423.0
2019-04-02 12:00:00,236.4,236.45,236.05,236.4,61891.0,236.4,236.45,236.05,236.4,61891.0
2019-04-02 12:10:00,236.4,236.49,236.09,236.18,28339.0,236.4,236.49,236.09,236.18,28339.0
2019-04-02 12:20:00,236.19,236.44,236.19,236.22,39699.0,236.19,236.44,236.19,236.22,39699.0
2019-04-02 12:30:00,236.27,236.44,236.19,236.38,32115.0,236.27,236.44,236.19,236.38,32115.0
2019-04-02 12:40:00,236.45,237.16,236.41,236.97,49785.0,236.45,237.16,236.41,236.97,49785.0
2019-04-02 12:50:00,236.99,237.06,236.81,236.93,42738.0,236.99,237.06,236.81,236.93,42738.0
2019-04-02 13:00:00,236.91,236.91,236.31,236.53,27081.0,236.91,236.91,236.31,236.53,27081.0
2019-04-02 13:10:00,236.54,236.67,236.13,236.13,23190.0,236.54,236.67,236.13,236.13,23190.0
2019-04-02 13:20:00,236.13,236.25,236.05,236.14,21861.0,236.13,236.25,236.05,236.14,21861.0
2019-04-02 13:30:00,236.13,236.16,235.84,236.08,27613.0,236.13,236.16,235.84,236.08,27613.0
2019-04-02 13:40:00,236.07,236.09,235.22,235.22,28485.0,236.07,236.09,235.22,235.22,28485.0
2019-04-02 13:50:00,235.26,235.45,235.09,235.23,29070.0,235.26,235.45,235.09,235.23,29070.0
2019-04-02 14:00:00,235.19,235.42,234.69,234.79,45209.0,235.19,235.42,234.69,234.79,45209.0
2019-04-02 14:10:00,234.9,235.15,234.54,234.68,42012.0,234.9,235.15,234.54,234.68,42012.0
2019-04-02 14:20:00,234.69,234.9,234.43,234.67,91269.0,234.69,234.9,234.43,234.67,91269.0
2019-04-02 14:30:00,234.62,235.51,234.45,235.39,113145.0,234.62,235.51,234.45,235.39,113145.0
2019-04-02 14:40:00,235.35,235.4,234.57,234.58,59676.0,235.35,235.4,234.57,234.58,59676.0
2019-04-02 14:50:00,234.6,234.7,234.32,234.43,37813.0,234.6,234.7,234.32,234.43,37813.0
2019-04-02 15:00:00,234.39,234.42,233.73,233.75,44062.0,234.39,234.42,233.73,233.75,44062.0
2019-04-02 15:10:00,233.73,234.44,233.67,234.18,50522.0,233.73,234.44,233.67,234.18,50522.0
2019-04-02 15:20:00,234.17,234.75,234.14,234.31,62469.0,234.17,234.75,234.14,234.31,62469.0
2019-04-02 15:30:00,234.3,234.74,234.3,234.59,70091.0,234.3,234.74,234.3,234.59,70091.0
2019-04-02 15:40:00,234.66,234.77,234.33,234.42,90899.0,234.66,234.77,234.33,234.42,90899.0
2019-04-02 15:50:00,234.46,234.52,233.1,233.25,188765.0,234.46,234.52,233.1,233.25,188765.0
2019-04-03 09:30:00,234.83,235.0,233.27,233.98,120134.0,234.83,235.0,233.27,233.98,120134.0
2019-04-03 09:40:00,233.92,234.39,232.83,233.87,78794.0,233.92,234.39,232.83,233.87,78794.0
2019-04-03 09:50:00,233.95,234.56,233.79,234.46,80034.0,233.95,234.56,233.79,234.46,80034.0
2019-04-03 10:00:00,234.33,234.53,234.05,234.33,72615.0,234.33,234.53,234.05,234.33,72615.0
2019-04-03 10:10:00,234.36,234.78,234.04,234.48,58948.0,234.36,234.78,234.04,234.48,58948.0
2019-04-03 10:20:00,234.47,234.53,233.82,234.03,52018.0,234.47,234.53,233.82,234.03,52018.0
2019-04-03 10:30:00,233.96,234.05,233.46,234.05,28872.0,233.96,234.05,233.46,234.05,28872.0
2019-04-03 10:40:00,234.05,234.31,233.54,233.83,36372.0,234.05,234.31,233.54,233.83,36372.0
2019-04-03 10:50:00,233.78,234.3,233.74,233.99,78827.0,233.78,234.3,233.74,233.99,78827.0
2019-04-03 11:00:00,234.03,234.11,233.42,233.5,77995.0,234.03,234.11,233.42,233.5,77995.0
2019-04-03 11:10:00,233.55,233.62,233.0,233.33,34234.0,233.55,233.62,233.0,233.33,34234.0
2019-04-03 11:20:00,233.37,233.37,232.55,232.58,83886.0,233.37,233.37,232.55,232.58,83886.0
2019-04-03 11:30:00,232.55,233.05,231.78,232.12,119503.0,232.55,233.05,231.78,232.12,119503.0
2019-04-03 11:40:00,232.13,232.19,231.72,232.08,86592.0,232.13,232.19,231.72,232.08,86592.0
2019-04-03 11:50:00,232.06,232.21,231.68,231.7,71339.0,232.06,232.21,231.68,231.7,71339.0
2019-04-03 12:00:00,231.7,232.35,231.7,232.25,90126.0,231.7,232.35,231.7,232.25,90126.0
2019-04-03 12:10:00,232.25,232.31,231.5,231.51,69770.0,232.25,232.31,231.5,231.51,69770.0
2019-04-03 12:20:00,231.5,232.16,231.32,231.63,65144.0,231.5,232.16,231.32,231.63,65144.0
2019-04-03 12:30:00,231.59,232.18,231.57,231.85,37275.0,231.59,232.18,231.57,231.85,37275.0
2019-04-03 12:40:00,231.82,232.05,231.72,231.9,37935.0,231.82,232.05,231.72,231.9,37935.0
2019-04-03 12:50:00,231.93,231.93,231.13,231.23,41360.0,231.93,231.93,231.13,231.23,41360.0
2019-04-03 13:00:00,231.19,231.7,230.78,231.55,26620.0,231.19,231.7,230.78,231.55,26620.0
2019-04-03 13:10:00,231.65,232.91,231.5,232.33,84844.0,231.65,232.91,231.5,232.33,84844.0
2019-04-03 13:20:00,232.34,232.39,231.87,231.92,45560.0,232.34,232.39,231.87,231.92,45560.0
2019-04-03 13:30:00,231.95,231.95,231.36,231.41,31658.0,231.95,231.95,231.36,231.41,31658.0
2019-04-03 13:40:00,231.35,231.35,230.73,231.01,45894.0,231.35,231.35,230.73,231.01,45894.0
2019-04-03 13:50:00,231.04,231.2,230.5,230.51,30993.0,231.04,231.2,230.5,230.51,30993.0
2019-04-03 14:00:00,230.53,230.56,230.14,230.43,38269.0,230.53,230.56,230.14,230.43,38269.0
2019-04-03 14:10:00,230.43,230.6,229.82,229.85,53439.0,230.43,230.6,229.82,229.85,53439.0
2019-04-03 14:20:00,229.89,230.7,229.59,230.67,96082.0,229.89,230.7,229.59,230.67,96082.0
2019-04-03 14:30:00,230.71,231.0,230.17,230.82,34572.0,230.71,231.0,230.17,230.82,34572.0
2019-04-03 14:40:00,230.82,230.86,229.77,230.22,46829.0,230.82,230.86,229.77,230.22,46829.0
2019-04-03 14:50:00,230.22,230.49,230.03,230.44,25661.0,230.22,230.49,230.03,230.44,25661.0
2019-04-03 15:00:00,230.41,230.67,229.88,229.88,80608.0,230.41,230.67,229.88,229.88,80608.0
2019-04-03 15:10:00,229.86,229.86,228.5,228.66,142893.0,229.86,229.86,228.5,228.66,142893.0
2019-04-03 15:20:00,228.68,229.58,228.65,229.56,98819.0,228.68,229.58,228.65,229.56,98819.0
2019-04-03 15:30:00,229.52,230.71,229.16,230.46,131408.0,229.52,230.71,229.16,230.46,131408.0
2019-04-03 15:40:00,230.49,231.32,230.49,231.2,81896.0,230.49,231.32,230.49,231.2,81896.0
2019-04-03 15:50:00,231.23,231.7,230.79,231.36,150338.0,231.23,231.7,230.79,231.36,150338.0
2019-04-04 09:30:00,231.4,233.9,231.04,233.62,106510.0,231.4,233.9,231.04,233.62,106510.0
2019-04-04 09:40:00,233.64,234.9,233.33,234.42,163633.0,233.64,234.9,233.33,234.42,163633.0
2019-04-04 09:50:00,234.42,235.55,234.42,234.8,89187.0,234.42,235.55,234.42,234.8,89187.0
2019-04-04 10:00:00,234.82,235.07,234.08,234.24,89276.0,234.82,235.07,234.08,234.24,89276.0
2019-04-04 10:10:00,234.25,235.2,234.16,234.84,80254.0,234.25,235.2,234.16,234.84,80254.0
2019-04-04 10:20:00,234.82,234.85,233.55,233.79,59427.0,234.82,234.85,233.55,233.79,59427.0
2019-04-04 10:30:00,233.73,233.88,233.12,233.17,37934.0,233.73,233.88,233.12,233.17,37934.0
2019-04-04 10:40:00,233.12,234.6,232.44,233.4,66212.0,233.12,234.6,232.44,233.4,66212.0
2019-04-04 10:50:00,233.41,234.59,233.33,233.48,28283.0,233.41,234.59,233.33,233.48,28283.0
2019-04-04 11:00:00,233.56,233.99,233.18,233.93,29947.0,233.56,233.99,233.18,233.93,29947.0
2019-04-04 11:10:00,233.94,234.08,233.43,233.55,25316.0,233.94,234.08,233.43,233.55,25316.0
2019-04-04 11:20:00,233.47,233.54,232.95,233.46,25099.0,233.47,233.54,232.95,233.46,25099.0
2019-04-04 11:30:00,233.46,233.62,233.06,233.51,24317.0,233.46,233.62,233.06,233.51,24317.0
2019-04-04 11:40:00,233.53,234.44,233.47,234.05,30951.0,233.53,234.44,233.47,234.05,30951.0
2019-04-04 11:50:00,234.0,234.72,233.91,234.4,45336.0,234.0,234.72,233.91,234.4,45336.0
2019-04-04 12:00:00,234.4,234.5,234.21,234.22,28349.0,234.4,234.5,234.21,234.22,28349.0
2019-04-04 12:10:00,234.26,234.5,233.7,233.87,26680.0,234.26,234.5,233.7,233.87,26680.0
2019-04-04 12:20:00,233.95,234.11,233.59,233.59,18747.0,233.95,234.11,233.59,233.59,18747.0
2019-04-04 12:30:00,233.56,234.13,233.45,234.0,17740.0,233.56,234.13,233.45,234.0,17740.0
2019-04-04 12:40:00,234.03,234.3,233.61,233.86,30851.0,234.03,234.3,233.61,233.86,30851.0
2019-04-04 12:50:00,233.85,234.54,233.79,234.42,47513.0,233.85,234.54,233.79,234.42,47513.0
2019-04-04 13:00:00,234.42,235.09,234.39,235.01,52681.0,234.42,235.09,234.39,235.01,52681.0
2019-04-04 13:10:00,235.03,235.33,234.5,235.16,69571.0,235.03,235.33,234.5,235.16,69571.0
2019-04-04 13:20:00,235.13,235.5,235.1,235.43,29220.0,235.13,235.5,235.1,235.43,29220.0
2019-04-04 13:30:00,235.43,236.0,235.43,235.85,27550.0,235.43,236.0,235.43,235.85,27550.0
2019-04-04 13:40:00,235.8,236.25,235.72,235.92,36091.0,235.8,236.25,235.72,235.92,36091.0
2019-04-04 13:50:00,235.93,236.2,235.77,235.84,29856.0,235.93,236.2,235.77,235.84,29856.0
2019-04-04 14:00:00,235.85,236.8,235.77,236.42,59770.0,235.85,236.8,235.77,236.42,59770.0
2019-04-04 14:10:00,236.49,236.69,236.28,236.34,29003.0,236.49,236.69,236.28,236.34,29003.0
2019-04-04 14:20:00,236.33,236.59,236.14,236.15,30140.0,236.33,236.59,236.14,236.15,30140.0
2019-04-04 14:30:00,236.17,236.45,236.08,236.16,25654.0,236.17,236.45,236.08,236.16,25654.0
2019-04-04 14:40:00,236.06,236.09,235.56,235.97,20458.0,236.06,236.09,235.56,235.97,20458.0
2019-04-04 14:50:00,235.94,236.09,235.87,236.02,20835.0,235.94,236.09,235.87,236.02,20835.0
2019-04-04 15:00:00,235.97,236.02,235.13,235.27,37512.0,235.97,236.02,235.13,235.27,37512.0
2019-04-04 15:10:00,235.32,235.6,234.91,234.91,40519.0,235.32,235.6,234.91,234.91,40519.0
2019-04-04 15:20:00,235.0,235.36,234.92,235.08,33131.0,235.0,235.36,234.92,235.08,33131.0
2019-04-04 15:30:00,235.12,235.24,234.85,235.05,56553.0,235.12,235.24,234.85,235.05,56553.0
2019-04-04 15:40:00,235.05,235.07,234.38,234.65,71252.0,235.05,235.07,234.38,234.65,71252.0
2019-04-04 15:50:00,234.65,235.07,234.07,234.97,111092.0,234.65,235.07,234.07,234.97,111092.0
2019-04-05 09:30:00,235.47,236.48,235.31,235.69,53894.0,235.47,236.48,235.31,235.69,53894.0
2019-04-05 09:40:00,235.89,236.95,235.78,236.6,52331.0,235.89,236.95,235.78,236.6,52331.0
2019-04-05 09:50:00,236.6,238.07,236.6,238.07,71951.0,236.6,238.07,236.6,238.07,71951.0
2019-04-05 10:00:00,238.09,238.26,237.31,238.11,51269.0,238.09,238.26,237.31,238.11,51269.0
2019-04-05 10:10:00,238.16,238.72,238.11,238.59,65390.0,238.16,238.72,238.11,238.59,65390.0
2019-04-05 10:20:00,238.64,239.6,238.63,239.43,90606.0,238.64,239.6,238.63,239.43,90606.0
2019-04-05 10:30:00,239.45,240.48,239.44,240.42,82417.0,239.45,240.48,239.44,240.42,82417.0
2019-04-05 10:40:00,240.48,241.28,240.37,240.7,72622.0,240.48,241.28,240.37,240.7,72622.0
2019-04-05 10:50:00,240.73,241.39,240.66,240.67,53668.0,240.73,241.39,240.66,240.67,53668.0
2019-04-05 11:00:00,240.67,240.82,240.14,240.74,68921.0,240.67,240.82,240.14,240.74,68921.0
2019-04-05 11:10:00,240.68,241.0,240.47,240.88,35454.0,240.68,241.0,240.47,240.88,35454.0
2019-04-05 11:20:00,240.95,241.73,240.7,241.62,61077.0,240.95,241.73,240.7,241.62,61077.0
2019-04-05 11:30:00,241.69,242.62,241.68,242.62,116675.0,241.69,242.62,241.68,242.62,116675.0
2019-04-05 11:40:00,242.71,243.48,242.63,243.2,122675.0,242.71,243.48,242.63,243.2,122675.0
2019-04-05 11:50:00,243.2,244.07,243.15,243.61,84422.0,243.2,244.07,243.15,243.61,84422.0
2019-04-05 12:00:00,243.6,243.91,243.01,243.34,117068.0,243.6,243.91,243.01,243.34,117068.0
2019-04-05 12:10:00,243.41,244.09,243.38,243.66,83380.0,243.41,244.09,243.38,243.66,83380.0
2019-04-05 12:20:00,243.66,243.78,243.0,243.33,119332.0,243.66,243.78,243.0,243.33,119332.0
2019-04-05 12:30:00,243.32,243.74,243.03,243.04,40891.0,243.32,243.74,243.03,243.04,40891.0
2019-04-05 12:40:00,243.0,243.0,241.54,242.07,55499.0,243.0,243.0,241.54,242.07,55499.0
2019-04-05 12:50:00,242.04,242.12,241.16,241.38,34973.0,242.04,242.12,241.16,241.38,34973.0
2019-04-05 13:00:00,241.5,242.36,241.28,242.3,33862.0,241.5,242.36,241.28,242.3,33862.0
2019-04-05 13:10:00,242.24,243.14,242.1,243.1,48547.0,242.24,243.14,242.1,243.1,48547.0
2019-04-05 13:20:00,243.08,243.45,242.76,243.03,56132.0,243.08,243.45,242.76,243.03,56132.0
2019-04-05 13:30:00,243.01,243.4,242.91,243.28,19432.0,243.01,243.4,242.91,243.28,19432.0
2019-04-05 13:40:00,243.27,243.58,243.15,243.48,28634.0,243.27,243.58,243.15,243.48,28634.0
2019-04-05 13:50:00,243.48,243.56,242.64,242.64,24023.0,243.48,243.56,242.64,242.64,24023.0
2019-04-05 14:00:00,242.65,243.02,242.51,243.0,18358.0,242.65,243.02,242.51,243.0,18358.0
2019-04-05 14:10:00,243.01,243.01,242.25,242.25,30082.0,243.01,243.01,242.25,242.25,30082.0
2019-04-05 14:20:00,242.24,242.25,241.8,241.98,39654.0,242.24,242.25,241.8,241.98,39654.0
2019-04-05 14:30:00,241.93,242.02,241.2,241.67,33297.0,241.93,242.02,241.2,241.67,33297.0
2019-04-05 14:40:00,241.67,241.77,241.06,241.13,24580.0,241.67,241.77,241.06,241.13,24580.0
2019-04-05 14:50:00,241.14,241.5,240.87,241.25,29062.0,241.14,241.5,240.87,241.25,29062.0
2019-04-05 15:00:00,241.33,241.6,240.93,240.94,26042.0,241.33,241.6,240.93,240.94,26042.0
2019-04-05 15:10:00,240.92,241.35,240.59,241.18,40009.0,240.92,241.35,240.59,241.18,40009.0
2019-04-05 15:20:00,241.27,241.75,241.19,241.74,25294.0,241.27,241.75,241.19,241.74,25294.0
2019-04-05 15:30:00,241.73,241.94,241.39,241.46,42358.0,241.73,241.94,241.39,241.46,42358.0
2019-04-05 15:40:00,241.39,241.74,241.16,241.43,58896.0,241.39,241.74,241.16,241.43,58896.0
2019-04-05 15:50:00,241.42,241.88,240.87,241.75,127364.0,241.42,241.88,240.87,241.75,127364.0
2019-04-08 09:30:00,241.83,242.22,239.26,240.41,87555.0,241.83,242.22,239.26,240.41,87555.0
2019-04-08 09:40:00,240.83,241.65,240.72,241.23,45200.0,240.83,241.65,240.72,241.23,45200.0
2019-04-08 09:50:00,241.2,241.39,239.24,239.29,65109.0,241.2,241.39,239.24,239.29,65109.0
2019-04-08 10:00:00,239.33,239.82,238.37,239.78,59097.0,239.33,239.82,238.37,239.78,59097.0
2019-04-08 10:10:00,239.73,241.0,239.72,240.93,82096.0,239.73,241.0,239.72,240.93,82096.0
2019-04-08 10:20:00,240.96,241.05,239.95,239.98,115041.0,240.96,241.05,239.95,239.98,115041.0
2019-04-08 10:30:00,239.96,240.45,239.62,240.36,67983.0,239.96,240.45,239.62,240.36,67983.0
2019-04-08 10:40:00,240.38,241.61,240.18,241.61,33911.0,240.38,241.61,240.18,241.61,33911.0
2019-04-08 10:50:00,241.69,242.49,241.62,242.32,38648.0,241.69,242.49,241.62,242.32,38648.0
2019-04-08 11:00:00,242.33,242.86,242.29,242.76,44436.0,242.33,242.86,242.29,242.76,44436.0
2019-04-08 11:10:00,242.8,243.05,242.48,242.64,26063.0,242.8,243.05,242.48,242.64,26063.0
2019-04-08 11:20:00,242.59,242.83,242.18,242.18,28365.0,242.59,242.83,242.18,242.18,28365.0
2019-04-08 11:30:00,242.16,242.35,241.62,241.68,25379.0,242.16,242.35,241.62,241.68,25379.0
2019-04-08 11:40:00,241.75,241.76,241.11,241.26,39705.0,241.75,241.76,241.11,241.26,39705.0
2019-04-08 11:50:00,241.2,241.22,240.57,240.76,72471.0,241.2,241.22,240.57,240.76,72471.0
2019-04-08 12:00:00,240.73,240.89,240.15,240.66,33823.0,240.73,240.89,240.15,240.66,33823.0
2019-04-08 12:10:00,240.77,241.38,240.77,241.24,18658.0,240.77,241.38,240.77,241.24,18658.0
2019-04-08 12:20:00,241.22,241.22,240.51,240.82,23868.0,241.22,241.22,240.51,240.82,23868.0
2019-04-08 12:30:00,240.81,240.97,240.6,240.73,15957.0,240.81,240.97,240.6,240.73,15957.0
2019-04-08 12:40:00,240.7,240.99,240.13,240.19,16233.0,240.7,240.99,240.13,240.19,16233.0
2019-04-08 12:50:00,240.22,240.5,240.12,240.17,13650.0,240.22,240.5,240.12,240.17,13650.0
2019-04-08 13:00:00,240.17,240.26,239.87,240.12,17931.0,240.17,240.26,239.87,240.12,17931.0
2019-04-08 13:10:00,240.11,240.11,239.31,239.39,14551.0,240.11,240.11,239.31,239.39,14551.0
2019-04-08 13:20:00,239.34,239.95,239.19,239.88,29297.0,239.34,239.95,239.19,239.88,29297.0
2019-04-08 13:30:00,239.89,240.08,239.8,239.82,22721.0,239.89,240.08,239.8,239.82,22721.0
2019-04-08 13:40:00,239.89,239.95,239.36,239.55,22653.0,239.89,239.95,239.36,239.55,22653.0
2019-04-08 13:50:00,239.53,240.66,239.44,240.4,29586.0,239.53,240.66,239.44,240.4,29586.0
2019-04-08 14:00:00,240.35,240.6,240.0,240.42,18293.0,240.35,240.6,240.0,240.42,18293.0
2019-04-08 14:10:00,240.49,240.49,239.84,239.85,17378.0,240.49,240.49,239.84,239.85,17378.0
2019-04-08 14:20:00,239.84,240.24,239.72,239.9,25975.0,239.84,240.24,239.72,239.9,25975.0
2019-04-08 14:30:00,239.92,240.51,239.91,240.46,13672.0,239.92,240.51,239.91,240.46,13672.0
2019-04-08 14:40:00,240.46,240.64,240.08,240.09,17181.0,240.46,240.64,240.08,240.09,17181.0
2019-04-08 14:50:00,240.11,240.21,239.88,239.99,14274.0,240.11,240.21,239.88,239.99,14274.0
2019-04-08 15:00:00,239.99,240.29,239.84,240.11,18776.0,239.99,240.29,239.84,240.11,18776.0
2019-04-08 15:10:00,240.1,240.22,239.95,240.17,22945.0,240.1,240.22,239.95,240.17,22945.0
2019-04-08 15:20:00,240.25,240.44,239.9,239.9,22343.0,240.25,240.44,239.9,239.9,22343.0
2019-04-08 15:30:00,239.92,240.46,239.84,240.2,34347.0,239.92,240.46,239.84,240.2,34347.0
2019-04-08 15:40:00,240.25,240.6,240.02,240.3,39772.0,240.25,240.6,240.02,240.3,39772.0
2019-04-08 15:50:00,240.34,240.43,239.57,239.72,115134.0,240.34,240.43,239.57,239.72,115134.0
2019-04-09 09:30:00,239.25,239.25,236.28,237.44,94800.0,239.25,239.25,236.28,237.44,94800.0
2019-04-09 09:40:00,237.5,238.7,236.89,236.93,55818.0,237.5,238.7,236.89,236.93,55818.0
2019-04-09 09:50:00,236.92,237.06,236.02,236.44,69591.0,236.92,237.06,236.02,236.44,69591.0
2019-04-09 10:00:00,236.29,237.15,236.27,236.99,34412.0,236.29,237.15,236.27,236.99,34412.0
2019-04-09 10:10:00,236.96,237.75,236.85,237.71,77390.0,236.96,237.75,236.85,237.71,77390.0
2019-04-09 10:20:00,237.64,238.54,237.54,237.67,57822.0,237.64,238.54,237.54,237.67,57822.0
2019-04-09 10:30:00,237.72,238.0,236.66,236.67,63390.0,237.72,238.0,236.66,236.67,63390.0
2019-04-09 10:40:00,236.67,236.98,236.08,236.08,45234.0,236.67,236.98,236.08,236.08,45234.0
2019-04-09 10:50:00,236.06,236.73,235.8,236.37,44423.0,236.06,236.73,235.8,236.37,44423.0
2019-04-09 11:00:00,236.38,236.68,235.95,236.12,28149.0,236.38,236.68,235.95,236.12,28149.0
2019-04-09 11:10:00,236.04,236.79,235.72,236.66,39193.0,236.04,236.79,235.72,236.66,39193.0
2019-04-09 11:20:00,236.73,237.24,236.73,237.24,21584.0,236.73,237.24,236.73,237.24,21584.0
2019-04-09 11:30:00,237.23,237.5,236.74,237.25,31941.0,237.23,237.5,236.74,237.25,31941.0
2019-04-09 11:40:00,237.3,238.0,237.13,238.0,27680.0,237.3,238.0,237.13,238.0,27680.0
2019-04-09 11:50:00,238.04,238.16,237.59,237.85,48120.0,238.04,238.16,237.59,237.85,48120.0
2019-04-09 12:00:00,237.89,238.99,237.85,238.95,24069.0,237.89,238.99,237.85,238.95,24069.0
2019-04-09 12:10:00,238.95,239.17,238.8,238.95,19656.0,238.95,239.17,238.8,238.95,19656.0
2019-04-09 12:20:00,238.98,239.03,238.19,238.19,15444.0,238.98,239.03,238.19,238.19,15444.0
2019-04-09 12:30:00,238.26,238.5,238.1,238.19,15703.0,238.26,238.5,238.1,238.19,15703.0
2019-04-09 12:40:00,238.14,238.33,238.08,238.3,11333.0,238.14,238.33,238.08,238.3,11333.0
2019-04-09 12:50:00,238.34,238.39,237.71,237.71,16152.0,238.34,238.39,237.71,237.71,16152.0
2019-04-09 13:00:00,237.77,237.93,237.62,237.93,10955.0,237.77,237.93,237.62,237.93,10955.0
2019-04-09 13:10:00,237.93,237.98,237.67,237.73,12188.0,237.93,237.98,237.67,237.73,12188.0
2019-04-09 13:20:00,237.74,238.2,237.7,237.75,20307.0,237.74,238.2,237.7,237.75,20307.0
2019-04-09 13:30:00,237.7,238.01,237.66,237.74,9390.0,237.7,238.01,237.66,237.74,9390.0
2019-04-09 13:40:00,237.74,238.02,237.69,238.02,10396.0,237.74,238.02,237.69,238.02,10396.0
2019-04-09 13:50:00,237.97,237.98,237.7,237.77,13047.0,237.97,237.98,237.7,237.77,13047.0
2019-04-09 14:00:00,237.8,238.0,237.68,237.78,10597.0,237.8,238.0,237.68,237.78,10597.0
2019-04-09 14:10:00,237.82,238.29,237.79,238.19,12819.0,237.82,238.29,237.79,238.19,12819.0
2019-04-09 14:20:00,238.18,238.28,237.83,237.84,14887.0,238.18,238.28,237.83,237.84,14887.0
2019-04-09 14:30:00,237.87,238.21,237.87,238.02,19637.0,237.87,238.21,237.87,238.02,19637.0
2019-04-09 14:40:00,238.03,238.08,237.73,237.87,17341.0,238.03,238.08,237.73,237.87,17341.0
2019-04-09 14:50:00,237.92,237.95,237.75,237.79,10648.0,237.92,237.95,237.75,237.79,10648.0
2019-04-09 15:00:00,237.83,237.95,237.47,237.48,20520.0,237.83,237.95,237.47,237.48,20520.0
2019-04-09 15:10:00,237.47,237.79,237.25,237.74,34787.0,237.47,237.79,237.25,237.74,34787.0
2019-04-09 15:20:00,237.7,237.71,237.19,237.26,24706.0,237.7,237.71,237.19,237.26,24706.0
2019-04-09 15:30:00,237.24,237.83,237.22,237.81,29438.0,237.24,237.83,237.22,237.81,29438.0
2019-04-09 15:40:00,237.81,238.03,237.31,237.47,44335.0,237.81,238.03,237.31,237.47,44335.0
2019-04-09 15:50:00,237.48,237.6,236.84,237.47,95465.0,237.48,237.6,236.84,237.47,95465.0
2019-04-10 09:30:00,237.65,238.02,235.75,236.33,63859.0,237.65,238.02,235.75,236.33,63859.0
2019-04-10 09:40:00,236.21,237.35,235.88,237.03,29742.0,236.21,237.35,235.88,237.03,29742.0
2019-04-10 09:50:00,236.86,237.5,236.65,237.29,33315.0,236.86,237.5,236.65,237.29,33315.0
2019-04-10 10:00:00,237.28,238.3,237.27,238.11,21541.0,237.28,238.3,237.27,238.11,21541.0
2019-04-10 10:10:00,238.17,238.88,238.02,238.87,58156.0,238.17,238.88,238.02,238.87,58156.0
2019-04-10 10:20:00,238.96,239.89,238.9,239.76,78574.0,238.96,239.89,238.9,239.76,78574.0
2019-04-10 10:30:00,239.83,240.48,239.6,240.06,55525.0,239.83,240.48,239.6,240.06,55525.0
2019-04-10 10:40:00,239.94,240.48,239.82,240.44,25246.0,239.94,240.48,239.82,240.44,25246.0
2019-04-10 10:50:00,240.45,240.59,240.1,240.4,30520.0,240.45,240.59,240.1,240.4,30520.0
2019-04-10 11:00:00,240.41,241.13,240.4,241.13,35388.0,240.41,241.13,240.4,241.13,35388.0
2019-04-10 11:10:00,241.09,241.13,240.4,240.9,24481.0,241.09,241.13,240.4,240.9,24481.0
2019-04-10 11:20:00,240.88,241.87,240.81,241.04,80072.0,240.88,241.87,240.81,241.04,80072.0
2019-04-10 11:30:00,241.04,241.29,240.64,240.67,22386.0,241.04,241.29,240.64,240.67,22386.0
2019-04-10 11:40:00,240.66,240.72,240.34,240.46,25092.0,240.66,240.72,240.34,240.46,25092.0
2019-04-10 11:50:00,240.53,240.53,239.34,239.61,25008.0,240.53,240.53,239.34,239.61,25008.0
2019-04-10 12:00:00,239.7,239.97,239.49,239.63,12583.0,239.7,239.97,239.49,239.63,12583.0
2019-04-10 12:10:00,239.65,239.69,239.44,239.63,12582.0,239.65,239.69,239.44,239.63,12582.0
2019-04-10 12:20:00,239.65,239.75,239.39,239.59,43713.0,239.65,239.75,239.39,239.59,43713.0
2019-04-10 12:30:00,239.6,239.92,239.4,239.44,13419.0,239.6,239.92,239.4,239.44,13419.0
2019-04-10 12:40:00,239.49,239.99,239.49,239.88,8120.0,239.49,239.99,239.49,239.88,8120.0
2019-04-10 12:50:00,239.84,240.37,239.84,240.37,22074.0,239.84,240.37,239.84,240.37,22074.0
2019-04-10 13:00:00,240.39,240.74,240.17,240.39,26204.0,240.39,240.74,240.17,240.39,26204.0
2019-04-10 13:10:00,240.41,240.54,240.05,240.45,10399.0,240.41,240.54,240.05,240.45,10399.0
2019-04-10 13:20:00,240.44,240.76,240.44,240.6,4820.0,240.44,240.76,240.44,240.6,4820.0
2019-04-10 13:30:00,240.61,240.61,240.16,240.19,22477.0,240.61,240.61,240.16,240.19,22477.0
2019-04-10 13:40:00,240.24,240.27,239.83,239.89,12935.0,240.24,240.27,239.83,239.89,12935.0
2019-04-10 13:50:00,239.89,239.92,239.41,239.52,9300.0,239.89,239.92,239.41,239.52,9300.0
2019-04-10 14:00:00,239.55,239.62,239.21,239.27,10264.0,239.55,239.62,239.21,239.27,10264.0
2019-04-10 14:10:00,239.22,239.45,238.99,239.26,15851.0,239.22,239.45,238.99,239.26,15851.0
2019-04-10 14:20:00,239.24,239.28,238.67,238.92,17323.0,239.24,239.28,238.67,238.92,17323.0
2019-04-10 14:30:00,238.86,239.21,238.78,239.02,9974.0,238.86,239.21,238.78,239.02,9974.0
2019-04-10 14:40:00,238.99,239.27,238.91,238.91,13668.0,238.99,239.27,238.91,238.91,13668.0
2019-04-10 14:50:00,238.97,239.45,238.97,239.27,11622.0,238.97,239.45,238.97,239.27,11622.0
2019-04-10 15:00:00,239.28,239.64,238.93,239.26,23458.0,239.28,239.64,238.93,239.26,23458.0
2019-04-10 15:10:00,239.22,239.3,238.97,239.06,12238.0,239.22,239.3,238.97,239.06,12238.0
2019-04-10 15:20:00,239.02,239.34,239.01,239.34,12709.0,239.02,239.34,239.01,239.34,12709.0
2019-04-10 15:30:00,239.38,239.88,239.29,239.72,30958.0,239.38,239.88,239.29,239.72,30958.0
2019-04-10 15:40:00,239.76,239.95,239.49,239.92,34307.0,239.76,239.95,239.49,239.92,34307.0
2019-04-10 15:50:00,239.9,240.41,239.25,240.37,130993.0,239.9,240.41,239.25,240.37,130993.0
2019-04-11 09:30:00,240.52,240.75,237.5,239.56,105412.0,240.52,240.75,237.5,239.56,105412.0
2019-04-11 09:40:00,239.57,240.06,238.57,239.35,23659.0,239.57,240.06,238.57,239.35,23659.0
2019-04-11 09:50:00,239.46,239.75,238.64,239.21,31625.0,239.46,239.75,238.64,239.21,31625.0
2019-04-11 10:00:00,239.06,239.09,237.32,237.39,41179.0,239.06,239.09,237.32,237.39,41179.0
2019-04-11 10:10:00,237.39,237.87,236.6,236.83,48761.0,237.39,237.87,236.6,236.83,48761.0
2019-04-11 10:20:00,236.92,237.0,236.28,236.87,34218.0,236.92,237.0,236.28,236.87,34218.0
2019-04-11 10:30:00,236.98,237.16,236.5,236.84,17048.0,236.98,237.16,236.5,236.84,17048.0
2019-04-11 10:40:00,236.79,237.16,236.71,236.75,27214.0,236.79,237.16,236.71,236.75,27214.0
2019-04-11 10:50:00,236.87,236.88,236.03,236.21,36607.0,236.87,236.88,236.03,236.21,36607.0
2019-04-11 11:00:00,236.07,236.1,235.13,235.4,47171.0,236.07,236.1,235.13,235.4,47171.0
2019-04-11 11:10:00,235.4,236.17,235.32,235.97,20100.0,235.4,236.17,235.32,235.97,20100.0
2019-04-11 11:20:00,235.95,236.37,235.64,236.06,24328.0,235.95,236.37,235.64,236.06,24328.0
2019-04-11 11:30:00,236.03,236.29,235.81,235.81,17507.0,236.03,236.29,235.81,235.81,17507.0
2019-04-11 11:40:00,235.84,235.95,235.18,235.62,27696.0,235.84,235.95,235.18,235.62,27696.0
2019-04-11 11:50:00,235.56,235.91,235.18,235.81,28197.0,235.56,235.91,235.18,235.81,28197.0
2019-04-11 12:00:00,235.79,235.86,234.76,234.89,91017.0,235.79,235.86,234.76,234.89,91017.0
2019-04-11 12:10:00,234.88,234.91,234.15,234.17,40954.0,234.88,234.91,234.15,234.17,40954.0
2019-04-11 12:20:00,234.16,234.2,233.23,233.5,60247.0,234.16,234.2,233.23,233.5,60247.0
2019-04-11 12:30:00,233.52,234.42,233.3,234.42,43128.0,233.52,234.42,233.3,234.42,43128.0
2019-04-11 12:40:00,234.44,234.5,233.88,234.0,30101.0,234.44,234.5,233.88,234.0,30101.0
2019-04-11 12:50:00,234.0,234.49,233.93,234.4,36270.0,234.0,234.49,233.93,234.4,36270.0
2019-04-11 13:00:00,234.37,235.02,234.1,235.0,50045.0,234.37,235.02,234.1,235.0,50045.0
2019-04-11 13:10:00,235.0,235.12,234.44,234.77,50927.0,235.0,235.12,234.44,234.77,50927.0
2019-04-11 13:20:00,234.76,234.84,233.79,233.81,54666.0,234.76,234.84,233.79,233.81,54666.0
2019-04-11 13:30:00,233.83,233.89,232.33,232.5,80202.0,233.83,233.89,232.33,232.5,80202.0
2019-04-11 13:40:00,232.56,232.66,231.29,231.37,143511.0,232.56,232.66,231.29,231.37,143511.0
2019-04-11 13:50:00,231.37,231.59,231.05,231.12,118751.0,231.37,231.59,231.05,231.12,118751.0
2019-04-11 14:00:00,231.12,232.28,231.07,232.14,59685.0,231.12,232.28,231.07,232.14,59685.0
2019-04-11 14:10:00,232.13,232.7,231.68,231.79,45676.0,232.13,232.7,231.68,231.79,45676.0
2019-04-11 14:20:00,231.82,232.24,231.7,231.72,45407.0,231.82,232.24,231.7,231.72,45407.0
2019-04-11 14:30:00,231.71,233.22,231.71,233.0,81512.0,231.71,233.22,231.71,233.0,81512.0
2019-04-11 14:40:00,233.02,233.2,232.74,232.92,62763.0,233.02,233.2,232.74,232.92,62763.0
2019-04-11 14:50:00,232.93,233.41,232.62,233.1,45382.0,232.93,233.41,232.62,233.1,45382.0
2019-04-11 15:00:00,233.01,233.64,232.96,233.45,40914.0,233.01,233.64,232.96,233.45,40914.0
2019-04-11 15:10:00,233.47,233.56,233.24,233.35,22026.0,233.47,233.56,233.24,233.35,22026.0
2019-04-11 15:20:00,233.41,233.48,232.87,233.19,51369.0,233.41,233.48,232.87,233.19,51369.0
2019-04-11 15:30:00,233.18,233.57,232.92,233.2,37813.0,233.18,233.57,232.92,233.2,37813.0
2019-04-11 15:40:00,233.17,233.45,233.15,233.42,45583.0,233.17,233.45,233.15,233.42,45583.0
2019-04-11 15:50:00,233.4,234.2,233.31,233.79,169180.0,233.4,234.2,233.31,233.79,169180.0
2019-04-12 09:30:00,235.0,236.0,234.09,235.67,136764.0,235.0,236.0,234.09,235.67,136764.0
2019-04-12 09:40:00,235.68,236.79,235.45,235.63,78218.0,235.68,236.79,235.45,235.63,78218.0
2019-04-12 09:50:00,235.74,235.74,234.64,235.44,33172.0,235.74,235.74,234.64,235.44,33172.0
2019-04-12 10:00:00,235.46,235.67,234.89,235.42,28380.0,235.46,235.67,234.89,235.42,28380.0
2019-04-12 10:10:00,235.37,235.52,234.51,234.56,31306.0,235.37,235.52,234.51,234.56,31306.0
2019-04-12 10:20:00,234.64,235.52,234.64,235.25,25793.0,234.64,235.52,234.64,235.25,25793.0
2019-04-12 10:30:00,235.32,235.88,235.27,235.66,66362.0,235.32,235.88,235.27,235.66,66362.0
2019-04-12 10:40:00,235.61,235.61,234.68,234.97,33333.0,235.61,235.61,234.68,234.97,33333.0
2019-04-12 10:50:00,234.97,235.63,234.91,235.22,35906.0,234.97,235.63,234.91,235.22,35906.0
2019-04-12 11:00:00,235.24,235.9,235.11,235.37,17638.0,235.24,235.9,235.11,235.37,17638.0
2019-04-12 11:10:00,235.38,235.56,235.08,235.37,15083.0,235.38,235.56,235.08,235.37,15083.0
2019-04-12 11:20:00,235.36,236.12,235.31,235.82,24296.0,235.36,236.12,235.31,235.82,24296.0
2019-04-12 11:30:00,235.81,236.14,235.64,236.0,16502.0,235.81,236.14,235.64,236.0,16502.0
2019-04-12 11:40:00,236.01,236.03,235.6,235.82,11016.0,236.01,236.03,235.6,235.82,11016.0
2019-04-12 11:50:00,235.76,236.0,235.55,235.73,16377.0,235.76,236.0,235.55,235.73,16377.0
2019-04-12 12:00:00,235.67,236.11,235.63,235.91,21154.0,235.67,236.11,235.63,235.91,21154.0
2019-04-12 12:10:00,235.9,236.44,235.74,236.09,21808.0,235.9,236.44,235.74,236.09,21808.0
2019-04-12 12:20:00,236.11,236.11,235.16,235.25,18143.0,236.11,236.11,235.16,235.25,18143.0
2019-04-12 12:30:00,235.2,235.23,234.77,235.11,37479.0,235.2,235.23,234.77,235.11,37479.0
2019-04-12 12:40:00,235.17,235.18,234.55,234.64,13852.0,235.17,235.18,234.55,234.64,13852.0
2019-04-12 12:50:00,234.63,235.26,234.63,235.25,11732.0,234.63,235.26,234.63,235.25,11732.0
2019-04-12 13:00:00,235.22,235.29,234.97,235.08,16791.0,235.22,235.29,234.97,235.08,16791.0
2019-04-12 13:10:00,235.05,235.11,234.61,235.03,23486.0,235.05,235.11,234.61,235.03,23486.0
2019-04-12 13:20:00,235.03,235.27,234.94,235.02,15273.0,235.03,235.27,234.94,235.02,15273.0
2019-04-12 13:30:00,235.07,235.26,234.93,235.0,12413.0,235.07,235.26,234.93,235.0,12413.0
2019-04-12 13:40:00,234.99,235.02,234.69,234.69,14888.0,234.99,235.02,234.69,234.69,14888.0
2019-04-12 13:50:00,234.66,234.75,234.54,234.63,15018.0,234.66,234.75,234.54,234.63,15018.0
2019-04-12 14:00:00,234.71,235.0,234.62,234.95,15863.0,234.71,235.0,234.62,234.95,15863.0
2019-04-12 14:10:00,234.92,235.28,234.9,235.18,14060.0,234.92,235.28,234.9,235.18,14060.0
2019-04-12 14:20:00,235.1,235.35,234.96,235.21,11068.0,235.1,235.35,234.96,235.21,11068.0
2019-04-12 14:30:00,235.26,235.54,235.04,235.24,14817.0,235.26,235.54,235.04,235.24,14817.0
2019-04-12 14:40:00,235.27,235.27,234.74,234.75,22731.0,235.27,235.27,234.74,234.75,22731.0
2019-04-12 14:50:00,234.71,234.71,234.12,234.15,13452.0,234.71,234.71,234.12,234.15,13452.0
2019-04-12 15:00:00,234.16,234.23,233.66,234.06,45153.0,234.16,234.23,233.66,234.06,45153.0
2019-04-12 15:10:00,234.03,234.55,233.97,234.23,75604.0,234.03,234.55,233.97,234.23,75604.0
2019-04-12 15:20:00,234.18,234.3,233.72,233.99,47369.0,234.18,234.3,233.72,233.99,47369.0
2019-04-12 15:30:00,234.0,234.61,233.93,234.6,40331.0,234.0,234.61,233.93,234.6,40331.0
2019-04-12 15:40:00,234.56,234.63,233.78,234.1,96177.0,234.56,234.63,233.78,234.1,96177.0
2019-04-12 15:50:00,234.05,234.58,233.61,234.44,160854.0,234.05,234.58,233.61,234.44,160854.0
2019-04-15 09:30:00,235.04,235.7,234.61,235.1,51537.0,235.04,235.7,234.61,235.1,51537.0
2019-04-15 09:40:00,235.21,235.41,234.8,234.81,31449.0,235.21,235.41,234.8,234.81,31449.0
2019-04-15 09:50:00,234.84,234.94,234.27,234.84,40044.0,234.84,234.94,234.27,234.84,40044.0
2019-04-15 10:00:00,234.87,235.77,234.57,235.71,48130.0,234.87,235.77,234.57,235.71,48130.0
2019-04-15 10:10:00,235.57,235.88,235.45,235.74,21607.0,235.57,235.88,235.45,235.74,21607.0
2019-04-15 10:20:00,235.74,235.75,234.89,234.92,11218.0,235.74,235.75,234.89,234.92,11218.0
2019-04-15 10:30:00,234.89,235.0,233.88,233.96,68145.0,234.89,235.0,233.88,233.96,68145.0
2019-04-15 10:40:00,234.02,234.03,232.34,232.67,39637.0,234.02,234.03,232.34,232.67,39637.0
2019-04-15 10:50:00,232.72,233.04,232.62,232.9,52315.0,232.72,233.04,232.62,232.9,52315.0
2019-04-15 11:00:00,232.88,233.56,232.88,233.32,19139.0,232.88,233.56,232.88,233.32,19139.0
2019-04-15 11:10:00,233.28,233.96,233.0,233.75,64391.0,233.28,233.96,233.0,233.75,64391.0
2019-04-15 11:20:00,233.74,234.22,233.15,233.6,89426.0,233.74,234.22,233.15,233.6,89426.0
2019-04-15 11:30:00,233.69,233.81,232.62,232.67,53289.0,233.69,233.81,232.62,232.67,53289.0
2019-04-15 11:40:00,232.63,232.96,232.57,232.6,16596.0,232.63,232.96,232.57,232.6,16596.0
2019-04-15 11:50:00,232.66,232.79,232.48,232.58,7026.0,232.66,232.79,232.48,232.58,7026.0
2019-04-15 12:00:00,232.6,232.67,232.21,232.46,19912.0,232.6,232.67,232.21,232.46,19912.0
2019-04-15 12:10:00,232.4,232.55,232.26,232.47,15148.0,232.4,232.55,232.26,232.47,15148.0
2019-04-15 12:20:00,232.48,232.48,232.17,232.24,13024.0,232.48,232.48,232.17,232.24,13024.0
2019-04-15 12:30:00,232.22,232.61,232.19,232.61,22708.0,232.22,232.61,232.19,232.61,22708.0
2019-04-15 12:40:00,232.55,232.81,232.48,232.75,8836.0,232.55,232.81,232.48,232.75,8836.0
2019-04-15 12:50:00,232.67,232.74,232.44,232.66,13176.0,232.67,232.74,232.44,232.66,13176.0
2019-04-15 13:00:00,232.65,232.74,232.46,232.55,27142.0,232.65,232.74,232.46,232.55,27142.0
2019-04-15 13:10:00,232.47,232.47,231.93,232.24,37545.0,232.47,232.47,231.93,232.24,37545.0
2019-04-15 13:20:00,232.3,232.42,232.12,232.13,10075.0,232.3,232.42,232.12,232.13,10075.0
2019-04-15 13:30:00,232.12,232.27,231.57,231.64,31679.0,232.12,232.27,231.57,231.64,31679.0
2019-04-15 13:40:00,231.65,231.97,231.64,231.83,7416.0,231.65,231.97,231.64,231.83,7416.0
2019-04-15 13:50:00,231.77,231.95,231.69,231.95,9695.0,231.77,231.95,231.69,231.95,9695.0
2019-04-15 14:00:00,231.88,232.0,231.8,231.82,7832.0,231.88,232.0,231.8,231.82,7832.0
2019-04-15 14:10:00,231.8,231.99,231.72,231.85,33139.0,231.8,231.99,231.72,231.85,33139.0
2019-04-15 14:20:00,231.86,232.11,231.78,231.93,26033.0,231.86,232.11,231.78,231.93,26033.0
2019-04-15 14:30:00,232.01,232.18,231.9,232.0,16382.0,232.01,232.18,231.9,232.0,16382.0
2019-04-15 14:40:00,232.02,232.24,231.92,232.2,13591.0,232.02,232.24,231.92,232.2,13591.0
2019-04-15 14:50:00,232.22,232.24,231.76,231.99,22997.0,232.22,232.24,231.76,231.99,22997.0
2019-04-15 15:00:00,232.04,232.38,232.01,232.09,12877.0,232.04,232.38,232.01,232.09,12877.0
2019-04-15 15:10:00,232.2,232.55,232.2,232.47,18462.0,232.2,232.55,232.2,232.47,18462.0
2019-04-15 15:20:00,232.53,232.83,232.41,232.63,22592.0,232.53,232.83,232.41,232.63,22592.0
2019-04-15 15:30:00,232.62,232.62,231.8,232.08,47968.0,232.62,232.62,231.8,232.08,47968.0
2019-04-15 15:40:00,232.08,232.28,231.86,232.1,38181.0,232.08,232.28,231.86,232.1,38181.0
2019-04-15 15:50:00,232.12,232.7,232.08,232.34,81754.0,232.12,232.7,232.08,232.34,81754.0
2019-04-16 09:30:00,232.17,233.44,231.61,231.93,64123.0,232.17,233.44,231.61,231.93,64123.0
2019-04-16 09:40:00,231.87,231.97,230.61,231.16,104526.0,231.87,231.97,230.61,231.16,104526.0
2019-04-16 09:50:00,231.2,232.9,231.15,232.54,121290.0,231.2,232.9,231.15,232.54,121290.0
2019-04-16 10:00:00,232.54,233.32,232.46,233.06,47596.0,232.54,233.32,232.46,233.06,47596.0
2019-04-16 10:10:00,233.2,233.39,232.69,232.81,22020.0,233.2,233.39,232.69,232.81,22020.0
2019-04-16 10:20:00,232.89,232.89,231.52,231.79,75975.0,232.89,232.89,231.52,231.79,75975.0
2019-04-16 10:30:00,231.76,231.97,231.12,231.28,38151.0,231.76,231.97,231.12,231.28,38151.0
2019-04-16 10:40:00,231.3,231.39,230.5,230.52,47778.0,231.3,231.39,230.5,230.52,47778.0
2019-04-16 10:50:00,230.5,231.05,230.08,230.09,30514.0,230.5,231.05,230.08,230.09,30514.0
2019-04-16 11:00:00,230.23,230.37,229.6,229.99,42625.0,230.23,230.37,229.6,229.99,42625.0
2019-04-16 11:10:00,229.98,230.35,229.79,230.31,20858.0,229.98,230.35,229.79,230.31,20858.0
2019-04-16 11:20:00,230.31,230.62,230.0,230.0,24814.0,230.31,230.62,230.0,230.0,24814.0
2019-04-16 11:30:00,229.93,230.45,229.7,230.29,17996.0,229.93,230.45,229.7,230.29,17996.0
2019-04-16 11:40:00,230.3,230.78,230.29,230.58,26879.0,230.3,230.78,230.29,230.58,26879.0
2019-04-16 11:50:00,230.58,230.7,230.42,230.43,22942.0,230.58,230.7,230.42,230.43,22942.0
2019-04-16 12:00:00,230.47,231.43,230.47,231.4,22458.0,230.47,231.43,230.47,231.4,22458.0
2019-04-16 12:10:00,231.46,231.5,231.19,231.32,12255.0,231.46,231.5,231.19,231.32,12255.0
2019-04-16 12:20:00,231.31,231.49,231.23,231.4,10400.0,231.31,231.49,231.23,231.4,10400.0
2019-04-16 12:30:00,231.44,232.55,231.43,231.51,49258.0,231.44,232.55,231.43,231.51,49258.0
2019-04-16 12:40:00,231.51,232.28,231.33,232.28,29973.0,231.51,232.28,231.33,232.28,29973.0
2019-04-16 12:50:00,232.15,232.31,231.64,231.76,24549.0,232.15,232.31,231.64,231.76,24549.0
2019-04-16 13:00:00,231.68,231.89,231.47,231.66,13652.0,231.68,231.89,231.47,231.66,13652.0
2019-04-16 13:10:00,231.61,231.81,231.31,231.51,16038.0,231.61,231.81,231.31,231.51,16038.0
2019-04-16 13:20:00,231.52,231.69,231.17,231.23,14753.0,231.52,231.69,231.17,231.23,14753.0
2019-04-16 13:30:00,231.22,231.44,231.0,231.43,13705.0,231.22,231.44,231.0,231.43,13705.0
2019-04-16 13:40:00,231.42,231.48,230.88,231.1,14852.0,231.42,231.48,230.88,231.1,14852.0
2019-04-16 13:50:00,231.08,231.24,230.67,230.75,31113.0,231.08,231.24,230.67,230.75,31113.0
2019-04-16 14:00:00,230.78,230.78,229.74,229.74,42545.0,230.78,230.78,229.74,229.74,42545.0
2019-04-16 14:10:00,229.76,230.44,229.69,230.32,32832.0,229.76,230.44,229.69,230.32,32832.0
2019-04-16 14:20:00,230.23,230.23,229.67,229.97,44144.0,230.23,230.23,229.67,229.97,44144.0
2019-04-16 14:30:00,229.98,230.01,229.65,229.93,23319.0,229.98,230.01,229.65,229.93,23319.0
2019-04-16 14:40:00,229.89,229.91,229.08,229.15,42550.0,229.89,229.91,229.08,229.15,42550.0
2019-04-16 14:50:00,229.1,229.42,228.96,229.34,33148.0,229.1,229.42,228.96,229.34,33148.0
2019-04-16 15:00:00,229.34,229.4,228.61,228.61,52181.0,229.34,229.4,228.61,228.61,52181.0
2019-04-16 15:10:00,228.65,228.82,228.04,228.26,67392.0,228.65,228.82,228.04,228.26,67392.0
2019-04-16 15:20:00,228.34,228.34,227.42,227.95,94869.0,228.34,228.34,227.42,227.95,94869.0
2019-04-16 15:30:00,227.94,228.08,227.52,227.99,63682.0,227.94,228.08,227.52,227.99,63682.0
2019-04-16 15:40:00,227.99,228.36,227.84,227.96,66955.0,227.99,228.36,227.84,227.96,66955.0
2019-04-16 15:50:00,227.98,228.77,227.91,228.72,134147.0,227.98,228.77,227.91,228.72,134147.0
2019-04-17 09:30:00,229.75,231.88,227.99,228.5,83729.0,229.75,231.88,227.99,228.5,83729.0
2019-04-17 09:40:00,228.61,229.11,227.3,227.81,63724.0,228.61,229.11,227.3,227.81,63724.0
2019-04-17 09:50:00,227.96,228.58,226.67,226.72,75056.0,227.96,228.58,226.67,226.72,75056.0
2019-04-17 10:00:00,226.69,226.72,225.42,226.09,59424.0,226.69,226.72,225.42,226.09,59424.0
2019-04-17 10:10:00,226.01,229.05,226.01,228.67,58826.0,226.01,229.05,226.01,228.67,58826.0
2019-04-17 10:20:00,228.56,228.9,228.35,228.5,46375.0,228.56,228.9,228.35,228.5,46375.0
2019-04-17 10:30:00,228.41,229.9,228.38,229.9,41577.0,228.41,229.9,228.38,229.9,41577.0
2019-04-17 10:40:00,229.8,229.92,228.98,229.05,28687.0,229.8,229.92,228.98,229.05,28687.0
2019-04-17 10:50:00,229.09,229.26,228.18,228.18,30884.0,229.09,229.26,228.18,228.18,30884.0
2019-04-17 11:00:00,228.05,229.04,227.79,228.94,25954.0,228.05,229.04,227.79,228.94,25954.0
2019-04-17 11:10:00,228.99,229.01,227.78,228.09,43345.0,228.99,229.01,227.78,228.09,43345.0
2019-04-17 11:20:00,228.17,228.17,227.5,227.69,29382.0,228.17,228.17,227.5,227.69,29382.0
2019-04-17 11:30:00,227.59,227.68,226.38,226.39,45381.0,227.59,227.68,226.38,226.39,45381.0
2019-04-17 11:40:00,226.43,226.76,226.03,226.58,28750.0,226.43,226.76,226.03,226.58,28750.0
2019-04-17 11:50:00,226.58,226.71,225.73,225.9,58969.0,226.58,226.71,225.73,225.9,58969.0
2019-04-17 12:00:00,225.92,226.16,225.56,225.81,36948.0,225.92,226.16,225.56,225.81,36948.0
2019-04-17 12:10:00,225.85,226.94,225.8,226.92,28353.0,225.85,226.94,225.8,226.92,28353.0
2019-04-17 12:20:00,226.86,227.09,226.66,226.9,24723.0,226.86,227.09,226.66,226.9,24723.0
2019-04-17 12:30:00,226.97,227.28,226.57,226.62,32621.0,226.97,227.28,226.57,226.62,32621.0
2019-04-17 12:40:00,226.62,226.92,226.32,226.53,23767.0,226.62,226.92,226.32,226.53,23767.0
2019-04-17 12:50:00,226.57,226.68,226.21,226.29,29497.0,226.57,226.68,226.21,226.29,29497.0
2019-04-17 13:00:00,226.22,226.57,226.19,226.49,22737.0,226.22,226.57,226.19,226.49,22737.0
2019-04-17 13:10:00,226.47,226.53,226.33,226.51,28091.0,226.47,226.53,226.33,226.51,28091.0
2019-04-17 13:20:00,226.51,226.51,225.75,226.02,35436.0,226.51,226.51,225.75,226.02,35436.0
2019-04-17 13:30:00,226.08,226.21,225.77,225.92,27648.0,226.08,226.21,225.77,225.92,27648.0
2019-04-17 13:40:00,225.86,226.03,225.59,225.83,29446.0,225.86,226.03,225.59,225.83,29446.0
2019-04-17 13:50:00,225.83,225.96,225.61,225.84,32274.0,225.83,225.96,225.61,225.84,32274.0
2019-04-17 14:00:00,225.84,226.12,225.45,225.54,27767.0,225.84,226.12,225.45,225.54,27767.0
2019-04-17 14:10:00,225.53,226.0,225.28,225.76,33608.0,225.53,226.0,225.28,225.76,33608.0
2019-04-17 14:20:00,225.8,225.91,225.52,225.83,22315.0,225.8,225.91,225.52,225.83,22315.0
2019-04-17 14:30:00,225.88,226.01,225.66,225.85,51217.0,225.88,226.01,225.66,225.85,51217.0
2019-04-17 14:40:00,225.86,226.49,225.86,226.14,35142.0,225.86,226.49,225.86,226.14,35142.0
2019-04-17 14:50:00,226.23,226.46,226.0,226.25,47838.0,226.23,226.46,226.0,226.25,47838.0
2019-04-17 15:00:00,226.31,226.95,225.96,226.95,56079.0,226.31,226.95,225.96,226.95,56079.0
2019-04-17 15:10:00,226.97,227.43,226.97,227.25,41543.0,226.97,227.43,226.97,227.25,41543.0
2019-04-17 15:20:00,227.21,227.41,226.88,227.41,23644.0,227.21,227.41,226.88,227.41,23644.0
2019-04-17 15:30:00,227.47,228.0,227.41,227.94,51763.0,227.47,228.0,227.41,227.94,51763.0
2019-04-17 15:40:00,227.92,227.92,227.32,227.62,58749.0,227.92,227.92,227.32,227.62,58749.0
2019-04-17 15:50:00,227.57,228.0,226.86,227.21,107332.0,227.57,228.0,226.86,227.21,107332.0
2019-04-18 09:30:00,227.28,227.88,226.39,226.53,130049.0,227.28,227.88,226.39,226.53,130049.0
2019-04-18 09:40:00,226.58,227.3,225.78,226.4,55023.0,226.58,227.3,225.78,226.4,55023.0
2019-04-18 09:50:00,226.4,227.07,224.75,224.76,44845.0,226.4,227.07,224.75,224.76,44845.0
2019-04-18 10:00:00,224.79,224.95,222.92,223.43,83953.0,224.79,224.95,222.92,223.43,83953.0
2019-04-18 10:10:00,223.5,223.86,222.64,222.65,82573.0,223.5,223.86,222.64,222.65,82573.0
2019-04-18 10:20:00,222.66,222.67,221.53,221.89,59591.0,222.66,222.67,221.53,221.89,59591.0
2019-04-18 10:30:00,221.87,222.72,221.59,222.66,58190.0,221.87,222.72,221.59,222.66,58190.0
2019-04-18 10:40:00,222.64,224.36,222.52,224.36,29197.0,222.64,224.36,222.52,224.36,29197.0
2019-04-18 10:50:00,224.2,225.15,224.19,224.47,43566.0,224.2,225.15,224.19,224.47,43566.0
2019-04-18 11:00:00,224.6,224.6,223.32,223.58,20987.0,224.6,224.6,223.32,223.58,20987.0
2019-04-18 11:10:00,223.49,223.78,222.28,222.28,21171.0,223.49,223.78,222.28,222.28,21171.0
2019-04-18 11:20:00,222.34,222.88,222.17,222.73,63810.0,222.34,222.88,222.17,222.73,63810.0
2019-04-18 11:30:00,222.87,224.24,222.82,224.24,26753.0,222.87,224.24,222.82,224.24,26753.0
2019-04-18 11:40:00,224.13,224.38,223.89,224.2,33733.0,224.13,224.38,223.89,224.2,33733.0
2019-04-18 11:50:00,224.14,224.31,223.36,223.97,55804.0,224.14,224.31,223.36,223.97,55804.0
2019-04-18 12:00:00,224.01,225.19,223.88,225.18,19052.0,224.01,225.19,223.88,225.18,19052.0
2019-04-18 12:10:00,225.1,225.67,224.85,225.6,24013.0,225.1,225.67,224.85,225.6,24013.0
2019-04-18 12:20:00,225.64,225.85,225.46,225.85,14822.0,225.64,225.85,225.46,225.85,14822.0
2019-04-18 12:30:00,225.81,226.02,225.6,225.88,27261.0,225.81,226.02,225.6,225.88,27261.0
2019-04-18 12:40:00,225.91,226.41,225.7,226.0,45060.0,225.91,226.41,225.7,226.0,45060.0
2019-04-18 12:50:00,226.09,226.16,225.16,225.2,14049.0,226.09,226.16,225.16,225.2,14049.0
2019-04-18 13:00:00,225.22,225.45,225.16,225.36,12540.0,225.22,225.45,225.16,225.36,12540.0
2019-04-18 13:10:00,225.44,225.57,225.23,225.47,10818.0,225.44,225.57,225.23,225.47,10818.0
2019-04-18 13:20:00,225.53,225.69,225.43,225.67,8041.0,225.53,225.69,225.43,225.67,8041.0
2019-04-18 13:30:00,225.71,225.72,225.37,225.61,16086.0,225.71,225.72,225.37,225.61,16086.0
2019-04-18 13:40:00,225.65,226.0,225.43,225.91,7846.0,225.65,226.0,225.43,225.91,7846.0
2019-04-18 13:50:00,225.94,226.22,225.77,226.01,12662.0,225.94,226.22,225.77,226.01,12662.0
2019-04-18 14:00:00,226.07,226.07,225.5,225.51,11614.0,226.07,226.07,225.5,225.51,11614.0
2019-04-18 14:10:00,225.62,225.66,225.23,225.39,12378.0,225.62,225.66,225.23,225.39,12378.0
2019-04-18 14:20:00,225.31,225.56,225.1,225.22,13495.0,225.31,225.56,225.1,225.22,13495.0
2019-04-18 14:30:00,225.3,225.49,225.1,225.41,7388.0,225.3,225.49,225.1,225.41,7388.0
2019-04-18 14:40:00,225.35,225.87,225.29,225.83,12318.0,225.35,225.87,225.29,225.83,12318.0
2019-04-18 14:50:00,225.79,225.79,225.27,225.53,14198.0,225.79,225.79,225.27,225.53,14198.0
2019-04-18 15:00:00,225.58,225.78,225.43,225.49,12467.0,225.58,225.78,225.43,225.49,12467.0
2019-04-18 15:10:00,225.53,225.79,225.53,225.61,12267.0,225.53,225.79,225.53,225.61,12267.0
2019-04-18 15:20:00,225.67,225.74,225.39,225.56,19418.0,225.67,225.74,225.39,225.56,19418.0
2019-04-18 15:30:00,225.53,225.53,224.84,224.98,28319.0,225.53,225.53,224.84,224.98,28319.0
2019-04-18 15:40:00,224.99,225.49,224.88,225.49,42870.0,224.99,225.49,224.88,225.49,42870.0
2019-04-18 15:50:00,225.5,226.57,225.5,226.4,184270.0,225.5,226.57,225.5,226.4,184270.0
2019-04-22 09:30:00,226.99,229.83,226.57,228.73,127253.0,226.99,229.83,226.57,228.73,127253.0
2019-04-22 09:40:00,228.54,230.06,228.02,229.8,60940.0,228.54,230.06,228.02,229.8,60940.0
2019-04-22 09:50:00,230.0,230.66,229.43,230.26,58849.0,230.0,230.66,229.43,230.26,58849.0
2019-04-22 10:00:00,230.47,230.65,229.19,229.3,34355.0,230.47,230.65,229.19,229.3,34355.0
2019-04-22 10:10:00,229.21,230.05,229.11,229.83,46541.0,229.21,230.05,229.11,229.83,46541.0
2019-04-22 10:20:00,229.74,230.6,229.66,230.38,23391.0,229.74,230.6,229.66,230.38,23391.0
2019-04-22 10:30:00,230.29,230.52,230.09,230.4,11502.0,230.29,230.52,230.09,230.4,11502.0
2019-04-22 10:40:00,230.52,231.57,230.44,231.56,88716.0,230.52,231.57,230.44,231.56,88716.0
2019-04-22 10:50:00,231.48,232.18,230.95,231.39,106182.0,231.48,232.18,230.95,231.39,106182.0
2019-04-22 11:00:00,231.23,231.49,229.06,229.08,54770.0,231.23,231.49,229.06,229.08,54770.0
2019-04-22 11:10:00,229.05,229.35,228.3,229.29,50018.0,229.05,229.35,228.3,229.29,50018.0
2019-04-22 11:20:00,229.32,229.77,228.9,229.1,42787.0,229.32,229.77,228.9,229.1,42787.0
2019-04-22 11:30:00,229.08,229.08,228.61,228.61,10123.0,229.08,229.08,228.61,228.61,10123.0
2019-04-22 11:40:00,228.62,229.68,228.59,229.58,24496.0,228.62,229.68,228.59,229.58,24496.0
2019-04-22 11:50:00,229.68,229.89,228.91,228.95,18134.0,229.68,229.89,228.91,228.95,18134.0
2019-04-22 12:00:00,228.94,229.06,228.5,228.51,10675.0,228.94,229.06,228.5,228.51,10675.0
2019-04-22 12:10:00,228.57,228.82,228.22,228.74,20513.0,228.57,228.82,228.22,228.74,20513.0
2019-04-22 12:20:00,228.72,228.98,228.25,228.9,17085.0,228.72,228.98,228.25,228.9,17085.0
2019-04-22 12:30:00,228.93,229.38,228.78,229.38,10293.0,228.93,229.38,228.78,229.38,10293.0
2019-04-22 12:40:00,229.57,229.66,229.16,229.18,22805.0,229.57,229.66,229.16,229.18,22805.0
2019-04-22 12:50:00,229.02,229.49,228.83,229.16,7411.0,229.02,229.49,228.83,229.16,7411.0
2019-04-22 13:00:00,229.19,229.25,228.8,228.84,8018.0,229.19,229.25,228.8,228.84,8018.0
2019-04-22 13:10:00,228.77,229.39,228.68,229.39,14017.0,228.77,229.39,228.68,229.39,14017.0
2019-04-22 13:20:00,229.37,229.67,229.13,229.35,10178.0,229.37,229.67,229.13,229.35,10178.0
2019-04-22 13:30:00,229.27,229.3,228.72,228.77,13822.0,229.27,229.3,228.72,228.77,13822.0
2019-04-22 13:40:00,228.77,228.91,228.6,228.91,22505.0,228.77,228.91,228.6,228.91,22505.0
2019-04-22 13:50:00,228.89,228.91,228.48,228.51,22371.0,228.89,228.91,228.48,228.51,22371.0
2019-04-22 14:00:00,228.56,228.64,228.22,228.28,16177.0,228.56,228.64,228.22,228.28,16177.0
2019-04-22 14:10:00,228.35,229.0,228.27,228.63,28592.0,228.35,229.0,228.27,228.63,28592.0
2019-04-22 14:20:00,228.62,229.44,228.62,229.36,11646.0,228.62,229.44,228.62,229.36,11646.0
2019-04-22 14:30:00,229.39,229.56,228.92,229.53,19537.0,229.39,229.56,228.92,229.53,19537.0
2019-04-22 14:40:00,229.53,230.18,229.5,230.11,21155.0,229.53,230.18,229.5,230.11,21155.0
2019-04-22 14:50:00,230.15,230.16,229.79,229.82,12469.0,230.15,230.16,229.79,229.82,12469.0
2019-04-22 15:00:00,229.84,230.16,229.45,229.47,17058.0,229.84,230.16,229.45,229.47,17058.0
2019-04-22 15:10:00,229.49,229.49,229.03,229.13,18051.0,229.49,229.49,229.03,229.13,18051.0
2019-04-22 15:20:00,229.13,229.24,228.91,228.92,15606.0,229.13,229.24,228.91,228.92,15606.0
2019-04-22 15:30:00,228.98,229.22,228.79,229.05,21361.0,228.98,229.22,228.79,229.05,21361.0
2019-04-22 15:40:00,229.05,229.81,229.05,229.59,69411.0,229.05,229.81,229.05,229.59,69411.0
2019-04-22 15:50:00,229.6,229.67,228.56,228.79,115668.0,229.6,229.67,228.56,228.79,115668.0
2019-04-23 09:30:00,228.27,229.35,227.12,228.49,85161.0,228.27,229.35,227.12,228.49,85161.0
2019-04-23 09:40:00,228.59,229.74,228.36,229.2,45065.0,228.59,229.74,228.36,229.2,45065.0
2019-04-23 09:50:00,229.18,229.64,228.62,228.87,54344.0,229.18,229.64,228.62,228.87,54344.0
2019-04-23 10:00:00,228.94,229.01,226.88,226.94,47436.0,228.94,229.01,226.88,226.94,47436.0
2019-04-23 10:10:00,227.02,228.1,226.93,227.38,64329.0,227.02,228.1,226.93,227.38,64329.0
2019-04-23 10:20:00,227.38,227.63,226.74,227.04,41809.0,227.38,227.63,226.74,227.04,41809.0
2019-04-23 10:30:00,227.06,227.68,226.86,227.6,35191.0,227.06,227.68,226.86,227.6,35191.0
2019-04-23 10:40:00,227.56,228.46,227.54,228.46,46673.0,227.56,228.46,227.54,228.46,46673.0
2019-04-23 10:50:00,228.44,228.86,228.25,228.56,58050.0,228.44,228.86,228.25,228.56,58050.0
2019-04-23 11:00:00,228.44,228.62,227.7,228.61,76233.0,228.44,228.62,227.7,228.61,76233.0
2019-04-23 11:10:00,228.6,229.32,228.5,229.13,58077.0,228.6,229.32,228.5,229.13,58077.0
2019-04-23 11:20:00,229.21,230.63,229.11,230.6,40408.0,229.21,230.63,229.11,230.6,40408.0
2019-04-23 11:30:00,230.44,230.95,230.44,230.86,38037.0,230.44,230.95,230.44,230.86,38037.0
2019-04-23 11:40:00,230.91,230.91,229.83,230.19,37059.0,230.91,230.91,229.83,230.19,37059.0
2019-04-23 11:50:00,230.27,230.61,230.12,230.32,30484.0,230.27,230.61,230.12,230.32,30484.0
2019-04-23 12:00:00,230.42,231.17,230.29,231.16,24035.0,230.42,231.17,230.29,231.16,24035.0
2019-04-23 12:10:00,231.03,231.37,230.93,231.24,27954.0,231.03,231.37,230.93,231.24,27954.0
2019-04-23 12:20:00,231.2,231.66,231.18,231.59,28554.0,231.2,231.66,231.18,231.59,28554.0
2019-04-23 12:30:00,231.43,231.51,231.24,231.27,24552.0,231.43,231.51,231.24,231.27,24552.0
2019-04-23 12:40:00,231.39,231.39,230.61,230.8,25549.0,231.39,231.39,230.61,230.8,25549.0
2019-04-23 12:50:00,230.73,230.91,230.59,230.83,13648.0,230.73,230.91,230.59,230.83,13648.0
2019-04-23 13:00:00,230.83,231.39,230.75,231.39,13576.0,230.83,231.39,230.75,231.39,13576.0
2019-04-23 13:10:00,231.43,231.48,230.84,231.21,28338.0,231.43,231.48,230.84,231.21,28338.0
2019-04-23 13:20:00,231.23,231.42,231.0,231.25,14806.0,231.23,231.42,231.0,231.25,14806.0
2019-04-23 13:30:00,231.29,231.65,231.26,231.62,16348.0,231.29,231.65,231.26,231.62,16348.0
2019-04-23 13:40:00,231.63,232.11,231.57,231.99,23532.0,231.63,232.11,231.57,231.99,23532.0
2019-04-23 13:50:00,232.0,232.45,231.93,232.45,22088.0,232.0,232.45,231.93,232.45,22088.0
2019-04-23 14:00:00,232.42,233.08,232.33,233.07,37093.0,232.42,233.08,232.33,233.07,37093.0
2019-04-23 14:10:00,233.03,233.35,232.97,233.2,36438.0,233.03,233.35,232.97,233.2,36438.0
2019-04-23 14:20:00,233.2,233.28,232.69,232.79,29184.0,233.2,233.28,232.69,232.79,29184.0
2019-04-23 14:30:00,232.72,232.84,232.37,232.59,59213.0,232.72,232.84,232.37,232.59,59213.0
2019-04-23 14:40:00,232.54,232.6,231.9,232.22,60801.0,232.54,232.6,231.9,232.22,60801.0
2019-04-23 14:50:00,232.26,232.5,231.5,231.53,27859.0,232.26,232.5,231.5,231.53,27859.0
2019-04-23 15:00:00,231.55,231.55,230.95,231.33,41807.0,231.55,231.55,230.95,231.33,41807.0
2019-04-23 15:10:00,231.26,231.29,230.45,230.55,42320.0,231.26,231.29,230.45,230.55,42320.0
2019-04-23 15:20:00,230.61,230.64,229.97,230.1,57288.0,230.61,230.64,229.97,230.1,57288.0
2019-04-23 15:30:00,230.15,230.4,229.65,229.85,108131.0,230.15,230.4,229.65,229.85,108131.0
2019-04-23 15:40:00,229.81,230.21,229.48,229.71,55756.0,229.81,230.21,229.48,229.71,55756.0
2019-04-23 15:50:00,229.66,230.27,229.52,230.04,138787.0,229.66,230.27,229.52,230.04,138787.0
2019-04-24 09:30:00,232.02,232.8,229.7,230.43,157080.0,232.02,232.8,229.7,230.43,157080.0
2019-04-24 09:40:00,230.5,230.55,227.68,228.06,132420.0,230.5,230.55,227.68,228.06,132420.0
2019-04-24 09:50:00,228.06,228.29,225.33,225.67,137387.0,228.06,228.29,225.33,225.67,137387.0
2019-04-24 10:00:00,225.66,226.03,223.66,225.14,134897.0,225.66,226.03,223.66,225.14,134897.0
2019-04-24 10:10:00,224.93,226.13,224.2,224.23,77494.0,224.93,226.13,224.2,224.23,77494.0
2019-04-24 10:20:00,224.31,224.91,223.85,224.47,67861.0,224.31,224.91,223.85,224.47,67861.0
2019-04-24 10:30:00,224.49,225.28,224.32,224.75,48267.0,224.49,225.28,224.32,224.75,48267.0
2019-04-24 10:40:00,224.7,225.22,224.62,225.0,53505.0,224.7,225.22,224.62,225.0,53505.0
2019-04-24 10:50:00,225.0,225.04,224.02,224.8,40540.0,225.0,225.04,224.02,224.8,40540.0
2019-04-24 11:00:00,224.89,225.95,224.84,225.67,53746.0,224.89,225.95,224.84,225.67,53746.0
2019-04-24 11:10:00,225.7,226.2,225.6,226.01,43250.0,225.7,226.2,225.6,226.01,43250.0
2019-04-24 11:20:00,225.91,226.27,225.3,226.11,31544.0,225.91,226.27,225.3,226.11,31544.0
2019-04-24 11:30:00,226.1,226.33,225.69,225.96,41429.0,226.1,226.33,225.69,225.96,41429.0
2019-04-24 11:40:00,225.96,226.05,225.65,225.71,24049.0,225.96,226.05,225.65,225.71,24049.0
2019-04-24 11:50:00,225.76,226.6,225.64,225.82,47888.0,225.76,226.6,225.64,225.82,47888.0
2019-04-24 12:00:00,225.81,225.91,225.25,225.25,30201.0,225.81,225.91,225.25,225.25,30201.0
2019-04-24 12:10:00,225.33,225.7,225.24,225.68,19366.0,225.33,225.7,225.24,225.68,19366.0
2019-04-24 12:20:00,225.7,225.86,225.32,225.5,22991.0,225.7,225.86,225.32,225.5,22991.0
2019-04-24 12:30:00,225.56,226.36,225.47,225.87,38298.0,225.56,226.36,225.47,225.87,38298.0
2019-04-24 12:40:00,225.79,226.15,225.63,225.63,51958.0,225.79,226.15,225.63,225.63,51958.0
2019-04-24 12:50:00,225.61,226.13,225.35,225.48,38103.0,225.61,226.13,225.35,225.48,38103.0
2019-04-24 13:00:00,225.52,225.62,224.74,224.94,30301.0,225.52,225.62,224.74,224.94,30301.0
2019-04-24 13:10:00,224.89,225.18,224.84,225.01,25672.0,224.89,225.18,224.84,225.01,25672.0
2019-04-24 13:20:00,225.13,225.42,224.79,224.82,24805.0,225.13,225.42,224.79,224.82,24805.0
2019-04-24 13:30:00,224.85,225.28,224.81,225.05,34877.0,224.85,225.28,224.81,225.05,34877.0
2019-04-24 13:40:00,225.12,226.22,225.11,225.89,56258.0,225.12,226.22,225.11,225.89,56258.0
2019-04-24 13:50:00,225.92,225.94,224.93,225.6,75023.0,225.92,225.94,224.93,225.6,75023.0
2019-04-24 14:00:00,225.53,226.15,225.19,225.99,144862.0,225.53,226.15,225.19,225.99,144862.0
2019-04-24 14:10:00,225.98,226.15,225.51,225.81,126627.0,225.98,226.15,225.51,225.81,126627.0
2019-04-24 14:20:00,225.87,226.07,225.36,225.68,75894.0,225.87,226.07,225.36,225.68,75894.0
2019-04-24 14:30:00,225.67,225.91,225.35,225.69,33268.0,225.67,225.91,225.35,225.69,33268.0
2019-04-24 14:40:00,225.68,225.81,225.07,225.27,58537.0,225.68,225.81,225.07,225.27,58537.0
2019-04-24 14:50:00,225.35,225.99,225.32,225.9,32995.0,225.35,225.99,225.32,225.9,32995.0
2019-04-24 15:00:00,225.92,225.94,224.96,224.96,56782.0,225.92,225.94,224.96,224.96,56782.0
2019-04-24 15:10:00,225.02,225.14,224.5,224.81,106423.0,225.02,225.14,224.5,224.81,106423.0
2019-04-24 15:20:00,224.81,224.98,224.26,224.45,94490.0,224.81,224.98,224.26,224.45,94490.0
2019-04-24 15:30:00,224.48,224.53,223.95,224.25,153113.0,224.48,224.53,223.95,224.25,153113.0
2019-04-24 15:40:00,224.27,224.75,224.08,224.13,127457.0,224.27,224.75,224.08,224.13,127457.0
2019-04-24 15:50:00,224.13,224.85,223.46,224.39,562899.0,224.13,224.85,223.46,224.39,562899.0
2019-04-25 09:30:00,224.03,225.58,223.09,225.52,77960.0,224.03,225.58,223.09,225.52,77960.0
2019-04-25 09:40:00,225.51,228.75,224.97,228.24,114258.0,225.51,228.75,224.97,228.24,114258.0
2019-04-25 09:50:00,228.38,228.98,227.7,228.75,106601.0,228.38,228.98,227.7,228.75,106601.0
2019-04-25 10:00:00,228.89,229.4,228.01,228.64,63267.0,228.89,229.4,228.01,228.64,63267.0
2019-04-25 10:10:00,228.77,229.22,228.0,229.18,24246.0,228.77,229.22,228.0,229.18,24246.0
2019-04-25 10:20:00,229.18,229.98,228.85,229.85,41831.0,229.18,229.98,228.85,229.85,41831.0
2019-04-25 10:30:00,229.76,231.0,229.03,230.71,68741.0,229.76,231.0,229.03,230.71,68741.0
2019-04-25 10:40:00,230.86,232.2,230.59,232.08,86124.0,230.86,232.2,230.59,232.08,86124.0
2019-04-25 10:50:00,232.0,232.16,230.3,230.63,54629.0,232.0,232.16,230.3,230.63,54629.0
2019-04-25 11:00:00,230.64,231.1,230.34,230.77,44017.0,230.64,231.1,230.34,230.77,44017.0
2019-04-25 11:10:00,230.71,230.99,229.54,230.05,38059.0,230.71,230.99,229.54,230.05,38059.0
2019-04-25 11:20:00,230.04,231.39,229.87,230.98,47049.0,230.04,231.39,229.87,230.98,47049.0
2019-04-25 11:30:00,231.08,231.98,230.62,231.46,32486.0,231.08,231.98,230.62,231.46,32486.0
2019-04-25 11:40:00,231.53,231.83,230.89,230.89,32512.0,231.53,231.83,230.89,230.89,32512.0
2019-04-25 11:50:00,230.82,230.86,230.01,230.14,28862.0,230.82,230.86,230.01,230.14,28862.0
2019-04-25 12:00:00,230.21,230.65,229.85,230.06,31455.0,230.21,230.65,229.85,230.06,31455.0
2019-04-25 12:10:00,230.04,230.19,229.14,229.21,20662.0,230.04,230.19,229.14,229.21,20662.0
2019-04-25 12:20:00,229.12,230.13,229.0,229.36,23596.0,229.12,230.13,229.0,229.36,23596.0
2019-04-25 12:30:00,229.45,229.93,229.27,229.84,19461.0,229.45,229.93,229.27,229.84,19461.0
2019-04-25 12:40:00,229.89,230.14,229.48,229.95,14160.0,229.89,230.14,229.48,229.95,14160.0
2019-04-25 12:50:00,230.0,230.2,229.9,229.98,18649.0,230.0,230.2,229.9,229.98,18649.0
2019-04-25 13:00:00,230.04,230.05,229.56,229.85,14812.0,230.04,230.05,229.56,229.85,14812.0
2019-04-25 13:10:00,229.85,230.43,229.79,230.37,27504.0,229.85,230.43,229.79,230.37,27504.0
2019-04-25 13:20:00,230.36,231.15,230.36,230.98,31261.0,230.36,231.15,230.36,230.98,31261.0
2019-04-25 13:30:00,231.0,231.14,230.79,230.99,12835.0,231.0,231.14,230.79,230.99,12835.0
2019-04-25 13:40:00,230.86,231.0,230.74,230.83,14390.0,230.86,231.0,230.74,230.83,14390.0
2019-04-25 13:50:00,230.83,230.86,230.06,230.62,17984.0,230.83,230.86,230.06,230.62,17984.0
2019-04-25 14:00:00,230.69,230.8,229.22,229.29,88880.0,230.69,230.8,229.22,229.29,88880.0
2019-04-25 14:10:00,229.46,229.7,229.26,229.5,37126.0,229.46,229.7,229.26,229.5,37126.0
2019-04-25 14:20:00,229.46,229.76,229.36,229.74,26962.0,229.46,229.76,229.36,229.74,26962.0
2019-04-25 14:30:00,229.74,230.25,229.62,230.19,29293.0,229.74,230.25,229.62,230.19,29293.0
2019-04-25 14:40:00,230.22,230.24,229.49,229.65,23107.0,230.22,230.24,229.49,229.65,23107.0
2019-04-25 14:50:00,229.66,230.23,229.66,230.11,42098.0,229.66,230.23,229.66,230.11,42098.0
2019-04-25 15:00:00,230.15,230.32,229.95,230.19,38803.0,230.15,230.32,229.95,230.19,38803.0
2019-04-25 15:10:00,230.13,230.83,230.03,230.79,54683.0,230.13,230.83,230.03,230.79,54683.0
2019-04-25 15:20:00,230.82,231.11,230.68,231.01,37006.0,230.82,231.11,230.68,231.01,37006.0
2019-04-25 15:30:00,231.04,231.38,230.93,231.2,35189.0,231.04,231.38,230.93,231.2,35189.0
2019-04-25 15:40:00,231.18,231.44,231.03,231.25,50086.0,231.18,231.44,231.03,231.25,50086.0
2019-04-25 15:50:00,231.27,231.4,229.38,229.77,250397.0,231.27,231.4,229.38,229.77,250397.0
2019-04-26 09:30:00,230.25,231.44,228.5,229.12,42879.0,230.25,231.44,228.5,229.12,42879.0
2019-04-26 09:40:00,229.13,229.3,228.12,228.42,22136.0,229.13,229.3,228.12,228.42,22136.0
2019-04-26 09:50:00,228.45,229.94,228.45,229.94,36052.0,228.45,229.94,228.45,229.94,36052.0
2019-04-26 10:00:00,229.78,230.3,229.13,230.02,18164.0,229.78,230.3,229.13,230.02,18164.0
2019-04-26 10:10:00,230.0,230.0,228.95,229.02,18962.0,230.0,230.0,228.95,229.02,18962.0
2019-04-26 10:20:00,229.03,229.86,229.03,229.85,15434.0,229.03,229.86,229.03,229.85,15434.0
2019-04-26 10:30:00,229.73,229.83,228.89,228.9,14848.0,229.73,229.83,228.89,228.9,14848.0
2019-04-26 10:40:00,228.88,228.88,228.11,228.33,14184.0,228.88,228.88,228.11,228.33,14184.0
2019-04-26 10:50:00,228.36,228.44,227.15,227.15,28643.0,228.36,228.44,227.15,227.15,28643.0
2019-04-26 11:00:00,227.23,227.46,226.69,227.06,34437.0,227.23,227.46,226.69,227.06,34437.0
2019-04-26 11:10:00,227.27,227.6,226.72,227.19,58617.0,227.27,227.6,226.72,227.19,58617.0
2019-04-26 11:20:00,227.24,228.37,227.18,228.36,37549.0,227.24,228.37,227.18,228.36,37549.0
2019-04-26 11:30:00,228.37,228.87,228.37,228.63,15871.0,228.37,228.87,228.37,228.63,15871.0
2019-04-26 11:40:00,228.57,229.13,228.33,228.54,29542.0,228.57,229.13,228.33,228.54,29542.0
2019-04-26 11:50:00,228.66,228.83,228.27,228.43,14549.0,228.66,228.83,228.27,228.43,14549.0
2019-04-26 12:00:00,228.29,228.57,227.77,228.55,14513.0,228.29,228.57,227.77,228.55,14513.0
2019-04-26 12:10:00,228.55,228.8,228.27,228.8,14792.0,228.55,228.8,228.27,228.8,14792.0
2019-04-26 12:20:00,228.83,229.05,228.36,228.46,11107.0,228.83,229.05,228.36,228.46,11107.0
2019-04-26 12:30:00,228.32,228.93,228.06,228.87,31447.0,228.32,228.93,228.06,228.87,31447.0
2019-04-26 12:40:00,228.74,229.24,228.74,229.24,11855.0,228.74,229.24,228.74,229.24,11855.0
2019-04-26 12:50:00,229.2,229.4,229.12,229.31,13437.0,229.2,229.4,229.12,229.31,13437.0
2019-04-26 13:00:00,229.32,229.39,228.93,229.2,11886.0,229.32,229.39,228.93,229.2,11886.0
2019-04-26 13:10:00,229.19,229.47,229.11,229.37,8739.0,229.19,229.47,229.11,229.37,8739.0
2019-04-26 13:20:00,229.42,229.56,229.27,229.48,12088.0,229.42,229.56,229.27,229.48,12088.0
2019-04-26 13:30:00,229.47,229.78,229.47,229.78,10850.0,229.47,229.78,229.47,229.78,10850.0
2019-04-26 13:40:00,229.76,229.8,229.36,229.71,14405.0,229.76,229.8,229.36,229.71,14405.0
2019-04-26 13:50:00,229.68,229.9,229.5,229.88,21532.0,229.68,229.9,229.5,229.88,21532.0
2019-04-26 14:00:00,229.8,229.84,229.49,229.76,12575.0,229.8,229.84,229.49,229.76,12575.0
2019-04-26 14:10:00,229.74,229.75,229.17,229.28,25663.0,229.74,229.75,229.17,229.28,25663.0
2019-04-26 14:20:00,229.28,229.58,229.21,229.58,12726.0,229.28,229.58,229.21,229.58,12726.0
2019-04-26 14:30:00,229.66,230.43,229.61,230.24,20245.0,229.66,230.43,229.61,230.24,20245.0
2019-04-26 14:40:00,230.18,230.33,229.95,230.28,18942.0,230.18,230.33,229.95,230.28,18942.0
2019-04-26 14:50:00,230.3,230.36,229.79,229.91,18588.0,230.3,230.36,229.79,229.91,18588.0
2019-04-26 15:00:00,229.96,230.37,229.9,230.06,28542.0,229.96,230.37,229.9,230.06,28542.0
2019-04-26 15:10:00,230.06,230.21,229.95,230.2,12891.0,230.06,230.21,229.95,230.2,12891.0
2019-04-26 15:20:00,230.21,230.28,229.86,230.13,19033.0,230.21,230.28,229.86,230.13,19033.0
2019-04-26 15:30:00,230.04,230.63,230.02,230.57,30147.0,230.04,230.63,230.02,230.57,30147.0
2019-04-26 15:40:00,230.63,230.74,230.24,230.32,29598.0,230.63,230.74,230.24,230.32,29598.0
2019-04-26 15:50:00,230.34,230.61,229.9,230.44,117851.0,230.34,230.61,229.9,230.44,117851.0
2019-04-29 09:30:00,230.96,231.7,229.83,230.83,38609.0,230.96,231.7,229.83,230.83,38609.0
2019-04-29 09:40:00,230.87,231.22,230.35,230.56,23969.0,230.87,231.22,230.35,230.56,23969.0
2019-04-29 09:50:00,230.43,230.87,229.28,229.43,27727.0,230.43,230.87,229.28,229.43,27727.0
2019-04-29 10:00:00,229.54,229.95,228.08,228.5,21140.0,229.54,229.95,228.08,228.5,21140.0
2019-04-29 10:10:00,228.57,229.15,228.41,229.15,41165.0,228.57,229.15,228.41,229.15,41165.0
2019-04-29 10:20:00,229.24,229.45,228.86,228.86,17428.0,229.24,229.45,228.86,228.86,17428.0
2019-04-29 10:30:00,228.82,229.5,228.82,229.15,16385.0,228.82,229.5,228.82,229.15,16385.0
2019-04-29 10:40:00,229.19,229.84,229.09,229.81,17734.0,229.19,229.84,229.09,229.81,17734.0
2019-04-29 10:50:00,229.86,229.88,229.37,229.82,29415.0,229.86,229.88,229.37,229.82,29415.0
2019-04-29 11:00:00,229.85,230.41,229.67,230.32,14169.0,229.85,230.41,229.67,230.32,14169.0
2019-04-29 11:10:00,230.26,230.67,230.13,230.35,18497.0,230.26,230.67,230.13,230.35,18497.0
2019-04-29 11:20:00,230.33,230.63,230.21,230.53,26501.0,230.33,230.63,230.21,230.53,26501.0
2019-04-29 11:30:00,230.56,230.79,230.28,230.74,17704.0,230.56,230.79,230.28,230.74,17704.0
2019-04-29 11:40:00,230.73,230.86,230.18,230.23,52527.0,230.73,230.86,230.18,230.23,52527.0
2019-04-29 11:50:00,230.17,230.33,229.83,229.86,77371.0,230.17,230.33,229.83,229.86,77371.0
2019-04-29 12:00:00,229.86,230.33,229.64,230.26,85807.0,229.86,230.33,229.64,230.26,85807.0
2019-04-29 12:10:00,230.25,230.71,230.15,230.67,26762.0,230.25,230.71,230.15,230.67,26762.0
2019-04-29 12:20:00,230.69,231.18,230.68,231.18,11578.0,230.69,231.18,230.68,231.18,11578.0
2019-04-29 12:30:00,231.24,231.3,230.68,231.02,11404.0,231.24,231.3,230.68,231.02,11404.0
2019-04-29 12:40:00,231.0,231.22,230.68,231.18,10960.0,231.0,231.22,230.68,231.18,10960.0
2019-04-29 12:50:00,231.2,231.2,230.5,230.71,12061.0,231.2,231.2,230.5,230.71,12061.0
2019-04-29 13:00:00,230.64,230.64,230.06,230.23,9225.0,230.64,230.64,230.06,230.23,9225.0
2019-04-29 13:10:00,230.24,230.24,229.84,230.08,10224.0,230.24,230.24,229.84,230.08,10224.0
2019-04-29 13:20:00,230.18,230.18,229.96,230.15,10408.0,230.18,230.18,229.96,230.15,10408.0
2019-04-29 13:30:00,230.15,230.36,230.03,230.11,8880.0,230.15,230.36,230.03,230.11,8880.0
2019-04-29 13:40:00,230.08,230.08,229.44,229.44,12319.0,230.08,230.08,229.44,229.44,12319.0
2019-04-29 13:50:00,229.54,229.62,229.19,229.3,13522.0,229.54,229.62,229.19,229.3,13522.0
2019-04-29 14:00:00,229.42,229.54,229.24,229.3,10340.0,229.42,229.54,229.24,229.3,10340.0
2019-04-29 14:10:00,229.32,229.85,229.25,229.84,18325.0,229.32,229.85,229.25,229.84,18325.0
2019-04-29 14:20:00,229.85,230.13,229.74,230.08,15934.0,229.85,230.13,229.74,230.08,15934.0
2019-04-29 14:30:00,230.13,230.72,230.04,230.57,22968.0,230.13,230.72,230.04,230.57,22968.0
2019-04-29 14:40:00,230.5,230.75,230.39,230.67,18856.0,230.5,230.75,230.39,230.67,18856.0
2019-04-29 14:50:00,230.58,230.85,230.56,230.77,6235.0,230.58,230.85,230.56,230.77,6235.0
2019-04-29 15:00:00,230.77,230.85,230.42,230.42,13530.0,230.77,230.85,230.42,230.42,13530.0
2019-04-29 15:10:00,230.5,230.81,230.28,230.37,17616.0,230.5,230.81,230.28,230.37,17616.0
2019-04-29 15:20:00,230.31,230.37,229.77,229.78,18635.0,230.31,230.37,229.77,229.78,18635.0
2019-04-29 15:30:00,229.72,230.05,229.65,230.05,44253.0,229.72,230.05,229.65,230.05,44253.0
2019-04-29 15:40:00,230.02,230.25,229.42,229.55,68854.0,230.02,230.25,229.42,229.55,68854.0
2019-04-29 15:50:00,229.55,229.58,229.07,229.27,82934.0,229.55,229.58,229.07,229.27,82934.0
2019-04-30 09:30:00,229.86,230.86,229.32,230.6,45124.0,229.86,230.86,229.32,230.6,45124.0
2019-04-30 09:40:00,230.73,231.43,230.02,230.86,26534.0,230.73,231.43,230.02,230.86,26534.0
2019-04-30 09:50:00,230.7,230.72,230.01,230.51,38933.0,230.7,230.72,230.01,230.51,38933.0
2019-04-30 10:00:00,230.47,230.59,230.01,230.13,37707.0,230.47,230.59,230.01,230.13,37707.0
2019-04-30 10:10:00,230.05,230.32,229.63,229.92,57988.0,230.05,230.32,229.63,229.92,57988.0
2019-04-30 10:20:00,229.92,230.1,228.65,228.96,23314.0,229.92,230.1,228.65,228.96,23314.0
2019-04-30 10:30:00,228.97,229.25,228.42,228.42,26910.0,228.97,229.25,228.42,228.42,26910.0
2019-04-30 10:40:00,228.3,228.65,228.0,228.22,24344.0,228.3,228.65,228.0,228.22,24344.0
2019-04-30 10:50:00,228.1,228.57,227.96,228.42,31927.0,228.1,228.57,227.96,228.42,31927.0
2019-04-30 11:00:00,228.37,228.4,226.4,227.2,45202.0,228.37,228.4,226.4,227.2,45202.0
2019-04-30 11:10:00,227.31,227.55,226.84,227.5,26113.0,227.31,227.55,226.84,227.5,26113.0
2019-04-30 11:20:00,227.46,227.7,226.8,227.31,41942.0,227.46,227.7,226.8,227.31,41942.0
2019-04-30 11:30:00,227.35,227.65,227.25,227.34,31122.0,227.35,227.65,227.25,227.34,31122.0
2019-04-30 11:40:00,227.34,227.67,226.89,227.59,19598.0,227.34,227.67,226.89,227.59,19598.0
2019-04-30 11:50:00,227.64,228.23,227.64,227.86,33871.0,227.64,228.23,227.64,227.86,33871.0
2019-04-30 12:00:00,227.87,227.87,226.5,226.98,68184.0,227.87,227.87,226.5,226.98,68184.0
2019-04-30 12:10:00,227.03,228.79,227.03,228.44,47375.0,227.03,228.79,227.03,228.44,47375.0
2019-04-30 12:20:00,228.5,228.61,228.04,228.23,27921.0,228.5,228.61,228.04,228.23,27921.0
2019-04-30 12:30:00,228.11,228.22,227.75,228.03,18004.0,228.11,228.22,227.75,228.03,18004.0
2019-04-30 12:40:00,228.02,228.02,227.71,227.95,14418.0,228.02,228.02,227.71,227.95,14418.0
2019-04-30 12:50:00,227.87,228.36,227.68,228.36,19475.0,227.87,228.36,227.68,228.36,19475.0
2019-04-30 13:00:00,228.35,228.94,228.35,228.89,19162.0,228.35,228.94,228.35,228.89,19162.0
2019-04-30 13:10:00,228.88,228.95,228.59,228.79,26319.0,228.88,228.95,228.59,228.79,26319.0
2019-04-30 13:20:00,228.79,228.89,228.3,228.41,15677.0,228.79,228.89,228.3,228.41,15677.0
2019-04-30 13:30:00,228.37,229.2,228.33,228.99,20716.0,228.37,229.2,228.33,228.99,20716.0
2019-04-30 13:40:00,228.93,229.12,228.39,228.47,41314.0,228.93,229.12,228.39,228.47,41314.0
2019-04-30 13:50:00,228.51,228.55,228.23,228.29,23287.0,228.51,228.55,228.23,228.29,23287.0
2019-04-30 14:00:00,228.34,228.4,227.85,228.15,35218.0,228.34,228.4,227.85,228.15,35218.0
2019-04-30 14:10:00,228.14,228.52,228.01,228.4,31776.0,228.14,228.52,228.01,228.4,31776.0
2019-04-30 14:20:00,228.43,229.36,228.34,229.35,21675.0,228.43,229.36,228.34,229.35,21675.0
2019-04-30 14:30:00,229.29,229.56,229.24,229.31,25127.0,229.29,229.56,229.24,229.31,25127.0
2019-04-30 14:40:00,229.26,229.4,228.77,229.08,21884.0,229.26,229.4,228.77,229.08,21884.0
2019-04-30 14:50:00,229.0,229.18,228.65,228.97,21141.0,229.0,229.18,228.65,228.97,21141.0
2019-04-30 15:00:00,229.05,229.34,228.97,229.16,26659.0,229.05,229.34,228.97,229.16,26659.0
2019-04-30 15:10:00,229.15,229.19,228.54,228.72,22162.0,229.15,229.19,228.54,228.72,22162.0
2019-04-30 15:20:00,228.75,229.54,228.75,229.43,52933.0,228.75,229.54,228.75,229.43,52933.0
2019-04-30 15:30:00,229.41,229.76,229.05,229.12,47762.0,229.41,229.76,229.05,229.12,47762.0
2019-04-30 15:40:00,229.08,229.5,229.04,229.33,57788.0,229.08,229.5,229.04,229.33,57788.0
2019-04-30 15:50:00,229.31,229.55,228.85,229.13,111017.0,229.31,229.55,228.85,229.13,111017.0
2019-05-01 09:30:00,228.97,229.73,227.89,228.75,54122.0,228.97,229.73,227.89,228.75,54122.0
2019-05-01 09:40:00,228.74,228.81,228.15,228.54,22592.0,228.74,228.81,228.15,228.54,22592.0
2019-05-01 09:50:00,228.67,229.0,228.4,228.72,28326.0,228.67,229.0,228.4,228.72,28326.0
2019-05-01 10:00:00,228.63,229.72,228.31,229.28,32595.0,228.63,229.72,228.31,229.28,32595.0
2019-05-01 10:10:00,229.28,230.78,229.25,230.4,35158.0,229.28,230.78,229.25,230.4,35158.0
2019-05-01 10:20:00,230.49,230.83,230.32,230.53,27332.0,230.49,230.83,230.32,230.53,27332.0
2019-05-01 10:30:00,230.47,231.17,230.06,230.83,27007.0,230.47,231.17,230.06,230.83,27007.0
2019-05-01 10:40:00,230.95,232.04,230.86,231.78,42701.0,230.95,232.04,230.86,231.78,42701.0
2019-05-01 10:50:00,231.72,232.15,231.47,231.78,11634.0,231.72,232.15,231.47,231.78,11634.0
2019-05-01 11:00:00,231.69,232.03,231.33,231.95,31754.0,231.69,232.03,231.33,231.95,31754.0
2019-05-01 11:10:00,232.03,232.19,231.51,231.59,16977.0,232.03,232.19,231.51,231.59,16977.0
2019-05-01 11:20:00,231.63,231.64,230.5,230.7,15936.0,231.63,231.64,230.5,230.7,15936.0
2019-05-01 11:30:00,230.67,231.28,230.48,231.18,13350.0,230.67,231.28,230.48,231.18,13350.0
2019-05-01 11:40:00,231.21,231.34,230.66,230.76,26331.0,231.21,231.34,230.66,230.76,26331.0
2019-05-01 11:50:00,230.84,231.0,230.57,230.65,17544.0,230.84,231.0,230.57,230.65,17544.0
2019-05-01 12:00:00,230.63,231.01,230.46,230.53,20213.0,230.63,231.01,230.46,230.53,20213.0
2019-05-01 12:10:00,230.59,231.65,230.59,231.11,24554.0,230.59,231.65,230.59,231.11,24554.0
2019-05-01 12:20:00,231.21,231.34,230.66,231.02,15084.0,231.21,231.34,230.66,231.02,15084.0
2019-05-01 12:30:00,231.02,231.9,230.97,231.52,31615.0,231.02,231.9,230.97,231.52,31615.0
2019-05-01 12:40:00,231.51,231.58,230.85,231.0,12894.0,231.51,231.58,230.85,231.0,12894.0
2019-05-01 12:50:00,230.99,231.0,230.62,230.75,11930.0,230.99,231.0,230.62,230.75,11930.0
2019-05-01 13:00:00,230.8,231.33,230.8,231.33,14975.0,230.8,231.33,230.8,231.33,14975.0
2019-05-01 13:10:00,231.17,232.0,231.12,231.86,41939.0,231.17,232.0,231.12,231.86,41939.0
2019-05-01 13:20:00,231.81,232.0,231.53,231.66,33075.0,231.81,232.0,231.53,231.66,33075.0
2019-05-01 13:30:00,231.75,232.12,231.63,231.98,21958.0,231.75,232.12,231.63,231.98,21958.0
2019-05-01 13:40:00,232.02,232.12,231.84,231.98,14786.0,232.02,232.12,231.84,231.98,14786.0
2019-05-01 13:50:00,232.01,232.06,231.71,231.86,15457.0,232.01,232.06,231.71,231.86,15457.0
2019-05-01 14:00:00,231.81,232.21,231.66,232.11,24225.0,231.81,232.21,231.66,232.11,24225.0
2019-05-01 14:10:00,232.08,232.44,231.93,232.39,26302.0,232.08,232.44,231.93,232.39,26302.0
2019-05-01 14:20:00,232.33,232.33,231.8,231.8,18659.0,232.33,232.33,231.8,231.8,18659.0
2019-05-01 14:30:00,231.76,232.03,230.39,230.39,20186.0,231.76,232.03,230.39,230.39,20186.0
2019-05-01 14:40:00,230.34,230.74,230.03,230.53,25528.0,230.34,230.74,230.03,230.53,25528.0
2019-05-01 14:50:00,230.53,230.8,230.28,230.36,23390.0,230.53,230.8,230.28,230.36,23390.0
2019-05-01 15:00:00,230.34,230.53,229.95,230.14,23725.0,230.34,230.53,229.95,230.14,23725.0
2019-05-01 15:10:00,230.25,231.11,230.03,231.11,26892.0,230.25,231.11,230.03,231.11,26892.0
2019-05-01 15:20:00,231.13,231.14,230.11,230.38,34720.0,231.13,231.14,230.11,230.38,34720.0
2019-05-01 15:30:00,230.24,230.48,229.86,230.2,37851.0,230.24,230.48,229.86,230.2,37851.0
2019-05-01 15:40:00,230.2,230.28,229.42,229.54,56984.0,230.2,230.28,229.42,229.54,56984.0
2019-05-01 15:50:00,229.52,229.8,229.11,229.5,95005.0,229.52,229.8,229.11,229.5,95005.0
2019-05-02 09:30:00,229.83,231.55,229.22,231.36,47523.0,229.83,231.55,229.22,231.36,47523.0
2019-05-02 09:40:00,231.47,233.0,230.2,232.71,33963.0,231.47,233.0,230.2,232.71,33963.0
2019-05-02 09:50:00,232.69,234.49,232.56,234.24,85013.0,232.69,234.49,232.56,234.24,85013.0
2019-05-02 10:00:00,234.32,234.32,231.3,231.31,42680.0,234.32,234.32,231.3,231.31,42680.0
2019-05-02 10:10:00,231.56,233.32,231.53,233.0,41192.0,231.56,233.32,231.53,233.0,41192.0
2019-05-02 10:20:00,233.11,234.48,233.11,234.25,52463.0,233.11,234.48,233.11,234.25,52463.0
2019-05-02 10:30:00,234.1,234.33,233.66,233.66,32279.0,234.1,234.33,233.66,233.66,32279.0
2019-05-02 10:40:00,233.65,233.65,232.84,232.89,4825.0,233.65,233.65,232.84,232.89,4825.0
2019-05-02 10:50:00,231.6,232.33,231.33,231.5,19191.0,231.6,232.33,231.33,231.5,19191.0
2019-05-02 11:00:00,231.56,231.84,231.22,231.73,17332.0,231.56,231.84,231.22,231.73,17332.0
2019-05-02 11:10:00,231.67,231.95,231.0,231.41,17554.0,231.67,231.95,231.0,231.41,17554.0
2019-05-02 11:20:00,231.46,231.54,230.96,231.33,22391.0,231.46,231.54,230.96,231.33,22391.0
2019-05-02 11:30:00,231.27,232.34,231.27,231.9,32172.0,231.27,232.34,231.27,231.9,32172.0
2019-05-02 11:40:00,231.82,232.03,230.27,230.75,28293.0,231.82,232.03,230.27,230.75,28293.0
2019-05-02 11:50:00,230.83,230.83,230.09,230.44,28475.0,230.83,230.83,230.09,230.44,28475.0
2019-05-02 12:00:00,230.44,230.54,229.89,230.4,27093.0,230.44,230.54,229.89,230.4,27093.0
2019-05-02 12:10:00,230.48,230.62,229.23,229.35,27954.0,230.48,230.62,229.23,229.35,27954.0
2019-05-02 12:20:00,229.47,229.83,229.47,229.79,15827.0,229.47,229.83,229.47,229.79,15827.0
2019-05-02 12:30:00,229.8,230.62,229.8,230.29,15214.0,229.8,230.62,229.8,230.29,15214.0
2019-05-02 12:40:00,230.36,230.5,229.71,230.03,15500.0,230.36,230.5,229.71,230.03,15500.0
2019-05-02 12:50:00,230.07,230.38,229.78,230.22,20793.0,230.07,230.38,229.78,230.22,20793.0
2019-05-02 13:00:00,230.22,230.38,229.58,230.14,15484.0,230.22,230.38,229.58,230.14,15484.0
2019-05-02 13:10:00,230.14,230.86,230.14,230.62,18394.0,230.14,230.86,230.14,230.62,18394.0
2019-05-02 13:20:00,230.64,231.15,230.5,230.65,18592.0,230.64,231.15,230.5,230.65,18592.0
2019-05-02 13:30:00,230.65,231.17,230.51,231.01,14879.0,230.65,231.17,230.51,231.01,14879.0
2019-05-02 13:40:00,231.08,231.16,230.48,230.59,25483.0,231.08,231.16,230.48,230.59,25483.0
2019-05-02 13:50:00,230.54,231.37,230.54,230.98,19453.0,230.54,231.37,230.54,230.98,19453.0
2019-05-02 14:00:00,230.98,231.38,230.83,231.23,16111.0,230.98,231.38,230.83,231.23,16111.0
2019-05-02 14:10:00,231.22,232.21,231.22,231.92,33449.0,231.22,232.21,231.22,231.92,33449.0
2019-05-02 14:20:00,231.85,232.24,231.13,231.18,20935.0,231.85,232.24,231.13,231.18,20935.0
2019-05-02 14:30:00,231.2,231.27,230.24,230.46,28650.0,231.2,231.27,230.24,230.46,28650.0
2019-05-02 14:40:00,230.34,230.84,230.2,230.2,22046.0,230.34,230.84,230.2,230.2,22046.0
2019-05-02 14:50:00,230.13,230.68,229.95,230.48,32690.0,230.13,230.68,229.95,230.48,32690.0
2019-05-02 15:00:00,230.4,230.67,230.17,230.25,16230.0,230.4,230.67,230.17,230.25,16230.0
2019-05-02 15:10:00,230.31,230.62,230.23,230.43,18564.0,230.31,230.62,230.23,230.43,18564.0
2019-05-02 15:20:00,230.41,230.64,230.28,230.38,18559.0,230.41,230.64,230.28,230.38,18559.0
2019-05-02 15:30:00,230.33,230.47,229.66,229.67,35148.0,230.33,230.47,229.66,229.67,35148.0
2019-05-02 15:40:00,229.68,230.18,229.27,229.94,51495.0,229.68,230.18,229.27,229.94,51495.0
2019-05-02 15:50:00,229.91,230.59,229.47,230.5,129171.0,229.91,230.59,229.47,230.5,129171.0
2019-05-03 09:30:00,232.77,233.41,232.01,232.29,86357.0,232.77,233.41,232.01,232.29,86357.0
2019-05-03 09:40:00,232.26,232.97,231.83,232.34,49866.0,232.26,232.97,231.83,232.34,49866.0
2019-05-03 09:50:00,232.39,233.18,232.38,232.75,127772.0,232.39,233.18,232.38,232.75,127772.0
2019-05-03 10:00:00,232.64,233.85,232.6,233.37,73864.0,232.64,233.85,232.6,233.37,73864.0
2019-05-03 10:10:00,233.43,233.75,232.89,233.11,29356.0,233.43,233.75,232.89,233.11,29356.0
2019-05-03 10:20:00,233.12,233.27,232.67,233.27,37101.0,233.12,233.27,232.67,233.27,37101.0
2019-05-03 10:30:00,233.3,234.11,233.14,233.26,76424.0,233.3,234.11,233.14,233.26,76424.0
2019-05-03 10:40:00,233.4,233.63,232.42,232.49,21454.0,233.4,233.63,232.42,232.49,21454.0
2019-05-03 10:50:00,232.49,232.53,231.78,232.27,27456.0,232.49,232.53,231.78,232.27,27456.0
2019-05-03 11:00:00,232.27,233.11,232.12,232.78,65638.0,232.27,233.11,232.12,232.78,65638.0
2019-05-03 11:10:00,232.78,233.09,232.39,232.39,29228.0,232.78,233.09,232.39,232.39,29228.0
2019-05-03 11:20:00,232.55,232.66,231.85,231.89,25980.0,232.55,232.66,231.85,231.89,25980.0
2019-05-03 11:30:00,231.96,232.38,231.68,232.26,26840.0,231.96,232.38,231.68,232.26,26840.0
2019-05-03 11:40:00,232.31,232.39,231.87,232.22,43602.0,232.31,232.39,231.87,232.22,43602.0
2019-05-03 11:50:00,232.22,232.86,232.16,232.56,25255.0,232.22,232.86,232.16,232.56,25255.0
2019-05-03 12:00:00,232.68,232.89,232.31,232.55,24310.0,232.68,232.89,232.31,232.55,24310.0
2019-05-03 12:10:00,232.56,232.66,232.31,232.36,15321.0,232.56,232.66,232.31,232.36,15321.0
2019-05-03 12:20:00,232.31,232.31,231.62,231.75,32862.0,232.31,232.31,231.62,231.75,32862.0
2019-05-03 12:30:00,231.84,232.16,231.77,231.77,24056.0,231.84,232.16,231.77,231.77,24056.0
2019-05-03 12:40:00,231.94,232.57,231.77,232.39,19797.0,231.94,232.57,231.77,232.39,19797.0
2019-05-03 12:50:00,232.42,232.68,232.31,232.31,15273.0,232.42,232.68,232.31,232.31,15273.0
2019-05-03 13:00:00,232.36,232.41,231.82,231.98,23515.0,232.36,232.41,231.82,231.98,23515.0
2019-05-03 13:10:00,231.94,232.75,231.94,232.69,40998.0,231.94,232.75,231.94,232.69,40998.0
2019-05-03 13:20:00,232.7,232.75,231.65,231.81,23744.0,232.7,232.75,231.65,231.81,23744.0
2019-05-03 13:30:00,231.81,232.16,231.71,231.86,24359.0,231.81,232.16,231.71,231.86,24359.0
2019-05-03 13:40:00,231.85,232.41,231.67,232.31,24247.0,231.85,232.41,231.67,232.31,24247.0
2019-05-03 13:50:00,232.4,233.22,232.27,232.93,21865.0,232.4,233.22,232.27,232.93,21865.0
2019-05-03 14:00:00,232.94,233.32,232.81,232.88,73172.0,232.94,233.32,232.81,232.88,73172.0
2019-05-03 14:10:00,232.84,232.91,232.49,232.57,15948.0,232.84,232.91,232.49,232.57,15948.0
2019-05-03 14:20:00,232.59,233.13,232.52,233.12,11757.0,232.59,233.13,232.52,233.12,11757.0
2019-05-03 14:30:00,233.08,233.25,232.23,232.32,20038.0,233.08,233.25,232.23,232.32,20038.0
2019-05-03 14:40:00,232.28,232.47,232.15,232.44,17933.0,232.28,232.47,232.15,232.44,17933.0
2019-05-03 14:50:00,232.44,232.47,232.0,232.1,21991.0,232.44,232.47,232.0,232.1,21991.0
2019-05-03 15:00:00,232.14,232.48,232.01,232.27,19130.0,232.14,232.48,232.01,232.27,19130.0
2019-05-03 15:10:00,232.21,232.25,231.64,231.75,29060.0,232.21,232.25,231.64,231.75,29060.0
2019-05-03 15:20:00,231.72,231.79,231.17,231.45,65370.0,231.72,231.79,231.17,231.45,65370.0
2019-05-03 15:30:00,231.45,231.75,231.15,231.59,94007.0,231.45,231.75,231.15,231.59,94007.0
2019-05-03 15:40:00,231.61,231.82,230.71,230.94,78000.0,231.61,231.82,230.71,230.94,78000.0
2019-05-03 15:50:00,230.91,231.27,230.55,231.19,130396.0,230.91,231.27,230.55,231.19,130396.0
2019-05-06 09:30:00,229.08,230.35,227.61,230.1,60275.0,229.08,230.35,227.61,230.1,60275.0
2019-05-06 09:40:00,229.79,230.05,228.5,228.85,40411.0,229.79,230.05,228.5,228.85,40411.0
2019-05-06 09:50:00,228.72,229.18,228.25,228.93,33842.0,228.72,229.18,228.25,228.93,33842.0
2019-05-06 10:00:00,228.86,230.75,227.5,230.69,82600.0,228.86,230.75,227.5,230.69,82600.0
2019-05-06 10:10:00,230.74,232.47,230.62,231.79,103733.0,230.74,232.47,230.62,231.79,103733.0
2019-05-06 10:20:00,231.78,232.98,231.53,232.58,64952.0,231.78,232.98,231.53,232.58,64952.0
2019-05-06 10:30:00,232.7,233.74,232.33,233.64,59480.0,232.7,233.74,232.33,233.64,59480.0
2019-05-06 10:40:00,233.74,235.27,233.28,235.16,80727.0,233.74,235.27,233.28,235.16,80727.0
2019-05-06 10:50:00,235.15,236.31,234.53,235.79,95339.0,235.15,236.31,234.53,235.79,95339.0
2019-05-06 11:00:00,235.51,235.99,234.48,235.03,35998.0,235.51,235.99,234.48,235.03,35998.0
2019-05-06 11:10:00,234.95,235.03,234.11,234.86,26823.0,234.95,235.03,234.11,234.86,26823.0
2019-05-06 11:20:00,234.82,235.19,234.49,235.19,31080.0,234.82,235.19,234.49,235.19,31080.0
2019-05-06 11:30:00,235.16,235.4,234.33,235.09,26453.0,235.16,235.4,234.33,235.09,26453.0
2019-05-06 11:40:00,235.1,236.1,234.91,235.22,37079.0,235.1,236.1,234.91,235.22,37079.0
2019-05-06 11:50:00,235.19,235.9,235.04,235.85,22649.0,235.19,235.9,235.04,235.85,22649.0
2019-05-06 12:00:00,235.84,235.95,235.05,235.62,14238.0,235.84,235.95,235.05,235.62,14238.0
2019-05-06 12:10:00,235.63,235.66,234.69,234.99,27185.0,235.63,235.66,234.69,234.99,27185.0
2019-05-06 12:20:00,235.0,235.35,234.37,234.38,24601.0,235.0,235.35,234.37,234.38,24601.0
2019-05-06 12:30:00,234.32,234.94,234.32,234.94,24928.0,234.32,234.94,234.32,234.94,24928.0
2019-05-06 12:40:00,234.87,235.24,234.51,234.68,24067.0,234.87,235.24,234.51,234.68,24067.0
2019-05-06 12:50:00,234.71,234.74,233.87,233.87,41150.0,234.71,234.74,233.87,233.87,41150.0
2019-05-06 13:00:00,233.86,234.9,233.81,234.9,14255.0,233.86,234.9,233.81,234.9,14255.0
2019-05-06 13:10:00,234.87,235.31,234.65,234.9,29948.0,234.87,235.31,234.65,234.9,29948.0
2019-05-06 13:20:00,234.92,234.96,234.34,234.62,11854.0,234.92,234.96,234.34,234.62,11854.0
2019-05-06 13:30:00,234.66,235.19,234.53,234.53,15230.0,234.66,235.19,234.53,234.53,15230.0
2019-05-06 13:40:00,234.48,234.62,234.1,234.46,20921.0,234.48,234.62,234.1,234.46,20921.0
2019-05-06 13:50:00,234.46,234.55,234.15,234.2,13616.0,234.46,234.55,234.15,234.2,13616.0
2019-05-06 14:00:00,234.25,234.77,234.18,234.77,11630.0,234.25,234.77,234.18,234.77,11630.0
2019-05-06 14:10:00,234.71,235.08,234.62,234.97,20510.0,234.71,235.08,234.62,234.97,20510.0
2019-05-06 14:20:00,234.96,235.04,234.41,234.68,19149.0,234.96,235.04,234.41,234.68,19149.0
2019-05-06 14:30:00,234.69,235.35,234.59,235.24,22329.0,234.69,235.35,234.59,235.24,22329.0
2019-05-06 14:40:00,235.3,235.97,235.24,235.97,32134.0,235.3,235.97,235.24,235.97,32134.0
2019-05-06 14:50:00,235.96,236.6,235.76,236.6,42235.0,235.96,236.6,235.76,236.6,42235.0
2019-05-06 15:00:00,236.57,236.68,236.16,236.19,23197.0,236.57,236.68,236.16,236.19,23197.0
2019-05-06 15:10:00,236.19,236.3,235.7,236.05,28017.0,236.19,236.3,235.7,236.05,28017.0
2019-05-06 15:20:00,236.16,236.57,236.1,236.27,31837.0,236.16,236.57,236.1,236.27,31837.0
2019-05-06 15:30:00,236.29,236.6,236.03,236.42,27305.0,236.29,236.6,236.03,236.42,27305.0
2019-05-06 15:40:00,236.38,236.47,236.03,236.29,35159.0,236.38,236.47,236.03,236.29,35159.0
2019-05-06 15:50:00,236.38,236.42,235.56,236.08,66827.0,236.38,236.42,235.56,236.08,66827.0
2019-05-07 09:30:00,233.79,238.17,233.16,234.13,124920.0,233.79,238.17,233.16,234.13,124920.0
2019-05-07 09:40:00,234.0,234.0,230.5,230.69,110536.0,234.0,234.0,230.5,230.69,110536.0
2019-05-07 09:50:00,230.85,231.71,230.46,231.2,97554.0,230.85,231.71,230.46,231.2,97554.0
2019-05-07 10:00:00,231.08,231.08,229.59,230.62,79963.0,231.08,231.08,229.59,230.62,79963.0
2019-05-07 10:10:00,230.48,231.34,229.45,230.34,70113.0,230.48,231.34,229.45,230.34,70113.0
2019-05-07 10:20:00,230.17,230.85,229.7,230.84,44862.0,230.17,230.85,229.7,230.84,44862.0
2019-05-07 10:30:00,230.83,231.0,229.63,230.14,62083.0,230.83,231.0,229.63,230.14,62083.0
2019-05-07 10:40:00,230.14,230.14,229.55,229.59,37450.0,230.14,230.14,229.55,229.59,37450.0
2019-05-07 10:50:00,229.66,229.7,228.72,229.56,76390.0,229.66,229.7,228.72,229.56,76390.0
2019-05-07 11:00:00,229.46,230.96,228.8,230.67,48391.0,229.46,230.96,228.8,230.67,48391.0
2019-05-07 11:10:00,230.66,231.07,230.18,230.56,59688.0,230.66,231.07,230.18,230.56,59688.0
2019-05-07 11:20:00,230.54,230.67,229.75,230.53,31830.0,230.54,230.67,229.75,230.53,31830.0
2019-05-07 11:30:00,230.49,230.59,228.73,229.07,36044.0,230.49,230.59,228.73,229.07,36044.0
2019-05-07 11:40:00,229.06,229.71,228.96,229.34,18408.0,229.06,229.71,228.96,229.34,18408.0
2019-05-07 11:50:00,229.4,229.41,228.4,228.44,33881.0,229.4,229.41,228.4,228.44,33881.0
2019-05-07 12:00:00,228.38,229.31,228.3,229.24,26053.0,228.38,229.31,228.3,229.24,26053.0
2019-05-07 12:10:00,229.19,229.25,228.74,228.95,15927.0,229.19,229.25,228.74,228.95,15927.0
2019-05-07 12:20:00,228.92,229.57,228.65,229.36,31281.0,228.92,229.57,228.65,229.36,31281.0
2019-05-07 12:30:00,229.5,229.8,229.09,229.16,39251.0,229.5,229.8,229.09,229.16,39251.0
2019-05-07 12:40:00,229.04,229.18,228.29,228.65,38497.0,229.04,229.18,228.29,228.65,38497.0
2019-05-07 12:50:00,228.6,229.37,228.6,228.72,23923.0,228.6,229.37,228.6,228.72,23923.0
2019-05-07 13:00:00,228.79,229.07,227.7,227.82,68269.0,228.79,229.07,227.7,227.82,68269.0
2019-05-07 13:10:00,227.85,228.64,227.76,228.0,37297.0,227.85,228.64,227.76,228.0,37297.0
2019-05-07 13:20:00,227.97,228.23,227.69,228.23,46643.0,227.97,228.23,227.69,228.23,46643.0
2019-05-07 13:30:00,228.15,228.67,228.1,228.45,72895.0,228.15,228.67,228.1,228.45,72895.0
2019-05-07 13:40:00,228.45,228.67,228.0,228.52,57713.0,228.45,228.67,228.0,228.52,57713.0
2019-05-07 13:50:00,228.44,229.44,228.44,229.25,32274.0,228.44,229.44,228.44,229.25,32274.0
2019-05-07 14:00:00,229.19,229.85,228.89,229.48,44987.0,229.19,229.85,228.89,229.48,44987.0
2019-05-07 14:10:00,229.54,229.54,228.3,228.86,51007.0,229.54,229.54,228.3,228.86,51007.0
2019-05-07 14:20:00,228.87,228.97,228.51,228.66,20359.0,228.87,228.97,228.51,228.66,20359.0
2019-05-07 14:30:00,228.74,228.95,228.49,228.88,38151.0,228.74,228.95,228.49,228.88,38151.0
2019-05-07 14:40:00,228.91,229.36,228.89,229.16,28344.0,228.91,229.36,228.89,229.16,28344.0
2019-05-07 14:50:00,229.16,230.07,229.16,229.63,27810.0,229.16,230.07,229.16,229.63,27810.0
2019-05-07 15:00:00,229.64,230.03,229.3,229.98,33260.0,229.64,230.03,229.3,229.98,33260.0
2019-05-07 15:10:00,229.98,230.32,229.65,229.82,33242.0,229.98,230.32,229.65,229.82,33242.0
2019-05-07 15:20:00,229.83,229.94,229.38,229.64,28625.0,229.83,229.94,229.38,229.64,28625.0
2019-05-07 15:30:00,229.57,229.69,228.33,228.47,79023.0,229.57,229.69,228.33,228.47,79023.0
2019-05-07 15:40:00,228.48,229.51,228.48,229.44,93172.0,228.48,229.51,228.48,229.44,93172.0
2019-05-07 15:50:00,229.37,229.74,228.95,229.22,215812.0,229.37,229.74,228.95,229.22,215812.0
2019-05-08 09:30:00,229.25,230.97,227.67,227.83,76701.0,229.25,230.97,227.67,227.83,76701.0
2019-05-08 09:40:00,228.28,230.04,227.59,229.51,57532.0,228.28,230.04,227.59,229.51,57532.0
2019-05-08 09:50:00,229.52,230.5,229.23,229.75,38657.0,229.52,230.5,229.23,229.75,38657.0
2019-05-08 10:00:00,229.77,230.2,229.11,229.51,29273.0,229.77,230.2,229.11,229.51,29273.0
2019-05-08 10:10:00,229.49,230.65,228.91,230.12,40210.0,229.49,230.65,228.91,230.12,40210.0
2019-05-08 10:20:00,230.03,230.2,229.35,230.05,24869.0,230.03,230.2,229.35,230.05,24869.0
2019-05-08 10:30:00,230.09,230.55,228.98,229.46,29924.0,230.09,230.55,228.98,229.46,29924.0
2019-05-08 10:40:00,229.38,230.62,229.37,230.08,23608.0,229.38,230.62,229.37,230.08,23608.0
2019-05-08 10:50:00,230.13,230.95,230.13,230.91,32095.0,230.13,230.95,230.13,230.91,32095.0
2019-05-08 11:00:00,231.0,232.11,230.4,231.46,53289.0,231.0,232.11,230.4,231.46,53289.0
2019-05-08 11:10:00,231.44,232.18,231.15,231.65,31648.0,231.44,232.18,231.15,231.65,31648.0
2019-05-08 11:20:00,231.56,232.53,231.55,232.09,41808.0,231.56,232.53,231.55,232.09,41808.0
2019-05-08 11:30:00,232.26,232.3,231.03,231.24,28118.0,232.26,232.3,231.03,231.24,28118.0
2019-05-08 11:40:00,231.44,231.88,231.0,231.88,21210.0,231.44,231.88,231.0,231.88,21210.0
2019-05-08 11:50:00,231.77,232.5,231.75,231.82,19933.0,231.77,232.5,231.75,231.82,19933.0
2019-05-08 12:00:00,231.97,232.14,230.62,230.74,22244.0,231.97,232.14,230.62,230.74,22244.0
2019-05-08 12:10:00,230.78,231.05,230.57,230.85,9570.0,230.78,231.05,230.57,230.85,9570.0
2019-05-08 12:20:00,230.92,231.15,230.53,231.15,13047.0,230.92,231.15,230.53,231.15,13047.0
2019-05-08 12:30:00,231.14,231.39,230.86,231.3,14688.0,231.14,231.39,230.86,231.3,14688.0
2019-05-08 12:40:00,231.37,231.68,231.03,231.22,13826.0,231.37,231.68,231.03,231.22,13826.0
2019-05-08 12:50:00,231.22,231.77,231.22,231.6,11039.0,231.22,231.77,231.22,231.6,11039.0
2019-05-08 13:00:00,231.8,231.98,231.65,231.83,13688.0,231.8,231.98,231.65,231.83,13688.0
2019-05-08 13:10:00,231.8,231.89,231.66,231.71,10605.0,231.8,231.89,231.66,231.71,10605.0
2019-05-08 13:20:00,231.69,232.06,231.65,231.72,21192.0,231.69,232.06,231.65,231.72,21192.0
2019-05-08 13:30:00,231.71,231.71,231.1,231.26,13352.0,231.71,231.71,231.1,231.26,13352.0
2019-05-08 13:40:00,231.27,231.47,231.13,231.23,16548.0,231.27,231.47,231.13,231.23,16548.0
2019-05-08 13:50:00,231.31,231.56,231.03,231.54,12669.0,231.31,231.56,231.03,231.54,12669.0
2019-05-08 14:00:00,231.59,231.77,231.3,231.64,16984.0,231.59,231.77,231.3,231.64,16984.0
2019-05-08 14:10:00,231.65,231.75,231.05,231.27,16531.0,231.65,231.75,231.05,231.27,16531.0
2019-05-08 14:20:00,231.33,231.57,231.27,231.41,12963.0,231.33,231.57,231.27,231.41,12963.0
2019-05-08 14:30:00,231.56,231.56,231.22,231.34,19527.0,231.56,231.56,231.22,231.34,19527.0
2019-05-08 14:40:00,231.4,231.43,231.04,231.04,19516.0,231.4,231.43,231.04,231.04,19516.0
2019-05-08 14:50:00,231.0,231.08,230.66,230.9,14786.0,231.0,231.08,230.66,230.9,14786.0
2019-05-08 15:00:00,230.89,231.5,230.89,231.25,24581.0,230.89,231.5,230.89,231.25,24581.0
2019-05-08 15:10:00,231.18,231.43,231.05,231.33,17473.0,231.18,231.43,231.05,231.33,17473.0
2019-05-08 15:20:00,231.32,231.54,231.2,231.54,15929.0,231.32,231.54,231.2,231.54,15929.0
2019-05-08 15:30:00,231.55,231.76,231.25,231.57,31598.0,231.55,231.76,231.25,231.57,31598.0
2019-05-08 15:40:00,231.57,231.77,230.88,231.36,35649.0,231.57,231.77,230.88,231.36,35649.0
2019-05-08 15:50:00,231.28,231.28,230.62,231.04,70598.0,231.28,231.28,230.62,231.04,70598.0
2019-05-09 09:30:00,229.17,229.52,228.07,228.15,61948.0,229.17,229.52,228.07,228.15,61948.0
2019-05-09 09:40:00,228.12,228.18,226.11,226.16,69287.0,228.12,228.18,226.11,226.16,69287.0
2019-05-09 09:50:00,226.17,226.54,225.47,225.56,60857.0,226.17,226.54,225.47,225.56,60857.0
2019-05-09 10:00:00,225.51,225.58,224.74,224.82,52820.0,225.51,225.58,224.74,224.82,52820.0
2019-05-09 10:10:00,224.82,226.17,224.81,224.99,44095.0,224.82,226.17,224.81,224.99,44095.0
2019-05-09 10:20:00,225.0,225.21,224.65,224.78,34108.0,225.0,225.21,224.65,224.78,34108.0
2019-05-09 10:30:00,224.72,225.0,224.34,224.41,38721.0,224.72,225.0,224.34,224.41,38721.0
2019-05-09 10:40:00,224.48,225.44,224.48,225.24,45486.0,224.48,225.44,224.48,225.24,45486.0
2019-05-09 10:50:00,225.18,225.78,225.04,225.53,39403.0,225.18,225.78,225.04,225.53,39403.0
2019-05-09 11:00:00,225.57,225.57,224.48,224.6,51845.0,225.57,225.57,224.48,224.6,51845.0
2019-05-09 11:10:00,224.69,225.17,224.43,225.09,42265.0,224.69,225.17,224.43,225.09,42265.0
2019-05-09 11:20:00,225.12,225.16,224.35,224.63,24459.0,225.12,225.16,224.35,224.63,24459.0
2019-05-09 11:30:00,224.61,225.56,224.61,225.29,34524.0,224.61,225.56,224.61,225.29,34524.0
2019-05-09 11:40:00,225.35,226.44,225.11,226.36,40533.0,225.35,226.44,225.11,226.36,40533.0
2019-05-09 11:50:00,226.42,226.46,225.84,225.89,25926.0,226.42,226.46,225.84,225.89,25926.0
2019-05-09 12:00:00,225.93,226.43,225.69,225.72,36804.0,225.93,226.43,225.69,225.72,36804.0
2019-05-09 12:10:00,225.64,226.4,225.0,226.33,26792.0,225.64,226.4,225.0,226.33,26792.0
2019-05-09 12:20:00,226.33,227.2,225.94,226.96,42700.0,226.33,227.2,225.94,226.96,42700.0
2019-05-09 12:30:00,226.95,227.73,226.95,227.71,21732.0,226.95,227.73,226.95,227.71,21732.0
2019-05-09 12:40:00,227.88,228.36,227.2,227.53,20039.0,227.88,228.36,227.2,227.53,20039.0
2019-05-09 12:50:00,227.33,227.6,227.28,227.57,12766.0,227.33,227.6,227.28,227.57,12766.0
2019-05-09 13:00:00,227.63,228.43,227.58,227.91,14034.0,227.63,228.43,227.58,227.91,14034.0
2019-05-09 13:10:00,227.77,228.05,227.44,227.75,14283.0,227.77,228.05,227.44,227.75,14283.0
2019-05-09 13:20:00,227.73,227.88,227.47,227.66,10046.0,227.73,227.88,227.47,227.66,10046.0
2019-05-09 13:30:00,227.63,227.74,227.45,227.62,24679.0,227.63,227.74,227.45,227.62,24679.0
2019-05-09 13:40:00,227.58,228.77,227.39,228.77,43233.0,227.58,228.77,227.39,228.77,43233.0
2019-05-09 13:50:00,228.76,229.0,228.41,228.62,26334.0,228.76,229.0,228.41,228.62,26334.0
2019-05-09 14:00:00,228.68,229.11,228.11,228.36,18249.0,228.68,229.11,228.11,228.36,18249.0
2019-05-09 14:10:00,228.41,228.93,228.29,228.88,13485.0,228.41,228.93,228.29,228.88,13485.0
2019-05-09 14:20:00,228.88,229.28,228.7,229.08,18035.0,228.88,229.28,228.7,229.08,18035.0
2019-05-09 14:30:00,229.13,229.32,228.81,229.19,16393.0,229.13,229.32,228.81,229.19,16393.0
2019-05-09 14:40:00,229.18,229.32,228.68,228.76,25426.0,229.18,229.32,228.68,228.76,25426.0
2019-05-09 14:50:00,228.68,229.07,228.02,228.12,21401.0,228.68,229.07,228.02,228.12,21401.0
2019-05-09 15:00:00,228.16,228.39,227.81,227.94,14208.0,228.16,228.39,227.81,227.94,14208.0
2019-05-09 15:10:00,227.91,228.41,227.91,228.32,16264.0,227.91,228.41,227.91,228.32,16264.0
2019-05-09 15:20:00,228.37,228.58,228.07,228.52,19096.0,228.37,228.58,228.07,228.52,19096.0
2019-05-09 15:30:00,228.53,229.08,228.53,228.89,40652.0,228.53,229.08,228.53,228.89,40652.0
2019-05-09 15:40:00,228.88,229.0,228.31,228.31,29210.0,228.88,229.0,228.31,228.31,29210.0
2019-05-09 15:50:00,228.35,228.78,228.15,228.5,68527.0,228.35,228.78,228.15,228.5,68527.0
2019-05-10 09:30:00,227.68,228.47,226.48,227.4,40452.0,227.68,228.47,226.48,227.4,40452.0
2019-05-10 09:40:00,227.35,228.5,227.03,227.83,48878.0,227.35,228.5,227.03,227.83,48878.0
2019-05-10 09:50:00,227.97,228.0,226.76,226.95,45163.0,227.97,228.0,226.76,226.95,45163.0
2019-05-10 10:00:00,226.94,227.06,225.54,225.54,68125.0,226.94,227.06,225.54,225.54,68125.0
2019-05-10 10:10:00,225.5,225.61,224.12,224.69,59377.0,225.5,225.61,224.12,224.69,59377.0
2019-05-10 10:20:00,224.61,224.8,223.82,224.68,33670.0,224.61,224.8,223.82,224.68,33670.0
2019-05-10 10:30:00,224.49,224.5,223.6,223.73,25883.0,224.49,224.5,223.6,223.73,25883.0
2019-05-10 10:40:00,223.65,224.63,222.81,224.11,39496.0,223.65,224.63,222.81,224.11,39496.0
2019-05-10 10:50:00,224.09,224.59,223.48,223.62,23479.0,224.09,224.59,223.48,223.62,23479.0
2019-05-10 11:00:00,223.5,224.24,223.34,224.03,44146.0,223.5,224.24,223.34,224.03,44146.0
2019-05-10 11:10:00,224.17,224.38,223.63,224.38,17616.0,224.17,224.38,223.63,224.38,17616.0
2019-05-10 11:20:00,224.39,224.78,223.39,223.39,23962.0,224.39,224.78,223.39,223.39,23962.0
2019-05-10 11:30:00,223.56,223.84,223.01,223.45,30756.0,223.56,223.84,223.01,223.45,30756.0
2019-05-10 11:40:00,223.5,223.82,222.58,222.76,37831.0,223.5,223.82,222.58,222.76,37831.0
2019-05-10 11:50:00,222.83,223.92,222.76,223.42,31159.0,222.83,223.92,222.76,223.42,31159.0
2019-05-10 12:00:00,223.48,224.39,223.39,223.49,29531.0,223.48,224.39,223.39,223.49,29531.0
2019-05-10 12:10:00,223.62,225.15,223.59,225.13,33265.0,223.62,225.15,223.59,225.13,33265.0
2019-05-10 12:20:00,225.0,225.07,224.44,224.83,18190.0,225.0,225.07,224.44,224.83,18190.0
2019-05-10 12:30:00,224.87,225.51,224.66,224.66,25538.0,224.87,225.51,224.66,224.66,25538.0
2019-05-10 12:40:00,224.8,224.9,224.11,224.21,17039.0,224.8,224.9,224.11,224.21,17039.0
2019-05-10 12:50:00,224.34,224.83,224.28,224.47,22729.0,224.34,224.83,224.28,224.47,22729.0
2019-05-10 13:00:00,224.51,224.83,224.05,224.05,29694.0,224.51,224.83,224.05,224.05,29694.0
2019-05-10 13:10:00,224.1,224.89,224.05,224.81,31214.0,224.1,224.89,224.05,224.81,31214.0
2019-05-10 13:20:00,224.88,225.79,224.81,225.17,27535.0,224.88,225.79,224.81,225.17,27535.0
2019-05-10 13:30:00,225.2,225.74,225.07,225.13,27255.0,225.2,225.74,225.07,225.13,27255.0
2019-05-10 13:40:00,225.21,226.71,224.63,226.35,40757.0,225.21,226.71,224.63,226.35,40757.0
2019-05-10 13:50:00,226.3,226.33,225.82,226.15,30008.0,226.3,226.33,225.82,226.15,30008.0
2019-05-10 14:00:00,226.13,226.34,225.8,226.0,19001.0,226.13,226.34,225.8,226.0,19001.0
2019-05-10 14:10:00,226.06,226.12,225.09,225.19,16198.0,226.06,226.12,225.09,225.19,16198.0
2019-05-10 14:20:00,225.38,225.55,224.57,224.81,25811.0,225.38,225.55,224.57,224.81,25811.0
2019-05-10 14:30:00,224.83,225.6,224.82,225.6,14506.0,224.83,225.6,224.82,225.6,14506.0
2019-05-10 14:40:00,225.72,225.95,225.28,225.69,18011.0,225.72,225.95,225.28,225.69,18011.0
2019-05-10 14:50:00,225.66,225.87,224.9,224.92,24500.0,225.66,225.87,224.9,224.92,24500.0
2019-05-10 15:00:00,224.93,225.66,224.93,225.18,25761.0,224.93,225.66,224.93,225.18,25761.0
2019-05-10 15:10:00,225.15,226.14,225.04,225.98,28021.0,225.15,226.14,225.04,225.98,28021.0
2019-05-10 15:20:00,225.97,226.89,225.92,226.66,26188.0,225.97,226.89,225.92,226.66,26188.0
2019-05-10 15:30:00,226.62,226.7,225.84,226.19,31857.0,226.62,226.7,225.84,226.19,31857.0
2019-05-10 15:40:00,226.25,226.52,225.76,225.86,48237.0,226.25,226.52,225.76,225.86,48237.0
2019-05-10 15:50:00,225.81,226.35,225.63,226.18,71471.0,225.81,226.35,225.63,226.18,71471.0
2019-05-13 09:30:00,222.53,225.61,222.12,224.74,68523.0,222.53,225.61,222.12,224.74,68523.0
2019-05-13 09:40:00,224.96,225.73,224.26,225.49,38053.0,224.96,225.73,224.26,225.49,38053.0
2019-05-13 09:50:00,225.34,226.02,224.4,225.25,31927.0,225.34,226.02,224.4,225.25,31927.0
2019-05-13 10:00:00,225.21,225.34,223.86,224.22,21289.0,225.21,225.34,223.86,224.22,21289.0
2019-05-13 10:10:00,224.4,224.49,223.57,223.63,27261.0,224.4,224.49,223.57,223.63,27261.0
2019-05-13 10:20:00,223.54,223.64,222.72,222.95,31573.0,223.54,223.64,222.72,222.95,31573.0
2019-05-13 10:30:00,222.92,223.08,222.43,222.95,19521.0,222.92,223.08,222.43,222.95,19521.0
2019-05-13 10:40:00,222.97,223.4,222.78,223.14,29775.0,222.97,223.4,222.78,223.14,29775.0
2019-05-13 10:50:00,223.0,223.82,223.0,223.81,24211.0,223.0,223.82,223.0,223.81,24211.0
2019-05-13 11:00:00,223.83,223.96,223.42,223.82,19739.0,223.83,223.96,223.42,223.82,19739.0
2019-05-13 11:10:00,223.74,224.19,223.01,223.23,23376.0,223.74,224.19,223.01,223.23,23376.0
2019-05-13 11:20:00,223.15,223.91,223.01,223.08,21222.0,223.15,223.91,223.01,223.08,21222.0
2019-05-13 11:30:00,223.15,223.57,223.01,223.14,17109.0,223.15,223.57,223.01,223.14,17109.0
2019-05-13 11:40:00,223.14,223.46,223.1,223.19,13109.0,223.14,223.46,223.1,223.19,13109.0
2019-05-13 11:50:00,223.17,223.78,222.85,223.78,24689.0,223.17,223.78,222.85,223.78,24689.0
2019-05-13 12:00:00,223.93,224.0,223.63,223.77,16742.0,223.93,224.0,223.63,223.77,16742.0
2019-05-13 12:10:00,223.74,224.27,223.51,224.27,17454.0,223.74,224.27,223.51,224.27,17454.0
2019-05-13 12:20:00,224.17,224.17,223.14,223.59,15389.0,224.17,224.17,223.14,223.59,15389.0
2019-05-13 12:30:00,223.6,224.32,223.4,224.08,12340.0,223.6,224.32,223.4,224.08,12340.0
2019-05-13 12:40:00,224.25,224.7,223.95,224.49,11583.0,224.25,224.7,223.95,224.49,11583.0
2019-05-13 12:50:00,224.4,224.62,223.75,223.76,14367.0,224.4,224.62,223.75,223.76,14367.0
2019-05-13 13:00:00,223.77,224.18,223.45,224.03,16113.0,223.77,224.18,223.45,224.03,16113.0
2019-05-13 13:10:00,223.99,224.44,223.64,224.19,16000.0,223.99,224.44,223.64,224.19,16000.0
2019-05-13 13:20:00,224.16,224.4,223.93,224.14,16013.0,224.16,224.4,223.93,224.14,16013.0
2019-05-13 13:30:00,224.09,226.1,224.04,225.67,36279.0,224.09,226.1,224.04,225.67,36279.0
2019-05-13 13:40:00,225.79,225.86,224.98,225.16,15404.0,225.79,225.86,224.98,225.16,15404.0
2019-05-13 13:50:00,225.28,226.04,225.15,225.98,30272.0,225.28,226.04,225.15,225.98,30272.0
2019-05-13 14:00:00,225.89,226.73,225.84,226.21,26574.0,225.89,226.73,225.84,226.21,26574.0
2019-05-13 14:10:00,226.11,226.22,225.61,225.82,17564.0,226.11,226.22,225.61,225.82,17564.0
2019-05-13 14:20:00,225.8,226.91,225.79,226.62,23399.0,225.8,226.91,225.79,226.62,23399.0
2019-05-13 14:30:00,226.88,226.91,225.8,225.8,14420.0,226.88,226.91,225.8,225.8,14420.0
2019-05-13 14:40:00,225.72,226.4,225.47,226.28,19900.0,225.72,226.4,225.47,226.28,19900.0
2019-05-13 14:50:00,226.35,226.73,226.11,226.11,15359.0,226.35,226.73,226.11,226.11,15359.0
2019-05-13 15:00:00,226.08,226.6,225.65,225.83,18785.0,226.08,226.6,225.65,225.83,18785.0
2019-05-13 15:10:00,225.86,225.96,225.32,225.44,28257.0,225.86,225.96,225.32,225.44,28257.0
2019-05-13 15:20:00,225.42,225.61,225.16,225.52,29213.0,225.42,225.61,225.16,225.52,29213.0
2019-05-13 15:30:00,225.45,225.49,225.14,225.31,24494.0,225.45,225.49,225.14,225.31,24494.0
2019-05-13 15:40:00,225.39,226.08,225.38,226.08,32234.0,225.39,226.08,225.38,226.08,32234.0
2019-05-13 15:50:00,226.1,226.4,225.63,225.65,66381.0,226.1,226.4,225.63,225.65,66381.0
2019-05-14 09:30:00,226.53,226.55,225.41,225.65,47034.0,226.53,226.55,225.41,225.65,47034.0
2019-05-14 09:40:00,225.8,227.25,225.71,226.42,46517.0,225.8,227.25,225.71,226.42,46517.0
2019-05-14 09:50:00,226.45,226.84,225.64,226.37,23273.0,226.45,226.84,225.64,226.37,23273.0
2019-05-14 10:00:00,226.26,228.0,226.26,227.47,42720.0,226.26,228.0,226.26,227.47,42720.0
2019-05-14 10:10:00,227.55,227.93,227.13,227.77,20126.0,227.55,227.93,227.13,227.77,20126.0
2019-05-14 10:20:00,227.74,227.75,226.86,227.63,18790.0,227.74,227.75,226.86,227.63,18790.0
2019-05-14 10:30:00,227.67,227.67,226.28,226.71,25618.0,227.67,227.67,226.28,226.71,25618.0
2019-05-14 10:40:00,226.63,227.19,226.63,226.77,16804.0,226.63,227.19,226.63,226.77,16804.0
2019-05-14 10:50:00,226.9,227.17,226.53,226.86,15062.0,226.9,227.17,226.53,226.86,15062.0
2019-05-14 11:00:00,226.8,227.35,226.6,226.99,17481.0,226.8,227.35,226.6,226.99,17481.0
2019-05-14 11:10:00,227.06,227.68,226.75,227.62,18303.0,227.06,227.68,226.75,227.62,18303.0
2019-05-14 11:20:00,227.68,227.87,227.34,227.36,16551.0,227.68,227.87,227.34,227.36,16551.0
2019-05-14 11:30:00,227.36,227.97,227.35,227.8,15900.0,227.36,227.97,227.35,227.8,15900.0
2019-05-14 11:40:00,227.69,227.86,227.4,227.78,11825.0,227.69,227.86,227.4,227.78,11825.0
2019-05-14 11:50:00,227.83,228.56,227.63,228.44,25277.0,227.83,228.56,227.63,228.44,25277.0
2019-05-14 12:00:00,228.39,228.92,228.26,228.92,18905.0,228.39,228.92,228.26,228.92,18905.0
2019-05-14 12:10:00,228.94,229.48,228.88,229.09,27061.0,228.94,229.48,228.88,229.09,27061.0
2019-05-14 12:20:00,229.08,229.8,229.08,229.56,29355.0,229.08,229.8,229.08,229.56,29355.0
2019-05-14 12:30:00,229.61,229.78,229.41,229.64,15581.0,229.61,229.78,229.41,229.64,15581.0
2019-05-14 12:40:00,229.68,229.85,229.53,229.75,26458.0,229.68,229.85,229.53,229.75,26458.0
2019-05-14 12:50:00,229.73,230.37,229.68,230.14,25994.0,229.73,230.37,229.68,230.14,25994.0
2019-05-14 13:00:00,230.09,230.34,229.93,230.02,21569.0,230.09,230.34,229.93,230.02,21569.0
2019-05-14 13:10:00,230.05,230.4,229.77,229.96,16809.0,230.05,230.4,229.77,229.96,16809.0
2019-05-14 13:20:00,230.01,230.37,229.98,229.98,15829.0,230.01,230.37,229.98,229.98,15829.0
2019-05-14 13:30:00,230.0,230.17,229.89,230.11,10184.0,230.0,230.17,229.89,230.11,10184.0
2019-05-14 13:40:00,230.16,230.16,229.69,230.05,15444.0,230.16,230.16,229.69,230.05,15444.0
2019-05-14 13:50:00,230.08,230.45,230.08,230.24,20596.0,230.08,230.45,230.08,230.24,20596.0
2019-05-14 14:00:00,230.26,230.42,229.66,229.98,15961.0,230.26,230.42,229.66,229.98,15961.0
2019-05-14 14:10:00,230.02,230.06,229.82,229.84,23883.0,230.02,230.06,229.82,229.84,23883.0
2019-05-14 14:20:00,229.81,229.87,229.53,229.54,16025.0,229.81,229.87,229.53,229.54,16025.0
2019-05-14 14:30:00,229.51,229.81,229.43,229.72,18724.0,229.51,229.81,229.43,229.72,18724.0
2019-05-14 14:40:00,229.74,230.06,229.73,229.8,30415.0,229.74,230.06,229.73,229.8,30415.0
2019-05-14 14:50:00,229.82,229.82,229.08,229.33,19669.0,229.82,229.82,229.08,229.33,19669.0
2019-05-14 15:00:00,229.24,229.92,229.18,229.88,15394.0,229.24,229.92,229.18,229.88,15394.0
2019-05-14 15:10:00,229.89,229.9,229.44,229.72,12569.0,229.89,229.9,229.44,229.72,12569.0
2019-05-14 15:20:00,229.72,229.99,229.71,229.78,19811.0,229.72,229.99,229.71,229.78,19811.0
2019-05-14 15:30:00,229.71,229.71,228.77,229.07,37044.0,229.71,229.71,228.77,229.07,37044.0
2019-05-14 15:40:00,229.08,229.82,229.0,229.68,43149.0,229.08,229.82,229.0,229.68,43149.0
2019-05-14 15:50:00,229.68,229.68,229.02,229.18,95673.0,229.68,229.68,229.02,229.18,95673.0
2019-05-15 09:30:00,228.8,228.93,227.05,228.9,46869.0,228.8,228.93,227.05,228.9,46869.0
2019-05-15 09:40:00,228.99,229.55,228.09,228.16,18504.0,228.99,229.55,228.09,228.16,18504.0
2019-05-15 09:50:00,228.29,228.63,227.55,228.33,16717.0,228.29,228.63,227.55,228.33,16717.0
2019-05-15 10:00:00,228.24,228.63,227.75,228.01,15695.0,228.24,228.63,227.75,228.01,15695.0
2019-05-15 10:10:00,228.19,230.01,227.84,229.82,26792.0,228.19,230.01,227.84,229.82,26792.0
2019-05-15 10:20:00,229.68,231.34,229.68,231.34,38230.0,229.68,231.34,229.68,231.34,38230.0
2019-05-15 10:30:00,231.44,231.84,230.93,231.15,28221.0,231.44,231.84,230.93,231.15,28221.0
2019-05-15 10:40:00,231.15,231.35,230.58,230.64,13936.0,231.15,231.35,230.58,230.64,13936.0
2019-05-15 10:50:00,230.68,231.5,230.52,230.61,23553.0,230.68,231.5,230.52,230.61,23553.0
2019-05-15 11:00:00,230.61,230.67,229.9,230.42,18053.0,230.61,230.67,229.9,230.42,18053.0
2019-05-15 11:10:00,230.34,230.63,230.06,230.16,15179.0,230.34,230.63,230.06,230.16,15179.0
2019-05-15 11:20:00,230.4,231.11,230.29,231.04,23625.0,230.4,231.11,230.29,231.04,23625.0
2019-05-15 11:30:00,231.14,231.21,230.24,230.29,12860.0,231.14,231.21,230.24,230.29,12860.0
2019-05-15 11:40:00,230.24,230.85,230.1,230.84,17192.0,230.24,230.85,230.1,230.84,17192.0
2019-05-15 11:50:00,230.84,231.28,230.84,231.28,19225.0,230.84,231.28,230.84,231.28,19225.0
2019-05-15 12:00:00,231.43,231.95,231.3,231.77,17807.0,231.43,231.95,231.3,231.77,17807.0
2019-05-15 12:10:00,231.71,231.71,230.27,230.27,22374.0,231.71,231.71,230.27,230.27,22374.0
2019-05-15 12:20:00,230.3,231.06,230.29,230.83,14234.0,230.3,231.06,230.29,230.83,14234.0
2019-05-15 12:30:00,230.9,230.95,230.62,230.74,9370.0,230.9,230.95,230.62,230.74,9370.0
2019-05-15 12:40:00,230.68,231.05,230.62,230.97,7895.0,230.68,231.05,230.62,230.97,7895.0
2019-05-15 12:50:00,230.92,230.94,229.98,230.41,8657.0,230.92,230.94,229.98,230.41,8657.0
2019-05-15 13:00:00,230.37,230.94,230.36,230.93,8695.0,230.37,230.94,230.36,230.93,8695.0
2019-05-15 13:10:00,231.03,231.04,230.58,230.58,12354.0,231.03,231.04,230.58,230.58,12354.0
2019-05-15 13:20:00,230.67,231.07,230.65,230.78,14693.0,230.67,231.07,230.65,230.78,14693.0
2019-05-15 13:30:00,230.81,231.39,230.75,231.39,18247.0,230.81,231.39,230.75,231.39,18247.0
2019-05-15 13:40:00,231.38,231.6,231.07,231.45,29853.0,231.38,231.6,231.07,231.45,29853.0
2019-05-15 13:50:00,231.58,231.66,231.27,231.47,13801.0,231.58,231.66,231.27,231.47,13801.0
2019-05-15 14:00:00,231.51,231.77,231.38,231.54,11282.0,231.51,231.77,231.38,231.54,11282.0
2019-05-15 14:10:00,231.57,231.81,231.57,231.65,13737.0,231.57,231.81,231.57,231.65,13737.0
2019-05-15 14:20:00,231.69,231.93,231.58,231.62,16346.0,231.69,231.93,231.58,231.62,16346.0
2019-05-15 14:30:00,231.66,231.79,231.48,231.77,11417.0,231.66,231.79,231.48,231.77,11417.0
2019-05-15 14:40:00,231.77,232.07,231.6,231.87,25154.0,231.77,232.07,231.6,231.87,25154.0
2019-05-15 14:50:00,231.9,232.01,231.21,231.31,14236.0,231.9,232.01,231.21,231.31,14236.0
2019-05-15 15:00:00,231.24,231.65,231.0,231.62,12489.0,231.24,231.65,231.0,231.62,12489.0
2019-05-15 15:10:00,231.6,231.6,231.11,231.42,17239.0,231.6,231.6,231.11,231.42,17239.0
2019-05-15 15:20:00,231.39,231.73,231.25,231.63,18087.0,231.39,231.73,231.25,231.63,18087.0
2019-05-15 15:30:00,231.62,231.69,231.26,231.26,26132.0,231.62,231.69,231.26,231.26,26132.0
2019-05-15 15:40:00,231.26,231.4,231.0,231.08,24002.0,231.26,231.4,231.0,231.08,24002.0
2019-05-15 15:50:00,231.01,231.06,230.29,230.62,62740.0,231.01,231.06,230.29,230.62,62740.0
2019-05-16 09:30:00,230.46,230.99,229.8,230.52,52739.0,230.46,230.99,229.8,230.52,52739.0
2019-05-16 09:40:00,230.62,231.44,229.98,231.14,48734.0,230.62,231.44,229.98,231.14,48734.0
2019-05-16 09:50:00,231.18,232.62,230.96,232.62,30871.0,231.18,232.62,230.96,232.62,30871.0
2019-05-16 10:00:00,232.65,232.84,230.9,231.4,37489.0,232.65,232.84,230.9,231.4,37489.0
2019-05-16 10:10:00,231.31,231.5,230.39,231.49,24969.0,231.31,231.5,230.39,231.49,24969.0
2019-05-16 10:20:00,231.5,231.72,231.2,231.5,17004.0,231.5,231.72,231.2,231.5,17004.0
2019-05-16 10:30:00,231.5,231.87,231.26,231.73,23453.0,231.5,231.87,231.26,231.73,23453.0
2019-05-16 10:40:00,231.86,232.42,231.78,232.0,26188.0,231.86,232.42,231.78,232.0,26188.0
2019-05-16 10:50:00,231.9,232.37,231.43,231.79,17410.0,231.9,232.37,231.43,231.79,17410.0
2019-05-16 11:00:00,231.7,231.91,230.85,230.9,23428.0,231.7,231.91,230.85,230.9,23428.0
2019-05-16 11:10:00,230.83,231.91,230.68,231.73,30804.0,230.83,231.91,230.68,231.73,30804.0
2019-05-16 11:20:00,231.69,231.83,231.21,231.74,16689.0,231.69,231.83,231.21,231.74,16689.0
2019-05-16 11:30:00,231.7,231.96,231.53,231.79,23207.0,231.7,231.96,231.53,231.79,23207.0
2019-05-16 11:40:00,231.83,232.16,231.76,232.16,16029.0,231.83,232.16,231.76,232.16,16029.0
2019-05-16 11:50:00,232.21,232.4,231.98,232.15,11965.0,232.21,232.4,231.98,232.15,11965.0
2019-05-16 12:00:00,232.18,232.18,231.74,231.86,14906.0,232.18,232.18,231.74,231.86,14906.0
2019-05-16 12:10:00,231.84,232.29,231.84,232.2,12978.0,231.84,232.29,231.84,232.2,12978.0
2019-05-16 12:20:00,232.18,232.18,231.53,231.59,15675.0,232.18,232.18,231.53,231.59,15675.0
2019-05-16 12:30:00,231.58,231.94,231.58,231.8,11651.0,231.58,231.94,231.58,231.8,11651.0
2019-05-16 12:40:00,231.8,231.99,231.4,231.52,11664.0,231.8,231.99,231.4,231.52,11664.0
2019-05-16 12:50:00,231.5,231.62,231.23,231.31,14051.0,231.5,231.62,231.23,231.31,14051.0
2019-05-16 13:00:00,231.33,231.34,230.86,231.03,14849.0,231.33,231.34,230.86,231.03,14849.0
2019-05-16 13:10:00,231.02,231.4,231.0,231.31,30007.0,231.02,231.4,231.0,231.31,30007.0
2019-05-16 13:20:00,231.24,231.39,231.04,231.3,11794.0,231.24,231.39,231.04,231.3,11794.0
2019-05-16 13:30:00,231.3,231.46,230.94,231.03,11387.0,231.3,231.46,230.94,231.03,11387.0
2019-05-16 13:40:00,230.99,231.43,230.7,230.82,14395.0,230.99,231.43,230.7,230.82,14395.0
2019-05-16 13:50:00,230.84,231.45,230.75,231.32,11092.0,230.84,231.45,230.75,231.32,11092.0
2019-05-16 14:00:00,231.31,231.31,230.92,231.15,14900.0,231.31,231.31,230.92,231.15,14900.0
2019-05-16 14:10:00,231.14,231.77,231.04,231.68,10825.0,231.14,231.77,231.04,231.68,10825.0
2019-05-16 14:20:00,231.67,232.06,231.66,232.06,24590.0,231.67,232.06,231.66,232.06,24590.0
2019-05-16 14:30:00,232.04,232.05,231.64,231.86,15111.0,232.04,232.05,231.64,231.86,15111.0
2019-05-16 14:40:00,231.86,231.93,231.67,231.83,9970.0,231.86,231.93,231.67,231.83,9970.0
2019-05-16 14:50:00,231.88,231.89,230.95,231.49,22659.0,231.88,231.89,230.95,231.49,22659.0
2019-05-16 15:00:00,231.46,231.46,230.64,230.75,18407.0,231.46,231.46,230.64,230.75,18407.0
2019-05-16 15:10:00,230.79,230.9,230.37,230.4,19669.0,230.79,230.9,230.37,230.4,19669.0
2019-05-16 15:20:00,230.4,230.99,230.36,230.99,26160.0,230.4,230.99,230.36,230.99,26160.0
2019-05-16 15:30:00,230.91,230.91,230.62,230.67,28230.0,230.91,230.91,230.62,230.67,28230.0
2019-05-16 15:40:00,230.68,230.68,230.13,230.28,38473.0,230.68,230.68,230.13,230.28,38473.0
2019-05-16 15:50:00,230.28,231.07,229.9,230.85,74092.0,230.28,231.07,229.9,230.85,74092.0
2019-05-17 09:30:00,229.5,230.79,229.45,229.77,66186.0,229.5,230.79,229.45,229.77,66186.0
2019-05-17 09:40:00,229.85,230.26,229.43,229.44,35279.0,229.85,230.26,229.43,229.44,35279.0
2019-05-17 09:50:00,229.5,229.5,228.53,229.0,34805.0,229.5,229.5,228.53,229.0,34805.0
2019-05-17 10:00:00,229.02,229.2,228.24,228.77,38300.0,229.02,229.2,228.24,228.77,38300.0
2019-05-17 10:10:00,228.77,229.62,228.11,229.62,17306.0,228.77,229.62,228.11,229.62,17306.0
2019-05-17 10:20:00,229.65,230.44,229.53,230.12,26067.0,229.65,230.44,229.53,230.12,26067.0
2019-05-17 10:30:00,230.09,230.1,229.12,229.8,27728.0,230.09,230.1,229.12,229.8,27728.0
2019-05-17 10:40:00,229.88,231.04,229.69,231.0,44406.0,229.88,231.04,229.69,231.0,44406.0
2019-05-17 10:50:00,231.12,231.73,231.02,231.3,22024.0,231.12,231.73,231.02,231.3,22024.0
2019-05-17 11:00:00,231.38,232.0,231.35,231.58,14507.0,231.38,232.0,231.35,231.58,14507.0
2019-05-17 11:10:00,231.78,231.86,231.28,231.58,10469.0,231.78,231.86,231.28,231.58,10469.0
2019-05-17 11:20:00,231.57,231.72,231.09,231.61,17518.0,231.57,231.72,231.09,231.61,17518.0
2019-05-17 11:30:00,231.68,231.68,230.57,230.66,14030.0,231.68,231.68,230.57,230.66,14030.0
2019-05-17 11:40:00,230.78,231.15,230.36,230.82,19611.0,230.78,231.15,230.36,230.82,19611.0
2019-05-17 11:50:00,230.66,231.19,230.63,230.96,12751.0,230.66,231.19,230.63,230.96,12751.0
2019-05-17 12:00:00,230.92,231.06,230.32,230.45,16264.0,230.92,231.06,230.32,230.45,16264.0
2019-05-17 12:10:00,230.34,230.56,230.27,230.51,9426.0,230.34,230.56,230.27,230.51,9426.0
2019-05-17 12:20:00,230.56,231.01,230.55,230.64,9213.0,230.56,231.01,230.55,230.64,9213.0
2019-05-17 12:30:00,230.63,230.85,230.28,230.69,10799.0,230.63,230.85,230.28,230.69,10799.0
2019-05-17 12:40:00,230.84,231.55,230.84,231.34,10098.0,230.84,231.55,230.84,231.34,10098.0
2019-05-17 12:50:00,231.28,231.29,230.62,230.73,21398.0,231.28,231.29,230.62,230.73,21398.0
2019-05-17 13:00:00,230.77,230.87,230.47,230.63,21824.0,230.77,230.87,230.47,230.63,21824.0
2019-05-17 13:10:00,230.69,230.85,230.56,230.69,29743.0,230.69,230.85,230.56,230.69,29743.0
2019-05-17 13:20:00,230.64,230.82,230.23,230.24,19985.0,230.64,230.82,230.23,230.24,19985.0
2019-05-17 13:30:00,230.22,230.91,230.05,230.91,28839.0,230.22,230.91,230.05,230.91,28839.0
2019-05-17 13:40:00,230.95,231.0,230.35,230.56,16299.0,230.95,231.0,230.35,230.56,16299.0
2019-05-17 13:50:00,230.54,230.99,230.25,230.87,19294.0,230.54,230.99,230.25,230.87,19294.0
2019-05-17 14:00:00,230.86,231.12,230.78,231.05,7290.0,230.86,231.12,230.78,231.05,7290.0
2019-05-17 14:10:00,231.12,231.12,230.47,230.61,18490.0,231.12,231.12,230.47,230.61,18490.0
2019-05-17 14:20:00,230.61,230.7,230.11,230.13,42318.0,230.61,230.7,230.11,230.13,42318.0
2019-05-17 14:30:00,230.09,230.73,229.99,230.55,55992.0,230.09,230.73,229.99,230.55,55992.0
2019-05-17 14:40:00,230.51,230.75,230.51,230.71,7741.0,230.51,230.75,230.51,230.71,7741.0
2019-05-17 14:50:00,230.73,231.31,230.3,230.3,56415.0,230.73,231.31,230.3,230.3,56415.0
2019-05-17 15:00:00,230.3,230.56,229.04,229.04,72038.0,230.3,230.56,229.04,229.04,72038.0
2019-05-17 15:10:00,229.13,229.13,228.25,228.7,98983.0,229.13,229.13,228.25,228.7,98983.0
2019-05-17 15:20:00,228.66,229.25,228.38,229.06,46837.0,228.66,229.25,228.38,229.06,46837.0
2019-05-17 15:30:00,229.06,229.43,228.79,229.0,24173.0,229.06,229.43,228.79,229.0,24173.0
2019-05-17 15:40:00,229.02,229.61,228.44,229.09,36124.0,229.02,229.61,228.44,229.09,36124.0
2019-05-17 15:50:00,229.14,229.93,228.96,229.18,118583.0,229.14,229.93,228.96,229.18,118583.0
2019-05-20 09:30:00,228.18,228.51,227.34,227.57,40624.0,228.18,228.51,227.34,227.57,40624.0
2019-05-20 09:40:00,227.86,228.53,227.42,227.43,84405.0,227.86,228.53,227.42,227.43,84405.0
2019-05-20 09:50:00,227.42,228.66,226.61,228.42,43218.0,227.42,228.66,226.61,228.42,43218.0
2019-05-20 10:00:00,228.32,228.69,227.64,228.52,25700.0,228.32,228.69,227.64,228.52,25700.0
2019-05-20 10:10:00,228.48,229.04,228.21,228.59,20777.0,228.48,229.04,228.21,228.59,20777.0
2019-05-20 10:20:00,228.63,229.8,228.61,229.64,30784.0,228.63,229.8,228.61,229.64,30784.0
2019-05-20 10:30:00,229.8,230.49,229.34,230.15,32009.0,229.8,230.49,229.34,230.15,32009.0
2019-05-20 10:40:00,230.22,231.27,230.22,230.93,65840.0,230.22,231.27,230.22,230.93,65840.0
2019-05-20 10:50:00,230.98,231.08,229.55,229.67,104254.0,230.98,231.08,229.55,229.67,104254.0
2019-05-20 11:00:00,229.75,229.94,229.08,229.18,48296.0,229.75,229.94,229.08,229.18,48296.0
2019-05-20 11:10:00,229.18,229.54,228.19,228.19,42160.0,229.18,229.54,228.19,228.19,42160.0
2019-05-20 11:20:00,228.15,228.26,227.58,227.59,59754.0,228.15,228.26,227.58,227.59,59754.0
2019-05-20 11:30:00,227.62,229.46,227.61,228.81,26281.0,227.62,229.46,227.61,228.81,26281.0
2019-05-20 11:40:00,228.79,230.02,228.79,229.79,56456.0,228.79,230.02,228.79,229.79,56456.0
2019-05-20 11:50:00,229.79,230.01,229.52,229.97,15131.0,229.79,230.01,229.52,229.97,15131.0
2019-05-20 12:00:00,230.01,230.64,229.69,230.46,19523.0,230.01,230.64,229.69,230.46,19523.0
2019-05-20 12:10:00,230.39,230.87,230.38,230.61,23114.0,230.39,230.87,230.38,230.61,23114.0
2019-05-20 12:20:00,230.62,231.41,230.56,230.7,34258.0,230.62,231.41,230.56,230.7,34258.0
2019-05-20 12:30:00,230.63,231.09,230.23,231.08,15109.0,230.63,231.09,230.23,231.08,15109.0
2019-05-20 12:40:00,231.0,231.02,230.53,230.66,10259.0,231.0,231.02,230.53,230.66,10259.0
2019-05-20 12:50:00,230.81,231.14,230.34,230.59,18736.0,230.81,231.14,230.34,230.59,18736.0
2019-05-20 13:00:00,230.59,230.65,230.24,230.52,9768.0,230.59,230.65,230.24,230.52,9768.0
2019-05-20 13:10:00,230.53,230.81,230.32,230.75,15012.0,230.53,230.81,230.32,230.75,15012.0
2019-05-20 13:20:00,230.83,230.97,230.53,230.95,20295.0,230.83,230.97,230.53,230.95,20295.0
2019-05-20 13:30:00,230.95,231.35,230.74,231.13,19198.0,230.95,231.35,230.74,231.13,19198.0
2019-05-20 13:40:00,231.13,231.29,230.72,231.16,14987.0,231.13,231.29,230.72,231.16,14987.0
2019-05-20 13:50:00,231.09,231.28,230.96,231.24,14783.0,231.09,231.28,230.96,231.24,14783.0
2019-05-20 14:00:00,231.2,231.74,231.08,231.69,18153.0,231.2,231.74,231.08,231.69,18153.0
2019-05-20 14:10:00,231.73,231.96,231.43,231.75,16245.0,231.73,231.96,231.43,231.75,16245.0
2019-05-20 14:20:00,231.69,232.01,231.64,231.75,21360.0,231.69,232.01,231.64,231.75,21360.0
2019-05-20 14:30:00,231.75,231.8,230.88,230.9,16866.0,231.75,231.8,230.88,230.9,16866.0
2019-05-20 14:40:00,230.87,231.4,230.87,230.98,12665.0,230.87,231.4,230.87,230.98,12665.0
2019-05-20 14:50:00,231.05,231.57,231.02,231.48,21385.0,231.05,231.57,231.02,231.48,21385.0
2019-05-20 15:00:00,231.46,231.82,231.36,231.38,20129.0,231.46,231.82,231.36,231.38,20129.0
2019-05-20 15:10:00,231.39,231.63,230.98,231.49,22029.0,231.39,231.63,230.98,231.49,22029.0
2019-05-20 15:20:00,231.5,231.74,231.36,231.63,29934.0,231.5,231.74,231.36,231.63,29934.0
2019-05-20 15:30:00,231.59,231.89,231.45,231.52,39252.0,231.59,231.89,231.45,231.52,39252.0
2019-05-20 15:40:00,231.62,231.73,231.53,231.66,39620.0,231.62,231.73,231.53,231.66,39620.0
2019-05-20 15:50:00,231.69,231.78,230.69,230.69,91609.0,231.69,231.78,230.69,230.69,91609.0
2019-05-21 09:30:00,230.07,231.31,229.58,229.67,60152.0,230.07,231.31,229.58,229.67,60152.0
2019-05-21 09:40:00,229.58,230.4,228.81,230.22,47672.0,229.58,230.4,228.81,230.22,47672.0
2019-05-21 09:50:00,230.44,230.84,229.72,230.73,28470.0,230.44,230.84,229.72,230.73,28470.0
2019-05-21 10:00:00,230.75,232.15,230.72,231.65,66934.0,230.75,232.15,230.72,231.65,66934.0
2019-05-21 10:10:00,231.69,232.78,231.51,232.62,35342.0,231.69,232.78,231.51,232.62,35342.0
2019-05-21 10:20:00,232.77,232.87,232.44,232.84,16214.0,232.77,232.87,232.44,232.84,16214.0
2019-05-21 10:30:00,232.86,233.94,232.57,233.94,29252.0,232.86,233.94,232.57,233.94,29252.0
2019-05-21 10:40:00,233.95,234.1,233.38,233.78,27373.0,233.95,234.1,233.38,233.78,27373.0
2019-05-21 10:50:00,233.69,234.49,233.44,234.14,24778.0,233.69,234.49,233.44,234.14,24778.0
2019-05-21 11:00:00,234.2,234.26,232.84,233.09,27858.0,234.2,234.26,232.84,233.09,27858.0
2019-05-21 11:10:00,233.12,233.17,232.37,232.92,21525.0,233.12,233.17,232.37,232.92,21525.0
2019-05-21 11:20:00,232.91,233.27,232.47,233.0,28508.0,232.91,233.27,232.47,233.0,28508.0
2019-05-21 11:30:00,233.03,233.09,232.53,233.01,17871.0,233.03,233.09,232.53,233.01,17871.0
2019-05-21 11:40:00,233.08,233.57,232.71,233.32,18943.0,233.08,233.57,232.71,233.32,18943.0
2019-05-21 11:50:00,233.27,233.27,232.64,232.74,11563.0,233.27,233.27,232.64,232.74,11563.0
2019-05-21 12:00:00,232.79,233.08,232.68,232.9,14849.0,232.79,233.08,232.68,232.9,14849.0
2019-05-21 12:10:00,232.96,233.26,232.8,233.25,17889.0,232.96,233.26,232.8,233.25,17889.0
2019-05-21 12:20:00,233.22,233.8,233.05,233.14,20010.0,233.22,233.8,233.05,233.14,20010.0
2019-05-21 12:30:00,233.05,233.12,232.52,232.71,13718.0,233.05,233.12,232.52,232.71,13718.0
2019-05-21 12:40:00,232.74,233.19,232.6,232.68,13174.0,232.74,233.19,232.6,232.68,13174.0
2019-05-21 12:50:00,232.82,232.82,232.52,232.72,4900.0,232.82,232.82,232.52,232.72,4900.0
2019-05-21 13:00:00,232.85,233.22,232.84,233.13,12758.0,232.85,233.22,232.84,233.13,12758.0
2019-05-21 13:10:00,233.13,233.36,233.03,233.36,14694.0,233.13,233.36,233.03,233.36,14694.0
2019-05-21 13:20:00,233.44,233.86,233.37,233.76,16321.0,233.44,233.86,233.37,233.76,16321.0
2019-05-21 13:30:00,233.75,234.0,233.37,233.63,25097.0,233.75,234.0,233.37,233.63,25097.0
2019-05-21 13:40:00,233.61,234.2,233.6,234.17,9391.0,233.61,234.2,233.6,234.17,9391.0
2019-05-21 13:50:00,234.19,234.25,234.1,234.17,11226.0,234.19,234.25,234.1,234.17,11226.0
2019-05-21 14:00:00,234.13,234.2,233.72,233.78,21752.0,234.13,234.2,233.72,233.78,21752.0
2019-05-21 14:10:00,233.82,233.96,233.37,233.47,11671.0,233.82,233.96,233.37,233.47,11671.0
2019-05-21 14:20:00,233.59,233.82,233.51,233.75,10314.0,233.59,233.82,233.51,233.75,10314.0
2019-05-21 14:30:00,233.77,233.91,233.75,233.83,12011.0,233.77,233.91,233.75,233.83,12011.0
2019-05-21 14:40:00,233.84,233.9,233.75,233.75,12770.0,233.84,233.9,233.75,233.75,12770.0
2019-05-21 14:50:00,233.75,233.78,233.35,233.42,11611.0,233.75,233.78,233.35,233.42,11611.0
2019-05-21 15:00:00,233.39,233.99,233.33,233.74,20862.0,233.39,233.99,233.33,233.74,20862.0
2019-05-21 15:10:00,233.75,233.89,233.75,233.88,10198.0,233.75,233.89,233.75,233.88,10198.0
2019-05-21 15:20:00,233.87,233.87,233.28,233.68,15871.0,233.87,233.87,233.28,233.68,15871.0
2019-05-21 15:30:00,233.7,233.85,233.3,233.44,27736.0,233.7,233.85,233.3,233.44,27736.0
2019-05-21 15:40:00,233.43,233.44,232.74,232.88,49745.0,233.43,233.44,232.74,232.88,49745.0
2019-05-21 15:50:00,232.9,232.98,232.4,232.84,90903.0,232.9,232.98,232.4,232.84,90903.0
2019-05-22 09:30:00,231.92,232.78,230.99,232.65,31763.0,231.92,232.78,230.99,232.65,31763.0
2019-05-22 09:40:00,232.49,232.49,231.18,231.18,12757.0,232.49,232.49,231.18,231.18,12757.0
2019-05-22 09:50:00,231.29,231.48,230.71,230.93,23431.0,231.29,231.48,230.71,230.93,23431.0
2019-05-22 10:00:00,231.09,231.6,230.82,231.22,14446.0,231.09,231.6,230.82,231.22,14446.0
2019-05-22 10:10:00,231.17,231.76,230.41,231.34,18955.0,231.17,231.76,230.41,231.34,18955.0
2019-05-22 10:20:00,231.4,232.72,231.3,231.69,29657.0,231.4,232.72,231.3,231.69,29657.0
2019-05-22 10:30:00,231.69,231.84,230.57,231.0,14922.0,231.69,231.84,230.57,231.0,14922.0
2019-05-22 10:40:00,231.05,231.6,230.95,231.58,7983.0,231.05,231.6,230.95,231.58,7983.0
2019-05-22 10:50:00,231.71,232.0,231.04,231.28,18244.0,231.71,232.0,231.04,231.28,18244.0
2019-05-22 11:00:00,231.26,231.38,230.88,231.17,21859.0,231.26,231.38,230.88,231.17,21859.0
2019-05-22 11:10:00,231.05,231.05,230.05,230.98,26343.0,231.05,231.05,230.05,230.98,26343.0
2019-05-22 11:20:00,231.11,231.54,230.63,231.54,11188.0,231.11,231.54,230.63,231.54,11188.0
2019-05-22 11:30:00,231.62,232.27,231.16,231.46,22198.0,231.62,232.27,231.16,231.46,22198.0
2019-05-22 11:40:00,231.44,232.09,231.32,231.72,7437.0,231.44,232.09,231.32,231.72,7437.0
2019-05-22 11:50:00,231.79,232.35,231.65,232.15,10373.0,231.79,232.35,231.65,232.15,10373.0
2019-05-22 12:00:00,232.12,232.56,232.12,232.33,11519.0,232.12,232.56,232.12,232.33,11519.0
2019-05-22 12:10:00,232.27,232.48,232.0,232.47,9192.0,232.27,232.48,232.0,232.47,9192.0
2019-05-22 12:20:00,232.54,232.75,232.41,232.65,9300.0,232.54,232.75,232.41,232.65,9300.0
2019-05-22 12:30:00,232.65,232.69,232.18,232.69,12712.0,232.65,232.69,232.18,232.69,12712.0
2019-05-22 12:40:00,232.63,232.68,232.31,232.55,7105.0,232.63,232.68,232.31,232.55,7105.0
2019-05-22 12:50:00,232.62,232.82,232.54,232.8,6133.0,232.62,232.82,232.54,232.8,6133.0
2019-05-22 13:00:00,232.76,233.11,232.69,232.76,16949.0,232.76,233.11,232.69,232.76,16949.0
2019-05-22 13:10:00,232.71,233.27,232.54,233.27,5648.0,232.71,233.27,232.54,233.27,5648.0
2019-05-22 13:20:00,233.32,233.73,233.29,233.63,11393.0,233.32,233.73,233.29,233.63,11393.0
2019-05-22 13:30:00,233.63,233.84,233.49,233.79,14547.0,233.63,233.84,233.49,233.79,14547.0
2019-05-22 13:40:00,233.79,234.12,233.62,233.74,23492.0,233.79,234.12,233.62,233.74,23492.0
2019-05-22 13:50:00,233.77,234.26,233.74,234.2,25017.0,233.77,234.26,233.74,234.2,25017.0
2019-05-22 14:00:00,234.22,234.37,234.05,234.36,11236.0,234.22,234.37,234.05,234.36,11236.0
2019-05-22 14:10:00,234.4,234.98,234.37,234.69,28535.0,234.4,234.98,234.37,234.69,28535.0
2019-05-22 14:20:00,234.65,235.05,234.65,235.05,24710.0,234.65,235.05,234.65,235.05,24710.0
2019-05-22 14:30:00,235.04,235.66,235.04,235.55,17881.0,235.04,235.66,235.04,235.55,17881.0
2019-05-22 14:40:00,235.5,236.64,235.46,236.15,43461.0,235.5,236.64,235.46,236.15,43461.0
2019-05-22 14:50:00,236.17,236.62,236.14,236.48,32972.0,236.17,236.62,236.14,236.48,32972.0
2019-05-22 15:00:00,236.42,236.77,236.28,236.3,25682.0,236.42,236.77,236.28,236.3,25682.0
2019-05-22 15:10:00,236.28,236.89,236.28,236.76,32725.0,236.28,236.89,236.28,236.76,32725.0
2019-05-22 15:20:00,236.72,236.75,236.01,236.15,30886.0,236.72,236.75,236.01,236.15,30886.0
2019-05-22 15:30:00,236.09,236.3,235.41,235.52,41606.0,236.09,236.3,235.41,235.52,41606.0
2019-05-22 15:40:00,235.5,235.88,235.46,235.78,57099.0,235.5,235.88,235.46,235.78,57099.0
2019-05-22 15:50:00,235.8,236.1,234.85,234.96,118965.0,235.8,236.1,234.85,234.96,118965.0
2019-05-23 09:30:00,232.94,232.94,230.35,230.72,72395.0,232.94,232.94,230.35,230.72,72395.0
2019-05-23 09:40:00,230.85,232.7,229.92,232.37,34740.0,230.85,232.7,229.92,232.37,34740.0
2019-05-23 09:50:00,232.33,233.22,232.06,233.17,39659.0,232.33,233.22,232.06,233.17,39659.0
2019-05-23 10:00:00,233.17,233.18,231.46,231.56,36194.0,233.17,233.18,231.46,231.56,36194.0
2019-05-23 10:10:00,231.55,231.6,230.2,230.22,39688.0,231.55,231.6,230.2,230.22,39688.0
2019-05-23 10:20:00,230.33,231.09,229.75,230.87,30107.0,230.33,231.09,229.75,230.87,30107.0
2019-05-23 10:30:00,230.92,231.65,230.74,231.56,36986.0,230.92,231.65,230.74,231.56,36986.0
2019-05-23 10:40:00,231.6,231.61,230.19,230.32,25690.0,231.6,231.61,230.19,230.32,25690.0
2019-05-23 10:50:00,230.41,230.88,229.84,229.91,37951.0,230.41,230.88,229.84,229.91,37951.0
2019-05-23 11:00:00,229.94,230.17,229.1,230.06,62932.0,229.94,230.17,229.1,230.06,62932.0
2019-05-23 11:10:00,229.99,230.14,229.2,230.12,10785.0,229.99,230.14,229.2,230.12,10785.0
2019-05-23 11:20:00,230.27,231.0,229.78,230.56,14700.0,230.27,231.0,229.78,230.56,14700.0
2019-05-23 11:30:00,230.6,230.77,230.14,230.17,12713.0,230.6,230.77,230.14,230.17,12713.0
2019-05-23 11:40:00,230.16,230.34,229.62,229.72,17045.0,230.16,230.34,229.62,229.72,17045.0
2019-05-23 11:50:00,229.77,230.06,228.73,228.8,19127.0,229.77,230.06,228.73,228.8,19127.0
2019-05-23 12:00:00,228.79,230.14,228.79,229.57,14547.0,228.79,230.14,228.79,229.57,14547.0
2019-05-23 12:10:00,229.48,230.13,229.37,230.13,16498.0,229.48,230.13,229.37,230.13,16498.0
2019-05-23 12:20:00,230.03,230.38,229.56,229.56,21177.0,230.03,230.38,229.56,229.56,21177.0
2019-05-23 12:30:00,229.61,230.38,229.59,230.23,17791.0,229.61,230.38,229.59,230.23,17791.0
2019-05-23 12:40:00,230.38,230.72,230.3,230.54,24498.0,230.38,230.72,230.3,230.54,24498.0
2019-05-23 12:50:00,230.46,230.57,229.78,229.78,23148.0,230.46,230.57,229.78,229.78,23148.0
2019-05-23 13:00:00,229.7,230.01,229.58,229.77,15033.0,229.7,230.01,229.58,229.77,15033.0
2019-05-23 13:10:00,229.71,229.81,229.22,229.46,19511.0,229.71,229.81,229.22,229.46,19511.0
2019-05-23 13:20:00,229.43,229.86,229.41,229.53,27303.0,229.43,229.86,229.41,229.53,27303.0
2019-05-23 13:30:00,229.46,229.76,229.2,229.75,66911.0,229.46,229.76,229.2,229.75,66911.0
2019-05-23 13:40:00,229.75,229.81,229.24,229.25,11121.0,229.75,229.81,229.24,229.25,11121.0
2019-05-23 13:50:00,229.29,229.55,229.02,229.55,14317.0,229.29,229.55,229.02,229.55,14317.0
2019-05-23 14:00:00,229.47,229.75,228.9,228.9,21129.0,229.47,229.75,228.9,228.9,21129.0
2019-05-23 14:10:00,228.87,229.14,228.85,229.02,15414.0,228.87,229.14,228.85,229.02,15414.0
2019-05-23 14:20:00,228.92,229.07,228.5,228.56,17892.0,228.92,229.07,228.5,228.56,17892.0
2019-05-23 14:30:00,228.6,229.07,228.52,228.54,19487.0,228.6,229.07,228.52,228.54,19487.0
2019-05-23 14:40:00,228.58,228.67,227.93,227.93,36719.0,228.58,228.67,227.93,227.93,36719.0
2019-05-23 14:50:00,227.92,228.04,227.65,227.95,29509.0,227.92,228.04,227.65,227.95,29509.0
2019-05-23 15:00:00,227.94,227.98,227.39,227.94,45188.0,227.94,227.98,227.39,227.94,45188.0
2019-05-23 15:10:00,228.0,228.07,227.38,228.02,48074.0,228.0,228.07,227.38,228.02,48074.0
2019-05-23 15:20:00,228.02,229.05,228.01,228.79,42925.0,228.02,229.05,228.01,228.79,42925.0
2019-05-23 15:30:00,228.89,229.39,228.66,228.99,62490.0,228.89,229.39,228.66,228.99,62490.0
2019-05-23 15:40:00,228.99,229.05,227.73,228.26,69390.0,228.99,229.05,227.73,228.26,69390.0
2019-05-23 15:50:00,228.28,229.21,227.92,229.0,142320.0,228.28,229.21,227.92,229.0,142320.0
2019-05-24 09:30:00,229.73,230.43,229.32,229.9,48756.0,229.73,230.43,229.32,229.9,48756.0
2019-05-24 09:40:00,229.87,230.2,229.67,230.1,25320.0,229.87,230.2,229.67,230.1,25320.0
2019-05-24 09:50:00,229.94,230.17,229.11,229.91,30125.0,229.94,230.17,229.11,229.91,30125.0
2019-05-24 10:00:00,229.89,230.16,229.76,230.02,27467.0,229.89,230.16,229.76,230.02,27467.0
2019-05-24 10:10:00,229.95,230.26,229.89,230.19,56033.0,229.95,230.26,229.89,230.19,56033.0
2019-05-24 10:20:00,230.11,230.52,229.54,229.54,24301.0,230.11,230.52,229.54,229.54,24301.0
2019-05-24 10:30:00,229.71,229.95,229.43,229.72,11148.0,229.71,229.95,229.43,229.72,11148.0
2019-05-24 10:40:00,229.78,229.78,228.92,228.96,13869.0,229.78,229.78,228.92,228.96,13869.0
2019-05-24 10:50:00,228.96,229.11,228.32,228.58,20454.0,228.96,229.11,228.32,228.58,20454.0
2019-05-24 11:00:00,228.6,228.91,227.86,228.01,19046.0,228.6,228.91,227.86,228.01,19046.0
2019-05-24 11:10:00,228.06,228.12,227.81,227.84,15909.0,228.06,228.12,227.81,227.84,15909.0
2019-05-24 11:20:00,227.9,228.36,227.68,228.01,22224.0,227.9,228.36,227.68,228.01,22224.0
2019-05-24 11:30:00,228.05,228.61,228.03,228.53,15834.0,228.05,228.61,228.03,228.53,15834.0
2019-05-24 11:40:00,228.49,228.71,228.07,228.07,15248.0,228.49,228.71,228.07,228.07,15248.0
2019-05-24 11:50:00,228.12,228.43,228.04,228.43,9842.0,228.12,228.43,228.04,228.43,9842.0
2019-05-24 12:00:00,228.38,228.7,228.31,228.52,14606.0,228.38,228.7,228.31,228.52,14606.0
2019-05-24 12:10:00,228.54,228.61,227.93,228.12,13285.0,228.54,228.61,227.93,228.12,13285.0
2019-05-24 12:20:00,228.21,228.71,228.2,228.71,13212.0,228.21,228.71,228.2,228.71,13212.0
2019-05-24 12:30:00,228.67,229.66,227.97,229.43,70615.0,228.67,229.66,227.97,229.43,70615.0
2019-05-24 12:40:00,229.5,229.91,229.33,229.35,13266.0,229.5,229.91,229.33,229.35,13266.0
2019-05-24 12:50:00,229.33,229.33,225.82,227.09,101117.0,229.33,229.33,225.82,227.09,101117.0
2019-05-24 13:00:00,227.26,228.29,227.12,227.99,40185.0,227.26,228.29,227.12,227.99,40185.0
2019-05-24 13:10:00,227.98,228.03,226.98,227.18,32895.0,227.98,228.03,226.98,227.18,32895.0
2019-05-24 13:20:00,227.16,227.46,226.52,226.52,16313.0,227.16,227.46,226.52,226.52,16313.0
2019-05-24 13:30:00,226.52,227.25,226.52,227.24,15160.0,226.52,227.25,226.52,227.24,15160.0
2019-05-24 13:40:00,227.19,227.48,227.12,227.28,12238.0,227.19,227.48,227.12,227.28,12238.0
2019-05-24 13:50:00,227.32,227.59,226.02,226.17,25814.0,227.32,227.59,226.02,226.17,25814.0
2019-05-24 14:00:00,226.14,226.56,225.91,226.1,23268.0,226.14,226.56,225.91,226.1,23268.0
2019-05-24 14:10:00,226.15,226.48,225.92,226.27,23058.0,226.15,226.48,225.92,226.27,23058.0
2019-05-24 14:20:00,226.37,227.02,226.36,226.72,36442.0,226.37,227.02,226.36,226.72,36442.0
2019-05-24 14:30:00,226.86,226.92,226.72,226.76,11928.0,226.86,226.92,226.72,226.76,11928.0
2019-05-24 14:40:00,226.79,226.94,226.38,226.44,19027.0,226.79,226.94,226.38,226.44,19027.0
2019-05-24 14:50:00,226.45,226.87,226.4,226.87,15584.0,226.45,226.87,226.4,226.87,15584.0
2019-05-24 15:00:00,226.85,226.92,226.5,226.61,21495.0,226.85,226.92,226.5,226.61,21495.0
2019-05-24 15:10:00,226.67,226.68,226.22,226.36,28581.0,226.67,226.68,226.22,226.36,28581.0
2019-05-24 15:20:00,226.39,226.61,226.35,226.5,24974.0,226.39,226.61,226.35,226.5,24974.0
2019-05-24 15:30:00,226.49,226.86,226.45,226.68,46567.0,226.49,226.86,226.45,226.68,46567.0
2019-05-24 15:40:00,226.72,226.74,226.32,226.47,50863.0,226.72,226.74,226.32,226.47,50863.0
2019-05-24 15:50:00,226.44,227.06,226.28,227.06,115343.0,226.44,227.06,226.28,227.06,115343.0
2019-05-28 09:30:00,227.79,229.38,227.21,228.97,44079.0,227.79,229.38,227.21,228.97,44079.0
2019-05-28 09:40:00,229.04,230.0,229.04,229.42,23341.0,229.04,230.0,229.04,229.42,23341.0
2019-05-28 09:50:00,229.44,229.93,229.16,229.36,21296.0,229.44,229.93,229.16,229.36,21296.0
2019-05-28 10:00:00,229.36,230.14,228.88,228.88,27137.0,229.36,230.14,228.88,228.88,27137.0
2019-05-28 10:10:00,228.72,228.83,228.25,228.39,15285.0,228.72,228.83,228.25,228.39,15285.0
2019-05-28 10:20:00,228.59,229.1,228.35,228.48,16483.0,228.59,229.1,228.35,228.48,16483.0
2019-05-28 10:30:00,228.39,228.59,227.72,227.85,11429.0,228.39,228.59,227.72,227.85,11429.0
2019-05-28 10:40:00,227.93,228.19,227.72,227.89,15015.0,227.93,228.19,227.72,227.89,15015.0
2019-05-28 10:50:00,228.01,228.71,227.58,228.64,17115.0,228.01,228.71,227.58,228.64,17115.0
2019-05-28 11:00:00,228.71,229.16,228.57,228.57,17546.0,228.71,229.16,228.57,228.57,17546.0
2019-05-28 11:10:00,228.53,229.24,228.43,229.21,12297.0,228.53,229.24,228.43,229.21,12297.0
2019-05-28 11:20:00,229.28,229.45,228.52,228.52,18004.0,229.28,229.45,228.52,228.52,18004.0
2019-05-28 11:30:00,228.43,228.83,228.18,228.74,10799.0,228.43,228.83,228.18,228.74,10799.0
2019-05-28 11:40:00,228.73,228.96,228.39,228.45,15792.0,228.73,228.96,228.39,228.45,15792.0
2019-05-28 11:50:00,228.38,229.08,228.2,229.06,13823.0,228.38,229.08,228.2,229.06,13823.0
2019-05-28 12:00:00,229.06,229.13,228.21,228.34,20453.0,229.06,229.13,228.21,228.34,20453.0
2019-05-28 12:10:00,228.39,228.72,228.27,228.28,13820.0,228.39,228.72,228.27,228.28,13820.0
2019-05-28 12:20:00,228.44,228.69,228.32,228.55,11421.0,228.44,228.69,228.32,228.55,11421.0
2019-05-28 12:30:00,228.6,228.6,228.08,228.26,15501.0,228.6,228.6,228.08,228.26,15501.0
2019-05-28 12:40:00,228.2,228.4,227.6,227.89,11807.0,228.2,228.4,227.6,227.89,11807.0
2019-05-28 12:50:00,227.86,228.17,227.64,227.64,6801.0,227.86,228.17,227.64,227.64,6801.0
2019-05-28 13:00:00,227.71,228.02,227.7,228.0,7641.0,227.71,228.02,227.7,228.0,7641.0
2019-05-28 13:10:00,228.01,228.22,227.65,227.71,11170.0,228.01,228.22,227.65,227.71,11170.0
2019-05-28 13:20:00,227.76,228.07,227.73,227.87,9475.0,227.76,228.07,227.73,227.87,9475.0
2019-05-28 13:30:00,227.87,228.16,227.84,227.97,9973.0,227.87,228.16,227.84,227.97,9973.0
2019-05-28 13:40:00,227.97,228.39,227.97,228.16,8090.0,227.97,228.39,227.97,228.16,8090.0
2019-05-28 13:50:00,228.25,228.25,227.8,227.8,13453.0,228.25,228.25,227.8,227.8,13453.0
2019-05-28 14:00:00,227.77,227.77,227.17,227.24,18477.0,227.77,227.77,227.17,227.24,18477.0
2019-05-28 14:10:00,227.24,227.47,227.05,227.25,18806.0,227.24,227.47,227.05,227.25,18806.0
2019-05-28 14:20:00,227.22,227.3,227.05,227.12,13750.0,227.22,227.3,227.05,227.12,13750.0
2019-05-28 14:30:00,227.07,227.19,226.77,226.86,31740.0,227.07,227.19,226.77,226.86,31740.0
2019-05-28 14:40:00,226.85,227.0,226.59,226.96,16308.0,226.85,227.0,226.59,226.96,16308.0
2019-05-28 14:50:00,226.92,226.99,226.22,226.46,30012.0,226.92,226.99,226.22,226.46,30012.0
2019-05-28 15:00:00,226.42,226.69,226.24,226.59,25654.0,226.42,226.69,226.24,226.59,25654.0
2019-05-28 15:10:00,226.54,226.54,226.01,226.09,29551.0,226.54,226.54,226.01,226.09,29551.0
2019-05-28 15:20:00,226.05,226.35,225.85,225.88,24692.0,226.05,226.35,225.85,225.88,24692.0
2019-05-28 15:30:00,225.87,226.1,225.68,225.78,34051.0,225.87,226.1,225.68,225.78,34051.0
2019-05-28 15:40:00,225.75,226.03,225.31,225.75,49727.0,225.75,226.03,225.31,225.75,49727.0
2019-05-28 15:50:00,225.75,225.99,225.09,225.38,123093.0,225.75,225.99,225.09,225.38,123093.0
2019-05-29 09:30:00,223.64,224.0,221.23,221.77,52250.0,223.64,224.0,221.23,221.77,52250.0
2019-05-29 09:40:00,221.65,223.85,221.65,223.34,25828.0,221.65,223.85,221.65,223.34,25828.0
2019-05-29 09:50:00,223.26,223.27,221.75,222.51,45445.0,223.26,223.27,221.75,222.51,45445.0
2019-05-29 10:00:00,222.44,222.85,221.7,222.8,39395.0,222.44,222.85,221.7,222.8,39395.0
2019-05-29 10:10:00,222.67,223.44,222.12,223.1,22853.0,222.67,223.44,222.12,223.1,22853.0
2019-05-29 10:20:00,223.12,223.23,222.59,222.84,38953.0,223.12,223.23,222.59,222.84,38953.0
2019-05-29 10:30:00,222.84,223.64,222.66,223.5,37961.0,222.84,223.64,222.66,223.5,37961.0
2019-05-29 10:40:00,223.47,223.55,222.65,222.95,18102.0,223.47,223.55,222.65,222.95,18102.0
2019-05-29 10:50:00,223.1,223.12,222.49,222.59,19479.0,223.1,223.12,222.49,222.59,19479.0
2019-05-29 11:00:00,222.59,223.11,222.0,222.91,12256.0,222.59,223.11,222.0,222.91,12256.0
2019-05-29 11:10:00,222.92,222.92,222.06,222.07,12646.0,222.92,222.92,222.06,222.07,12646.0
2019-05-29 11:20:00,222.06,222.21,221.38,221.74,39151.0,222.06,222.21,221.38,221.74,39151.0
2019-05-29 11:30:00,221.67,222.43,221.65,221.92,45434.0,221.67,222.43,221.65,221.92,45434.0
2019-05-29 11:40:00,221.98,222.1,221.54,221.92,37292.0,221.98,222.1,221.54,221.92,37292.0
2019-05-29 11:50:00,221.96,222.13,221.52,221.74,23961.0,221.96,222.13,221.52,221.74,23961.0
2019-05-29 12:00:00,221.7,222.6,221.7,222.39,28318.0,221.7,222.6,221.7,222.39,28318.0
2019-05-29 12:10:00,222.34,223.26,222.21,223.25,18906.0,222.34,223.26,222.21,223.25,18906.0
2019-05-29 12:20:00,223.28,223.29,222.87,222.91,42350.0,223.28,223.29,222.87,222.91,42350.0
2019-05-29 12:30:00,222.78,223.6,222.78,223.49,26559.0,222.78,223.6,222.78,223.49,26559.0
2019-05-29 12:40:00,223.44,223.49,223.1,223.1,8480.0,223.44,223.49,223.1,223.1,8480.0
2019-05-29 12:50:00,223.23,223.23,222.54,222.63,12108.0,223.23,223.23,222.54,222.63,12108.0
2019-05-29 13:00:00,222.69,223.58,222.23,223.58,17227.0,222.69,223.58,222.23,223.58,17227.0
2019-05-29 13:10:00,223.73,224.08,223.51,223.62,8277.0,223.73,224.08,223.51,223.62,8277.0
2019-05-29 13:20:00,223.59,223.72,223.25,223.7,6722.0,223.59,223.72,223.25,223.7,6722.0
2019-05-29 13:30:00,223.66,224.27,223.65,224.2,6917.0,223.66,224.27,223.65,224.2,6917.0
2019-05-29 13:40:00,224.16,224.43,223.97,224.2,7236.0,224.16,224.43,223.97,224.2,7236.0
2019-05-29 13:50:00,224.25,224.49,223.78,223.79,12717.0,224.25,224.49,223.78,223.79,12717.0
2019-05-29 14:00:00,223.8,224.21,223.67,223.74,10898.0,223.8,224.21,223.67,223.74,10898.0
2019-05-29 14:10:00,223.6,223.66,223.27,223.58,25696.0,223.6,223.66,223.27,223.58,25696.0
2019-05-29 14:20:00,223.58,223.58,222.79,223.03,14617.0,223.58,223.58,222.79,223.03,14617.0
2019-05-29 14:30:00,223.03,223.15,222.61,222.78,11041.0,223.03,223.15,222.61,222.78,11041.0
2019-05-29 14:40:00,222.62,222.68,222.12,222.39,13785.0,222.62,222.68,222.12,222.39,13785.0
2019-05-29 14:50:00,222.41,222.54,222.11,222.21,20634.0,222.41,222.54,222.11,222.21,20634.0
2019-05-29 15:00:00,222.18,222.18,221.39,221.9,32907.0,222.18,222.18,221.39,221.9,32907.0
2019-05-29 15:10:00,221.93,222.24,221.77,221.86,15480.0,221.93,222.24,221.77,221.86,15480.0
2019-05-29 15:20:00,221.9,222.62,221.81,222.62,14820.0,221.9,222.62,221.81,222.62,14820.0
2019-05-29 15:30:00,222.65,223.64,222.48,223.42,34889.0,222.65,223.64,222.48,223.42,34889.0
2019-05-29 15:40:00,223.49,223.91,223.31,223.39,39526.0,223.49,223.91,223.31,223.39,39526.0
2019-05-29 15:50:00,223.38,223.7,223.04,223.26,64160.0,223.38,223.7,223.04,223.26,64160.0
2019-05-30 09:30:00,223.01,224.12,222.65,223.63,34758.0,223.01,224.12,222.65,223.63,34758.0
2019-05-30 09:40:00,223.55,224.74,223.48,224.73,13025.0,223.55,224.74,223.48,224.73,13025.0
2019-05-30 09:50:00,224.65,224.97,224.2,224.29,9736.0,224.65,224.97,224.2,224.29,9736.0
2019-05-30 10:00:00,224.19,224.28,223.76,224.13,9097.0,224.19,224.28,223.76,224.13,9097.0
2019-05-30 10:10:00,224.19,224.21,223.26,223.26,11986.0,224.19,224.21,223.26,223.26,11986.0
2019-05-30 10:20:00,223.38,223.62,223.18,223.39,10865.0,223.38,223.62,223.18,223.39,10865.0
2019-05-30 10:30:00,223.45,223.7,222.31,222.41,32083.0,223.45,223.7,222.31,222.41,32083.0
2019-05-30 10:40:00,222.33,222.33,221.43,221.58,27621.0,222.33,222.33,221.43,221.58,27621.0
2019-05-30 10:50:00,221.61,221.7,221.27,221.66,15736.0,221.61,221.7,221.27,221.66,15736.0
2019-05-30 11:00:00,221.56,222.08,221.12,222.08,25297.0,221.56,222.08,221.12,222.08,25297.0
2019-05-30 11:10:00,222.08,222.79,221.97,222.34,16602.0,222.08,222.79,221.97,222.34,16602.0
2019-05-30 11:20:00,222.38,222.47,221.81,222.26,16675.0,222.38,222.47,221.81,222.26,16675.0
2019-05-30 11:30:00,222.33,222.81,222.05,222.51,14004.0,222.33,222.81,222.05,222.51,14004.0
2019-05-30 11:40:00,222.57,222.85,222.5,222.62,10433.0,222.57,222.85,222.5,222.62,10433.0
2019-05-30 11:50:00,222.53,223.17,222.38,222.8,18724.0,222.53,223.17,222.38,222.8,18724.0
2019-05-30 12:00:00,222.81,223.28,222.76,223.11,11295.0,222.81,223.28,222.76,223.11,11295.0
2019-05-30 12:10:00,223.24,223.58,223.13,223.51,10095.0,223.24,223.58,223.13,223.51,10095.0
2019-05-30 12:20:00,223.54,224.11,223.5,223.96,13446.0,223.54,224.11,223.5,223.96,13446.0
2019-05-30 12:30:00,223.93,224.21,223.56,224.03,17727.0,223.93,224.21,223.56,224.03,17727.0
2019-05-30 12:40:00,224.12,224.43,224.12,224.43,9558.0,224.12,224.43,224.12,224.43,9558.0
2019-05-30 12:50:00,224.46,224.66,224.32,224.35,19967.0,224.46,224.66,224.32,224.35,19967.0
2019-05-30 13:00:00,224.44,224.68,224.21,224.25,22554.0,224.44,224.68,224.21,224.25,22554.0
2019-05-30 13:10:00,224.22,224.32,223.54,223.56,16818.0,224.22,224.32,223.54,223.56,16818.0
2019-05-30 13:20:00,223.63,223.76,223.4,223.45,10678.0,223.63,223.76,223.4,223.45,10678.0
2019-05-30 13:30:00,223.41,223.41,223.08,223.35,6771.0,223.41,223.41,223.08,223.35,6771.0
2019-05-30 13:40:00,223.36,223.83,223.33,223.72,11805.0,223.36,223.83,223.33,223.72,11805.0
2019-05-30 13:50:00,223.77,224.21,223.72,223.88,12846.0,223.77,224.21,223.72,223.88,12846.0
2019-05-30 14:00:00,223.93,224.15,223.74,223.94,13212.0,223.93,224.15,223.74,223.94,13212.0
2019-05-30 14:10:00,223.95,224.08,223.77,223.83,9117.0,223.95,224.08,223.77,223.83,9117.0
2019-05-30 14:20:00,223.87,223.92,223.4,223.48,11962.0,223.87,223.92,223.4,223.48,11962.0
2019-05-30 14:30:00,223.52,223.52,222.52,222.7,10269.0,223.52,223.52,222.52,222.7,10269.0
2019-05-30 14:40:00,222.63,222.88,222.5,222.86,18285.0,222.63,222.88,222.5,222.86,18285.0
2019-05-30 14:50:00,223.06,223.81,222.87,223.73,9403.0,223.06,223.81,222.87,223.73,9403.0
2019-05-30 15:00:00,223.76,223.79,223.16,223.42,11986.0,223.76,223.79,223.16,223.42,11986.0
2019-05-30 15:10:00,223.54,223.94,223.48,223.68,16253.0,223.54,223.94,223.48,223.68,16253.0
2019-05-30 15:20:00,223.62,224.09,223.48,223.99,19499.0,223.62,224.09,223.48,223.99,19499.0
2019-05-30 15:30:00,223.92,224.44,223.61,224.32,15359.0,223.92,224.44,223.61,224.32,15359.0
2019-05-30 15:40:00,224.24,224.59,224.2,224.39,23782.0,224.24,224.59,224.2,224.39,23782.0
2019-05-30 15:50:00,224.37,224.37,223.63,223.77,54393.0,224.37,224.37,223.63,223.77,54393.0
2019-05-31 09:30:00,221.71,223.31,221.4,223.0,24267.0,221.71,223.31,221.4,223.0,24267.0
2019-05-31 09:40:00,222.94,222.94,221.8,222.21,15009.0,222.94,222.94,221.8,222.21,15009.0
2019-05-31 09:50:00,222.2,222.32,221.0,221.03,23784.0,222.2,222.32,221.0,221.03,23784.0
2019-05-31 10:00:00,221.03,221.73,221.0,221.01,15398.0,221.03,221.73,221.0,221.01,15398.0
2019-05-31 10:10:00,221.11,221.27,220.35,220.6,49593.0,221.11,221.27,220.35,220.6,49593.0
2019-05-31 10:20:00,220.55,220.97,220.32,220.4,24512.0,220.55,220.97,220.32,220.4,24512.0
2019-05-31 10:30:00,220.44,221.4,220.44,220.85,26347.0,220.44,221.4,220.44,220.85,26347.0
2019-05-31 10:40:00,220.83,220.9,220.21,220.82,13309.0,220.83,220.9,220.21,220.82,13309.0
2019-05-31 10:50:00,220.78,221.15,220.27,220.72,32395.0,220.78,221.15,220.27,220.72,32395.0
2019-05-31 11:00:00,220.62,221.15,220.28,220.28,27089.0,220.62,221.15,220.28,220.28,27089.0
2019-05-31 11:10:00,220.35,220.87,220.24,220.58,15651.0,220.35,220.87,220.24,220.58,15651.0
2019-05-31 11:20:00,220.54,221.37,220.47,221.12,27864.0,220.54,221.37,220.47,221.12,27864.0
2019-05-31 11:30:00,221.14,221.25,220.5,220.82,16185.0,221.14,221.25,220.5,220.82,16185.0
2019-05-31 11:40:00,220.76,221.05,220.66,221.01,31363.0,220.76,221.05,220.66,221.01,31363.0
2019-05-31 11:50:00,221.01,221.15,220.52,220.56,34157.0,221.01,221.15,220.52,220.56,34157.0
2019-05-31 12:00:00,220.52,220.55,220.02,220.4,28672.0,220.52,220.55,220.02,220.4,28672.0
2019-05-31 12:10:00,220.33,220.71,220.17,220.39,17760.0,220.33,220.71,220.17,220.39,17760.0
2019-05-31 12:20:00,220.38,220.38,219.6,219.78,36478.0,220.38,220.38,219.6,219.78,36478.0
2019-05-31 12:30:00,219.74,220.34,219.68,220.16,11691.0,219.74,220.34,219.68,220.16,11691.0
2019-05-31 12:40:00,220.21,220.28,219.92,220.12,6273.0,220.21,220.28,219.92,220.12,6273.0
2019-05-31 12:50:00,220.2,220.35,220.0,220.35,10689.0,220.2,220.35,220.0,220.35,10689.0
2019-05-31 13:00:00,220.27,220.75,220.25,220.71,10704.0,220.27,220.75,220.25,220.71,10704.0
2019-05-31 13:10:00,220.68,220.9,220.64,220.83,15446.0,220.68,220.9,220.64,220.83,15446.0
2019-05-31 13:20:00,220.89,221.07,220.74,220.9,19875.0,220.89,221.07,220.74,220.9,19875.0
2019-05-31 13:30:00,220.9,221.29,220.88,220.98,14980.0,220.9,221.29,220.88,220.98,14980.0
2019-05-31 13:40:00,220.93,220.93,220.41,220.49,11013.0,220.93,220.93,220.41,220.49,11013.0
2019-05-31 13:50:00,220.4,220.41,219.2,220.26,26649.0,220.4,220.41,219.2,220.26,26649.0
2019-05-31 14:00:00,220.27,220.41,220.03,220.28,9669.0,220.27,220.41,220.03,220.28,9669.0
2019-05-31 14:10:00,220.37,220.37,219.62,219.62,15293.0,220.37,220.37,219.62,219.62,15293.0
2019-05-31 14:20:00,219.65,220.12,219.5,219.94,23758.0,219.65,220.12,219.5,219.94,23758.0
2019-05-31 14:30:00,219.98,220.21,219.92,219.96,13663.0,219.98,220.21,219.92,219.96,13663.0
2019-05-31 14:40:00,219.96,220.43,219.92,220.08,22347.0,219.96,220.43,219.92,220.08,22347.0
2019-05-31 14:50:00,220.0,220.5,219.92,220.15,20844.0,220.0,220.5,219.92,220.15,20844.0
2019-05-31 15:00:00,220.08,220.1,219.52,219.81,19317.0,220.08,220.1,219.52,219.81,19317.0
2019-05-31 15:10:00,219.8,220.22,219.25,219.84,35240.0,219.8,220.22,219.25,219.84,35240.0
2019-05-31 15:20:00,219.82,220.39,219.67,220.24,46230.0,219.82,220.39,219.67,220.24,46230.0
2019-05-31 15:30:00,220.23,220.27,219.55,219.57,30438.0,220.23,220.27,219.55,219.57,30438.0
2019-05-31 15:40:00,219.59,220.17,219.51,219.94,37178.0,219.59,220.17,219.51,219.94,37178.0
2019-05-31 15:50:00,219.97,219.99,219.22,219.22,58564.0,219.97,219.99,219.22,219.22,58564.0
2019-06-03 09:30:00,220.31,222.77,219.51,222.25,50055.0,220.31,222.77,219.51,222.25,50055.0
2019-06-03 09:40:00,222.23,223.16,221.83,222.23,43011.0,222.23,223.16,221.83,222.23,43011.0
2019-06-03 09:50:00,222.23,223.58,222.23,222.87,46031.0,222.23,223.58,222.23,222.87,46031.0
2019-06-03 10:00:00,222.88,223.37,221.91,222.74,43920.0,222.88,223.37,221.91,222.74,43920.0
2019-06-03 10:10:00,222.75,223.11,222.53,223.03,33787.0,222.75,223.11,222.53,223.03,33787.0
2019-06-03 10:20:00,223.01,224.55,223.01,224.42,34094.0,223.01,224.55,223.01,224.42,34094.0
2019-06-03 10:30:00,224.6,225.5,224.5,225.34,27587.0,224.6,225.5,224.5,225.34,27587.0
2019-06-03 10:40:00,225.47,226.13,225.44,225.92,24649.0,225.47,226.13,225.44,225.92,24649.0
2019-06-03 10:50:00,225.84,226.35,225.5,225.97,21051.0,225.84,226.35,225.5,225.97,21051.0
2019-06-03 11:00:00,226.1,226.11,224.63,225.43,18231.0,226.1,226.11,224.63,225.43,18231.0
2019-06-03 11:10:00,225.32,225.8,225.32,225.65,13879.0,225.32,225.8,225.32,225.65,13879.0
2019-06-03 11:20:00,225.65,225.78,225.25,225.78,15134.0,225.65,225.78,225.25,225.78,15134.0
2019-06-03 11:30:00,225.77,226.12,225.25,225.66,13636.0,225.77,226.12,225.25,225.66,13636.0
2019-06-03 11:40:00,225.74,225.95,225.22,225.39,16845.0,225.74,225.95,225.22,225.39,16845.0
2019-06-03 11:50:00,225.35,225.59,225.23,225.56,12456.0,225.35,225.59,225.23,225.56,12456.0
2019-06-03 12:00:00,225.54,226.09,224.72,225.09,25523.0,225.54,226.09,224.72,225.09,25523.0
2019-06-03 12:10:00,225.1,225.26,224.33,224.64,17654.0,225.1,225.26,224.33,224.64,17654.0
2019-06-03 12:20:00,224.58,224.8,224.37,224.43,9659.0,224.58,224.8,224.37,224.43,9659.0
2019-06-03 12:30:00,224.42,224.89,224.15,224.65,18442.0,224.42,224.89,224.15,224.65,18442.0
2019-06-03 12:40:00,224.67,224.77,224.26,224.4,12596.0,224.67,224.77,224.26,224.4,12596.0
2019-06-03 12:50:00,224.34,224.34,223.89,223.89,12236.0,224.34,224.34,223.89,223.89,12236.0
2019-06-03 13:00:00,224.02,224.49,223.7,224.49,8799.0,224.02,224.49,223.7,224.49,8799.0
2019-06-03 13:10:00,224.52,225.02,223.97,224.0,22512.0,224.52,225.02,223.97,224.0,22512.0
2019-06-03 13:20:00,223.99,225.4,223.8,225.12,13519.0,223.99,225.4,223.8,225.12,13519.0
2019-06-03 13:30:00,224.99,225.07,224.5,224.9,15390.0,224.99,225.07,224.5,224.9,15390.0
2019-06-03 13:40:00,224.97,225.85,224.97,225.13,10501.0,224.97,225.85,224.97,225.13,10501.0
2019-06-03 13:50:00,225.3,225.9,225.03,225.71,5780.0,225.3,225.9,225.03,225.71,5780.0
2019-06-03 14:00:00,225.83,226.34,225.57,226.34,13424.0,225.83,226.34,225.57,226.34,13424.0
2019-06-03 14:10:00,226.29,226.32,225.71,226.09,10537.0,226.29,226.32,225.71,226.09,10537.0
2019-06-03 14:20:00,225.95,226.58,225.94,226.2,13242.0,225.95,226.58,225.94,226.2,13242.0
2019-06-03 14:30:00,226.28,226.47,225.68,225.9,16794.0,226.28,226.47,225.68,225.9,16794.0
2019-06-03 14:40:00,225.91,226.14,225.49,225.51,12368.0,225.91,226.14,225.49,225.51,12368.0
2019-06-03 14:50:00,225.48,225.51,224.88,225.08,12868.0,225.48,225.51,224.88,225.08,12868.0
2019-06-03 15:00:00,225.23,225.3,224.34,224.34,26733.0,225.23,225.3,224.34,224.34,26733.0
2019-06-03 15:10:00,224.34,224.87,223.95,224.3,17010.0,224.34,224.87,223.95,224.3,17010.0
2019-06-03 15:20:00,224.38,224.72,223.58,223.69,14987.0,224.38,224.72,223.58,223.69,14987.0
2019-06-03 15:30:00,223.69,223.86,223.5,223.69,25471.0,223.69,223.86,223.5,223.69,25471.0
2019-06-03 15:40:00,223.71,224.16,223.68,224.02,28669.0,223.71,224.16,223.68,224.02,28669.0
2019-06-03 15:50:00,223.98,224.28,223.28,223.4,91556.0,223.98,224.28,223.28,223.4,91556.0
2019-06-04 09:30:00,224.51,226.2,224.31,225.45,33410.0,224.51,226.2,224.31,225.45,33410.0
2019-06-04 09:40:00,225.07,226.25,225.07,225.87,30029.0,225.07,226.25,225.07,225.87,30029.0
2019-06-04 09:50:00,225.89,226.01,224.4,224.93,28998.0,225.89,226.01,224.4,224.93,28998.0
2019-06-04 10:00:00,225.0,226.12,225.0,225.17,20514.0,225.0,226.12,225.0,225.17,20514.0
2019-06-04 10:10:00,225.22,225.36,224.63,224.63,14526.0,225.22,225.36,224.63,224.63,14526.0
2019-06-04 10:20:00,224.68,225.87,224.57,225.31,22842.0,224.68,225.87,224.57,225.31,22842.0
2019-06-04 10:30:00,225.29,226.03,225.12,225.66,25389.0,225.29,226.03,225.12,225.66,25389.0
2019-06-04 10:40:00,225.7,225.99,225.39,225.7,17515.0,225.7,225.99,225.39,225.7,17515.0
2019-06-04 10:50:00,225.89,226.95,225.87,226.68,20531.0,225.89,226.95,225.87,226.68,20531.0
2019-06-04 11:00:00,226.61,227.77,226.52,227.77,16012.0,226.61,227.77,226.52,227.77,16012.0
2019-06-04 11:10:00,227.74,228.1,227.44,228.1,10538.0,227.74,228.1,227.44,228.1,10538.0
2019-06-04 11:20:00,228.08,228.53,228.03,228.36,14005.0,228.08,228.53,228.03,228.36,14005.0
2019-06-04 11:30:00,228.34,228.74,228.25,228.26,16233.0,228.34,228.74,228.25,228.26,16233.0
2019-06-04 11:40:00,228.44,228.92,228.39,228.78,14870.0,228.44,228.92,228.39,228.78,14870.0
2019-06-04 11:50:00,228.69,229.05,228.61,228.8,12689.0,228.69,229.05,228.61,228.8,12689.0
2019-06-04 12:00:00,228.89,228.89,228.33,228.36,11494.0,228.89,228.89,228.33,228.36,11494.0
2019-06-04 12:10:00,228.36,228.57,228.09,228.41,9350.0,228.36,228.57,228.09,228.41,9350.0
2019-06-04 12:20:00,228.43,229.11,228.41,229.11,11450.0,228.43,229.11,228.41,229.11,11450.0
2019-06-04 12:30:00,229.19,229.25,228.7,228.7,13921.0,229.19,229.25,228.7,228.7,13921.0
2019-06-04 12:40:00,228.72,229.11,228.65,228.92,8783.0,228.72,229.11,228.65,228.92,8783.0
2019-06-04 12:50:00,228.99,229.22,228.57,228.64,8059.0,228.99,229.22,228.57,228.64,8059.0
2019-06-04 13:00:00,228.59,228.86,228.47,228.59,7596.0,228.59,228.86,228.47,228.59,7596.0
2019-06-04 13:10:00,228.63,228.69,228.18,228.3,11420.0,228.63,228.69,228.18,228.3,11420.0
2019-06-04 13:20:00,228.36,228.47,228.14,228.35,6795.0,228.36,228.47,228.14,228.35,6795.0
2019-06-04 13:30:00,228.27,228.65,228.21,228.34,9979.0,228.27,228.65,228.21,228.34,9979.0
2019-06-04 13:40:00,228.35,228.69,228.3,228.56,10539.0,228.35,228.69,228.3,228.56,10539.0
2019-06-04 13:50:00,228.56,228.59,228.12,228.48,13497.0,228.56,228.59,228.12,228.48,13497.0
2019-06-04 14:00:00,228.5,228.5,227.96,228.13,10159.0,228.5,228.5,227.96,228.13,10159.0
2019-06-04 14:10:00,228.19,228.68,228.11,228.28,10696.0,228.19,228.68,228.11,228.28,10696.0
2019-06-04 14:20:00,228.38,228.38,227.57,227.89,14970.0,228.38,228.38,227.57,227.89,14970.0
2019-06-04 14:30:00,227.78,227.81,226.93,227.49,30737.0,227.78,227.81,226.93,227.49,30737.0
2019-06-04 14:40:00,227.49,227.75,227.21,227.57,13800.0,227.49,227.75,227.21,227.57,13800.0
2019-06-04 14:50:00,227.59,227.63,227.33,227.46,10614.0,227.59,227.63,227.33,227.46,10614.0
2019-06-04 15:00:00,227.48,227.75,227.25,227.73,14070.0,227.48,227.75,227.25,227.73,14070.0
2019-06-04 15:10:00,227.69,227.87,227.28,227.47,21001.0,227.69,227.87,227.28,227.47,21001.0
2019-06-04 15:20:00,227.43,227.59,227.34,227.38,15858.0,227.43,227.59,227.34,227.38,15858.0
2019-06-04 15:30:00,227.44,227.47,227.05,227.09,39341.0,227.44,227.47,227.05,227.09,39341.0
2019-06-04 15:40:00,227.07,227.2,226.53,226.56,59078.0,227.07,227.2,226.53,226.56,59078.0
2019-06-04 15:50:00,226.63,227.18,226.45,227.06,99526.0,226.63,227.18,226.45,227.06,99526.0
2019-06-05 09:30:00,227.12,227.55,226.25,226.68,49298.0,227.12,227.55,226.25,226.68,49298.0
2019-06-05 09:40:00,226.59,226.59,224.48,224.84,44202.0,226.59,226.59,224.48,224.84,44202.0
2019-06-05 09:50:00,224.91,226.39,224.74,226.28,37983.0,224.91,226.39,224.74,226.28,37983.0
2019-06-05 10:00:00,226.44,226.58,224.7,226.0,31470.0,226.44,226.58,224.7,226.0,31470.0
2019-06-05 10:10:00,225.99,226.55,225.9,226.48,35628.0,225.99,226.55,225.9,226.48,35628.0
2019-06-05 10:20:00,226.46,226.55,225.71,225.71,24130.0,226.46,226.55,225.71,225.71,24130.0
2019-06-05 10:30:00,225.59,225.59,224.87,225.07,24004.0,225.59,225.59,224.87,225.07,24004.0
2019-06-05 10:40:00,225.08,225.35,224.9,225.03,27675.0,225.08,225.35,224.9,225.03,27675.0
2019-06-05 10:50:00,225.05,225.19,224.58,225.17,11310.0,225.05,225.19,224.58,225.17,11310.0
2019-06-05 11:00:00,225.13,226.0,225.13,225.86,19069.0,225.13,226.0,225.13,225.86,19069.0
2019-06-05 11:10:00,225.72,226.25,225.55,225.93,13040.0,225.72,226.25,225.55,225.93,13040.0
2019-06-05 11:20:00,226.01,227.0,226.01,226.96,18215.0,226.01,227.0,226.01,226.96,18215.0
2019-06-05 11:30:00,227.06,227.08,226.47,227.01,10800.0,227.06,227.08,226.47,227.01,10800.0
2019-06-05 11:40:00,226.96,226.96,226.62,226.75,9138.0,226.96,226.96,226.62,226.75,9138.0
2019-06-05 11:50:00,226.74,227.29,226.43,227.26,8492.0,226.74,227.29,226.43,227.26,8492.0
2019-06-05 12:00:00,227.22,227.36,225.68,225.7,21246.0,227.22,227.36,225.68,225.7,21246.0
2019-06-05 12:10:00,225.72,226.09,225.57,226.03,6051.0,225.72,226.09,225.57,226.03,6051.0
2019-06-05 12:20:00,226.07,226.31,225.95,226.28,15168.0,226.07,226.31,225.95,226.28,15168.0
2019-06-05 12:30:00,226.29,226.29,225.77,226.1,13643.0,226.29,226.29,225.77,226.1,13643.0
2019-06-05 12:40:00,226.11,226.45,225.88,226.45,6500.0,226.11,226.45,225.88,226.45,6500.0
2019-06-05 12:50:00,226.48,227.01,226.48,226.85,7571.0,226.48,227.01,226.48,226.85,7571.0
2019-06-05 13:00:00,226.87,227.15,226.83,227.09,10151.0,226.87,227.15,226.83,227.09,10151.0
2019-06-05 13:10:00,227.04,227.14,226.86,226.87,10537.0,227.04,227.14,226.86,226.87,10537.0
2019-06-05 13:20:00,226.84,227.12,226.84,227.06,7298.0,226.84,227.12,226.84,227.06,7298.0
2019-06-05 13:30:00,227.01,227.17,226.63,226.69,16629.0,227.01,227.17,226.63,226.69,16629.0
2019-06-05 13:40:00,226.65,226.76,226.41,226.52,13129.0,226.65,226.76,226.41,226.52,13129.0
2019-06-05 13:50:00,226.51,227.09,226.41,227.02,10575.0,226.51,227.09,226.41,227.02,10575.0
2019-06-05 14:00:00,227.08,227.08,226.68,226.96,8831.0,227.08,227.08,226.68,226.96,8831.0
2019-06-05 14:10:00,226.98,227.11,226.77,226.8,17124.0,226.98,227.11,226.77,226.8,17124.0
2019-06-05 14:20:00,226.81,227.14,226.79,227.1,11448.0,226.81,227.14,226.79,227.1,11448.0
2019-06-05 14:30:00,227.07,227.57,227.01,227.07,19052.0,227.07,227.57,227.01,227.07,19052.0
2019-06-05 14:40:00,227.08,227.13,226.65,226.65,10792.0,227.08,227.13,226.65,226.65,10792.0
2019-06-05 14:50:00,226.63,226.72,226.42,226.56,7407.0,226.63,226.72,226.42,226.56,7407.0
2019-06-05 15:00:00,226.53,226.98,226.46,226.46,14075.0,226.53,226.98,226.46,226.46,14075.0
2019-06-05 15:10:00,226.48,226.95,226.39,226.91,19990.0,226.48,226.95,226.39,226.91,19990.0
2019-06-05 15:20:00,226.91,226.95,226.67,226.67,16259.0,226.91,226.95,226.67,226.67,16259.0
2019-06-05 15:30:00,226.6,226.61,225.85,226.05,35926.0,226.6,226.61,225.85,226.05,35926.0
2019-06-05 15:40:00,226.08,226.57,226.05,226.41,29314.0,226.08,226.57,226.05,226.41,29314.0
2019-06-05 15:50:00,226.4,226.75,225.78,226.09,54706.0,226.4,226.75,225.78,226.09,54706.0
2019-06-06 09:30:00,225.18,227.06,225.18,226.79,27085.0,225.18,227.06,225.18,226.79,27085.0
2019-06-06 09:40:00,227.06,227.62,226.56,226.79,13880.0,227.06,227.62,226.56,226.79,13880.0
2019-06-06 09:50:00,226.86,226.97,226.17,226.17,9376.0,226.86,226.97,226.17,226.17,9376.0
2019-06-06 10:00:00,226.16,227.01,225.7,226.02,14079.0,226.16,227.01,225.7,226.02,14079.0
2019-06-06 10:10:00,226.03,226.26,225.4,225.48,17208.0,226.03,226.26,225.4,225.48,17208.0
2019-06-06 10:20:00,225.48,225.77,224.85,225.11,26142.0,225.48,225.77,224.85,225.11,26142.0
2019-06-06 10:30:00,225.13,226.62,225.03,226.46,15541.0,225.13,226.62,225.03,226.46,15541.0
2019-06-06 10:40:00,226.62,227.63,226.62,227.42,24696.0,226.62,227.63,226.62,227.42,24696.0
2019-06-06 10:50:00,227.54,227.8,227.15,227.16,14503.0,227.54,227.8,227.15,227.16,14503.0
2019-06-06 11:00:00,227.13,227.89,227.13,227.89,14791.0,227.13,227.89,227.13,227.89,14791.0
2019-06-06 11:10:00,227.81,228.17,227.68,228.02,14519.0,227.81,228.17,227.68,228.02,14519.0
2019-06-06 11:20:00,228.03,228.04,227.09,227.41,16518.0,228.03,228.04,227.09,227.41,16518.0
2019-06-06 11:30:00,227.28,227.66,226.96,227.24,21399.0,227.28,227.66,226.96,227.24,21399.0
2019-06-06 11:40:00,227.08,227.7,226.94,227.23,17353.0,227.08,227.7,226.94,227.23,17353.0
2019-06-06 11:50:00,227.2,227.57,227.1,227.31,12056.0,227.2,227.57,227.1,227.31,12056.0
2019-06-06 12:00:00,227.25,227.62,226.88,227.39,15499.0,227.25,227.62,226.88,227.39,15499.0
2019-06-06 12:10:00,227.31,227.58,227.19,227.54,8536.0,227.31,227.58,227.19,227.54,8536.0
2019-06-06 12:20:00,227.47,227.57,227.21,227.36,13937.0,227.47,227.57,227.21,227.36,13937.0
2019-06-06 12:30:00,227.47,227.73,227.31,227.31,15250.0,227.47,227.73,227.31,227.31,15250.0
2019-06-06 12:40:00,227.27,227.51,227.13,227.42,8745.0,227.27,227.51,227.13,227.42,8745.0
2019-06-06 12:50:00,227.39,227.39,226.7,226.81,13506.0,227.39,227.39,226.7,226.81,13506.0
2019-06-06 13:00:00,226.79,226.97,226.71,226.71,9666.0,226.79,226.97,226.71,226.71,9666.0
2019-06-06 13:10:00,226.72,227.01,226.42,226.48,15312.0,226.72,227.01,226.42,226.48,15312.0
2019-06-06 13:20:00,226.52,226.58,226.14,226.53,9833.0,226.52,226.58,226.14,226.53,9833.0
2019-06-06 13:30:00,226.61,226.84,226.61,226.8,12954.0,226.61,226.84,226.61,226.8,12954.0
2019-06-06 13:40:00,226.76,226.89,226.67,226.73,17486.0,226.76,226.89,226.67,226.73,17486.0
2019-06-06 13:50:00,226.72,226.82,226.47,226.66,10672.0,226.72,226.82,226.47,226.66,10672.0
2019-06-06 14:00:00,226.56,226.82,226.31,226.73,10574.0,226.56,226.82,226.31,226.73,10574.0
2019-06-06 14:10:00,226.67,226.82,226.56,226.58,12436.0,226.67,226.82,226.56,226.58,12436.0
2019-06-06 14:20:00,226.65,226.8,226.55,226.55,12102.0,226.65,226.8,226.55,226.55,12102.0
2019-06-06 14:30:00,226.53,227.23,226.41,227.0,22434.0,226.53,227.23,226.41,227.0,22434.0
2019-06-06 14:40:00,226.95,227.02,226.44,226.51,22587.0,226.95,227.02,226.44,226.51,22587.0
2019-06-06 14:50:00,226.51,226.64,226.14,226.2,12530.0,226.51,226.64,226.14,226.2,12530.0
2019-06-06 15:00:00,226.26,226.26,225.63,225.75,18539.0,226.26,226.26,225.63,225.75,18539.0
2019-06-06 15:10:00,225.8,226.33,225.55,226.19,27118.0,225.8,226.33,225.55,226.19,27118.0
2019-06-06 15:20:00,226.22,226.25,225.99,226.15,24365.0,226.22,226.25,225.99,226.15,24365.0
2019-06-06 15:30:00,226.14,226.55,226.04,226.22,37143.0,226.14,226.55,226.04,226.22,37143.0
2019-06-06 15:40:00,226.22,226.24,225.3,225.43,46865.0,226.22,226.24,225.3,225.43,46865.0
2019-06-06 15:50:00,225.38,225.62,223.85,224.38,142745.0,225.38,225.62,223.85,224.38,142745.0
2019-06-07 09:30:00,226.05,226.05,224.37,225.36,31811.0,226.05,226.05,224.37,225.36,31811.0
2019-06-07 09:40:00,225.44,225.84,224.01,224.37,38764.0,225.44,225.84,224.01,224.37,38764.0
2019-06-07 09:50:00,224.41,225.73,224.4,225.7,31241.0,224.41,225.73,224.4,225.7,31241.0
2019-06-07 10:00:00,225.64,226.61,225.47,226.06,40787.0,225.64,226.61,225.47,226.06,40787.0
2019-06-07 10:10:00,226.13,226.16,225.3,225.57,13474.0,226.13,226.16,225.3,225.57,13474.0
2019-06-07 10:20:00,225.48,226.14,224.84,226.06,16348.0,225.48,226.14,224.84,226.06,16348.0
2019-06-07 10:30:00,225.98,227.05,225.93,227.05,28479.0,225.98,227.05,225.93,227.05,28479.0
2019-06-07 10:40:00,227.1,227.58,226.65,227.25,24729.0,227.1,227.58,226.65,227.25,24729.0
2019-06-07 10:50:00,227.26,227.78,226.83,227.78,27827.0,227.26,227.78,226.83,227.78,27827.0
2019-06-07 11:00:00,227.81,228.13,227.38,227.9,24224.0,227.81,228.13,227.38,227.9,24224.0
2019-06-07 11:10:00,227.9,228.0,227.24,227.63,23024.0,227.9,228.0,227.24,227.63,23024.0
2019-06-07 11:20:00,227.68,228.09,227.62,227.94,30443.0,227.68,228.09,227.62,227.94,30443.0
2019-06-07 11:30:00,227.95,228.1,227.55,227.91,23451.0,227.95,228.1,227.55,227.91,23451.0
2019-06-07 11:40:00,228.0,228.32,227.86,227.92,12868.0,228.0,228.32,227.86,227.92,12868.0
2019-06-07 11:50:00,228.02,228.2,227.71,227.81,11142.0,228.02,228.2,227.71,227.81,11142.0
2019-06-07 12:00:00,227.77,227.77,227.28,227.48,25621.0,227.77,227.77,227.28,227.48,25621.0
2019-06-07 12:10:00,227.53,227.91,227.37,227.76,12079.0,227.53,227.91,227.37,227.76,12079.0
2019-06-07 12:20:00,227.8,228.35,227.75,228.33,7881.0,227.8,228.35,227.75,228.33,7881.0
2019-06-07 12:30:00,228.42,228.85,228.4,228.52,15537.0,228.42,228.85,228.4,228.52,15537.0
2019-06-07 12:40:00,228.49,228.68,228.32,228.33,6950.0,228.49,228.68,228.32,228.33,6950.0
2019-06-07 12:50:00,228.36,228.68,228.32,228.54,9437.0,228.36,228.68,228.32,228.54,9437.0
2019-06-07 13:00:00,228.49,228.7,228.05,228.39,16063.0,228.49,228.7,228.05,228.39,16063.0
2019-06-07 13:10:00,228.43,228.43,227.87,228.35,12656.0,228.43,228.43,227.87,228.35,12656.0
2019-06-07 13:20:00,228.31,228.48,227.88,228.05,8584.0,228.31,228.48,227.88,228.05,8584.0
2019-06-07 13:30:00,228.15,228.75,228.14,228.74,12153.0,228.15,228.75,228.14,228.74,12153.0
2019-06-07 13:40:00,228.73,228.87,228.32,228.42,10573.0,228.73,228.87,228.32,228.42,10573.0
2019-06-07 13:50:00,228.34,228.53,227.79,228.21,15500.0,228.34,228.53,227.79,228.21,15500.0
2019-06-07 14:00:00,228.25,228.25,227.95,228.12,11598.0,228.25,228.25,227.95,228.12,11598.0
2019-06-07 14:10:00,228.1,228.51,228.02,228.42,14000.0,228.1,228.51,228.02,228.42,14000.0
2019-06-07 14:20:00,228.4,228.54,228.09,228.28,15317.0,228.4,228.54,228.09,228.28,15317.0
2019-06-07 14:30:00,228.34,228.76,228.26,228.68,13251.0,228.34,228.76,228.26,228.68,13251.0
2019-06-07 14:40:00,228.68,228.74,228.07,228.07,16168.0,228.68,228.74,228.07,228.07,16168.0
2019-06-07 14:50:00,228.01,228.37,227.99,228.09,14989.0,228.01,228.37,227.99,228.09,14989.0
2019-06-07 15:00:00,228.1,228.47,228.06,228.12,17791.0,228.1,228.47,228.06,228.12,17791.0
2019-06-07 15:10:00,228.15,228.29,227.46,227.64,38751.0,228.15,228.29,227.46,227.64,38751.0
2019-06-07 15:20:00,227.68,227.94,227.44,227.82,23132.0,227.68,227.94,227.44,227.82,23132.0
2019-06-07 15:30:00,227.82,227.89,227.55,227.83,26614.0,227.82,227.89,227.55,227.83,26614.0
2019-06-07 15:40:00,227.89,228.07,227.49,227.67,31168.0,227.89,228.07,227.49,227.67,31168.0
2019-06-07 15:50:00,227.71,227.76,227.01,227.2,62930.0,227.71,227.76,227.01,227.2,62930.0
2019-06-10 09:30:00,227.52,229.93,227.52,229.34,38040.0,227.52,229.93,227.52,229.34,38040.0
2019-06-10 09:40:00,229.15,229.3,227.55,227.55,25770.0,229.15,229.3,227.55,227.55,25770.0
2019-06-10 09:50:00,227.41,228.51,227.36,228.09,22319.0,227.41,228.51,227.36,228.09,22319.0
2019-06-10 10:00:00,228.04,228.11,227.06,227.25,13002.0,228.04,228.11,227.06,227.25,13002.0
2019-06-10 10:10:00,227.34,227.6,226.49,227.48,30034.0,227.34,227.6,226.49,227.48,30034.0
2019-06-10 10:20:00,227.3,227.55,226.72,227.55,13089.0,227.3,227.55,226.72,227.55,13089.0
2019-06-10 10:30:00,227.52,228.44,227.51,227.92,16555.0,227.52,228.44,227.51,227.92,16555.0
2019-06-10 10:40:00,227.78,228.58,227.77,228.58,15385.0,227.78,228.58,227.77,228.58,15385.0
2019-06-10 10:50:00,228.54,228.68,228.04,228.12,14754.0,228.54,228.68,228.04,228.12,14754.0
2019-06-10 11:00:00,228.03,228.52,227.9,228.45,16327.0,228.03,228.52,227.9,228.45,16327.0
2019-06-10 11:10:00,228.69,229.46,228.67,229.36,12947.0,228.69,229.46,228.67,229.36,12947.0
2019-06-10 11:20:00,229.34,229.4,228.54,228.65,19312.0,229.34,229.4,228.54,228.65,19312.0
2019-06-10 11:30:00,228.59,228.94,228.31,228.59,11453.0,228.59,228.94,228.31,228.59,11453.0
2019-06-10 11:40:00,228.61,229.5,228.6,229.5,12567.0,228.61,229.5,228.6,229.5,12567.0
2019-06-10 11:50:00,229.5,229.69,229.29,229.43,17979.0,229.5,229.69,229.29,229.43,17979.0
2019-06-10 12:00:00,229.44,229.71,229.31,229.35,10728.0,229.44,229.71,229.31,229.35,10728.0
2019-06-10 12:10:00,229.31,229.64,229.19,229.41,10671.0,229.31,229.64,229.19,229.41,10671.0
2019-06-10 12:20:00,229.36,229.75,229.19,229.67,9381.0,229.36,229.75,229.19,229.67,9381.0
2019-06-10 12:30:00,229.69,229.98,229.6,229.96,14445.0,229.69,229.98,229.6,229.96,14445.0
2019-06-10 12:40:00,230.0,230.47,229.94,230.17,26520.0,230.0,230.47,229.94,230.17,26520.0
2019-06-10 12:50:00,230.15,230.39,229.9,230.22,14384.0,230.15,230.39,229.9,230.22,14384.0
2019-06-10 13:00:00,230.16,230.59,230.16,230.21,11105.0,230.16,230.59,230.16,230.21,11105.0
2019-06-10 13:10:00,230.21,230.39,230.06,230.15,11250.0,230.21,230.39,230.06,230.15,11250.0
2019-06-10 13:20:00,230.15,230.43,230.12,230.24,8319.0,230.15,230.43,230.12,230.24,8319.0
2019-06-10 13:30:00,230.24,230.36,230.08,230.09,10081.0,230.24,230.36,230.08,230.09,10081.0
2019-06-10 13:40:00,230.14,230.18,229.45,229.65,13122.0,230.14,230.18,229.45,229.65,13122.0
2019-06-10 13:50:00,229.65,229.65,229.22,229.35,8434.0,229.65,229.65,229.22,229.35,8434.0
2019-06-10 14:00:00,229.3,229.32,228.8,228.94,7745.0,229.3,229.32,228.8,228.94,7745.0
2019-06-10 14:10:00,228.94,229.0,228.6,228.93,8536.0,228.94,229.0,228.6,228.93,8536.0
2019-06-10 14:20:00,229.02,229.35,229.02,229.08,7602.0,229.02,229.35,229.02,229.08,7602.0
2019-06-10 14:30:00,229.13,229.25,228.8,229.08,10403.0,229.13,229.25,228.8,229.08,10403.0
2019-06-10 14:40:00,229.0,229.01,228.74,228.84,22022.0,229.0,229.01,228.74,228.84,22022.0
2019-06-10 14:50:00,228.82,228.95,228.27,228.45,22510.0,228.82,228.95,228.27,228.45,22510.0
2019-06-10 15:00:00,228.48,229.06,228.37,228.97,18400.0,228.48,229.06,228.37,228.97,18400.0
2019-06-10 15:10:00,228.97,229.06,228.64,228.75,12535.0,228.97,229.06,228.64,228.75,12535.0
2019-06-10 15:20:00,228.69,228.69,228.31,228.49,15926.0,228.69,228.69,228.31,228.49,15926.0
2019-06-10 15:30:00,228.48,228.96,228.38,228.54,18181.0,228.48,228.96,228.38,228.54,18181.0
2019-06-10 15:40:00,228.62,228.76,228.29,228.37,31532.0,228.62,228.76,228.29,228.37,31532.0
2019-06-10 15:50:00,228.41,228.55,228.15,228.4,40546.0,228.41,228.55,228.15,228.4,40546.0
2019-06-11 09:30:00,229.5,230.14,228.78,230.03,39970.0,229.5,230.14,228.78,230.03,39970.0
2019-06-11 09:40:00,230.29,231.97,229.62,231.68,54897.0,230.29,231.97,229.62,231.68,54897.0
2019-06-11 09:50:00,231.67,232.39,231.26,231.95,40411.0,231.67,232.39,231.26,231.95,40411.0
2019-06-11 10:00:00,231.85,231.93,231.0,231.23,23781.0,231.85,231.93,231.0,231.23,23781.0
2019-06-11 10:10:00,231.43,231.66,230.67,231.28,24819.0,231.43,231.66,230.67,231.28,24819.0
2019-06-11 10:20:00,231.11,231.88,230.73,231.88,12364.0,231.11,231.88,230.73,231.88,12364.0
2019-06-11 10:30:00,232.0,232.5,231.84,231.92,38712.0,232.0,232.5,231.84,231.92,38712.0
2019-06-11 10:40:00,231.92,232.23,231.64,231.9,14567.0,231.92,232.23,231.64,231.9,14567.0
2019-06-11 10:50:00,231.97,232.81,231.68,232.61,22166.0,231.97,232.81,231.68,232.61,22166.0
2019-06-11 11:00:00,232.7,232.75,232.22,232.22,20924.0,232.7,232.75,232.22,232.22,20924.0
2019-06-11 11:10:00,232.2,232.53,231.44,231.66,17279.0,232.2,232.53,231.44,231.66,17279.0
2019-06-11 11:20:00,231.7,231.84,231.25,231.77,15361.0,231.7,231.84,231.25,231.77,15361.0
2019-06-11 11:30:00,231.94,232.33,231.44,231.51,12201.0,231.94,232.33,231.44,231.51,12201.0
2019-06-11 11:40:00,231.58,231.71,230.87,231.22,24780.0,231.58,231.71,230.87,231.22,24780.0
2019-06-11 11:50:00,231.46,231.58,230.77,230.87,21117.0,231.46,231.58,230.77,230.87,21117.0
2019-06-11 12:00:00,230.91,230.97,230.24,230.71,10032.0,230.91,230.97,230.24,230.71,10032.0
2019-06-11 12:10:00,230.7,230.77,230.03,230.06,11519.0,230.7,230.77,230.03,230.06,11519.0
2019-06-11 12:20:00,230.04,230.71,230.04,230.71,11497.0,230.04,230.71,230.04,230.71,11497.0
2019-06-11 12:30:00,230.75,230.94,230.52,230.78,11457.0,230.75,230.94,230.52,230.78,11457.0
2019-06-11 12:40:00,230.68,230.78,230.3,230.3,7205.0,230.68,230.78,230.3,230.3,7205.0
2019-06-11 12:50:00,230.31,230.47,230.21,230.36,6012.0,230.31,230.47,230.21,230.36,6012.0
2019-06-11 13:00:00,230.36,230.72,230.34,230.66,10958.0,230.36,230.72,230.34,230.66,10958.0
2019-06-11 13:10:00,230.6,231.13,230.59,230.93,12323.0,230.6,231.13,230.59,230.93,12323.0
2019-06-11 13:20:00,230.89,231.06,230.77,231.01,8252.0,230.89,231.06,230.77,231.01,8252.0
2019-06-11 13:30:00,230.97,231.33,230.96,231.33,4867.0,230.97,231.33,230.96,231.33,4867.0
2019-06-11 13:40:00,231.28,231.72,231.14,231.14,14253.0,231.28,231.72,231.14,231.14,14253.0
2019-06-11 13:50:00,231.17,231.5,231.15,231.2,11417.0,231.17,231.5,231.15,231.2,11417.0
2019-06-11 14:00:00,231.16,231.44,230.8,230.9,20815.0,231.16,231.44,230.8,230.9,20815.0
2019-06-11 14:10:00,230.8,230.81,230.63,230.71,7378.0,230.8,230.81,230.63,230.71,7378.0
2019-06-11 14:20:00,230.75,230.76,229.83,229.93,13356.0,230.75,230.76,229.83,229.93,13356.0
2019-06-11 14:30:00,229.93,229.97,229.2,229.45,14453.0,229.93,229.97,229.2,229.45,14453.0
2019-06-11 14:40:00,229.44,230.0,229.36,230.0,20366.0,229.44,230.0,229.36,230.0,20366.0
2019-06-11 14:50:00,229.98,229.99,229.76,229.86,7183.0,229.98,229.99,229.76,229.86,7183.0
2019-06-11 15:00:00,229.86,230.01,229.6,229.86,12859.0,229.86,230.01,229.6,229.86,12859.0
2019-06-11 15:10:00,229.84,229.96,229.6,229.74,13373.0,229.84,229.96,229.6,229.74,13373.0
2019-06-11 15:20:00,229.77,229.89,229.52,229.8,17998.0,229.77,229.89,229.52,229.8,17998.0
2019-06-11 15:30:00,229.79,230.31,229.79,230.09,17628.0,229.79,230.31,229.79,230.09,17628.0
2019-06-11 15:40:00,230.13,230.14,229.81,229.89,24164.0,230.13,230.14,229.81,229.89,24164.0
2019-06-11 15:50:00,229.88,229.88,228.87,229.08,69074.0,229.88,229.88,228.87,229.08,69074.0
2019-06-12 09:30:00,228.29,229.59,228.01,229.58,41210.0,228.29,229.59,228.01,229.58,41210.0
2019-06-12 09:40:00,229.56,231.5,229.46,231.35,97585.0,229.56,231.5,229.46,231.35,97585.0
2019-06-12 09:50:00,231.43,231.5,230.21,230.4,28203.0,231.43,231.5,230.21,230.4,28203.0
2019-06-12 10:00:00,230.42,230.47,229.04,229.21,11179.0,230.42,230.47,229.04,229.21,11179.0
2019-06-12 10:10:00,229.28,230.22,229.28,229.94,11891.0,229.28,230.22,229.28,229.94,11891.0
2019-06-12 10:20:00,229.78,230.28,229.78,229.92,13856.0,229.78,230.28,229.78,229.92,13856.0
2019-06-12 10:30:00,229.95,230.42,229.91,230.32,22970.0,229.95,230.42,229.91,230.32,22970.0
2019-06-12 10:40:00,230.43,230.91,230.12,230.83,38359.0,230.43,230.91,230.12,230.83,38359.0
2019-06-12 10:50:00,230.78,231.6,230.74,230.89,47344.0,230.78,231.6,230.74,230.89,47344.0
2019-06-12 11:00:00,231.03,231.39,230.93,230.94,11389.0,231.03,231.39,230.93,230.94,11389.0
2019-06-12 11:10:00,230.92,231.11,230.54,230.71,13821.0,230.92,231.11,230.54,230.71,13821.0
2019-06-12 11:20:00,230.69,230.78,230.21,230.52,11030.0,230.69,230.78,230.21,230.52,11030.0
2019-06-12 11:30:00,230.58,230.7,230.16,230.33,9299.0,230.58,230.7,230.16,230.33,9299.0
2019-06-12 11:40:00,230.34,230.55,229.82,230.06,15913.0,230.34,230.55,229.82,230.06,15913.0
2019-06-12 11:50:00,229.99,230.22,229.63,229.7,17184.0,229.99,230.22,229.63,229.7,17184.0
2019-06-12 12:00:00,229.76,230.32,229.76,230.2,6748.0,229.76,230.32,229.76,230.2,6748.0
2019-06-12 12:10:00,230.28,230.43,230.21,230.34,10245.0,230.28,230.43,230.21,230.34,10245.0
2019-06-12 12:20:00,230.34,230.92,230.29,230.8,13248.0,230.34,230.92,230.29,230.8,13248.0
2019-06-12 12:30:00,230.82,231.0,230.64,230.67,12418.0,230.82,231.0,230.64,230.67,12418.0
2019-06-12 12:40:00,230.72,231.28,230.72,231.28,5396.0,230.72,231.28,230.72,231.28,5396.0
2019-06-12 12:50:00,231.19,231.29,231.06,231.17,7616.0,231.19,231.29,231.06,231.17,7616.0
2019-06-12 13:00:00,231.14,231.14,230.74,230.87,18585.0,231.14,231.14,230.74,230.87,18585.0
2019-06-12 13:10:00,230.87,230.98,230.67,230.97,5201.0,230.87,230.98,230.67,230.97,5201.0
2019-06-12 13:20:00,230.89,230.98,230.81,230.86,9891.0,230.89,230.98,230.81,230.86,9891.0
2019-06-12 13:30:00,230.95,230.95,230.28,230.34,16732.0,230.95,230.95,230.28,230.34,16732.0
2019-06-12 13:40:00,230.35,230.91,230.3,230.83,12805.0,230.35,230.91,230.3,230.83,12805.0
2019-06-12 13:50:00,230.81,231.15,230.81,231.13,8053.0,230.81,231.15,230.81,231.13,8053.0
2019-06-12 14:00:00,231.23,231.32,231.01,231.15,25987.0,231.23,231.32,231.01,231.15,25987.0
2019-06-12 14:10:00,231.21,231.53,231.21,231.4,21495.0,231.21,231.53,231.21,231.4,21495.0
2019-06-12 14:20:00,231.46,231.6,231.27,231.28,10796.0,231.46,231.6,231.27,231.28,10796.0
2019-06-12 14:30:00,231.31,231.44,231.19,231.33,9905.0,231.31,231.44,231.19,231.33,9905.0
2019-06-12 14:40:00,231.34,231.38,231.06,231.06,10237.0,231.34,231.38,231.06,231.06,10237.0
2019-06-12 14:50:00,231.04,231.04,230.89,230.91,9625.0,231.04,231.04,230.89,230.91,9625.0
2019-06-12 15:00:00,230.94,230.95,230.74,230.77,14816.0,230.94,230.95,230.74,230.77,14816.0
2019-06-12 15:10:00,230.85,230.85,230.15,230.21,13416.0,230.85,230.85,230.15,230.21,13416.0
2019-06-12 15:20:00,230.21,230.37,230.18,230.34,9589.0,230.21,230.37,230.18,230.34,9589.0
2019-06-12 15:30:00,230.31,230.37,230.13,230.16,18290.0,230.31,230.37,230.13,230.16,18290.0
2019-06-12 15:40:00,230.21,230.4,229.94,229.97,23804.0,230.21,230.4,229.94,229.97,23804.0
2019-06-12 15:50:00,230.0,230.48,229.93,230.47,43955.0,230.0,230.48,229.93,230.47,43955.0
2019-06-13 09:30:00,231.05,233.2,231.0,233.18,24057.0,231.05,233.2,231.0,233.18,24057.0
2019-06-13 09:40:00,233.27,233.83,233.1,233.53,14527.0,233.27,233.83,233.1,233.53,14527.0
2019-06-13 09:50:00,233.39,233.54,232.65,232.65,21216.0,233.39,233.54,232.65,232.65,21216.0
2019-06-13 10:00:00,232.72,232.72,231.17,231.34,13347.0,232.72,232.72,231.17,231.34,13347.0
2019-06-13 10:10:00,231.35,231.44,230.5,231.1,18830.0,231.35,231.44,230.5,231.1,18830.0
2019-06-13 10:20:00,230.97,232.52,230.95,232.5,13475.0,230.97,232.52,230.95,232.5,13475.0
2019-06-13 10:30:00,232.49,232.94,231.69,231.69,24222.0,232.49,232.94,231.69,231.69,24222.0
2019-06-13 10:40:00,231.69,231.73,231.19,231.2,16181.0,231.69,231.73,231.19,231.2,16181.0
2019-06-13 10:50:00,231.3,231.62,231.17,231.2,26052.0,231.3,231.62,231.17,231.2,26052.0
2019-06-13 11:00:00,231.3,231.72,230.58,230.67,19106.0,231.3,231.72,230.58,230.67,19106.0
2019-06-13 11:10:00,230.76,231.09,230.51,230.52,11485.0,230.76,231.09,230.51,230.52,11485.0
2019-06-13 11:20:00,230.53,230.86,230.46,230.49,11420.0,230.53,230.86,230.46,230.49,11420.0
2019-06-13 11:30:00,230.54,230.71,230.26,230.69,11610.0,230.54,230.71,230.26,230.69,11610.0
2019-06-13 11:40:00,230.65,231.22,230.65,231.01,13580.0,230.65,231.22,230.65,231.01,13580.0
2019-06-13 11:50:00,230.91,230.96,230.24,230.44,17393.0,230.91,230.96,230.24,230.44,17393.0
2019-06-13 12:00:00,230.44,230.57,230.22,230.57,13356.0,230.44,230.57,230.22,230.57,13356.0
2019-06-13 12:10:00,230.56,230.72,229.94,230.1,20177.0,230.56,230.72,229.94,230.1,20177.0
2019-06-13 12:20:00,230.13,230.28,229.7,230.03,12075.0,230.13,230.28,229.7,230.03,12075.0
2019-06-13 12:30:00,230.0,230.54,229.9,230.51,11991.0,230.0,230.54,229.9,230.51,11991.0
2019-06-13 12:40:00,230.52,230.89,230.44,230.72,26924.0,230.52,230.89,230.44,230.72,26924.0
2019-06-13 12:50:00,230.74,231.22,230.74,230.95,6806.0,230.74,231.22,230.74,230.95,6806.0
2019-06-13 13:00:00,231.05,231.17,230.93,231.07,7128.0,231.05,231.17,230.93,231.07,7128.0
2019-06-13 13:10:00,231.1,231.39,231.01,231.31,12110.0,231.1,231.39,231.01,231.31,12110.0
2019-06-13 13:20:00,231.31,231.35,230.99,231.0,10548.0,231.31,231.35,230.99,231.0,10548.0
2019-06-13 13:30:00,231.09,231.25,231.09,231.23,8311.0,231.09,231.25,231.09,231.23,8311.0
2019-06-13 13:40:00,231.14,231.23,231.04,231.1,12106.0,231.14,231.23,231.04,231.1,12106.0
2019-06-13 13:50:00,231.11,231.28,231.09,231.2,11067.0,231.11,231.28,231.09,231.2,11067.0
2019-06-13 14:00:00,231.19,231.56,231.04,231.39,15452.0,231.19,231.56,231.04,231.39,15452.0
2019-06-13 14:10:00,231.41,231.78,231.41,231.57,7612.0,231.41,231.78,231.41,231.57,7612.0
2019-06-13 14:20:00,231.56,231.98,231.56,231.92,12150.0,231.56,231.98,231.56,231.92,12150.0
2019-06-13 14:30:00,231.96,231.97,231.32,231.47,9312.0,231.96,231.97,231.32,231.47,9312.0
2019-06-13 14:40:00,231.46,231.68,231.35,231.68,7328.0,231.46,231.68,231.35,231.68,7328.0
2019-06-13 14:50:00,231.64,231.68,231.38,231.38,13652.0,231.64,231.68,231.38,231.38,13652.0
2019-06-13 15:00:00,231.33,231.33,230.94,230.98,13674.0,231.33,231.33,230.94,230.98,13674.0
2019-06-13 15:10:00,231.06,231.3,230.81,231.06,14500.0,231.06,231.3,230.81,231.06,14500.0
2019-06-13 15:20:00,231.1,231.24,230.76,231.24,15658.0,231.1,231.24,230.76,231.24,15658.0
2019-06-13 15:30:00,231.2,231.46,230.99,231.05,18700.0,231.2,231.46,230.99,231.05,18700.0
2019-06-13 15:40:00,231.04,231.17,230.76,230.77,24198.0,231.04,231.17,230.76,230.77,24198.0
2019-06-13 15:50:00,230.69,231.38,230.15,231.26,49397.0,230.69,231.38,230.15,231.26,49397.0
2019-06-14 09:30:00,230.49,231.0,228.0,228.51,72097.0,230.49,231.0,228.0,228.51,72097.0
2019-06-14 09:40:00,228.52,229.88,227.3,229.74,30722.0,228.52,229.88,227.3,229.74,30722.0
2019-06-14 09:50:00,229.78,230.85,229.34,230.85,23625.0,229.78,230.85,229.34,230.85,23625.0
2019-06-14 10:00:00,230.86,231.22,230.53,231.15,23339.0,230.86,231.22,230.53,231.15,23339.0
2019-06-14 10:10:00,231.36,231.43,230.19,230.26,19579.0,231.36,231.43,230.19,230.26,19579.0
2019-06-14 10:20:00,230.05,230.75,230.05,230.63,14654.0,230.05,230.75,230.05,230.63,14654.0
2019-06-14 10:30:00,230.63,230.63,229.44,229.75,15729.0,230.63,230.63,229.44,229.75,15729.0
2019-06-14 10:40:00,229.82,230.47,229.81,230.41,9200.0,229.82,230.47,229.81,230.41,9200.0
2019-06-14 10:50:00,230.5,230.94,230.5,230.55,28748.0,230.5,230.94,230.5,230.55,28748.0
2019-06-14 11:00:00,230.55,230.58,229.63,229.63,15553.0,230.55,230.58,229.63,229.63,15553.0
2019-06-14 11:10:00,229.63,229.72,228.8,229.14,21034.0,229.63,229.72,228.8,229.14,21034.0
2019-06-14 11:20:00,229.09,229.17,228.54,228.88,15105.0,229.09,229.17,228.54,228.88,15105.0
2019-06-14 11:30:00,228.72,229.31,228.48,228.73,36523.0,228.72,229.31,228.48,228.73,36523.0
2019-06-14 11:40:00,228.92,228.92,228.24,228.51,31893.0,228.92,228.92,228.24,228.51,31893.0
2019-06-14 11:50:00,228.45,228.63,227.9,228.11,21623.0,228.45,228.63,227.9,228.11,21623.0
2019-06-14 12:00:00,228.09,228.49,227.89,228.0,24322.0,228.09,228.49,227.89,228.0,24322.0
2019-06-14 12:10:00,228.12,228.31,228.05,228.16,10903.0,228.12,228.31,228.05,228.16,10903.0
2019-06-14 12:20:00,228.16,228.55,228.0,228.5,15867.0,228.16,228.55,228.0,228.5,15867.0
2019-06-14 12:30:00,228.41,228.53,227.98,228.11,13787.0,228.41,228.53,227.98,228.11,13787.0
2019-06-14 12:40:00,228.02,228.03,227.57,227.88,17405.0,228.02,228.03,227.57,227.88,17405.0
2019-06-14 12:50:00,227.86,228.03,227.57,228.0,24736.0,227.86,228.03,227.57,228.0,24736.0
2019-06-14 13:00:00,228.0,228.13,227.86,228.03,19216.0,228.0,228.13,227.86,228.03,19216.0
2019-06-14 13:10:00,227.98,228.07,227.7,227.99,64967.0,227.98,228.07,227.7,227.99,64967.0
2019-06-14 13:20:00,227.94,228.08,227.88,227.91,27171.0,227.94,228.08,227.88,227.91,27171.0
2019-06-14 13:30:00,227.87,227.98,227.45,227.77,10739.0,227.87,227.98,227.45,227.77,10739.0
2019-06-14 13:40:00,227.73,227.73,226.96,226.98,21829.0,227.73,227.73,226.96,226.98,21829.0
2019-06-14 13:50:00,227.04,227.63,227.02,227.63,9772.0,227.04,227.63,227.02,227.63,9772.0
2019-06-14 14:00:00,227.6,227.69,227.38,227.45,19425.0,227.6,227.69,227.38,227.45,19425.0
2019-06-14 14:10:00,227.49,228.0,227.45,227.94,13756.0,227.49,228.0,227.45,227.94,13756.0
2019-06-14 14:20:00,227.9,227.94,227.5,227.74,15841.0,227.9,227.94,227.5,227.74,15841.0
2019-06-14 14:30:00,227.77,227.84,227.25,227.74,23144.0,227.77,227.84,227.25,227.74,23144.0
2019-06-14 14:40:00,227.76,227.88,227.57,227.88,17332.0,227.76,227.88,227.57,227.88,17332.0
2019-06-14 14:50:00,227.91,228.12,227.86,228.02,26053.0,227.91,228.12,227.86,228.02,26053.0
2019-06-14 15:00:00,228.05,228.14,227.89,228.02,28996.0,228.05,228.14,227.89,228.02,28996.0
2019-06-14 15:10:00,228.01,228.1,227.76,227.76,25967.0,228.01,228.1,227.76,227.76,25967.0
2019-06-14 15:20:00,227.72,228.12,227.71,228.03,17545.0,227.72,228.12,227.71,228.03,17545.0
2019-06-14 15:30:00,228.04,228.09,227.95,228.0,30035.0,228.04,228.09,227.95,228.0,30035.0
2019-06-14 15:40:00,228.01,228.07,227.79,227.91,23797.0,228.01,228.07,227.79,227.91,23797.0
2019-06-14 15:50:00,227.93,228.05,227.33,227.67,48327.0,227.93,228.05,227.33,227.67,48327.0
2019-06-17 09:30:00,228.76,229.22,227.98,228.83,38732.0,228.76,229.22,227.98,228.83,38732.0
2019-06-17 09:40:00,228.76,229.01,227.55,228.7,20223.0,228.76,229.01,227.55,228.7,20223.0
2019-06-17 09:50:00,228.84,229.77,228.84,229.32,35187.0,228.84,229.77,228.84,229.32,35187.0
2019-06-17 10:00:00,229.44,231.9,229.32,231.7,34165.0,229.44,231.9,229.32,231.7,34165.0
2019-06-17 10:10:00,231.77,231.86,230.9,230.9,33455.0,231.77,231.86,230.9,230.9,33455.0
2019-06-17 10:20:00,230.91,231.34,230.87,231.12,20145.0,230.91,231.34,230.87,231.12,20145.0
2019-06-17 10:30:00,231.15,231.64,231.15,231.2,30022.0,231.15,231.64,231.15,231.2,30022.0
2019-06-17 10:40:00,231.12,231.68,231.03,231.63,23953.0,231.12,231.68,231.03,231.63,23953.0
2019-06-17 10:50:00,231.64,232.71,231.63,232.48,44914.0,231.64,232.71,231.63,232.48,44914.0
2019-06-17 11:00:00,232.46,232.89,231.84,231.84,26681.0,232.46,232.89,231.84,231.84,26681.0
2019-06-17 11:10:00,231.81,232.37,231.49,232.37,17869.0,231.81,232.37,231.49,232.37,17869.0
2019-06-17 11:20:00,232.42,232.45,231.77,232.04,13900.0,232.42,232.45,231.77,232.04,13900.0
2019-06-17 11:30:00,232.03,232.72,231.96,232.25,32524.0,232.03,232.72,231.96,232.25,32524.0
2019-06-17 11:40:00,232.3,232.36,231.7,231.7,50595.0,232.3,232.36,231.7,231.7,50595.0
2019-06-17 11:50:00,231.79,232.3,231.38,232.3,135514.0,231.79,232.3,231.38,232.3,135514.0
2019-06-17 12:00:00,232.22,232.59,231.6,231.6,20046.0,232.22,232.59,231.6,231.6,20046.0
2019-06-17 12:10:00,231.47,231.8,231.33,231.8,12338.0,231.47,231.8,231.33,231.8,12338.0
2019-06-17 12:20:00,231.85,232.33,231.66,232.33,19610.0,231.85,232.33,231.66,232.33,19610.0
2019-06-17 12:30:00,232.23,232.74,232.01,232.23,28570.0,232.23,232.74,232.01,232.23,28570.0
2019-06-17 12:40:00,232.31,232.7,232.26,232.7,16848.0,232.31,232.7,232.26,232.7,16848.0
2019-06-17 12:50:00,232.63,232.8,232.57,232.64,14348.0,232.63,232.8,232.57,232.64,14348.0
2019-06-17 13:00:00,232.57,232.7,231.9,231.96,19550.0,232.57,232.7,231.9,231.96,19550.0
2019-06-17 13:10:00,232.0,232.73,231.79,232.62,10113.0,232.0,232.73,231.79,232.62,10113.0
2019-06-17 13:20:00,232.66,232.78,232.53,232.65,15394.0,232.66,232.78,232.53,232.65,15394.0
2019-06-17 13:30:00,232.57,232.96,232.44,232.95,13157.0,232.57,232.96,232.44,232.95,13157.0
2019-06-17 13:40:00,232.87,232.93,232.34,232.38,13368.0,232.87,232.93,232.34,232.38,13368.0
2019-06-17 13:50:00,232.44,232.59,232.24,232.45,11650.0,232.44,232.59,232.24,232.45,11650.0
2019-06-17 14:00:00,232.44,232.87,232.39,232.55,12679.0,232.44,232.87,232.39,232.55,12679.0
2019-06-17 14:10:00,232.61,232.65,232.21,232.42,15585.0,232.61,232.65,232.21,232.42,15585.0
2019-06-17 14:20:00,232.36,232.65,232.24,232.24,14390.0,232.36,232.65,232.24,232.24,14390.0
2019-06-17 14:30:00,232.23,232.33,231.62,231.91,17304.0,232.23,232.33,231.62,231.91,17304.0
2019-06-17 14:40:00,231.93,232.18,231.66,231.84,20372.0,231.93,232.18,231.66,231.84,20372.0
2019-06-17 14:50:00,231.78,231.78,231.15,231.15,19706.0,231.78,231.78,231.15,231.15,19706.0
2019-06-17 15:00:00,231.15,231.52,231.0,231.41,26166.0,231.15,231.52,231.0,231.41,26166.0
2019-06-17 15:10:00,231.47,231.64,231.32,231.47,15177.0,231.47,231.64,231.32,231.47,15177.0
2019-06-17 15:20:00,231.5,231.86,231.42,231.86,15451.0,231.5,231.86,231.42,231.86,15451.0
2019-06-17 15:30:00,231.79,231.79,231.45,231.66,21816.0,231.79,231.79,231.45,231.66,21816.0
2019-06-17 15:40:00,231.63,231.76,231.42,231.56,29363.0,231.63,231.76,231.42,231.56,29363.0
2019-06-17 15:50:00,231.54,231.79,231.18,231.79,72257.0,231.54,231.79,231.18,231.79,72257.0
2019-06-18 09:30:00,234.0,235.9,233.0,235.75,65405.0,234.0,235.9,233.0,235.75,65405.0
2019-06-18 09:40:00,235.68,237.75,235.44,237.45,56582.0,235.68,237.75,235.44,237.45,56582.0
2019-06-18 09:50:00,237.59,237.69,235.46,235.57,40818.0,237.59,237.69,235.46,235.57,40818.0
2019-06-18 10:00:00,235.4,236.45,234.86,234.9,35650.0,235.4,236.45,234.86,234.9,35650.0
2019-06-18 10:10:00,235.1,235.13,233.84,234.12,21825.0,235.1,235.13,233.84,234.12,21825.0
2019-06-18 10:20:00,234.0,234.71,233.7,234.64,20608.0,234.0,234.71,233.7,234.64,20608.0
2019-06-18 10:30:00,234.7,235.28,234.33,235.11,23582.0,234.7,235.28,234.33,235.11,23582.0
2019-06-18 10:40:00,235.06,235.82,234.93,235.46,20274.0,235.06,235.82,234.93,235.46,20274.0
2019-06-18 10:50:00,235.37,235.57,234.72,235.32,26861.0,235.37,235.57,234.72,235.32,26861.0
2019-06-18 11:00:00,235.41,235.78,235.17,235.54,23916.0,235.41,235.78,235.17,235.54,23916.0
2019-06-18 11:10:00,235.5,235.79,235.41,235.41,12681.0,235.5,235.79,235.41,235.41,12681.0
2019-06-18 11:20:00,235.52,235.62,235.0,235.43,31169.0,235.52,235.62,235.0,235.43,31169.0
2019-06-18 11:30:00,235.43,235.61,235.05,235.49,12123.0,235.43,235.61,235.05,235.49,12123.0
2019-06-18 11:40:00,235.59,235.82,234.87,234.94,20134.0,235.59,235.82,234.87,234.94,20134.0
2019-06-18 11:50:00,235.0,235.3,234.84,235.17,12853.0,235.0,235.3,234.84,235.17,12853.0
2019-06-18 12:00:00,235.14,235.37,235.02,235.18,12307.0,235.14,235.37,235.02,235.18,12307.0
2019-06-18 12:10:00,235.18,235.45,235.11,235.19,11132.0,235.18,235.45,235.11,235.19,11132.0
2019-06-18 12:20:00,235.25,235.56,235.13,235.4,18598.0,235.25,235.56,235.13,235.4,18598.0
2019-06-18 12:30:00,235.5,235.72,235.38,235.63,14889.0,235.5,235.72,235.38,235.63,14889.0
2019-06-18 12:40:00,235.69,235.72,235.15,235.32,16236.0,235.69,235.72,235.15,235.32,16236.0
2019-06-18 12:50:00,235.37,235.44,235.14,235.36,6548.0,235.37,235.44,235.14,235.36,6548.0
2019-06-18 13:00:00,235.31,235.45,234.94,235.04,10152.0,235.31,235.45,234.94,235.04,10152.0
2019-06-18 13:10:00,235.05,235.76,235.05,235.33,10625.0,235.05,235.76,235.05,235.33,10625.0
2019-06-18 13:20:00,235.29,235.51,235.21,235.24,9605.0,235.29,235.51,235.21,235.24,9605.0
2019-06-18 13:30:00,235.29,235.44,235.21,235.21,8100.0,235.29,235.44,235.21,235.21,8100.0
2019-06-18 13:40:00,235.26,235.3,234.76,234.8,18817.0,235.26,235.3,234.76,234.8,18817.0
2019-06-18 13:50:00,234.9,235.31,234.87,235.04,30805.0,234.9,235.31,234.87,235.04,30805.0
2019-06-18 14:00:00,235.04,235.18,234.73,234.9,12734.0,235.04,235.18,234.73,234.9,12734.0
2019-06-18 14:10:00,234.88,235.15,234.74,234.87,17920.0,234.88,235.15,234.74,234.87,17920.0
2019-06-18 14:20:00,234.87,234.98,234.56,234.86,17534.0,234.87,234.98,234.56,234.86,17534.0
2019-06-18 14:30:00,234.83,234.83,234.25,234.26,16503.0,234.83,234.83,234.25,234.26,16503.0
2019-06-18 14:40:00,234.21,234.21,233.44,233.58,25908.0,234.21,234.21,233.44,233.58,25908.0
2019-06-18 14:50:00,233.58,233.61,233.33,233.39,17872.0,233.58,233.61,233.33,233.39,17872.0
2019-06-18 15:00:00,233.45,233.7,233.4,233.51,23026.0,233.45,233.7,233.4,233.51,23026.0
2019-06-18 15:10:00,233.57,233.67,233.25,233.37,29807.0,233.57,233.67,233.25,233.37,29807.0
2019-06-18 15:20:00,233.36,233.42,232.91,232.94,35217.0,233.36,233.42,232.91,232.94,35217.0
2019-06-18 15:30:00,232.92,233.09,232.71,232.89,25906.0,232.92,233.09,232.71,232.89,25906.0
2019-06-18 15:40:00,232.9,233.16,232.54,232.65,56800.0,232.9,233.16,232.54,232.65,56800.0
2019-06-18 15:50:00,232.71,233.07,232.53,233.01,80678.0,232.71,233.07,232.53,233.01,80678.0
2019-06-19 09:30:00,232.61,234.42,232.23,232.61,24935.0,232.61,234.42,232.23,232.61,24935.0
2019-06-19 09:40:00,232.59,232.94,232.15,232.84,11501.0,232.59,232.94,232.15,232.84,11501.0
2019-06-19 09:50:00,232.84,233.81,232.81,233.51,19549.0,232.84,233.81,232.81,233.51,19549.0
2019-06-19 10:00:00,233.45,233.61,233.15,233.45,19886.0,233.45,233.61,233.15,233.45,19886.0
2019-06-19 10:10:00,233.6,233.63,233.04,233.29,19759.0,233.6,233.63,233.04,233.29,19759.0
2019-06-19 10:20:00,233.34,233.71,233.29,233.37,12289.0,233.34,233.71,233.29,233.37,12289.0
2019-06-19 10:30:00,233.47,233.7,232.98,233.01,15824.0,233.47,233.7,232.98,233.01,15824.0
2019-06-19 10:40:00,233.05,233.12,232.6,232.9,53777.0,233.05,233.12,232.6,232.9,53777.0
2019-06-19 10:50:00,232.92,233.59,232.92,233.2,38378.0,232.92,233.59,232.92,233.2,38378.0
2019-06-19 11:00:00,233.27,233.34,233.05,233.16,19275.0,233.27,233.34,233.05,233.16,19275.0
2019-06-19 11:10:00,233.21,233.21,232.29,232.37,23177.0,233.21,233.21,232.29,232.37,23177.0
2019-06-19 11:20:00,232.5,232.63,231.93,232.28,14840.0,232.5,232.63,231.93,232.28,14840.0
2019-06-19 11:30:00,232.33,232.35,231.95,232.03,17677.0,232.33,232.35,231.95,232.03,17677.0
2019-06-19 11:40:00,231.97,232.2,231.93,232.15,19292.0,231.97,232.2,231.93,232.15,19292.0
2019-06-19 11:50:00,232.17,232.29,231.97,232.15,20857.0,232.17,232.29,231.97,232.15,20857.0
2019-06-19 12:00:00,232.19,232.79,232.19,232.5,18749.0,232.19,232.79,232.19,232.5,18749.0
2019-06-19 12:10:00,232.58,232.75,232.3,232.38,8251.0,232.58,232.75,232.3,232.38,8251.0
2019-06-19 12:20:00,232.31,232.65,232.23,232.48,13737.0,232.31,232.65,232.23,232.48,13737.0
2019-06-19 12:30:00,232.5,232.59,232.41,232.44,9826.0,232.5,232.59,232.41,232.44,9826.0
2019-06-19 12:40:00,232.44,232.5,232.0,232.02,15082.0,232.44,232.5,232.0,232.02,15082.0
2019-06-19 12:50:00,232.03,232.51,232.02,232.47,8888.0,232.03,232.51,232.02,232.47,8888.0
2019-06-19 13:00:00,232.34,232.37,232.07,232.2,12653.0,232.34,232.37,232.07,232.2,12653.0
2019-06-19 13:10:00,232.23,232.23,231.94,232.09,7924.0,232.23,232.23,231.94,232.09,7924.0
2019-06-19 13:20:00,232.06,232.09,231.87,231.93,13477.0,232.06,232.09,231.87,231.93,13477.0
2019-06-19 13:30:00,231.92,232.12,231.92,232.02,12753.0,231.92,232.12,231.92,232.02,12753.0
2019-06-19 13:40:00,232.04,232.19,231.86,231.93,147195.0,232.04,232.19,231.86,231.93,147195.0
2019-06-19 13:50:00,231.98,232.75,231.93,232.75,18956.0,231.98,232.75,231.93,232.75,18956.0
2019-06-19 14:00:00,232.95,234.2,232.36,233.67,41635.0,232.95,234.2,232.36,233.67,41635.0
2019-06-19 14:10:00,233.7,234.08,233.42,234.05,21210.0,233.7,234.08,233.42,234.05,21210.0
2019-06-19 14:20:00,234.11,234.11,233.52,233.86,12049.0,234.11,234.11,233.52,233.86,12049.0
2019-06-19 14:30:00,233.97,234.4,233.45,233.53,28863.0,233.97,234.4,233.45,233.53,28863.0
2019-06-19 14:40:00,233.64,233.84,233.25,233.56,15331.0,233.64,233.84,233.25,233.56,15331.0
2019-06-19 14:50:00,233.62,234.13,233.62,234.03,19747.0,233.62,234.13,233.62,234.03,19747.0
2019-06-19 15:00:00,234.05,234.34,233.98,234.19,30509.0,234.05,234.34,233.98,234.19,30509.0
2019-06-19 15:10:00,234.18,234.2,233.88,234.12,39446.0,234.18,234.2,233.88,234.12,39446.0
2019-06-19 15:20:00,234.14,234.15,233.74,234.01,25856.0,234.14,234.15,233.74,234.01,25856.0
2019-06-19 15:30:00,234.08,234.14,233.77,233.83,25567.0,234.08,234.14,233.77,233.83,25567.0
2019-06-19 15:40:00,233.82,234.17,233.78,233.89,53843.0,233.82,234.17,233.78,233.89,53843.0
2019-06-19 15:50:00,233.88,234.02,233.69,233.93,54515.0,233.88,234.02,233.69,233.93,54515.0
2019-06-20 09:30:00,236.26,236.61,234.42,235.43,94198.0,236.26,236.61,234.42,235.43,94198.0
2019-06-20 09:40:00,235.34,236.65,235.24,236.59,78096.0,235.34,236.65,235.24,236.59,78096.0
2019-06-20 09:50:00,236.59,237.0,236.32,236.44,53518.0,236.59,237.0,236.32,236.44,53518.0
2019-06-20 10:00:00,236.27,236.48,235.5,235.56,31162.0,236.27,236.48,235.5,235.56,31162.0
2019-06-20 10:10:00,235.56,236.6,235.1,235.1,43623.0,235.56,236.6,235.1,235.1,43623.0
2019-06-20 10:20:00,235.01,235.34,234.89,235.08,24718.0,235.01,235.34,234.89,235.08,24718.0
2019-06-20 10:30:00,235.29,235.42,234.45,234.78,21461.0,235.29,235.42,234.45,234.78,21461.0
2019-06-20 10:40:00,234.68,235.1,234.56,235.01,19122.0,234.68,235.1,234.56,235.01,19122.0
2019-06-20 10:50:00,235.1,235.14,234.66,235.04,32098.0,235.1,235.14,234.66,235.04,32098.0
2019-06-20 11:00:00,235.07,235.55,235.07,235.24,24576.0,235.07,235.55,235.07,235.24,24576.0
2019-06-20 11:10:00,235.3,235.34,234.96,235.02,26236.0,235.3,235.34,234.96,235.02,26236.0
2019-06-20 11:20:00,235.02,235.09,234.64,234.66,14052.0,235.02,235.09,234.64,234.66,14052.0
2019-06-20 11:30:00,234.73,235.24,234.73,235.14,10726.0,234.73,235.24,234.73,235.14,10726.0
2019-06-20 11:40:00,235.17,235.53,235.05,235.39,21486.0,235.17,235.53,235.05,235.39,21486.0
2019-06-20 11:50:00,235.44,236.0,235.36,235.78,39371.0,235.44,236.0,235.36,235.78,39371.0
2019-06-20 12:00:00,235.89,235.91,235.17,235.24,24683.0,235.89,235.91,235.17,235.24,24683.0
2019-06-20 12:10:00,235.23,235.23,233.89,233.93,22263.0,235.23,235.23,233.89,233.93,22263.0
2019-06-20 12:20:00,233.95,234.84,233.89,234.84,13763.0,233.95,234.84,233.89,234.84,13763.0
2019-06-20 12:30:00,234.8,234.87,234.37,234.42,15891.0,234.8,234.87,234.37,234.42,15891.0
2019-06-20 12:40:00,234.47,234.67,234.1,234.21,25939.0,234.47,234.67,234.1,234.21,25939.0
2019-06-20 12:50:00,234.32,234.77,233.98,234.61,14240.0,234.32,234.77,233.98,234.61,14240.0
2019-06-20 13:00:00,234.56,235.21,234.48,235.12,12911.0,234.56,235.21,234.48,235.12,12911.0
2019-06-20 13:10:00,235.18,235.34,235.0,235.12,11155.0,235.18,235.34,235.0,235.12,11155.0
2019-06-20 13:20:00,235.19,235.3,235.06,235.16,18373.0,235.19,235.3,235.06,235.16,18373.0
2019-06-20 13:30:00,235.21,235.31,235.09,235.24,18937.0,235.21,235.31,235.09,235.24,18937.0
2019-06-20 13:40:00,235.27,235.51,235.05,235.3,16880.0,235.27,235.51,235.05,235.3,16880.0
2019-06-20 13:50:00,235.24,235.3,234.83,235.06,13699.0,235.24,235.3,234.83,235.06,13699.0
2019-06-20 14:00:00,234.99,235.32,234.9,235.24,11888.0,234.99,235.32,234.9,235.24,11888.0
2019-06-20 14:10:00,235.24,235.27,235.0,235.22,16737.0,235.24,235.27,235.0,235.22,16737.0
2019-06-20 14:20:00,235.2,235.27,235.1,235.2,12723.0,235.2,235.27,235.1,235.2,12723.0
2019-06-20 14:30:00,235.23,235.28,235.09,235.18,29472.0,235.23,235.28,235.09,235.18,29472.0
2019-06-20 14:40:00,235.17,235.36,235.14,235.29,48079.0,235.17,235.36,235.14,235.29,48079.0
2019-06-20 14:50:00,235.3,235.75,235.26,235.45,52833.0,235.3,235.75,235.26,235.45,52833.0
2019-06-20 15:00:00,235.46,235.55,235.08,235.2,31114.0,235.46,235.55,235.08,235.2,31114.0
2019-06-20 15:10:00,235.21,235.57,235.14,235.53,29215.0,235.21,235.57,235.14,235.53,29215.0
2019-06-20 15:20:00,235.63,235.63,235.09,235.22,26438.0,235.63,235.63,235.09,235.22,26438.0
2019-06-20 15:30:00,235.2,235.24,235.0,235.2,28042.0,235.2,235.24,235.0,235.2,28042.0
2019-06-20 15:40:00,235.2,235.26,235.09,235.16,73527.0,235.2,235.26,235.09,235.16,73527.0
2019-06-20 15:50:00,235.12,235.28,234.84,234.9,130959.0,235.12,235.28,234.84,234.9,130959.0
2019-06-21 09:30:00,234.67,234.88,233.18,233.43,219887.0,234.67,234.88,233.18,233.43,219887.0
2019-06-21 09:40:00,233.45,234.1,232.89,233.69,36877.0,233.45,234.1,232.89,233.69,36877.0
2019-06-21 09:50:00,233.46,233.64,232.71,232.96,73273.0,233.46,233.64,232.71,232.96,73273.0
2019-06-21 10:00:00,233.1,233.24,232.79,232.9,42088.0,233.1,233.24,232.79,232.9,42088.0
2019-06-21 10:10:00,232.99,233.52,232.7,233.52,31274.0,232.99,233.52,232.7,233.52,31274.0
2019-06-21 10:20:00,233.46,234.26,233.34,233.6,57119.0,233.46,234.26,233.34,233.6,57119.0
2019-06-21 10:30:00,233.87,234.3,233.76,233.93,35866.0,233.87,234.3,233.76,233.93,35866.0
2019-06-21 10:40:00,233.98,234.15,233.7,234.0,38976.0,233.98,234.15,233.7,234.0,38976.0
2019-06-21 10:50:00,233.94,234.19,233.9,234.04,35317.0,233.94,234.19,233.9,234.04,35317.0
2019-06-21 11:00:00,234.02,234.91,233.94,234.29,67136.0,234.02,234.91,233.94,234.29,67136.0
2019-06-21 11:10:00,234.29,234.36,233.95,234.15,12124.0,234.29,234.36,233.95,234.15,12124.0
2019-06-21 11:20:00,234.11,234.26,233.7,233.91,28408.0,234.11,234.26,233.7,233.91,28408.0
2019-06-21 11:30:00,234.02,234.14,233.86,233.91,16894.0,234.02,234.14,233.86,233.91,16894.0
2019-06-21 11:40:00,233.93,234.2,233.68,233.68,19501.0,233.93,234.2,233.68,233.68,19501.0
2019-06-21 11:50:00,233.76,233.79,233.31,233.59,10177.0,233.76,233.79,233.31,233.59,10177.0
2019-06-21 12:00:00,233.64,234.15,233.53,233.72,20170.0,233.64,234.15,233.53,233.72,20170.0
2019-06-21 12:10:00,233.69,234.05,233.66,233.81,23389.0,233.69,234.05,233.66,233.81,23389.0
2019-06-21 12:20:00,233.81,234.1,233.81,234.01,24855.0,233.81,234.1,233.81,234.01,24855.0
2019-06-21 12:30:00,234.05,234.1,233.9,234.02,35100.0,234.05,234.1,233.9,234.02,35100.0
2019-06-21 12:40:00,233.95,234.36,233.94,234.31,21525.0,233.95,234.36,233.94,234.31,21525.0
2019-06-21 12:50:00,234.31,235.71,234.27,235.67,20483.0,234.31,235.71,234.27,235.67,20483.0
2019-06-21 13:00:00,235.69,236.12,235.69,236.12,14939.0,235.69,236.12,235.69,236.12,14939.0
2019-06-21 13:10:00,236.13,236.47,236.08,236.32,19814.0,236.13,236.47,236.08,236.32,19814.0
2019-06-21 13:20:00,236.43,236.82,236.28,236.8,7965.0,236.43,236.82,236.28,236.8,7965.0
2019-06-21 13:30:00,236.75,236.95,236.66,236.75,12963.0,236.75,236.95,236.66,236.75,12963.0
2019-06-21 13:40:00,236.75,237.1,236.75,237.1,12719.0,236.75,237.1,236.75,237.1,12719.0
2019-06-21 13:50:00,237.06,237.23,237.01,237.13,21706.0,237.06,237.23,237.01,237.13,21706.0
2019-06-21 14:00:00,237.13,237.34,236.62,236.76,13029.0,237.13,237.34,236.62,236.76,13029.0
2019-06-21 14:10:00,236.82,237.16,236.75,237.01,12861.0,236.82,237.16,236.75,237.01,12861.0
2019-06-21 14:20:00,237.05,237.13,236.84,237.13,15014.0,237.05,237.13,236.84,237.13,15014.0
2019-06-21 14:30:00,237.11,237.7,237.05,237.69,26052.0,237.11,237.7,237.05,237.69,26052.0
2019-06-21 14:40:00,237.69,237.91,237.46,237.9,12660.0,237.69,237.91,237.46,237.9,12660.0
2019-06-21 14:50:00,237.86,237.86,237.47,237.65,15136.0,237.86,237.86,237.47,237.65,15136.0
2019-06-21 15:00:00,237.65,238.16,237.59,238.13,16919.0,237.65,238.16,237.59,238.13,16919.0
2019-06-21 15:10:00,238.19,238.23,237.8,238.2,21747.0,238.19,238.23,237.8,238.2,21747.0
2019-06-21 15:20:00,238.24,238.44,238.08,238.19,22251.0,238.24,238.44,238.08,238.19,22251.0
2019-06-21 15:30:00,238.14,238.59,237.98,238.51,40481.0,238.14,238.59,237.98,238.51,40481.0
2019-06-21 15:40:00,238.58,239.04,238.55,238.93,50859.0,238.58,239.04,238.55,238.93,50859.0
2019-06-21 15:50:00,238.92,239.14,238.53,239.11,71395.0,238.92,239.14,238.53,239.11,71395.0
2019-06-24 09:30:00,238.7,239.77,238.6,239.6,53581.0,238.7,239.77,238.6,239.6,53581.0
2019-06-24 09:40:00,239.61,241.31,238.59,238.89,60307.0,239.61,241.31,238.59,238.89,60307.0
2019-06-24 09:50:00,238.93,239.2,238.61,239.06,23454.0,238.93,239.2,238.61,239.06,23454.0
2019-06-24 10:00:00,238.97,239.14,237.67,237.82,23425.0,238.97,239.14,237.67,237.82,23425.0
2019-06-24 10:10:00,237.83,237.93,237.34,237.45,35237.0,237.83,237.93,237.34,237.45,35237.0
2019-06-24 10:20:00,237.35,237.48,236.76,237.32,24730.0,237.35,237.48,236.76,237.32,24730.0
2019-06-24 10:30:00,237.32,237.32,235.71,235.71,19152.0,237.32,237.32,235.71,235.71,19152.0
2019-06-24 10:40:00,235.82,236.37,235.33,236.21,28908.0,235.82,236.37,235.33,236.21,28908.0
2019-06-24 10:50:00,236.3,236.85,236.04,236.47,17670.0,236.3,236.85,236.04,236.47,17670.0
2019-06-24 11:00:00,236.58,237.01,236.39,236.81,11498.0,236.58,237.01,236.39,236.81,11498.0
2019-06-24 11:10:00,236.78,237.26,236.46,236.95,20222.0,236.78,237.26,236.46,236.95,20222.0
2019-06-24 11:20:00,236.81,236.81,236.07,236.45,13144.0,236.81,236.81,236.07,236.45,13144.0
2019-06-24 11:30:00,236.46,236.89,236.42,236.64,13642.0,236.46,236.89,236.42,236.64,13642.0
2019-06-24 11:40:00,236.68,237.18,236.67,237.03,10202.0,236.68,237.18,236.67,237.03,10202.0
2019-06-24 11:50:00,237.03,237.27,236.93,236.93,15664.0,237.03,237.27,236.93,236.93,15664.0
2019-06-24 12:00:00,236.94,237.03,236.57,236.93,8442.0,236.94,237.03,236.57,236.93,8442.0
2019-06-24 12:10:00,236.97,237.18,236.72,236.85,13292.0,236.97,237.18,236.72,236.85,13292.0
2019-06-24 12:20:00,236.98,237.18,236.91,237.13,10552.0,236.98,237.18,236.91,237.13,10552.0
2019-06-24 12:30:00,237.12,237.18,236.8,237.12,11903.0,237.12,237.18,236.8,237.12,11903.0
2019-06-24 12:40:00,237.12,237.35,237.0,237.29,10904.0,237.12,237.35,237.0,237.29,10904.0
2019-06-24 12:50:00,237.34,237.35,236.56,236.64,28544.0,237.34,237.35,236.56,236.64,28544.0
2019-06-24 13:00:00,236.57,236.73,236.0,236.16,25633.0,236.57,236.73,236.0,236.16,25633.0
2019-06-24 13:10:00,236.18,236.48,236.11,236.42,11252.0,236.18,236.48,236.11,236.42,11252.0
2019-06-24 13:20:00,236.46,236.49,236.05,236.09,14115.0,236.46,236.49,236.05,236.09,14115.0
2019-06-24 13:30:00,236.09,236.47,236.08,236.13,13386.0,236.09,236.47,236.08,236.13,13386.0
2019-06-24 13:40:00,236.17,236.17,235.85,235.98,13347.0,236.17,236.17,235.85,235.98,13347.0
2019-06-24 13:50:00,236.02,236.09,235.49,235.79,20573.0,236.02,236.09,235.49,235.79,20573.0
2019-06-24 14:00:00,235.75,236.36,235.75,236.35,8893.0,235.75,236.36,235.75,236.35,8893.0
2019-06-24 14:10:00,236.35,236.55,235.94,235.95,16098.0,236.35,236.55,235.94,235.95,16098.0
2019-06-24 14:20:00,235.94,236.0,235.43,235.5,16478.0,235.94,236.0,235.43,235.5,16478.0
2019-06-24 14:30:00,235.54,235.91,235.46,235.75,8644.0,235.54,235.91,235.46,235.75,8644.0
2019-06-24 14:40:00,235.77,235.87,235.43,235.8,12297.0,235.77,235.87,235.43,235.8,12297.0
2019-06-24 14:50:00,235.8,236.13,235.72,235.82,15601.0,235.8,236.13,235.72,235.82,15601.0
2019-06-24 15:00:00,235.87,235.93,235.56,235.64,14180.0,235.87,235.93,235.56,235.64,14180.0
2019-06-24 15:10:00,235.56,235.71,235.45,235.59,18115.0,235.56,235.71,235.45,235.59,18115.0
2019-06-24 15:20:00,235.62,236.07,235.58,235.81,13288.0,235.62,236.07,235.58,235.81,13288.0
2019-06-24 15:30:00,235.89,236.29,235.76,236.2,19394.0,235.89,236.29,235.76,236.2,19394.0
2019-06-24 15:40:00,236.25,236.55,236.17,236.21,25507.0,236.25,236.55,236.17,236.21,25507.0
2019-06-24 15:50:00,236.2,236.42,235.58,235.96,72780.0,236.2,236.42,235.58,235.96,72780.0
2019-06-25 09:30:00,236.4,239.67,235.99,239.17,76102.0,236.4,239.67,235.99,239.17,76102.0
2019-06-25 09:40:00,239.45,241.49,238.74,241.42,67982.0,239.45,241.49,238.74,241.42,67982.0
2019-06-25 09:50:00,241.31,244.76,241.3,244.43,80943.0,241.31,244.76,241.3,244.43,80943.0
2019-06-25 10:00:00,244.34,244.92,243.22,244.88,100735.0,244.34,244.92,243.22,244.88,100735.0
2019-06-25 10:10:00,244.82,245.35,243.3,244.09,62390.0,244.82,245.35,243.3,244.09,62390.0
2019-06-25 10:20:00,243.94,243.99,243.4,243.64,67237.0,243.94,243.99,243.4,243.64,67237.0
2019-06-25 10:30:00,243.5,243.82,242.02,242.47,58821.0,243.5,243.82,242.02,242.47,58821.0
2019-06-25 10:40:00,242.54,243.1,242.01,242.1,27361.0,242.54,243.1,242.01,242.1,27361.0
2019-06-25 10:50:00,242.12,242.5,241.61,242.02,45013.0,242.12,242.5,241.61,242.02,45013.0
2019-06-25 11:00:00,242.06,242.2,241.32,242.04,19502.0,242.06,242.2,241.32,242.04,19502.0
2019-06-25 11:10:00,242.1,242.79,241.77,242.7,26880.0,242.1,242.79,241.77,242.7,26880.0
2019-06-25 11:20:00,242.69,243.33,242.58,243.2,24363.0,242.69,243.33,242.58,243.2,24363.0
2019-06-25 11:30:00,243.29,243.42,242.81,243.22,24363.0,243.29,243.42,242.81,243.22,24363.0
2019-06-25 11:40:00,243.23,243.53,242.89,242.9,19426.0,243.23,243.53,242.89,242.9,19426.0
2019-06-25 11:50:00,242.84,243.18,242.84,243.14,11804.0,242.84,243.18,242.84,243.14,11804.0
2019-06-25 12:00:00,243.19,243.25,242.67,242.9,19812.0,243.19,243.25,242.67,242.9,19812.0
2019-06-25 12:10:00,242.92,243.59,242.78,243.02,29625.0,242.92,243.59,242.78,243.02,29625.0
2019-06-25 12:20:00,242.99,243.02,242.27,242.33,17001.0,242.99,243.02,242.27,242.33,17001.0
2019-06-25 12:30:00,242.34,242.52,241.9,241.94,27262.0,242.34,242.52,241.9,241.94,27262.0
2019-06-25 12:40:00,241.91,242.07,241.62,241.67,14447.0,241.91,242.07,241.62,241.67,14447.0
2019-06-25 12:50:00,241.61,241.82,241.54,241.56,12394.0,241.61,241.82,241.54,241.56,12394.0
2019-06-25 13:00:00,241.61,241.61,240.66,240.99,24464.0,241.61,241.61,240.66,240.99,24464.0
2019-06-25 13:10:00,240.99,241.08,240.65,241.04,13728.0,240.99,241.08,240.65,241.04,13728.0
2019-06-25 13:20:00,241.06,241.39,240.86,241.39,20163.0,241.06,241.39,240.86,241.39,20163.0
2019-06-25 13:30:00,241.42,241.73,241.2,241.46,20543.0,241.42,241.73,241.2,241.46,20543.0
2019-06-25 13:40:00,241.42,241.81,241.42,241.67,14194.0,241.42,241.81,241.42,241.67,14194.0
2019-06-25 13:50:00,241.59,241.67,241.14,241.31,14069.0,241.59,241.67,241.14,241.31,14069.0
2019-06-25 14:00:00,241.3,241.44,240.72,240.85,13118.0,241.3,241.44,240.72,240.85,13118.0
2019-06-25 14:10:00,240.85,241.11,240.74,241.09,7246.0,240.85,241.11,240.74,241.09,7246.0
2019-06-25 14:20:00,240.96,241.16,240.73,240.88,15123.0,240.96,241.16,240.73,240.88,15123.0
2019-06-25 14:30:00,240.87,240.95,239.95,240.04,16366.0,240.87,240.95,239.95,240.04,16366.0
2019-06-25 14:40:00,240.02,240.4,240.01,240.35,14335.0,240.02,240.4,240.01,240.35,14335.0
2019-06-25 14:50:00,240.39,240.75,240.19,240.58,18410.0,240.39,240.75,240.19,240.58,18410.0
2019-06-25 15:00:00,240.63,241.03,240.49,240.86,32605.0,240.63,241.03,240.49,240.86,32605.0
2019-06-25 15:10:00,240.9,240.98,240.27,240.36,36794.0,240.9,240.98,240.27,240.36,36794.0
2019-06-25 15:20:00,240.38,240.73,240.31,240.55,21138.0,240.38,240.73,240.31,240.55,21138.0
2019-06-25 15:30:00,240.55,240.62,240.27,240.27,28256.0,240.55,240.62,240.27,240.27,28256.0
2019-06-25 15:40:00,240.27,240.3,239.56,239.9,47672.0,240.27,240.3,239.56,239.9,47672.0
2019-06-25 15:50:00,239.89,240.45,239.59,240.4,92898.0,239.89,240.45,239.59,240.4,92898.0
2019-06-26 09:30:00,241.46,242.68,240.63,241.77,58105.0,241.46,242.68,240.63,241.77,58105.0
2019-06-26 09:40:00,241.7,241.86,239.45,239.76,47670.0,241.7,241.86,239.45,239.76,47670.0
2019-06-26 09:50:00,239.64,239.93,237.99,238.21,58626.0,239.64,239.93,237.99,238.21,58626.0
2019-06-26 10:00:00,238.24,238.25,237.22,237.33,36580.0,238.24,238.25,237.22,237.33,36580.0
2019-06-26 10:10:00,237.45,237.69,237.0,237.17,19975.0,237.45,237.69,237.0,237.17,19975.0
2019-06-26 10:20:00,237.14,237.34,236.63,236.9,28927.0,237.14,237.34,236.63,236.9,28927.0
2019-06-26 10:30:00,237.09,237.3,236.52,236.59,19896.0,237.09,237.3,236.52,236.59,19896.0
2019-06-26 10:40:00,236.6,237.23,236.56,236.96,24665.0,236.6,237.23,236.56,236.96,24665.0
2019-06-26 10:50:00,236.86,237.05,236.6,236.7,15047.0,236.86,237.05,236.6,236.7,15047.0
2019-06-26 11:00:00,236.63,237.12,236.17,236.36,24645.0,236.63,237.12,236.17,236.36,24645.0
2019-06-26 11:10:00,236.47,237.56,236.47,237.02,27305.0,236.47,237.56,236.47,237.02,27305.0
2019-06-26 11:20:00,236.99,237.69,236.87,237.08,21568.0,236.99,237.69,236.87,237.08,21568.0
2019-06-26 11:30:00,237.08,237.52,236.58,236.58,22333.0,237.08,237.52,236.58,236.58,22333.0
2019-06-26 11:40:00,236.73,236.94,235.92,236.88,36825.0,236.73,236.94,235.92,236.88,36825.0
2019-06-26 11:50:00,236.95,237.08,236.57,236.89,19383.0,236.95,237.08,236.57,236.89,19383.0
2019-06-26 12:00:00,236.98,237.32,236.68,236.76,16415.0,236.98,237.32,236.68,236.76,16415.0
2019-06-26 12:10:00,236.74,237.0,236.64,236.69,13436.0,236.74,237.0,236.64,236.69,13436.0
2019-06-26 12:20:00,236.7,237.01,236.54,237.0,15555.0,236.7,237.01,236.54,237.0,15555.0
2019-06-26 12:30:00,236.97,237.84,236.92,237.69,16601.0,236.97,237.84,236.92,237.69,16601.0
2019-06-26 12:40:00,237.68,237.94,237.5,237.85,12321.0,237.68,237.94,237.5,237.85,12321.0
2019-06-26 12:50:00,237.87,238.08,237.6,238.03,13188.0,237.87,238.08,237.6,238.03,13188.0
2019-06-26 13:00:00,238.04,238.14,237.75,237.98,14443.0,238.04,238.14,237.75,237.98,14443.0
2019-06-26 13:10:00,237.95,238.49,237.9,238.36,10234.0,237.95,238.49,237.9,238.36,10234.0
2019-06-26 13:20:00,238.36,238.37,237.6,237.85,17198.0,238.36,238.37,237.6,237.85,17198.0
2019-06-26 13:30:00,237.84,238.09,237.74,237.87,9428.0,237.84,238.09,237.74,237.87,9428.0
2019-06-26 13:40:00,237.78,237.98,237.4,237.67,11420.0,237.78,237.98,237.4,237.67,11420.0
2019-06-26 13:50:00,237.63,238.34,237.63,238.34,9037.0,237.63,238.34,237.63,238.34,9037.0
2019-06-26 14:00:00,238.35,238.35,237.9,237.99,12445.0,238.35,238.35,237.9,237.99,12445.0
2019-06-26 14:10:00,238.02,238.6,238.02,238.6,25091.0,238.02,238.6,238.02,238.6,25091.0
2019-06-26 14:20:00,238.61,238.69,238.04,238.43,16693.0,238.61,238.69,238.04,238.43,16693.0
2019-06-26 14:30:00,238.51,238.7,238.17,238.17,15763.0,238.51,238.7,238.17,238.17,15763.0
2019-06-26 14:40:00,238.26,238.3,237.38,237.38,16592.0,238.26,238.3,237.38,237.38,16592.0
2019-06-26 14:50:00,237.45,237.75,237.2,237.69,12156.0,237.45,237.75,237.2,237.69,12156.0
2019-06-26 15:00:00,237.66,237.81,237.28,237.55,16676.0,237.66,237.81,237.28,237.55,16676.0
2019-06-26 15:10:00,237.52,237.84,237.51,237.84,22946.0,237.52,237.84,237.51,237.84,22946.0
2019-06-26 15:20:00,237.92,238.01,237.6,237.72,22156.0,237.92,238.01,237.6,237.72,22156.0
2019-06-26 15:30:00,237.7,238.23,237.52,238.19,25897.0,237.7,238.23,237.52,238.19,25897.0
2019-06-26 15:40:00,238.18,238.55,238.17,238.39,40943.0,238.18,238.55,238.17,238.39,40943.0
2019-06-26 15:50:00,238.36,238.72,237.98,238.06,80250.0,238.36,238.72,237.98,238.06,80250.0
2019-06-27 09:30:00,237.91,241.14,237.83,239.78,80750.0,237.91,241.14,237.83,239.78,80750.0
2019-06-27 09:40:00,239.97,241.13,239.45,239.83,32369.0,239.97,241.13,239.45,239.83,32369.0
2019-06-27 09:50:00,239.87,240.54,239.54,240.41,31171.0,239.87,240.54,239.54,240.41,31171.0
2019-06-27 10:00:00,240.54,241.0,239.76,240.68,29805.0,240.54,241.0,239.76,240.68,29805.0
2019-06-27 10:10:00,240.79,240.95,240.3,240.6,40220.0,240.79,240.95,240.3,240.6,40220.0
2019-06-27 10:20:00,240.55,240.71,239.93,240.08,36090.0,240.55,240.71,239.93,240.08,36090.0
2019-06-27 10:30:00,240.28,240.48,239.67,240.11,28339.0,240.28,240.48,239.67,240.11,28339.0
2019-06-27 10:40:00,240.14,240.32,239.67,240.01,22673.0,240.14,240.32,239.67,240.01,22673.0
2019-06-27 10:50:00,239.94,240.25,239.74,240.0,53893.0,239.94,240.25,239.74,240.0,53893.0
2019-06-27 11:00:00,240.02,240.41,239.86,240.36,43300.0,240.02,240.41,239.86,240.36,43300.0
2019-06-27 11:10:00,240.4,240.44,239.31,239.56,24819.0,240.4,240.44,239.31,239.56,24819.0
2019-06-27 11:20:00,239.56,239.76,238.94,238.95,33844.0,239.56,239.76,238.94,238.95,33844.0
2019-06-27 11:30:00,239.09,240.24,239.08,240.0,21217.0,239.09,240.24,239.08,240.0,21217.0
2019-06-27 11:40:00,239.96,240.22,239.76,239.76,25629.0,239.96,240.22,239.76,239.76,25629.0
2019-06-27 11:50:00,239.86,240.11,239.28,239.66,20462.0,239.86,240.11,239.28,239.66,20462.0
2019-06-27 12:00:00,239.69,239.79,239.42,239.7,16476.0,239.69,239.79,239.42,239.7,16476.0
2019-06-27 12:10:00,239.77,240.06,239.7,240.0,22964.0,239.77,240.06,239.7,240.0,22964.0
2019-06-27 12:20:00,239.97,240.06,239.75,239.86,22459.0,239.97,240.06,239.75,239.86,22459.0
2019-06-27 12:30:00,239.91,239.95,239.48,239.59,23051.0,239.91,239.95,239.48,239.59,23051.0
2019-06-27 12:40:00,239.66,239.67,239.39,239.59,11835.0,239.66,239.67,239.39,239.59,11835.0
2019-06-27 12:50:00,239.69,239.86,239.53,239.6,15138.0,239.69,239.86,239.53,239.6,15138.0
2019-06-27 13:00:00,239.62,240.03,239.62,239.94,9700.0,239.62,240.03,239.62,239.94,9700.0
2019-06-27 13:10:00,239.93,240.03,239.78,239.87,17917.0,239.93,240.03,239.78,239.87,17917.0
2019-06-27 13:20:00,239.84,240.03,239.84,239.92,23550.0,239.84,240.03,239.84,239.92,23550.0
2019-06-27 13:30:00,239.96,240.05,239.86,239.88,29818.0,239.96,240.05,239.86,239.88,29818.0
2019-06-27 13:40:00,239.91,240.0,239.5,239.69,24132.0,239.91,240.0,239.5,239.69,24132.0
2019-06-27 13:50:00,239.72,240.36,239.68,240.16,33362.0,239.72,240.36,239.68,240.16,33362.0
2019-06-27 14:00:00,240.2,240.32,239.95,240.02,24158.0,240.2,240.32,239.95,240.02,24158.0
2019-06-27 14:10:00,240.03,240.62,240.02,240.4,42189.0,240.03,240.62,240.02,240.4,42189.0
2019-06-27 14:20:00,240.4,240.47,239.99,240.2,15785.0,240.4,240.47,239.99,240.2,15785.0
2019-06-27 14:30:00,240.21,240.23,240.11,240.2,12212.0,240.21,240.23,240.11,240.2,12212.0
2019-06-27 14:40:00,240.25,240.29,240.06,240.23,24143.0,240.25,240.29,240.06,240.23,24143.0
2019-06-27 14:50:00,240.27,240.32,240.0,240.05,23478.0,240.27,240.32,240.0,240.05,23478.0
2019-06-27 15:00:00,240.05,240.17,239.88,239.98,19416.0,240.05,240.17,239.88,239.98,19416.0
2019-06-27 15:10:00,240.02,240.2,239.97,240.13,27944.0,240.02,240.2,239.97,240.13,27944.0
2019-06-27 15:20:00,240.17,240.34,240.03,240.3,25134.0,240.17,240.34,240.03,240.3,25134.0
2019-06-27 15:30:00,240.25,240.27,239.98,240.07,35072.0,240.25,240.27,239.98,240.07,35072.0
2019-06-27 15:40:00,240.08,240.25,239.87,240.01,55662.0,240.08,240.25,239.87,240.01,55662.0
2019-06-27 15:50:00,240.06,240.2,239.7,239.71,61672.0,240.06,240.2,239.7,239.71,61672.0
2019-06-28 09:30:00,235.49,237.14,235.26,236.19,83538.0,235.49,237.14,235.26,236.19,83538.0
2019-06-28 09:40:00,236.09,237.29,235.4,235.75,78917.0,236.09,237.29,235.4,235.75,78917.0
2019-06-28 09:50:00,235.75,236.48,234.7,236.42,47464.0,235.75,236.48,234.7,236.42,47464.0
2019-06-28 10:00:00,236.42,236.42,234.98,235.11,41682.0,236.42,236.42,234.98,235.11,41682.0
2019-06-28 10:10:00,235.08,236.35,235.03,236.21,38252.0,235.08,236.35,235.03,236.21,38252.0
2019-06-28 10:20:00,236.22,236.5,235.78,235.84,40814.0,236.22,236.5,235.78,235.84,40814.0
2019-06-28 10:30:00,235.84,236.5,235.79,236.3,28288.0,235.84,236.5,235.79,236.3,28288.0
2019-06-28 10:40:00,236.3,236.39,235.97,236.12,38155.0,236.3,236.39,235.97,236.12,38155.0
2019-06-28 10:50:00,236.09,236.15,235.05,235.05,53130.0,236.09,236.15,235.05,235.05,53130.0
2019-06-28 11:00:00,235.18,236.22,235.18,236.22,17594.0,235.18,236.22,235.18,236.22,17594.0
2019-06-28 11:10:00,236.19,236.5,236.11,236.46,28959.0,236.19,236.5,236.11,236.46,28959.0
2019-06-28 11:20:00,236.46,236.82,236.29,236.57,27648.0,236.46,236.82,236.29,236.57,27648.0
2019-06-28 11:30:00,236.45,236.63,236.23,236.32,10550.0,236.45,236.63,236.23,236.32,10550.0
2019-06-28 11:40:00,236.25,236.58,236.18,236.31,13818.0,236.25,236.58,236.18,236.31,13818.0
2019-06-28 11:50:00,236.3,236.88,236.08,236.69,27270.0,236.3,236.88,236.08,236.69,27270.0
2019-06-28 12:00:00,236.64,236.86,236.34,236.58,20229.0,236.64,236.86,236.34,236.58,20229.0
2019-06-28 12:10:00,236.45,236.55,236.2,236.52,10841.0,236.45,236.55,236.2,236.52,10841.0
2019-06-28 12:20:00,236.49,236.78,236.36,236.58,29981.0,236.49,236.78,236.36,236.58,29981.0
2019-06-28 12:30:00,236.53,236.97,236.49,236.89,14856.0,236.53,236.97,236.49,236.89,14856.0
2019-06-28 12:40:00,236.95,236.98,236.64,236.86,17882.0,236.95,236.98,236.64,236.86,17882.0
2019-06-28 12:50:00,236.92,236.97,236.59,236.79,14028.0,236.92,236.97,236.59,236.79,14028.0
2019-06-28 13:00:00,236.77,236.96,236.77,236.96,9912.0,236.77,236.96,236.77,236.96,9912.0
2019-06-28 13:10:00,236.84,237.03,236.64,236.75,19450.0,236.84,237.03,236.64,236.75,19450.0
2019-06-28 13:20:00,236.76,236.76,236.3,236.31,17673.0,236.76,236.76,236.3,236.31,17673.0
2019-06-28 13:30:00,236.3,236.32,236.01,236.06,17083.0,236.3,236.32,236.01,236.06,17083.0
2019-06-28 13:40:00,236.05,236.06,235.32,235.36,22062.0,236.05,236.06,235.32,235.36,22062.0
2019-06-28 13:50:00,235.31,235.31,234.86,234.89,26413.0,235.31,235.31,234.86,234.89,26413.0
2019-06-28 14:00:00,234.82,235.03,234.6,234.8,18902.0,234.82,235.03,234.6,234.8,18902.0
2019-06-28 14:10:00,234.83,234.84,234.01,234.07,27365.0,234.83,234.84,234.01,234.07,27365.0
2019-06-28 14:20:00,234.08,234.3,233.91,233.93,21461.0,234.08,234.3,233.91,233.93,21461.0
2019-06-28 14:30:00,233.82,234.08,233.64,233.79,20656.0,233.82,234.08,233.64,233.79,20656.0
2019-06-28 14:40:00,233.8,234.04,233.7,233.87,19242.0,233.8,234.04,233.7,233.87,19242.0
2019-06-28 14:50:00,233.88,233.94,233.46,233.74,16818.0,233.88,233.94,233.46,233.74,16818.0
2019-06-28 15:00:00,233.8,234.47,233.78,234.33,34870.0,233.8,234.47,233.78,234.33,34870.0
2019-06-28 15:10:00,234.33,234.49,233.86,233.89,16657.0,234.33,234.49,233.86,233.89,16657.0
2019-06-28 15:20:00,233.93,234.05,233.54,233.74,24406.0,233.93,234.05,233.54,233.74,24406.0
2019-06-28 15:30:00,233.79,234.43,233.73,234.35,34220.0,233.79,234.43,233.73,234.35,34220.0
2019-06-28 15:40:00,234.37,234.88,234.37,234.85,37666.0,234.37,234.88,234.37,234.85,37666.0
2019-06-28 15:50:00,234.86,235.14,233.65,233.8,189533.0,234.86,235.14,233.65,233.8,189533.0
2019-07-01 09:30:00,236.59,237.2,235.27,236.55,64789.0,236.59,237.2,235.27,236.55,64789.0
2019-07-01 09:40:00,236.61,238.03,236.43,237.49,35417.0,236.61,238.03,236.43,237.49,35417.0
2019-07-01 09:50:00,237.5,237.71,236.69,236.89,26518.0,237.5,237.71,236.69,236.89,26518.0
2019-07-01 10:00:00,236.93,237.64,236.81,237.27,33068.0,236.93,237.64,236.81,237.27,33068.0
2019-07-01 10:10:00,237.3,237.41,236.71,236.72,23221.0,237.3,237.41,236.71,236.72,23221.0
2019-07-01 10:20:00,236.76,236.96,236.06,236.31,17998.0,236.76,236.96,236.06,236.31,17998.0
2019-07-01 10:30:00,236.39,236.76,235.79,236.16,32473.0,236.39,236.76,235.79,236.16,32473.0
2019-07-01 10:40:00,236.21,236.66,236.13,236.66,11133.0,236.21,236.66,236.13,236.66,11133.0
2019-07-01 10:50:00,236.62,237.15,236.57,236.78,27215.0,236.62,237.15,236.57,236.78,27215.0
2019-07-01 11:00:00,236.82,237.88,236.82,237.69,28567.0,236.82,237.88,236.82,237.69,28567.0
2019-07-01 11:10:00,237.65,237.89,236.9,237.15,29312.0,237.65,237.89,236.9,237.15,29312.0
2019-07-01 11:20:00,237.15,237.25,236.83,236.85,23570.0,237.15,237.25,236.83,236.85,23570.0
2019-07-01 11:30:00,236.85,237.33,236.61,237.2,14792.0,236.85,237.33,236.61,237.2,14792.0
2019-07-01 11:40:00,237.2,237.5,236.95,237.34,13235.0,237.2,237.5,236.95,237.34,13235.0
2019-07-01 11:50:00,237.5,237.68,237.31,237.4,10287.0,237.5,237.68,237.31,237.4,10287.0
2019-07-01 12:00:00,237.32,237.37,236.98,237.04,23301.0,237.32,237.37,236.98,237.04,23301.0
2019-07-01 12:10:00,237.05,237.31,236.57,236.62,19453.0,237.05,237.31,236.57,236.62,19453.0
2019-07-01 12:20:00,236.65,236.75,235.95,236.11,21570.0,236.65,236.75,235.95,236.11,21570.0
2019-07-01 12:30:00,236.14,236.27,235.56,235.74,30967.0,236.14,236.27,235.56,235.74,30967.0
2019-07-01 12:40:00,235.76,235.81,235.45,235.78,18409.0,235.76,235.81,235.45,235.78,18409.0
2019-07-01 12:50:00,235.84,235.84,235.51,235.52,6954.0,235.84,235.84,235.51,235.52,6954.0
2019-07-01 13:00:00,235.65,235.69,235.3,235.57,15243.0,235.65,235.69,235.3,235.57,15243.0
2019-07-01 13:10:00,235.54,235.66,234.9,235.07,9863.0,235.54,235.66,234.9,235.07,9863.0
2019-07-01 13:20:00,235.03,235.3,235.02,235.28,7266.0,235.03,235.3,235.02,235.28,7266.0
2019-07-01 13:30:00,235.33,235.49,235.02,235.47,9757.0,235.33,235.49,235.02,235.47,9757.0
2019-07-01 13:40:00,235.46,235.49,235.24,235.36,11023.0,235.46,235.49,235.24,235.36,11023.0
2019-07-01 13:50:00,235.38,235.47,235.17,235.47,8706.0,235.38,235.47,235.17,235.47,8706.0
2019-07-01 14:00:00,235.53,235.59,234.94,235.06,12288.0,235.53,235.59,234.94,235.06,12288.0
2019-07-01 14:10:00,235.06,235.2,234.58,234.6,12181.0,235.06,235.2,234.58,234.6,12181.0
2019-07-01 14:20:00,234.56,234.79,234.26,234.54,12654.0,234.56,234.79,234.26,234.54,12654.0
2019-07-01 14:30:00,234.5,234.78,234.33,234.35,9267.0,234.5,234.78,234.33,234.35,9267.0
2019-07-01 14:40:00,234.39,234.6,234.24,234.45,14242.0,234.39,234.6,234.24,234.45,14242.0
2019-07-01 14:50:00,234.44,234.48,234.13,234.13,9677.0,234.44,234.48,234.13,234.13,9677.0
2019-07-01 15:00:00,234.3,234.76,234.29,234.7,11888.0,234.3,234.76,234.29,234.7,11888.0
2019-07-01 15:10:00,234.69,234.93,234.23,234.37,23258.0,234.69,234.93,234.23,234.37,23258.0
2019-07-01 15:20:00,234.43,234.53,234.22,234.37,15449.0,234.43,234.53,234.22,234.37,15449.0
2019-07-01 15:30:00,234.43,234.86,234.38,234.77,33837.0,234.43,234.86,234.38,234.77,33837.0
2019-07-01 15:40:00,234.83,235.19,234.68,235.08,38313.0,234.83,235.19,234.68,235.08,38313.0
2019-07-01 15:50:00,235.08,235.9,235.07,235.39,111237.0,235.08,235.9,235.07,235.39,111237.0
2019-07-02 09:30:00,236.26,236.31,233.39,235.54,27716.0,236.26,236.31,233.39,235.54,27716.0
2019-07-02 09:40:00,235.78,235.87,234.58,235.0,25543.0,235.78,235.87,234.58,235.0,25543.0
2019-07-02 09:50:00,235.0,235.75,234.98,235.72,25066.0,235.0,235.75,234.98,235.72,25066.0
2019-07-02 10:00:00,235.75,235.81,235.28,235.67,59029.0,235.75,235.81,235.28,235.67,59029.0
2019-07-02 10:10:00,235.63,235.8,235.47,235.62,37828.0,235.63,235.8,235.47,235.62,37828.0
2019-07-02 10:20:00,235.62,235.82,235.15,235.73,54008.0,235.62,235.82,235.15,235.73,54008.0
2019-07-02 10:30:00,235.73,235.82,235.34,235.6,18605.0,235.73,235.82,235.34,235.6,18605.0
2019-07-02 10:40:00,235.6,235.61,235.19,235.33,18281.0,235.6,235.61,235.19,235.33,18281.0
2019-07-02 10:50:00,235.28,235.45,234.91,234.98,18232.0,235.28,235.45,234.91,234.98,18232.0
2019-07-02 11:00:00,234.97,235.24,234.51,234.94,46937.0,234.97,235.24,234.51,234.94,46937.0
2019-07-02 11:10:00,234.88,234.99,234.73,234.81,17815.0,234.88,234.99,234.73,234.81,17815.0
2019-07-02 11:20:00,234.81,235.07,234.72,234.84,13831.0,234.81,235.07,234.72,234.84,13831.0
2019-07-02 11:30:00,234.9,234.94,234.2,234.45,13024.0,234.9,234.94,234.2,234.45,13024.0
2019-07-02 11:40:00,234.29,234.84,234.05,234.8,27457.0,234.29,234.84,234.05,234.8,27457.0
2019-07-02 11:50:00,234.67,235.05,234.49,234.97,14561.0,234.67,235.05,234.49,234.97,14561.0
2019-07-02 12:00:00,234.89,235.12,234.57,235.04,8181.0,234.89,235.12,234.57,235.04,8181.0
2019-07-02 12:10:00,235.08,235.59,235.08,235.46,10092.0,235.08,235.59,235.08,235.46,10092.0
2019-07-02 12:20:00,235.51,235.57,235.14,235.14,9231.0,235.51,235.57,235.14,235.14,9231.0
2019-07-02 12:30:00,235.27,235.36,235.0,235.14,7800.0,235.27,235.36,235.0,235.14,7800.0
2019-07-02 12:40:00,235.03,235.33,234.94,235.33,5135.0,235.03,235.33,234.94,235.33,5135.0
2019-07-02 12:50:00,235.28,235.69,235.16,235.61,12682.0,235.28,235.69,235.16,235.61,12682.0
2019-07-02 13:00:00,235.63,235.63,235.37,235.47,17811.0,235.63,235.63,235.37,235.47,17811.0
2019-07-02 13:10:00,235.42,235.51,235.29,235.47,5830.0,235.42,235.51,235.29,235.47,5830.0
2019-07-02 13:20:00,235.5,235.63,235.41,235.54,25775.0,235.5,235.63,235.41,235.54,25775.0
2019-07-02 13:30:00,235.55,235.68,235.38,235.47,19006.0,235.55,235.68,235.38,235.47,19006.0
2019-07-02 13:40:00,235.47,236.25,235.44,235.97,15645.0,235.47,236.25,235.44,235.97,15645.0
2019-07-02 13:50:00,235.93,235.93,235.66,235.77,32071.0,235.93,235.93,235.66,235.77,32071.0
2019-07-02 14:00:00,235.65,235.7,235.52,235.64,9330.0,235.65,235.7,235.52,235.64,9330.0
2019-07-02 14:10:00,235.65,235.67,235.48,235.6,8191.0,235.65,235.67,235.48,235.6,8191.0
2019-07-02 14:20:00,235.62,235.9,235.49,235.81,14425.0,235.62,235.9,235.49,235.81,14425.0
2019-07-02 14:30:00,235.8,235.84,235.5,235.6,17646.0,235.8,235.84,235.5,235.6,17646.0
2019-07-02 14:40:00,235.61,235.69,235.47,235.58,7900.0,235.61,235.69,235.47,235.58,7900.0
2019-07-02 14:50:00,235.62,235.64,235.46,235.6,8147.0,235.62,235.64,235.46,235.6,8147.0
2019-07-02 15:00:00,235.65,235.68,235.51,235.62,16499.0,235.65,235.68,235.51,235.62,16499.0
2019-07-02 15:10:00,235.59,235.62,235.29,235.51,13952.0,235.59,235.62,235.29,235.51,13952.0
2019-07-02 15:20:00,235.5,235.66,235.4,235.4,20692.0,235.5,235.66,235.4,235.4,20692.0
2019-07-02 15:30:00,235.44,236.1,235.44,236.1,55535.0,235.44,236.1,235.44,236.1,55535.0
2019-07-02 15:40:00,236.08,236.11,235.68,235.78,18689.0,236.08,236.11,235.68,235.78,18689.0
2019-07-02 15:50:00,235.76,236.48,235.75,236.36,78018.0,235.76,236.48,235.75,236.36,78018.0
2019-07-03 09:30:00,237.0,238.39,236.88,237.4,38928.0,237.0,238.39,236.88,237.4,38928.0
2019-07-03 09:40:00,237.53,237.63,236.91,237.03,17278.0,237.53,237.63,236.91,237.03,17278.0
2019-07-03 09:50:00,236.89,237.3,236.49,236.52,25335.0,236.89,237.3,236.49,236.52,25335.0
2019-07-03 10:00:00,236.52,236.84,236.24,236.55,25837.0,236.52,236.84,236.24,236.55,25837.0
2019-07-03 10:10:00,236.59,237.46,236.51,237.42,26065.0,236.59,237.46,236.51,237.42,26065.0
2019-07-03 10:20:00,237.33,238.48,237.16,238.24,30657.0,237.33,238.48,237.16,238.24,30657.0
2019-07-03 10:30:00,238.15,238.41,237.38,237.66,17732.0,238.15,238.41,237.38,237.66,17732.0
2019-07-03 10:40:00,237.67,238.05,237.61,237.88,8489.0,237.67,238.05,237.61,237.88,8489.0
2019-07-03 10:50:00,238.02,238.08,237.54,237.59,11485.0,238.02,238.08,237.54,237.59,11485.0
2019-07-03 11:00:00,237.56,238.04,237.48,237.59,12563.0,237.56,238.04,237.48,237.59,12563.0
2019-07-03 11:10:00,237.52,237.94,237.46,237.82,13913.0,237.52,237.94,237.46,237.82,13913.0
2019-07-03 11:20:00,237.74,237.98,237.69,237.79,21461.0,237.74,237.98,237.69,237.79,21461.0
2019-07-03 11:30:00,237.84,238.74,237.78,238.6,15614.0,237.84,238.74,237.78,238.6,15614.0
2019-07-03 11:40:00,238.59,238.68,238.19,238.39,14135.0,238.59,238.68,238.19,238.39,14135.0
2019-07-03 11:50:00,238.4,238.46,238.0,238.34,15997.0,238.4,238.46,238.0,238.34,15997.0
2019-07-03 12:00:00,238.35,238.48,238.19,238.43,14008.0,238.35,238.48,238.19,238.43,14008.0
2019-07-03 12:10:00,238.43,238.5,238.11,238.35,10740.0,238.43,238.5,238.11,238.35,10740.0
2019-07-03 12:20:00,238.46,238.48,238.0,238.02,9652.0,238.46,238.48,238.0,238.02,9652.0
2019-07-03 12:30:00,237.92,238.27,237.64,238.21,19030.0,237.92,238.27,237.64,238.21,19030.0
2019-07-03 12:40:00,238.17,238.33,237.93,238.13,25001.0,238.17,238.33,237.93,238.13,25001.0
2019-07-03 12:50:00,238.16,238.32,237.73,238.28,54869.0,238.16,238.32,237.73,238.28,54869.0
2019-07-05 09:30:00,236.78,237.51,236.04,236.68,38904.0,236.78,237.51,236.04,236.68,38904.0
2019-07-05 09:40:00,236.89,238.45,236.49,238.42,32124.0,236.89,238.45,236.49,238.42,32124.0
2019-07-05 09:50:00,238.33,238.5,237.95,238.36,20925.0,238.33,238.5,237.95,238.36,20925.0
2019-07-05 10:00:00,238.45,238.91,238.25,238.41,16025.0,238.45,238.91,238.25,238.41,16025.0
2019-07-05 10:10:00,238.19,238.5,238.14,238.39,5710.0,238.19,238.5,238.14,238.39,5710.0
2019-07-05 10:20:00,238.28,238.43,237.58,238.14,10330.0,238.28,238.43,237.58,238.14,10330.0
2019-07-05 10:30:00,238.04,238.31,237.83,237.97,6409.0,238.04,238.31,237.83,237.97,6409.0
2019-07-05 10:40:00,238.04,238.38,237.83,238.3,9965.0,238.04,238.38,237.83,238.3,9965.0
2019-07-05 10:50:00,238.29,238.41,237.85,238.13,24684.0,238.29,238.41,237.85,238.13,24684.0
2019-07-05 11:00:00,237.99,238.06,237.38,237.5,9878.0,237.99,238.06,237.38,237.5,9878.0
2019-07-05 11:10:00,237.49,237.49,237.02,237.33,10934.0,237.49,237.49,237.02,237.33,10934.0
2019-07-05 11:20:00,237.34,237.41,236.87,236.89,11194.0,237.34,237.41,236.87,236.89,11194.0
2019-07-05 11:30:00,236.9,237.0,236.36,236.56,12739.0,236.9,237.0,236.36,236.56,12739.0
2019-07-05 11:40:00,236.57,236.57,236.01,236.17,19189.0,236.57,236.57,236.01,236.17,19189.0
2019-07-05 11:50:00,236.17,236.22,235.82,236.01,17185.0,236.17,236.22,235.82,236.01,17185.0
2019-07-05 12:00:00,235.97,236.0,234.95,235.19,15500.0,235.97,236.0,234.95,235.19,15500.0
2019-07-05 12:10:00,235.2,235.24,234.66,234.91,10967.0,235.2,235.24,234.66,234.91,10967.0
2019-07-05 12:20:00,234.82,234.82,233.85,233.92,36454.0,234.82,234.82,233.85,233.92,36454.0
2019-07-05 12:30:00,234.0,234.23,233.45,233.6,27181.0,234.0,234.23,233.45,233.6,27181.0
2019-07-05 12:40:00,233.63,233.64,233.27,233.61,25397.0,233.63,233.64,233.27,233.61,25397.0
2019-07-05 12:50:00,233.66,234.57,233.57,234.57,23861.0,233.66,234.57,233.57,234.57,23861.0
2019-07-05 13:00:00,234.56,235.0,234.55,234.93,9820.0,234.56,235.0,234.55,234.93,9820.0
2019-07-05 13:10:00,235.03,235.12,234.56,234.66,17806.0,235.03,235.12,234.56,234.66,17806.0
2019-07-05 13:20:00,234.67,234.8,234.53,234.76,19431.0,234.67,234.8,234.53,234.76,19431.0
2019-07-05 13:30:00,234.73,235.2,234.65,235.13,16383.0,234.73,235.2,234.65,235.13,16383.0
2019-07-05 13:40:00,235.16,235.31,234.9,234.99,10803.0,235.16,235.31,234.9,234.99,10803.0
2019-07-05 13:50:00,234.93,235.0,234.68,234.91,7879.0,234.93,235.0,234.68,234.91,7879.0
2019-07-05 14:00:00,234.88,235.17,234.47,234.62,10155.0,234.88,235.17,234.47,234.62,10155.0
2019-07-05 14:10:00,234.59,234.62,234.11,234.28,13691.0,234.59,234.62,234.11,234.28,13691.0
2019-07-05 14:20:00,234.24,234.3,233.61,233.68,11169.0,234.24,234.3,233.61,233.68,11169.0
2019-07-05 14:30:00,233.7,233.7,233.23,233.66,39721.0,233.7,233.7,233.23,233.66,39721.0
2019-07-05 14:40:00,233.63,234.06,233.56,233.89,21130.0,233.63,234.06,233.56,233.89,21130.0
2019-07-05 14:50:00,233.89,234.5,233.83,234.33,23028.0,233.89,234.5,233.83,234.33,23028.0
2019-07-05 15:00:00,234.32,234.42,233.95,234.34,15280.0,234.32,234.42,233.95,234.34,15280.0
2019-07-05 15:10:00,234.22,234.37,233.9,233.96,9431.0,234.22,234.37,233.9,233.96,9431.0
2019-07-05 15:20:00,233.95,234.19,233.7,233.85,29496.0,233.95,234.19,233.7,233.85,29496.0
2019-07-05 15:30:00,233.81,234.34,233.8,234.19,16900.0,233.81,234.34,233.8,234.19,16900.0
2019-07-05 15:40:00,234.16,234.39,234.02,234.28,24735.0,234.16,234.39,234.02,234.28,24735.0
2019-07-05 15:50:00,234.24,234.4,233.69,234.17,80648.0,234.24,234.4,233.69,234.17,80648.0
2019-07-08 09:30:00,234.25,234.25,230.71,230.95,46138.0,234.25,234.25,230.71,230.95,46138.0
2019-07-08 09:40:00,230.84,230.98,229.76,230.68,50115.0,230.84,230.98,229.76,230.68,50115.0
2019-07-08 09:50:00,230.59,231.61,230.41,230.99,24785.0,230.59,231.61,230.41,230.99,24785.0
2019-07-08 10:00:00,230.99,231.9,230.97,231.35,16681.0,230.99,231.9,230.97,231.35,16681.0
2019-07-08 10:10:00,231.35,231.76,231.32,231.38,14254.0,231.35,231.76,231.32,231.38,14254.0
2019-07-08 10:20:00,231.29,231.31,230.19,230.36,38456.0,231.29,231.31,230.19,230.36,38456.0
2019-07-08 10:30:00,230.35,230.46,229.97,230.08,22794.0,230.35,230.46,229.97,230.08,22794.0
2019-07-08 10:40:00,230.11,230.32,229.9,230.1,24044.0,230.11,230.32,229.9,230.1,24044.0
2019-07-08 10:50:00,229.99,230.0,229.12,229.2,38929.0,229.99,230.0,229.12,229.2,38929.0
2019-07-08 11:00:00,229.12,230.02,228.82,229.84,48618.0,229.12,230.02,228.82,229.84,48618.0
2019-07-08 11:10:00,229.81,230.39,229.65,230.18,15116.0,229.81,230.39,229.65,230.18,15116.0
2019-07-08 11:20:00,230.3,230.63,229.95,230.02,18353.0,230.3,230.63,229.95,230.02,18353.0
2019-07-08 11:30:00,230.02,230.11,229.05,229.05,19112.0,230.02,230.11,229.05,229.05,19112.0
2019-07-08 11:40:00,229.15,229.43,228.99,229.43,18335.0,229.15,229.43,228.99,229.43,18335.0
2019-07-08 11:50:00,229.44,229.54,228.97,228.98,23306.0,229.44,229.54,228.97,228.98,23306.0
2019-07-08 12:00:00,229.02,229.09,228.71,229.09,16747.0,229.02,229.09,228.71,229.09,16747.0
2019-07-08 12:10:00,229.05,229.64,228.94,229.38,21198.0,229.05,229.64,228.94,229.38,21198.0
2019-07-08 12:20:00,229.4,229.62,229.11,229.27,16786.0,229.4,229.62,229.11,229.27,16786.0
2019-07-08 12:30:00,229.23,229.6,229.23,229.39,12759.0,229.23,229.6,229.23,229.39,12759.0
2019-07-08 12:40:00,229.42,229.57,229.1,229.31,19741.0,229.42,229.57,229.1,229.31,19741.0
2019-07-08 12:50:00,229.26,229.37,228.92,228.97,19659.0,229.26,229.37,228.92,228.97,19659.0
2019-07-08 13:00:00,228.95,229.3,228.95,229.15,10664.0,228.95,229.3,228.95,229.15,10664.0
2019-07-08 13:10:00,229.09,229.46,229.04,229.39,10532.0,229.09,229.46,229.04,229.39,10532.0
2019-07-08 13:20:00,229.37,229.66,229.37,229.52,14634.0,229.37,229.66,229.37,229.52,14634.0
2019-07-08 13:30:00,229.53,229.68,229.38,229.38,12782.0,229.53,229.68,229.38,229.38,12782.0
2019-07-08 13:40:00,229.32,229.39,229.0,229.17,19848.0,229.32,229.39,229.0,229.17,19848.0
2019-07-08 13:50:00,229.2,229.31,228.74,228.77,22623.0,229.2,229.31,228.74,228.77,22623.0
2019-07-08 14:00:00,228.75,228.82,228.4,228.55,21691.0,228.75,228.82,228.4,228.55,21691.0
2019-07-08 14:10:00,228.56,228.56,228.1,228.13,17860.0,228.56,228.56,228.1,228.13,17860.0
2019-07-08 14:20:00,228.12,228.48,228.03,228.45,36942.0,228.12,228.48,228.03,228.45,36942.0
2019-07-08 14:30:00,228.43,229.01,228.35,228.79,22914.0,228.43,229.01,228.35,228.79,22914.0
2019-07-08 14:40:00,228.8,229.53,228.67,229.45,16885.0,228.8,229.53,228.67,229.45,16885.0
2019-07-08 14:50:00,229.42,229.42,229.0,229.17,12362.0,229.42,229.42,229.0,229.17,12362.0
2019-07-08 15:00:00,229.21,229.81,229.16,229.61,16984.0,229.21,229.81,229.16,229.61,16984.0
2019-07-08 15:10:00,229.54,230.18,229.35,229.95,24620.0,229.54,230.18,229.35,229.95,24620.0
2019-07-08 15:20:00,229.96,230.46,229.8,230.2,24027.0,229.96,230.46,229.8,230.2,24027.0
2019-07-08 15:30:00,230.24,230.84,230.24,230.77,24294.0,230.24,230.84,230.24,230.77,24294.0
2019-07-08 15:40:00,230.82,231.07,230.48,231.05,27645.0,230.82,231.07,230.48,231.05,27645.0
2019-07-08 15:50:00,231.05,231.33,230.65,230.89,90581.0,231.05,231.33,230.65,230.89,90581.0
2019-07-09 09:30:00,229.49,230.66,228.53,230.36,27884.0,229.49,230.66,228.53,230.36,27884.0
2019-07-09 09:40:00,230.48,232.01,230.48,231.4,25731.0,230.48,232.01,230.48,231.4,25731.0
2019-07-09 09:50:00,231.43,231.45,230.71,231.17,28532.0,231.43,231.45,230.71,231.17,28532.0
2019-07-09 10:00:00,231.19,233.0,231.17,232.71,53287.0,231.19,233.0,231.17,232.71,53287.0
2019-07-09 10:10:00,232.94,233.07,232.64,232.99,10400.0,232.94,233.07,232.64,232.99,10400.0
2019-07-09 10:20:00,232.88,233.1,232.46,232.89,26668.0,232.88,233.1,232.46,232.89,26668.0
2019-07-09 10:30:00,232.97,233.79,232.89,233.57,15691.0,232.97,233.79,232.89,233.57,15691.0
2019-07-09 10:40:00,233.68,233.82,233.44,233.54,24290.0,233.68,233.82,233.44,233.54,24290.0
2019-07-09 10:50:00,233.62,233.72,232.86,232.94,11761.0,233.62,233.72,232.86,232.94,11761.0
2019-07-09 11:00:00,232.89,233.71,232.88,233.53,9889.0,232.89,233.71,232.88,233.53,9889.0
2019-07-09 11:10:00,233.53,233.74,233.19,233.67,15540.0,233.53,233.74,233.19,233.67,15540.0
2019-07-09 11:20:00,233.65,233.66,232.89,233.03,7940.0,233.65,233.66,232.89,233.03,7940.0
2019-07-09 11:30:00,232.95,233.03,232.72,232.83,4569.0,232.95,233.03,232.72,232.83,4569.0
2019-07-09 11:40:00,232.75,233.21,232.58,233.0,13905.0,232.75,233.21,232.58,233.0,13905.0
2019-07-09 11:50:00,233.15,233.72,233.14,233.56,8299.0,233.15,233.72,233.14,233.56,8299.0
2019-07-09 12:00:00,233.64,233.8,233.4,233.53,11745.0,233.64,233.8,233.4,233.53,11745.0
2019-07-09 12:10:00,233.62,234.17,233.62,233.86,8950.0,233.62,234.17,233.62,233.86,8950.0
2019-07-09 12:20:00,233.86,234.33,233.81,234.29,11080.0,233.86,234.33,233.81,234.29,11080.0
2019-07-09 12:30:00,234.29,234.29,233.9,234.0,17674.0,234.29,234.29,233.9,234.0,17674.0
2019-07-09 12:40:00,234.0,234.23,234.0,234.03,4278.0,234.0,234.23,234.0,234.03,4278.0
2019-07-09 12:50:00,234.15,234.23,233.8,233.8,4388.0,234.15,234.23,233.8,233.8,4388.0
2019-07-09 13:00:00,233.89,234.1,233.77,234.0,3660.0,233.89,234.1,233.77,234.0,3660.0
2019-07-09 13:10:00,234.03,234.03,233.83,233.95,1900.0,234.03,234.03,233.83,233.95,1900.0
2019-07-09 13:20:00,233.96,234.19,233.81,234.19,5052.0,233.96,234.19,233.81,234.19,5052.0
2019-07-09 13:30:00,234.08,234.24,233.94,234.0,9517.0,234.08,234.24,233.94,234.0,9517.0
2019-07-09 13:40:00,233.99,234.15,233.99,234.11,4300.0,233.99,234.15,233.99,234.11,4300.0
2019-07-09 13:50:00,233.98,234.25,233.89,233.99,4370.0,233.98,234.25,233.89,233.99,4370.0
2019-07-09 14:00:00,234.05,234.17,233.82,233.87,4886.0,234.05,234.17,233.82,233.87,4886.0
2019-07-09 14:10:00,233.86,234.01,233.74,233.86,4000.0,233.86,234.01,233.74,233.86,4000.0
2019-07-09 14:20:00,233.85,234.01,233.44,233.45,5000.0,233.85,234.01,233.44,233.45,5000.0
2019-07-09 14:30:00,233.51,234.02,233.51,233.95,4499.0,233.51,234.02,233.51,233.95,4499.0
2019-07-09 14:40:00,233.91,234.12,233.89,234.1,3862.0,233.91,234.12,233.89,234.1,3862.0
2019-07-09 14:50:00,234.2,234.2,233.96,234.13,4704.0,234.2,234.2,233.96,234.13,4704.0
2019-07-09 15:00:00,234.09,234.18,233.43,233.43,11400.0,234.09,234.18,233.43,233.43,11400.0
2019-07-09 15:10:00,233.42,233.52,233.17,233.32,7114.0,233.42,233.52,233.17,233.32,7114.0
2019-07-09 15:20:00,233.32,233.4,233.0,233.2,10135.0,233.32,233.4,233.0,233.2,10135.0
2019-07-09 15:30:00,233.25,233.6,233.17,233.54,9308.0,233.25,233.6,233.17,233.54,9308.0
2019-07-09 15:40:00,233.54,233.88,233.37,233.82,12087.0,233.54,233.88,233.37,233.82,12087.0
2019-07-09 15:50:00,233.81,234.36,233.81,234.19,43041.0,233.81,234.36,233.81,234.19,43041.0
2019-07-10 09:30:00,233.88,234.63,232.83,233.26,36391.0,233.88,234.63,232.83,233.26,36391.0
2019-07-10 09:40:00,233.14,234.29,232.84,234.17,40294.0,233.14,234.29,232.84,234.17,40294.0
2019-07-10 09:50:00,234.13,235.98,234.1,235.98,33296.0,234.13,235.98,234.1,235.98,33296.0
2019-07-10 10:00:00,235.98,235.98,234.69,234.69,10182.0,235.98,235.98,234.69,234.69,10182.0
2019-07-10 10:10:00,234.74,234.96,233.45,233.55,17337.0,234.74,234.96,233.45,233.55,17337.0
2019-07-10 10:20:00,233.59,233.6,232.41,232.52,18289.0,233.59,233.6,232.41,232.52,18289.0
2019-07-10 10:30:00,232.54,232.61,231.96,232.38,10685.0,232.54,232.61,231.96,232.38,10685.0
2019-07-10 10:40:00,232.44,232.44,231.62,231.62,25997.0,232.44,232.44,231.62,231.62,25997.0
2019-07-10 10:50:00,231.67,231.75,231.15,231.15,19687.0,231.67,231.75,231.15,231.15,19687.0
2019-07-10 11:00:00,231.23,231.27,230.33,230.38,30622.0,231.23,231.27,230.33,230.38,30622.0
2019-07-10 11:10:00,230.32,230.41,229.46,229.69,42628.0,230.32,230.41,229.46,229.69,42628.0
2019-07-10 11:20:00,229.84,230.41,229.59,230.19,41365.0,229.84,230.41,229.59,230.19,41365.0
2019-07-10 11:30:00,230.19,230.63,230.14,230.29,16552.0,230.19,230.63,230.14,230.29,16552.0
2019-07-10 11:40:00,230.31,230.74,230.27,230.68,15598.0,230.31,230.74,230.27,230.68,15598.0
2019-07-10 11:50:00,230.69,231.24,230.69,231.16,13609.0,230.69,231.24,230.69,231.16,13609.0
2019-07-10 12:00:00,231.14,231.95,231.14,231.92,9044.0,231.14,231.95,231.14,231.92,9044.0
2019-07-10 12:10:00,231.84,232.12,231.63,232.08,7519.0,231.84,232.12,231.63,232.08,7519.0
2019-07-10 12:20:00,232.06,232.18,231.74,231.93,11329.0,232.06,232.18,231.74,231.93,11329.0
2019-07-10 12:30:00,231.96,232.18,231.73,232.07,17464.0,231.96,232.18,231.73,232.07,17464.0
2019-07-10 12:40:00,232.13,232.58,232.12,232.58,11399.0,232.13,232.58,232.12,232.58,11399.0
2019-07-10 12:50:00,232.48,232.92,232.47,232.85,4018.0,232.48,232.92,232.47,232.85,4018.0
2019-07-10 13:00:00,232.89,233.08,232.38,232.53,14485.0,232.89,233.08,232.38,232.53,14485.0
2019-07-10 13:10:00,232.48,232.63,232.35,232.41,6186.0,232.48,232.63,232.35,232.41,6186.0
2019-07-10 13:20:00,232.51,232.97,232.46,232.8,3745.0,232.51,232.97,232.46,232.8,3745.0
2019-07-10 13:30:00,232.68,232.81,232.48,232.72,5168.0,232.68,232.81,232.48,232.72,5168.0
2019-07-10 13:40:00,232.73,232.84,232.43,232.49,12171.0,232.73,232.84,232.43,232.49,12171.0
2019-07-10 13:50:00,232.44,232.55,232.33,232.33,3813.0,232.44,232.55,232.33,232.33,3813.0
2019-07-10 14:00:00,232.41,232.6,231.89,231.97,14157.0,232.41,232.6,231.89,231.97,14157.0
2019-07-10 14:10:00,231.98,232.08,231.64,231.64,3700.0,231.98,232.08,231.64,231.64,3700.0
2019-07-10 14:20:00,231.66,231.93,231.63,231.8,3500.0,231.66,231.93,231.63,231.8,3500.0
2019-07-10 14:30:00,231.79,232.0,231.75,231.98,7310.0,231.79,232.0,231.75,231.98,7310.0
2019-07-10 14:40:00,231.92,232.03,231.71,231.71,9972.0,231.92,232.03,231.71,231.71,9972.0
2019-07-10 14:50:00,231.66,232.37,231.65,232.17,12893.0,231.66,232.37,231.65,232.17,12893.0
2019-07-10 15:00:00,232.22,232.35,232.08,232.29,11324.0,232.22,232.35,232.08,232.29,11324.0
2019-07-10 15:10:00,232.33,232.47,232.06,232.17,10415.0,232.33,232.47,232.06,232.17,10415.0
2019-07-10 15:20:00,232.13,232.39,231.97,232.29,14914.0,232.13,232.39,231.97,232.29,14914.0
2019-07-10 15:30:00,232.3,232.45,232.22,232.31,13970.0,232.3,232.45,232.22,232.31,13970.0
2019-07-10 15:40:00,232.39,232.8,232.28,232.7,17966.0,232.39,232.8,232.28,232.7,17966.0
2019-07-10 15:50:00,232.75,233.05,232.35,232.5,75168.0,232.75,233.05,232.35,232.5,75168.0
2019-07-11 09:30:00,231.8,231.94,230.17,231.89,46536.0,231.8,231.94,230.17,231.89,46536.0
2019-07-11 09:40:00,231.67,231.72,230.0,230.0,43395.0,231.67,231.72,230.0,230.0,43395.0
2019-07-11 09:50:00,229.88,230.21,229.18,229.38,37860.0,229.88,230.21,229.18,229.38,37860.0
2019-07-11 10:00:00,229.45,229.56,228.85,228.94,20194.0,229.45,229.56,228.85,228.94,20194.0
2019-07-11 10:10:00,228.87,228.99,228.42,228.62,21055.0,228.87,228.99,228.42,228.62,21055.0
2019-07-11 10:20:00,228.6,229.37,228.6,229.05,14064.0,228.6,229.37,228.6,229.05,14064.0
2019-07-11 10:30:00,228.99,229.11,228.21,228.33,30896.0,228.99,229.11,228.21,228.33,30896.0
2019-07-11 10:40:00,228.38,228.63,227.19,227.44,37317.0,228.38,228.63,227.19,227.44,37317.0
2019-07-11 10:50:00,227.51,228.37,227.38,228.31,27998.0,227.51,228.37,227.38,228.31,27998.0
2019-07-11 11:00:00,228.23,229.2,228.11,229.18,12160.0,228.23,229.2,228.11,229.18,12160.0
2019-07-11 11:10:00,229.09,230.47,229.0,230.03,26456.0,229.09,230.47,229.0,230.03,26456.0
2019-07-11 11:20:00,230.01,230.21,229.63,230.09,11316.0,230.01,230.21,229.63,230.09,11316.0
2019-07-11 11:30:00,229.98,230.38,229.83,229.99,27264.0,229.98,230.38,229.83,229.99,27264.0
2019-07-11 11:40:00,230.03,230.16,229.35,229.48,10037.0,230.03,230.16,229.35,229.48,10037.0
2019-07-11 11:50:00,229.41,229.83,229.27,229.83,8017.0,229.41,229.83,229.27,229.83,8017.0
2019-07-11 12:00:00,229.81,230.0,229.7,229.76,6863.0,229.81,230.0,229.7,229.76,6863.0
2019-07-11 12:10:00,229.84,229.84,229.56,229.78,5303.0,229.84,229.84,229.56,229.78,5303.0
2019-07-11 12:20:00,229.66,229.85,229.6,229.78,6664.0,229.66,229.85,229.6,229.78,6664.0
2019-07-11 12:30:00,229.83,229.83,229.36,229.36,11832.0,229.83,229.83,229.36,229.36,11832.0
2019-07-11 12:40:00,229.36,229.96,229.3,229.69,8106.0,229.36,229.96,229.3,229.69,8106.0
2019-07-11 12:50:00,229.7,229.96,229.69,229.83,2400.0,229.7,229.96,229.69,229.83,2400.0
2019-07-11 13:00:00,229.83,229.97,229.64,229.81,9608.0,229.83,229.97,229.64,229.81,9608.0
2019-07-11 13:10:00,229.77,229.91,229.52,229.6,27136.0,229.77,229.91,229.52,229.6,27136.0
2019-07-11 13:20:00,229.7,229.74,229.39,229.42,5300.0,229.7,229.74,229.39,229.42,5300.0
2019-07-11 13:30:00,229.33,229.39,228.84,229.04,10397.0,229.33,229.39,228.84,229.04,10397.0
2019-07-11 13:40:00,229.1,229.1,228.11,228.23,21082.0,229.1,229.1,228.11,228.23,21082.0
2019-07-11 13:50:00,228.42,228.97,228.42,228.87,8070.0,228.42,228.97,228.42,228.87,8070.0
2019-07-11 14:00:00,228.84,229.56,228.83,229.24,11070.0,228.84,229.56,228.83,229.24,11070.0
2019-07-11 14:10:00,229.35,229.48,229.22,229.32,9611.0,229.35,229.48,229.22,229.32,9611.0
2019-07-11 14:20:00,229.27,229.83,229.24,229.65,6746.0,229.27,229.83,229.24,229.65,6746.0
2019-07-11 14:30:00,229.66,230.0,229.65,229.92,16340.0,229.66,230.0,229.65,229.92,16340.0
2019-07-11 14:40:00,229.99,230.41,229.89,230.14,14017.0,229.99,230.41,229.89,230.14,14017.0
2019-07-11 14:50:00,230.11,230.38,230.06,230.25,8180.0,230.11,230.38,230.06,230.25,8180.0
2019-07-11 15:00:00,230.21,230.76,230.11,230.75,44432.0,230.21,230.76,230.11,230.75,44432.0
2019-07-11 15:10:00,230.7,231.34,230.66,231.23,64195.0,230.7,231.34,230.66,231.23,64195.0
2019-07-11 15:20:00,231.17,231.36,230.85,230.93,24625.0,231.17,231.36,230.85,230.93,24625.0
2019-07-11 15:30:00,230.92,231.33,230.89,231.02,15099.0,230.92,231.33,230.89,231.02,15099.0
2019-07-11 15:40:00,231.02,231.72,230.84,231.69,41569.0,231.02,231.72,230.84,231.69,41569.0
2019-07-11 15:50:00,231.7,232.14,231.48,231.56,57199.0,231.7,232.14,231.48,231.56,57199.0
2019-07-12 09:30:00,231.82,231.82,230.64,231.54,39092.0,231.82,231.82,230.64,231.54,39092.0
2019-07-12 09:40:00,231.64,233.15,231.63,233.05,54251.0,231.64,233.15,231.63,233.05,54251.0
2019-07-12 09:50:00,233.02,233.45,232.01,232.29,22177.0,233.02,233.45,232.01,232.29,22177.0
2019-07-12 10:00:00,232.31,232.77,232.17,232.28,23963.0,232.31,232.77,232.17,232.28,23963.0
2019-07-12 10:10:00,232.29,232.63,231.53,231.99,34525.0,232.29,232.63,231.53,231.99,34525.0
2019-07-12 10:20:00,232.13,232.44,231.88,232.35,23730.0,232.13,232.44,231.88,232.35,23730.0
2019-07-12 10:30:00,232.36,232.44,232.0,232.0,14780.0,232.36,232.44,232.0,232.0,14780.0
2019-07-12 10:40:00,232.0,232.1,231.51,231.87,16747.0,232.0,232.1,231.51,231.87,16747.0
2019-07-12 10:50:00,231.86,231.91,231.54,231.69,21437.0,231.86,231.91,231.54,231.69,21437.0
2019-07-12 11:00:00,231.78,231.89,231.56,231.83,7570.0,231.78,231.89,231.56,231.83,7570.0
2019-07-12 11:10:00,231.73,231.99,231.6,231.76,22704.0,231.73,231.99,231.6,231.76,22704.0
2019-07-12 11:20:00,231.77,231.93,231.53,231.9,11915.0,231.77,231.93,231.53,231.9,11915.0
2019-07-12 11:30:00,231.95,232.39,231.79,232.19,12351.0,231.95,232.39,231.79,232.19,12351.0
2019-07-12 11:40:00,232.13,232.17,231.73,232.08,15614.0,232.13,232.17,231.73,232.08,15614.0
2019-07-12 11:50:00,232.06,232.3,231.79,231.86,15584.0,232.06,232.3,231.79,231.86,15584.0
2019-07-12 12:00:00,231.94,232.01,231.51,231.7,7938.0,231.94,232.01,231.51,231.7,7938.0
2019-07-12 12:10:00,231.69,231.77,231.08,231.23,11987.0,231.69,231.77,231.08,231.23,11987.0
2019-07-12 12:20:00,231.1,231.41,231.05,231.23,8085.0,231.1,231.41,231.05,231.23,8085.0
2019-07-12 12:30:00,231.29,231.56,231.26,231.5,7974.0,231.29,231.56,231.26,231.5,7974.0
2019-07-12 12:40:00,231.56,231.74,231.4,231.53,6375.0,231.56,231.74,231.4,231.53,6375.0
2019-07-12 12:50:00,231.59,231.82,231.48,231.65,8156.0,231.59,231.82,231.48,231.65,8156.0
2019-07-12 13:00:00,231.73,232.24,231.73,232.24,11329.0,231.73,232.24,231.73,232.24,11329.0
2019-07-12 13:10:00,232.26,232.46,232.1,232.36,4800.0,232.26,232.46,232.1,232.36,4800.0
2019-07-12 13:20:00,232.38,232.79,232.35,232.7,7579.0,232.38,232.79,232.35,232.7,7579.0
2019-07-12 13:30:00,232.72,232.82,232.55,232.7,4100.0,232.72,232.82,232.55,232.7,4100.0
2019-07-12 13:40:00,232.73,233.1,232.65,232.89,15590.0,232.73,233.1,232.65,232.89,15590.0
2019-07-12 13:50:00,232.92,233.03,232.87,232.92,3650.0,232.92,233.03,232.87,232.92,3650.0
2019-07-12 14:00:00,232.86,233.03,232.73,232.85,8614.0,232.86,233.03,232.73,232.85,8614.0
2019-07-12 14:10:00,232.9,233.19,232.74,232.96,6881.0,232.9,233.19,232.74,232.96,6881.0
2019-07-12 14:20:00,232.97,233.26,232.92,233.12,6679.0,232.97,233.26,232.92,233.12,6679.0
2019-07-12 14:30:00,233.14,233.26,233.03,233.26,5290.0,233.14,233.26,233.03,233.26,5290.0
2019-07-12 14:40:00,233.24,233.24,232.48,232.52,20895.0,233.24,233.24,232.48,232.52,20895.0
2019-07-12 14:50:00,232.48,232.7,232.29,232.37,11800.0,232.48,232.7,232.29,232.37,11800.0
2019-07-12 15:00:00,232.43,232.6,232.37,232.48,17438.0,232.43,232.6,232.37,232.48,17438.0
2019-07-12 15:10:00,232.45,232.49,232.12,232.15,17724.0,232.45,232.49,232.12,232.15,17724.0
2019-07-12 15:20:00,232.12,232.31,231.9,231.96,16793.0,232.12,232.31,231.9,231.96,16793.0
2019-07-12 15:30:00,231.99,232.08,231.47,231.54,62222.0,231.99,232.08,231.47,231.54,62222.0
2019-07-12 15:40:00,231.5,231.65,230.99,231.0,38669.0,231.5,231.65,230.99,231.0,38669.0
2019-07-12 15:50:00,230.97,231.64,230.88,231.44,85673.0,230.97,231.64,230.88,231.44,85673.0
2019-07-15 09:30:00,232.53,232.64,230.82,231.94,29488.0,232.53,232.64,230.82,231.94,29488.0
2019-07-15 09:40:00,231.97,231.97,230.25,230.34,20407.0,231.97,231.97,230.25,230.34,20407.0
2019-07-15 09:50:00,230.27,230.92,230.02,230.7,17269.0,230.27,230.92,230.02,230.7,17269.0
2019-07-15 10:00:00,230.78,231.59,230.22,230.31,16133.0,230.78,231.59,230.22,230.31,16133.0
2019-07-15 10:10:00,230.28,230.77,229.92,230.1,18161.0,230.28,230.77,229.92,230.1,18161.0
2019-07-15 10:20:00,230.13,230.55,229.93,230.12,18658.0,230.13,230.55,229.93,230.12,18658.0
2019-07-15 10:30:00,230.18,230.82,229.94,230.49,11763.0,230.18,230.82,229.94,230.49,11763.0
2019-07-15 10:40:00,230.45,230.51,229.9,229.9,16980.0,230.45,230.51,229.9,229.9,16980.0
2019-07-15 10:50:00,229.89,230.62,229.89,230.48,14656.0,229.89,230.62,229.89,230.48,14656.0
2019-07-15 11:00:00,230.52,231.09,230.36,230.99,16758.0,230.52,231.09,230.36,230.99,16758.0
2019-07-15 11:10:00,230.95,231.69,230.76,231.69,15825.0,230.95,231.69,230.76,231.69,15825.0
2019-07-15 11:20:00,231.66,231.89,231.49,231.78,12169.0,231.66,231.89,231.49,231.78,12169.0
2019-07-15 11:30:00,231.78,232.76,231.77,232.76,12919.0,231.78,232.76,231.77,232.76,12919.0
2019-07-15 11:40:00,232.8,233.33,232.66,233.09,16218.0,232.8,233.33,232.66,233.09,16218.0
2019-07-15 11:50:00,233.08,233.34,232.97,233.26,8780.0,233.08,233.34,232.97,233.26,8780.0
2019-07-15 12:00:00,233.25,233.88,233.21,233.63,13958.0,233.25,233.88,233.21,233.63,13958.0
2019-07-15 12:10:00,233.63,233.87,233.13,233.84,8173.0,233.63,233.87,233.13,233.84,8173.0
2019-07-15 12:20:00,233.91,233.96,233.59,233.73,9215.0,233.91,233.96,233.59,233.73,9215.0
2019-07-15 12:30:00,233.71,233.87,233.52,233.87,7213.0,233.71,233.87,233.52,233.87,7213.0
2019-07-15 12:40:00,233.94,233.97,233.48,233.57,6300.0,233.94,233.97,233.48,233.57,6300.0
2019-07-15 12:50:00,233.57,233.63,232.76,232.91,13908.0,233.57,233.63,232.76,232.91,13908.0
2019-07-15 13:00:00,232.98,233.04,232.84,232.91,8710.0,232.98,233.04,232.84,232.91,8710.0
2019-07-15 13:10:00,233.02,233.02,232.46,232.71,7271.0,233.02,233.02,232.46,232.71,7271.0
2019-07-15 13:20:00,232.76,232.95,232.59,232.95,5057.0,232.76,232.95,232.59,232.95,5057.0
2019-07-15 13:30:00,232.93,233.15,232.89,233.1,10407.0,232.93,233.15,232.89,233.1,10407.0
2019-07-15 13:40:00,233.07,233.17,232.85,232.96,5500.0,233.07,233.17,232.85,232.96,5500.0
2019-07-15 13:50:00,233.02,233.42,233.02,233.42,24639.0,233.02,233.42,233.02,233.42,24639.0
2019-07-15 14:00:00,233.37,233.58,233.25,233.54,8115.0,233.37,233.58,233.25,233.54,8115.0
2019-07-15 14:10:00,233.5,233.8,233.47,233.74,28835.0,233.5,233.8,233.47,233.74,28835.0
2019-07-15 14:20:00,233.74,233.84,233.66,233.79,8156.0,233.74,233.84,233.66,233.79,8156.0
2019-07-15 14:30:00,233.81,233.81,233.63,233.78,6441.0,233.81,233.81,233.63,233.78,6441.0
2019-07-15 14:40:00,233.72,233.79,233.42,233.73,9759.0,233.72,233.79,233.42,233.73,9759.0
2019-07-15 14:50:00,233.7,234.19,233.7,234.17,11755.0,233.7,234.19,233.7,234.17,11755.0
2019-07-15 15:00:00,234.2,234.35,233.75,233.76,15645.0,234.2,234.35,233.75,233.76,15645.0
2019-07-15 15:10:00,233.73,233.81,233.56,233.74,8505.0,233.73,233.81,233.56,233.74,8505.0
2019-07-15 15:20:00,233.8,233.87,233.49,233.67,10035.0,233.8,233.87,233.49,233.67,10035.0
2019-07-15 15:30:00,233.68,233.72,233.41,233.46,16834.0,233.68,233.72,233.41,233.46,16834.0
2019-07-15 15:40:00,233.49,233.61,233.26,233.48,19935.0,233.49,233.61,233.26,233.48,19935.0
2019-07-15 15:50:00,233.46,233.64,233.3,233.61,75733.0,233.46,233.64,233.3,233.61,75733.0
2019-07-16 09:30:00,234.3,235.04,232.55,233.67,19648.0,234.3,235.04,232.55,233.67,19648.0
2019-07-16 09:40:00,233.54,233.75,233.0,233.69,17849.0,233.54,233.75,233.0,233.69,17849.0
2019-07-16 09:50:00,233.67,234.15,233.3,233.8,26871.0,233.67,234.15,233.3,233.8,26871.0
2019-07-16 10:00:00,233.85,233.99,233.42,233.63,14863.0,233.85,233.99,233.42,233.63,14863.0
2019-07-16 10:10:00,233.47,233.7,233.3,233.62,19572.0,233.47,233.7,233.3,233.62,19572.0
2019-07-16 10:20:00,233.61,233.68,233.27,233.58,17587.0,233.61,233.68,233.27,233.58,17587.0
2019-07-16 10:30:00,233.64,233.77,233.05,233.15,21805.0,233.64,233.77,233.05,233.15,21805.0
2019-07-16 10:40:00,233.15,233.52,232.55,232.55,30597.0,233.15,233.52,232.55,232.55,30597.0
2019-07-16 10:50:00,232.55,232.65,231.92,232.5,30354.0,232.55,232.65,231.92,232.5,30354.0
2019-07-16 11:00:00,232.56,233.17,232.5,233.02,30503.0,232.56,233.17,232.5,233.02,30503.0
2019-07-16 11:10:00,233.01,233.02,232.7,232.74,15688.0,233.01,233.02,232.7,232.74,15688.0
2019-07-16 11:20:00,232.74,233.14,232.7,232.94,14559.0,232.74,233.14,232.7,232.94,14559.0
2019-07-16 11:30:00,233.02,233.51,232.96,233.5,20556.0,233.02,233.51,232.96,233.5,20556.0
2019-07-16 11:40:00,233.54,233.65,233.07,233.53,18044.0,233.54,233.65,233.07,233.53,18044.0
2019-07-16 11:50:00,233.51,233.55,232.95,232.95,11747.0,233.51,233.55,232.95,232.95,11747.0
2019-07-16 12:00:00,232.99,233.06,232.7,232.84,20415.0,232.99,233.06,232.7,232.84,20415.0
2019-07-16 12:10:00,232.74,233.0,232.5,232.69,15000.0,232.74,233.0,232.5,232.69,15000.0
2019-07-16 12:20:00,232.71,233.24,232.7,233.01,12215.0,232.71,233.24,232.7,233.01,12215.0
2019-07-16 12:30:00,233.03,233.1,232.88,232.91,11710.0,233.03,233.1,232.88,232.91,11710.0
2019-07-16 12:40:00,232.87,233.21,232.84,233.04,12042.0,232.87,233.21,232.84,233.04,12042.0
2019-07-16 12:50:00,233.07,233.16,232.69,232.98,7212.0,233.07,233.16,232.69,232.98,7212.0
2019-07-16 13:00:00,233.11,233.2,232.95,232.99,13071.0,233.11,233.2,232.95,232.99,13071.0
2019-07-16 13:10:00,232.94,233.12,232.89,232.91,13201.0,232.94,233.12,232.89,232.91,13201.0
2019-07-16 13:20:00,232.85,232.92,232.25,232.29,12212.0,232.85,232.92,232.25,232.29,12212.0
2019-07-16 13:30:00,232.28,232.29,232.08,232.11,13070.0,232.28,232.29,232.08,232.11,13070.0
2019-07-16 13:40:00,232.06,232.15,231.61,232.13,42267.0,232.06,232.15,231.61,232.13,42267.0
2019-07-16 13:50:00,232.15,232.16,231.63,231.78,12322.0,232.15,232.16,231.63,231.78,12322.0
2019-07-16 14:00:00,231.78,231.98,231.73,231.98,7227.0,231.78,231.98,231.73,231.98,7227.0
2019-07-16 14:10:00,232.03,232.04,231.6,231.73,8106.0,232.03,232.04,231.6,231.73,8106.0
2019-07-16 14:20:00,231.79,231.93,231.71,231.79,8329.0,231.79,231.93,231.71,231.79,8329.0
2019-07-16 14:30:00,231.77,232.17,231.59,232.17,12300.0,231.77,232.17,231.59,232.17,12300.0
2019-07-16 14:40:00,232.16,232.23,232.06,232.15,12931.0,232.16,232.23,232.06,232.15,12931.0
2019-07-16 14:50:00,232.11,232.21,231.92,232.01,8937.0,232.11,232.21,231.92,232.01,8937.0
2019-07-16 15:00:00,232.01,232.2,231.9,231.96,20017.0,232.01,232.2,231.9,231.96,20017.0
2019-07-16 15:10:00,231.94,232.16,231.72,231.87,12441.0,231.94,232.16,231.72,231.87,12441.0
2019-07-16 15:20:00,231.88,232.49,231.83,231.92,20299.0,231.88,232.49,231.83,231.92,20299.0
2019-07-16 15:30:00,232.0,232.23,231.9,232.16,18855.0,232.0,232.23,231.9,232.16,18855.0
2019-07-16 15:40:00,232.16,232.29,231.89,231.93,29237.0,232.16,232.29,231.89,231.93,29237.0
2019-07-16 15:50:00,231.96,232.05,231.06,231.61,69326.0,231.96,232.05,231.06,231.61,69326.0
2019-07-17 09:30:00,231.53,231.99,230.84,231.35,24236.0,231.53,231.99,230.84,231.35,24236.0
2019-07-17 09:40:00,231.25,231.62,230.31,230.31,14738.0,231.25,231.62,230.31,230.31,14738.0
2019-07-17 09:50:00,230.28,231.06,230.15,230.69,19449.0,230.28,231.06,230.15,230.69,19449.0
2019-07-17 10:00:00,230.75,231.55,230.75,231.51,11338.0,230.75,231.55,230.75,231.51,11338.0
2019-07-17 10:10:00,231.3,231.3,230.34,230.34,16265.0,231.3,231.3,230.34,230.34,16265.0
2019-07-17 10:20:00,230.3,230.6,230.15,230.27,17443.0,230.3,230.6,230.15,230.27,17443.0
2019-07-17 10:30:00,230.2,230.48,230.11,230.4,14097.0,230.2,230.48,230.11,230.4,14097.0
2019-07-17 10:40:00,230.4,230.5,229.7,229.8,16432.0,230.4,230.5,229.7,229.8,16432.0
2019-07-17 10:50:00,229.66,229.81,229.35,229.52,19828.0,229.66,229.81,229.35,229.52,19828.0
2019-07-17 11:00:00,229.53,229.83,229.37,229.83,17552.0,229.53,229.83,229.37,229.83,17552.0
2019-07-17 11:10:00,229.89,230.35,229.84,230.07,10016.0,229.89,230.35,229.84,230.07,10016.0
2019-07-17 11:20:00,230.03,230.6,230.03,230.39,13164.0,230.03,230.6,230.03,230.39,13164.0
2019-07-17 11:30:00,230.39,230.64,230.3,230.47,11414.0,230.39,230.64,230.3,230.47,11414.0
2019-07-17 11:40:00,230.55,230.74,230.36,230.5,16019.0,230.55,230.74,230.36,230.5,16019.0
2019-07-17 11:50:00,230.54,230.97,230.43,230.86,8337.0,230.54,230.97,230.43,230.86,8337.0
2019-07-17 12:00:00,230.91,230.98,230.69,230.79,5432.0,230.91,230.98,230.69,230.79,5432.0
2019-07-17 12:10:00,230.84,230.88,230.37,230.66,6752.0,230.84,230.88,230.37,230.66,6752.0
2019-07-17 12:20:00,230.61,230.92,230.61,230.8,5000.0,230.61,230.92,230.61,230.8,5000.0
2019-07-17 12:30:00,230.77,230.87,230.51,230.52,7625.0,230.77,230.87,230.51,230.52,7625.0
2019-07-17 12:40:00,230.63,231.0,230.63,230.77,8557.0,230.63,231.0,230.63,230.77,8557.0
2019-07-17 12:50:00,230.84,231.47,230.79,231.45,19744.0,230.84,231.47,230.79,231.45,19744.0
2019-07-17 13:00:00,231.44,231.45,231.13,231.24,15059.0,231.44,231.45,231.13,231.24,15059.0
2019-07-17 13:10:00,231.25,231.41,231.16,231.26,6576.0,231.25,231.41,231.16,231.26,6576.0
2019-07-17 13:20:00,231.28,231.35,231.17,231.28,5259.0,231.28,231.35,231.17,231.28,5259.0
2019-07-17 13:30:00,231.3,231.33,230.71,230.72,13990.0,231.3,231.33,230.71,230.72,13990.0
2019-07-17 13:40:00,230.73,231.2,230.63,230.99,14261.0,230.73,231.2,230.63,230.99,14261.0
2019-07-17 13:50:00,231.01,231.33,230.94,231.06,34854.0,231.01,231.33,230.94,231.06,34854.0
2019-07-17 14:00:00,230.99,231.05,230.8,230.92,8415.0,230.99,231.05,230.8,230.92,8415.0
2019-07-17 14:10:00,230.87,231.16,230.86,231.12,9821.0,230.87,231.16,230.86,231.12,9821.0
2019-07-17 14:20:00,231.01,231.28,230.98,231.27,5102.0,231.01,231.28,230.98,231.27,5102.0
2019-07-17 14:30:00,231.31,231.34,231.14,231.25,4861.0,231.31,231.34,231.14,231.25,4861.0
2019-07-17 14:40:00,231.21,231.24,230.98,231.11,8077.0,231.21,231.24,230.98,231.11,8077.0
2019-07-17 14:50:00,231.1,231.1,230.75,230.86,6488.0,231.1,231.1,230.75,230.86,6488.0
2019-07-17 15:00:00,230.82,230.94,230.54,230.83,7966.0,230.82,230.94,230.54,230.83,7966.0
2019-07-17 15:10:00,230.77,230.8,230.5,230.75,8714.0,230.77,230.8,230.5,230.75,8714.0
2019-07-17 15:20:00,230.74,230.76,229.94,229.98,14935.0,230.74,230.76,229.94,229.98,14935.0
2019-07-17 15:30:00,230.01,230.09,229.7,229.88,14420.0,230.01,230.09,229.7,229.88,14420.0
2019-07-17 15:40:00,229.87,229.87,229.39,229.68,28863.0,229.87,229.87,229.39,229.68,28863.0
2019-07-17 15:50:00,229.75,229.84,229.39,229.39,36432.0,229.75,229.84,229.39,229.39,36432.0
2019-07-18 09:30:00,229.85,230.11,228.58,229.82,37267.0,229.85,230.11,228.58,229.82,37267.0
2019-07-18 09:40:00,229.82,230.18,229.18,230.14,22378.0,229.82,230.18,229.18,230.14,22378.0
2019-07-18 09:50:00,230.08,230.56,229.83,230.5,13353.0,230.08,230.56,229.83,230.5,13353.0
2019-07-18 10:00:00,230.5,230.71,230.18,230.47,12625.0,230.5,230.71,230.18,230.47,12625.0
2019-07-18 10:10:00,230.62,230.86,230.04,230.11,13321.0,230.62,230.86,230.04,230.11,13321.0
2019-07-18 10:20:00,230.21,231.98,230.2,231.4,53190.0,230.21,231.98,230.2,231.4,53190.0
2019-07-18 10:30:00,231.41,231.75,230.72,230.72,7515.0,231.41,231.75,230.72,230.72,7515.0
2019-07-18 10:40:00,230.86,231.23,230.7,230.8,11000.0,230.86,231.23,230.7,230.8,11000.0
2019-07-18 10:50:00,230.78,231.66,230.71,231.44,22157.0,230.78,231.66,230.71,231.44,22157.0
2019-07-18 11:00:00,231.39,231.84,231.28,231.28,12011.0,231.39,231.84,231.28,231.28,12011.0
2019-07-18 11:10:00,231.28,231.69,230.95,231.12,13776.0,231.28,231.69,230.95,231.12,13776.0
2019-07-18 11:20:00,230.97,231.0,230.54,230.57,10960.0,230.97,231.0,230.54,230.57,10960.0
2019-07-18 11:30:00,230.65,230.72,230.29,230.53,7800.0,230.65,230.72,230.29,230.53,7800.0
2019-07-18 11:40:00,230.48,230.51,229.93,230.01,6962.0,230.48,230.51,229.93,230.01,6962.0
2019-07-18 11:50:00,230.08,230.14,229.67,229.81,12058.0,230.08,230.14,229.67,229.81,12058.0
2019-07-18 12:00:00,229.8,230.61,229.79,230.32,6345.0,229.8,230.61,229.79,230.32,6345.0
2019-07-18 12:10:00,230.35,230.6,230.1,230.41,7007.0,230.35,230.6,230.1,230.41,7007.0
2019-07-18 12:20:00,230.5,230.83,230.38,230.54,8006.0,230.5,230.83,230.38,230.54,8006.0
2019-07-18 12:30:00,230.48,230.68,230.39,230.48,7886.0,230.48,230.68,230.39,230.48,7886.0
2019-07-18 12:40:00,230.45,230.45,230.19,230.26,5760.0,230.45,230.45,230.19,230.26,5760.0
2019-07-18 12:50:00,230.24,230.4,230.02,230.06,3255.0,230.24,230.4,230.02,230.06,3255.0
2019-07-18 13:00:00,230.13,230.47,230.04,230.28,8800.0,230.13,230.47,230.04,230.28,8800.0
2019-07-18 13:10:00,230.25,230.39,230.15,230.3,14675.0,230.25,230.39,230.15,230.3,14675.0
2019-07-18 13:20:00,230.38,230.61,230.3,230.46,18585.0,230.38,230.61,230.3,230.46,18585.0
2019-07-18 13:30:00,230.43,230.69,230.42,230.63,11588.0,230.43,230.69,230.42,230.63,11588.0
2019-07-18 13:40:00,230.58,230.7,230.45,230.57,11525.0,230.58,230.7,230.45,230.57,11525.0
2019-07-18 13:50:00,230.7,230.7,230.46,230.65,8752.0,230.7,230.7,230.46,230.65,8752.0
2019-07-18 14:00:00,230.72,230.83,230.61,230.76,15623.0,230.72,230.83,230.61,230.76,15623.0
2019-07-18 14:10:00,230.75,231.36,230.62,231.36,42768.0,230.75,231.36,230.62,231.36,42768.0
2019-07-18 14:20:00,231.42,231.61,231.27,231.44,21879.0,231.42,231.61,231.27,231.44,21879.0
2019-07-18 14:30:00,231.37,231.79,231.34,231.67,13347.0,231.37,231.79,231.34,231.67,13347.0
2019-07-18 14:40:00,231.73,232.06,231.59,231.8,26071.0,231.73,232.06,231.59,231.8,26071.0
2019-07-18 14:50:00,231.76,231.91,231.63,231.86,7650.0,231.76,231.91,231.63,231.86,7650.0
2019-07-18 15:00:00,231.92,232.06,231.68,231.78,14221.0,231.92,232.06,231.68,231.78,14221.0
2019-07-18 15:10:00,231.74,231.99,231.57,231.86,15811.0,231.74,231.99,231.57,231.86,15811.0
2019-07-18 15:20:00,231.96,232.05,231.75,232.02,16555.0,231.96,232.05,231.75,232.02,16555.0
2019-07-18 15:30:00,232.01,232.18,231.93,232.13,20024.0,232.01,232.18,231.93,232.13,20024.0
2019-07-18 15:40:00,232.14,232.16,231.55,231.65,38433.0,232.14,232.16,231.55,231.65,38433.0
2019-07-18 15:50:00,231.65,232.34,231.35,232.24,59037.0,231.65,232.34,231.35,232.24,59037.0
2019-07-19 09:30:00,232.86,233.0,231.92,232.1,66361.0,232.86,233.0,231.92,232.1,66361.0
2019-07-19 09:40:00,232.2,232.72,232.08,232.24,17915.0,232.2,232.72,232.08,232.24,17915.0
2019-07-19 09:50:00,232.34,232.99,232.26,232.63,34080.0,232.34,232.99,232.26,232.63,34080.0
2019-07-19 10:00:00,232.68,232.72,231.8,231.93,39458.0,232.68,232.72,231.8,231.93,39458.0
2019-07-19 10:10:00,231.9,232.45,231.59,232.38,29177.0,231.9,232.45,231.59,232.38,29177.0
2019-07-19 10:20:00,232.53,233.24,232.42,233.09,16567.0,232.53,233.24,232.42,233.09,16567.0
2019-07-19 10:30:00,233.1,233.5,233.1,233.3,59505.0,233.1,233.5,233.1,233.3,59505.0
2019-07-19 10:40:00,233.3,233.45,232.71,232.78,54868.0,233.3,233.45,232.71,232.78,54868.0
2019-07-19 10:50:00,232.7,233.02,232.53,232.84,13218.0,232.7,233.02,232.53,232.84,13218.0
2019-07-19 11:00:00,232.78,233.56,232.77,233.47,16642.0,232.78,233.56,232.77,233.47,16642.0
2019-07-19 11:10:00,233.55,233.86,233.33,233.74,9728.0,233.55,233.86,233.33,233.74,9728.0
2019-07-19 11:20:00,233.9,234.13,233.29,233.44,22700.0,233.9,234.13,233.29,233.44,22700.0
2019-07-19 11:30:00,233.42,233.66,233.15,233.15,10325.0,233.42,233.66,233.15,233.15,10325.0
2019-07-19 11:40:00,233.15,233.32,232.6,233.28,19571.0,233.15,233.32,232.6,233.28,19571.0
2019-07-19 11:50:00,233.16,233.45,232.98,233.41,33380.0,233.16,233.45,232.98,233.41,33380.0
2019-07-19 12:00:00,233.29,233.3,232.82,233.19,12197.0,233.29,233.3,232.82,233.19,12197.0
2019-07-19 12:10:00,233.12,233.44,233.11,233.32,7899.0,233.12,233.44,233.11,233.32,7899.0
2019-07-19 12:20:00,233.34,233.89,233.34,233.52,23577.0,233.34,233.89,233.34,233.52,23577.0
2019-07-19 12:30:00,233.51,233.97,233.4,233.84,35675.0,233.51,233.97,233.4,233.84,35675.0
2019-07-19 12:40:00,233.77,233.86,233.56,233.65,9642.0,233.77,233.86,233.56,233.65,9642.0
2019-07-19 12:50:00,233.65,233.66,233.07,233.16,15700.0,233.65,233.66,233.07,233.16,15700.0
2019-07-19 13:00:00,233.15,233.5,233.1,233.16,7756.0,233.15,233.5,233.1,233.16,7756.0
2019-07-19 13:10:00,233.2,233.4,233.19,233.19,4498.0,233.2,233.4,233.19,233.19,4498.0
2019-07-19 13:20:00,233.14,233.42,233.13,233.26,6313.0,233.14,233.42,233.13,233.26,6313.0
2019-07-19 13:30:00,233.17,233.17,232.67,232.71,12285.0,233.17,233.17,232.67,232.71,12285.0
2019-07-19 13:40:00,232.76,232.79,232.34,232.38,9600.0,232.76,232.79,232.34,232.38,9600.0
2019-07-19 13:50:00,232.4,232.44,231.91,232.35,28092.0,232.4,232.44,231.91,232.35,28092.0
2019-07-19 14:00:00,232.31,232.5,231.79,231.79,8720.0,232.31,232.5,231.79,231.79,8720.0
2019-07-19 14:10:00,231.64,231.9,231.45,231.64,7824.0,231.64,231.9,231.45,231.64,7824.0
2019-07-19 14:20:00,231.64,231.95,231.38,231.77,13945.0,231.64,231.95,231.38,231.77,13945.0
2019-07-19 14:30:00,231.77,231.86,231.43,231.69,7454.0,231.77,231.86,231.43,231.69,7454.0
2019-07-19 14:40:00,231.69,231.85,231.4,231.85,7098.0,231.69,231.85,231.4,231.85,7098.0
2019-07-19 14:50:00,231.76,232.02,231.74,231.83,4699.0,231.76,232.02,231.74,231.83,4699.0
2019-07-19 15:00:00,231.83,231.83,231.33,231.65,9970.0,231.83,231.83,231.33,231.65,9970.0
2019-07-19 15:10:00,231.59,231.79,231.3,231.59,11710.0,231.59,231.79,231.3,231.59,11710.0
2019-07-19 15:20:00,231.56,231.77,231.36,231.73,11991.0,231.56,231.77,231.36,231.73,11991.0
2019-07-19 15:30:00,231.72,232.24,231.72,232.06,21605.0,231.72,232.24,231.72,232.06,21605.0
2019-07-19 15:40:00,232.04,232.08,231.46,231.5,25072.0,232.04,232.08,231.46,231.5,25072.0
2019-07-19 15:50:00,231.57,232.14,231.09,231.27,89111.0,231.57,232.14,231.09,231.27,89111.0
2019-07-22 09:30:00,232.52,232.98,231.29,232.26,25294.0,232.52,232.98,231.29,232.26,25294.0
2019-07-22 09:40:00,232.15,233.28,232.0,233.21,28087.0,232.15,233.28,232.0,233.21,28087.0
2019-07-22 09:50:00,233.41,234.15,233.38,233.8,46085.0,233.41,234.15,233.38,233.8,46085.0
2019-07-22 10:00:00,233.88,235.21,233.88,234.66,64736.0,233.88,235.21,233.88,234.66,64736.0
2019-07-22 10:10:00,234.79,234.83,233.51,233.93,18909.0,234.79,234.83,233.51,233.93,18909.0
2019-07-22 10:20:00,233.96,234.12,233.4,233.7,24203.0,233.96,234.12,233.4,233.7,24203.0
2019-07-22 10:30:00,233.63,233.72,232.31,233.43,44763.0,233.63,233.72,232.31,233.43,44763.0
2019-07-22 10:40:00,233.38,233.51,231.77,232.18,26629.0,233.38,233.51,231.77,232.18,26629.0
2019-07-22 10:50:00,232.13,233.21,232.12,233.17,9567.0,232.13,233.21,232.12,233.17,9567.0
2019-07-22 11:00:00,233.01,233.15,232.65,232.86,20912.0,233.01,233.15,232.65,232.86,20912.0
2019-07-22 11:10:00,232.57,233.27,232.51,232.76,25152.0,232.57,233.27,232.51,232.76,25152.0
2019-07-22 11:20:00,232.7,232.91,232.44,232.82,13867.0,232.7,232.91,232.44,232.82,13867.0
2019-07-22 11:30:00,232.9,233.4,232.82,233.37,5680.0,232.9,233.4,232.82,233.37,5680.0
2019-07-22 11:40:00,233.39,233.85,233.18,233.76,10470.0,233.39,233.85,233.18,233.76,10470.0
2019-07-22 11:50:00,233.75,235.24,233.75,235.04,38635.0,233.75,235.24,233.75,235.04,38635.0
2019-07-22 12:00:00,234.9,235.19,233.78,234.0,27960.0,234.9,235.19,233.78,234.0,27960.0
2019-07-22 12:10:00,234.14,234.29,233.17,233.29,16077.0,234.14,234.29,233.17,233.29,16077.0
2019-07-22 12:20:00,233.29,233.57,233.29,233.34,7028.0,233.29,233.57,233.29,233.34,7028.0
2019-07-22 12:30:00,233.49,233.91,233.39,233.91,4527.0,233.49,233.91,233.39,233.91,4527.0
2019-07-22 12:40:00,233.81,234.14,233.67,233.86,14406.0,233.81,234.14,233.67,233.86,14406.0
2019-07-22 12:50:00,233.95,233.98,233.66,233.87,4568.0,233.95,233.98,233.66,233.87,4568.0
2019-07-22 13:00:00,233.94,233.94,233.3,233.34,4167.0,233.94,233.94,233.3,233.34,4167.0
2019-07-22 13:10:00,233.37,233.49,233.26,233.31,6039.0,233.37,233.49,233.26,233.31,6039.0
2019-07-22 13:20:00,233.23,233.23,232.93,232.94,5430.0,233.23,233.23,232.93,232.94,5430.0
2019-07-22 13:30:00,232.97,233.18,232.94,233.08,3193.0,232.97,233.18,232.94,233.08,3193.0
2019-07-22 13:40:00,233.24,233.47,232.98,233.25,11157.0,233.24,233.47,232.98,233.25,11157.0
2019-07-22 13:50:00,233.23,233.37,233.19,233.31,4400.0,233.23,233.37,233.19,233.31,4400.0
2019-07-22 14:00:00,233.36,233.78,233.31,233.53,7041.0,233.36,233.78,233.31,233.53,7041.0
2019-07-22 14:10:00,233.58,233.97,233.32,233.96,8914.0,233.58,233.97,233.32,233.96,8914.0
2019-07-22 14:20:00,233.96,234.12,233.76,233.84,7378.0,233.96,234.12,233.76,233.84,7378.0
2019-07-22 14:30:00,233.84,233.97,233.57,233.57,9379.0,233.84,233.97,233.57,233.57,9379.0
2019-07-22 14:40:00,233.63,233.87,233.59,233.74,7372.0,233.63,233.87,233.59,233.74,7372.0
2019-07-22 14:50:00,233.73,233.86,233.52,233.54,7606.0,233.73,233.86,233.52,233.54,7606.0
2019-07-22 15:00:00,233.57,234.28,233.57,233.99,10922.0,233.57,234.28,233.57,233.99,10922.0
2019-07-22 15:10:00,234.02,234.08,232.88,232.97,27087.0,234.02,234.08,232.88,232.97,27087.0
2019-07-22 15:20:00,232.97,233.15,232.76,232.9,23592.0,232.97,233.15,232.76,232.9,23592.0
2019-07-22 15:30:00,232.85,232.87,232.61,232.69,21285.0,232.85,232.87,232.61,232.69,21285.0
2019-07-22 15:40:00,232.7,233.0,232.65,232.95,38557.0,232.7,233.0,232.65,232.95,38557.0
2019-07-22 15:50:00,232.96,232.96,232.24,232.52,94768.0,232.96,232.96,232.24,232.52,94768.0
2019-07-23 09:30:00,239.0,246.99,238.21,243.81,359793.0,239.0,246.99,238.21,243.81,359793.0
2019-07-23 09:40:00,243.75,246.65,243.74,244.05,237022.0,243.75,246.65,243.74,244.05,237022.0
2019-07-23 09:50:00,244.24,244.96,239.02,240.24,155837.0,244.24,244.96,239.02,240.24,155837.0
2019-07-23 10:00:00,240.47,244.67,240.01,244.43,111321.0,240.47,244.67,240.01,244.43,111321.0
2019-07-23 10:10:00,244.49,245.78,243.01,245.7,105054.0,244.49,245.78,243.01,245.7,105054.0
2019-07-23 10:20:00,245.51,245.51,244.01,244.79,57806.0,245.51,245.51,244.01,244.79,57806.0
2019-07-23 10:30:00,244.8,244.8,243.37,244.42,65329.0,244.8,244.8,243.37,244.42,65329.0
2019-07-23 10:40:00,244.48,245.0,244.21,244.45,42601.0,244.48,245.0,244.21,244.45,42601.0
2019-07-23 10:50:00,244.5,244.52,242.79,243.58,56167.0,244.5,244.52,242.79,243.58,56167.0
2019-07-23 11:00:00,243.67,243.69,242.3,242.75,56251.0,243.67,243.69,242.3,242.75,56251.0
2019-07-23 11:10:00,242.86,243.48,242.51,243.0,18088.0,242.86,243.48,242.51,243.0,18088.0
2019-07-23 11:20:00,243.04,243.44,242.17,242.41,33181.0,243.04,243.44,242.17,242.41,33181.0
2019-07-23 11:30:00,242.27,242.52,241.62,241.79,28789.0,242.27,242.52,241.62,241.79,28789.0
2019-07-23 11:40:00,241.79,241.9,241.29,241.53,16674.0,241.79,241.9,241.29,241.53,16674.0
2019-07-23 11:50:00,241.64,242.98,241.64,242.93,19313.0,241.64,242.98,241.64,242.93,19313.0
2019-07-23 12:00:00,242.94,243.27,242.62,242.97,37205.0,242.94,243.27,242.62,242.97,37205.0
2019-07-23 12:10:00,243.07,243.28,242.82,243.05,30096.0,243.07,243.28,242.82,243.05,30096.0
2019-07-23 12:20:00,243.04,243.2,242.22,242.43,19503.0,243.04,243.2,242.22,242.43,19503.0
2019-07-23 12:30:00,242.47,242.54,242.07,242.19,16622.0,242.47,242.54,242.07,242.19,16622.0
2019-07-23 12:40:00,242.2,242.35,242.09,242.22,9643.0,242.2,242.35,242.09,242.22,9643.0
2019-07-23 12:50:00,242.26,242.76,242.14,242.69,10831.0,242.26,242.76,242.14,242.69,10831.0
2019-07-23 13:00:00,242.66,242.74,241.53,241.54,16125.0,242.66,242.74,241.53,241.54,16125.0
2019-07-23 13:10:00,241.58,241.58,241.03,241.43,18356.0,241.58,241.58,241.03,241.43,18356.0
2019-07-23 13:20:00,241.38,241.95,241.28,241.95,14928.0,241.38,241.95,241.28,241.95,14928.0
2019-07-23 13:30:00,241.95,243.08,241.95,242.76,41882.0,241.95,243.08,241.95,242.76,41882.0
2019-07-23 13:40:00,242.83,243.4,242.52,242.7,42289.0,242.83,243.4,242.52,242.7,42289.0
2019-07-23 13:50:00,242.71,242.8,242.33,242.64,33488.0,242.71,242.8,242.33,242.64,33488.0
2019-07-23 14:00:00,242.64,242.75,241.87,242.48,21486.0,242.64,242.75,241.87,242.48,21486.0
2019-07-23 14:10:00,242.4,242.86,242.28,242.86,29787.0,242.4,242.86,242.28,242.86,29787.0
2019-07-23 14:20:00,242.76,243.2,242.66,242.8,33444.0,242.76,243.2,242.66,242.8,33444.0
2019-07-23 14:30:00,242.89,243.09,242.39,242.86,31239.0,242.89,243.09,242.39,242.86,31239.0
2019-07-23 14:40:00,242.9,243.85,242.86,243.67,55061.0,242.9,243.85,242.86,243.67,55061.0
2019-07-23 14:50:00,243.61,243.88,242.96,243.43,37158.0,243.61,243.88,242.96,243.43,37158.0
2019-07-23 15:00:00,243.36,243.36,242.81,243.1,37197.0,243.36,243.36,242.81,243.1,37197.0
2019-07-23 15:10:00,243.03,243.71,243.03,243.52,42308.0,243.03,243.71,243.03,243.52,42308.0
2019-07-23 15:20:00,243.52,243.83,243.33,243.74,36691.0,243.52,243.83,243.33,243.74,36691.0
2019-07-23 15:30:00,243.65,244.23,243.62,243.73,68429.0,243.65,244.23,243.62,243.73,68429.0
2019-07-23 15:40:00,243.74,244.17,243.31,243.86,67154.0,243.74,244.17,243.31,243.86,67154.0
2019-07-23 15:50:00,243.8,243.96,243.12,243.92,150800.0,243.8,243.96,243.12,243.92,150800.0
2019-07-24 09:30:00,244.7,245.93,243.76,244.15,84815.0,244.7,245.93,243.76,244.15,84815.0
2019-07-24 09:40:00,244.56,244.57,241.83,242.3,47569.0,244.56,244.57,241.83,242.3,47569.0
2019-07-24 09:50:00,242.25,244.0,241.74,244.0,38138.0,242.25,244.0,241.74,244.0,38138.0
2019-07-24 10:00:00,244.09,244.09,242.78,243.2,19006.0,244.09,244.09,242.78,243.2,19006.0
2019-07-24 10:10:00,242.99,243.73,242.78,243.73,23477.0,242.99,243.73,242.78,243.73,23477.0
2019-07-24 10:20:00,243.62,244.0,242.94,243.35,12655.0,243.62,244.0,242.94,243.35,12655.0
2019-07-24 10:30:00,243.32,243.32,242.45,242.69,30032.0,243.32,243.32,242.45,242.69,30032.0
2019-07-24 10:40:00,242.7,243.0,242.29,242.56,20112.0,242.7,243.0,242.29,242.56,20112.0
2019-07-24 10:50:00,242.58,242.67,242.06,242.47,33635.0,242.58,242.67,242.06,242.47,33635.0
2019-07-24 11:00:00,242.49,242.75,241.99,242.08,19303.0,242.49,242.75,241.99,242.08,19303.0
2019-07-24 11:10:00,242.02,242.91,241.87,242.58,13816.0,242.02,242.91,241.87,242.58,13816.0
2019-07-24 11:20:00,242.59,242.72,241.3,241.75,18480.0,242.59,242.72,241.3,241.75,18480.0
2019-07-24 11:30:00,241.72,242.28,241.5,242.06,9970.0,241.72,242.28,241.5,242.06,9970.0
2019-07-24 11:40:00,242.03,242.17,241.24,241.63,31296.0,242.03,242.17,241.24,241.63,31296.0
2019-07-24 11:50:00,241.63,241.75,240.96,241.01,21602.0,241.63,241.75,240.96,241.01,21602.0
2019-07-24 12:00:00,241.01,241.66,241.01,241.29,26895.0,241.01,241.66,241.01,241.29,26895.0
2019-07-24 12:10:00,241.28,241.32,240.65,240.69,18904.0,241.28,241.32,240.65,240.69,18904.0
2019-07-24 12:20:00,240.69,241.42,240.54,241.28,20387.0,240.69,241.42,240.54,241.28,20387.0
2019-07-24 12:30:00,241.38,241.87,241.33,241.75,10315.0,241.38,241.87,241.33,241.75,10315.0
2019-07-24 12:40:00,241.76,241.78,241.23,241.59,19012.0,241.76,241.78,241.23,241.59,19012.0
2019-07-24 12:50:00,241.57,241.79,241.51,241.67,14540.0,241.57,241.79,241.51,241.67,14540.0
2019-07-24 13:00:00,241.7,241.76,241.36,241.75,18323.0,241.7,241.76,241.36,241.75,18323.0
2019-07-24 13:10:00,241.71,241.71,241.27,241.39,8947.0,241.71,241.71,241.27,241.39,8947.0
2019-07-24 13:20:00,241.43,241.66,240.97,240.97,16825.0,241.43,241.66,240.97,240.97,16825.0
2019-07-24 13:30:00,240.98,241.02,240.45,240.47,23628.0,240.98,241.02,240.45,240.47,23628.0
2019-07-24 13:40:00,240.52,240.57,240.15,240.44,17532.0,240.52,240.57,240.15,240.44,17532.0
2019-07-24 13:50:00,240.48,240.87,240.43,240.72,11206.0,240.48,240.87,240.43,240.72,11206.0
2019-07-24 14:00:00,240.78,241.12,240.7,240.86,12947.0,240.78,241.12,240.7,240.86,12947.0
2019-07-24 14:10:00,240.83,240.99,240.76,240.9,9821.0,240.83,240.99,240.76,240.9,9821.0
2019-07-24 14:20:00,240.93,240.93,240.06,240.13,17118.0,240.93,240.93,240.06,240.13,17118.0
2019-07-24 14:30:00,240.13,240.23,239.52,239.55,40776.0,240.13,240.23,239.52,239.55,40776.0
2019-07-24 14:40:00,239.56,239.65,239.15,239.22,22484.0,239.56,239.65,239.15,239.22,22484.0
2019-07-24 14:50:00,239.21,239.69,239.19,239.43,24810.0,239.21,239.69,239.19,239.43,24810.0
2019-07-24 15:00:00,239.43,239.78,239.19,239.65,17728.0,239.43,239.78,239.19,239.65,17728.0
2019-07-24 15:10:00,239.69,240.12,239.68,239.91,20130.0,239.69,240.12,239.68,239.91,20130.0
2019-07-24 15:20:00,239.89,240.34,239.7,240.27,23370.0,239.89,240.34,239.7,240.27,23370.0
2019-07-24 15:30:00,240.28,241.07,240.14,241.05,27795.0,240.28,241.07,240.14,241.05,27795.0
2019-07-24 15:40:00,241.04,241.6,240.95,241.47,29443.0,241.04,241.6,240.95,241.47,29443.0
2019-07-24 15:50:00,241.48,241.58,241.02,241.21,88312.0,241.48,241.58,241.02,241.21,88312.0
2019-07-25 09:30:00,241.32,241.55,239.27,240.67,28158.0,241.32,241.55,239.27,240.67,28158.0
2019-07-25 09:40:00,241.01,241.25,239.94,240.38,15798.0,241.01,241.25,239.94,240.38,15798.0
2019-07-25 09:50:00,240.46,240.47,239.47,240.16,15823.0,240.46,240.47,239.47,240.16,15823.0
2019-07-25 10:00:00,240.03,240.03,239.1,239.71,16865.0,240.03,240.03,239.1,239.71,16865.0
2019-07-25 10:10:00,239.85,240.29,239.64,240.2,24258.0,239.85,240.29,239.64,240.2,24258.0
2019-07-25 10:20:00,240.29,240.3,239.6,239.87,11873.0,240.29,240.3,239.6,239.87,11873.0
2019-07-25 10:30:00,239.88,240.63,239.88,240.16,16964.0,239.88,240.63,239.88,240.16,16964.0
2019-07-25 10:40:00,240.29,240.49,239.98,240.15,14922.0,240.29,240.49,239.98,240.15,14922.0
2019-07-25 10:50:00,240.23,240.44,240.13,240.15,12292.0,240.23,240.44,240.13,240.15,12292.0
2019-07-25 11:00:00,240.05,240.33,239.99,240.16,7022.0,240.05,240.33,239.99,240.16,7022.0
2019-07-25 11:10:00,240.17,240.3,239.61,239.61,9474.0,240.17,240.3,239.61,239.61,9474.0
2019-07-25 11:20:00,239.59,240.0,239.45,239.74,8523.0,239.59,240.0,239.45,239.74,8523.0
2019-07-25 11:30:00,239.77,239.77,239.39,239.44,9692.0,239.77,239.77,239.39,239.44,9692.0
2019-07-25 11:40:00,239.5,239.68,239.17,239.17,11816.0,239.5,239.68,239.17,239.17,11816.0
2019-07-25 11:50:00,239.19,239.28,239.01,239.12,12263.0,239.19,239.28,239.01,239.12,12263.0
2019-07-25 12:00:00,239.12,239.15,238.38,238.55,15795.0,239.12,239.15,238.38,238.55,15795.0
2019-07-25 12:10:00,238.58,238.67,238.36,238.44,8357.0,238.58,238.67,238.36,238.44,8357.0
2019-07-25 12:20:00,238.42,238.64,238.3,238.3,8450.0,238.42,238.64,238.3,238.3,8450.0
2019-07-25 12:30:00,238.26,238.4,237.53,237.53,18688.0,238.26,238.4,237.53,237.53,18688.0
2019-07-25 12:40:00,237.58,238.4,237.3,238.24,21198.0,237.58,238.4,237.3,238.24,21198.0
2019-07-25 12:50:00,238.23,238.71,238.22,238.58,7925.0,238.23,238.71,238.22,238.58,7925.0
2019-07-25 13:00:00,238.54,239.0,238.32,238.84,14496.0,238.54,239.0,238.32,238.84,14496.0
2019-07-25 13:10:00,238.78,239.16,238.78,238.92,8758.0,238.78,239.16,238.78,238.92,8758.0
2019-07-25 13:20:00,238.84,239.28,238.65,239.28,15271.0,238.84,239.28,238.65,239.28,15271.0
2019-07-25 13:30:00,239.29,239.77,239.2,239.48,10982.0,239.29,239.77,239.2,239.48,10982.0
2019-07-25 13:40:00,239.47,239.78,239.09,239.34,23267.0,239.47,239.78,239.09,239.34,23267.0
2019-07-25 13:50:00,239.23,239.41,238.84,238.84,7488.0,239.23,239.41,238.84,238.84,7488.0
2019-07-25 14:00:00,238.91,239.31,238.91,238.94,11384.0,238.91,239.31,238.91,238.94,11384.0
2019-07-25 14:10:00,238.94,238.95,238.69,238.78,9786.0,238.94,238.95,238.69,238.78,9786.0
2019-07-25 14:20:00,238.77,239.23,238.72,239.14,9192.0,238.77,239.23,238.72,239.14,9192.0
2019-07-25 14:30:00,239.09,239.1,238.79,238.82,7000.0,239.09,239.1,238.79,238.82,7000.0
2019-07-25 14:40:00,238.84,238.91,238.56,238.56,6342.0,238.84,238.91,238.56,238.56,6342.0
2019-07-25 14:50:00,238.55,238.6,238.16,238.44,9980.0,238.55,238.6,238.16,238.44,9980.0
2019-07-25 15:00:00,238.41,238.88,238.31,238.71,18981.0,238.41,238.88,238.31,238.71,18981.0
2019-07-25 15:10:00,238.69,238.69,238.15,238.53,10963.0,238.69,238.69,238.15,238.53,10963.0
2019-07-25 15:20:00,238.51,238.62,238.19,238.39,12057.0,238.51,238.62,238.19,238.39,12057.0
2019-07-25 15:30:00,238.38,238.41,238.05,238.14,22557.0,238.38,238.41,238.05,238.14,22557.0
2019-07-25 15:40:00,238.13,238.21,237.85,238.03,22682.0,238.13,238.21,237.85,238.03,22682.0
2019-07-25 15:50:00,238.05,238.41,238.0,238.17,68393.0,238.05,238.41,238.0,238.17,68393.0
2019-07-26 09:30:00,233.91,236.47,232.32,236.2,170266.0,233.91,236.47,232.32,236.2,170266.0
2019-07-26 09:40:00,236.2,236.97,235.02,235.39,47231.0,236.2,236.97,235.02,235.39,47231.0
2019-07-26 09:50:00,235.24,235.68,234.13,234.34,25677.0,235.24,235.68,234.13,234.34,25677.0
2019-07-26 10:00:00,234.25,234.41,233.24,233.35,24531.0,234.25,234.41,233.24,233.35,24531.0
2019-07-26 10:10:00,233.25,233.52,232.95,233.13,44416.0,233.25,233.52,232.95,233.13,44416.0
2019-07-26 10:20:00,233.13,233.41,233.0,233.04,28179.0,233.13,233.41,233.0,233.04,28179.0
2019-07-26 10:30:00,233.06,233.69,233.06,233.59,21529.0,233.06,233.69,233.06,233.59,21529.0
2019-07-26 10:40:00,233.65,234.61,233.65,234.61,26174.0,233.65,234.61,233.65,234.61,26174.0
2019-07-26 10:50:00,234.51,234.92,234.41,234.8,18494.0,234.51,234.92,234.41,234.8,18494.0
2019-07-26 11:00:00,234.81,235.54,234.55,234.56,39971.0,234.81,235.54,234.55,234.56,39971.0
2019-07-26 11:10:00,234.59,235.38,234.57,235.34,10075.0,234.59,235.38,234.57,235.34,10075.0
2019-07-26 11:20:00,235.38,235.48,234.8,235.48,15921.0,235.38,235.48,234.8,235.48,15921.0
2019-07-26 11:30:00,235.56,235.98,235.55,235.69,15594.0,235.56,235.98,235.55,235.69,15594.0
2019-07-26 11:40:00,235.67,235.78,235.47,235.62,14632.0,235.67,235.78,235.47,235.62,14632.0
2019-07-26 11:50:00,235.65,236.48,235.6,236.4,13789.0,235.65,236.48,235.6,236.4,13789.0
2019-07-26 12:00:00,236.4,237.98,236.35,237.95,39782.0,236.4,237.98,236.35,237.95,39782.0
2019-07-26 12:10:00,237.93,238.21,237.45,237.48,27100.0,237.93,238.21,237.45,237.48,27100.0
2019-07-26 12:20:00,237.48,237.92,237.38,237.71,23943.0,237.48,237.92,237.38,237.71,23943.0
2019-07-26 12:30:00,237.66,237.82,237.52,237.8,9540.0,237.66,237.82,237.52,237.8,9540.0
2019-07-26 12:40:00,237.73,238.23,237.7,237.88,15814.0,237.73,238.23,237.7,237.88,15814.0
2019-07-26 12:50:00,237.89,237.99,237.67,237.68,8153.0,237.89,237.99,237.67,237.68,8153.0
2019-07-26 13:00:00,237.68,238.0,237.64,237.81,16130.0,237.68,238.0,237.64,237.81,16130.0
2019-07-26 13:10:00,237.77,238.24,237.76,237.89,9685.0,237.77,238.24,237.76,237.89,9685.0
2019-07-26 13:20:00,237.93,237.93,237.64,237.69,6782.0,237.93,237.93,237.64,237.69,6782.0
2019-07-26 13:30:00,237.7,237.85,237.54,237.81,6461.0,237.7,237.85,237.54,237.81,6461.0
2019-07-26 13:40:00,237.81,237.83,237.57,237.59,5734.0,237.81,237.83,237.57,237.59,5734.0
2019-07-26 13:50:00,237.58,237.69,237.49,237.56,8738.0,237.58,237.69,237.49,237.56,8738.0
2019-07-26 14:00:00,237.56,237.94,237.56,237.91,11616.0,237.56,237.94,237.56,237.91,11616.0
2019-07-26 14:10:00,237.91,238.0,237.16,237.49,13844.0,237.91,238.0,237.16,237.49,13844.0
2019-07-26 14:20:00,237.56,237.76,237.31,237.37,40440.0,237.56,237.76,237.31,237.37,40440.0
2019-07-26 14:30:00,237.37,237.59,237.08,237.51,12650.0,237.37,237.59,237.08,237.51,12650.0
2019-07-26 14:40:00,237.47,237.85,237.44,237.76,8600.0,237.47,237.85,237.44,237.76,8600.0
2019-07-26 14:50:00,237.81,237.93,237.59,237.9,11012.0,237.81,237.93,237.59,237.9,11012.0
2019-07-26 15:00:00,237.9,237.91,237.5,237.78,24796.0,237.9,237.91,237.5,237.78,24796.0
2019-07-26 15:10:00,237.75,237.9,237.61,237.76,13977.0,237.75,237.9,237.61,237.76,13977.0
2019-07-26 15:20:00,237.78,238.02,237.78,238.0,37011.0,237.78,238.02,237.78,238.0,37011.0
2019-07-26 15:30:00,237.98,238.01,237.72,237.78,20067.0,237.98,238.01,237.72,237.78,20067.0
2019-07-26 15:40:00,237.76,237.84,237.6,237.71,23234.0,237.76,237.84,237.6,237.71,23234.0
2019-07-26 15:50:00,237.72,238.45,237.7,238.21,69428.0,237.72,238.45,237.7,238.21,69428.0
2019-07-29 09:30:00,238.5,239.3,237.7,237.7,25419.0,238.5,239.3,237.7,237.7,25419.0
2019-07-29 09:40:00,237.56,237.56,236.76,236.98,14921.0,237.56,237.56,236.76,236.98,14921.0
2019-07-29 09:50:00,236.9,238.05,236.65,237.64,11693.0,236.9,238.05,236.65,237.64,11693.0
2019-07-29 10:00:00,237.66,237.67,236.33,236.33,14665.0,237.66,237.67,236.33,236.33,14665.0
2019-07-29 10:10:00,236.13,236.69,235.93,236.39,17747.0,236.13,236.69,235.93,236.39,17747.0
2019-07-29 10:20:00,236.3,236.84,236.18,236.73,18480.0,236.3,236.84,236.18,236.73,18480.0
2019-07-29 10:30:00,236.65,236.97,236.53,236.97,11886.0,236.65,236.97,236.53,236.97,11886.0
2019-07-29 10:40:00,236.84,237.82,236.77,237.45,7748.0,236.84,237.82,236.77,237.45,7748.0
2019-07-29 10:50:00,237.49,237.79,237.18,237.38,6400.0,237.49,237.79,237.18,237.38,6400.0
2019-07-29 11:00:00,237.54,237.7,237.08,237.7,30691.0,237.54,237.7,237.08,237.7,30691.0
2019-07-29 11:10:00,237.72,237.77,236.69,236.99,37306.0,237.72,237.77,236.69,236.99,37306.0
2019-07-29 11:20:00,236.98,237.07,236.63,237.07,14679.0,236.98,237.07,236.63,237.07,14679.0
2019-07-29 11:30:00,237.0,237.0,236.34,236.52,4942.0,237.0,237.0,236.34,236.52,4942.0
2019-07-29 11:40:00,236.45,236.99,236.38,236.9,6632.0,236.45,236.99,236.38,236.9,6632.0
2019-07-29 11:50:00,236.89,237.25,236.7,237.08,5702.0,236.89,237.25,236.7,237.08,5702.0
2019-07-29 12:00:00,237.04,237.31,236.84,237.04,9357.0,237.04,237.31,236.84,237.04,9357.0
2019-07-29 12:10:00,237.09,237.15,236.84,236.92,7215.0,237.09,237.15,236.84,236.92,7215.0
2019-07-29 12:20:00,237.02,237.32,236.94,237.32,8672.0,237.02,237.32,236.94,237.32,8672.0
2019-07-29 12:30:00,237.28,237.45,236.93,237.08,9514.0,237.28,237.45,236.93,237.08,9514.0
2019-07-29 12:40:00,237.04,237.05,236.81,236.92,5115.0,237.04,237.05,236.81,236.92,5115.0
2019-07-29 12:50:00,236.87,237.05,236.86,236.92,8713.0,236.87,237.05,236.86,236.92,8713.0
2019-07-29 13:00:00,236.89,237.0,236.81,236.91,9154.0,236.89,237.0,236.81,236.91,9154.0
2019-07-29 13:10:00,236.89,237.07,236.74,236.83,7750.0,236.89,237.07,236.74,236.83,7750.0
2019-07-29 13:20:00,236.88,236.91,236.66,236.8,6317.0,236.88,236.91,236.66,236.8,6317.0
2019-07-29 13:30:00,236.86,237.3,236.86,237.15,10435.0,236.86,237.3,236.86,237.15,10435.0
2019-07-29 13:40:00,237.2,237.25,236.97,237.09,6390.0,237.2,237.25,236.97,237.09,6390.0
2019-07-29 13:50:00,237.03,237.11,236.81,236.88,4362.0,237.03,237.11,236.81,236.88,4362.0
2019-07-29 14:00:00,236.88,236.95,236.62,236.73,8411.0,236.88,236.95,236.62,236.73,8411.0
2019-07-29 14:10:00,236.75,236.86,236.63,236.75,6386.0,236.75,236.86,236.63,236.75,6386.0
2019-07-29 14:20:00,236.85,236.98,236.66,236.98,4300.0,236.85,236.98,236.66,236.98,4300.0
2019-07-29 14:30:00,236.95,237.06,236.74,236.93,5614.0,236.95,237.06,236.74,236.93,5614.0
2019-07-29 14:40:00,236.94,236.95,236.69,236.77,7294.0,236.94,236.95,236.69,236.77,7294.0
2019-07-29 14:50:00,236.78,237.35,236.78,237.21,8516.0,236.78,237.35,236.78,237.21,8516.0
2019-07-29 15:00:00,237.29,237.3,237.0,237.11,4571.0,237.29,237.3,237.0,237.11,4571.0
2019-07-29 15:10:00,237.03,237.08,236.69,236.88,8694.0,237.03,237.08,236.69,236.88,8694.0
2019-07-29 15:20:00,236.87,237.27,236.85,237.07,8431.0,236.87,237.27,236.85,237.07,8431.0
2019-07-29 15:30:00,237.1,237.16,236.91,237.14,15449.0,237.1,237.16,236.91,237.14,15449.0
2019-07-29 15:40:00,237.1,237.4,237.09,237.1,14174.0,237.1,237.4,237.09,237.1,14174.0
2019-07-29 15:50:00,237.09,237.3,236.91,237.17,35380.0,237.09,237.3,236.91,237.17,35380.0
2019-07-30 09:30:00,237.33,238.23,236.06,236.48,47414.0,237.33,238.23,236.06,236.48,47414.0
2019-07-30 09:40:00,236.59,240.67,236.59,240.54,74772.0,236.59,240.67,236.59,240.54,74772.0
2019-07-30 09:50:00,240.37,241.98,239.1,241.98,56256.0,240.37,241.98,239.1,241.98,56256.0
2019-07-30 10:00:00,241.61,242.64,240.54,241.0,65120.0,241.61,242.64,240.54,241.0,65120.0
2019-07-30 10:10:00,240.92,241.2,239.69,240.02,33669.0,240.92,241.2,239.69,240.02,33669.0
2019-07-30 10:20:00,240.0,240.85,239.57,240.85,32931.0,240.0,240.85,239.57,240.85,32931.0
2019-07-30 10:30:00,240.83,240.89,240.36,240.61,10448.0,240.83,240.89,240.36,240.61,10448.0
2019-07-30 10:40:00,240.68,240.93,240.36,240.83,8750.0,240.68,240.93,240.36,240.83,8750.0
2019-07-30 10:50:00,240.9,241.05,240.59,240.9,21320.0,240.9,241.05,240.59,240.9,21320.0
2019-07-30 11:00:00,240.95,240.95,240.45,240.7,14114.0,240.95,240.95,240.45,240.7,14114.0
2019-07-30 11:10:00,240.63,240.63,239.99,240.19,11300.0,240.63,240.63,239.99,240.19,11300.0
2019-07-30 11:20:00,240.14,240.34,239.59,239.79,15870.0,240.14,240.34,239.59,239.79,15870.0
2019-07-30 11:30:00,239.63,240.03,239.63,239.71,14847.0,239.63,240.03,239.63,239.71,14847.0
2019-07-30 11:40:00,239.72,239.89,239.4,239.73,17813.0,239.72,239.89,239.4,239.73,17813.0
2019-07-30 11:50:00,239.74,239.96,239.49,239.49,16131.0,239.74,239.96,239.49,239.49,16131.0
2019-07-30 12:00:00,239.49,239.97,239.49,239.91,11066.0,239.49,239.97,239.49,239.91,11066.0
2019-07-30 12:10:00,239.9,240.45,239.8,240.31,10730.0,239.9,240.45,239.8,240.31,10730.0
2019-07-30 12:20:00,240.3,240.76,240.25,240.7,14635.0,240.3,240.76,240.25,240.7,14635.0
2019-07-30 12:30:00,240.65,240.99,240.59,240.73,5955.0,240.65,240.99,240.59,240.73,5955.0
2019-07-30 12:40:00,240.77,241.04,240.76,240.98,7736.0,240.77,241.04,240.76,240.98,7736.0
2019-07-30 12:50:00,240.95,240.98,240.67,240.94,4078.0,240.95,240.98,240.67,240.94,4078.0
2019-07-30 13:00:00,240.93,240.99,240.53,240.58,5311.0,240.93,240.99,240.53,240.58,5311.0
2019-07-30 13:10:00,240.56,240.9,240.4,240.74,7894.0,240.56,240.9,240.4,240.74,7894.0
2019-07-30 13:20:00,240.77,240.95,240.74,240.95,7102.0,240.77,240.95,240.74,240.95,7102.0
2019-07-30 13:30:00,240.96,241.09,240.83,240.89,7352.0,240.96,241.09,240.83,240.89,7352.0
2019-07-30 13:40:00,240.84,241.09,240.78,241.09,6250.0,240.84,241.09,240.78,241.09,6250.0
2019-07-30 13:50:00,241.09,241.2,240.77,241.04,10649.0,241.09,241.2,240.77,241.04,10649.0
2019-07-30 14:00:00,240.89,241.5,240.89,241.26,9848.0,240.89,241.5,240.89,241.26,9848.0
2019-07-30 14:10:00,241.24,241.36,241.1,241.31,7249.0,241.24,241.36,241.1,241.31,7249.0
2019-07-30 14:20:00,241.31,241.45,241.27,241.36,4805.0,241.31,241.45,241.27,241.36,4805.0
2019-07-30 14:30:00,241.28,241.51,241.0,241.2,26442.0,241.28,241.51,241.0,241.2,26442.0
2019-07-30 14:40:00,241.17,241.34,241.05,241.23,9348.0,241.17,241.34,241.05,241.23,9348.0
2019-07-30 14:50:00,241.18,241.18,240.68,241.0,17506.0,241.18,241.18,240.68,241.0,17506.0
2019-07-30 15:00:00,241.04,241.22,240.54,240.62,19922.0,241.04,241.22,240.54,240.62,19922.0
2019-07-30 15:10:00,240.62,240.62,240.14,240.33,6934.0,240.62,240.62,240.14,240.33,6934.0
2019-07-30 15:20:00,240.24,240.31,239.96,240.02,11888.0,240.24,240.31,239.96,240.02,11888.0
2019-07-30 15:30:00,239.97,240.14,239.83,240.03,21054.0,239.97,240.14,239.83,240.03,21054.0
2019-07-30 15:40:00,240.12,240.31,239.89,240.27,19639.0,240.12,240.31,239.89,240.27,19639.0
2019-07-30 15:50:00,240.3,241.55,240.17,241.51,110048.0,240.3,241.55,240.17,241.51,110048.0
2019-07-31 09:30:00,239.76,240.8,238.54,240.01,38701.0,239.76,240.8,238.54,240.01,38701.0
2019-07-31 09:40:00,239.84,241.42,239.6,240.2,13073.0,239.84,241.42,239.6,240.2,13073.0
2019-07-31 09:50:00,240.14,240.79,239.79,240.79,15861.0,240.14,240.79,239.79,240.79,15861.0
2019-07-31 10:00:00,240.6,241.07,240.24,240.61,12714.0,240.6,241.07,240.24,240.61,12714.0
2019-07-31 10:10:00,240.7,240.83,240.1,240.35,16121.0,240.7,240.83,240.1,240.35,16121.0
2019-07-31 10:20:00,240.38,240.53,239.91,240.0,13141.0,240.38,240.53,239.91,240.0,13141.0
2019-07-31 10:30:00,240.04,240.28,239.69,239.84,11567.0,240.04,240.28,239.69,239.84,11567.0
2019-07-31 10:40:00,239.83,240.02,239.59,239.93,14000.0,239.83,240.02,239.59,239.93,14000.0
2019-07-31 10:50:00,239.91,240.27,239.91,240.05,7908.0,239.91,240.27,239.91,240.05,7908.0
2019-07-31 11:00:00,240.05,240.3,239.85,240.17,6811.0,240.05,240.3,239.85,240.17,6811.0
2019-07-31 11:10:00,240.22,240.27,239.89,240.08,8816.0,240.22,240.27,239.89,240.08,8816.0
2019-07-31 11:20:00,240.1,240.9,240.05,240.88,9065.0,240.1,240.9,240.05,240.88,9065.0
2019-07-31 11:30:00,240.82,241.11,240.68,241.08,12254.0,240.82,241.11,240.68,241.08,12254.0
2019-07-31 11:40:00,241.07,241.35,240.91,241.17,5500.0,241.07,241.35,240.91,241.17,5500.0
2019-07-31 11:50:00,240.97,241.23,240.85,241.0,10644.0,240.97,241.23,240.85,241.0,10644.0
2019-07-31 12:00:00,240.99,241.15,240.8,240.8,5206.0,240.99,241.15,240.8,240.8,5206.0
2019-07-31 12:10:00,240.84,240.93,240.79,240.89,5000.0,240.84,240.93,240.79,240.89,5000.0
2019-07-31 12:20:00,240.91,241.13,240.85,240.85,10381.0,240.91,241.13,240.85,240.85,10381.0
2019-07-31 12:30:00,240.89,240.93,240.39,240.45,9525.0,240.89,240.93,240.39,240.45,9525.0
2019-07-31 12:40:00,240.41,240.48,239.99,240.15,11320.0,240.41,240.48,239.99,240.15,11320.0
2019-07-31 12:50:00,240.09,240.09,239.6,239.76,8865.0,240.09,240.09,239.6,239.76,8865.0
2019-07-31 13:00:00,239.71,239.8,239.6,239.65,6791.0,239.71,239.8,239.6,239.65,6791.0
2019-07-31 13:10:00,239.67,239.71,239.12,239.18,8300.0,239.67,239.71,239.12,239.18,8300.0
2019-07-31 13:20:00,239.2,239.48,239.09,239.41,5722.0,239.2,239.48,239.09,239.41,5722.0
2019-07-31 13:30:00,239.4,239.42,239.0,239.0,19330.0,239.4,239.42,239.0,239.0,19330.0
2019-07-31 13:40:00,239.08,239.41,238.93,239.22,7887.0,239.08,239.41,238.93,239.22,7887.0
2019-07-31 13:50:00,239.24,239.58,239.1,239.58,6404.0,239.24,239.58,239.1,239.58,6404.0
2019-07-31 14:00:00,239.33,239.35,238.4,238.69,11543.0,239.33,239.35,238.4,238.69,11543.0
2019-07-31 14:10:00,238.69,239.41,238.6,238.95,9204.0,238.69,239.41,238.6,238.95,9204.0
2019-07-31 14:20:00,238.86,239.81,238.82,239.49,8628.0,238.86,239.81,238.82,239.49,8628.0
2019-07-31 14:30:00,239.49,240.06,238.64,238.99,11740.0,239.49,240.06,238.64,238.99,11740.0
2019-07-31 14:40:00,238.7,238.85,237.1,237.27,20056.0,238.7,238.85,237.1,237.27,20056.0
2019-07-31 14:50:00,237.12,238.0,235.23,237.74,42145.0,237.12,238.0,235.23,237.74,42145.0
2019-07-31 15:00:00,237.47,239.05,237.07,237.82,22280.0,237.47,239.05,237.07,237.82,22280.0
2019-07-31 15:10:00,237.7,238.32,237.22,238.2,17785.0,237.7,238.32,237.22,238.2,17785.0
2019-07-31 15:20:00,238.19,239.22,238.17,239.05,17216.0,238.19,239.22,238.17,239.05,17216.0
2019-07-31 15:30:00,238.85,238.85,238.05,238.29,10305.0,238.85,238.85,238.05,238.29,10305.0
2019-07-31 15:40:00,238.36,238.41,237.71,237.93,17007.0,238.36,238.41,237.71,237.93,17007.0
2019-07-31 15:50:00,237.77,238.24,237.39,237.79,87485.0,237.77,238.24,237.39,237.79,87485.0
2019-08-01 09:30:00,238.63,239.26,236.67,237.27,25840.0,238.63,239.26,236.67,237.27,25840.0
2019-08-01 09:40:00,237.08,237.69,236.54,237.44,27046.0,237.08,237.69,236.54,237.44,27046.0
2019-08-01 09:50:00,237.72,237.93,236.42,237.37,13717.0,237.72,237.93,236.42,237.37,13717.0
2019-08-01 10:00:00,237.35,238.81,237.35,238.51,20677.0,237.35,238.81,237.35,238.51,20677.0
2019-08-01 10:10:00,238.62,239.72,238.45,239.63,24080.0,238.62,239.72,238.45,239.63,24080.0
2019-08-01 10:20:00,239.53,240.98,239.29,240.98,25355.0,239.53,240.98,239.29,240.98,25355.0
2019-08-01 10:30:00,240.99,241.66,240.67,240.67,36862.0,240.99,241.66,240.67,240.67,36862.0
2019-08-01 10:40:00,240.77,240.88,240.18,240.3,14824.0,240.77,240.88,240.18,240.3,14824.0
2019-08-01 10:50:00,240.31,241.7,240.31,241.61,15538.0,240.31,241.7,240.31,241.61,15538.0
2019-08-01 11:00:00,241.51,242.9,241.36,241.78,40243.0,241.51,242.9,241.36,241.78,40243.0
2019-08-01 11:10:00,241.78,242.36,241.67,242.33,22003.0,241.78,242.36,241.67,242.33,22003.0
2019-08-01 11:20:00,242.38,242.95,242.24,242.95,25400.0,242.38,242.95,242.24,242.95,25400.0
2019-08-01 11:30:00,242.82,243.28,242.59,243.18,23807.0,242.82,243.28,242.59,243.18,23807.0
2019-08-01 11:40:00,243.23,244.17,243.23,244.17,26255.0,243.23,244.17,243.23,244.17,26255.0
2019-08-01 11:50:00,244.09,244.47,243.86,243.97,27418.0,244.09,244.47,243.86,243.97,27418.0
2019-08-01 12:00:00,243.97,244.95,243.95,244.95,32467.0,243.97,244.95,243.95,244.95,32467.0
2019-08-01 12:10:00,244.84,245.3,244.81,245.19,58659.0,244.84,245.3,244.81,245.19,58659.0
2019-08-01 12:20:00,245.09,245.28,243.78,244.06,34861.0,245.09,245.28,243.78,244.06,34861.0
2019-08-01 12:30:00,244.06,244.06,243.09,243.25,17446.0,244.06,244.06,243.09,243.25,17446.0
2019-08-01 12:40:00,243.25,243.49,241.87,241.88,27521.0,243.25,243.49,241.87,241.88,27521.0
2019-08-01 12:50:00,241.99,243.19,241.53,243.1,26261.0,241.99,243.19,241.53,243.1,26261.0
2019-08-01 13:00:00,243.09,243.59,242.9,243.42,22888.0,243.09,243.59,242.9,243.42,22888.0
2019-08-01 13:10:00,243.55,243.6,243.19,243.37,22139.0,243.55,243.6,243.19,243.37,22139.0
2019-08-01 13:20:00,243.37,244.13,241.66,241.77,28473.0,243.37,244.13,241.66,241.77,28473.0
2019-08-01 13:30:00,241.73,242.44,241.02,241.03,24918.0,241.73,242.44,241.02,241.03,24918.0
2019-08-01 13:40:00,241.0,241.51,240.29,241.27,19752.0,241.0,241.51,240.29,241.27,19752.0
2019-08-01 13:50:00,241.25,241.52,240.42,241.52,44001.0,241.25,241.52,240.42,241.52,44001.0
2019-08-01 14:00:00,241.53,242.03,241.21,241.23,29400.0,241.53,242.03,241.21,241.23,29400.0
2019-08-01 14:10:00,241.23,241.94,240.72,241.75,23540.0,241.23,241.94,240.72,241.75,23540.0
2019-08-01 14:20:00,241.8,241.9,240.82,241.9,18488.0,241.8,241.9,240.82,241.9,18488.0
2019-08-01 14:30:00,241.95,241.95,240.0,240.0,23312.0,241.95,241.95,240.0,240.0,23312.0
2019-08-01 14:40:00,239.92,241.17,239.48,241.17,20229.0,239.92,241.17,239.48,241.17,20229.0
2019-08-01 14:50:00,241.06,241.65,240.63,240.95,30489.0,241.06,241.65,240.63,240.95,30489.0
2019-08-01 15:00:00,240.99,242.1,240.97,241.76,42663.0,240.99,242.1,240.97,241.76,42663.0
2019-08-01 15:10:00,241.77,242.64,241.47,242.29,39937.0,241.77,242.64,241.47,242.29,39937.0
2019-08-01 15:20:00,242.19,243.14,242.1,242.82,47578.0,242.19,243.14,242.1,242.82,47578.0
2019-08-01 15:30:00,242.77,243.4,242.55,243.38,51607.0,242.77,243.4,242.55,243.38,51607.0
2019-08-01 15:40:00,243.29,243.34,242.48,242.75,50017.0,243.29,243.34,242.48,242.75,50017.0
2019-08-01 15:50:00,242.73,243.42,241.82,243.06,118579.0,242.73,243.42,241.82,243.06,118579.0
2019-08-02 09:30:00,242.12,242.58,240.5,242.56,23137.0,242.12,242.58,240.5,242.56,23137.0
2019-08-02 09:40:00,242.6,242.98,240.59,240.99,18659.0,242.6,242.98,240.59,240.99,18659.0
2019-08-02 09:50:00,241.0,242.18,240.73,242.09,23516.0,241.0,242.18,240.73,242.09,23516.0
2019-08-02 10:00:00,241.92,242.38,240.72,240.73,18449.0,241.92,242.38,240.72,240.73,18449.0
2019-08-02 10:10:00,240.64,241.05,240.09,241.05,21243.0,240.64,241.05,240.09,241.05,21243.0
2019-08-02 10:20:00,241.06,241.95,241.06,241.65,19249.0,241.06,241.95,241.06,241.65,19249.0
2019-08-02 10:30:00,241.64,241.64,240.06,240.06,22479.0,241.64,241.64,240.06,240.06,22479.0
2019-08-02 10:40:00,240.0,241.15,239.75,241.04,20541.0,240.0,241.15,239.75,241.04,20541.0
2019-08-02 10:50:00,241.03,241.47,240.62,241.29,18328.0,241.03,241.47,240.62,241.29,18328.0
2019-08-02 11:00:00,241.24,241.54,240.94,241.27,17248.0,241.24,241.54,240.94,241.27,17248.0
2019-08-02 11:10:00,241.3,241.86,240.82,241.82,7730.0,241.3,241.86,240.82,241.82,7730.0
2019-08-02 11:20:00,241.55,241.58,240.76,240.76,5860.0,241.55,241.58,240.76,240.76,5860.0
2019-08-02 11:30:00,241.0,241.95,240.57,240.57,17932.0,241.0,241.95,240.57,240.57,17932.0
2019-08-02 11:40:00,240.74,240.74,239.79,240.23,7734.0,240.74,240.74,239.79,240.23,7734.0
2019-08-02 11:50:00,240.18,240.35,239.7,240.21,7180.0,240.18,240.35,239.7,240.21,7180.0
2019-08-02 12:00:00,239.97,240.61,239.95,240.52,5206.0,239.97,240.61,239.95,240.52,5206.0
2019-08-02 12:10:00,240.62,240.7,239.98,240.27,12187.0,240.62,240.7,239.98,240.27,12187.0
2019-08-02 12:20:00,240.24,240.34,239.84,240.0,7174.0,240.24,240.34,239.84,240.0,7174.0
2019-08-02 12:30:00,239.99,240.27,239.9,240.14,10010.0,239.99,240.27,239.9,240.14,10010.0
2019-08-02 12:40:00,239.98,240.53,239.97,240.45,10257.0,239.98,240.53,239.97,240.45,10257.0
2019-08-02 12:50:00,240.4,240.59,240.02,240.04,19180.0,240.4,240.59,240.02,240.04,19180.0
2019-08-02 13:00:00,239.92,240.2,239.75,240.2,17570.0,239.92,240.2,239.75,240.2,17570.0
2019-08-02 13:10:00,240.25,240.3,239.93,240.2,11964.0,240.25,240.3,239.93,240.2,11964.0
2019-08-02 13:20:00,240.28,240.45,240.06,240.16,3500.0,240.28,240.45,240.06,240.16,3500.0
2019-08-02 13:30:00,240.11,240.12,239.73,239.82,2400.0,240.11,240.12,239.73,239.82,2400.0
2019-08-02 13:40:00,239.74,240.15,239.74,239.83,6304.0,239.74,240.15,239.74,239.83,6304.0
2019-08-02 13:50:00,239.92,239.92,239.58,239.66,11149.0,239.92,239.92,239.58,239.66,11149.0
2019-08-02 14:00:00,239.6,240.1,239.33,240.1,8840.0,239.6,240.1,239.33,240.1,8840.0
2019-08-02 14:10:00,240.06,240.3,239.86,240.0,14972.0,240.06,240.3,239.86,240.0,14972.0
2019-08-02 14:20:00,240.01,240.66,240.01,240.35,9560.0,240.01,240.66,240.01,240.35,9560.0
2019-08-02 14:30:00,240.27,240.47,240.04,240.38,9698.0,240.27,240.47,240.04,240.38,9698.0
2019-08-02 14:40:00,240.25,240.65,240.15,240.56,10100.0,240.25,240.65,240.15,240.56,10100.0
2019-08-02 14:50:00,240.68,240.76,240.33,240.76,7080.0,240.68,240.76,240.33,240.76,7080.0
2019-08-02 15:00:00,240.77,240.94,240.6,240.73,9107.0,240.77,240.94,240.6,240.73,9107.0
2019-08-02 15:10:00,240.61,240.98,240.58,240.85,25435.0,240.61,240.98,240.58,240.85,25435.0
2019-08-02 15:20:00,240.91,241.85,240.86,241.6,12044.0,240.91,241.85,240.86,241.6,12044.0
2019-08-02 15:30:00,241.56,242.59,241.36,242.45,29177.0,241.56,242.59,241.36,242.45,29177.0
2019-08-02 15:40:00,242.54,242.68,242.1,242.5,41248.0,242.54,242.68,242.1,242.5,41248.0
2019-08-02 15:50:00,242.5,242.74,241.8,242.27,79750.0,242.5,242.74,241.8,242.27,79750.0
2019-08-05 09:30:00,240.35,240.99,239.26,240.5,26984.0,240.35,240.99,239.26,240.5,26984.0
2019-08-05 09:40:00,240.63,240.67,238.78,239.11,20286.0,240.63,240.67,238.78,239.11,20286.0
2019-08-05 09:50:00,238.9,239.22,238.18,238.24,23765.0,238.9,239.22,238.18,238.24,23765.0
2019-08-05 10:00:00,238.16,238.69,237.81,238.67,15468.0,238.16,238.69,237.81,238.67,15468.0
2019-08-05 10:10:00,238.61,239.0,238.24,238.24,14780.0,238.61,239.0,238.24,238.24,14780.0
2019-08-05 10:20:00,238.21,238.32,237.55,237.82,6899.0,238.21,238.32,237.55,237.82,6899.0
2019-08-05 10:30:00,237.72,238.07,237.35,237.65,23914.0,237.72,238.07,237.35,237.65,23914.0
2019-08-05 10:40:00,237.68,238.08,237.17,237.73,18404.0,237.68,238.08,237.17,237.73,18404.0
2019-08-05 10:50:00,237.6,238.3,237.58,238.3,22879.0,237.6,238.3,237.58,238.3,22879.0
2019-08-05 11:00:00,238.29,238.87,238.05,238.31,15929.0,238.29,238.87,238.05,238.31,15929.0
2019-08-05 11:10:00,238.38,238.88,238.23,238.7,17202.0,238.38,238.88,238.23,238.7,17202.0
2019-08-05 11:20:00,238.76,238.86,237.87,238.0,25616.0,238.76,238.86,237.87,238.0,25616.0
2019-08-05 11:30:00,237.84,237.98,237.36,237.42,25856.0,237.84,237.98,237.36,237.42,25856.0
2019-08-05 11:40:00,237.25,237.71,236.71,236.78,13247.0,237.25,237.71,236.71,236.78,13247.0
2019-08-05 11:50:00,237.01,237.01,236.01,236.14,7012.0,237.01,237.01,236.01,236.14,7012.0
2019-08-05 12:00:00,236.0,236.25,235.51,235.71,14002.0,236.0,236.25,235.51,235.71,14002.0
2019-08-05 12:10:00,235.48,236.44,235.48,236.43,10711.0,235.48,236.44,235.48,236.43,10711.0
2019-08-05 12:20:00,236.45,236.45,235.56,235.56,9027.0,236.45,236.45,235.56,235.56,9027.0
2019-08-05 12:30:00,235.6,236.24,235.48,236.15,13527.0,235.6,236.24,235.48,236.15,13527.0
2019-08-05 12:40:00,236.07,236.17,235.51,235.56,17772.0,236.07,236.17,235.51,235.56,17772.0
2019-08-05 12:50:00,235.52,236.12,235.33,235.47,19481.0,235.52,236.12,235.33,235.47,19481.0
2019-08-05 13:00:00,235.47,236.31,235.34,236.09,7468.0,235.47,236.31,235.34,236.09,7468.0
2019-08-05 13:10:00,236.18,236.35,236.09,236.32,6813.0,236.18,236.35,236.09,236.32,6813.0
2019-08-05 13:20:00,236.56,237.07,236.47,237.07,15231.0,236.56,237.07,236.47,237.07,15231.0
2019-08-05 13:30:00,236.91,237.52,236.85,237.4,7119.0,236.91,237.52,236.85,237.4,7119.0
2019-08-05 13:40:00,237.27,237.28,236.3,236.43,14377.0,237.27,237.28,236.3,236.43,14377.0
2019-08-05 13:50:00,236.42,236.49,236.07,236.3,14063.0,236.42,236.49,236.07,236.3,14063.0
2019-08-05 14:00:00,236.27,236.66,236.09,236.21,8425.0,236.27,236.66,236.09,236.21,8425.0
2019-08-05 14:10:00,236.17,236.62,236.11,236.56,12991.0,236.17,236.62,236.11,236.56,12991.0
2019-08-05 14:20:00,236.5,236.56,235.43,235.56,7329.0,236.5,236.56,235.43,235.56,7329.0
2019-08-05 14:30:00,235.41,235.73,235.03,235.14,9832.0,235.41,235.73,235.03,235.14,9832.0
2019-08-05 14:40:00,235.27,235.67,234.77,235.33,12130.0,235.27,235.67,234.77,235.33,12130.0
2019-08-05 14:50:00,235.08,235.34,234.91,235.04,6487.0,235.08,235.34,234.91,235.04,6487.0
2019-08-05 15:00:00,235.06,235.4,234.15,234.34,12459.0,235.06,235.4,234.15,234.34,12459.0
2019-08-05 15:10:00,234.47,235.74,234.45,235.74,14219.0,234.47,235.74,234.45,235.74,14219.0
2019-08-05 15:20:00,235.75,236.2,235.51,235.66,16202.0,235.75,236.2,235.51,235.66,16202.0
2019-08-05 15:30:00,235.5,236.9,235.21,236.64,19781.0,235.5,236.9,235.21,236.64,19781.0
2019-08-05 15:40:00,236.7,237.02,235.7,235.91,20974.0,236.7,237.02,235.7,235.91,20974.0
2019-08-05 15:50:00,236.01,236.01,235.06,235.21,66344.0,236.01,236.01,235.06,235.21,66344.0
2019-08-06 09:30:00,236.45,237.06,235.49,236.08,44025.0,236.45,237.06,235.49,236.08,44025.0
2019-08-06 09:40:00,236.54,237.06,235.29,235.71,25423.0,236.54,237.06,235.29,235.71,25423.0
2019-08-06 09:50:00,235.64,235.64,234.04,234.04,19333.0,235.64,235.64,234.04,234.04,19333.0
2019-08-06 10:00:00,234.06,234.56,233.44,233.54,19576.0,234.06,234.56,233.44,233.54,19576.0
2019-08-06 10:10:00,233.44,233.63,232.44,232.44,16514.0,233.44,233.63,232.44,232.44,16514.0
2019-08-06 10:20:00,232.51,233.0,232.3,232.6,13684.0,232.51,233.0,232.3,232.6,13684.0
2019-08-06 10:30:00,232.49,233.58,232.4,233.58,14922.0,232.49,233.58,232.4,233.58,14922.0
2019-08-06 10:40:00,233.47,234.45,233.47,234.0,24971.0,233.47,234.45,233.47,234.0,24971.0
2019-08-06 10:50:00,233.7,234.2,233.6,234.2,7324.0,233.7,234.2,233.6,234.2,7324.0
2019-08-06 11:00:00,234.21,234.33,233.6,233.6,10523.0,234.21,234.33,233.6,233.6,10523.0
2019-08-06 11:10:00,233.4,233.4,232.55,232.56,15382.0,233.4,233.4,232.55,232.56,15382.0
2019-08-06 11:20:00,232.5,233.71,232.5,233.71,10694.0,232.5,233.71,232.5,233.71,10694.0
2019-08-06 11:30:00,233.7,233.8,233.14,233.72,14474.0,233.7,233.8,233.14,233.72,14474.0
2019-08-06 11:40:00,233.73,234.5,233.72,234.5,13213.0,233.73,234.5,233.72,234.5,13213.0
2019-08-06 11:50:00,234.58,234.72,234.16,234.54,16186.0,234.58,234.72,234.16,234.54,16186.0
2019-08-06 12:00:00,234.66,235.16,234.53,234.92,8440.0,234.66,235.16,234.53,234.92,8440.0
2019-08-06 12:10:00,234.93,236.0,234.82,235.07,11176.0,234.93,236.0,234.82,235.07,11176.0
2019-08-06 12:20:00,235.15,235.16,234.61,234.62,6032.0,235.15,235.16,234.61,234.62,6032.0
2019-08-06 12:30:00,234.49,235.0,234.49,235.0,2712.0,234.49,235.0,234.49,235.0,2712.0
2019-08-06 12:40:00,234.99,235.03,234.43,234.63,6100.0,234.99,235.03,234.43,234.63,6100.0
2019-08-06 12:50:00,234.62,235.64,234.45,235.62,22944.0,234.62,235.64,234.45,235.62,22944.0
2019-08-06 13:00:00,235.69,238.11,235.69,237.88,46358.0,235.69,238.11,235.69,237.88,46358.0
2019-08-06 13:10:00,237.99,240.99,237.96,238.98,96500.0,237.99,240.99,237.96,238.98,96500.0
2019-08-06 13:20:00,238.98,239.01,238.0,238.59,20659.0,238.98,239.01,238.0,238.59,20659.0
2019-08-06 13:30:00,238.45,238.45,237.56,237.99,8445.0,238.45,238.45,237.56,237.99,8445.0
2019-08-06 13:40:00,237.85,239.48,237.8,239.41,27667.0,237.85,239.48,237.8,239.41,27667.0
2019-08-06 13:50:00,239.3,239.98,238.6,238.6,17488.0,239.3,239.98,238.6,238.6,17488.0
2019-08-06 14:00:00,238.49,238.59,238.09,238.16,11822.0,238.49,238.59,238.09,238.16,11822.0
2019-08-06 14:10:00,238.29,239.22,238.21,239.15,9770.0,238.29,239.22,238.21,239.15,9770.0
2019-08-06 14:20:00,239.26,239.29,238.94,238.95,9039.0,239.26,239.29,238.94,238.95,9039.0
2019-08-06 14:30:00,238.76,239.45,238.64,239.3,16553.0,238.76,239.45,238.64,239.3,16553.0
2019-08-06 14:40:00,239.28,239.79,239.07,239.36,23767.0,239.28,239.79,239.07,239.36,23767.0
2019-08-06 14:50:00,239.37,239.4,238.63,238.69,8142.0,239.37,239.4,238.63,238.69,8142.0
2019-08-06 15:00:00,238.67,239.04,238.67,238.75,8790.0,238.67,239.04,238.67,238.75,8790.0
2019-08-06 15:10:00,238.65,239.4,238.62,239.37,19482.0,238.65,239.4,238.62,239.37,19482.0
2019-08-06 15:20:00,239.39,239.58,239.18,239.58,18601.0,239.39,239.58,239.18,239.58,18601.0
2019-08-06 15:30:00,239.54,239.6,239.08,239.34,22647.0,239.54,239.6,239.08,239.34,22647.0
2019-08-06 15:40:00,239.3,239.67,239.17,239.48,22336.0,239.3,239.67,239.17,239.48,22336.0
2019-08-06 15:50:00,239.53,240.44,239.34,240.09,86894.0,239.53,240.44,239.34,240.09,86894.0
2019-08-07 09:30:00,237.86,239.15,236.3,236.62,26706.0,237.86,239.15,236.3,236.62,26706.0
2019-08-07 09:40:00,236.33,236.42,234.05,234.58,17586.0,236.33,236.42,234.05,234.58,17586.0
2019-08-07 09:50:00,234.3,235.32,234.12,234.68,20189.0,234.3,235.32,234.12,234.68,20189.0
2019-08-07 10:00:00,234.42,234.63,233.6,234.12,40503.0,234.42,234.63,233.6,234.12,40503.0
2019-08-07 10:10:00,233.99,234.45,233.56,233.65,21396.0,233.99,234.45,233.56,233.65,21396.0
2019-08-07 10:20:00,233.51,234.15,233.07,233.96,19945.0,233.51,234.15,233.07,233.96,19945.0
2019-08-07 10:30:00,233.97,234.56,233.71,234.29,15977.0,233.97,234.56,233.71,234.29,15977.0
2019-08-07 10:40:00,234.29,234.52,233.85,234.36,13471.0,234.29,234.52,233.85,234.36,13471.0
2019-08-07 10:50:00,234.37,235.41,234.36,235.33,14967.0,234.37,235.41,234.36,235.33,14967.0
2019-08-07 11:00:00,234.93,235.37,234.12,234.78,6370.0,234.93,235.37,234.12,234.78,6370.0
2019-08-07 11:10:00,234.86,235.65,234.72,234.96,12886.0,234.86,235.65,234.72,234.96,12886.0
2019-08-07 11:20:00,235.16,235.37,234.32,235.37,8953.0,235.16,235.37,234.32,235.37,8953.0
2019-08-07 11:30:00,235.18,235.45,234.63,234.93,7346.0,235.18,235.45,234.63,234.93,7346.0
2019-08-07 11:40:00,234.83,235.15,234.42,234.83,9616.0,234.83,235.15,234.42,234.83,9616.0
2019-08-07 11:50:00,234.62,235.33,234.62,235.0,8450.0,234.62,235.33,234.62,235.0,8450.0
2019-08-07 12:00:00,235.09,235.26,234.76,234.77,4915.0,235.09,235.26,234.76,234.77,4915.0
2019-08-07 12:10:00,234.79,235.51,234.52,235.36,9240.0,234.79,235.51,234.52,235.36,9240.0
2019-08-07 12:20:00,235.32,235.48,234.82,235.38,6113.0,235.32,235.48,234.82,235.38,6113.0
2019-08-07 12:30:00,235.4,235.79,235.19,235.76,4856.0,235.4,235.79,235.19,235.76,4856.0
2019-08-07 12:40:00,235.77,236.13,235.7,235.76,3345.0,235.77,236.13,235.7,235.76,3345.0
2019-08-07 12:50:00,235.82,236.41,235.77,236.19,3497.0,235.82,236.41,235.77,236.19,3497.0
2019-08-07 13:00:00,236.21,236.52,235.94,236.52,6929.0,236.21,236.52,235.94,236.52,6929.0
2019-08-07 13:10:00,236.44,236.44,236.13,236.29,5761.0,236.44,236.44,236.13,236.29,5761.0
2019-08-07 13:20:00,236.38,236.43,236.04,236.31,3990.0,236.38,236.43,236.04,236.31,3990.0
2019-08-07 13:30:00,236.41,237.17,236.41,237.17,6820.0,236.41,237.17,236.41,237.17,6820.0
2019-08-07 13:40:00,237.22,237.51,237.11,237.11,4166.0,237.22,237.51,237.11,237.11,4166.0
2019-08-07 13:50:00,237.14,237.48,236.56,236.61,5734.0,237.14,237.48,236.56,236.61,5734.0
2019-08-07 14:00:00,236.61,236.73,236.46,236.69,11323.0,236.61,236.73,236.46,236.69,11323.0
2019-08-07 14:10:00,236.66,236.81,235.66,235.76,10118.0,236.66,236.81,235.66,235.76,10118.0
2019-08-07 14:20:00,235.76,236.8,235.73,236.8,9025.0,235.76,236.8,235.73,236.8,9025.0
2019-08-07 14:30:00,236.67,236.73,236.29,236.35,5000.0,236.67,236.73,236.29,236.35,5000.0
2019-08-07 14:40:00,236.41,237.5,236.34,237.06,7239.0,236.41,237.5,236.34,237.06,7239.0
2019-08-07 14:50:00,237.2,237.26,236.8,237.26,3900.0,237.2,237.26,236.8,237.26,3900.0
2019-08-07 15:00:00,237.18,237.29,236.58,236.67,6390.0,237.18,237.29,236.58,236.67,6390.0
2019-08-07 15:10:00,236.64,237.1,236.19,237.1,9723.0,236.64,237.1,236.19,237.1,9723.0
2019-08-07 15:20:00,237.25,237.32,237.05,237.32,8652.0,237.25,237.32,237.05,237.32,8652.0
2019-08-07 15:30:00,237.49,238.32,237.44,238.32,11293.0,237.49,238.32,237.44,238.32,11293.0
2019-08-07 15:40:00,238.42,238.42,237.77,237.84,17479.0,238.42,238.42,237.77,237.84,17479.0
2019-08-07 15:50:00,237.76,238.1,237.05,237.52,67936.0,237.76,238.1,237.05,237.52,67936.0
2019-08-08 09:30:00,238.16,239.44,237.28,238.94,30207.0,238.16,239.44,237.28,238.94,30207.0
2019-08-08 09:40:00,238.98,239.92,238.72,238.88,13907.0,238.98,239.92,238.72,238.88,13907.0
2019-08-08 09:50:00,238.9,238.9,238.03,238.12,16836.0,238.9,238.9,238.03,238.12,16836.0
2019-08-08 10:00:00,238.08,238.08,236.38,236.56,13666.0,238.08,238.08,236.38,236.56,13666.0
2019-08-08 10:10:00,236.67,237.24,236.45,237.22,16973.0,236.67,237.24,236.45,237.22,16973.0
2019-08-08 10:20:00,237.08,238.13,236.95,237.97,33452.0,237.08,238.13,236.95,237.97,33452.0
2019-08-08 10:30:00,237.77,238.0,237.16,237.35,16347.0,237.77,238.0,237.16,237.35,16347.0
2019-08-08 10:40:00,237.33,237.84,237.1,237.3,9775.0,237.33,237.84,237.1,237.3,9775.0
2019-08-08 10:50:00,237.3,237.5,236.85,236.86,15997.0,237.3,237.5,236.85,236.86,15997.0
2019-08-08 11:00:00,236.86,236.93,235.78,236.61,30875.0,236.86,236.93,235.78,236.61,30875.0
2019-08-08 11:10:00,236.49,236.82,236.35,236.82,13888.0,236.49,236.82,236.35,236.82,13888.0
2019-08-08 11:20:00,236.79,237.13,236.7,237.13,19650.0,236.79,237.13,236.7,237.13,19650.0
2019-08-08 11:30:00,237.09,237.41,236.73,236.75,14073.0,237.09,237.41,236.73,236.75,14073.0
2019-08-08 11:40:00,236.81,237.12,236.79,236.99,19286.0,236.81,237.12,236.79,236.99,19286.0
2019-08-08 11:50:00,236.96,237.11,236.84,236.97,12073.0,236.96,237.11,236.84,236.97,12073.0
2019-08-08 12:00:00,237.01,237.15,236.88,237.03,11283.0,237.01,237.15,236.88,237.03,11283.0
2019-08-08 12:10:00,236.97,237.11,236.7,236.98,41268.0,236.97,237.11,236.7,236.98,41268.0
2019-08-08 12:20:00,236.98,237.09,236.82,236.9,23366.0,236.98,237.09,236.82,236.9,23366.0
2019-08-08 12:30:00,236.9,237.05,236.71,236.96,27339.0,236.9,237.05,236.71,236.96,27339.0
2019-08-08 12:40:00,236.88,237.07,236.81,236.88,22425.0,236.88,237.07,236.81,236.88,22425.0
2019-08-08 12:50:00,236.97,237.91,236.92,237.91,18066.0,236.97,237.91,236.92,237.91,18066.0
2019-08-08 13:00:00,237.85,237.91,237.49,237.5,10718.0,237.85,237.91,237.49,237.5,10718.0
2019-08-08 13:10:00,237.5,237.61,237.04,237.08,16403.0,237.5,237.61,237.04,237.08,16403.0
2019-08-08 13:20:00,237.08,237.1,236.9,237.0,11219.0,237.08,237.1,236.9,237.0,11219.0
2019-08-08 13:30:00,237.0,237.0,236.71,236.89,17808.0,237.0,237.0,236.71,236.89,17808.0
2019-08-08 13:40:00,236.9,237.08,236.84,236.97,16552.0,236.9,237.08,236.84,236.97,16552.0
2019-08-08 13:50:00,237.04,237.44,236.93,237.28,28482.0,237.04,237.44,236.93,237.28,28482.0
2019-08-08 14:00:00,237.31,237.31,236.87,236.96,13547.0,237.31,237.31,236.87,236.96,13547.0
2019-08-08 14:10:00,236.97,237.1,236.8,236.88,18633.0,236.97,237.1,236.8,236.88,18633.0
2019-08-08 14:20:00,236.89,237.03,236.89,236.92,12390.0,236.89,237.03,236.89,236.92,12390.0
2019-08-08 14:30:00,236.98,237.07,236.84,237.02,17468.0,236.98,237.07,236.84,237.02,17468.0
2019-08-08 14:40:00,237.02,237.11,236.64,236.69,33842.0,237.02,237.11,236.64,236.69,33842.0
2019-08-08 14:50:00,236.71,237.58,236.71,237.55,26265.0,236.71,237.58,236.71,237.55,26265.0
2019-08-08 15:00:00,237.62,238.02,237.55,238.02,11136.0,237.62,238.02,237.55,238.02,11136.0
2019-08-08 15:10:00,237.96,238.0,237.38,237.69,7063.0,237.96,238.0,237.38,237.69,7063.0
2019-08-08 15:20:00,237.66,237.86,237.61,237.73,5988.0,237.66,237.86,237.61,237.73,5988.0
2019-08-08 15:30:00,237.75,238.29,237.75,238.29,15481.0,237.75,238.29,237.75,238.29,15481.0
2019-08-08 15:40:00,238.28,238.39,237.22,237.31,53651.0,238.28,238.39,237.22,237.31,53651.0
2019-08-08 15:50:00,237.28,238.23,237.06,238.21,115279.0,237.28,238.23,237.06,238.21,115279.0
2019-08-09 09:30:00,237.84,238.0,236.01,237.72,16685.0,237.84,238.0,236.01,237.72,16685.0
2019-08-09 09:40:00,237.7,237.75,236.22,236.59,9720.0,237.7,237.75,236.22,236.59,9720.0
2019-08-09 09:50:00,236.54,236.69,235.59,236.32,11945.0,236.54,236.69,235.59,236.32,11945.0
2019-08-09 10:00:00,236.09,237.07,236.08,236.39,15159.0,236.09,237.07,236.08,236.39,15159.0
2019-08-09 10:10:00,236.29,237.1,236.07,236.72,6931.0,236.29,237.1,236.07,236.72,6931.0
2019-08-09 10:20:00,236.67,237.2,236.17,236.25,14891.0,236.67,237.2,236.17,236.25,14891.0
2019-08-09 10:30:00,236.19,236.58,235.6,236.14,17563.0,236.19,236.58,235.6,236.14,17563.0
2019-08-09 10:40:00,236.0,236.34,235.92,236.1,4494.0,236.0,236.34,235.92,236.1,4494.0
2019-08-09 10:50:00,236.24,237.1,236.23,236.95,10694.0,236.24,237.1,236.23,236.95,10694.0
2019-08-09 11:00:00,237.07,237.23,236.55,236.6,11335.0,237.07,237.23,236.55,236.6,11335.0
2019-08-09 11:10:00,236.73,236.73,236.21,236.39,5597.0,236.73,236.73,236.21,236.39,5597.0
2019-08-09 11:20:00,236.21,236.21,234.64,234.74,11817.0,236.21,236.21,234.64,234.74,11817.0
2019-08-09 11:30:00,234.64,235.25,234.64,234.9,7948.0,234.64,235.25,234.64,234.9,7948.0
2019-08-09 11:40:00,234.92,235.59,234.83,235.55,4744.0,234.92,235.59,234.83,235.55,4744.0
2019-08-09 11:50:00,235.66,235.66,234.4,234.68,4187.0,235.66,235.66,234.4,234.68,4187.0
2019-08-09 12:00:00,234.76,235.45,234.75,235.34,4894.0,234.76,235.45,234.75,235.34,4894.0
2019-08-09 12:10:00,235.29,235.48,234.75,234.75,5875.0,235.29,235.48,234.75,234.75,5875.0
2019-08-09 12:20:00,234.75,235.1,234.75,234.91,3360.0,234.75,235.1,234.75,234.91,3360.0
2019-08-09 12:30:00,234.92,235.1,234.7,235.0,4267.0,234.92,235.1,234.7,235.0,4267.0
2019-08-09 12:40:00,234.91,235.15,234.9,235.03,11219.0,234.91,235.15,234.9,235.03,11219.0
2019-08-09 12:50:00,235.09,236.5,234.93,235.9,18990.0,235.09,236.5,234.93,235.9,18990.0
2019-08-09 13:00:00,235.92,236.0,235.15,235.23,14249.0,235.92,236.0,235.15,235.23,14249.0
2019-08-09 13:10:00,235.26,235.26,234.9,235.06,14521.0,235.26,235.26,234.9,235.06,14521.0
2019-08-09 13:20:00,234.98,235.31,234.95,235.0,26854.0,234.98,235.31,234.95,235.0,26854.0
2019-08-09 13:30:00,235.05,235.49,235.0,235.27,38347.0,235.05,235.49,235.0,235.27,38347.0
2019-08-09 13:40:00,235.29,235.3,235.05,235.22,22064.0,235.29,235.3,235.05,235.22,22064.0
2019-08-09 13:50:00,235.24,235.69,235.12,235.23,40420.0,235.24,235.69,235.12,235.23,40420.0
2019-08-09 14:00:00,235.23,235.24,234.8,234.84,9294.0,235.23,235.24,234.8,234.84,9294.0
2019-08-09 14:10:00,234.84,235.01,234.7,234.7,4607.0,234.84,235.01,234.7,234.7,4607.0
2019-08-09 14:20:00,234.79,235.09,234.68,234.96,4723.0,234.79,235.09,234.68,234.96,4723.0
2019-08-09 14:30:00,234.92,235.2,234.75,234.93,5397.0,234.92,235.2,234.75,234.93,5397.0
2019-08-09 14:40:00,234.99,235.0,234.82,234.82,3300.0,234.99,235.0,234.82,234.82,3300.0
2019-08-09 14:50:00,234.83,235.1,234.63,234.9,13627.0,234.83,235.1,234.63,234.9,13627.0
2019-08-09 15:00:00,234.9,235.6,234.87,235.57,17598.0,234.9,235.6,234.87,235.57,17598.0
2019-08-09 15:10:00,235.46,235.46,234.89,235.13,11226.0,235.46,235.46,234.89,235.13,11226.0
2019-08-09 15:20:00,235.13,235.32,235.04,235.25,9158.0,235.13,235.32,235.04,235.25,9158.0
2019-08-09 15:30:00,235.24,236.61,235.22,236.24,101752.0,235.24,236.61,235.22,236.24,101752.0
2019-08-09 15:40:00,236.37,236.84,235.77,235.85,26830.0,236.37,236.84,235.77,235.85,26830.0
2019-08-09 15:50:00,235.97,236.72,235.5,235.81,56179.0,235.97,236.72,235.5,235.81,56179.0
2019-08-12 09:30:00,234.09,235.53,232.03,232.26,32831.0,234.09,235.53,232.03,232.26,32831.0
2019-08-12 09:40:00,232.34,232.75,231.45,232.25,21075.0,232.34,232.75,231.45,232.25,21075.0
2019-08-12 09:50:00,232.2,232.5,231.62,232.11,26175.0,232.2,232.5,231.62,232.11,26175.0
2019-08-12 10:00:00,232.13,232.64,231.91,232.09,14400.0,232.13,232.64,231.91,232.09,14400.0
2019-08-12 10:10:00,232.05,232.41,231.75,232.26,26924.0,232.05,232.41,231.75,232.26,26924.0
2019-08-12 10:20:00,232.36,232.68,231.95,231.96,20934.0,232.36,232.68,231.95,231.96,20934.0
2019-08-12 10:30:00,231.91,232.04,231.57,231.74,22311.0,231.91,232.04,231.57,231.74,22311.0
2019-08-12 10:40:00,231.74,231.81,230.47,230.61,37741.0,231.74,231.81,230.47,230.61,37741.0
2019-08-12 10:50:00,230.56,230.89,230.0,230.82,25816.0,230.56,230.89,230.0,230.82,25816.0
2019-08-12 11:00:00,230.82,230.82,230.2,230.49,11901.0,230.82,230.82,230.2,230.49,11901.0
2019-08-12 11:10:00,230.45,230.59,230.0,230.37,16938.0,230.45,230.59,230.0,230.37,16938.0
2019-08-12 11:20:00,230.31,230.37,230.0,230.21,15420.0,230.31,230.37,230.0,230.21,15420.0
2019-08-12 11:30:00,230.12,230.46,229.52,229.6,23591.0,230.12,230.46,229.52,229.6,23591.0
2019-08-12 11:40:00,229.61,230.06,229.44,230.05,14202.0,229.61,230.06,229.44,230.05,14202.0
2019-08-12 11:50:00,230.11,230.35,229.97,230.17,8610.0,230.11,230.35,229.97,230.17,8610.0
2019-08-12 12:00:00,230.05,231.09,229.85,231.09,14770.0,230.05,231.09,229.85,231.09,14770.0
2019-08-12 12:10:00,231.14,231.7,230.91,231.7,8027.0,231.14,231.7,230.91,231.7,8027.0
2019-08-12 12:20:00,231.58,232.07,231.5,231.5,17600.0,231.58,232.07,231.5,231.5,17600.0
2019-08-12 12:30:00,231.49,231.81,231.12,231.5,11772.0,231.49,231.81,231.12,231.5,11772.0
2019-08-12 12:40:00,231.66,231.69,231.24,231.69,4151.0,231.66,231.69,231.24,231.69,4151.0
2019-08-12 12:50:00,231.79,231.81,231.46,231.64,10559.0,231.79,231.81,231.46,231.64,10559.0
2019-08-12 13:00:00,231.48,231.71,231.33,231.62,4064.0,231.48,231.71,231.33,231.62,4064.0
2019-08-12 13:10:00,231.43,231.69,231.15,231.18,4850.0,231.43,231.69,231.15,231.18,4850.0
2019-08-12 13:20:00,231.25,231.32,231.08,231.22,2224.0,231.25,231.32,231.08,231.22,2224.0
2019-08-12 13:30:00,231.24,231.24,230.72,230.9,6347.0,231.24,231.24,230.72,230.9,6347.0
2019-08-12 13:40:00,230.75,231.15,230.74,230.93,5890.0,230.75,231.15,230.74,230.93,5890.0
2019-08-12 13:50:00,231.01,231.53,230.75,231.27,7890.0,231.01,231.53,230.75,231.27,7890.0
2019-08-12 14:00:00,231.21,231.21,230.85,230.88,4815.0,231.21,231.21,230.85,230.88,4815.0
2019-08-12 14:10:00,230.85,231.35,230.74,231.15,9172.0,230.85,231.35,230.74,231.15,9172.0
2019-08-12 14:20:00,230.88,230.94,230.37,230.41,5230.0,230.88,230.94,230.37,230.41,5230.0
2019-08-12 14:30:00,230.47,230.76,230.19,230.33,5970.0,230.47,230.76,230.19,230.33,5970.0
2019-08-12 14:40:00,230.32,230.32,229.92,230.03,14824.0,230.32,230.32,229.92,230.03,14824.0
2019-08-12 14:50:00,230.03,230.38,229.91,230.17,15986.0,230.03,230.38,229.91,230.17,15986.0
2019-08-12 15:00:00,230.4,230.73,230.34,230.37,7062.0,230.4,230.73,230.34,230.37,7062.0
2019-08-12 15:10:00,230.38,230.58,230.0,230.57,12157.0,230.38,230.58,230.0,230.57,12157.0
2019-08-12 15:20:00,230.46,230.61,230.07,230.5,10899.0,230.46,230.61,230.07,230.5,10899.0
2019-08-12 15:30:00,230.52,231.02,230.43,230.94,20212.0,230.52,231.02,230.43,230.94,20212.0
2019-08-12 15:40:00,231.11,231.11,230.49,230.74,21377.0,231.11,231.11,230.49,230.74,21377.0
2019-08-12 15:50:00,230.78,231.2,230.74,230.95,58966.0,230.78,231.2,230.74,230.95,58966.0
2019-08-13 09:30:00,230.83,232.1,230.2,232.02,18107.0,230.83,232.1,230.2,232.02,18107.0
2019-08-13 09:40:00,231.66,234.76,231.15,234.28,55771.0,231.66,234.76,231.15,234.28,55771.0
2019-08-13 09:50:00,233.84,234.35,233.63,234.15,30589.0,233.84,234.35,233.63,234.15,30589.0
2019-08-13 10:00:00,234.23,234.23,232.8,233.26,23544.0,234.23,234.23,232.8,233.26,23544.0
2019-08-13 10:10:00,233.29,234.6,232.88,234.52,19298.0,233.29,234.6,232.88,234.52,19298.0
2019-08-13 10:20:00,234.65,234.75,233.9,234.56,22686.0,234.65,234.75,233.9,234.56,22686.0
2019-08-13 10:30:00,234.55,234.55,233.59,233.73,12506.0,234.55,234.55,233.59,233.73,12506.0
2019-08-13 10:40:00,233.66,233.79,232.71,232.82,31234.0,233.66,233.79,232.71,232.82,31234.0
2019-08-13 10:50:00,232.77,233.38,232.71,232.77,15321.0,232.77,233.38,232.71,232.77,15321.0
2019-08-13 11:00:00,232.79,233.14,232.38,232.92,15868.0,232.79,233.14,232.38,232.92,15868.0
2019-08-13 11:10:00,232.72,233.06,232.26,232.46,19193.0,232.72,233.06,232.26,232.46,19193.0
2019-08-13 11:20:00,232.41,232.83,232.26,232.75,10456.0,232.41,232.83,232.26,232.75,10456.0
2019-08-13 11:30:00,232.76,233.14,232.29,233.14,12020.0,232.76,233.14,232.29,233.14,12020.0
2019-08-13 11:40:00,233.06,233.46,232.96,233.26,12373.0,233.06,233.46,232.96,233.26,12373.0
2019-08-13 11:50:00,233.26,233.59,232.95,233.2,10290.0,233.26,233.59,232.95,233.2,10290.0
2019-08-13 12:00:00,233.22,233.51,233.09,233.14,11931.0,233.22,233.51,233.09,233.14,11931.0
2019-08-13 12:10:00,233.16,233.23,232.78,233.0,12058.0,233.16,233.23,232.78,233.0,12058.0
2019-08-13 12:20:00,233.07,233.52,233.07,233.23,7930.0,233.07,233.52,233.07,233.23,7930.0
2019-08-13 12:30:00,233.2,233.2,232.61,232.61,9936.0,233.2,233.2,232.61,232.61,9936.0
2019-08-13 12:40:00,232.64,232.95,232.25,232.88,10493.0,232.64,232.95,232.25,232.88,10493.0
2019-08-13 12:50:00,232.87,232.99,232.56,232.84,3400.0,232.87,232.99,232.56,232.84,3400.0
2019-08-13 13:00:00,232.88,233.36,232.75,233.23,5404.0,232.88,233.36,232.75,233.23,5404.0
2019-08-13 13:10:00,233.35,233.8,232.88,232.91,8463.0,233.35,233.8,232.88,232.91,8463.0
2019-08-13 13:20:00,232.75,233.08,232.7,233.08,6031.0,232.75,233.08,232.7,233.08,6031.0
2019-08-13 13:30:00,233.0,233.3,232.8,233.01,20116.0,233.0,233.3,232.8,233.01,20116.0
2019-08-13 13:40:00,233.01,233.09,232.77,232.77,7025.0,233.01,233.09,232.77,232.77,7025.0
2019-08-13 13:50:00,232.84,232.92,232.67,232.92,5501.0,232.84,232.92,232.67,232.92,5501.0
2019-08-13 14:00:00,232.95,233.19,232.88,233.01,5100.0,232.95,233.19,232.88,233.01,5100.0
2019-08-13 14:10:00,233.04,233.14,232.93,233.07,4216.0,233.04,233.14,232.93,233.07,4216.0
2019-08-13 14:20:00,233.1,233.45,233.08,233.2,13956.0,233.1,233.45,233.08,233.2,13956.0
2019-08-13 14:30:00,233.31,233.65,233.04,233.65,6833.0,233.31,233.65,233.04,233.65,6833.0
2019-08-13 14:40:00,233.62,233.72,233.05,233.09,9854.0,233.62,233.72,233.05,233.09,9854.0
2019-08-13 14:50:00,233.04,233.23,232.8,232.8,8832.0,233.04,233.23,232.8,232.8,8832.0
2019-08-13 15:00:00,232.83,233.08,232.41,232.69,8252.0,232.83,233.08,232.41,232.69,8252.0
2019-08-13 15:10:00,232.65,233.42,232.59,233.42,14075.0,232.65,233.42,232.59,233.42,14075.0
2019-08-13 15:20:00,233.42,233.48,232.97,233.06,7577.0,233.42,233.48,232.97,233.06,7577.0
2019-08-13 15:30:00,233.06,233.07,232.7,232.77,10966.0,233.06,233.07,232.7,232.77,10966.0
2019-08-13 15:40:00,232.78,232.84,232.45,232.74,13340.0,232.78,232.84,232.45,232.74,13340.0
2019-08-13 15:50:00,232.74,233.23,232.7,233.22,57428.0,232.74,233.23,232.7,233.22,57428.0
2019-08-14 09:30:00,230.0,230.25,228.52,230.17,32703.0,230.0,230.25,228.52,230.17,32703.0
2019-08-14 09:40:00,229.91,229.99,228.41,228.49,18230.0,229.91,229.99,228.41,228.49,18230.0
2019-08-14 09:50:00,228.21,228.72,227.53,228.54,19162.0,228.21,228.72,227.53,228.54,19162.0
2019-08-14 10:00:00,228.34,228.66,228.25,228.55,14674.0,228.34,228.66,228.25,228.55,14674.0
2019-08-14 10:10:00,228.37,228.63,228.05,228.4,13385.0,228.37,228.63,228.05,228.4,13385.0
2019-08-14 10:20:00,228.38,229.11,228.28,228.61,24726.0,228.38,229.11,228.28,228.61,24726.0
2019-08-14 10:30:00,228.6,229.3,227.76,229.05,24015.0,228.6,229.3,227.76,229.05,24015.0
2019-08-14 10:40:00,229.05,229.59,228.9,229.03,9729.0,229.05,229.59,228.9,229.03,9729.0
2019-08-14 10:50:00,229.24,230.57,229.24,229.74,12345.0,229.24,230.57,229.24,229.74,12345.0
2019-08-14 11:00:00,229.59,229.6,228.81,229.07,6912.0,229.59,229.6,228.81,229.07,6912.0
2019-08-14 11:10:00,229.01,229.07,228.44,228.79,7638.0,229.01,229.07,228.44,228.79,7638.0
2019-08-14 11:20:00,228.74,229.05,228.61,228.76,10828.0,228.74,229.05,228.61,228.76,10828.0
2019-08-14 11:30:00,228.67,229.48,228.66,229.0,5088.0,228.67,229.48,228.66,229.0,5088.0
2019-08-14 11:40:00,229.01,229.1,228.2,228.43,10331.0,229.01,229.1,228.2,228.43,10331.0
2019-08-14 11:50:00,228.6,228.6,227.75,228.06,5620.0,228.6,228.6,227.75,228.06,5620.0
2019-08-14 12:00:00,227.99,228.04,227.55,227.87,11431.0,227.99,228.04,227.55,227.87,11431.0
2019-08-14 12:10:00,227.79,228.25,227.73,227.82,13172.0,227.79,228.25,227.73,227.82,13172.0
2019-08-14 12:20:00,227.91,227.93,227.0,227.42,16057.0,227.91,227.93,227.0,227.42,16057.0
2019-08-14 12:30:00,227.5,227.82,227.44,227.7,8694.0,227.5,227.82,227.44,227.7,8694.0
2019-08-14 12:40:00,227.6,227.85,227.0,227.0,11137.0,227.6,227.85,227.0,227.0,11137.0
2019-08-14 12:50:00,227.03,227.4,226.58,227.02,17459.0,227.03,227.4,226.58,227.02,17459.0
2019-08-14 13:00:00,227.02,227.35,226.7,227.24,6965.0,227.02,227.35,226.7,227.24,6965.0
2019-08-14 13:10:00,227.14,227.56,227.02,227.06,11617.0,227.14,227.56,227.02,227.06,11617.0
2019-08-14 13:20:00,227.05,228.18,227.04,227.76,6818.0,227.05,228.18,227.04,227.76,6818.0
2019-08-14 13:30:00,227.77,228.27,227.77,227.97,9635.0,227.77,228.27,227.77,227.97,9635.0
2019-08-14 13:40:00,228.19,228.21,227.81,228.04,5242.0,228.19,228.21,227.81,228.04,5242.0
2019-08-14 13:50:00,228.03,228.11,227.54,227.66,4161.0,228.03,228.11,227.54,227.66,4161.0
2019-08-14 14:00:00,227.67,227.81,226.77,227.32,8915.0,227.67,227.81,226.77,227.32,8915.0
2019-08-14 14:10:00,227.26,227.57,227.15,227.36,5227.0,227.26,227.57,227.15,227.36,5227.0
2019-08-14 14:20:00,227.27,227.31,226.96,227.07,3300.0,227.27,227.31,226.96,227.07,3300.0
2019-08-14 14:30:00,227.01,227.12,226.05,226.12,11627.0,227.01,227.12,226.05,226.12,11627.0
2019-08-14 14:40:00,226.07,226.51,226.0,226.27,15147.0,226.07,226.51,226.0,226.27,15147.0
2019-08-14 14:50:00,226.26,226.55,226.2,226.23,10740.0,226.26,226.55,226.2,226.23,10740.0
2019-08-14 15:00:00,226.41,227.27,226.18,227.17,8641.0,226.41,227.27,226.18,227.17,8641.0
2019-08-14 15:10:00,227.22,227.28,226.58,226.65,7522.0,227.22,227.28,226.58,226.65,7522.0
2019-08-14 15:20:00,226.68,227.56,226.37,227.16,12160.0,226.68,227.56,226.37,227.16,12160.0
2019-08-14 15:30:00,227.02,227.31,226.64,227.18,13804.0,227.02,227.31,226.64,227.18,13804.0
2019-08-14 15:40:00,227.14,227.34,226.64,226.9,16974.0,227.14,227.34,226.64,226.9,16974.0
2019-08-14 15:50:00,226.86,227.38,226.61,226.69,68600.0,226.86,227.38,226.61,226.69,68600.0
2019-08-15 09:30:00,227.08,228.48,226.89,227.63,35261.0,227.08,228.48,226.89,227.63,35261.0
2019-08-15 09:40:00,227.53,228.38,226.53,228.01,23314.0,227.53,228.38,226.53,228.01,23314.0
2019-08-15 09:50:00,228.18,228.18,227.27,227.9,45970.0,228.18,228.18,227.27,227.9,45970.0
2019-08-15 10:00:00,227.88,228.12,227.28,227.49,8516.0,227.88,228.12,227.28,227.49,8516.0
2019-08-15 10:10:00,227.41,228.12,227.41,228.08,4453.0,227.41,228.12,227.41,228.08,4453.0
2019-08-15 10:20:00,228.06,228.24,227.67,227.67,23021.0,228.06,228.24,227.67,227.67,23021.0
2019-08-15 10:30:00,227.31,228.11,227.18,227.88,14067.0,227.31,228.11,227.18,227.88,14067.0
2019-08-15 10:40:00,227.79,228.66,227.66,227.84,14580.0,227.79,228.66,227.66,227.84,14580.0
2019-08-15 10:50:00,227.89,228.52,227.83,228.14,19242.0,227.89,228.52,227.83,228.14,19242.0
2019-08-15 11:00:00,228.13,228.2,227.3,227.34,20709.0,228.13,228.2,227.3,227.34,20709.0
2019-08-15 11:10:00,227.14,227.14,226.6,227.0,7105.0,227.14,227.14,226.6,227.0,7105.0
2019-08-15 11:20:00,226.99,227.31,226.6,227.31,12272.0,226.99,227.31,226.6,227.31,12272.0
2019-08-15 11:30:00,227.38,227.5,227.14,227.5,12341.0,227.38,227.5,227.14,227.5,12341.0
2019-08-15 11:40:00,227.5,227.53,227.04,227.04,11768.0,227.5,227.53,227.04,227.04,11768.0
2019-08-15 11:50:00,227.2,227.57,226.9,227.48,17752.0,227.2,227.57,226.9,227.48,17752.0
2019-08-15 12:00:00,227.47,228.36,227.33,228.24,4872.0,227.47,228.36,227.33,228.24,4872.0
2019-08-15 12:10:00,228.16,228.4,228.07,228.4,6425.0,228.16,228.4,228.07,228.4,6425.0
2019-08-15 12:20:00,228.24,228.35,227.66,227.75,7362.0,228.24,228.35,227.66,227.75,7362.0
2019-08-15 12:30:00,227.74,228.16,227.67,227.76,8423.0,227.74,228.16,227.67,227.76,8423.0
2019-08-15 12:40:00,227.75,227.91,227.62,227.8,8159.0,227.75,227.91,227.62,227.8,8159.0
2019-08-15 12:50:00,227.89,227.92,227.5,227.7,19013.0,227.89,227.92,227.5,227.7,19013.0
2019-08-15 13:00:00,227.7,228.13,227.62,228.08,7776.0,227.7,228.13,227.62,228.08,7776.0
2019-08-15 13:10:00,228.01,228.28,227.66,228.14,13253.0,228.01,228.28,227.66,228.14,13253.0
2019-08-15 13:20:00,228.26,228.3,227.68,227.84,5700.0,228.26,228.3,227.68,227.84,5700.0
2019-08-15 13:30:00,227.87,227.99,227.51,227.7,21322.0,227.87,227.99,227.51,227.7,21322.0
2019-08-15 13:40:00,227.77,227.85,227.06,227.21,27038.0,227.77,227.85,227.06,227.21,27038.0
2019-08-15 13:50:00,227.28,227.35,226.74,227.04,25928.0,227.28,227.35,226.74,227.04,25928.0
2019-08-15 14:00:00,226.92,227.39,226.82,227.32,8335.0,226.92,227.39,226.82,227.32,8335.0
2019-08-15 14:10:00,227.43,227.69,226.86,226.87,16507.0,227.43,227.69,226.86,226.87,16507.0
2019-08-15 14:20:00,226.93,227.56,226.93,227.35,12051.0,226.93,227.56,226.93,227.35,12051.0
2019-08-15 14:30:00,227.3,227.54,227.09,227.5,14903.0,227.3,227.54,227.09,227.5,14903.0
2019-08-15 14:40:00,227.51,227.98,227.3,227.81,6775.0,227.51,227.98,227.3,227.81,6775.0
2019-08-15 14:50:00,227.73,227.73,227.42,227.5,7410.0,227.73,227.73,227.42,227.5,7410.0
2019-08-15 15:00:00,227.57,228.4,227.57,228.14,11103.0,227.57,228.4,227.57,228.14,11103.0
2019-08-15 15:10:00,228.1,228.1,227.72,227.98,12024.0,228.1,228.1,227.72,227.98,12024.0
2019-08-15 15:20:00,228.0,228.07,227.62,227.77,13975.0,228.0,228.07,227.62,227.77,13975.0
2019-08-15 15:30:00,227.82,228.2,227.54,227.54,11532.0,227.82,228.2,227.54,227.54,11532.0
2019-08-15 15:40:00,227.61,227.83,227.29,227.61,20930.0,227.61,227.83,227.29,227.61,20930.0
2019-08-15 15:50:00,227.7,228.1,227.49,227.66,53588.0,227.7,228.1,227.49,227.66,53588.0
2019-08-16 09:30:00,229.39,229.42,227.44,229.42,52674.0,229.39,229.42,227.44,229.42,52674.0
2019-08-16 09:40:00,229.75,230.46,229.61,230.42,13627.0,229.75,230.46,229.61,230.42,13627.0
2019-08-16 09:50:00,230.5,230.68,229.58,229.71,9859.0,230.5,230.68,229.58,229.71,9859.0
2019-08-16 10:00:00,229.59,229.69,229.07,229.33,5364.0,229.59,229.69,229.07,229.33,5364.0
2019-08-16 10:10:00,229.23,229.62,229.0,229.62,6138.0,229.23,229.62,229.0,229.62,6138.0
2019-08-16 10:20:00,229.59,230.8,229.57,230.21,17815.0,229.59,230.8,229.57,230.21,17815.0
2019-08-16 10:30:00,230.31,230.44,229.8,230.1,4026.0,230.31,230.44,229.8,230.1,4026.0
2019-08-16 10:40:00,229.8,230.59,229.8,230.59,4432.0,229.8,230.59,229.8,230.59,4432.0
2019-08-16 10:50:00,230.57,230.86,230.27,230.86,8534.0,230.57,230.86,230.27,230.86,8534.0
2019-08-16 11:00:00,230.82,231.43,230.75,231.22,23304.0,230.82,231.43,230.75,231.22,23304.0
2019-08-16 11:10:00,231.13,231.24,230.62,230.87,20967.0,231.13,231.24,230.62,230.87,20967.0
2019-08-16 11:20:00,230.81,232.39,230.81,232.21,22903.0,230.81,232.39,230.81,232.21,22903.0
2019-08-16 11:30:00,232.33,232.75,232.06,232.38,14323.0,232.33,232.75,232.06,232.38,14323.0
2019-08-16 11:40:00,232.39,232.77,232.19,232.72,15065.0,232.39,232.77,232.19,232.72,15065.0
2019-08-16 11:50:00,232.72,232.75,232.45,232.45,12927.0,232.72,232.75,232.45,232.45,12927.0
2019-08-16 12:00:00,232.49,232.72,232.42,232.66,14894.0,232.49,232.72,232.42,232.66,14894.0
2019-08-16 12:10:00,232.7,232.87,232.31,232.64,16133.0,232.7,232.87,232.31,232.64,16133.0
2019-08-16 12:20:00,232.73,232.87,232.44,232.46,6815.0,232.73,232.87,232.44,232.46,6815.0
2019-08-16 12:30:00,232.46,232.5,231.97,232.13,5561.0,232.46,232.5,231.97,232.13,5561.0
2019-08-16 12:40:00,232.13,232.14,231.81,231.98,5000.0,232.13,232.14,231.81,231.98,5000.0
2019-08-16 12:50:00,232.03,232.16,231.8,231.99,5178.0,232.03,232.16,231.8,231.99,5178.0
2019-08-16 13:00:00,231.94,231.94,231.37,231.6,6861.0,231.94,231.94,231.37,231.6,6861.0
2019-08-16 13:10:00,231.51,231.63,231.32,231.44,3500.0,231.51,231.63,231.32,231.44,3500.0
2019-08-16 13:20:00,231.45,231.76,231.45,231.7,6182.0,231.45,231.76,231.45,231.7,6182.0
2019-08-16 13:30:00,231.64,231.74,231.52,231.65,5049.0,231.64,231.74,231.52,231.65,5049.0
2019-08-16 13:40:00,231.55,231.58,231.28,231.41,6444.0,231.55,231.58,231.28,231.41,6444.0
2019-08-16 13:50:00,231.35,231.42,231.3,231.38,8260.0,231.35,231.42,231.3,231.38,8260.0
2019-08-16 14:00:00,231.3,231.43,231.14,231.24,6185.0,231.3,231.43,231.14,231.24,6185.0
2019-08-16 14:10:00,231.18,231.7,231.18,231.57,4246.0,231.18,231.7,231.18,231.57,4246.0
2019-08-16 14:20:00,231.58,231.75,231.49,231.73,10965.0,231.58,231.75,231.49,231.73,10965.0
2019-08-16 14:30:00,231.66,231.75,231.53,231.59,8744.0,231.66,231.75,231.53,231.59,8744.0
2019-08-16 14:40:00,231.65,231.99,231.63,231.85,9551.0,231.65,231.99,231.63,231.85,9551.0
2019-08-16 14:50:00,231.87,232.0,231.78,231.87,7127.0,231.87,232.0,231.78,231.87,7127.0
2019-08-16 15:00:00,231.87,232.13,231.73,231.78,11115.0,231.87,232.13,231.73,231.78,11115.0
2019-08-16 15:10:00,231.72,232.23,231.64,232.05,20865.0,231.72,232.23,231.64,232.05,20865.0
2019-08-16 15:20:00,232.06,232.16,231.86,232.04,14698.0,232.06,232.16,231.86,232.04,14698.0
2019-08-16 15:30:00,231.94,232.02,231.64,231.88,20723.0,231.94,232.02,231.64,231.88,20723.0
2019-08-16 15:40:00,231.87,232.12,231.71,231.71,29003.0,231.87,232.12,231.71,231.71,29003.0
2019-08-16 15:50:00,231.76,232.03,231.44,231.56,71776.0,231.76,232.03,231.44,231.56,71776.0
2019-08-19 09:30:00,233.75,235.55,233.22,235.5,29008.0,233.75,235.55,233.22,235.5,29008.0
2019-08-19 09:40:00,235.57,236.39,235.5,235.84,29279.0,235.57,236.39,235.5,235.84,29279.0
2019-08-19 09:50:00,235.74,236.64,235.39,235.6,30212.0,235.74,236.64,235.39,235.6,30212.0
2019-08-19 10:00:00,235.79,236.03,235.14,235.14,14191.0,235.79,236.03,235.14,235.14,14191.0
2019-08-19 10:10:00,235.23,235.24,233.97,234.17,29114.0,235.23,235.24,233.97,234.17,29114.0
2019-08-19 10:20:00,234.19,234.56,234.0,234.39,6705.0,234.19,234.56,234.0,234.39,6705.0
2019-08-19 10:30:00,234.46,235.19,233.67,235.1,11588.0,234.46,235.19,233.67,235.1,11588.0
2019-08-19 10:40:00,235.14,235.39,234.62,234.72,14849.0,235.14,235.39,234.62,234.72,14849.0
2019-08-19 10:50:00,234.68,234.68,233.49,233.5,13327.0,234.68,234.68,233.49,233.5,13327.0
2019-08-19 11:00:00,233.57,234.11,233.18,233.92,9241.0,233.57,234.11,233.18,233.92,9241.0
2019-08-19 11:10:00,234.09,234.18,233.63,234.05,12750.0,234.09,234.18,233.63,234.05,12750.0
2019-08-19 11:20:00,234.12,234.22,233.75,233.83,8550.0,234.12,234.22,233.75,233.83,8550.0
2019-08-19 11:30:00,233.8,234.4,233.79,234.26,11169.0,233.8,234.4,233.79,234.26,11169.0
2019-08-19 11:40:00,234.25,234.54,234.21,234.23,6679.0,234.25,234.54,234.21,234.23,6679.0
2019-08-19 11:50:00,234.35,234.53,234.17,234.33,6050.0,234.35,234.53,234.17,234.33,6050.0
2019-08-19 12:00:00,234.25,234.5,234.0,234.5,18195.0,234.25,234.5,234.0,234.5,18195.0
2019-08-19 12:10:00,234.38,234.78,234.38,234.65,9923.0,234.38,234.78,234.38,234.65,9923.0
2019-08-19 12:20:00,234.75,234.8,234.54,234.56,10549.0,234.75,234.8,234.54,234.56,10549.0
2019-08-19 12:30:00,234.45,234.89,234.19,234.89,6695.0,234.45,234.89,234.19,234.89,6695.0
2019-08-19 12:40:00,234.94,235.27,234.88,235.18,7717.0,234.94,235.27,234.88,235.18,7717.0
2019-08-19 12:50:00,235.23,235.23,235.01,235.06,4700.0,235.23,235.23,235.01,235.06,4700.0
2019-08-19 13:00:00,235.04,235.78,235.04,235.69,7288.0,235.04,235.78,235.04,235.69,7288.0
2019-08-19 13:10:00,235.78,235.8,235.58,235.66,9274.0,235.78,235.8,235.58,235.66,9274.0
2019-08-19 13:20:00,235.88,235.88,235.45,235.5,7412.0,235.88,235.88,235.45,235.5,7412.0
2019-08-19 13:30:00,235.55,235.64,235.31,235.48,8506.0,235.55,235.64,235.31,235.48,8506.0
2019-08-19 13:40:00,235.55,235.56,235.16,235.25,4933.0,235.55,235.56,235.16,235.25,4933.0
2019-08-19 13:50:00,235.2,235.38,235.15,235.34,6632.0,235.2,235.38,235.15,235.34,6632.0
2019-08-19 14:00:00,235.34,235.61,235.26,235.57,4148.0,235.34,235.61,235.26,235.57,4148.0
2019-08-19 14:10:00,235.58,235.63,235.31,235.52,7880.0,235.58,235.63,235.31,235.52,7880.0
2019-08-19 14:20:00,235.47,235.51,235.29,235.41,4244.0,235.47,235.51,235.29,235.41,4244.0
2019-08-19 14:30:00,235.44,235.56,235.15,235.52,7831.0,235.44,235.56,235.15,235.52,7831.0
2019-08-19 14:40:00,235.47,235.93,235.46,235.91,2930.0,235.47,235.93,235.46,235.91,2930.0
2019-08-19 14:50:00,235.95,236.52,235.92,236.33,40211.0,235.95,236.52,235.92,236.33,40211.0
2019-08-19 15:00:00,236.32,236.36,235.89,235.99,15508.0,236.32,236.36,235.89,235.99,15508.0
2019-08-19 15:10:00,236.03,236.22,235.95,236.18,13438.0,236.03,236.22,235.95,236.18,13438.0
2019-08-19 15:20:00,236.13,236.3,236.01,236.08,12816.0,236.13,236.3,236.01,236.08,12816.0
2019-08-19 15:30:00,236.05,236.06,235.8,236.0,13011.0,236.05,236.06,235.8,236.0,13011.0
2019-08-19 15:40:00,235.97,236.14,235.88,236.1,17714.0,235.97,236.14,235.88,236.1,17714.0
2019-08-19 15:50:00,236.12,236.35,235.5,235.72,76257.0,236.12,236.35,235.5,235.72,76257.0
2019-08-20 09:30:00,235.09,235.46,234.5,234.97,17145.0,235.09,235.46,234.5,234.97,17145.0
2019-08-20 09:40:00,234.99,235.15,234.67,234.91,6881.0,234.99,235.15,234.67,234.91,6881.0
2019-08-20 09:50:00,234.9,235.55,234.65,235.5,8824.0,234.9,235.55,234.65,235.5,8824.0
2019-08-20 10:00:00,235.41,235.41,234.36,234.64,13921.0,235.41,235.41,234.36,234.64,13921.0
2019-08-20 10:10:00,234.5,234.72,234.25,234.51,4800.0,234.5,234.72,234.25,234.51,4800.0
2019-08-20 10:20:00,234.38,234.4,233.22,233.22,13505.0,234.38,234.4,233.22,233.22,13505.0
2019-08-20 10:30:00,233.08,233.33,232.78,233.24,7140.0,233.08,233.33,232.78,233.24,7140.0
2019-08-20 10:40:00,233.25,233.56,233.13,233.13,7070.0,233.25,233.56,233.13,233.13,7070.0
2019-08-20 10:50:00,233.14,233.72,232.94,233.55,5976.0,233.14,233.72,232.94,233.55,5976.0
2019-08-20 11:00:00,233.53,233.98,233.46,233.98,10046.0,233.53,233.98,233.46,233.98,10046.0
2019-08-20 11:10:00,233.91,234.01,232.91,232.92,14482.0,233.91,234.01,232.91,232.92,14482.0
2019-08-20 11:20:00,232.85,232.88,232.17,232.17,16778.0,232.85,232.88,232.17,232.17,16778.0
2019-08-20 11:30:00,232.18,233.18,232.18,232.52,16490.0,232.18,233.18,232.18,232.52,16490.0
2019-08-20 11:40:00,232.72,232.72,232.22,232.6,8853.0,232.72,232.72,232.22,232.6,8853.0
2019-08-20 11:50:00,232.65,232.88,232.33,232.39,11894.0,232.65,232.88,232.33,232.39,11894.0
2019-08-20 12:00:00,232.4,232.4,231.78,231.9,7866.0,232.4,232.4,231.78,231.9,7866.0
2019-08-20 12:10:00,231.96,232.5,231.93,232.5,6420.0,231.96,232.5,231.93,232.5,6420.0
2019-08-20 12:20:00,232.47,232.58,232.25,232.43,8137.0,232.47,232.58,232.25,232.43,8137.0
2019-08-20 12:30:00,232.38,232.52,231.88,231.94,10580.0,232.38,232.52,231.88,231.94,10580.0
2019-08-20 12:40:00,231.99,231.99,231.52,231.62,7081.0,231.99,231.99,231.52,231.62,7081.0
2019-08-20 12:50:00,231.67,231.69,231.53,231.57,6318.0,231.67,231.69,231.53,231.57,6318.0
2019-08-20 13:00:00,231.57,231.77,231.39,231.59,9148.0,231.57,231.77,231.39,231.59,9148.0
2019-08-20 13:10:00,231.74,231.85,231.29,231.46,6687.0,231.74,231.85,231.29,231.46,6687.0
2019-08-20 13:20:00,231.33,231.55,231.32,231.55,4789.0,231.33,231.55,231.32,231.55,4789.0
2019-08-20 13:30:00,231.49,231.87,231.11,231.38,15658.0,231.49,231.87,231.11,231.38,15658.0
2019-08-20 13:40:00,231.32,231.5,231.09,231.09,7200.0,231.32,231.5,231.09,231.09,7200.0
2019-08-20 13:50:00,231.13,231.53,231.09,231.25,7054.0,231.13,231.53,231.09,231.25,7054.0
2019-08-20 14:00:00,231.33,231.33,230.99,231.19,14570.0,231.33,231.33,230.99,231.19,14570.0
2019-08-20 14:10:00,231.18,231.18,230.85,231.06,6084.0,231.18,231.18,230.85,231.06,6084.0
2019-08-20 14:20:00,231.17,231.29,230.75,231.2,7344.0,231.17,231.29,230.75,231.2,7344.0
2019-08-20 14:30:00,231.14,231.55,231.14,231.44,5437.0,231.14,231.55,231.14,231.44,5437.0
2019-08-20 14:40:00,231.44,231.95,231.41,231.83,10829.0,231.44,231.95,231.41,231.83,10829.0
2019-08-20 14:50:00,231.76,231.77,231.53,231.66,5484.0,231.76,231.77,231.53,231.66,5484.0
2019-08-20 15:00:00,231.61,231.61,230.87,231.07,6553.0,231.61,231.61,230.87,231.07,6553.0
2019-08-20 15:10:00,231.0,231.16,230.82,231.05,13040.0,231.0,231.16,230.82,231.05,13040.0
2019-08-20 15:20:00,231.11,231.48,231.03,231.46,8910.0,231.11,231.48,231.03,231.46,8910.0
2019-08-20 15:30:00,231.52,231.68,231.35,231.45,13682.0,231.52,231.68,231.35,231.45,13682.0
2019-08-20 15:40:00,231.42,231.45,231.16,231.45,17878.0,231.42,231.45,231.16,231.45,17878.0
2019-08-20 15:50:00,231.45,231.5,231.11,231.26,65521.0,231.45,231.5,231.11,231.26,65521.0
2019-08-21 09:30:00,232.8,232.89,231.79,232.28,16410.0,232.8,232.89,231.79,232.28,16410.0
2019-08-21 09:40:00,232.28,233.56,232.28,233.43,24281.0,232.28,233.56,232.28,233.43,24281.0
2019-08-21 09:50:00,233.49,233.78,232.87,232.89,19740.0,233.49,233.78,232.87,232.89,19740.0
2019-08-21 10:00:00,232.88,233.67,232.76,233.02,17544.0,232.88,233.67,232.76,233.02,17544.0
2019-08-21 10:10:00,233.03,233.49,232.72,233.38,13588.0,233.03,233.49,232.72,233.38,13588.0
2019-08-21 10:20:00,233.45,233.45,232.33,232.63,12505.0,233.45,233.45,232.33,232.63,12505.0
2019-08-21 10:30:00,232.71,232.72,232.35,232.35,5345.0,232.71,232.72,232.35,232.35,5345.0
2019-08-21 10:40:00,232.21,232.28,231.81,232.08,20578.0,232.21,232.28,231.81,232.08,20578.0
2019-08-21 10:50:00,232.18,232.83,232.18,232.42,16576.0,232.18,232.83,232.18,232.42,16576.0
2019-08-21 11:00:00,232.53,233.26,232.38,233.26,18852.0,232.53,233.26,232.38,233.26,18852.0
2019-08-21 11:10:00,233.23,233.43,233.01,233.01,8363.0,233.23,233.43,233.01,233.01,8363.0
2019-08-21 11:20:00,233.11,233.41,233.11,233.16,7127.0,233.11,233.41,233.11,233.16,7127.0
2019-08-21 11:30:00,233.11,233.12,232.83,233.1,8724.0,233.11,233.12,232.83,233.1,8724.0
2019-08-21 11:40:00,233.25,233.46,232.81,232.81,7161.0,233.25,233.46,232.81,232.81,7161.0
2019-08-21 11:50:00,232.87,233.09,232.72,233.04,9537.0,232.87,233.09,232.72,233.04,9537.0
2019-08-21 12:00:00,232.93,232.93,232.25,232.56,16755.0,232.93,232.93,232.25,232.56,16755.0
2019-08-21 12:10:00,232.45,232.45,231.76,231.77,9006.0,232.45,232.45,231.76,231.77,9006.0
2019-08-21 12:20:00,231.75,232.1,231.66,231.92,8339.0,231.75,232.1,231.66,231.92,8339.0
2019-08-21 12:30:00,231.81,232.07,231.81,232.07,4911.0,231.81,232.07,231.81,232.07,4911.0
2019-08-21 12:40:00,232.1,232.14,231.87,232.08,7219.0,232.1,232.14,231.87,232.08,7219.0
2019-08-21 12:50:00,232.06,232.4,232.04,232.08,10691.0,232.06,232.4,232.04,232.08,10691.0
2019-08-21 13:00:00,232.09,232.31,232.04,232.2,6159.0,232.09,232.31,232.04,232.2,6159.0
2019-08-21 13:10:00,232.21,232.31,231.84,231.95,7358.0,232.21,232.31,231.84,231.95,7358.0
2019-08-21 13:20:00,231.97,232.4,231.97,232.26,9046.0,231.97,232.4,231.97,232.26,9046.0
2019-08-21 13:30:00,232.36,232.44,231.93,232.02,7017.0,232.36,232.44,231.93,232.02,7017.0
2019-08-21 13:40:00,232.08,232.21,232.0,232.1,6214.0,232.08,232.21,232.0,232.1,6214.0
2019-08-21 13:50:00,232.09,232.26,232.08,232.22,6320.0,232.09,232.26,232.08,232.22,6320.0
2019-08-21 14:00:00,232.15,232.28,231.5,232.27,8242.0,232.15,232.28,231.5,232.27,8242.0
2019-08-21 14:10:00,232.28,232.68,232.0,232.57,13908.0,232.28,232.68,232.0,232.57,13908.0
2019-08-21 14:20:00,232.8,232.9,232.61,232.76,4676.0,232.8,232.9,232.61,232.76,4676.0
2019-08-21 14:30:00,232.75,232.8,232.44,232.46,3950.0,232.75,232.8,232.44,232.46,3950.0
2019-08-21 14:40:00,232.34,232.52,232.21,232.21,3640.0,232.34,232.52,232.21,232.21,3640.0
2019-08-21 14:50:00,232.17,232.54,232.17,232.43,5780.0,232.17,232.54,232.17,232.43,5780.0
2019-08-21 15:00:00,232.43,232.74,232.31,232.69,7645.0,232.43,232.74,232.31,232.69,7645.0
2019-08-21 15:10:00,232.72,232.95,232.7,232.92,10426.0,232.72,232.95,232.7,232.92,10426.0
2019-08-21 15:20:00,232.88,232.9,232.63,232.69,8398.0,232.88,232.9,232.63,232.69,8398.0
2019-08-21 15:30:00,232.7,233.05,232.7,232.81,12403.0,232.7,233.05,232.7,232.81,12403.0
2019-08-21 15:40:00,232.85,232.91,232.65,232.84,15984.0,232.85,232.91,232.65,232.84,15984.0
2019-08-21 15:50:00,232.87,233.25,232.64,233.21,47905.0,232.87,233.25,232.64,233.21,47905.0
2019-08-22 09:30:00,233.42,233.56,232.43,232.99,13728.0,233.42,233.56,232.43,232.99,13728.0
2019-08-22 09:40:00,233.08,233.6,232.9,232.93,12507.0,233.08,233.6,232.9,232.93,12507.0
2019-08-22 09:50:00,232.79,232.92,232.67,232.74,2998.0,232.79,232.92,232.67,232.74,2998.0
2019-08-22 10:00:00,232.61,232.61,231.85,231.93,20111.0,232.61,232.61,231.85,231.93,20111.0
2019-08-22 10:10:00,231.87,231.9,231.37,231.37,5965.0,231.87,231.9,231.37,231.37,5965.0
2019-08-22 10:20:00,231.31,231.32,230.48,230.68,9801.0,231.31,231.32,230.48,230.68,9801.0
2019-08-22 10:30:00,230.62,230.68,229.53,230.26,25220.0,230.62,230.68,229.53,230.26,25220.0
2019-08-22 10:40:00,230.49,231.0,230.32,231.0,13090.0,230.49,231.0,230.32,231.0,13090.0
2019-08-22 10:50:00,231.01,231.04,230.53,230.7,9663.0,231.01,231.04,230.53,230.7,9663.0
2019-08-22 11:00:00,230.99,231.92,230.89,231.76,5078.0,230.99,231.92,230.89,231.76,5078.0
2019-08-22 11:10:00,231.79,231.79,231.37,231.58,3967.0,231.79,231.79,231.37,231.58,3967.0
2019-08-22 11:20:00,231.48,231.75,231.1,231.1,8077.0,231.48,231.75,231.1,231.1,8077.0
2019-08-22 11:30:00,231.15,231.61,231.07,231.38,7260.0,231.15,231.61,231.07,231.38,7260.0
2019-08-22 11:40:00,231.3,231.48,231.05,231.38,4645.0,231.3,231.48,231.05,231.38,4645.0
2019-08-22 11:50:00,231.59,231.63,231.05,231.25,5400.0,231.59,231.63,231.05,231.25,5400.0
2019-08-22 12:00:00,231.24,231.84,231.23,231.84,6647.0,231.24,231.84,231.23,231.84,6647.0
2019-08-22 12:10:00,231.81,232.47,231.81,232.39,15611.0,231.81,232.47,231.81,232.39,15611.0
2019-08-22 12:20:00,232.47,232.5,232.13,232.31,4517.0,232.47,232.5,232.13,232.31,4517.0
2019-08-22 12:30:00,232.29,232.44,231.91,232.03,12567.0,232.29,232.44,231.91,232.03,12567.0
2019-08-22 12:40:00,231.98,232.21,231.88,232.06,6300.0,231.98,232.21,231.88,232.06,6300.0
2019-08-22 12:50:00,232.09,232.11,231.58,231.63,4340.0,232.09,232.11,231.58,231.63,4340.0
2019-08-22 13:00:00,231.73,232.24,231.65,232.24,10246.0,231.73,232.24,231.65,232.24,10246.0
2019-08-22 13:10:00,232.18,232.56,232.18,232.39,5382.0,232.18,232.56,232.18,232.39,5382.0
2019-08-22 13:20:00,232.66,232.95,232.59,232.73,6247.0,232.66,232.95,232.59,232.73,6247.0
2019-08-22 13:30:00,232.79,232.87,232.67,232.87,2974.0,232.79,232.87,232.67,232.87,2974.0
2019-08-22 13:40:00,232.83,232.88,232.36,232.52,5528.0,232.83,232.88,232.36,232.52,5528.0
2019-08-22 13:50:00,232.43,232.67,232.42,232.65,2500.0,232.43,232.67,232.42,232.65,2500.0
2019-08-22 14:00:00,232.6,232.85,232.55,232.71,4597.0,232.6,232.85,232.55,232.71,4597.0
2019-08-22 14:10:00,232.57,233.1,232.55,233.09,9288.0,232.57,233.1,232.55,233.09,9288.0
2019-08-22 14:20:00,233.01,233.08,232.67,232.72,2864.0,233.01,233.08,232.67,232.72,2864.0
2019-08-22 14:30:00,232.72,232.78,232.57,232.57,3144.0,232.72,232.78,232.57,232.57,3144.0
2019-08-22 14:40:00,232.58,233.2,232.55,233.06,11086.0,232.58,233.2,232.55,233.06,11086.0
2019-08-22 14:50:00,232.98,232.98,232.69,232.81,4519.0,232.98,232.98,232.69,232.81,4519.0
2019-08-22 15:00:00,232.91,233.02,232.67,233.02,8825.0,232.91,233.02,232.67,233.02,8825.0
2019-08-22 15:10:00,232.86,232.9,232.56,232.69,3758.0,232.86,232.9,232.56,232.69,3758.0
2019-08-22 15:20:00,232.65,232.79,232.57,232.72,3544.0,232.65,232.79,232.57,232.72,3544.0
2019-08-22 15:30:00,232.77,232.81,232.55,232.78,6395.0,232.77,232.81,232.55,232.78,6395.0
2019-08-22 15:40:00,232.77,232.89,232.6,232.71,10587.0,232.77,232.89,232.6,232.71,10587.0
2019-08-22 15:50:00,232.78,233.15,232.03,232.18,60531.0,232.78,233.15,232.03,232.18,60531.0
2019-08-23 09:30:00,231.26,231.87,230.01,230.51,11261.0,231.26,231.87,230.01,230.51,11261.0
2019-08-23 09:40:00,230.78,231.27,229.51,229.65,15689.0,230.78,231.27,229.51,229.65,15689.0
2019-08-23 09:50:00,229.62,230.5,229.49,230.42,8469.0,229.62,230.5,229.49,230.42,8469.0
2019-08-23 10:00:00,230.31,231.47,230.05,230.94,8943.0,230.31,231.47,230.05,230.94,8943.0
2019-08-23 10:10:00,230.85,231.43,230.01,231.05,8295.0,230.85,231.43,230.01,231.05,8295.0
2019-08-23 10:20:00,231.24,231.53,230.52,230.55,8496.0,231.24,231.53,230.52,230.55,8496.0
2019-08-23 10:30:00,230.59,231.4,230.57,231.15,15152.0,230.59,231.4,230.57,231.15,15152.0
2019-08-23 10:40:00,231.22,231.36,230.52,230.54,10265.0,231.22,231.36,230.52,230.54,10265.0
2019-08-23 10:50:00,230.63,231.01,230.17,230.17,14089.0,230.63,231.01,230.17,230.17,14089.0
2019-08-23 11:00:00,230.34,230.34,227.97,228.0,38592.0,230.34,230.34,227.97,228.0,38592.0
2019-08-23 11:10:00,228.0,229.15,228.0,229.15,15759.0,228.0,229.15,228.0,229.15,15759.0
2019-08-23 11:20:00,228.92,229.08,228.2,228.4,8160.0,228.92,229.08,228.2,228.4,8160.0
2019-08-23 11:30:00,228.33,228.45,227.97,228.4,13461.0,228.33,228.45,227.97,228.4,13461.0
2019-08-23 11:40:00,228.38,228.45,227.9,228.26,13938.0,228.38,228.45,227.9,228.26,13938.0
2019-08-23 11:50:00,228.33,228.55,228.11,228.46,13620.0,228.33,228.55,228.11,228.46,13620.0
2019-08-23 12:00:00,228.33,228.85,228.27,228.82,9395.0,228.33,228.85,228.27,228.82,9395.0
2019-08-23 12:10:00,228.9,229.69,228.52,229.38,14719.0,228.9,229.69,228.52,229.38,14719.0
2019-08-23 12:20:00,229.45,229.45,228.85,229.1,6100.0,229.45,229.45,228.85,229.1,6100.0
2019-08-23 12:30:00,229.15,229.66,229.03,229.25,9003.0,229.15,229.66,229.03,229.25,9003.0
2019-08-23 12:40:00,229.29,229.42,228.46,228.46,7400.0,229.29,229.42,228.46,228.46,7400.0
2019-08-23 12:50:00,228.46,228.52,227.95,228.04,14195.0,228.46,228.52,227.95,228.04,14195.0
2019-08-23 13:00:00,228.0,228.23,227.9,228.03,10600.0,228.0,228.23,227.9,228.03,10600.0
2019-08-23 13:10:00,228.04,228.7,227.95,228.07,8227.0,228.04,228.7,227.95,228.07,8227.0
2019-08-23 13:20:00,228.0,228.13,227.52,227.91,29958.0,228.0,228.13,227.52,227.91,29958.0
2019-08-23 13:30:00,227.93,228.09,227.7,227.97,5491.0,227.93,228.09,227.7,227.97,5491.0
2019-08-23 13:40:00,227.87,228.22,227.72,228.0,11210.0,227.87,228.22,227.72,228.0,11210.0
2019-08-23 13:50:00,228.0,228.22,227.91,228.18,13232.0,228.0,228.22,227.91,228.18,13232.0
2019-08-23 14:00:00,228.24,228.24,227.9,228.06,36286.0,228.24,228.24,227.9,228.06,36286.0
2019-08-23 14:10:00,227.99,228.01,227.5,227.59,12751.0,227.99,228.01,227.5,227.59,12751.0
2019-08-23 14:20:00,227.69,227.9,227.36,227.37,8631.0,227.69,227.9,227.36,227.37,8631.0
2019-08-23 14:30:00,227.41,227.54,226.95,226.95,10221.0,227.41,227.54,226.95,226.95,10221.0
2019-08-23 14:40:00,227.07,227.12,226.56,226.69,13148.0,227.07,227.12,226.56,226.69,13148.0
2019-08-23 14:50:00,226.6,227.12,226.43,227.09,13529.0,226.6,227.12,226.43,227.09,13529.0
2019-08-23 15:00:00,227.09,227.22,226.7,226.94,9540.0,227.09,227.22,226.7,226.94,9540.0
2019-08-23 15:10:00,226.97,227.12,226.39,227.02,10738.0,226.97,227.12,226.39,227.02,10738.0
2019-08-23 15:20:00,227.03,227.18,226.56,226.73,11744.0,227.03,227.18,226.56,226.73,11744.0
2019-08-23 15:30:00,226.69,226.74,226.33,226.6,10186.0,226.69,226.74,226.33,226.6,10186.0
2019-08-23 15:40:00,226.64,226.84,226.31,226.35,20540.0,226.64,226.84,226.31,226.35,20540.0
2019-08-23 15:50:00,226.27,226.35,225.1,225.9,84573.0,226.27,226.35,225.1,225.9,84573.0
2019-08-26 09:30:00,227.43,227.99,226.63,227.12,21051.0,227.43,227.99,226.63,227.12,21051.0
2019-08-26 09:40:00,227.05,227.24,225.76,225.91,16518.0,227.05,227.24,225.76,225.91,16518.0
2019-08-26 09:50:00,226.04,226.31,225.7,225.89,10672.0,226.04,226.31,225.7,225.89,10672.0
2019-08-26 10:00:00,225.91,226.06,224.78,224.78,17996.0,225.91,226.06,224.78,224.78,17996.0
2019-08-26 10:10:00,224.62,225.23,224.53,224.84,11347.0,224.62,225.23,224.53,224.84,11347.0
2019-08-26 10:20:00,224.99,226.06,224.94,225.79,14147.0,224.99,226.06,224.94,225.79,14147.0
2019-08-26 10:30:00,225.62,226.13,224.98,225.13,9736.0,225.62,226.13,224.98,225.13,9736.0
2019-08-26 10:40:00,225.15,225.75,225.03,225.5,10190.0,225.15,225.75,225.03,225.5,10190.0
2019-08-26 10:50:00,225.46,225.55,224.85,225.0,10461.0,225.46,225.55,224.85,225.0,10461.0
2019-08-26 11:00:00,224.92,225.09,224.85,225.05,29479.0,224.92,225.09,224.85,225.05,29479.0
2019-08-26 11:10:00,225.07,225.55,224.77,224.86,18933.0,225.07,225.55,224.77,224.86,18933.0
2019-08-26 11:20:00,224.91,225.31,224.91,225.13,12797.0,224.91,225.31,224.91,225.13,12797.0
2019-08-26 11:30:00,225.31,225.31,224.86,224.98,14301.0,225.31,225.31,224.86,224.98,14301.0
2019-08-26 11:40:00,224.98,224.98,224.48,224.67,6662.0,224.98,224.98,224.48,224.67,6662.0
2019-08-26 11:50:00,224.66,224.69,224.35,224.41,10110.0,224.66,224.69,224.35,224.41,10110.0
2019-08-26 12:00:00,224.4,224.76,224.15,224.71,5908.0,224.4,224.76,224.15,224.71,5908.0
2019-08-26 12:10:00,224.66,224.73,224.33,224.33,7430.0,224.66,224.73,224.33,224.33,7430.0
2019-08-26 12:20:00,224.32,224.88,224.32,224.42,8866.0,224.32,224.88,224.32,224.42,8866.0
2019-08-26 12:30:00,224.42,224.46,224.02,224.12,13721.0,224.42,224.46,224.02,224.12,13721.0
2019-08-26 12:40:00,224.09,224.16,223.82,223.89,7882.0,224.09,224.16,223.82,223.89,7882.0
2019-08-26 12:50:00,223.84,224.02,223.66,223.72,7950.0,223.84,224.02,223.66,223.72,7950.0
2019-08-26 13:00:00,223.69,224.14,223.68,224.14,11138.0,223.69,224.14,223.68,224.14,11138.0
2019-08-26 13:10:00,224.1,224.12,223.57,223.68,10187.0,224.1,224.12,223.57,223.68,10187.0
2019-08-26 13:20:00,223.58,223.85,223.56,223.82,8664.0,223.58,223.85,223.56,223.82,8664.0
2019-08-26 13:30:00,223.69,223.85,223.55,223.63,17189.0,223.69,223.85,223.55,223.63,17189.0
2019-08-26 13:40:00,223.63,223.76,223.55,223.76,7508.0,223.63,223.76,223.55,223.76,7508.0
2019-08-26 13:50:00,223.8,223.93,223.69,223.9,7559.0,223.8,223.93,223.69,223.9,7559.0
2019-08-26 14:00:00,223.93,223.99,223.23,223.31,10489.0,223.93,223.99,223.23,223.31,10489.0
2019-08-26 14:10:00,223.33,223.33,223.17,223.24,16763.0,223.33,223.33,223.17,223.24,16763.0
2019-08-26 14:20:00,223.21,223.21,222.95,222.99,12114.0,223.21,223.21,222.95,222.99,12114.0
2019-08-26 14:30:00,222.96,223.43,222.96,223.34,7696.0,222.96,223.43,222.96,223.34,7696.0
2019-08-26 14:40:00,223.31,223.5,223.23,223.39,7381.0,223.31,223.5,223.23,223.39,7381.0
2019-08-26 14:50:00,223.43,223.61,223.14,223.46,11694.0,223.43,223.61,223.14,223.46,11694.0
2019-08-26 15:00:00,223.47,223.8,223.19,223.22,10013.0,223.47,223.8,223.19,223.22,10013.0
2019-08-26 15:10:00,223.15,223.64,223.07,223.47,17950.0,223.15,223.64,223.07,223.47,17950.0
2019-08-26 15:20:00,223.51,223.61,223.35,223.41,8226.0,223.51,223.61,223.35,223.41,8226.0
2019-08-26 15:30:00,223.45,223.64,223.26,223.3,16084.0,223.45,223.64,223.26,223.3,16084.0
2019-08-26 15:40:00,223.26,223.49,223.24,223.28,17434.0,223.26,223.49,223.24,223.28,17434.0
2019-08-26 15:50:00,223.31,223.82,223.3,223.7,60229.0,223.31,223.82,223.3,223.7,60229.0
2019-08-27 09:30:00,225.0,225.64,224.52,225.54,15618.0,225.0,225.64,224.52,225.54,15618.0
2019-08-27 09:40:00,225.23,225.34,224.37,224.83,9858.0,225.23,225.34,224.37,224.83,9858.0
2019-08-27 09:50:00,224.64,224.73,223.9,224.06,9180.0,224.64,224.73,223.9,224.06,9180.0
2019-08-27 10:00:00,224.22,224.69,223.81,224.15,8840.0,224.22,224.69,223.81,224.15,8840.0
2019-08-27 10:10:00,224.2,224.33,223.5,223.92,8713.0,224.2,224.33,223.5,223.92,8713.0
2019-08-27 10:20:00,223.9,224.11,223.78,224.07,9490.0,223.9,224.11,223.78,224.07,9490.0
2019-08-27 10:30:00,224.13,224.28,224.03,224.16,7088.0,224.13,224.28,224.03,224.16,7088.0
2019-08-27 10:40:00,224.19,224.25,223.78,223.98,5559.0,224.19,224.25,223.78,223.98,5559.0
2019-08-27 10:50:00,223.88,223.94,223.06,223.06,15190.0,223.88,223.94,223.06,223.06,15190.0
2019-08-27 11:00:00,223.0,223.29,222.83,222.94,13142.0,223.0,223.29,222.83,222.94,13142.0
2019-08-27 11:10:00,223.08,223.08,222.22,222.22,14004.0,223.08,223.08,222.22,222.22,14004.0
2019-08-27 11:20:00,222.15,222.54,222.12,222.28,8925.0,222.15,222.54,222.12,222.28,8925.0
2019-08-27 11:30:00,222.42,222.56,222.2,222.46,7671.0,222.42,222.56,222.2,222.46,7671.0
2019-08-27 11:40:00,222.41,222.44,222.02,222.25,13904.0,222.41,222.44,222.02,222.25,13904.0
2019-08-27 11:50:00,222.25,222.49,221.75,221.89,11825.0,222.25,222.49,221.75,221.89,11825.0
2019-08-27 12:00:00,221.89,222.23,221.25,221.26,16096.0,221.89,222.23,221.25,221.26,16096.0
2019-08-27 12:10:00,221.29,221.29,220.9,220.93,32714.0,221.29,221.29,220.9,220.93,32714.0
2019-08-27 12:20:00,220.97,221.57,220.93,221.03,32985.0,220.97,221.57,220.93,221.03,32985.0
2019-08-27 12:30:00,221.03,221.27,220.71,220.96,11587.0,221.03,221.27,220.71,220.96,11587.0
2019-08-27 12:40:00,220.93,221.13,220.55,221.02,8666.0,220.93,221.13,220.55,221.02,8666.0
2019-08-27 12:50:00,220.87,220.9,220.32,220.51,7644.0,220.87,220.9,220.32,220.51,7644.0
2019-08-27 13:00:00,220.44,220.89,220.36,220.8,8700.0,220.44,220.89,220.36,220.8,8700.0
2019-08-27 13:10:00,220.71,220.71,220.16,220.33,18186.0,220.71,220.71,220.16,220.33,18186.0
2019-08-27 13:20:00,220.3,220.72,220.19,220.25,41740.0,220.3,220.72,220.19,220.25,41740.0
2019-08-27 13:30:00,220.22,220.73,220.16,220.52,17079.0,220.22,220.73,220.16,220.52,17079.0
2019-08-27 13:40:00,220.53,221.11,220.52,220.87,49521.0,220.53,221.11,220.52,220.87,49521.0
2019-08-27 13:50:00,220.91,220.92,220.61,220.72,19643.0,220.91,220.92,220.61,220.72,19643.0
2019-08-27 14:00:00,220.73,220.88,220.31,220.4,12069.0,220.73,220.88,220.31,220.4,12069.0
2019-08-27 14:10:00,220.34,220.35,220.05,220.17,11540.0,220.34,220.35,220.05,220.17,11540.0
2019-08-27 14:20:00,220.23,220.23,219.71,219.87,12729.0,220.23,220.23,219.71,219.87,12729.0
2019-08-27 14:30:00,219.8,220.03,219.8,219.98,10473.0,219.8,220.03,219.8,219.98,10473.0
2019-08-27 14:40:00,220.0,220.28,219.83,220.24,23725.0,220.0,220.28,219.83,220.24,23725.0
2019-08-27 14:50:00,220.22,220.22,219.96,220.13,41462.0,220.22,220.22,219.96,220.13,41462.0
2019-08-27 15:00:00,220.13,220.66,220.12,220.3,45374.0,220.13,220.66,220.12,220.3,45374.0
2019-08-27 15:10:00,220.3,220.48,220.06,220.46,19491.0,220.3,220.48,220.06,220.46,19491.0
2019-08-27 15:20:00,220.41,220.49,220.22,220.39,12387.0,220.41,220.49,220.22,220.39,12387.0
2019-08-27 15:30:00,220.42,220.95,220.33,220.95,15743.0,220.42,220.95,220.33,220.95,15743.0
2019-08-27 15:40:00,221.0,221.1,220.75,221.0,23629.0,221.0,221.1,220.75,221.0,23629.0
2019-08-27 15:50:00,220.97,221.28,220.42,220.75,88511.0,220.97,221.28,220.42,220.75,88511.0
2019-08-28 09:30:00,220.55,220.79,219.0,220.52,48487.0,220.55,220.79,219.0,220.52,48487.0
2019-08-28 09:40:00,220.73,221.26,220.0,221.21,128378.0,220.73,221.26,220.0,221.21,128378.0
2019-08-28 09:50:00,221.26,223.05,221.26,222.84,38213.0,221.26,223.05,221.26,222.84,38213.0
2019-08-28 10:00:00,222.79,223.07,222.17,222.68,20016.0,222.79,223.07,222.17,222.68,20016.0
2019-08-28 10:10:00,222.86,223.09,222.35,222.67,130225.0,222.86,223.09,222.35,222.67,130225.0
2019-08-28 10:20:00,222.6,222.61,221.03,221.03,16835.0,222.6,222.61,221.03,221.03,16835.0
2019-08-28 10:30:00,221.08,221.13,220.61,220.86,24037.0,221.08,221.13,220.61,220.86,24037.0
2019-08-28 10:40:00,220.72,222.05,220.68,221.94,22451.0,220.72,222.05,220.68,221.94,22451.0
2019-08-28 10:50:00,222.04,222.54,221.86,222.41,8259.0,222.04,222.54,221.86,222.41,8259.0
2019-08-28 11:00:00,222.24,222.7,222.02,222.03,8238.0,222.24,222.7,222.02,222.03,8238.0
2019-08-28 11:10:00,222.23,223.05,221.99,222.69,15761.0,222.23,223.05,221.99,222.69,15761.0
2019-08-28 11:20:00,222.69,223.48,222.69,223.2,66193.0,222.69,223.48,222.69,223.2,66193.0
2019-08-28 11:30:00,223.07,223.16,222.66,222.92,9851.0,223.07,223.16,222.66,222.92,9851.0
2019-08-28 11:40:00,222.94,223.07,222.59,222.86,10737.0,222.94,223.07,222.59,222.86,10737.0
2019-08-28 11:50:00,222.86,223.0,222.31,222.31,10744.0,222.86,223.0,222.31,222.31,10744.0
2019-08-28 12:00:00,222.35,222.66,222.24,222.6,8031.0,222.35,222.66,222.24,222.6,8031.0
2019-08-28 12:10:00,222.56,222.81,222.27,222.8,7317.0,222.56,222.81,222.27,222.8,7317.0
2019-08-28 12:20:00,222.79,222.8,222.43,222.47,6914.0,222.79,222.8,222.43,222.47,6914.0
2019-08-28 12:30:00,222.46,222.52,222.26,222.38,4075.0,222.46,222.52,222.26,222.38,4075.0
2019-08-28 12:40:00,222.32,222.57,222.24,222.57,4931.0,222.32,222.57,222.24,222.57,4931.0
2019-08-28 12:50:00,222.54,223.03,222.43,222.96,9512.0,222.54,223.03,222.43,222.96,9512.0
2019-08-28 13:00:00,222.96,223.01,222.75,222.82,6075.0,222.96,223.01,222.75,222.82,6075.0
2019-08-28 13:10:00,222.85,222.86,222.35,222.4,12030.0,222.85,222.86,222.35,222.4,12030.0
2019-08-28 13:20:00,222.4,222.52,222.13,222.15,14676.0,222.4,222.52,222.13,222.15,14676.0
2019-08-28 13:30:00,222.07,222.07,221.72,221.81,6700.0,222.07,222.07,221.72,221.81,6700.0
2019-08-28 13:40:00,221.81,221.81,221.09,221.39,13985.0,221.81,221.81,221.09,221.39,13985.0
2019-08-28 13:50:00,221.46,221.5,220.84,220.85,15150.0,221.46,221.5,220.84,220.85,15150.0
2019-08-28 14:00:00,220.94,221.16,220.85,221.1,7935.0,220.94,221.16,220.85,221.1,7935.0
2019-08-28 14:10:00,220.99,221.03,220.87,221.02,10064.0,220.99,221.03,220.87,221.02,10064.0
2019-08-28 14:20:00,221.03,221.08,220.81,220.87,8149.0,221.03,221.08,220.81,220.87,8149.0
2019-08-28 14:30:00,220.92,221.01,220.8,220.82,9265.0,220.92,221.01,220.8,220.82,9265.0
2019-08-28 14:40:00,220.84,221.0,220.56,220.89,12023.0,220.84,221.0,220.56,220.89,12023.0
2019-08-28 14:50:00,220.99,221.0,220.7,220.82,9223.0,220.99,221.0,220.7,220.82,9223.0
2019-08-28 15:00:00,220.8,220.8,220.36,220.53,13535.0,220.8,220.8,220.36,220.53,13535.0
2019-08-28 15:10:00,220.46,220.68,220.22,220.65,19007.0,220.46,220.68,220.22,220.65,19007.0
2019-08-28 15:20:00,220.55,220.61,220.28,220.6,12655.0,220.55,220.61,220.28,220.6,12655.0
2019-08-28 15:30:00,220.58,220.84,220.36,220.67,12439.0,220.58,220.84,220.36,220.67,12439.0
2019-08-28 15:40:00,220.61,221.29,220.61,221.18,27308.0,220.61,221.29,220.61,221.18,27308.0
2019-08-28 15:50:00,221.23,221.31,220.85,220.98,114539.0,221.23,221.31,220.85,220.98,114539.0
2019-08-29 09:30:00,223.1,223.47,222.7,223.17,21727.0,223.1,223.47,222.7,223.17,21727.0
2019-08-29 09:40:00,223.29,223.75,223.13,223.33,14208.0,223.29,223.75,223.13,223.33,14208.0
2019-08-29 09:50:00,223.29,223.29,222.61,222.87,10728.0,223.29,223.29,222.61,222.87,10728.0
2019-08-29 10:00:00,222.82,222.95,222.53,222.77,15456.0,222.82,222.95,222.53,222.77,15456.0
2019-08-29 10:10:00,222.85,223.07,222.57,223.0,17066.0,222.85,223.07,222.57,223.0,17066.0
2019-08-29 10:20:00,223.02,223.14,222.68,223.09,14189.0,223.02,223.14,222.68,223.09,14189.0
2019-08-29 10:30:00,223.06,223.07,221.72,222.11,15334.0,223.06,223.07,221.72,222.11,15334.0
2019-08-29 10:40:00,222.1,222.47,221.73,221.73,7432.0,222.1,222.47,221.73,221.73,7432.0
2019-08-29 10:50:00,221.86,222.35,221.82,222.25,5489.0,221.86,222.35,221.82,222.25,5489.0
2019-08-29 11:00:00,222.23,222.35,222.02,222.1,8518.0,222.23,222.35,222.02,222.1,8518.0
2019-08-29 11:10:00,222.11,222.46,222.1,222.37,9120.0,222.11,222.46,222.1,222.37,9120.0
2019-08-29 11:20:00,222.38,222.85,222.3,222.7,6718.0,222.38,222.85,222.3,222.7,6718.0
2019-08-29 11:30:00,222.72,222.94,222.6,222.71,9029.0,222.72,222.94,222.6,222.71,9029.0
2019-08-29 11:40:00,222.76,222.98,222.45,222.57,12993.0,222.76,222.98,222.45,222.57,12993.0
2019-08-29 11:50:00,222.77,222.78,222.27,222.27,7402.0,222.77,222.78,222.27,222.27,7402.0
2019-08-29 12:00:00,222.14,222.2,221.86,221.93,6280.0,222.14,222.2,221.86,221.93,6280.0
2019-08-29 12:10:00,221.98,222.32,221.98,222.31,11827.0,221.98,222.32,221.98,222.31,11827.0
2019-08-29 12:20:00,222.56,222.56,222.21,222.21,7111.0,222.56,222.56,222.21,222.21,7111.0
2019-08-29 12:30:00,222.15,222.31,222.08,222.23,8372.0,222.15,222.31,222.08,222.23,8372.0
2019-08-29 12:40:00,222.28,222.31,221.98,222.3,13206.0,222.28,222.31,221.98,222.3,13206.0
2019-08-29 12:50:00,222.24,222.35,222.07,222.07,17224.0,222.24,222.35,222.07,222.07,17224.0
2019-08-29 13:00:00,222.09,222.32,221.8,221.82,11007.0,222.09,222.32,221.8,221.82,11007.0
2019-08-29 13:10:00,221.91,222.15,221.85,222.15,16844.0,221.91,222.15,221.85,222.15,16844.0
2019-08-29 13:20:00,222.05,222.08,221.77,221.91,7991.0,222.05,222.08,221.77,221.91,7991.0
2019-08-29 13:30:00,221.84,222.04,221.77,221.95,7798.0,221.84,222.04,221.77,221.95,7798.0
2019-08-29 13:40:00,221.96,222.3,221.89,222.09,19005.0,221.96,222.3,221.89,222.09,19005.0
2019-08-29 13:50:00,222.09,222.31,221.96,222.09,5244.0,222.09,222.31,221.96,222.09,5244.0
2019-08-29 14:00:00,222.09,222.15,221.86,222.04,14012.0,222.09,222.15,221.86,222.04,14012.0
2019-08-29 14:10:00,222.04,222.06,221.49,221.5,11009.0,222.04,222.06,221.49,221.5,11009.0
2019-08-29 14:20:00,221.5,221.55,221.41,221.51,4786.0,221.5,221.55,221.41,221.51,4786.0
2019-08-29 14:30:00,221.51,221.54,221.02,221.02,19492.0,221.51,221.54,221.02,221.02,19492.0
2019-08-29 14:40:00,221.03,221.18,220.97,221.08,12437.0,221.03,221.18,220.97,221.08,12437.0
2019-08-29 14:50:00,221.04,221.4,220.96,221.12,31700.0,221.04,221.4,220.96,221.12,31700.0
2019-08-29 15:00:00,221.12,221.15,220.96,221.0,14828.0,221.12,221.15,220.96,221.0,14828.0
2019-08-29 15:10:00,221.03,221.14,220.96,221.02,30185.0,221.03,221.14,220.96,221.02,30185.0
2019-08-29 15:20:00,221.03,221.03,220.42,220.42,63507.0,221.03,221.03,220.42,220.42,63507.0
2019-08-29 15:30:00,220.51,220.6,220.22,220.25,46231.0,220.51,220.6,220.22,220.25,46231.0
2019-08-29 15:40:00,220.23,220.43,220.04,220.26,42079.0,220.23,220.43,220.04,220.26,42079.0
2019-08-29 15:50:00,220.26,220.54,219.8,220.12,133244.0,220.26,220.54,219.8,220.12,133244.0
2019-08-30 09:30:00,220.75,221.42,220.41,220.61,29137.0,220.75,221.42,220.41,220.61,29137.0
2019-08-30 09:40:00,220.59,220.66,218.8,219.0,32813.0,220.59,220.66,218.8,219.0,32813.0
2019-08-30 09:50:00,219.0,219.0,217.9,218.41,25572.0,219.0,219.0,217.9,218.41,25572.0
2019-08-30 10:00:00,218.39,219.53,218.39,219.24,20330.0,218.39,219.53,218.39,219.24,20330.0
2019-08-30 10:10:00,219.08,219.81,218.6,218.71,18040.0,219.08,219.81,218.6,218.71,18040.0
2019-08-30 10:20:00,218.58,218.82,218.35,218.62,15504.0,218.58,218.82,218.35,218.62,15504.0
2019-08-30 10:30:00,218.69,219.84,218.66,219.57,23369.0,218.69,219.84,218.66,219.57,23369.0
2019-08-30 10:40:00,219.57,219.93,219.16,219.84,12131.0,219.57,219.93,219.16,219.84,12131.0
2019-08-30 10:50:00,219.73,220.57,219.67,220.31,22537.0,219.73,220.57,219.67,220.31,22537.0
2019-08-30 11:00:00,220.47,220.67,220.15,220.6,24868.0,220.47,220.67,220.15,220.6,24868.0
2019-08-30 11:10:00,220.55,220.64,219.72,219.94,41227.0,220.55,220.64,219.72,219.94,41227.0
2019-08-30 11:20:00,220.01,220.48,219.88,220.46,8809.0,220.01,220.48,219.88,220.46,8809.0
2019-08-30 11:30:00,220.42,220.77,220.36,220.49,15513.0,220.42,220.77,220.36,220.49,15513.0
2019-08-30 11:40:00,220.55,220.71,220.42,220.63,8100.0,220.55,220.71,220.42,220.63,8100.0
2019-08-30 11:50:00,220.69,220.71,220.35,220.53,15942.0,220.69,220.71,220.35,220.53,15942.0
2019-08-30 12:00:00,220.5,220.62,220.27,220.32,9614.0,220.5,220.62,220.27,220.32,9614.0
2019-08-30 12:10:00,220.38,220.71,220.36,220.63,8166.0,220.38,220.71,220.36,220.63,8166.0
2019-08-30 12:20:00,220.52,220.59,220.37,220.5,7192.0,220.52,220.59,220.37,220.5,7192.0
2019-08-30 12:30:00,220.43,220.77,220.38,220.6,9492.0,220.43,220.77,220.38,220.6,9492.0
2019-08-30 12:40:00,220.67,221.03,220.6,220.8,12057.0,220.67,221.03,220.6,220.8,12057.0
2019-08-30 12:50:00,220.84,221.33,220.84,221.33,13037.0,220.84,221.33,220.84,221.33,13037.0
2019-08-30 13:00:00,221.29,221.46,221.14,221.34,8812.0,221.29,221.46,221.14,221.34,8812.0
2019-08-30 13:10:00,221.42,221.68,221.36,221.6,11134.0,221.42,221.68,221.36,221.6,11134.0
2019-08-30 13:20:00,221.52,221.67,221.52,221.6,4440.0,221.52,221.67,221.52,221.6,4440.0
2019-08-30 13:30:00,221.56,221.58,221.12,221.14,8747.0,221.56,221.58,221.12,221.14,8747.0
2019-08-30 13:40:00,221.12,221.46,221.1,221.38,6563.0,221.12,221.46,221.1,221.38,6563.0
2019-08-30 13:50:00,221.41,221.41,221.04,221.04,15464.0,221.41,221.41,221.04,221.04,15464.0
2019-08-30 14:00:00,221.13,221.29,221.09,221.18,9303.0,221.13,221.29,221.09,221.18,9303.0
2019-08-30 14:10:00,221.12,221.15,220.87,220.87,8614.0,221.12,221.15,220.87,220.87,8614.0
2019-08-30 14:20:00,220.81,220.81,220.35,220.45,8758.0,220.81,220.81,220.35,220.45,8758.0
2019-08-30 14:30:00,220.39,220.44,220.19,220.24,7704.0,220.39,220.44,220.19,220.24,7704.0
2019-08-30 14:40:00,220.19,220.21,219.85,219.92,14302.0,220.19,220.21,219.85,219.92,14302.0
2019-08-30 14:50:00,219.92,220.18,219.01,219.85,26350.0,219.92,220.18,219.01,219.85,26350.0
2019-08-30 15:00:00,219.95,220.02,219.56,219.96,11770.0,219.95,220.02,219.56,219.96,11770.0
2019-08-30 15:10:00,219.99,219.99,219.6,219.81,15216.0,219.99,219.99,219.6,219.81,15216.0
2019-08-30 15:20:00,219.8,219.94,219.59,219.81,17944.0,219.8,219.94,219.59,219.81,17944.0
2019-08-30 15:30:00,219.81,219.84,219.27,219.47,29343.0,219.81,219.84,219.27,219.47,29343.0
2019-08-30 15:40:00,219.5,219.77,219.41,219.68,32377.0,219.5,219.77,219.41,219.68,32377.0
2019-08-30 15:50:00,219.72,220.18,219.48,219.64,109935.0,219.72,220.18,219.48,219.64,109935.0
2019-09-03 09:30:00,218.01,219.1,217.75,218.88,50209.0,218.01,219.1,217.75,218.88,50209.0
2019-09-03 09:40:00,218.89,219.73,218.5,218.58,17738.0,218.89,219.73,218.5,218.58,17738.0
2019-09-03 09:50:00,218.63,219.89,218.63,219.89,10631.0,218.63,219.89,218.63,219.89,10631.0
2019-09-03 10:00:00,219.79,219.79,218.2,219.07,21615.0,219.79,219.79,218.2,219.07,21615.0
2019-09-03 10:10:00,219.05,219.57,218.96,219.53,10197.0,219.05,219.57,218.96,219.53,10197.0
2019-09-03 10:20:00,219.37,219.65,218.63,219.22,12948.0,219.37,219.65,218.63,219.22,12948.0
2019-09-03 10:30:00,219.22,219.22,218.26,218.26,17027.0,219.22,219.22,218.26,218.26,17027.0
2019-09-03 10:40:00,218.26,218.64,217.82,218.29,20059.0,218.26,218.64,217.82,218.29,20059.0
2019-09-03 10:50:00,218.3,219.1,218.17,218.96,24290.0,218.3,219.1,218.17,218.96,24290.0
2019-09-03 11:00:00,218.95,219.53,218.94,219.45,27768.0,218.95,219.53,218.94,219.45,27768.0
2019-09-03 11:10:00,219.35,219.35,218.1,218.45,13130.0,219.35,219.35,218.1,218.45,13130.0
2019-09-03 11:20:00,218.64,218.9,218.39,218.81,40431.0,218.64,218.9,218.39,218.81,40431.0
2019-09-03 11:30:00,218.92,219.11,218.55,218.94,12245.0,218.92,219.11,218.55,218.94,12245.0
2019-09-03 11:40:00,218.93,219.11,218.41,218.72,16364.0,218.93,219.11,218.41,218.72,16364.0
2019-09-03 11:50:00,218.64,218.64,217.91,217.94,13565.0,218.64,218.64,217.91,217.94,13565.0
2019-09-03 12:00:00,217.87,218.26,217.59,217.92,9634.0,217.87,218.26,217.59,217.92,9634.0
2019-09-03 12:10:00,217.97,218.1,217.84,218.01,12412.0,217.97,218.1,217.84,218.01,12412.0
2019-09-03 12:20:00,218.05,218.34,217.87,218.19,9506.0,218.05,218.34,217.87,218.19,9506.0
2019-09-03 12:30:00,218.19,218.22,217.84,217.93,12498.0,218.19,218.22,217.84,217.93,12498.0
2019-09-03 12:40:00,217.99,218.25,217.77,218.25,5465.0,217.99,218.25,217.77,218.25,5465.0
2019-09-03 12:50:00,218.2,218.26,217.79,217.8,12238.0,218.2,218.26,217.79,217.8,12238.0
2019-09-03 13:00:00,217.87,218.0,217.6,217.96,8671.0,217.87,218.0,217.6,217.96,8671.0
2019-09-03 13:10:00,217.95,218.0,217.77,217.82,7145.0,217.95,218.0,217.77,217.82,7145.0
2019-09-03 13:20:00,217.77,217.98,217.4,217.86,14260.0,217.77,217.98,217.4,217.86,14260.0
2019-09-03 13:30:00,217.86,217.89,217.31,217.65,14372.0,217.86,217.89,217.31,217.65,14372.0
2019-09-03 13:40:00,217.58,217.59,217.01,217.21,36049.0,217.58,217.59,217.01,217.21,36049.0
2019-09-03 13:50:00,217.21,217.39,217.2,217.39,8872.0,217.21,217.39,217.2,217.39,8872.0
2019-09-03 14:00:00,217.39,217.41,217.18,217.39,13160.0,217.39,217.41,217.18,217.39,13160.0
2019-09-03 14:10:00,217.45,217.48,217.13,217.13,15696.0,217.45,217.48,217.13,217.13,15696.0
2019-09-03 14:20:00,217.19,217.24,216.68,216.92,21905.0,217.19,217.24,216.68,216.92,21905.0
2019-09-03 14:30:00,216.92,217.06,216.25,216.25,30162.0,216.92,217.06,216.25,216.25,30162.0
2019-09-03 14:40:00,216.23,216.42,216.09,216.33,16976.0,216.23,216.42,216.09,216.33,16976.0
2019-09-03 14:50:00,216.34,216.69,216.34,216.57,21090.0,216.34,216.69,216.34,216.57,21090.0
2019-09-03 15:00:00,216.52,216.96,216.48,216.95,10298.0,216.52,216.96,216.48,216.95,10298.0
2019-09-03 15:10:00,216.96,217.5,216.85,217.09,32041.0,216.96,217.5,216.85,217.09,32041.0
2019-09-03 15:20:00,217.19,217.38,217.15,217.38,13660.0,217.19,217.38,217.15,217.38,13660.0
2019-09-03 15:30:00,217.38,217.77,217.38,217.77,26544.0,217.38,217.77,217.38,217.77,26544.0
2019-09-03 15:40:00,217.77,217.96,217.57,217.78,32157.0,217.77,217.96,217.57,217.78,32157.0
2019-09-03 15:50:00,217.81,218.39,217.25,217.38,83327.0,217.81,218.39,217.25,217.38,83327.0
2019-09-04 09:30:00,218.75,219.3,218.06,218.77,20787.0,218.75,219.3,218.06,218.77,20787.0
2019-09-04 09:40:00,218.67,218.81,218.0,218.0,21904.0,218.67,218.81,218.0,218.0,21904.0
2019-09-04 09:50:00,217.97,218.82,217.97,218.33,15958.0,217.97,218.82,217.97,218.33,15958.0
2019-09-04 10:00:00,218.31,218.41,217.66,218.39,14948.0,218.31,218.41,217.66,218.39,14948.0
2019-09-04 10:10:00,218.47,218.81,217.29,217.89,15402.0,218.47,218.81,217.29,217.89,15402.0
2019-09-04 10:20:00,217.81,218.27,217.8,218.23,11505.0,217.81,218.27,217.8,218.23,11505.0
2019-09-04 10:30:00,218.13,218.15,217.36,217.49,10262.0,218.13,218.15,217.36,217.49,10262.0
2019-09-04 10:40:00,217.54,217.69,217.19,217.28,10713.0,217.54,217.69,217.19,217.28,10713.0
2019-09-04 10:50:00,217.22,217.48,216.46,216.47,21593.0,217.22,217.48,216.46,216.47,21593.0
2019-09-04 11:00:00,216.46,216.55,215.77,216.19,38083.0,216.46,216.55,215.77,216.19,38083.0
2019-09-04 11:10:00,216.14,216.66,215.83,216.25,39274.0,216.14,216.66,215.83,216.25,39274.0
2019-09-04 11:20:00,216.41,217.14,216.41,216.94,17919.0,216.41,217.14,216.41,216.94,17919.0
2019-09-04 11:30:00,217.05,217.48,216.87,217.33,13750.0,217.05,217.48,216.87,217.33,13750.0
2019-09-04 11:40:00,217.26,217.53,217.12,217.28,14275.0,217.26,217.53,217.12,217.28,14275.0
2019-09-04 11:50:00,217.2,217.2,216.85,217.18,7769.0,217.2,217.2,216.85,217.18,7769.0
2019-09-04 12:00:00,217.09,217.19,216.93,217.01,12106.0,217.09,217.19,216.93,217.01,12106.0
2019-09-04 12:10:00,216.93,217.06,216.8,217.06,9690.0,216.93,217.06,216.8,217.06,9690.0
2019-09-04 12:20:00,217.26,217.27,217.09,217.24,6571.0,217.26,217.27,217.09,217.24,6571.0
2019-09-04 12:30:00,217.28,217.47,217.2,217.47,7428.0,217.28,217.47,217.2,217.47,7428.0
2019-09-04 12:40:00,217.39,217.65,217.28,217.65,8664.0,217.39,217.65,217.28,217.65,8664.0
2019-09-04 12:50:00,217.58,217.68,217.52,217.63,7270.0,217.58,217.68,217.52,217.63,7270.0
2019-09-04 13:00:00,217.68,217.88,217.62,217.81,13571.0,217.68,217.88,217.62,217.81,13571.0
2019-09-04 13:10:00,217.81,217.84,217.63,217.73,9708.0,217.81,217.84,217.63,217.73,9708.0
2019-09-04 13:20:00,217.65,217.81,217.48,217.78,8376.0,217.65,217.81,217.48,217.78,8376.0
2019-09-04 13:30:00,217.72,217.77,217.45,217.49,9015.0,217.72,217.77,217.45,217.49,9015.0
2019-09-04 13:40:00,217.44,217.56,217.27,217.47,6696.0,217.44,217.56,217.27,217.47,6696.0
2019-09-04 13:50:00,217.47,217.84,217.39,217.83,11333.0,217.47,217.84,217.39,217.83,11333.0
2019-09-04 14:00:00,217.86,218.0,217.7,217.75,20556.0,217.86,218.0,217.7,217.75,20556.0
2019-09-04 14:10:00,217.78,217.78,217.52,217.7,8706.0,217.78,217.78,217.52,217.7,8706.0
2019-09-04 14:20:00,217.71,217.71,217.5,217.59,7987.0,217.71,217.71,217.5,217.59,7987.0
2019-09-04 14:30:00,217.61,217.87,217.57,217.84,10716.0,217.61,217.87,217.57,217.84,10716.0
2019-09-04 14:40:00,217.81,217.86,217.56,217.73,23798.0,217.81,217.86,217.56,217.73,23798.0
2019-09-04 14:50:00,217.77,218.25,217.72,218.25,14586.0,217.77,218.25,217.72,218.25,14586.0
2019-09-04 15:00:00,218.25,218.78,218.13,218.78,32024.0,218.25,218.78,218.13,218.78,32024.0
2019-09-04 15:10:00,218.81,219.16,218.75,219.06,23276.0,218.81,219.16,218.75,219.06,23276.0
2019-09-04 15:20:00,219.01,219.17,218.78,219.05,13636.0,219.01,219.17,218.78,219.05,13636.0
2019-09-04 15:30:00,219.07,219.2,218.94,219.15,12774.0,219.07,219.2,218.94,219.15,12774.0
2019-09-04 15:40:00,219.14,219.26,218.94,219.06,28830.0,219.14,219.26,218.94,219.06,28830.0
2019-09-04 15:50:00,219.06,219.39,218.99,219.3,56490.0,219.06,219.39,218.99,219.3,56490.0
2019-09-05 09:30:00,220.9,221.92,220.44,221.67,42038.0,220.9,221.92,220.44,221.67,42038.0
2019-09-05 09:40:00,221.73,222.3,221.58,221.99,29589.0,221.73,222.3,221.58,221.99,29589.0
2019-09-05 09:50:00,222.11,223.54,221.93,223.43,30329.0,222.11,223.54,221.93,223.43,30329.0
2019-09-05 10:00:00,223.56,224.39,223.52,223.81,31821.0,223.56,224.39,223.52,223.81,31821.0
2019-09-05 10:10:00,223.77,224.89,223.77,224.89,20268.0,223.77,224.89,223.77,224.89,20268.0
2019-09-05 10:20:00,224.82,224.97,224.49,224.8,21889.0,224.82,224.97,224.49,224.8,21889.0
2019-09-05 10:30:00,224.79,225.43,224.6,224.81,46978.0,224.79,225.43,224.6,224.81,46978.0
2019-09-05 10:40:00,224.71,225.23,224.63,224.87,12453.0,224.71,225.23,224.63,224.87,12453.0
2019-09-05 10:50:00,224.83,225.25,224.33,224.71,16889.0,224.83,225.25,224.33,224.71,16889.0
2019-09-05 11:00:00,225.0,225.1,224.18,224.82,36184.0,225.0,225.1,224.18,224.82,36184.0
2019-09-05 11:10:00,224.87,224.92,224.47,224.56,21186.0,224.87,224.92,224.47,224.56,21186.0
2019-09-05 11:20:00,224.49,224.65,223.88,224.02,23154.0,224.49,224.65,223.88,224.02,23154.0
2019-09-05 11:30:00,224.05,224.36,223.86,224.15,19366.0,224.05,224.36,223.86,224.15,19366.0
2019-09-05 11:40:00,224.2,224.31,223.71,224.1,24248.0,224.2,224.31,223.71,224.1,24248.0
2019-09-05 11:50:00,224.01,224.12,223.81,223.81,14582.0,224.01,224.12,223.81,223.81,14582.0
2019-09-05 12:00:00,223.75,223.96,223.54,223.8,9479.0,223.75,223.96,223.54,223.8,9479.0
2019-09-05 12:10:00,223.72,223.94,223.63,223.74,8996.0,223.72,223.94,223.63,223.74,8996.0
2019-09-05 12:20:00,223.62,223.71,223.39,223.71,8426.0,223.62,223.71,223.39,223.71,8426.0
2019-09-05 12:30:00,223.74,223.87,223.65,223.69,12002.0,223.74,223.87,223.65,223.69,12002.0
2019-09-05 12:40:00,223.71,224.09,223.71,223.89,26487.0,223.71,224.09,223.71,223.89,26487.0
2019-09-05 12:50:00,223.96,224.12,223.81,224.04,8915.0,223.96,224.12,223.81,224.04,8915.0
2019-09-05 13:00:00,224.09,224.23,223.82,223.88,14929.0,224.09,224.23,223.82,223.88,14929.0
2019-09-05 13:10:00,223.87,224.09,223.75,224.08,15503.0,223.87,224.09,223.75,224.08,15503.0
2019-09-05 13:20:00,224.06,224.39,223.86,224.29,13801.0,224.06,224.39,223.86,224.29,13801.0
2019-09-05 13:30:00,224.25,224.42,224.1,224.37,6589.0,224.25,224.42,224.1,224.37,6589.0
2019-09-05 13:40:00,224.36,224.36,223.97,224.1,12239.0,224.36,224.36,223.97,224.1,12239.0
2019-09-05 13:50:00,224.13,224.21,223.98,223.98,9249.0,224.13,224.21,223.98,223.98,9249.0
2019-09-05 14:00:00,224.03,224.2,223.74,224.15,10346.0,224.03,224.2,223.74,224.15,10346.0
2019-09-05 14:10:00,224.16,224.36,224.12,224.3,6891.0,224.16,224.36,224.12,224.3,6891.0
2019-09-05 14:20:00,224.23,224.63,224.06,224.56,5854.0,224.23,224.63,224.06,224.56,5854.0
2019-09-05 14:30:00,224.57,224.93,224.52,224.92,8880.0,224.57,224.93,224.52,224.92,8880.0
2019-09-05 14:40:00,224.91,224.97,224.8,224.97,9217.0,224.91,224.97,224.8,224.97,9217.0
2019-09-05 14:50:00,224.95,225.27,224.93,225.2,12705.0,224.95,225.27,224.93,225.2,12705.0
2019-09-05 15:00:00,225.25,225.43,225.11,225.15,9042.0,225.25,225.43,225.11,225.15,9042.0
2019-09-05 15:10:00,225.15,225.3,225.05,225.2,10180.0,225.15,225.3,225.05,225.2,10180.0
2019-09-05 15:20:00,225.21,225.21,224.54,224.61,19465.0,225.21,225.21,224.54,224.61,19465.0
2019-09-05 15:30:00,224.55,224.64,224.09,224.09,40225.0,224.55,224.64,224.09,224.09,40225.0
2019-09-05 15:40:00,224.13,224.14,223.55,223.81,28819.0,224.13,224.14,223.55,223.81,28819.0
2019-09-05 15:50:00,223.78,224.11,223.59,224.0,51660.0,223.78,224.11,223.59,224.0,51660.0
2019-09-06 09:30:00,224.46,224.98,222.7,223.2,32652.0,224.46,224.98,222.7,223.2,32652.0
2019-09-06 09:40:00,223.33,224.17,223.19,223.99,20339.0,223.33,224.17,223.19,223.99,20339.0
2019-09-06 09:50:00,223.99,225.15,223.91,225.0,18019.0,223.99,225.15,223.91,225.0,18019.0
2019-09-06 10:00:00,225.19,225.75,224.86,225.66,18561.0,225.19,225.75,224.86,225.66,18561.0
2019-09-06 10:10:00,225.64,225.68,224.9,225.31,11194.0,225.64,225.68,224.9,225.31,11194.0
2019-09-06 10:20:00,225.3,225.88,225.26,225.72,8873.0,225.3,225.88,225.26,225.72,8873.0
2019-09-06 10:30:00,225.8,226.39,225.59,226.28,11106.0,225.8,226.39,225.59,226.28,11106.0
2019-09-06 10:40:00,226.26,226.45,226.13,226.21,13510.0,226.26,226.45,226.13,226.21,13510.0
2019-09-06 10:50:00,226.29,226.39,225.85,225.9,10099.0,226.29,226.39,225.85,225.9,10099.0
2019-09-06 11:00:00,225.88,226.34,225.83,226.02,17879.0,225.88,226.34,225.83,226.02,17879.0
2019-09-06 11:10:00,225.93,227.27,225.93,227.02,27022.0,225.93,227.27,225.93,227.02,27022.0
2019-09-06 11:20:00,227.06,227.14,226.69,226.94,8457.0,227.06,227.14,226.69,226.94,8457.0
2019-09-06 11:30:00,226.94,226.94,226.12,226.55,16206.0,226.94,226.94,226.12,226.55,16206.0
2019-09-06 11:40:00,226.49,226.71,226.39,226.44,11172.0,226.49,226.71,226.39,226.44,11172.0
2019-09-06 11:50:00,226.44,226.44,225.72,225.81,8918.0,226.44,226.44,225.72,225.81,8918.0
2019-09-06 12:00:00,225.81,226.04,225.77,225.77,6593.0,225.81,226.04,225.77,225.77,6593.0
2019-09-06 12:10:00,225.77,225.78,225.07,225.18,20967.0,225.77,225.78,225.07,225.18,20967.0
2019-09-06 12:20:00,225.29,225.48,225.23,225.26,4823.0,225.29,225.48,225.23,225.26,4823.0
2019-09-06 12:30:00,225.26,225.73,225.24,225.71,12922.0,225.26,225.73,225.24,225.71,12922.0
2019-09-06 12:40:00,225.84,225.84,225.37,225.47,8077.0,225.84,225.84,225.37,225.47,8077.0
2019-09-06 12:50:00,225.45,225.79,225.36,225.79,8611.0,225.45,225.79,225.36,225.79,8611.0
2019-09-06 13:00:00,225.75,226.0,225.73,225.89,4974.0,225.75,226.0,225.73,225.89,4974.0
2019-09-06 13:10:00,225.92,226.07,225.83,225.92,12208.0,225.92,226.07,225.83,225.92,12208.0
2019-09-06 13:20:00,225.78,225.88,225.68,225.83,6994.0,225.78,225.88,225.68,225.83,6994.0
2019-09-06 13:30:00,225.86,225.92,225.3,225.3,6277.0,225.86,225.92,225.3,225.3,6277.0
2019-09-06 13:40:00,225.29,225.4,225.1,225.39,7105.0,225.29,225.4,225.1,225.39,7105.0
2019-09-06 13:50:00,225.43,225.65,225.41,225.42,9569.0,225.43,225.65,225.41,225.42,9569.0
2019-09-06 14:00:00,225.5,225.63,225.22,225.62,8476.0,225.5,225.63,225.22,225.62,8476.0
2019-09-06 14:10:00,225.63,225.8,225.6,225.71,8635.0,225.63,225.8,225.6,225.71,8635.0
2019-09-06 14:20:00,225.74,225.75,225.49,225.74,14241.0,225.74,225.75,225.49,225.74,14241.0
2019-09-06 14:30:00,225.77,225.78,225.53,225.73,9077.0,225.77,225.78,225.53,225.73,9077.0
2019-09-06 14:40:00,225.78,225.78,225.3,225.55,9435.0,225.78,225.78,225.3,225.55,9435.0
2019-09-06 14:50:00,225.53,225.8,225.34,225.49,17016.0,225.53,225.8,225.34,225.49,17016.0
2019-09-06 15:00:00,225.49,225.61,225.01,225.13,23579.0,225.49,225.61,225.01,225.13,23579.0
2019-09-06 15:10:00,225.22,225.35,225.13,225.22,13435.0,225.22,225.35,225.13,225.22,13435.0
2019-09-06 15:20:00,225.21,225.62,225.12,225.55,24407.0,225.21,225.62,225.12,225.55,24407.0
2019-09-06 15:30:00,225.54,225.61,225.15,225.24,33120.0,225.54,225.61,225.15,225.24,33120.0
2019-09-06 15:40:00,225.21,225.26,225.02,225.21,32702.0,225.21,225.26,225.02,225.21,32702.0
2019-09-06 15:50:00,225.24,225.24,224.37,224.58,92166.0,225.24,225.24,224.37,224.58,92166.0
2019-09-09 09:30:00,225.58,226.2,225.24,225.39,30200.0,225.58,226.2,225.24,225.39,30200.0
2019-09-09 09:40:00,225.69,225.69,224.66,225.21,19020.0,225.69,225.69,224.66,225.21,19020.0
2019-09-09 09:50:00,225.41,225.48,224.39,224.59,29028.0,225.41,225.48,224.39,224.59,29028.0
2019-09-09 10:00:00,224.7,225.74,224.57,225.6,22029.0,224.7,225.74,224.57,225.6,22029.0
2019-09-09 10:10:00,225.65,228.5,225.64,228.18,43955.0,225.65,228.5,225.64,228.18,43955.0
2019-09-09 10:20:00,227.92,228.88,227.91,228.76,26331.0,227.92,228.88,227.91,228.76,26331.0
2019-09-09 10:30:00,228.79,229.5,228.52,228.77,37767.0,228.79,229.5,228.52,228.77,37767.0
2019-09-09 10:40:00,228.74,228.8,228.21,228.48,13138.0,228.74,228.8,228.21,228.48,13138.0
2019-09-09 10:50:00,228.5,228.66,227.95,227.98,14034.0,228.5,228.66,227.95,227.98,14034.0
2019-09-09 11:00:00,228.1,228.57,227.94,228.27,15481.0,228.1,228.57,227.94,228.27,15481.0
2019-09-09 11:10:00,228.31,228.74,227.91,227.99,20221.0,228.31,228.74,227.91,227.99,20221.0
2019-09-09 11:20:00,227.92,228.16,227.51,227.83,12663.0,227.92,228.16,227.51,227.83,12663.0
2019-09-09 11:30:00,227.94,228.08,227.48,227.48,12560.0,227.94,228.08,227.48,227.48,12560.0
2019-09-09 11:40:00,227.54,227.8,227.27,227.75,8808.0,227.54,227.8,227.27,227.75,8808.0
2019-09-09 11:50:00,227.76,227.79,227.17,227.19,11828.0,227.76,227.79,227.17,227.19,11828.0
2019-09-09 12:00:00,227.22,227.57,227.09,227.25,11681.0,227.22,227.57,227.09,227.25,11681.0
2019-09-09 12:10:00,227.15,227.39,227.0,227.09,11165.0,227.15,227.39,227.0,227.09,11165.0
2019-09-09 12:20:00,227.11,227.12,226.85,227.12,10363.0,227.11,227.12,226.85,227.12,10363.0
2019-09-09 12:30:00,227.31,227.37,226.68,227.18,22508.0,227.31,227.37,226.68,227.18,22508.0
2019-09-09 12:40:00,227.24,228.04,227.24,227.96,14584.0,227.24,228.04,227.24,227.96,14584.0
2019-09-09 12:50:00,227.97,228.24,227.76,228.09,13575.0,227.97,228.24,227.76,228.09,13575.0
2019-09-09 13:00:00,228.12,228.75,228.08,228.61,13238.0,228.12,228.75,228.08,228.61,13238.0
2019-09-09 13:10:00,228.67,229.64,228.38,229.38,25288.0,228.67,229.64,228.38,229.38,25288.0
2019-09-09 13:20:00,229.4,229.83,229.19,229.73,15194.0,229.4,229.83,229.19,229.73,15194.0
2019-09-09 13:30:00,229.69,229.92,229.57,229.8,12475.0,229.69,229.92,229.57,229.8,12475.0
2019-09-09 13:40:00,229.82,230.09,229.67,229.73,28547.0,229.82,230.09,229.67,229.73,28547.0
2019-09-09 13:50:00,229.83,230.07,229.64,229.64,13415.0,229.83,230.07,229.64,229.64,13415.0
2019-09-09 14:00:00,229.71,230.11,229.69,229.83,12976.0,229.71,230.11,229.69,229.83,12976.0
2019-09-09 14:10:00,229.75,230.16,229.55,229.98,16636.0,229.75,230.16,229.55,229.98,16636.0
2019-09-09 14:20:00,229.96,230.09,229.84,229.95,13770.0,229.96,230.09,229.84,229.95,13770.0
2019-09-09 14:30:00,229.95,230.15,229.8,230.01,22399.0,229.95,230.15,229.8,230.01,22399.0
2019-09-09 14:40:00,230.08,230.28,229.84,229.93,28341.0,230.08,230.28,229.84,229.93,28341.0
2019-09-09 14:50:00,229.9,229.9,229.52,229.69,19752.0,229.9,229.9,229.52,229.69,19752.0
2019-09-09 15:00:00,229.6,229.88,229.38,229.68,18571.0,229.6,229.88,229.38,229.68,18571.0
2019-09-09 15:10:00,229.67,230.2,229.67,230.0,21522.0,229.67,230.2,229.67,230.0,21522.0
2019-09-09 15:20:00,229.94,230.1,229.88,230.06,42686.0,229.94,230.1,229.88,230.06,42686.0
2019-09-09 15:30:00,230.1,230.34,230.02,230.3,61305.0,230.1,230.34,230.02,230.3,61305.0
2019-09-09 15:40:00,230.35,231.06,230.25,230.53,61047.0,230.35,231.06,230.25,230.53,61047.0
2019-09-09 15:50:00,230.55,230.63,229.68,230.04,138573.0,230.55,230.63,229.68,230.04,138573.0
2019-09-10 09:30:00,230.25,233.3,230.18,233.04,53285.0,230.25,233.3,230.18,233.04,53285.0
2019-09-10 09:40:00,233.06,233.57,232.13,232.57,35625.0,233.06,233.57,232.13,232.57,35625.0
2019-09-10 09:50:00,232.53,233.37,232.39,232.8,56388.0,232.53,233.37,232.39,232.8,56388.0
2019-09-10 10:00:00,232.73,234.08,232.32,233.72,31585.0,232.73,234.08,232.32,233.72,31585.0
2019-09-10 10:10:00,233.77,234.8,233.71,234.17,28618.0,233.77,234.8,233.71,234.17,28618.0
2019-09-10 10:20:00,234.06,234.6,233.86,234.21,34880.0,234.06,234.6,233.86,234.21,34880.0
2019-09-10 10:30:00,234.2,234.4,233.94,234.14,19500.0,234.2,234.4,233.94,234.14,19500.0
2019-09-10 10:40:00,234.07,234.08,231.97,232.25,28912.0,234.07,234.08,231.97,232.25,28912.0
2019-09-10 10:50:00,232.21,232.33,231.49,231.72,19606.0,232.21,232.33,231.49,231.72,19606.0
2019-09-10 11:00:00,231.74,232.84,231.74,232.79,16265.0,231.74,232.84,231.74,232.79,16265.0
2019-09-10 11:10:00,232.71,232.71,231.6,231.62,18113.0,232.71,232.71,231.6,231.62,18113.0
2019-09-10 11:20:00,231.52,231.79,231.18,231.52,19924.0,231.52,231.79,231.18,231.52,19924.0
2019-09-10 11:30:00,231.51,232.58,231.46,232.34,64012.0,231.51,232.58,231.46,232.34,64012.0
2019-09-10 11:40:00,232.19,232.76,231.46,232.56,17079.0,232.19,232.76,231.46,232.56,17079.0
2019-09-10 11:50:00,232.56,233.24,232.56,232.89,13660.0,232.56,233.24,232.56,232.89,13660.0
2019-09-10 12:00:00,232.87,232.87,232.17,232.66,9910.0,232.87,232.87,232.17,232.66,9910.0
2019-09-10 12:10:00,232.66,233.01,232.62,232.92,30987.0,232.66,233.01,232.62,232.92,30987.0
2019-09-10 12:20:00,232.89,233.37,232.73,233.18,13100.0,232.89,233.37,232.73,233.18,13100.0
2019-09-10 12:30:00,233.18,233.51,232.97,233.41,14598.0,233.18,233.51,232.97,233.41,14598.0
2019-09-10 12:40:00,233.47,233.54,233.31,233.5,9500.0,233.47,233.54,233.31,233.5,9500.0
2019-09-10 12:50:00,233.49,233.72,233.43,233.54,18892.0,233.49,233.72,233.43,233.54,18892.0
2019-09-10 13:00:00,233.54,233.6,233.12,233.17,35220.0,233.54,233.6,233.12,233.17,35220.0
2019-09-10 13:10:00,233.19,233.5,233.03,233.13,13470.0,233.19,233.5,233.03,233.13,13470.0
2019-09-10 13:20:00,233.05,233.85,232.96,233.84,9676.0,233.05,233.85,232.96,233.84,9676.0
2019-09-10 13:30:00,233.86,233.98,233.82,233.9,21730.0,233.86,233.98,233.82,233.9,21730.0
2019-09-10 13:40:00,233.9,233.96,233.45,233.68,19474.0,233.9,233.96,233.45,233.68,19474.0
2019-09-10 13:50:00,233.77,233.78,232.88,232.89,12981.0,233.77,233.78,232.88,232.89,12981.0
2019-09-10 14:00:00,232.82,233.05,232.69,232.99,11442.0,232.82,233.05,232.69,232.99,11442.0
2019-09-10 14:10:00,232.88,233.19,232.57,232.57,21804.0,232.88,233.19,232.57,232.57,21804.0
2019-09-10 14:20:00,232.56,232.99,232.36,232.41,10434.0,232.56,232.99,232.36,232.41,10434.0
2019-09-10 14:30:00,232.39,232.65,231.87,232.18,19857.0,232.39,232.65,231.87,232.18,19857.0
2019-09-10 14:40:00,232.07,232.11,231.78,231.81,11792.0,232.07,232.11,231.78,231.81,11792.0
2019-09-10 14:50:00,231.73,232.02,231.56,231.69,15231.0,231.73,232.02,231.56,231.69,15231.0
2019-09-10 15:00:00,231.75,232.22,231.69,231.79,50478.0,231.75,232.22,231.69,231.79,50478.0
2019-09-10 15:10:00,231.87,232.03,231.56,231.56,20655.0,231.87,232.03,231.56,231.56,20655.0
2019-09-10 15:20:00,231.59,232.22,231.26,232.22,20882.0,231.59,232.22,231.26,232.22,20882.0
2019-09-10 15:30:00,232.17,232.4,231.95,232.05,23215.0,232.17,232.4,231.95,232.05,23215.0
2019-09-10 15:40:00,232.09,232.64,232.09,232.55,35144.0,232.09,232.64,232.09,232.55,35144.0
2019-09-10 15:50:00,232.5,233.22,232.31,233.0,113699.0,232.5,233.22,232.31,233.0,113699.0
2019-09-11 09:30:00,230.23,231.7,229.78,230.21,43301.0,230.23,231.7,229.78,230.21,43301.0
2019-09-11 09:40:00,230.21,233.01,230.14,232.89,30731.0,230.21,233.01,230.14,232.89,30731.0
2019-09-11 09:50:00,232.99,233.77,232.7,233.56,32964.0,232.99,233.77,232.7,233.56,32964.0
2019-09-11 10:00:00,233.5,234.05,233.34,233.44,57870.0,233.5,234.05,233.34,233.44,57870.0
2019-09-11 10:10:00,233.51,234.17,233.25,234.01,66662.0,233.51,234.17,233.25,234.01,66662.0
2019-09-11 10:20:00,233.89,234.8,233.63,234.47,73738.0,233.89,234.8,233.63,234.47,73738.0
2019-09-11 10:30:00,234.46,235.87,234.3,235.77,36008.0,234.46,235.87,234.3,235.77,36008.0
2019-09-11 10:40:00,235.76,236.44,235.43,235.9,27945.0,235.76,236.44,235.43,235.9,27945.0
2019-09-11 10:50:00,235.86,236.6,235.53,236.52,66079.0,235.86,236.6,235.53,236.52,66079.0
2019-09-11 11:00:00,236.61,236.83,236.11,236.51,28055.0,236.61,236.83,236.11,236.51,28055.0
2019-09-11 11:10:00,236.56,236.99,236.28,236.59,27733.0,236.56,236.99,236.28,236.59,27733.0
2019-09-11 11:20:00,236.65,236.94,236.47,236.77,32048.0,236.65,236.94,236.47,236.77,32048.0
2019-09-11 11:30:00,236.83,237.66,236.82,237.53,49106.0,236.83,237.66,236.82,237.53,49106.0
2019-09-11 11:40:00,237.47,238.2,237.23,238.07,15334.0,237.47,238.2,237.23,238.07,15334.0
2019-09-11 11:50:00,238.12,238.74,238.04,238.32,23794.0,238.12,238.74,238.04,238.32,23794.0
2019-09-11 12:00:00,238.54,238.6,237.49,237.53,25097.0,238.54,238.6,237.49,237.53,25097.0
2019-09-11 12:10:00,237.45,237.57,236.85,237.04,13447.0,237.45,237.57,236.85,237.04,13447.0
2019-09-11 12:20:00,236.94,237.03,236.32,236.38,16476.0,236.94,237.03,236.32,236.38,16476.0
2019-09-11 12:30:00,236.34,236.44,236.12,236.21,13081.0,236.34,236.44,236.12,236.21,13081.0
2019-09-11 12:40:00,236.18,236.52,236.02,236.26,10440.0,236.18,236.52,236.02,236.26,10440.0
2019-09-11 12:50:00,236.2,236.3,235.4,235.61,14779.0,236.2,236.3,235.4,235.61,14779.0
2019-09-11 13:00:00,235.62,235.85,235.48,235.82,9678.0,235.62,235.85,235.48,235.82,9678.0
2019-09-11 13:10:00,235.84,235.98,235.5,235.73,11392.0,235.84,235.98,235.5,235.73,11392.0
2019-09-11 13:20:00,235.67,236.38,235.59,236.38,13395.0,235.67,236.38,235.59,236.38,13395.0
2019-09-11 13:30:00,236.29,236.7,236.27,236.29,15063.0,236.29,236.7,236.27,236.29,15063.0
2019-09-11 13:40:00,236.33,236.38,236.03,236.23,25051.0,236.33,236.38,236.03,236.23,25051.0
2019-09-11 13:50:00,236.24,236.46,235.85,236.16,30274.0,236.24,236.46,235.85,236.16,30274.0
2019-09-11 14:00:00,236.12,236.24,235.85,236.11,15063.0,236.12,236.24,235.85,236.11,15063.0
2019-09-11 14:10:00,236.12,236.26,235.96,236.12,23950.0,236.12,236.26,235.96,236.12,23950.0
2019-09-11 14:20:00,236.16,236.43,236.13,236.36,17956.0,236.16,236.43,236.13,236.36,17956.0
2019-09-11 14:30:00,236.42,236.56,236.08,236.18,13333.0,236.42,236.56,236.08,236.18,13333.0
2019-09-11 14:40:00,236.14,236.21,235.28,235.28,24431.0,236.14,236.21,235.28,235.28,24431.0
2019-09-11 14:50:00,235.13,235.35,234.86,234.99,16782.0,235.13,235.35,234.86,234.99,16782.0
2019-09-11 15:00:00,235.1,235.34,235.09,235.21,13561.0,235.1,235.34,235.09,235.21,13561.0
2019-09-11 15:10:00,235.3,235.4,235.05,235.29,19707.0,235.3,235.4,235.05,235.29,19707.0
2019-09-11 15:20:00,235.25,235.37,235.05,235.32,15493.0,235.25,235.37,235.05,235.32,15493.0
2019-09-11 15:30:00,235.31,235.39,235.24,235.26,27451.0,235.31,235.39,235.24,235.26,27451.0
2019-09-11 15:40:00,235.26,235.46,235.09,235.37,38458.0,235.26,235.46,235.09,235.37,38458.0
2019-09-11 15:50:00,235.38,236.31,235.38,235.96,69935.0,235.38,236.31,235.38,235.96,69935.0
2019-09-12 09:30:00,236.31,236.31,234.86,235.06,30594.0,236.31,236.31,234.86,235.06,30594.0
2019-09-12 09:40:00,235.22,236.11,234.1,234.73,40265.0,235.22,236.11,234.1,234.73,40265.0
2019-09-12 09:50:00,234.92,235.16,233.56,233.62,41221.0,234.92,235.16,233.56,233.62,41221.0
2019-09-12 10:00:00,233.72,233.97,233.36,233.56,28677.0,233.72,233.97,233.36,233.56,28677.0
2019-09-12 10:10:00,233.56,235.08,233.3,233.34,61050.0,233.56,235.08,233.3,233.34,61050.0
2019-09-12 10:20:00,233.34,233.67,231.7,232.17,26129.0,233.34,233.67,231.7,232.17,26129.0
2019-09-12 10:30:00,232.28,232.57,231.07,231.85,52005.0,232.28,232.57,231.07,231.85,52005.0
2019-09-12 10:40:00,231.84,231.91,229.9,230.44,78563.0,231.84,231.91,229.9,230.44,78563.0
2019-09-12 10:50:00,230.51,230.51,229.26,229.33,67414.0,230.51,230.51,229.26,229.33,67414.0
2019-09-12 11:00:00,229.35,230.35,228.77,229.87,41778.0,229.35,230.35,228.77,229.87,41778.0
2019-09-12 11:10:00,229.91,230.85,229.91,230.85,11273.0,229.91,230.85,229.91,230.85,11273.0
2019-09-12 11:20:00,230.85,231.07,230.73,230.79,11468.0,230.85,231.07,230.73,230.79,11468.0
2019-09-12 11:30:00,230.84,231.27,226.06,227.7,116968.0,230.84,231.27,226.06,227.7,116968.0
2019-09-12 11:40:00,227.86,229.7,227.71,229.48,139198.0,227.86,229.7,227.71,229.48,139198.0
2019-09-12 11:50:00,229.29,229.39,228.46,228.56,36999.0,229.29,229.39,228.46,228.56,36999.0
2019-09-12 12:00:00,228.6,229.35,228.59,229.23,18200.0,228.6,229.35,228.59,229.23,18200.0
2019-09-12 12:10:00,229.26,230.2,229.26,230.03,11647.0,229.26,230.2,229.26,230.03,11647.0
2019-09-12 12:20:00,230.13,231.44,229.9,231.35,39289.0,230.13,231.44,229.9,231.35,39289.0
2019-09-12 12:30:00,231.3,231.38,230.92,231.07,14602.0,231.3,231.38,230.92,231.07,14602.0
2019-09-12 12:40:00,231.07,231.83,230.93,231.73,15799.0,231.07,231.83,230.93,231.73,15799.0
2019-09-12 12:50:00,231.84,232.12,231.68,231.85,12593.0,231.84,232.12,231.68,231.85,12593.0
2019-09-12 13:00:00,231.93,232.4,231.87,232.06,9345.0,231.93,232.4,231.87,232.06,9345.0
2019-09-12 13:10:00,232.07,232.42,232.03,232.21,7489.0,232.07,232.42,232.03,232.21,7489.0
2019-09-12 13:20:00,232.21,232.55,232.17,232.48,13716.0,232.21,232.55,232.17,232.48,13716.0
2019-09-12 13:30:00,232.47,232.75,232.33,232.48,12400.0,232.47,232.75,232.33,232.48,12400.0
2019-09-12 13:40:00,232.49,232.9,232.3,232.71,16443.0,232.49,232.9,232.3,232.71,16443.0
2019-09-12 13:50:00,232.68,232.76,232.29,232.3,10542.0,232.68,232.76,232.29,232.3,10542.0
2019-09-12 14:00:00,232.34,232.41,231.87,232.1,17972.0,232.34,232.41,231.87,232.1,17972.0
2019-09-12 14:10:00,232.1,232.17,231.84,232.13,10419.0,232.1,232.17,231.84,232.13,10419.0
2019-09-12 14:20:00,232.23,232.48,232.0,232.37,20965.0,232.23,232.48,232.0,232.37,20965.0
2019-09-12 14:30:00,232.39,232.53,232.25,232.33,10873.0,232.39,232.53,232.25,232.33,10873.0
2019-09-12 14:40:00,232.36,232.49,232.0,232.07,10220.0,232.36,232.49,232.0,232.07,10220.0
2019-09-12 14:50:00,232.13,232.15,232.0,232.0,11386.0,232.13,232.15,232.0,232.0,11386.0
2019-09-12 15:00:00,232.01,232.31,232.0,232.27,24972.0,232.01,232.31,232.0,232.27,24972.0
2019-09-12 15:10:00,232.31,232.45,232.18,232.3,16327.0,232.31,232.45,232.18,232.3,16327.0
2019-09-12 15:20:00,232.27,232.55,232.25,232.45,13030.0,232.27,232.55,232.25,232.45,13030.0
2019-09-12 15:30:00,232.45,232.52,232.27,232.45,25947.0,232.45,232.52,232.27,232.45,25947.0
2019-09-12 15:40:00,232.45,232.81,232.37,232.57,31771.0,232.45,232.81,232.37,232.57,31771.0
2019-09-12 15:50:00,232.56,232.6,232.06,232.17,78943.0,232.56,232.6,232.06,232.17,78943.0
2019-09-13 09:30:00,232.0,236.29,232.0,236.2,57377.0,232.0,236.29,232.0,236.2,57377.0
2019-09-13 09:40:00,236.19,236.34,235.08,236.15,48509.0,236.19,236.34,235.08,236.15,48509.0
2019-09-13 09:50:00,236.26,236.55,234.67,235.46,46735.0,236.26,236.55,234.67,235.46,46735.0
2019-09-13 10:00:00,235.39,236.48,234.64,236.05,40306.0,235.39,236.48,234.64,236.05,40306.0
2019-09-13 10:10:00,235.92,236.89,235.73,236.69,45900.0,235.92,236.89,235.73,236.69,45900.0
2019-09-13 10:20:00,236.64,236.94,236.06,236.23,39741.0,236.64,236.94,236.06,236.23,39741.0
2019-09-13 10:30:00,236.23,236.78,236.0,236.0,21210.0,236.23,236.78,236.0,236.0,21210.0
2019-09-13 10:40:00,236.13,237.31,235.99,237.19,27395.0,236.13,237.31,235.99,237.19,27395.0
2019-09-13 10:50:00,237.13,237.66,236.82,237.53,13473.0,237.13,237.66,236.82,237.53,13473.0
2019-09-13 11:00:00,237.66,237.98,237.18,237.18,22113.0,237.66,237.98,237.18,237.18,22113.0
2019-09-13 11:10:00,237.27,237.5,237.07,237.12,14688.0,237.27,237.5,237.07,237.12,14688.0
2019-09-13 11:20:00,237.05,237.29,236.69,236.77,19699.0,237.05,237.29,236.69,236.77,19699.0
2019-09-13 11:30:00,236.96,237.05,236.05,236.23,15365.0,236.96,237.05,236.05,236.23,15365.0
2019-09-13 11:40:00,236.29,236.49,236.05,236.24,13704.0,236.29,236.49,236.05,236.24,13704.0
2019-09-13 11:50:00,236.33,236.42,235.91,236.33,17652.0,236.33,236.42,235.91,236.33,17652.0
2019-09-13 12:00:00,236.31,237.22,236.28,237.17,15842.0,236.31,237.22,236.28,237.17,15842.0
2019-09-13 12:10:00,237.16,237.49,236.86,237.06,15995.0,237.16,237.49,236.86,237.06,15995.0
2019-09-13 12:20:00,237.1,237.19,236.23,236.62,13482.0,237.1,237.19,236.23,236.62,13482.0
2019-09-13 12:30:00,236.64,236.65,235.94,236.0,12489.0,236.64,236.65,235.94,236.0,12489.0
2019-09-13 12:40:00,236.05,236.09,235.75,235.87,11401.0,236.05,236.09,235.75,235.87,11401.0
2019-09-13 12:50:00,235.9,236.2,235.51,236.19,15272.0,235.9,236.2,235.51,236.19,15272.0
2019-09-13 13:00:00,236.22,236.51,235.82,236.51,10036.0,236.22,236.51,235.82,236.51,10036.0
2019-09-13 13:10:00,236.5,236.65,236.35,236.58,10810.0,236.5,236.65,236.35,236.58,10810.0
2019-09-13 13:20:00,236.6,236.88,236.57,236.82,9175.0,236.6,236.88,236.57,236.82,9175.0
2019-09-13 13:30:00,236.88,236.88,236.52,236.86,8014.0,236.88,236.88,236.52,236.86,8014.0
2019-09-13 13:40:00,236.75,236.84,236.42,236.84,10508.0,236.75,236.84,236.42,236.84,10508.0
2019-09-13 13:50:00,236.86,237.18,236.66,236.74,11623.0,236.86,237.18,236.66,236.74,11623.0
2019-09-13 14:00:00,236.76,236.99,236.58,236.64,15251.0,236.76,236.99,236.58,236.64,15251.0
2019-09-13 14:10:00,236.59,236.88,236.46,236.7,12718.0,236.59,236.88,236.46,236.7,12718.0
2019-09-13 14:20:00,236.84,237.03,236.61,236.84,14495.0,236.84,237.03,236.61,236.84,14495.0
2019-09-13 14:30:00,236.84,236.9,236.71,236.86,17388.0,236.84,236.9,236.71,236.86,17388.0
2019-09-13 14:40:00,236.86,236.93,236.73,236.83,16728.0,236.86,236.93,236.73,236.83,16728.0
2019-09-13 14:50:00,236.84,237.35,236.81,236.92,17978.0,236.84,237.35,236.81,236.92,17978.0
2019-09-13 15:00:00,236.92,237.0,236.39,236.39,17355.0,236.92,237.0,236.39,236.39,17355.0
2019-09-13 15:10:00,236.39,236.89,236.28,236.62,23398.0,236.39,236.89,236.28,236.62,23398.0
2019-09-13 15:20:00,236.67,237.19,236.67,236.97,17018.0,236.67,237.19,236.67,236.97,17018.0
2019-09-13 15:30:00,237.01,237.05,236.78,236.79,23430.0,237.01,237.05,236.78,236.79,23430.0
2019-09-13 15:40:00,236.79,236.94,236.7,236.84,30791.0,236.79,236.94,236.7,236.84,30791.0
2019-09-13 15:50:00,236.89,237.01,235.93,236.64,91781.0,236.89,237.01,235.93,236.64,91781.0
2019-09-16 09:30:00,236.17,237.1,235.07,236.96,37916.0,236.17,237.1,235.07,236.96,37916.0
2019-09-16 09:40:00,236.93,239.33,236.74,239.14,24170.0,236.93,239.33,236.74,239.14,24170.0
2019-09-16 09:50:00,239.09,240.5,238.94,239.8,40205.0,239.09,240.5,238.94,239.8,40205.0
2019-09-16 10:00:00,239.87,240.02,238.03,238.17,15005.0,239.87,240.02,238.03,238.17,15005.0
2019-09-16 10:10:00,238.26,238.86,238.08,238.11,14625.0,238.26,238.86,238.08,238.11,14625.0
2019-09-16 10:20:00,238.1,238.67,237.73,237.74,14741.0,238.1,238.67,237.73,237.74,14741.0
2019-09-16 10:30:00,237.74,237.98,237.22,237.69,11478.0,237.74,237.98,237.22,237.69,11478.0
2019-09-16 10:40:00,237.62,237.88,237.33,237.33,9745.0,237.62,237.88,237.33,237.33,9745.0
2019-09-16 10:50:00,237.3,237.58,237.08,237.15,11624.0,237.3,237.58,237.08,237.15,11624.0
2019-09-16 11:00:00,237.24,237.53,237.05,237.53,11303.0,237.24,237.53,237.05,237.53,11303.0
2019-09-16 11:10:00,237.6,237.65,237.34,237.42,10042.0,237.6,237.65,237.34,237.42,10042.0
2019-09-16 11:20:00,237.45,237.58,237.24,237.35,17561.0,237.45,237.58,237.24,237.35,17561.0
2019-09-16 11:30:00,237.38,237.64,237.23,237.24,18827.0,237.38,237.64,237.23,237.24,18827.0
2019-09-16 11:40:00,237.23,237.23,236.85,236.96,16319.0,237.23,237.23,236.85,236.96,16319.0
2019-09-16 11:50:00,236.96,237.05,236.16,236.54,19891.0,236.96,237.05,236.16,236.54,19891.0
2019-09-16 12:00:00,236.48,236.51,235.92,236.04,12790.0,236.48,236.51,235.92,236.04,12790.0
2019-09-16 12:10:00,236.05,236.44,236.02,236.3,17622.0,236.05,236.44,236.02,236.3,17622.0
2019-09-16 12:20:00,236.3,236.51,235.96,236.45,39704.0,236.3,236.51,235.96,236.45,39704.0
2019-09-16 12:30:00,236.46,236.6,236.33,236.53,20007.0,236.46,236.6,236.33,236.53,20007.0
2019-09-16 12:40:00,236.53,236.53,236.06,236.28,12219.0,236.53,236.53,236.06,236.28,12219.0
2019-09-16 12:50:00,236.27,236.55,236.27,236.5,22308.0,236.27,236.55,236.27,236.5,22308.0
2019-09-16 13:00:00,236.48,236.55,236.42,236.48,14182.0,236.48,236.55,236.42,236.48,14182.0
2019-09-16 13:10:00,236.47,236.6,236.38,236.48,22709.0,236.47,236.6,236.38,236.48,22709.0
2019-09-16 13:20:00,236.5,236.5,235.99,235.99,39046.0,236.5,236.5,235.99,235.99,39046.0
2019-09-16 13:30:00,236.0,236.09,235.73,235.82,22714.0,236.0,236.09,235.73,235.82,22714.0
2019-09-16 13:40:00,235.82,235.91,235.38,235.54,51310.0,235.82,235.91,235.38,235.54,51310.0
2019-09-16 13:50:00,235.5,236.07,235.31,235.82,26231.0,235.5,236.07,235.31,235.82,26231.0
2019-09-16 14:00:00,235.82,236.32,235.75,235.94,22705.0,235.82,236.32,235.75,235.94,22705.0
2019-09-16 14:10:00,235.94,236.03,235.88,235.98,12745.0,235.94,236.03,235.88,235.98,12745.0
2019-09-16 14:20:00,235.94,236.02,235.07,235.1,50439.0,235.94,236.02,235.07,235.1,50439.0
2019-09-16 14:30:00,235.12,236.06,234.82,235.94,46853.0,235.12,236.06,234.82,235.94,46853.0
2019-09-16 14:40:00,235.94,236.15,235.78,235.94,19976.0,235.94,236.15,235.78,235.94,19976.0
2019-09-16 14:50:00,235.93,236.06,235.77,235.95,16052.0,235.93,236.06,235.77,235.95,16052.0
2019-09-16 15:00:00,235.97,236.04,235.81,235.88,14377.0,235.97,236.04,235.81,235.88,14377.0
2019-09-16 15:10:00,235.94,236.8,235.9,236.5,25776.0,235.94,236.8,235.9,236.5,25776.0
2019-09-16 15:20:00,236.5,236.5,235.93,236.01,19183.0,236.5,236.5,235.93,236.01,19183.0
2019-09-16 15:30:00,235.98,236.1,235.81,235.99,27294.0,235.98,236.1,235.81,235.99,27294.0
2019-09-16 15:40:00,235.97,236.46,235.94,236.11,75957.0,235.97,236.46,235.94,236.11,75957.0
2019-09-16 15:50:00,236.18,236.25,235.69,236.1,68541.0,236.18,236.25,235.69,236.1,68541.0
2019-09-17 09:30:00,234.86,235.98,234.36,235.72,26844.0,234.86,235.98,234.36,235.72,26844.0
2019-09-17 09:40:00,235.8,236.96,235.8,236.84,14510.0,235.8,236.96,235.8,236.84,14510.0
2019-09-17 09:50:00,236.7,237.35,236.47,236.68,19358.0,236.7,237.35,236.47,236.68,19358.0
2019-09-17 10:00:00,236.56,236.56,234.8,234.8,25106.0,236.56,236.56,234.8,234.8,25106.0
2019-09-17 10:10:00,234.94,235.27,234.66,235.02,14178.0,234.94,235.27,234.66,235.02,14178.0
2019-09-17 10:20:00,235.1,235.25,234.85,234.87,11182.0,235.1,235.25,234.85,234.87,11182.0
2019-09-17 10:30:00,234.99,235.31,234.71,234.85,13300.0,234.99,235.31,234.71,234.85,13300.0
2019-09-17 10:40:00,234.91,235.5,234.68,235.47,23180.0,234.91,235.5,234.68,235.47,23180.0
2019-09-17 10:50:00,235.47,236.36,235.33,236.04,13738.0,235.47,236.36,235.33,236.04,13738.0
2019-09-17 11:00:00,236.03,236.84,236.03,236.78,13057.0,236.03,236.84,236.03,236.78,13057.0
2019-09-17 11:10:00,236.84,236.92,236.33,236.33,12176.0,236.84,236.92,236.33,236.33,12176.0
2019-09-17 11:20:00,236.25,236.8,236.21,236.53,19427.0,236.25,236.8,236.21,236.53,19427.0
2019-09-17 11:30:00,236.58,237.36,236.49,237.36,13183.0,236.58,237.36,236.49,237.36,13183.0
2019-09-17 11:40:00,237.35,237.35,236.74,237.07,14496.0,237.35,237.35,236.74,237.07,14496.0
2019-09-17 11:50:00,236.99,237.29,236.5,236.73,11092.0,236.99,237.29,236.5,236.73,11092.0
2019-09-17 12:00:00,236.72,237.37,236.72,237.21,11028.0,236.72,237.37,236.72,237.21,11028.0
2019-09-17 12:10:00,237.16,237.37,237.02,237.34,11102.0,237.16,237.37,237.02,237.34,11102.0
2019-09-17 12:20:00,237.39,237.52,237.14,237.23,9855.0,237.39,237.52,237.14,237.23,9855.0
2019-09-17 12:30:00,237.32,237.34,236.81,236.92,8051.0,237.32,237.34,236.81,236.92,8051.0
2019-09-17 12:40:00,237.04,237.26,236.95,237.19,7686.0,237.04,237.26,236.95,237.19,7686.0
2019-09-17 12:50:00,237.19,237.6,237.01,237.6,8603.0,237.19,237.6,237.01,237.6,8603.0
2019-09-17 13:00:00,237.56,237.58,237.37,237.47,9781.0,237.56,237.58,237.37,237.47,9781.0
2019-09-17 13:10:00,237.49,238.1,237.48,238.04,12180.0,237.49,238.1,237.48,238.04,12180.0
2019-09-17 13:20:00,238.04,238.26,238.01,238.19,7209.0,238.04,238.26,238.01,238.19,7209.0
2019-09-17 13:30:00,238.24,238.8,238.2,238.68,10306.0,238.24,238.8,238.2,238.68,10306.0
2019-09-17 13:40:00,238.68,238.69,238.14,238.14,9301.0,238.68,238.69,238.14,238.14,9301.0
2019-09-17 13:50:00,238.16,238.46,238.07,238.18,10618.0,238.16,238.46,238.07,238.18,10618.0
2019-09-17 14:00:00,238.35,238.51,237.86,237.95,9584.0,238.35,238.51,237.86,237.95,9584.0
2019-09-17 14:10:00,237.91,238.1,237.81,237.97,9526.0,237.91,238.1,237.81,237.97,9526.0
2019-09-17 14:20:00,237.96,238.06,237.81,237.87,11566.0,237.96,238.06,237.81,237.87,11566.0
2019-09-17 14:30:00,237.83,238.06,237.81,238.0,8282.0,237.83,238.06,237.81,238.0,8282.0
2019-09-17 14:40:00,238.02,238.32,238.01,238.27,10257.0,238.02,238.32,238.01,238.27,10257.0
2019-09-17 14:50:00,238.24,238.49,238.2,238.48,11148.0,238.24,238.49,238.2,238.48,11148.0
2019-09-17 15:00:00,238.5,238.8,238.44,238.67,18355.0,238.5,238.8,238.44,238.67,18355.0
2019-09-17 15:10:00,238.67,238.68,238.22,238.26,20614.0,238.67,238.68,238.22,238.26,20614.0
2019-09-17 15:20:00,238.26,238.79,238.16,238.76,15963.0,238.26,238.79,238.16,238.76,15963.0
2019-09-17 15:30:00,238.76,239.02,238.72,239.02,20214.0,238.76,239.02,238.72,239.02,20214.0
2019-09-17 15:40:00,239.02,239.5,238.9,239.47,33235.0,239.02,239.5,238.9,239.47,33235.0
2019-09-17 15:50:00,239.46,239.47,238.53,238.7,90479.0,239.46,239.47,238.53,238.7,90479.0
2019-09-18 09:30:00,239.36,239.52,238.02,239.09,62883.0,239.36,239.52,238.02,239.09,62883.0
2019-09-18 09:40:00,239.0,239.0,236.34,236.34,17708.0,239.0,239.0,236.34,236.34,17708.0
2019-09-18 09:50:00,236.58,236.66,235.48,236.29,23589.0,236.58,236.66,235.48,236.29,23589.0
2019-09-18 10:00:00,236.28,236.74,235.58,236.09,17329.0,236.28,236.74,235.58,236.09,17329.0
2019-09-18 10:10:00,236.16,236.32,235.76,235.85,15253.0,236.16,236.32,235.76,235.85,15253.0
2019-09-18 10:20:00,235.92,236.07,235.34,235.84,18502.0,235.92,236.07,235.34,235.84,18502.0
2019-09-18 10:30:00,235.91,236.18,235.15,235.15,21148.0,235.91,236.18,235.15,235.15,21148.0
2019-09-18 10:40:00,235.15,235.66,234.75,235.16,30042.0,235.15,235.66,234.75,235.16,30042.0
2019-09-18 10:50:00,235.12,235.52,234.89,235.52,10895.0,235.12,235.52,234.89,235.52,10895.0
2019-09-18 11:00:00,235.53,235.61,234.75,234.76,11546.0,235.53,235.61,234.75,234.76,11546.0
2019-09-18 11:10:00,234.76,235.3,234.74,235.22,8545.0,234.76,235.3,234.74,235.22,8545.0
2019-09-18 11:20:00,235.25,235.83,235.23,235.55,16896.0,235.25,235.83,235.23,235.55,16896.0
2019-09-18 11:30:00,235.59,235.71,235.21,235.31,14099.0,235.59,235.71,235.21,235.31,14099.0
2019-09-18 11:40:00,235.26,235.3,234.82,234.88,8175.0,235.26,235.3,234.82,234.88,8175.0
2019-09-18 11:50:00,234.89,235.0,234.69,234.92,8847.0,234.89,235.0,234.69,234.92,8847.0
2019-09-18 12:00:00,235.0,235.0,234.68,234.84,17258.0,235.0,235.0,234.68,234.84,17258.0
2019-09-18 12:10:00,234.89,234.97,234.45,234.45,27001.0,234.89,234.97,234.45,234.45,27001.0
2019-09-18 12:20:00,234.39,234.76,234.12,234.2,14207.0,234.39,234.76,234.12,234.2,14207.0
2019-09-18 12:30:00,234.18,234.18,233.72,233.86,10398.0,234.18,234.18,233.72,233.86,10398.0
2019-09-18 12:40:00,233.86,234.3,233.86,234.04,15701.0,233.86,234.3,233.86,234.04,15701.0
2019-09-18 12:50:00,233.91,234.01,233.78,233.9,8353.0,233.91,234.01,233.78,233.9,8353.0
2019-09-18 13:00:00,233.91,233.96,233.76,233.89,5700.0,233.91,233.96,233.76,233.89,5700.0
2019-09-18 13:10:00,233.86,233.88,233.37,233.65,10169.0,233.86,233.88,233.37,233.65,10169.0
2019-09-18 13:20:00,233.67,233.79,233.39,233.52,8858.0,233.67,233.79,233.39,233.52,8858.0
2019-09-18 13:30:00,233.5,234.07,233.47,233.96,12211.0,233.5,234.07,233.47,233.96,12211.0
2019-09-18 13:40:00,234.02,234.05,233.92,233.97,9010.0,234.02,234.05,233.92,233.97,9010.0
2019-09-18 13:50:00,233.98,234.97,233.78,234.82,27849.0,233.98,234.97,233.78,234.82,27849.0
2019-09-18 14:00:00,234.68,235.13,233.73,234.16,19866.0,234.68,235.13,233.73,234.16,19866.0
2019-09-18 14:10:00,234.17,234.33,233.55,233.81,13720.0,234.17,234.33,233.55,233.81,13720.0
2019-09-18 14:20:00,233.8,234.28,233.7,233.99,8037.0,233.8,234.28,233.7,233.99,8037.0
2019-09-18 14:30:00,233.98,234.31,233.64,233.65,11999.0,233.98,234.31,233.64,233.65,11999.0
2019-09-18 14:40:00,233.6,234.05,233.32,233.71,23617.0,233.6,234.05,233.32,233.71,23617.0
2019-09-18 14:50:00,233.7,234.15,233.7,233.77,18394.0,233.7,234.15,233.7,233.77,18394.0
2019-09-18 15:00:00,233.84,234.11,233.66,234.06,15423.0,233.84,234.11,233.66,234.06,15423.0
2019-09-18 15:10:00,234.11,234.56,234.11,234.44,14461.0,234.11,234.56,234.11,234.44,14461.0
2019-09-18 15:20:00,234.35,234.46,234.1,234.19,15766.0,234.35,234.46,234.1,234.19,15766.0
2019-09-18 15:30:00,234.22,234.89,234.06,234.72,24105.0,234.22,234.89,234.06,234.72,24105.0
2019-09-18 15:40:00,234.78,235.36,234.78,235.11,34793.0,234.78,235.36,234.78,235.11,34793.0
2019-09-18 15:50:00,235.14,235.34,234.38,235.09,69150.0,235.14,235.34,234.38,235.09,69150.0
2019-09-19 09:30:00,235.11,235.58,234.23,235.41,17641.0,235.11,235.58,234.23,235.41,17641.0
2019-09-19 09:40:00,235.42,236.37,235.36,235.7,25054.0,235.42,236.37,235.36,235.7,25054.0
2019-09-19 09:50:00,235.72,237.3,235.35,235.83,27970.0,235.72,237.3,235.35,235.83,27970.0
2019-09-19 10:00:00,235.71,236.9,235.71,236.51,14199.0,235.71,236.9,235.71,236.51,14199.0
2019-09-19 10:10:00,236.63,237.38,236.55,236.99,17982.0,236.63,237.38,236.55,236.99,17982.0
2019-09-19 10:20:00,236.92,237.36,236.62,237.04,16163.0,236.92,237.36,236.62,237.04,16163.0
2019-09-19 10:30:00,236.99,237.5,236.71,237.23,29804.0,236.99,237.5,236.71,237.23,29804.0
2019-09-19 10:40:00,237.28,238.43,237.28,238.4,8842.0,237.28,238.43,237.28,238.4,8842.0
2019-09-19 10:50:00,238.4,238.4,236.55,236.57,13112.0,238.4,238.4,236.55,236.57,13112.0
2019-09-19 11:00:00,236.73,236.83,236.12,236.46,12641.0,236.73,236.83,236.12,236.46,12641.0
2019-09-19 11:10:00,236.49,237.32,236.3,237.32,7190.0,236.49,237.32,236.3,237.32,7190.0
2019-09-19 11:20:00,237.33,237.72,237.1,237.47,10953.0,237.33,237.72,237.1,237.47,10953.0
2019-09-19 11:30:00,237.56,237.71,237.17,237.3,13217.0,237.56,237.71,237.17,237.3,13217.0
2019-09-19 11:40:00,237.44,237.49,236.86,236.86,12072.0,237.44,237.49,236.86,236.86,12072.0
2019-09-19 11:50:00,236.81,236.98,236.68,236.92,6116.0,236.81,236.98,236.68,236.92,6116.0
2019-09-19 12:00:00,236.92,237.24,236.88,237.18,7548.0,236.92,237.24,236.88,237.18,7548.0
2019-09-19 12:10:00,237.24,237.24,236.96,237.0,10420.0,237.24,237.24,236.96,237.0,10420.0
2019-09-19 12:20:00,236.99,237.01,236.33,236.37,7319.0,236.99,237.01,236.33,236.37,7319.0
2019-09-19 12:30:00,236.35,236.97,236.34,236.88,8246.0,236.35,236.97,236.34,236.88,8246.0
2019-09-19 12:40:00,236.98,237.35,236.86,237.26,12814.0,236.98,237.35,236.86,237.26,12814.0
2019-09-19 12:50:00,237.27,237.33,237.03,237.09,24155.0,237.27,237.33,237.03,237.09,24155.0
2019-09-19 13:00:00,237.12,237.34,236.77,236.77,15392.0,237.12,237.34,236.77,236.77,15392.0
2019-09-19 13:10:00,236.81,237.17,236.69,237.1,10357.0,236.81,237.17,236.69,237.1,10357.0
2019-09-19 13:20:00,237.06,237.11,236.77,236.77,10508.0,237.06,237.11,236.77,236.77,10508.0
2019-09-19 13:30:00,236.79,236.8,236.48,236.48,5857.0,236.79,236.8,236.48,236.48,5857.0
2019-09-19 13:40:00,236.56,236.74,236.3,236.74,6372.0,236.56,236.74,236.3,236.74,6372.0
2019-09-19 13:50:00,236.67,236.98,236.66,236.91,9097.0,236.67,236.98,236.66,236.91,9097.0
2019-09-19 14:00:00,236.9,237.09,236.72,237.0,15048.0,236.9,237.09,236.72,237.0,15048.0
2019-09-19 14:10:00,236.95,237.05,236.79,236.87,8806.0,236.95,237.05,236.79,236.87,8806.0
2019-09-19 14:20:00,236.93,236.95,236.63,236.85,7319.0,236.93,236.95,236.63,236.85,7319.0
2019-09-19 14:30:00,236.88,237.25,236.87,237.25,11928.0,236.88,237.25,236.87,237.25,11928.0
2019-09-19 14:40:00,237.27,237.49,237.06,237.26,8875.0,237.27,237.49,237.06,237.26,8875.0
2019-09-19 14:50:00,237.28,237.28,237.05,237.08,6696.0,237.28,237.28,237.05,237.08,6696.0
2019-09-19 15:00:00,237.12,237.14,236.7,236.8,13134.0,237.12,237.14,236.7,236.8,13134.0
2019-09-19 15:10:00,236.74,236.76,236.41,236.44,10674.0,236.74,236.76,236.41,236.44,10674.0
2019-09-19 15:20:00,236.45,236.54,236.11,236.18,13802.0,236.45,236.54,236.11,236.18,13802.0
2019-09-19 15:30:00,236.14,236.24,235.74,236.18,22591.0,236.14,236.24,235.74,236.18,22591.0
2019-09-19 15:40:00,236.11,236.16,235.61,235.64,40253.0,236.11,236.16,235.61,235.64,40253.0
2019-09-19 15:50:00,235.54,236.04,235.38,235.61,98352.0,235.54,236.04,235.38,235.61,98352.0
2019-09-20 09:30:00,235.3,238.03,234.3,237.89,260862.0,235.3,238.03,234.3,237.89,260862.0
2019-09-20 09:40:00,238.22,240.31,237.97,240.3,28208.0,238.22,240.31,237.97,240.3,28208.0
2019-09-20 09:50:00,240.39,240.8,239.99,240.53,27077.0,240.39,240.8,239.99,240.53,27077.0
2019-09-20 10:00:00,240.56,241.35,240.38,241.18,27794.0,240.56,241.35,240.38,241.18,27794.0
2019-09-20 10:10:00,241.15,241.34,240.56,240.65,18463.0,241.15,241.34,240.56,240.65,18463.0
2019-09-20 10:20:00,240.57,241.29,240.43,241.0,19638.0,240.57,241.29,240.43,241.0,19638.0
2019-09-20 10:30:00,241.0,241.89,240.97,241.17,67909.0,241.0,241.89,240.97,241.17,67909.0
2019-09-20 10:40:00,241.33,241.95,241.29,241.81,14121.0,241.33,241.95,241.29,241.81,14121.0
2019-09-20 10:50:00,241.87,242.0,241.02,241.68,12985.0,241.87,242.0,241.02,241.68,12985.0
2019-09-20 11:00:00,241.68,242.21,241.67,242.17,15415.0,241.68,242.21,241.67,242.17,15415.0
2019-09-20 11:10:00,242.03,242.09,240.87,240.87,10584.0,242.03,242.09,240.87,240.87,10584.0
2019-09-20 11:20:00,240.87,240.98,240.51,240.61,5816.0,240.87,240.98,240.51,240.61,5816.0
2019-09-20 11:30:00,240.75,241.17,240.63,241.02,9623.0,240.75,241.17,240.63,241.02,9623.0
2019-09-20 11:40:00,241.09,241.36,241.06,241.22,7625.0,241.09,241.36,241.06,241.22,7625.0
2019-09-20 11:50:00,241.21,241.58,241.01,241.58,9602.0,241.21,241.58,241.01,241.58,9602.0
2019-09-20 12:00:00,241.59,241.77,241.46,241.46,8775.0,241.59,241.77,241.46,241.46,8775.0
2019-09-20 12:10:00,241.46,241.67,241.34,241.41,8448.0,241.46,241.67,241.34,241.41,8448.0
2019-09-20 12:20:00,241.48,241.73,241.42,241.72,12852.0,241.48,241.73,241.42,241.72,12852.0
2019-09-20 12:30:00,241.67,241.73,241.5,241.5,6620.0,241.67,241.73,241.5,241.5,6620.0
2019-09-20 12:40:00,241.46,241.46,241.1,241.3,4501.0,241.46,241.46,241.1,241.3,4501.0
2019-09-20 12:50:00,241.37,241.46,241.12,241.16,7866.0,241.37,241.46,241.12,241.16,7866.0
2019-09-20 13:00:00,241.16,241.43,241.15,241.43,5170.0,241.16,241.43,241.15,241.43,5170.0
2019-09-20 13:10:00,241.42,241.43,238.95,239.76,38037.0,241.42,241.43,238.95,239.76,38037.0
2019-09-20 13:20:00,239.64,240.06,239.37,239.84,6949.0,239.64,240.06,239.37,239.84,6949.0
2019-09-20 13:30:00,239.77,239.99,239.61,239.99,6099.0,239.77,239.99,239.61,239.99,6099.0
2019-09-20 13:40:00,239.87,239.97,239.39,239.44,14303.0,239.87,239.97,239.39,239.44,14303.0
2019-09-20 13:50:00,239.45,239.86,239.32,239.7,11032.0,239.45,239.86,239.32,239.7,11032.0
2019-09-20 14:00:00,239.89,239.93,239.51,239.56,7868.0,239.89,239.93,239.51,239.56,7868.0
2019-09-20 14:10:00,239.62,240.11,239.57,240.04,10649.0,239.62,240.11,239.57,240.04,10649.0
2019-09-20 14:20:00,240.0,240.42,239.92,240.33,12257.0,240.0,240.42,239.92,240.33,12257.0
2019-09-20 14:30:00,240.32,240.6,240.21,240.6,8017.0,240.32,240.6,240.21,240.6,8017.0
2019-09-20 14:40:00,240.58,240.69,240.12,240.4,17679.0,240.58,240.69,240.12,240.4,17679.0
2019-09-20 14:50:00,240.47,240.5,239.67,239.89,13661.0,240.47,240.5,239.67,239.89,13661.0
2019-09-20 15:00:00,239.96,240.01,239.81,239.9,6900.0,239.96,240.01,239.81,239.9,6900.0
2019-09-20 15:10:00,239.89,239.96,239.72,239.81,17162.0,239.89,239.96,239.72,239.81,17162.0
2019-09-20 15:20:00,239.81,239.84,238.96,239.05,20750.0,239.81,239.84,238.96,239.05,20750.0
2019-09-20 15:30:00,238.99,239.08,238.47,238.51,29363.0,238.99,239.08,238.47,238.51,29363.0
2019-09-20 15:40:00,238.52,238.73,238.18,238.6,35189.0,238.52,238.73,238.18,238.6,35189.0
2019-09-20 15:50:00,238.68,239.46,238.51,238.62,120963.0,238.68,239.46,238.51,238.62,120963.0
2019-09-23 09:30:00,238.58,239.4,237.37,238.55,27217.0,238.58,239.4,237.37,238.55,27217.0
2019-09-23 09:40:00,238.48,239.53,238.39,239.36,19914.0,238.48,239.53,238.39,239.36,19914.0
2019-09-23 09:50:00,239.49,240.39,239.15,240.11,7696.0,239.49,240.39,239.15,240.11,7696.0
2019-09-23 10:00:00,240.24,240.73,239.7,240.73,11891.0,240.24,240.73,239.7,240.73,11891.0
2019-09-23 10:10:00,240.59,241.31,240.57,241.22,14022.0,240.59,241.31,240.57,241.22,14022.0
2019-09-23 10:20:00,241.29,241.56,241.16,241.49,16326.0,241.29,241.56,241.16,241.49,16326.0
2019-09-23 10:30:00,241.5,241.91,241.15,241.26,9442.0,241.5,241.91,241.15,241.26,9442.0
2019-09-23 10:40:00,241.24,241.46,240.83,240.89,8708.0,241.24,241.46,240.83,240.89,8708.0
2019-09-23 10:50:00,240.87,241.06,240.12,240.6,23133.0,240.87,241.06,240.12,240.6,23133.0
2019-09-23 11:00:00,240.71,241.15,240.55,241.03,13217.0,240.71,241.15,240.55,241.03,13217.0
2019-09-23 11:10:00,241.08,241.08,240.27,240.72,8266.0,241.08,241.08,240.27,240.72,8266.0
2019-09-23 11:20:00,240.83,240.98,240.45,240.57,11609.0,240.83,240.98,240.45,240.57,11609.0
2019-09-23 11:30:00,240.53,240.54,240.17,240.35,11175.0,240.53,240.54,240.17,240.35,11175.0
2019-09-23 11:40:00,240.42,241.0,240.35,240.89,10751.0,240.42,241.0,240.35,240.89,10751.0
2019-09-23 11:50:00,240.87,241.04,240.56,240.72,11630.0,240.87,241.04,240.56,240.72,11630.0
2019-09-23 12:00:00,240.74,241.18,240.74,241.18,9179.0,240.74,241.18,240.74,241.18,9179.0
2019-09-23 12:10:00,241.25,241.39,240.9,241.05,6922.0,241.25,241.39,240.9,241.05,6922.0
2019-09-23 12:20:00,241.05,241.21,240.82,241.03,12994.0,241.05,241.21,240.82,241.03,12994.0
2019-09-23 12:30:00,241.03,241.6,241.02,241.6,12300.0,241.03,241.6,241.02,241.6,12300.0
2019-09-23 12:40:00,241.6,241.63,241.3,241.34,9642.0,241.6,241.63,241.3,241.34,9642.0
2019-09-23 12:50:00,241.34,241.82,241.13,241.68,12339.0,241.34,241.82,241.13,241.68,12339.0
2019-09-23 13:00:00,241.78,242.04,241.75,242.03,18685.0,241.78,242.04,241.75,242.03,18685.0
2019-09-23 13:10:00,241.98,242.5,241.97,242.28,18598.0,241.98,242.5,241.97,242.28,18598.0
2019-09-23 13:20:00,242.37,242.45,242.17,242.35,7705.0,242.37,242.45,242.17,242.35,7705.0
2019-09-23 13:30:00,242.4,242.72,242.16,242.32,26411.0,242.4,242.72,242.16,242.32,26411.0
2019-09-23 13:40:00,242.35,242.53,242.2,242.44,15010.0,242.35,242.53,242.2,242.44,15010.0
2019-09-23 13:50:00,242.45,242.51,241.86,241.87,25229.0,242.45,242.51,241.86,241.87,25229.0
2019-09-23 14:00:00,241.9,241.94,241.05,241.12,24017.0,241.9,241.94,241.05,241.12,24017.0
2019-09-23 14:10:00,240.99,241.35,240.99,241.35,6270.0,240.99,241.35,240.99,241.35,6270.0
2019-09-23 14:20:00,241.39,241.64,241.05,241.05,11807.0,241.39,241.64,241.05,241.05,11807.0
2019-09-23 14:30:00,241.14,241.2,240.97,241.01,7954.0,241.14,241.2,240.97,241.01,7954.0
2019-09-23 14:40:00,241.04,241.35,240.85,241.11,5912.0,241.04,241.35,240.85,241.11,5912.0
2019-09-23 14:50:00,241.11,241.17,240.62,240.65,12616.0,241.11,241.17,240.62,240.65,12616.0
2019-09-23 15:00:00,240.68,241.34,240.65,241.22,13555.0,240.68,241.34,240.65,241.22,13555.0
2019-09-23 15:10:00,241.23,241.42,241.09,241.27,6607.0,241.23,241.42,241.09,241.27,6607.0
2019-09-23 15:20:00,241.26,241.34,241.08,241.1,14444.0,241.26,241.34,241.08,241.1,14444.0
2019-09-23 15:30:00,241.2,241.2,240.5,240.53,22100.0,241.2,241.2,240.5,240.53,22100.0
2019-09-23 15:40:00,240.56,240.74,240.41,240.74,21145.0,240.56,240.74,240.41,240.74,21145.0
2019-09-23 15:50:00,240.77,240.88,239.9,239.92,66463.0,240.77,240.88,239.9,239.92,66463.0
2019-09-24 09:30:00,240.0,241.0,238.2,238.37,41817.0,240.0,241.0,238.2,238.37,41817.0
2019-09-24 09:40:00,238.45,239.72,238.3,239.56,22986.0,238.45,239.72,238.3,239.56,22986.0
2019-09-24 09:50:00,239.57,239.78,239.05,239.29,17520.0,239.57,239.78,239.05,239.29,17520.0
2019-09-24 10:00:00,239.23,240.73,238.64,240.61,37822.0,239.23,240.73,238.64,240.61,37822.0
2019-09-24 10:10:00,240.8,241.16,240.33,241.03,36294.0,240.8,241.16,240.33,241.03,36294.0
2019-09-24 10:20:00,241.18,241.18,240.23,240.79,24826.0,241.18,241.18,240.23,240.79,24826.0
2019-09-24 10:30:00,240.77,241.47,240.52,241.23,15851.0,240.77,241.47,240.52,241.23,15851.0
2019-09-24 10:40:00,241.21,241.25,239.95,240.01,16694.0,241.21,241.25,239.95,240.01,16694.0
2019-09-24 10:50:00,239.96,239.96,238.27,238.34,22608.0,239.96,239.96,238.27,238.34,22608.0
2019-09-24 11:00:00,238.39,238.6,238.21,238.57,18820.0,238.39,238.6,238.21,238.57,18820.0
2019-09-24 11:10:00,238.72,239.02,238.56,238.63,12628.0,238.72,239.02,238.56,238.63,12628.0
2019-09-24 11:20:00,238.65,238.82,238.29,238.29,14278.0,238.65,238.82,238.29,238.29,14278.0
2019-09-24 11:30:00,238.2,238.2,237.32,237.32,22020.0,238.2,238.2,237.32,237.32,22020.0
2019-09-24 11:40:00,237.41,237.57,237.11,237.57,16520.0,237.41,237.57,237.11,237.57,16520.0
2019-09-24 11:50:00,237.6,237.65,236.87,237.02,14403.0,237.6,237.65,236.87,237.02,14403.0
2019-09-24 12:00:00,237.13,237.33,236.67,236.83,18854.0,237.13,237.33,236.67,236.83,18854.0
2019-09-24 12:10:00,236.83,237.18,236.78,236.89,10890.0,236.83,237.18,236.78,236.89,10890.0
2019-09-24 12:20:00,236.81,236.94,235.5,235.88,20109.0,236.81,236.94,235.5,235.88,20109.0
2019-09-24 12:30:00,236.01,236.34,235.29,235.45,13651.0,236.01,236.34,235.29,235.45,13651.0
2019-09-24 12:40:00,235.45,236.1,235.25,235.92,15982.0,235.45,236.1,235.25,235.92,15982.0
2019-09-24 12:50:00,235.99,235.99,235.28,235.47,21654.0,235.99,235.99,235.28,235.47,21654.0
2019-09-24 13:00:00,235.5,236.69,235.46,236.41,12338.0,235.5,236.69,235.46,236.41,12338.0
2019-09-24 13:10:00,236.38,236.38,235.7,236.01,11750.0,236.38,236.38,235.7,236.01,11750.0
2019-09-24 13:20:00,236.06,236.97,235.93,236.29,28472.0,236.06,236.97,235.93,236.29,28472.0
2019-09-24 13:30:00,236.36,236.58,236.25,236.28,8479.0,236.36,236.58,236.25,236.28,8479.0
2019-09-24 13:40:00,236.25,236.34,235.92,236.19,11929.0,236.25,236.34,235.92,236.19,11929.0
2019-09-24 13:50:00,236.26,236.26,235.82,235.86,11583.0,236.26,236.26,235.82,235.86,11583.0
2019-09-24 14:00:00,235.81,235.81,235.15,235.38,15204.0,235.81,235.81,235.15,235.38,15204.0
2019-09-24 14:10:00,235.39,237.61,235.35,237.49,13011.0,235.39,237.61,235.35,237.49,13011.0
2019-09-24 14:20:00,237.46,237.62,237.16,237.48,19348.0,237.46,237.62,237.16,237.48,19348.0
2019-09-24 14:30:00,237.54,238.19,237.04,237.15,24245.0,237.54,238.19,237.04,237.15,24245.0
2019-09-24 14:40:00,237.2,237.38,236.75,237.36,15410.0,237.2,237.38,236.75,237.36,15410.0
2019-09-24 14:50:00,237.24,237.32,236.87,236.96,20781.0,237.24,237.32,236.87,236.96,20781.0
2019-09-24 15:00:00,236.98,237.07,236.83,236.83,17636.0,236.98,237.07,236.83,236.83,17636.0
2019-09-24 15:10:00,236.82,237.03,236.6,236.73,14544.0,236.82,237.03,236.6,236.73,14544.0
2019-09-24 15:20:00,236.74,237.02,236.62,236.88,42408.0,236.74,237.02,236.62,236.88,42408.0
2019-09-24 15:30:00,236.83,236.91,236.63,236.87,18423.0,236.83,236.91,236.63,236.87,18423.0
2019-09-24 15:40:00,236.84,237.06,236.11,236.62,42141.0,236.84,237.06,236.11,236.62,42141.0
2019-09-24 15:50:00,236.5,236.52,235.94,236.15,111053.0,236.5,236.52,235.94,236.15,111053.0
2019-09-25 09:30:00,236.2,238.57,235.88,238.57,15119.0,236.2,238.57,235.88,238.57,15119.0
2019-09-25 09:40:00,238.29,238.5,237.58,238.5,26347.0,238.29,238.5,237.58,238.5,26347.0
2019-09-25 09:50:00,238.35,238.46,237.08,237.39,18047.0,238.35,238.46,237.08,237.39,18047.0
2019-09-25 10:00:00,237.41,237.41,236.6,237.06,16363.0,237.41,237.41,236.6,237.06,16363.0
2019-09-25 10:10:00,236.88,238.13,236.87,237.98,10807.0,236.88,238.13,236.87,237.98,10807.0
2019-09-25 10:20:00,237.9,238.41,237.74,238.29,15976.0,237.9,238.41,237.74,238.29,15976.0
2019-09-25 10:30:00,238.25,238.5,237.65,237.96,10599.0,238.25,238.5,237.65,237.96,10599.0
2019-09-25 10:40:00,237.81,238.06,237.42,238.05,7847.0,237.81,238.06,237.42,238.05,7847.0
2019-09-25 10:50:00,238.04,238.8,237.58,238.55,14105.0,238.04,238.8,237.58,238.55,14105.0
2019-09-25 11:00:00,238.6,239.15,238.53,239.01,9230.0,238.6,239.15,238.53,239.01,9230.0
2019-09-25 11:10:00,238.98,239.12,238.8,238.91,9427.0,238.98,239.12,238.8,238.91,9427.0
2019-09-25 11:20:00,238.96,239.19,238.7,238.91,6797.0,238.96,239.19,238.7,238.91,6797.0
2019-09-25 11:30:00,238.83,238.84,238.03,238.1,11877.0,238.83,238.84,238.03,238.1,11877.0
2019-09-25 11:40:00,238.02,238.21,237.31,237.31,12194.0,238.02,238.21,237.31,237.31,12194.0
2019-09-25 11:50:00,237.21,237.41,236.91,237.28,15566.0,237.21,237.41,236.91,237.28,15566.0
2019-09-25 12:00:00,237.36,237.82,237.33,237.57,10219.0,237.36,237.82,237.33,237.57,10219.0
2019-09-25 12:10:00,237.56,237.6,236.82,237.02,16187.0,237.56,237.6,236.82,237.02,16187.0
2019-09-25 12:20:00,237.09,238.06,236.99,237.96,6510.0,237.09,238.06,236.99,237.96,6510.0
2019-09-25 12:30:00,238.02,238.28,237.92,238.12,8884.0,238.02,238.28,237.92,238.12,8884.0
2019-09-25 12:40:00,238.05,238.26,237.91,238.13,7106.0,238.05,238.26,237.91,238.13,7106.0
2019-09-25 12:50:00,238.04,238.5,238.0,238.37,14903.0,238.04,238.5,238.0,238.37,14903.0
2019-09-25 13:00:00,238.47,238.52,238.1,238.46,8894.0,238.47,238.52,238.1,238.46,8894.0
2019-09-25 13:10:00,238.44,238.48,238.07,238.17,6237.0,238.44,238.48,238.07,238.17,6237.0
2019-09-25 13:20:00,238.1,238.34,238.07,238.23,5357.0,238.1,238.34,238.07,238.23,5357.0
2019-09-25 13:30:00,238.22,238.5,238.12,238.42,8667.0,238.22,238.5,238.12,238.42,8667.0
2019-09-25 13:40:00,238.33,238.66,238.33,238.56,6898.0,238.33,238.66,238.33,238.56,6898.0
2019-09-25 13:50:00,238.6,238.74,238.4,238.52,10881.0,238.6,238.74,238.4,238.52,10881.0
2019-09-25 14:00:00,238.43,238.6,237.82,238.08,12579.0,238.43,238.6,237.82,238.08,12579.0
2019-09-25 14:10:00,238.05,238.08,237.3,237.39,13006.0,238.05,238.08,237.3,237.39,13006.0
2019-09-25 14:20:00,237.39,237.52,237.2,237.28,17509.0,237.39,237.52,237.2,237.28,17509.0
2019-09-25 14:30:00,237.26,237.27,236.81,237.09,18921.0,237.26,237.27,236.81,237.09,18921.0
2019-09-25 14:40:00,237.02,237.45,236.94,237.22,22415.0,237.02,237.45,236.94,237.22,22415.0
2019-09-25 14:50:00,237.19,237.21,236.91,237.0,26615.0,237.19,237.21,236.91,237.0,26615.0
2019-09-25 15:00:00,237.0,237.04,236.8,236.83,12599.0,237.0,237.04,236.8,236.83,12599.0
2019-09-25 15:10:00,236.82,237.0,236.64,236.88,10568.0,236.82,237.0,236.64,236.88,10568.0
2019-09-25 15:20:00,236.87,237.23,236.84,237.0,18264.0,236.87,237.23,236.84,237.0,18264.0
2019-09-25 15:30:00,237.0,237.01,236.82,236.88,27695.0,237.0,237.01,236.82,236.88,27695.0
2019-09-25 15:40:00,236.85,236.91,236.37,236.37,30112.0,236.85,236.91,236.37,236.37,30112.0
2019-09-25 15:50:00,236.39,236.5,235.67,235.96,87944.0,236.39,236.5,235.67,235.96,87944.0
2019-09-26 09:30:00,236.61,236.86,235.21,236.27,13649.0,236.61,236.86,235.21,236.27,13649.0
2019-09-26 09:40:00,236.26,236.26,235.1,235.34,15277.0,236.26,236.26,235.1,235.34,15277.0
2019-09-26 09:50:00,235.55,235.55,234.18,234.8,19288.0,235.55,235.55,234.18,234.8,19288.0
2019-09-26 10:00:00,234.87,235.18,234.05,234.19,63399.0,234.87,235.18,234.05,234.19,63399.0
2019-09-26 10:10:00,234.05,234.86,233.9,234.57,13503.0,234.05,234.86,233.9,234.57,13503.0
2019-09-26 10:20:00,234.68,234.87,234.56,234.57,11134.0,234.68,234.87,234.56,234.57,11134.0
2019-09-26 10:30:00,234.62,234.85,233.78,233.92,23848.0,234.62,234.85,233.78,233.92,23848.0
2019-09-26 10:40:00,233.98,234.22,233.09,233.65,13508.0,233.98,234.22,233.09,233.65,13508.0
2019-09-26 10:50:00,233.6,233.6,232.43,232.5,25836.0,233.6,233.6,232.43,232.5,25836.0
2019-09-26 11:00:00,232.55,232.55,231.57,231.57,27780.0,232.55,232.55,231.57,231.57,27780.0
2019-09-26 11:10:00,231.73,231.73,230.36,230.37,23559.0,231.73,231.73,230.36,230.37,23559.0
2019-09-26 11:20:00,230.42,230.5,230.1,230.38,27812.0,230.42,230.5,230.1,230.38,27812.0
2019-09-26 11:30:00,230.39,230.96,230.15,230.83,12929.0,230.39,230.96,230.15,230.83,12929.0
2019-09-26 11:40:00,230.75,230.75,230.19,230.32,12388.0,230.75,230.75,230.19,230.32,12388.0
2019-09-26 11:50:00,230.29,230.29,229.56,229.72,18812.0,230.29,230.29,229.56,229.72,18812.0
2019-09-26 12:00:00,229.76,230.01,229.06,229.4,29112.0,229.76,230.01,229.06,229.4,29112.0
2019-09-26 12:10:00,229.32,229.41,228.93,229.12,11478.0,229.32,229.41,228.93,229.12,11478.0
2019-09-26 12:20:00,229.22,230.51,229.22,230.15,13809.0,229.22,230.51,229.22,230.15,13809.0
2019-09-26 12:30:00,230.22,230.45,230.07,230.39,12026.0,230.22,230.45,230.07,230.39,12026.0
2019-09-26 12:40:00,230.35,230.35,229.46,229.76,32585.0,230.35,230.35,229.46,229.76,32585.0
2019-09-26 12:50:00,229.73,229.73,229.02,229.48,32263.0,229.73,229.73,229.02,229.48,32263.0
2019-09-26 13:00:00,229.49,230.0,229.3,229.36,10971.0,229.49,230.0,229.3,229.36,10971.0
2019-09-26 13:10:00,229.26,229.26,228.81,228.96,24527.0,229.26,229.26,228.81,228.96,24527.0
2019-09-26 13:20:00,228.95,229.29,228.79,229.28,12697.0,228.95,229.29,228.79,229.28,12697.0
2019-09-26 13:30:00,229.25,229.96,229.24,229.82,21312.0,229.25,229.96,229.24,229.82,21312.0
2019-09-26 13:40:00,229.77,229.91,229.48,229.89,8521.0,229.77,229.91,229.48,229.89,8521.0
2019-09-26 13:50:00,229.84,230.21,229.62,230.1,13004.0,229.84,230.21,229.62,230.1,13004.0
2019-09-26 14:00:00,230.14,230.22,229.52,229.98,10442.0,230.14,230.22,229.52,229.98,10442.0
2019-09-26 14:10:00,230.04,230.38,229.87,230.38,14215.0,230.04,230.38,229.87,230.38,14215.0
2019-09-26 14:20:00,230.46,230.73,230.26,230.4,10326.0,230.46,230.73,230.26,230.4,10326.0
2019-09-26 14:30:00,230.52,230.62,230.32,230.56,11520.0,230.52,230.62,230.32,230.56,11520.0
2019-09-26 14:40:00,230.59,230.97,230.29,230.29,15257.0,230.59,230.97,230.29,230.29,15257.0
2019-09-26 14:50:00,230.27,230.45,230.05,230.17,10789.0,230.27,230.45,230.05,230.17,10789.0
2019-09-26 15:00:00,230.13,230.57,229.99,230.25,14072.0,230.13,230.57,229.99,230.25,14072.0
2019-09-26 15:10:00,230.27,230.6,230.21,230.32,11887.0,230.27,230.6,230.21,230.32,11887.0
2019-09-26 15:20:00,230.33,230.75,230.24,230.65,17779.0,230.33,230.75,230.24,230.65,17779.0
2019-09-26 15:30:00,230.6,231.14,230.59,230.88,25373.0,230.6,231.14,230.59,230.88,25373.0
2019-09-26 15:40:00,230.92,231.0,230.6,231.0,35532.0,230.92,231.0,230.6,231.0,35532.0
2019-09-26 15:50:00,230.99,231.0,229.97,230.05,101783.0,230.99,231.0,229.97,230.05,101783.0
2019-09-27 09:30:00,231.28,231.3,229.61,231.29,18771.0,231.28,231.3,229.61,231.29,18771.0
2019-09-27 09:40:00,231.44,232.44,231.34,232.2,26300.0,231.44,232.44,231.34,232.2,26300.0
2019-09-27 09:50:00,232.33,232.5,231.59,231.99,18263.0,232.33,232.5,231.59,231.99,18263.0
2019-09-27 10:00:00,231.87,232.02,231.35,231.41,9707.0,231.87,232.02,231.35,231.41,9707.0
2019-09-27 10:10:00,231.45,231.56,230.31,230.82,32081.0,231.45,231.56,230.31,230.82,32081.0
2019-09-27 10:20:00,231.02,232.63,231.02,232.48,18391.0,231.02,232.63,231.02,232.48,18391.0
2019-09-27 10:30:00,232.51,232.81,232.39,232.75,13838.0,232.51,232.81,232.39,232.75,13838.0
2019-09-27 10:40:00,232.75,233.0,232.47,232.73,14636.0,232.75,233.0,232.47,232.73,14636.0
2019-09-27 10:50:00,232.72,233.19,232.6,233.09,16710.0,232.72,233.19,232.6,233.09,16710.0
2019-09-27 11:00:00,233.06,233.23,232.37,232.52,11875.0,233.06,233.23,232.37,232.52,11875.0
2019-09-27 11:10:00,232.6,232.98,232.41,232.86,8640.0,232.6,232.98,232.41,232.86,8640.0
2019-09-27 11:20:00,232.86,233.0,232.79,232.93,11049.0,232.86,233.0,232.79,232.93,11049.0
2019-09-27 11:30:00,232.89,233.24,231.2,231.76,19670.0,232.89,233.24,231.2,231.76,19670.0
2019-09-27 11:40:00,232.05,232.46,231.95,232.07,8054.0,232.05,232.46,231.95,232.07,8054.0
2019-09-27 11:50:00,232.01,232.8,231.74,232.42,6856.0,232.01,232.8,231.74,232.42,6856.0
2019-09-27 12:00:00,232.33,232.33,231.46,231.65,8337.0,232.33,232.33,231.46,231.65,8337.0
2019-09-27 12:10:00,231.83,232.29,231.62,231.68,11047.0,231.83,232.29,231.62,231.68,11047.0
2019-09-27 12:20:00,231.64,232.31,231.64,232.31,8629.0,231.64,232.31,231.64,232.31,8629.0
2019-09-27 12:30:00,232.23,232.23,231.67,231.97,9953.0,232.23,232.23,231.67,231.97,9953.0
2019-09-27 12:40:00,232.02,232.09,231.14,231.27,8939.0,232.02,232.09,231.14,231.27,8939.0
2019-09-27 12:50:00,231.26,231.44,230.46,230.47,12379.0,231.26,231.44,230.46,230.47,12379.0
2019-09-27 13:00:00,230.45,230.89,230.12,230.52,14123.0,230.45,230.89,230.12,230.52,14123.0
2019-09-27 13:10:00,230.47,230.62,230.13,230.39,14235.0,230.47,230.62,230.13,230.39,14235.0
2019-09-27 13:20:00,230.41,230.68,229.59,229.79,14819.0,230.41,230.68,229.59,229.79,14819.0
2019-09-27 13:30:00,229.79,229.89,229.3,229.7,11438.0,229.79,229.89,229.3,229.7,11438.0
2019-09-27 13:40:00,229.74,230.15,229.32,229.63,14478.0,229.74,230.15,229.32,229.63,14478.0
2019-09-27 13:50:00,229.59,229.98,229.18,229.91,10362.0,229.59,229.98,229.18,229.91,10362.0
2019-09-27 14:00:00,230.03,230.04,229.14,229.14,15590.0,230.03,230.04,229.14,229.14,15590.0
2019-09-27 14:10:00,229.11,229.46,229.05,229.13,10500.0,229.11,229.46,229.05,229.13,10500.0
2019-09-27 14:20:00,229.13,229.35,229.01,229.19,13275.0,229.13,229.35,229.01,229.19,13275.0
2019-09-27 14:30:00,229.12,229.18,228.67,228.81,13765.0,229.12,229.18,228.67,228.81,13765.0
2019-09-27 14:40:00,228.88,229.13,228.62,228.76,14619.0,228.88,229.13,228.62,228.76,14619.0
2019-09-27 14:50:00,228.76,228.76,228.13,228.25,17363.0,228.76,228.76,228.13,228.25,17363.0
2019-09-27 15:00:00,228.35,228.86,228.32,228.4,18766.0,228.35,228.86,228.32,228.4,18766.0
2019-09-27 15:10:00,228.55,228.96,228.33,228.7,17323.0,228.55,228.96,228.33,228.7,17323.0
2019-09-27 15:20:00,228.68,229.09,228.58,228.71,22904.0,228.68,229.09,228.58,228.71,22904.0
2019-09-27 15:30:00,228.68,229.83,228.65,229.51,35015.0,228.68,229.83,228.65,229.51,35015.0
2019-09-27 15:40:00,229.51,229.6,229.1,229.56,37429.0,229.51,229.6,229.1,229.56,37429.0
2019-09-27 15:50:00,229.53,230.53,229.52,230.06,105924.0,229.53,230.53,229.52,230.06,105924.0
2019-09-30 09:30:00,230.28,231.56,229.42,231.04,21466.0,230.28,231.56,229.42,231.04,21466.0
2019-09-30 09:40:00,231.27,231.68,231.05,231.52,10030.0,231.27,231.68,231.05,231.52,10030.0
2019-09-30 09:50:00,231.71,232.04,231.42,231.82,11200.0,231.71,232.04,231.42,231.82,11200.0
2019-09-30 10:00:00,231.92,232.8,231.91,232.74,16236.0,231.92,232.8,231.91,232.74,16236.0
2019-09-30 10:10:00,232.74,233.24,232.24,232.69,57993.0,232.74,233.24,232.24,232.69,57993.0
2019-09-30 10:20:00,232.6,233.23,232.54,232.87,15641.0,232.6,233.23,232.54,232.87,15641.0
2019-09-30 10:30:00,232.81,233.43,232.66,232.85,20377.0,232.81,233.43,232.66,232.85,20377.0
2019-09-30 10:40:00,232.75,232.86,232.49,232.72,9073.0,232.75,232.86,232.49,232.72,9073.0
2019-09-30 10:50:00,232.81,232.94,232.01,232.04,17539.0,232.81,232.94,232.01,232.04,17539.0
2019-09-30 11:00:00,232.13,232.3,231.76,231.97,12518.0,232.13,232.3,231.76,231.97,12518.0
2019-09-30 11:10:00,232.0,232.3,231.71,231.71,13718.0,232.0,232.3,231.71,231.71,13718.0
2019-09-30 11:20:00,231.74,232.54,231.72,232.45,10102.0,231.74,232.54,231.72,232.45,10102.0
2019-09-30 11:30:00,232.49,233.04,232.49,232.88,11450.0,232.49,233.04,232.49,232.88,11450.0
2019-09-30 11:40:00,232.93,233.26,232.88,233.15,7232.0,232.93,233.26,232.88,233.15,7232.0
2019-09-30 11:50:00,233.39,233.6,233.32,233.53,10631.0,233.39,233.6,233.32,233.53,10631.0
2019-09-30 12:00:00,233.64,233.89,233.55,233.63,9283.0,233.64,233.89,233.55,233.63,9283.0
2019-09-30 12:10:00,233.7,233.76,233.39,233.56,7550.0,233.7,233.76,233.39,233.56,7550.0
2019-09-30 12:20:00,233.55,234.32,233.55,234.32,9276.0,233.55,234.32,233.55,234.32,9276.0
2019-09-30 12:30:00,234.31,234.49,234.22,234.36,11410.0,234.31,234.49,234.22,234.36,11410.0
2019-09-30 12:40:00,234.37,234.61,234.35,234.56,5216.0,234.37,234.61,234.35,234.56,5216.0
2019-09-30 12:50:00,234.59,234.63,234.29,234.63,7950.0,234.59,234.63,234.29,234.63,7950.0
2019-09-30 13:00:00,234.63,234.88,234.5,234.82,15092.0,234.63,234.88,234.5,234.82,15092.0
2019-09-30 13:10:00,234.84,235.25,234.68,234.79,18302.0,234.84,235.25,234.68,234.79,18302.0
2019-09-30 13:20:00,234.78,234.91,234.57,234.75,7870.0,234.78,234.91,234.57,234.75,7870.0
2019-09-30 13:30:00,234.97,234.97,234.46,234.54,12305.0,234.97,234.97,234.46,234.54,12305.0
2019-09-30 13:40:00,234.44,234.47,234.08,234.36,13876.0,234.44,234.47,234.08,234.36,13876.0
2019-09-30 13:50:00,234.25,234.34,233.74,233.74,7500.0,234.25,234.34,233.74,233.74,7500.0
2019-09-30 14:00:00,233.79,233.87,233.41,233.41,7609.0,233.79,233.87,233.41,233.41,7609.0
2019-09-30 14:10:00,233.49,233.53,233.23,233.35,9085.0,233.49,233.53,233.23,233.35,9085.0
2019-09-30 14:20:00,233.37,233.37,232.51,232.51,14085.0,233.37,233.37,232.51,232.51,14085.0
2019-09-30 14:30:00,232.62,232.93,232.54,232.68,12242.0,232.62,232.93,232.54,232.68,12242.0
2019-09-30 14:40:00,232.64,233.02,232.56,232.56,10823.0,232.64,233.02,232.56,232.56,10823.0
2019-09-30 14:50:00,232.71,232.97,232.41,232.46,15371.0,232.71,232.97,232.41,232.46,15371.0
2019-09-30 15:00:00,232.48,232.68,232.47,232.59,6900.0,232.48,232.68,232.47,232.59,6900.0
2019-09-30 15:10:00,232.58,233.0,232.55,232.91,10469.0,232.58,233.0,232.55,232.91,10469.0
2019-09-30 15:20:00,232.93,233.36,232.89,233.2,16598.0,232.93,233.36,232.89,233.2,16598.0
2019-09-30 15:30:00,233.2,233.59,233.05,233.46,17488.0,233.2,233.59,233.05,233.46,17488.0
2019-09-30 15:40:00,233.45,233.46,232.89,233.02,34954.0,233.45,233.46,232.89,233.02,34954.0
2019-09-30 15:50:00,233.07,233.35,232.47,232.96,74544.0,233.07,233.35,232.47,232.96,74544.0
2019-10-01 09:30:00,232.76,233.41,231.78,232.33,34728.0,232.76,233.41,231.78,232.33,34728.0
2019-10-01 09:40:00,232.4,234.04,231.97,233.49,39536.0,232.4,234.04,231.97,233.49,39536.0
2019-10-01 09:50:00,233.46,233.47,232.03,232.04,35011.0,233.46,233.47,232.03,232.04,35011.0
2019-10-01 10:00:00,232.03,232.14,231.21,231.26,24532.0,232.03,232.14,231.21,231.26,24532.0
2019-10-01 10:10:00,231.25,231.31,230.71,231.21,16983.0,231.25,231.31,230.71,231.21,16983.0
2019-10-01 10:20:00,231.08,231.09,230.19,230.84,20924.0,231.08,231.09,230.19,230.84,20924.0
2019-10-01 10:30:00,230.7,230.84,230.29,230.7,16377.0,230.7,230.84,230.29,230.7,16377.0
2019-10-01 10:40:00,230.5,230.55,229.33,229.41,21587.0,230.5,230.55,229.33,229.41,21587.0
2019-10-01 10:50:00,229.35,229.74,228.67,228.74,20433.0,229.35,229.74,228.67,228.74,20433.0
2019-10-01 11:00:00,228.7,229.76,228.56,229.28,65744.0,228.7,229.76,228.56,229.28,65744.0
2019-10-01 11:10:00,229.22,229.23,228.76,229.08,45292.0,229.22,229.23,228.76,229.08,45292.0
2019-10-01 11:20:00,229.1,229.3,228.83,228.89,11097.0,229.1,229.3,228.83,228.89,11097.0
2019-10-01 11:30:00,228.83,228.83,228.19,228.56,23276.0,228.83,228.83,228.19,228.56,23276.0
2019-10-01 11:40:00,228.59,228.61,228.16,228.45,17600.0,228.59,228.61,228.16,228.45,17600.0
2019-10-01 11:50:00,228.4,229.09,228.35,229.09,15489.0,228.4,229.09,228.35,229.09,15489.0
2019-10-01 12:00:00,229.02,229.03,228.3,228.43,19118.0,229.02,229.03,228.3,228.43,19118.0
2019-10-01 12:10:00,228.43,228.64,227.62,227.74,100684.0,228.43,228.64,227.62,227.74,100684.0
2019-10-01 12:20:00,227.79,227.88,226.89,226.89,17802.0,227.79,227.88,226.89,226.89,17802.0
2019-10-01 12:30:00,226.88,226.95,225.85,225.87,37950.0,226.88,226.95,225.85,225.87,37950.0
2019-10-01 12:40:00,225.88,225.95,225.52,225.72,45382.0,225.88,225.95,225.52,225.72,45382.0
2019-10-01 12:50:00,225.75,225.76,224.87,224.94,34873.0,225.75,225.76,224.87,224.94,34873.0
2019-10-01 13:00:00,224.87,225.16,224.67,224.97,21518.0,224.87,225.16,224.67,224.97,21518.0
2019-10-01 13:10:00,224.96,225.7,224.84,225.39,57624.0,224.96,225.7,224.84,225.39,57624.0
2019-10-01 13:20:00,225.45,226.36,224.9,225.93,23729.0,225.45,226.36,224.9,225.93,23729.0
2019-10-01 13:30:00,225.96,226.36,225.43,225.67,33474.0,225.96,226.36,225.43,225.67,33474.0
2019-10-01 13:40:00,225.85,226.65,225.71,226.55,25100.0,225.85,226.65,225.71,226.55,25100.0
2019-10-01 13:50:00,226.59,226.92,226.38,226.49,18430.0,226.59,226.92,226.38,226.49,18430.0
2019-10-01 14:00:00,226.43,226.86,226.22,226.74,19384.0,226.43,226.86,226.22,226.74,19384.0
2019-10-01 14:10:00,226.67,227.97,226.56,227.54,18237.0,226.67,227.97,226.56,227.54,18237.0
2019-10-01 14:20:00,227.62,227.91,227.37,227.6,12079.0,227.62,227.91,227.37,227.6,12079.0
2019-10-01 14:30:00,227.65,228.13,227.65,227.95,15946.0,227.65,228.13,227.65,227.95,15946.0
2019-10-01 14:40:00,227.93,228.14,227.73,227.79,23398.0,227.93,228.14,227.73,227.79,23398.0
2019-10-01 14:50:00,227.89,228.06,227.46,228.02,16691.0,227.89,228.06,227.46,228.02,16691.0
2019-10-01 15:00:00,228.05,228.23,227.56,228.1,11191.0,228.05,228.23,227.56,228.1,11191.0
2019-10-01 15:10:00,228.1,228.1,227.56,227.68,14012.0,228.1,228.1,227.56,227.68,14012.0
2019-10-01 15:20:00,227.68,227.92,227.33,227.59,17540.0,227.68,227.92,227.33,227.59,17540.0
2019-10-01 15:30:00,227.51,227.57,227.32,227.35,21834.0,227.51,227.57,227.32,227.35,21834.0
2019-10-01 15:40:00,227.36,227.55,227.06,227.35,28544.0,227.36,227.55,227.06,227.35,28544.0
2019-10-01 15:50:00,227.29,227.4,227.01,227.2,60358.0,227.29,227.4,227.01,227.2,60358.0
2019-10-02 09:30:00,226.56,226.93,224.63,225.03,41046.0,226.56,226.93,224.63,225.03,41046.0
2019-10-02 09:40:00,225.02,225.2,224.11,224.11,32511.0,225.02,225.2,224.11,224.11,32511.0
2019-10-02 09:50:00,224.04,224.49,223.67,224.26,18739.0,224.04,224.49,223.67,224.26,18739.0
2019-10-02 10:00:00,224.21,224.97,224.07,224.81,24868.0,224.21,224.97,224.07,224.81,24868.0
2019-10-02 10:10:00,224.74,226.46,224.69,226.45,37674.0,224.74,226.46,224.69,226.45,37674.0
2019-10-02 10:20:00,226.46,228.35,226.43,228.17,30024.0,226.46,228.35,226.43,228.17,30024.0
2019-10-02 10:30:00,228.17,228.17,226.91,227.41,30858.0,228.17,228.17,226.91,227.41,30858.0
2019-10-02 10:40:00,227.35,227.59,226.65,226.72,43010.0,227.35,227.59,226.65,226.72,43010.0
2019-10-02 10:50:00,226.72,227.11,226.36,226.58,36966.0,226.72,227.11,226.36,226.58,36966.0
2019-10-02 11:00:00,226.55,227.6,226.47,227.49,15172.0,226.55,227.6,226.47,227.49,15172.0
2019-10-02 11:10:00,227.37,227.41,226.61,227.01,15075.0,227.37,227.41,226.61,227.01,15075.0
2019-10-02 11:20:00,227.05,227.43,226.66,226.91,14323.0,227.05,227.43,226.66,226.91,14323.0
2019-10-02 11:30:00,227.0,227.01,225.26,225.31,19446.0,227.0,227.01,225.26,225.31,19446.0
2019-10-02 11:40:00,225.16,225.21,224.56,224.99,17897.0,225.16,225.21,224.56,224.99,17897.0
2019-10-02 11:50:00,225.06,225.37,224.03,224.26,13598.0,225.06,225.37,224.03,224.26,13598.0
2019-10-02 12:00:00,224.3,224.3,223.44,223.61,26053.0,224.3,224.3,223.44,223.61,26053.0
2019-10-02 12:10:00,223.5,223.74,223.16,223.59,43908.0,223.5,223.74,223.16,223.59,43908.0
2019-10-02 12:20:00,223.65,223.67,223.38,223.5,10330.0,223.65,223.67,223.38,223.5,10330.0
2019-10-02 12:30:00,223.58,224.27,223.5,223.65,15401.0,223.58,224.27,223.5,223.65,15401.0
2019-10-02 12:40:00,223.7,223.77,222.86,223.03,17530.0,223.7,223.77,222.86,223.03,17530.0
2019-10-02 12:50:00,223.02,223.02,222.45,222.45,22391.0,223.02,223.02,222.45,222.45,22391.0
2019-10-02 13:00:00,222.48,222.97,222.31,222.78,29797.0,222.48,222.97,222.31,222.78,29797.0
2019-10-02 13:10:00,222.89,223.19,222.82,222.86,12723.0,222.89,223.19,222.82,222.86,12723.0
2019-10-02 13:20:00,222.86,223.07,222.5,222.53,17821.0,222.86,223.07,222.5,222.53,17821.0
2019-10-02 13:30:00,222.59,222.59,222.25,222.38,11006.0,222.59,222.59,222.25,222.38,11006.0
2019-10-02 13:40:00,222.46,222.52,221.87,221.88,14402.0,222.46,222.52,221.87,221.88,14402.0
2019-10-02 13:50:00,221.93,222.0,221.5,221.5,21719.0,221.93,222.0,221.5,221.5,21719.0
2019-10-02 14:00:00,221.42,221.55,221.03,221.13,86908.0,221.42,221.55,221.03,221.13,86908.0
2019-10-02 14:10:00,221.13,221.4,220.61,221.4,37499.0,221.13,221.4,220.61,221.4,37499.0
2019-10-02 14:20:00,221.47,222.18,221.4,221.53,52665.0,221.47,222.18,221.4,221.53,52665.0
2019-10-02 14:30:00,221.58,221.7,221.18,221.33,69959.0,221.58,221.7,221.18,221.33,69959.0
2019-10-02 14:40:00,221.29,222.69,221.14,221.98,42266.0,221.29,222.69,221.14,221.98,42266.0
2019-10-02 14:50:00,221.93,222.11,221.54,221.64,46841.0,221.93,222.11,221.54,221.64,46841.0
2019-10-02 15:00:00,221.63,222.25,221.06,221.21,54912.0,221.63,222.25,221.06,221.21,54912.0
2019-10-02 15:10:00,221.21,221.52,221.02,221.38,59519.0,221.21,221.52,221.02,221.38,59519.0
2019-10-02 15:20:00,221.44,222.28,221.42,222.28,30710.0,221.44,222.28,221.42,222.28,30710.0
2019-10-02 15:30:00,222.23,222.66,221.86,222.02,35299.0,222.23,222.66,221.86,222.02,35299.0
2019-10-02 15:40:00,221.99,222.09,221.16,221.24,58509.0,221.99,222.09,221.16,221.24,58509.0
2019-10-02 15:50:00,221.17,221.63,221.01,221.26,122234.0,221.17,221.63,221.01,221.26,122234.0
2019-10-03 09:30:00,221.7,222.79,221.12,222.12,23388.0,221.7,222.79,221.12,222.12,23388.0
2019-10-03 09:40:00,222.1,223.48,222.09,223.08,33544.0,222.1,223.48,222.09,223.08,33544.0
2019-10-03 09:50:00,223.08,223.1,222.16,222.17,14692.0,223.08,223.1,222.16,222.17,14692.0
2019-10-03 10:00:00,222.06,222.06,220.04,220.04,78017.0,222.06,222.06,220.04,220.04,78017.0
2019-10-03 10:10:00,220.19,220.5,219.7,220.39,23807.0,220.19,220.5,219.7,220.39,23807.0
2019-10-03 10:20:00,220.45,221.49,220.05,221.25,18468.0,220.45,221.49,220.05,221.25,18468.0
2019-10-03 10:30:00,220.99,221.9,220.98,221.38,14360.0,220.99,221.9,220.98,221.38,14360.0
2019-10-03 10:40:00,221.27,222.08,221.12,221.51,10726.0,221.27,222.08,221.12,221.51,10726.0
2019-10-03 10:50:00,221.61,222.4,221.0,222.3,13859.0,221.61,222.4,221.0,222.3,13859.0
2019-10-03 11:00:00,222.16,222.55,221.85,222.04,30776.0,222.16,222.55,221.85,222.04,30776.0
2019-10-03 11:10:00,222.04,222.52,221.82,221.98,27939.0,222.04,222.52,221.82,221.98,27939.0
2019-10-03 11:20:00,222.05,222.11,221.31,221.91,29660.0,222.05,222.11,221.31,221.91,29660.0
2019-10-03 11:30:00,221.89,222.33,221.76,221.95,11997.0,221.89,222.33,221.76,221.95,11997.0
2019-10-03 11:40:00,222.02,222.16,221.79,221.96,11788.0,222.02,222.16,221.79,221.96,11788.0
2019-10-03 11:50:00,221.99,222.05,221.75,221.91,7202.0,221.99,222.05,221.75,221.91,7202.0
2019-10-03 12:00:00,221.92,221.97,221.63,221.72,23063.0,221.92,221.97,221.63,221.72,23063.0
2019-10-03 12:10:00,221.77,221.91,221.48,221.48,10395.0,221.77,221.91,221.48,221.48,10395.0
2019-10-03 12:20:00,221.31,221.74,221.3,221.71,11729.0,221.31,221.74,221.3,221.71,11729.0
2019-10-03 12:30:00,221.67,221.76,221.38,221.76,23629.0,221.67,221.76,221.38,221.76,23629.0
2019-10-03 12:40:00,221.7,221.91,221.6,221.6,24028.0,221.7,221.91,221.6,221.6,24028.0
2019-10-03 12:50:00,221.57,221.8,221.57,221.69,12476.0,221.57,221.8,221.57,221.69,12476.0
2019-10-03 13:00:00,221.7,221.73,221.34,221.66,20613.0,221.7,221.73,221.34,221.66,20613.0
2019-10-03 13:10:00,221.6,221.72,221.35,221.59,16220.0,221.6,221.72,221.35,221.59,16220.0
2019-10-03 13:20:00,221.6,221.74,221.47,221.51,10646.0,221.6,221.74,221.47,221.51,10646.0
2019-10-03 13:30:00,221.59,221.6,220.75,220.75,74930.0,221.59,221.6,220.75,220.75,74930.0
2019-10-03 13:40:00,220.78,221.67,220.78,221.55,43568.0,220.78,221.67,220.78,221.55,43568.0
2019-10-03 13:50:00,221.58,221.81,221.5,221.62,33517.0,221.58,221.81,221.5,221.62,33517.0
2019-10-03 14:00:00,221.67,221.69,221.4,221.55,17388.0,221.67,221.69,221.4,221.55,17388.0
2019-10-03 14:10:00,221.65,221.66,221.43,221.59,19207.0,221.65,221.66,221.43,221.59,19207.0
2019-10-03 14:20:00,221.57,221.65,221.42,221.6,22439.0,221.57,221.65,221.42,221.6,22439.0
2019-10-03 14:30:00,221.58,222.0,221.5,221.69,18169.0,221.58,222.0,221.5,221.69,18169.0
2019-10-03 14:40:00,221.71,221.89,221.63,221.83,22058.0,221.71,221.89,221.63,221.83,22058.0
2019-10-03 14:50:00,221.87,221.98,221.64,221.73,23825.0,221.87,221.98,221.64,221.73,23825.0
2019-10-03 15:00:00,221.73,221.88,221.57,221.71,24579.0,221.73,221.88,221.57,221.71,24579.0
2019-10-03 15:10:00,221.72,221.91,221.54,221.82,27483.0,221.72,221.91,221.54,221.82,27483.0
2019-10-03 15:20:00,221.83,222.05,221.83,221.97,33446.0,221.83,222.05,221.83,221.97,33446.0
2019-10-03 15:30:00,221.96,222.0,221.74,221.84,35842.0,221.96,222.0,221.74,221.84,35842.0
2019-10-03 15:40:00,221.83,222.36,221.8,222.09,64517.0,221.83,222.36,221.8,222.09,64517.0
2019-10-03 15:50:00,222.1,223.09,221.88,222.5,159435.0,222.1,223.09,221.88,222.5,159435.0
2019-10-04 09:30:00,223.16,225.5,223.09,225.01,39336.0,223.16,225.5,223.09,225.01,39336.0
2019-10-04 09:40:00,225.12,225.12,223.61,223.95,17967.0,225.12,225.12,223.61,223.95,17967.0
2019-10-04 09:50:00,223.96,224.02,223.13,223.41,23819.0,223.96,224.02,223.13,223.41,23819.0
2019-10-04 10:00:00,223.52,224.0,222.61,224.0,40254.0,223.52,224.0,222.61,224.0,40254.0
2019-10-04 10:10:00,224.0,224.1,223.58,223.64,9700.0,224.0,224.1,223.58,223.64,9700.0
2019-10-04 10:20:00,223.62,223.62,223.0,223.18,10614.0,223.62,223.62,223.0,223.18,10614.0
2019-10-04 10:30:00,223.1,223.12,222.25,222.26,28159.0,223.1,223.12,222.25,222.26,28159.0
2019-10-04 10:40:00,222.38,223.28,222.2,223.28,13013.0,222.38,223.28,222.2,223.28,13013.0
2019-10-04 10:50:00,223.53,223.59,223.07,223.07,10421.0,223.53,223.59,223.07,223.07,10421.0
2019-10-04 11:00:00,223.08,223.42,222.95,223.32,12234.0,223.08,223.42,222.95,223.32,12234.0
2019-10-04 11:10:00,223.26,223.44,223.13,223.24,19449.0,223.26,223.44,223.13,223.24,19449.0
2019-10-04 11:20:00,223.25,223.4,223.0,223.05,12599.0,223.25,223.4,223.0,223.05,12599.0
2019-10-04 11:30:00,223.02,223.45,223.01,223.41,14459.0,223.02,223.45,223.01,223.41,14459.0
2019-10-04 11:40:00,223.43,223.84,223.38,223.74,18458.0,223.43,223.84,223.38,223.74,18458.0
2019-10-04 11:50:00,223.73,223.92,223.48,223.68,10363.0,223.73,223.92,223.48,223.68,10363.0
2019-10-04 12:00:00,223.63,223.83,223.56,223.83,9739.0,223.63,223.83,223.56,223.83,9739.0
2019-10-04 12:10:00,223.86,223.94,223.46,223.66,12133.0,223.86,223.94,223.46,223.66,12133.0
2019-10-04 12:20:00,223.65,224.06,223.63,224.02,15266.0,223.65,224.06,223.63,224.02,15266.0
2019-10-04 12:30:00,224.01,224.05,223.89,223.98,10981.0,224.01,224.05,223.89,223.98,10981.0
2019-10-04 12:40:00,224.0,224.04,223.78,223.82,14842.0,224.0,224.04,223.78,223.82,14842.0
2019-10-04 12:50:00,223.86,223.91,223.52,223.6,8724.0,223.86,223.91,223.52,223.6,8724.0
2019-10-04 13:00:00,223.6,223.94,223.6,223.74,7726.0,223.6,223.94,223.6,223.74,7726.0
2019-10-04 13:10:00,223.75,224.03,223.74,224.0,9542.0,223.75,224.03,223.74,224.0,9542.0
2019-10-04 13:20:00,223.98,224.02,223.84,224.01,15933.0,223.98,224.02,223.84,224.01,15933.0
2019-10-04 13:30:00,223.98,224.03,223.88,224.01,15054.0,223.98,224.03,223.88,224.01,15054.0
2019-10-04 13:40:00,223.98,224.44,223.94,224.16,27144.0,223.98,224.44,223.94,224.16,27144.0
2019-10-04 13:50:00,224.18,224.2,223.89,223.96,11652.0,224.18,224.2,223.89,223.96,11652.0
2019-10-04 14:00:00,224.0,224.1,223.88,223.94,8958.0,224.0,224.1,223.88,223.94,8958.0
2019-10-04 14:10:00,223.97,224.09,223.8,223.96,21139.0,223.97,224.09,223.8,223.96,21139.0
2019-10-04 14:20:00,223.99,223.99,223.84,223.89,10381.0,223.99,223.99,223.84,223.89,10381.0
2019-10-04 14:30:00,223.89,223.89,223.45,223.53,10302.0,223.89,223.89,223.45,223.53,10302.0
2019-10-04 14:40:00,223.56,223.82,223.56,223.6,12374.0,223.56,223.82,223.56,223.6,12374.0
2019-10-04 14:50:00,223.57,223.61,223.31,223.54,6792.0,223.57,223.61,223.31,223.54,6792.0
2019-10-04 15:00:00,223.53,223.77,223.48,223.77,11375.0,223.53,223.77,223.48,223.77,11375.0
2019-10-04 15:10:00,223.76,223.76,223.55,223.65,14280.0,223.76,223.76,223.55,223.65,14280.0
2019-10-04 15:20:00,223.57,223.72,223.52,223.61,13119.0,223.57,223.72,223.52,223.61,13119.0
2019-10-04 15:30:00,223.66,223.83,223.62,223.73,24826.0,223.66,223.83,223.62,223.73,24826.0
2019-10-04 15:40:00,223.74,223.86,223.49,223.83,35235.0,223.74,223.86,223.49,223.83,35235.0
2019-10-04 15:50:00,223.83,224.28,223.54,224.0,97242.0,223.83,224.28,223.54,224.0,97242.0
2019-10-07 09:30:00,225.0,225.65,224.0,225.03,42611.0,225.0,225.65,224.0,225.03,42611.0
2019-10-07 09:40:00,225.03,225.63,224.68,225.48,63326.0,225.03,225.63,224.68,225.48,63326.0
2019-10-07 09:50:00,225.57,225.84,225.16,225.53,31076.0,225.57,225.84,225.16,225.53,31076.0
2019-10-07 10:00:00,225.53,225.75,225.04,225.71,23167.0,225.53,225.75,225.04,225.71,23167.0
2019-10-07 10:10:00,225.75,226.66,225.48,226.66,22808.0,225.75,226.66,225.48,226.66,22808.0
2019-10-07 10:20:00,226.69,226.69,225.79,226.1,12539.0,226.69,226.69,225.79,226.1,12539.0
2019-10-07 10:30:00,226.06,226.9,225.98,226.66,30400.0,226.06,226.9,225.98,226.66,30400.0
2019-10-07 10:40:00,226.63,226.93,226.61,226.73,19138.0,226.63,226.93,226.61,226.73,19138.0
2019-10-07 10:50:00,226.75,227.35,226.75,227.2,28883.0,226.75,227.35,226.75,227.2,28883.0
2019-10-07 11:00:00,227.23,228.18,227.19,227.95,33282.0,227.23,228.18,227.19,227.95,33282.0
2019-10-07 11:10:00,228.03,228.15,227.46,228.09,25183.0,228.03,228.15,227.46,228.09,25183.0
2019-10-07 11:20:00,228.05,228.42,228.02,228.15,21831.0,228.05,228.42,228.02,228.15,21831.0
2019-10-07 11:30:00,228.13,228.18,227.81,227.97,21024.0,228.13,228.18,227.81,227.97,21024.0
2019-10-07 11:40:00,227.97,229.33,227.97,228.96,25800.0,227.97,229.33,227.97,228.96,25800.0
2019-10-07 11:50:00,228.98,229.1,228.63,229.1,31419.0,228.98,229.1,228.63,229.1,31419.0
2019-10-07 12:00:00,229.04,229.15,228.86,229.06,21754.0,229.04,229.15,228.86,229.06,21754.0
2019-10-07 12:10:00,229.06,229.68,228.9,229.53,26848.0,229.06,229.68,228.9,229.53,26848.0
2019-10-07 12:20:00,229.48,229.76,229.36,229.55,21044.0,229.48,229.76,229.36,229.55,21044.0
2019-10-07 12:30:00,229.55,229.66,228.68,229.0,22550.0,229.55,229.66,228.68,229.0,22550.0
2019-10-07 12:40:00,229.0,229.09,228.92,229.01,7885.0,229.0,229.09,228.92,229.01,7885.0
2019-10-07 12:50:00,229.08,229.19,228.82,229.18,18905.0,229.08,229.19,228.82,229.18,18905.0
2019-10-07 13:00:00,229.14,229.28,228.3,228.3,13357.0,229.14,229.28,228.3,228.3,13357.0
2019-10-07 13:10:00,228.31,228.54,228.03,228.32,22775.0,228.31,228.54,228.03,228.32,22775.0
2019-10-07 13:20:00,228.4,228.67,228.35,228.41,7161.0,228.4,228.67,228.35,228.41,7161.0
2019-10-07 13:30:00,228.41,229.04,228.3,228.97,30207.0,228.41,229.04,228.3,228.97,30207.0
2019-10-07 13:40:00,228.92,229.0,228.62,228.67,16737.0,228.92,229.0,228.62,228.67,16737.0
2019-10-07 13:50:00,228.74,229.0,228.63,229.0,12655.0,228.74,229.0,228.63,229.0,12655.0
2019-10-07 14:00:00,229.0,229.32,228.55,228.81,12209.0,229.0,229.32,228.55,228.81,12209.0
2019-10-07 14:10:00,228.73,229.0,228.54,228.92,8564.0,228.73,229.0,228.54,228.92,8564.0
2019-10-07 14:20:00,228.94,229.1,228.69,228.95,24564.0,228.94,229.1,228.69,228.95,24564.0
2019-10-07 14:30:00,228.89,228.94,228.29,228.36,8691.0,228.89,228.94,228.29,228.36,8691.0
2019-10-07 14:40:00,228.3,228.4,227.73,227.73,15500.0,228.3,228.4,227.73,227.73,15500.0
2019-10-07 14:50:00,227.69,228.4,227.35,228.39,13113.0,227.69,228.4,227.35,228.39,13113.0
2019-10-07 15:00:00,228.43,228.43,227.94,228.2,7893.0,228.43,228.43,227.94,228.2,7893.0
2019-10-07 15:10:00,228.15,228.32,227.98,227.98,13174.0,228.15,228.32,227.98,227.98,13174.0
2019-10-07 15:20:00,227.94,228.01,227.75,227.93,14130.0,227.94,228.01,227.75,227.93,14130.0
2019-10-07 15:30:00,227.9,228.03,227.73,227.75,31406.0,227.9,228.03,227.73,227.75,31406.0
2019-10-07 15:40:00,227.76,227.85,227.42,227.5,33553.0,227.76,227.85,227.42,227.5,33553.0
2019-10-07 15:50:00,227.46,227.49,226.89,227.0,87901.0,227.46,227.49,226.89,227.0,87901.0
2019-10-08 09:30:00,225.16,226.05,224.16,224.35,38549.0,225.16,226.05,224.16,224.35,38549.0
2019-10-08 09:40:00,224.5,225.38,223.77,224.93,42193.0,224.5,225.38,223.77,224.93,42193.0
2019-10-08 09:50:00,224.92,225.51,224.65,225.21,24693.0,224.92,225.51,224.65,225.21,24693.0
2019-10-08 10:00:00,225.05,225.16,223.67,224.5,20697.0,225.05,225.16,223.67,224.5,20697.0
2019-10-08 10:10:00,224.43,225.77,224.41,225.77,13617.0,224.43,225.77,224.41,225.77,13617.0
2019-10-08 10:20:00,225.69,225.82,224.57,224.95,19480.0,225.69,225.82,224.57,224.95,19480.0
2019-10-08 10:30:00,224.87,225.33,224.4,225.24,19014.0,224.87,225.33,224.4,225.24,19014.0
2019-10-08 10:40:00,225.39,225.42,224.6,224.79,16619.0,225.39,225.42,224.6,224.79,16619.0
2019-10-08 10:50:00,224.61,226.1,224.58,225.98,14366.0,224.61,226.1,224.58,225.98,14366.0
2019-10-08 11:00:00,225.97,225.97,225.36,225.45,10711.0,225.97,225.97,225.36,225.45,10711.0
2019-10-08 11:10:00,225.36,225.67,225.25,225.39,15471.0,225.36,225.67,225.25,225.39,15471.0
2019-10-08 11:20:00,225.48,225.57,225.12,225.18,9580.0,225.48,225.57,225.12,225.18,9580.0
2019-10-08 11:30:00,225.18,225.18,224.43,224.86,15241.0,225.18,225.18,224.43,224.86,15241.0
2019-10-08 11:40:00,224.9,225.1,223.65,224.01,20279.0,224.9,225.1,223.65,224.01,20279.0
2019-10-08 11:50:00,224.02,224.12,223.76,223.97,5283.0,224.02,224.12,223.76,223.97,5283.0
2019-10-08 12:00:00,224.11,224.12,223.05,223.1,18977.0,224.11,224.12,223.05,223.1,18977.0
2019-10-08 12:10:00,223.1,223.39,223.1,223.22,22766.0,223.1,223.39,223.1,223.22,22766.0
2019-10-08 12:20:00,223.28,223.57,223.27,223.31,14017.0,223.28,223.57,223.27,223.31,14017.0
2019-10-08 12:30:00,223.3,223.3,222.79,223.01,18571.0,223.3,223.3,222.79,223.01,18571.0
2019-10-08 12:40:00,223.0,224.05,222.91,223.6,18568.0,223.0,224.05,222.91,223.6,18568.0
2019-10-08 12:50:00,223.56,223.61,222.81,222.94,8370.0,223.56,223.61,222.81,222.94,8370.0
2019-10-08 13:00:00,222.96,223.02,222.67,222.7,13838.0,222.96,223.02,222.67,222.7,13838.0
2019-10-08 13:10:00,222.77,223.1,222.66,222.99,17830.0,222.77,223.1,222.66,222.99,17830.0
2019-10-08 13:20:00,223.09,223.46,223.0,223.44,23478.0,223.09,223.46,223.0,223.44,23478.0
2019-10-08 13:30:00,223.41,223.43,222.72,222.97,25562.0,223.41,223.43,222.72,222.97,25562.0
2019-10-08 13:40:00,223.01,223.14,222.9,223.11,11366.0,223.01,223.14,222.9,223.11,11366.0
2019-10-08 13:50:00,223.15,223.23,222.79,222.81,14063.0,223.15,223.23,222.79,222.81,14063.0
2019-10-08 14:00:00,222.8,222.99,222.48,222.94,12084.0,222.8,222.99,222.48,222.94,12084.0
2019-10-08 14:10:00,222.92,222.93,222.68,222.88,10763.0,222.92,222.93,222.68,222.88,10763.0
2019-10-08 14:20:00,222.9,223.08,222.88,223.01,13146.0,222.9,223.08,222.88,223.01,13146.0
2019-10-08 14:30:00,223.01,223.58,222.9,223.1,43425.0,223.01,223.58,222.9,223.1,43425.0
2019-10-08 14:40:00,223.06,223.59,222.98,223.45,30474.0,223.06,223.59,222.98,223.45,30474.0
2019-10-08 14:50:00,223.47,223.59,222.32,222.86,24215.0,223.47,223.59,222.32,222.86,24215.0
2019-10-08 15:00:00,222.76,223.42,222.76,223.11,24916.0,222.76,223.42,222.76,223.11,24916.0
2019-10-08 15:10:00,223.12,223.47,222.69,223.46,16467.0,223.12,223.47,222.69,223.46,16467.0
2019-10-08 15:20:00,223.46,223.55,223.2,223.45,29262.0,223.46,223.55,223.2,223.45,29262.0
2019-10-08 15:30:00,223.49,223.54,222.45,222.55,29125.0,223.49,223.54,222.45,222.55,29125.0
2019-10-08 15:40:00,222.5,222.81,222.25,222.37,37576.0,222.5,222.81,222.25,222.37,37576.0
2019-10-08 15:50:00,222.39,222.5,221.56,221.99,123177.0,222.39,222.5,221.56,221.99,123177.0
2019-10-09 09:30:00,223.15,223.7,222.69,223.58,17882.0,223.15,223.7,222.69,223.58,17882.0
2019-10-09 09:40:00,223.75,224.15,222.69,222.92,23048.0,223.75,224.15,222.69,222.92,23048.0
2019-10-09 09:50:00,222.93,223.11,222.35,222.81,13928.0,222.93,223.11,222.35,222.81,13928.0
2019-10-09 10:00:00,222.78,222.97,222.56,222.68,8500.0,222.78,222.97,222.56,222.68,8500.0
2019-10-09 10:10:00,222.76,223.16,222.71,223.15,8931.0,222.76,223.16,222.71,223.15,8931.0
2019-10-09 10:20:00,223.26,223.74,223.21,223.7,8929.0,223.26,223.74,223.21,223.7,8929.0
2019-10-09 10:30:00,223.76,224.0,223.6,223.6,27478.0,223.76,224.0,223.6,223.6,27478.0
2019-10-09 10:40:00,223.77,223.77,223.06,223.06,14215.0,223.77,223.77,223.06,223.06,14215.0
2019-10-09 10:50:00,223.05,223.19,222.73,223.14,11577.0,223.05,223.19,222.73,223.14,11577.0
2019-10-09 11:00:00,223.24,223.31,222.48,222.61,17307.0,223.24,223.31,222.48,222.61,17307.0
2019-10-09 11:10:00,222.62,223.22,222.53,223.0,11676.0,222.62,223.22,222.53,223.0,11676.0
2019-10-09 11:20:00,223.06,223.19,222.93,223.01,16468.0,223.06,223.19,222.93,223.01,16468.0
2019-10-09 11:30:00,223.04,223.24,222.83,223.1,16701.0,223.04,223.24,222.83,223.1,16701.0
2019-10-09 11:40:00,223.06,223.84,223.06,223.7,15976.0,223.06,223.84,223.06,223.7,15976.0
2019-10-09 11:50:00,223.7,223.73,222.88,223.0,14577.0,223.7,223.73,222.88,223.0,14577.0
2019-10-09 12:00:00,223.02,223.46,222.99,223.3,15301.0,223.02,223.46,222.99,223.3,15301.0
2019-10-09 12:10:00,223.26,223.4,223.06,223.21,18860.0,223.26,223.4,223.06,223.21,18860.0
2019-10-09 12:20:00,223.17,223.27,222.84,222.98,11252.0,223.17,223.27,222.84,222.98,11252.0
2019-10-09 12:30:00,222.98,223.13,222.88,223.11,7417.0,222.98,223.13,222.88,223.11,7417.0
2019-10-09 12:40:00,223.08,223.18,222.79,223.01,16250.0,223.08,223.18,222.79,223.01,16250.0
2019-10-09 12:50:00,223.02,223.27,222.84,223.23,8587.0,223.02,223.27,222.84,223.23,8587.0
2019-10-09 13:00:00,223.29,223.3,222.6,222.81,46692.0,223.29,223.3,222.6,222.81,46692.0
2019-10-09 13:10:00,222.81,222.9,222.67,222.81,10825.0,222.81,222.9,222.67,222.81,10825.0
2019-10-09 13:20:00,222.75,223.09,222.72,223.09,11977.0,222.75,223.09,222.72,223.09,11977.0
2019-10-09 13:30:00,223.08,223.13,222.58,222.76,24675.0,223.08,223.13,222.58,222.76,24675.0
2019-10-09 13:40:00,222.68,222.86,222.41,222.86,63463.0,222.68,222.86,222.41,222.86,63463.0
2019-10-09 13:50:00,222.83,222.92,222.61,222.78,12173.0,222.83,222.92,222.61,222.78,12173.0
2019-10-09 14:00:00,222.76,222.88,222.35,222.49,14757.0,222.76,222.88,222.35,222.49,14757.0
2019-10-09 14:10:00,222.42,222.55,222.04,222.15,38071.0,222.42,222.55,222.04,222.15,38071.0
2019-10-09 14:20:00,222.15,222.19,221.9,221.91,55148.0,222.15,222.19,221.9,221.91,55148.0
2019-10-09 14:30:00,221.97,222.36,221.97,222.29,34338.0,221.97,222.36,221.97,222.29,34338.0
2019-10-09 14:40:00,222.23,222.34,222.1,222.19,26937.0,222.23,222.34,222.1,222.19,26937.0
2019-10-09 14:50:00,222.19,222.19,221.92,222.16,73578.0,222.19,222.19,221.92,222.16,73578.0
2019-10-09 15:00:00,222.14,222.61,222.14,222.52,44956.0,222.14,222.61,222.14,222.52,44956.0
2019-10-09 15:10:00,222.54,223.02,222.44,222.93,18755.0,222.54,223.02,222.44,222.93,18755.0
2019-10-09 15:20:00,222.93,223.44,222.92,223.42,29819.0,222.93,223.44,222.92,223.42,29819.0
2019-10-09 15:30:00,223.41,223.48,223.0,223.06,37453.0,223.41,223.48,223.0,223.06,37453.0
2019-10-09 15:40:00,223.06,223.23,222.4,222.54,28271.0,223.06,223.23,222.4,222.54,28271.0
2019-10-09 15:50:00,222.56,222.67,221.97,222.11,57233.0,222.56,222.67,221.97,222.11,57233.0
2019-10-10 09:30:00,222.27,223.74,221.96,223.34,31433.0,222.27,223.74,221.96,223.34,31433.0
2019-10-10 09:40:00,223.4,223.57,222.88,223.54,22168.0,223.4,223.57,222.88,223.54,22168.0
2019-10-10 09:50:00,223.53,223.62,222.77,223.35,24832.0,223.53,223.62,222.77,223.35,24832.0
2019-10-10 10:00:00,223.37,223.95,223.13,223.27,32150.0,223.37,223.95,223.13,223.27,32150.0
2019-10-10 10:10:00,223.37,224.12,223.14,223.99,55935.0,223.37,224.12,223.14,223.99,55935.0
2019-10-10 10:20:00,224.07,224.07,223.4,223.6,15290.0,224.07,224.07,223.4,223.6,15290.0
2019-10-10 10:30:00,223.7,223.7,223.15,223.46,18149.0,223.7,223.7,223.15,223.46,18149.0
2019-10-10 10:40:00,223.35,223.58,222.96,223.15,31515.0,223.35,223.58,222.96,223.15,31515.0
2019-10-10 10:50:00,223.13,224.12,223.1,223.97,57008.0,223.13,224.12,223.1,223.97,57008.0
2019-10-10 11:00:00,224.09,224.21,223.8,224.03,28980.0,224.09,224.21,223.8,224.03,28980.0
2019-10-10 11:10:00,223.94,224.21,223.31,223.66,29682.0,223.94,224.21,223.31,223.66,29682.0
2019-10-10 11:20:00,223.64,223.79,223.31,223.79,11307.0,223.64,223.79,223.31,223.79,11307.0
2019-10-10 11:30:00,223.78,223.83,223.46,223.53,23153.0,223.78,223.83,223.46,223.53,23153.0
2019-10-10 11:40:00,223.54,223.75,223.48,223.64,28186.0,223.54,223.75,223.48,223.64,28186.0
2019-10-10 11:50:00,223.65,223.77,223.56,223.57,10636.0,223.65,223.77,223.56,223.57,10636.0
2019-10-10 12:00:00,223.59,223.75,223.28,223.28,27003.0,223.59,223.75,223.28,223.28,27003.0
2019-10-10 12:10:00,223.24,223.42,223.11,223.14,15349.0,223.24,223.42,223.11,223.14,15349.0
2019-10-10 12:20:00,223.05,223.08,222.75,222.84,10002.0,223.05,223.08,222.75,222.84,10002.0
2019-10-10 12:30:00,222.82,222.96,222.71,222.85,14086.0,222.82,222.96,222.71,222.85,14086.0
2019-10-10 12:40:00,222.78,222.88,222.65,222.75,5822.0,222.78,222.88,222.65,222.75,5822.0
2019-10-10 12:50:00,222.69,222.9,222.58,222.9,6492.0,222.69,222.9,222.58,222.9,6492.0
2019-10-10 13:00:00,222.92,223.16,222.55,222.67,15402.0,222.92,223.16,222.55,222.67,15402.0
2019-10-10 13:10:00,222.63,223.18,222.62,223.18,6769.0,222.63,223.18,222.62,223.18,6769.0
2019-10-10 13:20:00,223.23,223.39,223.23,223.25,10893.0,223.23,223.39,223.23,223.25,10893.0
2019-10-10 13:30:00,223.11,223.19,222.88,223.16,7300.0,223.11,223.19,222.88,223.16,7300.0
2019-10-10 13:40:00,223.16,223.52,223.08,223.52,8964.0,223.16,223.52,223.08,223.52,8964.0
2019-10-10 13:50:00,223.56,223.67,223.37,223.4,16409.0,223.56,223.67,223.37,223.4,16409.0
2019-10-10 14:00:00,223.38,223.71,222.84,223.04,17409.0,223.38,223.71,222.84,223.04,17409.0
2019-10-10 14:10:00,223.02,223.71,223.02,223.38,10077.0,223.02,223.71,223.02,223.38,10077.0
2019-10-10 14:20:00,223.4,223.58,223.24,223.24,16055.0,223.4,223.58,223.24,223.24,16055.0
2019-10-10 14:30:00,223.21,223.53,223.14,223.21,20586.0,223.21,223.53,223.14,223.21,20586.0
2019-10-10 14:40:00,223.16,223.21,222.9,223.21,18170.0,223.16,223.21,222.9,223.21,18170.0
2019-10-10 14:50:00,223.17,223.48,222.9,223.39,38946.0,223.17,223.48,222.9,223.39,38946.0
2019-10-10 15:00:00,223.34,223.39,222.95,223.22,35441.0,223.34,223.39,222.95,223.22,35441.0
2019-10-10 15:10:00,223.18,223.35,222.98,223.19,32695.0,223.18,223.35,222.98,223.19,32695.0
2019-10-10 15:20:00,223.26,223.43,223.02,223.43,62505.0,223.26,223.43,223.02,223.43,62505.0
2019-10-10 15:30:00,223.47,223.49,222.92,223.19,42704.0,223.47,223.49,222.92,223.19,42704.0
2019-10-10 15:40:00,223.12,223.3,222.92,223.04,60322.0,223.12,223.3,222.92,223.04,60322.0
2019-10-10 15:50:00,223.05,223.35,222.95,223.0,88745.0,223.05,223.35,222.95,223.0,88745.0
2019-10-11 09:30:00,225.44,227.49,225.44,227.14,76867.0,225.44,227.49,225.44,227.14,76867.0
2019-10-11 09:40:00,227.16,227.5,226.22,227.21,76183.0,227.16,227.5,226.22,227.21,76183.0
2019-10-11 09:50:00,227.06,227.16,225.3,225.65,59274.0,227.06,227.16,225.3,225.65,59274.0
2019-10-11 10:00:00,225.8,226.44,225.55,226.22,76219.0,225.8,226.44,225.55,226.22,76219.0
2019-10-11 10:10:00,226.18,226.25,225.38,225.76,53229.0,226.18,226.25,225.38,225.76,53229.0
2019-10-11 10:20:00,225.76,225.86,225.02,225.23,62133.0,225.76,225.86,225.02,225.23,62133.0
2019-10-11 10:30:00,225.24,225.6,225.02,225.5,58701.0,225.24,225.6,225.02,225.5,58701.0
2019-10-11 10:40:00,225.42,226.16,225.3,225.86,24003.0,225.42,226.16,225.3,225.86,24003.0
2019-10-11 10:50:00,225.81,226.0,225.5,225.75,59565.0,225.81,226.0,225.5,225.75,59565.0
2019-10-11 11:00:00,225.75,225.81,225.32,225.33,25981.0,225.75,225.81,225.32,225.33,25981.0
2019-10-11 11:10:00,225.34,225.48,224.68,224.82,44874.0,225.34,225.48,224.68,224.82,44874.0
2019-10-11 11:20:00,224.74,224.96,220.51,224.77,51628.0,224.74,224.96,220.51,224.77,51628.0
2019-10-11 11:30:00,224.82,224.93,224.4,224.93,31483.0,224.82,224.93,224.4,224.93,31483.0
2019-10-11 11:40:00,224.93,225.19,223.49,223.66,45785.0,224.93,225.19,223.49,223.66,45785.0
2019-10-11 11:50:00,223.59,223.74,223.01,223.31,34888.0,223.59,223.74,223.01,223.31,34888.0
2019-10-11 12:00:00,223.31,223.85,223.15,223.69,20377.0,223.31,223.85,223.15,223.69,20377.0
2019-10-11 12:10:00,223.71,223.8,222.58,222.76,42770.0,223.71,223.8,222.58,222.76,42770.0
2019-10-11 12:20:00,222.85,223.45,222.71,223.45,8835.0,222.85,223.45,222.71,223.45,8835.0
2019-10-11 12:30:00,223.37,223.45,222.35,223.21,16461.0,223.37,223.45,222.35,223.21,16461.0
2019-10-11 12:40:00,223.2,223.99,223.03,223.91,7901.0,223.2,223.99,223.03,223.91,7901.0
2019-10-11 12:50:00,223.98,224.84,223.87,224.65,24379.0,223.98,224.84,223.87,224.65,24379.0
2019-10-11 13:00:00,224.73,224.73,224.2,224.4,7696.0,224.73,224.73,224.2,224.4,7696.0
2019-10-11 13:10:00,224.4,224.48,223.63,223.77,12012.0,224.4,224.48,223.63,223.77,12012.0
2019-10-11 13:20:00,223.77,224.42,223.51,224.19,13037.0,223.77,224.42,223.51,224.19,13037.0
2019-10-11 13:30:00,224.02,224.75,224.01,224.52,10398.0,224.02,224.75,224.01,224.52,10398.0
2019-10-11 13:40:00,224.51,224.97,224.5,224.71,22847.0,224.51,224.97,224.5,224.71,22847.0
2019-10-11 13:50:00,224.71,224.88,224.39,224.75,30043.0,224.71,224.88,224.39,224.75,30043.0
2019-10-11 14:00:00,224.79,224.81,224.45,224.45,13162.0,224.79,224.81,224.45,224.45,13162.0
2019-10-11 14:10:00,224.42,224.44,224.26,224.31,22685.0,224.42,224.44,224.26,224.31,22685.0
2019-10-11 14:20:00,224.34,224.38,223.82,224.12,187686.0,224.34,224.38,223.82,224.12,187686.0
2019-10-11 14:30:00,224.03,224.35,223.91,224.01,69857.0,224.03,224.35,223.91,224.01,69857.0
2019-10-11 14:40:00,224.0,224.26,223.8,223.87,35126.0,224.0,224.26,223.8,223.87,35126.0
2019-10-11 14:50:00,223.9,224.5,223.88,224.06,63842.0,223.9,224.5,223.88,224.06,63842.0
2019-10-11 15:00:00,224.08,224.37,223.81,224.09,62022.0,224.08,224.37,223.81,224.09,62022.0
2019-10-11 15:10:00,224.04,224.21,223.94,223.95,31918.0,224.04,224.21,223.94,223.95,31918.0
2019-10-11 15:20:00,223.99,224.0,223.78,223.81,34590.0,223.99,224.0,223.78,223.81,34590.0
2019-10-11 15:30:00,223.79,224.28,223.56,224.28,40951.0,223.79,224.28,223.56,224.28,40951.0
2019-10-11 15:40:00,224.38,224.38,222.98,223.52,46704.0,224.38,224.38,222.98,223.52,46704.0
2019-10-11 15:50:00,223.45,223.62,223.04,223.05,104405.0,223.45,223.62,223.04,223.05,104405.0
2019-10-14 09:30:00,222.5,223.73,222.22,222.51,61855.0,222.5,223.73,222.22,222.51,61855.0
2019-10-14 09:40:00,222.5,222.69,222.29,222.42,55416.0,222.5,222.69,222.29,222.42,55416.0
2019-10-14 09:50:00,222.41,222.6,221.84,222.37,58509.0,222.41,222.6,221.84,222.37,58509.0
2019-10-14 10:00:00,222.38,223.08,222.0,223.08,72373.0,222.38,223.08,222.0,223.08,72373.0
2019-10-14 10:10:00,223.17,223.17,222.35,222.35,61473.0,223.17,223.17,222.35,222.35,61473.0
2019-10-14 10:20:00,222.47,222.54,222.05,222.05,34938.0,222.47,222.54,222.05,222.05,34938.0
2019-10-14 10:30:00,222.13,224.0,222.1,223.99,62520.0,222.13,224.0,222.1,223.99,62520.0
2019-10-14 10:40:00,223.91,224.15,223.34,223.34,39265.0,223.91,224.15,223.34,223.34,39265.0
2019-10-14 10:50:00,223.47,224.45,223.36,224.45,44068.0,223.47,224.45,223.36,224.45,44068.0
2019-10-14 11:00:00,224.54,224.69,223.76,223.91,90081.0,224.54,224.69,223.76,223.91,90081.0
2019-10-14 11:10:00,223.9,225.71,223.9,225.71,52146.0,223.9,225.71,223.9,225.71,52146.0
2019-10-14 11:20:00,225.87,226.17,225.58,225.85,23153.0,225.87,226.17,225.58,225.85,23153.0
2019-10-14 11:30:00,225.94,226.2,225.79,226.16,38169.0,225.94,226.2,225.79,226.16,38169.0
2019-10-14 11:40:00,226.07,226.11,225.82,225.88,26311.0,226.07,226.11,225.82,225.88,26311.0
2019-10-14 11:50:00,225.83,226.08,225.62,226.08,36654.0,225.83,226.08,225.62,226.08,36654.0
2019-10-14 12:00:00,226.18,226.38,226.02,226.14,27015.0,226.18,226.38,226.02,226.14,27015.0
2019-10-14 12:10:00,226.06,226.26,225.9,226.11,65972.0,226.06,226.26,225.9,226.11,65972.0
2019-10-14 12:20:00,226.09,226.11,225.48,225.51,33914.0,226.09,226.11,225.48,225.51,33914.0
2019-10-14 12:30:00,225.49,225.83,225.17,225.48,68329.0,225.49,225.83,225.17,225.48,68329.0
2019-10-14 12:40:00,225.6,226.14,225.28,226.06,47372.0,225.6,226.14,225.28,226.06,47372.0
2019-10-14 12:50:00,226.06,226.13,225.87,225.91,42874.0,226.06,226.13,225.87,225.91,42874.0
2019-10-14 13:00:00,225.89,226.02,225.74,225.81,16802.0,225.89,226.02,225.74,225.81,16802.0
2019-10-14 13:10:00,225.85,225.85,225.4,225.46,6988.0,225.85,225.85,225.4,225.46,6988.0
2019-10-14 13:20:00,225.48,225.66,225.43,225.66,19323.0,225.48,225.66,225.43,225.66,19323.0
2019-10-14 13:30:00,225.6,225.85,225.58,225.75,6587.0,225.6,225.85,225.58,225.75,6587.0
2019-10-14 13:40:00,225.77,225.96,225.68,225.93,17671.0,225.77,225.96,225.68,225.93,17671.0
2019-10-14 13:50:00,225.92,226.0,225.68,225.78,49198.0,225.92,226.0,225.68,225.78,49198.0
2019-10-14 14:00:00,225.84,226.04,225.67,225.71,31683.0,225.84,226.04,225.67,225.71,31683.0
2019-10-14 14:10:00,225.72,225.91,225.72,225.79,14330.0,225.72,225.91,225.72,225.79,14330.0
2019-10-14 14:20:00,225.84,225.91,225.76,225.81,15478.0,225.84,225.91,225.76,225.81,15478.0
2019-10-14 14:30:00,225.82,226.07,225.77,225.8,19147.0,225.82,226.07,225.77,225.8,19147.0
2019-10-14 14:40:00,225.81,225.93,225.48,225.49,24510.0,225.81,225.93,225.48,225.49,24510.0
2019-10-14 14:50:00,225.57,225.63,225.47,225.47,15547.0,225.57,225.63,225.47,225.47,15547.0
2019-10-14 15:00:00,225.45,225.54,225.37,225.48,56140.0,225.45,225.54,225.37,225.48,56140.0
2019-10-14 15:10:00,225.5,226.01,225.49,225.97,13642.0,225.5,226.01,225.49,225.97,13642.0
2019-10-14 15:20:00,225.97,226.17,225.8,225.85,27420.0,225.97,226.17,225.8,225.85,27420.0
2019-10-14 15:30:00,225.84,225.87,225.46,225.54,25290.0,225.84,225.87,225.46,225.54,25290.0
2019-10-14 15:40:00,225.52,225.8,225.4,225.8,29419.0,225.52,225.8,225.4,225.8,29419.0
2019-10-14 15:50:00,225.79,226.0,225.57,225.74,91909.0,225.79,226.0,225.57,225.74,91909.0
2019-10-15 09:30:00,225.41,227.39,225.41,227.03,67889.0,225.41,227.39,225.41,227.03,67889.0
2019-10-15 09:40:00,227.19,228.29,226.93,227.71,60911.0,227.19,228.29,226.93,227.71,60911.0
2019-10-15 09:50:00,227.7,227.73,226.75,227.52,13883.0,227.7,227.73,226.75,227.52,13883.0
2019-10-15 10:00:00,227.59,227.61,226.96,227.18,24295.0,227.59,227.61,226.96,227.18,24295.0
2019-10-15 10:10:00,227.19,227.22,226.79,227.0,27447.0,227.19,227.22,226.79,227.0,27447.0
2019-10-15 10:20:00,227.06,227.25,226.57,226.93,82011.0,227.06,227.25,226.57,226.93,82011.0
2019-10-15 10:30:00,226.91,227.75,226.85,227.45,55489.0,226.91,227.75,226.85,227.45,55489.0
2019-10-15 10:40:00,227.52,227.8,227.34,227.59,21218.0,227.52,227.8,227.34,227.59,21218.0
2019-10-15 10:50:00,227.69,228.33,227.69,227.98,24578.0,227.69,228.33,227.69,227.98,24578.0
2019-10-15 11:00:00,228.03,228.16,227.42,227.58,42225.0,228.03,228.16,227.42,227.58,42225.0
2019-10-15 11:10:00,227.54,227.57,226.85,226.87,36806.0,227.54,227.57,226.85,226.87,36806.0
2019-10-15 11:20:00,226.88,227.13,226.69,226.8,37602.0,226.88,227.13,226.69,226.8,37602.0
2019-10-15 11:30:00,226.84,226.85,226.27,226.4,35683.0,226.84,226.85,226.27,226.4,35683.0
2019-10-15 11:40:00,226.52,226.75,226.17,226.34,17904.0,226.52,226.75,226.17,226.34,17904.0
2019-10-15 11:50:00,226.34,227.14,226.27,227.03,12949.0,226.34,227.14,226.27,227.03,12949.0
2019-10-15 12:00:00,227.14,227.22,226.35,226.47,13447.0,227.14,227.22,226.35,226.47,13447.0
2019-10-15 12:10:00,226.47,226.51,225.66,225.86,35240.0,226.47,226.51,225.66,225.86,35240.0
2019-10-15 12:20:00,225.9,226.05,225.16,225.63,36949.0,225.9,226.05,225.16,225.63,36949.0
2019-10-15 12:30:00,225.67,226.13,225.65,225.91,36618.0,225.67,226.13,225.65,225.91,36618.0
2019-10-15 12:40:00,225.96,226.02,225.92,225.92,37641.0,225.96,226.02,225.92,225.92,37641.0
2019-10-15 12:50:00,225.89,226.79,225.72,226.34,49778.0,225.89,226.79,225.72,226.34,49778.0
2019-10-15 13:00:00,226.4,226.44,225.69,225.79,25300.0,226.4,226.44,225.69,225.79,25300.0
2019-10-15 13:10:00,225.79,226.58,225.79,226.49,15138.0,225.79,226.58,225.79,226.49,15138.0
2019-10-15 13:20:00,226.52,226.76,226.42,226.56,8355.0,226.52,226.76,226.42,226.56,8355.0
2019-10-15 13:30:00,226.6,226.7,225.96,226.0,30371.0,226.6,226.7,225.96,226.0,30371.0
2019-10-15 13:40:00,225.98,226.48,225.63,226.47,33036.0,225.98,226.48,225.63,226.47,33036.0
2019-10-15 13:50:00,226.41,226.69,226.4,226.51,10515.0,226.41,226.69,226.4,226.51,10515.0
2019-10-15 14:00:00,226.59,226.66,226.22,226.22,19916.0,226.59,226.66,226.22,226.22,19916.0
2019-10-15 14:10:00,226.22,226.53,225.95,226.33,61417.0,226.22,226.53,225.95,226.33,61417.0
2019-10-15 14:20:00,226.31,226.49,226.21,226.23,11165.0,226.31,226.49,226.21,226.23,11165.0
2019-10-15 14:30:00,226.2,226.34,225.94,226.29,23939.0,226.2,226.34,225.94,226.29,23939.0
2019-10-15 14:40:00,226.21,226.3,225.74,225.89,14753.0,226.21,226.3,225.74,225.89,14753.0
2019-10-15 14:50:00,225.98,226.27,225.7,225.85,15840.0,225.98,226.27,225.7,225.85,15840.0
2019-10-15 15:00:00,225.89,225.89,225.57,225.79,24007.0,225.89,225.89,225.57,225.79,24007.0
2019-10-15 15:10:00,225.83,225.99,225.78,225.87,19284.0,225.83,225.99,225.78,225.87,19284.0
2019-10-15 15:20:00,225.86,226.05,225.81,225.95,21374.0,225.86,226.05,225.81,225.95,21374.0
2019-10-15 15:30:00,225.98,226.13,225.81,226.13,24510.0,225.98,226.13,225.81,226.13,24510.0
2019-10-15 15:40:00,226.14,226.56,226.14,226.38,33179.0,226.14,226.56,226.14,226.38,33179.0
2019-10-15 15:50:00,226.43,226.48,225.87,226.05,89690.0,226.43,226.48,225.87,226.05,89690.0
2019-10-16 09:30:00,226.23,228.53,225.96,227.72,55522.0,226.23,228.53,225.96,227.72,55522.0
2019-10-16 09:40:00,227.77,228.88,227.05,228.18,26386.0,227.77,228.88,227.05,228.18,26386.0
2019-10-16 09:50:00,228.26,228.88,227.98,228.65,31540.0,228.26,228.88,227.98,228.65,31540.0
2019-10-16 10:00:00,228.45,228.9,228.25,228.43,20010.0,228.45,228.9,228.25,228.43,20010.0
2019-10-16 10:10:00,228.48,228.48,227.86,228.11,14855.0,228.48,228.48,227.86,228.11,14855.0
2019-10-16 10:20:00,228.12,228.19,227.41,227.61,17448.0,228.12,228.19,227.41,227.61,17448.0
2019-10-16 10:30:00,227.8,228.7,227.8,228.68,19945.0,227.8,228.7,227.8,228.68,19945.0
2019-10-16 10:40:00,228.66,228.66,228.12,228.12,13324.0,228.66,228.66,228.12,228.12,13324.0
2019-10-16 10:50:00,228.27,228.39,228.1,228.25,9113.0,228.27,228.39,228.1,228.25,9113.0
2019-10-16 11:00:00,228.31,228.5,228.12,228.42,11711.0,228.31,228.5,228.12,228.42,11711.0
2019-10-16 11:10:00,228.4,229.08,228.29,228.6,47659.0,228.4,229.08,228.29,228.6,47659.0
2019-10-16 11:20:00,228.63,228.64,228.24,228.55,11941.0,228.63,228.64,228.24,228.55,11941.0
2019-10-16 11:30:00,228.54,228.7,228.4,228.67,13012.0,228.54,228.7,228.4,228.67,13012.0
2019-10-16 11:40:00,228.69,229.75,228.66,229.59,28846.0,228.69,229.75,228.66,229.59,28846.0
2019-10-16 11:50:00,229.66,229.74,229.26,229.45,9972.0,229.66,229.74,229.26,229.45,9972.0
2019-10-16 12:00:00,229.48,229.53,229.0,229.15,15585.0,229.48,229.53,229.0,229.15,15585.0
2019-10-16 12:10:00,229.19,229.25,229.11,229.13,13165.0,229.19,229.25,229.11,229.13,13165.0
2019-10-16 12:20:00,229.2,229.34,228.89,229.26,12063.0,229.2,229.34,228.89,229.26,12063.0
2019-10-16 12:30:00,229.23,229.26,229.06,229.13,9953.0,229.23,229.26,229.06,229.13,9953.0
2019-10-16 12:40:00,229.08,229.52,229.08,229.45,13314.0,229.08,229.52,229.08,229.45,13314.0
2019-10-16 12:50:00,229.42,229.62,229.23,229.58,5515.0,229.42,229.62,229.23,229.58,5515.0
2019-10-16 13:00:00,229.56,229.64,229.34,229.45,15293.0,229.56,229.64,229.34,229.45,15293.0
2019-10-16 13:10:00,229.45,229.51,228.88,229.2,17325.0,229.45,229.51,228.88,229.2,17325.0
2019-10-16 13:20:00,229.19,229.46,229.1,229.2,19571.0,229.19,229.46,229.1,229.2,19571.0
2019-10-16 13:30:00,229.2,229.45,229.1,229.41,10900.0,229.2,229.45,229.1,229.41,10900.0
2019-10-16 13:40:00,229.42,229.45,229.07,229.3,16119.0,229.42,229.45,229.07,229.3,16119.0
2019-10-16 13:50:00,229.34,229.34,229.03,229.18,10332.0,229.34,229.34,229.03,229.18,10332.0
2019-10-16 14:00:00,229.16,229.26,228.89,229.04,26907.0,229.16,229.26,228.89,229.04,26907.0
2019-10-16 14:10:00,229.07,229.31,228.88,228.95,14520.0,229.07,229.31,228.88,228.95,14520.0
2019-10-16 14:20:00,228.99,229.19,228.93,228.93,10839.0,228.99,229.19,228.93,228.93,10839.0
2019-10-16 14:30:00,228.99,229.09,228.59,228.65,12474.0,228.99,229.09,228.59,228.65,12474.0
2019-10-16 14:40:00,228.66,228.87,228.49,228.62,13943.0,228.66,228.87,228.49,228.62,13943.0
2019-10-16 14:50:00,228.64,228.76,228.54,228.54,12610.0,228.64,228.76,228.54,228.54,12610.0
2019-10-16 15:00:00,228.6,228.64,227.95,228.01,15568.0,228.6,228.64,227.95,228.01,15568.0
2019-10-16 15:10:00,228.0,228.06,227.8,228.0,12313.0,228.0,228.06,227.8,228.0,12313.0
2019-10-16 15:20:00,228.03,228.04,227.65,227.91,15668.0,228.03,228.04,227.65,227.91,15668.0
2019-10-16 15:30:00,227.9,228.4,227.88,228.08,24901.0,227.9,228.4,227.88,228.08,24901.0
2019-10-16 15:40:00,228.07,228.08,227.74,227.78,20824.0,228.07,228.08,227.74,227.78,20824.0
2019-10-16 15:50:00,227.82,227.92,227.45,227.73,51944.0,227.82,227.92,227.45,227.73,51944.0
2019-10-17 09:30:00,227.85,227.85,226.67,227.08,42294.0,227.85,227.85,226.67,227.08,42294.0
2019-10-17 09:40:00,227.16,228.97,227.04,228.11,32857.0,227.16,228.97,227.04,228.11,32857.0
2019-10-17 09:50:00,228.19,228.35,227.54,227.8,17801.0,228.19,228.35,227.54,227.8,17801.0
2019-10-17 10:00:00,227.93,227.94,226.66,227.49,27270.0,227.93,227.94,226.66,227.49,27270.0
2019-10-17 10:10:00,227.57,227.66,226.96,227.06,37593.0,227.57,227.66,226.96,227.06,37593.0
2019-10-17 10:20:00,227.06,227.14,226.6,226.99,45739.0,227.06,227.14,226.6,226.99,45739.0
2019-10-17 10:30:00,226.91,226.92,226.43,226.57,32632.0,226.91,226.92,226.43,226.57,32632.0
2019-10-17 10:40:00,226.64,226.75,226.31,226.57,62335.0,226.64,226.75,226.31,226.57,62335.0
2019-10-17 10:50:00,226.51,226.9,226.38,226.38,38241.0,226.51,226.9,226.38,226.38,38241.0
2019-10-17 11:00:00,226.38,226.38,225.68,225.83,36629.0,226.38,226.38,225.68,225.83,36629.0
2019-10-17 11:10:00,225.84,226.22,225.6,225.63,18988.0,225.84,226.22,225.6,225.63,18988.0
2019-10-17 11:20:00,225.59,225.99,225.33,225.65,45052.0,225.59,225.99,225.33,225.65,45052.0
2019-10-17 11:30:00,225.56,225.64,225.2,225.33,18635.0,225.56,225.64,225.2,225.33,18635.0
2019-10-17 11:40:00,225.34,225.5,224.92,225.11,37301.0,225.34,225.5,224.92,225.11,37301.0
2019-10-17 11:50:00,225.14,225.2,224.63,224.69,50848.0,225.14,225.2,224.63,224.69,50848.0
2019-10-17 12:00:00,224.75,224.79,223.7,223.74,53214.0,224.75,224.79,223.7,223.74,53214.0
2019-10-17 12:10:00,223.76,224.9,223.48,224.88,55755.0,223.76,224.9,223.48,224.88,55755.0
2019-10-17 12:20:00,224.88,225.2,224.59,225.06,24888.0,224.88,225.2,224.59,225.06,24888.0
2019-10-17 12:30:00,225.05,225.36,224.95,225.09,17548.0,225.05,225.36,224.95,225.09,17548.0
2019-10-17 12:40:00,225.05,225.14,224.8,224.94,8858.0,225.05,225.14,224.8,224.94,8858.0
2019-10-17 12:50:00,224.91,225.3,224.87,225.25,11551.0,224.91,225.3,224.87,225.25,11551.0
2019-10-17 13:00:00,225.27,225.5,225.26,225.35,11217.0,225.27,225.5,225.26,225.35,11217.0
2019-10-17 13:10:00,225.36,225.4,225.11,225.39,12832.0,225.36,225.4,225.11,225.39,12832.0
2019-10-17 13:20:00,225.29,225.29,224.66,224.79,9644.0,225.29,225.29,224.66,224.79,9644.0
2019-10-17 13:30:00,224.82,225.23,224.77,225.1,15124.0,224.82,225.23,224.77,225.1,15124.0
2019-10-17 13:40:00,225.02,225.02,224.66,224.77,7469.0,225.02,225.02,224.66,224.77,7469.0
2019-10-17 13:50:00,224.71,224.94,224.68,224.91,6809.0,224.71,224.94,224.68,224.91,6809.0
2019-10-17 14:00:00,224.95,224.95,224.39,224.83,12016.0,224.95,224.95,224.39,224.83,12016.0
2019-10-17 14:10:00,224.83,225.03,224.75,224.89,17946.0,224.83,225.03,224.75,224.89,17946.0
2019-10-17 14:20:00,224.93,225.05,224.79,225.01,20200.0,224.93,225.05,224.79,225.01,20200.0
2019-10-17 14:30:00,225.04,225.34,224.84,224.91,29211.0,225.04,225.34,224.84,224.91,29211.0
2019-10-17 14:40:00,224.95,225.34,224.95,225.26,17608.0,224.95,225.34,224.95,225.26,17608.0
2019-10-17 14:50:00,225.26,225.86,225.26,225.72,26942.0,225.26,225.86,225.26,225.72,26942.0
2019-10-17 15:00:00,225.74,225.77,225.43,225.46,16505.0,225.74,225.77,225.43,225.46,16505.0
2019-10-17 15:10:00,225.44,225.75,225.44,225.55,17374.0,225.44,225.75,225.44,225.55,17374.0
2019-10-17 15:20:00,225.57,225.6,225.01,225.04,31130.0,225.57,225.6,225.01,225.04,31130.0
2019-10-17 15:30:00,225.04,225.66,225.01,225.66,31448.0,225.04,225.66,225.01,225.66,31448.0
2019-10-17 15:40:00,225.72,225.82,225.24,225.24,41139.0,225.72,225.82,225.24,225.24,41139.0
2019-10-17 15:50:00,225.25,226.11,225.21,225.56,130439.0,225.25,226.11,225.21,225.56,130439.0
2019-10-18 09:30:00,225.49,225.49,223.8,223.93,109453.0,225.49,225.49,223.8,223.93,109453.0
2019-10-18 09:40:00,224.0,224.1,223.16,223.51,43623.0,224.0,224.1,223.16,223.51,43623.0
2019-10-18 09:50:00,223.62,224.83,223.49,224.8,74154.0,223.62,224.83,223.49,224.8,74154.0
2019-10-18 10:00:00,224.78,225.0,224.27,224.79,52766.0,224.78,225.0,224.27,224.79,52766.0
2019-10-18 10:10:00,224.88,224.95,223.78,223.85,32738.0,224.88,224.95,223.78,223.85,32738.0
2019-10-18 10:20:00,223.78,223.78,222.72,222.87,24218.0,223.78,223.78,222.72,222.87,24218.0
2019-10-18 10:30:00,222.95,223.29,222.5,222.88,43381.0,222.95,223.29,222.5,222.88,43381.0
2019-10-18 10:40:00,222.88,223.37,222.53,223.37,19047.0,222.88,223.37,222.53,223.37,19047.0
2019-10-18 10:50:00,223.4,223.83,223.34,223.41,16617.0,223.4,223.83,223.34,223.41,16617.0
2019-10-18 11:00:00,223.55,223.66,223.14,223.19,14132.0,223.55,223.66,223.14,223.19,14132.0
2019-10-18 11:10:00,223.16,223.97,223.05,223.7,13939.0,223.16,223.97,223.05,223.7,13939.0
2019-10-18 11:20:00,223.71,223.9,223.49,223.49,14010.0,223.71,223.9,223.49,223.49,14010.0
2019-10-18 11:30:00,223.49,223.69,223.18,223.41,24250.0,223.49,223.69,223.18,223.41,24250.0
2019-10-18 11:40:00,223.4,223.47,223.19,223.29,17779.0,223.4,223.47,223.19,223.29,17779.0
2019-10-18 11:50:00,223.29,223.33,222.56,222.7,20249.0,223.29,223.33,222.56,222.7,20249.0
2019-10-18 12:00:00,222.66,222.84,222.5,222.5,26191.0,222.66,222.84,222.5,222.5,26191.0
2019-10-18 12:10:00,222.53,222.54,221.33,221.41,38131.0,222.53,222.54,221.33,221.41,38131.0
2019-10-18 12:20:00,221.32,221.44,221.12,221.27,39261.0,221.32,221.44,221.12,221.27,39261.0
2019-10-18 12:30:00,221.2,221.48,221.08,221.34,36636.0,221.2,221.48,221.08,221.34,36636.0
2019-10-18 12:40:00,221.37,221.59,221.06,221.27,19964.0,221.37,221.59,221.06,221.27,19964.0
2019-10-18 12:50:00,221.28,221.67,221.15,221.38,30481.0,221.28,221.67,221.15,221.38,30481.0
2019-10-18 13:00:00,221.35,221.43,221.13,221.15,21580.0,221.35,221.43,221.13,221.15,21580.0
2019-10-18 13:10:00,221.2,221.2,220.42,221.05,36097.0,221.2,221.2,220.42,221.05,36097.0
2019-10-18 13:20:00,221.09,221.17,220.78,221.15,20301.0,221.09,221.17,220.78,221.15,20301.0
2019-10-18 13:30:00,221.19,221.34,221.0,221.08,32498.0,221.19,221.34,221.0,221.08,32498.0
2019-10-18 13:40:00,221.11,221.27,220.99,221.09,45481.0,221.11,221.27,220.99,221.09,45481.0
2019-10-18 13:50:00,221.1,221.23,221.05,221.16,14510.0,221.1,221.23,221.05,221.16,14510.0
2019-10-18 14:00:00,221.16,221.17,220.83,220.91,22842.0,221.16,221.17,220.83,220.91,22842.0
2019-10-18 14:10:00,220.95,221.01,220.66,220.83,17902.0,220.95,221.01,220.66,220.83,17902.0
2019-10-18 14:20:00,220.9,221.03,220.6,220.69,26184.0,220.9,221.03,220.6,220.69,26184.0
2019-10-18 14:30:00,220.69,220.93,220.3,220.33,39643.0,220.69,220.93,220.3,220.33,39643.0
2019-10-18 14:40:00,220.36,221.17,220.29,221.13,40577.0,220.36,221.17,220.29,221.13,40577.0
2019-10-18 14:50:00,221.16,221.23,220.88,221.16,39557.0,221.16,221.23,220.88,221.16,39557.0
2019-10-18 15:00:00,221.17,222.19,221.1,221.69,66739.0,221.17,222.19,221.1,221.69,66739.0
2019-10-18 15:10:00,221.71,221.74,221.25,221.32,32063.0,221.71,221.74,221.25,221.32,32063.0
2019-10-18 15:20:00,221.34,221.53,221.21,221.46,42697.0,221.34,221.53,221.21,221.46,42697.0
2019-10-18 15:30:00,221.51,221.65,221.1,221.12,53388.0,221.51,221.65,221.1,221.12,53388.0
2019-10-18 15:40:00,221.07,221.45,220.83,221.43,68987.0,221.07,221.45,220.83,221.43,68987.0
2019-10-18 15:50:00,221.43,221.45,220.01,220.05,242738.0,221.43,221.45,220.01,220.05,242738.0
2019-10-21 09:30:00,222.0,223.35,221.56,223.03,102755.0,222.0,223.35,221.56,223.03,102755.0
2019-10-21 09:40:00,222.99,223.67,222.49,223.52,70782.0,222.99,223.67,222.49,223.52,70782.0
2019-10-21 09:50:00,223.51,224.43,223.3,223.69,40806.0,223.51,224.43,223.3,223.69,40806.0
2019-10-21 10:00:00,223.69,223.7,222.26,222.99,32044.0,223.69,223.7,222.26,222.99,32044.0
2019-10-21 10:10:00,223.0,223.05,221.93,222.07,60916.0,223.0,223.05,221.93,222.07,60916.0
2019-10-21 10:20:00,222.05,222.2,221.75,222.0,56976.0,222.05,222.2,221.75,222.0,56976.0
2019-10-21 10:30:00,221.98,222.48,221.75,222.46,45152.0,221.98,222.48,221.75,222.46,45152.0
2019-10-21 10:40:00,222.51,222.93,222.14,222.33,80765.0,222.51,222.93,222.14,222.33,80765.0
2019-10-21 10:50:00,222.33,223.72,222.32,223.72,43348.0,222.33,223.72,222.32,223.72,43348.0
2019-10-21 11:00:00,223.75,224.23,223.58,224.06,49990.0,223.75,224.23,223.58,224.06,49990.0
2019-10-21 11:10:00,224.01,224.32,223.54,223.54,52272.0,224.01,224.32,223.54,223.54,52272.0
2019-10-21 11:20:00,223.59,223.77,223.23,223.29,30991.0,223.59,223.77,223.23,223.29,30991.0
2019-10-21 11:30:00,223.33,223.41,222.8,222.99,42037.0,223.33,223.41,222.8,222.99,42037.0
2019-10-21 11:40:00,222.99,223.03,222.6,222.6,32979.0,222.99,223.03,222.6,222.6,32979.0
2019-10-21 11:50:00,222.56,222.64,222.03,222.4,79509.0,222.56,222.64,222.03,222.4,79509.0
2019-10-21 12:00:00,222.49,223.52,222.48,223.52,22734.0,222.49,223.52,222.48,223.52,22734.0
2019-10-21 12:10:00,223.5,223.65,223.01,223.24,32870.0,223.5,223.65,223.01,223.24,32870.0
2019-10-21 12:20:00,223.28,224.0,223.28,223.94,20188.0,223.28,224.0,223.28,223.94,20188.0
2019-10-21 12:30:00,223.94,224.36,223.78,224.35,17883.0,223.94,224.36,223.78,224.35,17883.0
2019-10-21 12:40:00,224.32,224.81,224.27,224.69,16554.0,224.32,224.81,224.27,224.69,16554.0
2019-10-21 12:50:00,224.72,224.92,224.44,224.63,19073.0,224.72,224.92,224.44,224.63,19073.0
2019-10-21 13:00:00,224.57,224.59,224.27,224.52,15617.0,224.57,224.59,224.27,224.52,15617.0
2019-10-21 13:10:00,224.5,225.1,224.41,224.86,23362.0,224.5,225.1,224.41,224.86,23362.0
2019-10-21 13:20:00,224.83,224.95,224.7,224.91,18186.0,224.83,224.95,224.7,224.91,18186.0
2019-10-21 13:30:00,224.94,224.98,224.66,224.74,18459.0,224.94,224.98,224.66,224.74,18459.0
2019-10-21 13:40:00,224.79,224.99,224.68,224.87,17951.0,224.79,224.99,224.68,224.87,17951.0
2019-10-21 13:50:00,224.81,225.29,224.63,225.23,32861.0,224.81,225.29,224.63,225.23,32861.0
2019-10-21 14:00:00,225.19,225.59,225.06,225.59,16214.0,225.19,225.59,225.06,225.59,16214.0
2019-10-21 14:10:00,225.67,225.78,225.49,225.49,19246.0,225.67,225.78,225.49,225.49,19246.0
2019-10-21 14:20:00,225.47,225.64,224.84,224.88,19517.0,225.47,225.64,224.84,224.88,19517.0
2019-10-21 14:30:00,224.91,225.09,224.68,224.94,24041.0,224.91,225.09,224.68,224.94,24041.0
2019-10-21 14:40:00,224.9,224.95,224.4,224.46,23051.0,224.9,224.95,224.4,224.46,23051.0
2019-10-21 14:50:00,224.4,225.1,224.25,225.0,23904.0,224.4,225.1,224.25,225.0,23904.0
2019-10-21 15:00:00,225.08,225.31,224.63,224.71,26294.0,225.08,225.31,224.63,224.71,26294.0
2019-10-21 15:10:00,224.73,224.89,224.48,224.59,21500.0,224.73,224.89,224.48,224.59,21500.0
2019-10-21 15:20:00,224.63,224.67,224.27,224.35,31337.0,224.63,224.67,224.27,224.35,31337.0
2019-10-21 15:30:00,224.34,224.82,224.33,224.68,29273.0,224.34,224.82,224.33,224.68,29273.0
2019-10-21 15:40:00,224.62,224.76,223.99,224.0,48157.0,224.62,224.76,223.99,224.0,48157.0
2019-10-21 15:50:00,223.96,224.1,223.11,223.75,150246.0,223.96,224.1,223.11,223.75,150246.0
2019-10-22 09:30:00,310.0,318.0,305.11,305.28,1976552.0,310.0,318.0,305.11,305.28,1976552.0
2019-10-22 09:40:00,305.27,307.0,301.06,302.53,1075836.0,305.27,307.0,301.06,302.53,1075836.0
2019-10-22 09:50:00,302.38,304.49,300.98,301.55,744091.0,302.38,304.49,300.98,301.55,744091.0
2019-10-22 10:00:00,301.71,307.38,300.66,303.11,486888.0,301.71,307.38,300.66,303.11,486888.0
2019-10-22 10:10:00,303.09,303.95,297.66,297.69,617664.0,303.09,303.95,297.66,297.69,617664.0
2019-10-22 10:20:00,297.89,298.78,288.88,289.0,1005817.0,297.89,298.78,288.88,289.0,1005817.0
2019-10-22 10:30:00,289.17,291.66,282.59,283.97,1158551.0,289.17,291.66,282.59,283.97,1158551.0
2019-10-22 10:40:00,284.32,288.25,280.65,280.94,516550.0,284.32,288.25,280.65,280.94,516550.0
2019-10-22 10:50:00,280.94,285.59,280.01,284.61,440483.0,280.94,285.59,280.01,284.61,440483.0
2019-10-22 11:00:00,284.63,288.55,283.3,285.15,396289.0,284.63,288.55,283.3,285.15,396289.0
2019-10-22 11:10:00,285.14,285.2,279.16,281.66,352650.0,285.14,285.2,279.16,281.66,352650.0
2019-10-22 11:20:00,281.87,284.3,281.3,283.5,249097.0,281.87,284.3,281.3,283.5,249097.0
2019-10-22 11:30:00,283.39,285.42,281.67,283.04,248825.0,283.39,285.42,281.67,283.04,248825.0
2019-10-22 11:40:00,283.26,283.66,280.61,281.12,199468.0,283.26,283.66,280.61,281.12,199468.0
2019-10-22 11:50:00,281.35,283.49,280.71,281.99,136315.0,281.35,283.49,280.71,281.99,136315.0
2019-10-22 12:00:00,282.13,283.78,281.52,282.01,145405.0,282.13,283.78,281.52,282.01,145405.0
2019-10-22 12:10:00,282.01,285.4,281.51,284.66,191198.0,282.01,285.4,281.51,284.66,191198.0
2019-10-22 12:20:00,284.94,285.98,284.08,285.98,162754.0,284.94,285.98,284.08,285.98,162754.0
2019-10-22 12:30:00,285.94,289.77,285.87,289.47,293170.0,285.94,289.77,285.87,289.47,293170.0
2019-10-22 12:40:00,289.58,292.92,288.46,291.05,311749.0,289.58,292.92,288.46,291.05,311749.0
2019-10-22 12:50:00,291.16,291.23,286.52,288.6,277333.0,291.16,291.23,286.52,288.6,277333.0
2019-10-22 13:00:00,288.6,288.9,286.01,286.58,99575.0,288.6,288.9,286.01,286.58,99575.0
2019-10-22 13:10:00,286.64,290.83,285.36,290.57,218572.0,286.64,290.83,285.36,290.57,218572.0
2019-10-22 13:20:00,290.6,294.21,290.26,293.08,445425.0,290.6,294.21,290.26,293.08,445425.0
2019-10-22 13:30:00,293.01,294.57,290.68,293.23,381973.0,293.01,294.57,290.68,293.23,381973.0
2019-10-22 13:40:00,292.92,294.24,291.26,292.8,196048.0,292.92,294.24,291.26,292.8,196048.0
2019-10-22 13:50:00,293.0,293.49,291.0,291.51,144849.0,293.0,293.49,291.0,291.51,144849.0
2019-10-22 14:00:00,291.51,291.7,288.77,288.89,266881.0,291.51,291.7,288.77,288.89,266881.0
2019-10-22 14:10:00,288.78,290.2,288.0,288.9,141380.0,288.78,290.2,288.0,288.9,141380.0
2019-10-22 14:20:00,288.84,289.3,286.72,286.76,133273.0,288.84,289.3,286.72,286.76,133273.0
2019-10-22 14:30:00,286.99,288.35,285.7,288.03,197797.0,286.99,288.35,285.7,288.03,197797.0
2019-10-22 14:40:00,288.11,288.24,286.98,287.32,107199.0,288.11,288.24,286.98,287.32,107199.0
2019-10-22 14:50:00,287.42,288.66,286.07,287.3,103112.0,287.42,288.66,286.07,287.3,103112.0
2019-10-22 15:00:00,287.29,287.74,286.57,287.19,147247.0,287.29,287.74,286.57,287.19,147247.0
2019-10-22 15:10:00,287.34,288.65,286.5,286.68,137178.0,287.34,288.65,286.5,286.68,137178.0
2019-10-22 15:20:00,286.69,287.68,286.16,286.29,115828.0,286.69,287.68,286.16,286.29,115828.0
2019-10-22 15:30:00,286.35,286.5,285.0,285.8,186675.0,286.35,286.5,285.0,285.8,186675.0
2019-10-22 15:40:00,285.78,285.93,281.01,281.25,287964.0,285.78,285.93,281.01,281.25,287964.0
2019-10-22 15:50:00,281.31,284.57,281.18,282.0,629619.0,281.31,284.57,281.18,282.0,629619.0
2019-10-23 09:30:00,285.24,285.62,276.1,276.29,458788.0,285.24,285.62,276.1,276.29,458788.0
2019-10-23 09:40:00,276.14,284.95,275.66,284.59,258147.0,276.14,284.95,275.66,284.59,258147.0
2019-10-23 09:50:00,284.31,286.67,282.73,284.27,217112.0,284.31,286.67,282.73,284.27,217112.0
2019-10-23 10:00:00,284.35,285.4,281.37,281.91,144748.0,284.35,285.4,281.37,281.91,144748.0
2019-10-23 10:10:00,281.74,283.45,280.31,280.73,122185.0,281.74,283.45,280.31,280.73,122185.0
2019-10-23 10:20:00,280.8,282.95,280.71,281.96,105828.0,280.8,282.95,280.71,281.96,105828.0
2019-10-23 10:30:00,282.06,282.54,279.3,279.34,101784.0,282.06,282.54,279.3,279.34,101784.0
2019-10-23 10:40:00,279.34,281.7,279.34,279.82,78203.0,279.34,281.7,279.34,279.82,78203.0
2019-10-23 10:50:00,279.76,281.12,279.3,280.24,66644.0,279.76,281.12,279.3,280.24,66644.0
2019-10-23 11:00:00,280.25,280.32,278.6,279.86,88080.0,280.25,280.32,278.6,279.86,88080.0
2019-10-23 11:10:00,279.75,282.08,279.51,281.28,90505.0,279.75,282.08,279.51,281.28,90505.0
2019-10-23 11:20:00,281.3,282.42,280.24,280.3,66697.0,281.3,282.42,280.24,280.3,66697.0
2019-10-23 11:30:00,280.42,284.78,279.8,284.78,109582.0,280.42,284.78,279.8,284.78,109582.0
2019-10-23 11:40:00,284.67,285.87,284.16,285.78,157212.0,284.67,285.87,284.16,285.78,157212.0
2019-10-23 11:50:00,285.7,285.7,283.06,283.41,88308.0,285.7,285.7,283.06,283.41,88308.0
2019-10-23 12:00:00,283.53,284.61,282.58,283.08,52307.0,283.53,284.61,282.58,283.08,52307.0
2019-10-23 12:10:00,283.12,284.49,282.87,283.39,31468.0,283.12,284.49,282.87,283.39,31468.0
2019-10-23 12:20:00,283.47,283.47,282.58,282.7,31988.0,283.47,283.47,282.58,282.7,31988.0
2019-10-23 12:30:00,282.66,284.0,282.5,283.78,37080.0,282.66,284.0,282.5,283.78,37080.0
2019-10-23 12:40:00,283.91,283.97,282.3,282.5,38828.0,283.91,283.97,282.3,282.5,38828.0
2019-10-23 12:50:00,282.48,282.83,281.61,281.67,47836.0,282.48,282.83,281.61,281.67,47836.0
2019-10-23 13:00:00,281.69,283.27,281.67,282.58,52387.0,281.69,283.27,281.67,282.58,52387.0
2019-10-23 13:10:00,282.56,282.56,280.85,280.93,77777.0,282.56,282.56,280.85,280.93,77777.0
2019-10-23 13:20:00,280.96,281.21,279.78,280.2,101852.0,280.96,281.21,279.78,280.2,101852.0
2019-10-23 13:30:00,280.23,280.3,279.5,279.99,53665.0,280.23,280.3,279.5,279.99,53665.0
2019-10-23 13:40:00,279.92,279.92,278.49,278.61,53355.0,279.92,279.92,278.49,278.61,53355.0
2019-10-23 13:50:00,278.72,278.81,276.97,277.31,113572.0,278.72,278.81,276.97,277.31,113572.0
2019-10-23 14:00:00,277.26,279.32,276.66,278.81,99539.0,277.26,279.32,276.66,278.81,99539.0
2019-10-23 14:10:00,279.01,280.08,278.62,279.41,54592.0,279.01,280.08,278.62,279.41,54592.0
2019-10-23 14:20:00,279.41,281.08,279.4,280.38,58237.0,279.41,281.08,279.4,280.38,58237.0
2019-10-23 14:30:00,280.33,280.33,278.61,279.18,67917.0,280.33,280.33,278.61,279.18,67917.0
2019-10-23 14:40:00,279.23,279.58,278.18,278.18,52772.0,279.23,279.58,278.18,278.18,52772.0
2019-10-23 14:50:00,278.18,279.33,277.8,278.19,71210.0,278.18,279.33,277.8,278.19,71210.0
2019-10-23 15:00:00,278.2,280.15,278.2,278.97,72023.0,278.2,280.15,278.2,278.97,72023.0
2019-10-23 15:10:00,278.97,280.01,278.64,279.81,65366.0,278.97,280.01,278.64,279.81,65366.0
2019-10-23 15:20:00,279.86,280.03,278.64,279.0,57708.0,279.86,280.03,278.64,279.0,57708.0
2019-10-23 15:30:00,278.88,279.32,278.5,278.75,70772.0,278.88,279.32,278.5,278.75,70772.0
2019-10-23 15:40:00,278.69,278.78,278.12,278.39,52164.0,278.69,278.78,278.12,278.39,52164.0
2019-10-23 15:50:00,278.35,278.92,277.88,278.86,123911.0,278.35,278.92,277.88,278.86,123911.0
2019-10-24 09:30:00,278.21,284.88,278.01,283.05,173489.0,278.21,284.88,278.01,283.05,173489.0
2019-10-24 09:40:00,283.21,284.14,282.02,283.71,84736.0,283.21,284.14,282.02,283.71,84736.0
2019-10-24 09:50:00,283.66,285.26,283.66,284.63,114153.0,283.66,285.26,283.66,284.63,114153.0
2019-10-24 10:00:00,284.56,284.84,283.29,284.82,67775.0,284.56,284.84,283.29,284.82,67775.0
2019-10-24 10:10:00,284.8,285.75,283.95,285.24,104503.0,284.8,285.75,283.95,285.24,104503.0
2019-10-24 10:20:00,285.15,286.19,284.68,285.27,90014.0,285.15,286.19,284.68,285.27,90014.0
2019-10-24 10:30:00,285.25,285.26,284.0,284.37,48480.0,285.25,285.26,284.0,284.37,48480.0
2019-10-24 10:40:00,284.31,285.49,284.31,284.73,39615.0,284.31,285.49,284.31,284.73,39615.0
2019-10-24 10:50:00,284.74,284.74,283.82,284.02,55715.0,284.74,284.74,283.82,284.02,55715.0
2019-10-24 11:00:00,283.97,284.1,283.44,283.89,40160.0,283.97,284.1,283.44,283.89,40160.0
2019-10-24 11:10:00,283.84,284.89,283.79,284.72,30298.0,283.84,284.89,283.79,284.72,30298.0
2019-10-24 11:20:00,284.69,285.87,284.64,285.87,38517.0,284.69,285.87,284.64,285.87,38517.0
2019-10-24 11:30:00,285.83,286.1,285.43,285.43,46533.0,285.83,286.1,285.43,285.43,46533.0
2019-10-24 11:40:00,285.48,285.97,285.16,285.78,40898.0,285.48,285.97,285.16,285.78,40898.0
2019-10-24 11:50:00,285.78,286.76,285.78,286.28,50912.0,285.78,286.76,285.78,286.28,50912.0
2019-10-24 12:00:00,286.3,286.36,285.31,285.43,33537.0,286.3,286.36,285.31,285.43,33537.0
2019-10-24 12:10:00,285.43,285.56,284.97,285.38,39621.0,285.43,285.56,284.97,285.38,39621.0
2019-10-24 12:20:00,285.31,285.35,284.56,285.08,24619.0,285.31,285.35,284.56,285.08,24619.0
2019-10-24 12:30:00,285.02,285.33,284.68,284.72,27708.0,285.02,285.33,284.68,284.72,27708.0
2019-10-24 12:40:00,284.67,285.41,284.57,285.4,25300.0,284.67,285.41,284.57,285.4,25300.0
2019-10-24 12:50:00,285.35,286.54,285.22,286.37,40698.0,285.35,286.54,285.22,286.37,40698.0
2019-10-24 13:00:00,286.37,286.51,285.55,285.6,32620.0,286.37,286.51,285.55,285.6,32620.0
2019-10-24 13:10:00,285.61,285.73,285.37,285.7,20374.0,285.61,285.73,285.37,285.7,20374.0
2019-10-24 13:20:00,285.7,286.44,285.7,286.02,33220.0,285.7,286.44,285.7,286.02,33220.0
2019-10-24 13:30:00,286.06,286.17,285.4,285.78,39354.0,286.06,286.17,285.4,285.78,39354.0
2019-10-24 13:40:00,285.66,287.03,285.65,286.98,35870.0,285.66,287.03,285.65,286.98,35870.0
2019-10-24 13:50:00,287.03,287.04,285.06,285.22,59168.0,287.03,287.04,285.06,285.22,59168.0
2019-10-24 14:00:00,285.15,285.33,284.33,284.64,47450.0,285.15,285.33,284.33,284.64,47450.0
2019-10-24 14:10:00,284.62,285.65,284.5,285.39,33828.0,284.62,285.65,284.5,285.39,33828.0
2019-10-24 14:20:00,285.35,285.94,285.27,285.82,23263.0,285.35,285.94,285.27,285.82,23263.0
2019-10-24 14:30:00,285.8,286.28,285.05,285.36,27184.0,285.8,286.28,285.05,285.36,27184.0
2019-10-24 14:40:00,285.38,285.43,285.07,285.2,28674.0,285.38,285.43,285.07,285.2,28674.0
2019-10-24 14:50:00,285.15,285.98,285.15,285.54,24370.0,285.15,285.98,285.15,285.54,24370.0
2019-10-24 15:00:00,285.62,286.23,285.5,285.76,39904.0,285.62,286.23,285.5,285.76,39904.0
2019-10-24 15:10:00,285.72,286.0,285.62,285.68,18952.0,285.72,286.0,285.62,285.68,18952.0
2019-10-24 15:20:00,285.7,285.77,285.34,285.35,24070.0,285.7,285.77,285.34,285.35,24070.0
2019-10-24 15:30:00,285.4,285.49,285.23,285.42,33036.0,285.4,285.49,285.23,285.42,33036.0
2019-10-24 15:40:00,285.42,285.54,285.07,285.47,39470.0,285.42,285.54,285.07,285.47,39470.0
2019-10-24 15:50:00,285.47,286.17,285.32,285.79,99284.0,285.47,286.17,285.32,285.79,99284.0
2019-10-25 09:30:00,285.34,286.45,284.1,286.45,71921.0,285.34,286.45,284.1,286.45,71921.0
2019-10-25 09:40:00,286.31,287.44,285.83,287.22,65061.0,286.31,287.44,285.83,287.22,65061.0
2019-10-25 09:50:00,287.13,288.69,286.91,287.35,58315.0,287.13,288.69,286.91,287.35,58315.0
2019-10-25 10:00:00,287.4,287.7,286.39,287.68,34361.0,287.4,287.7,286.39,287.68,34361.0
2019-10-25 10:10:00,287.7,287.76,287.12,287.49,27677.0,287.7,287.76,287.12,287.49,27677.0
2019-10-25 10:20:00,287.53,288.8,287.44,288.47,52179.0,287.53,288.8,287.44,288.47,52179.0
2019-10-25 10:30:00,288.45,289.29,287.45,287.81,75748.0,288.45,289.29,287.45,287.81,75748.0
2019-10-25 10:40:00,287.99,288.14,287.35,287.86,23491.0,287.99,288.14,287.35,287.86,23491.0
2019-10-25 10:50:00,287.91,288.08,287.56,287.9,25409.0,287.91,288.08,287.56,287.9,25409.0
2019-10-25 11:00:00,287.95,288.17,287.33,287.8,28406.0,287.95,288.17,287.33,287.8,28406.0
2019-10-25 11:10:00,287.83,289.24,287.83,289.19,71174.0,287.83,289.24,287.83,289.19,71174.0
2019-10-25 11:20:00,289.2,289.59,289.16,289.56,20590.0,289.2,289.59,289.16,289.56,20590.0
2019-10-25 11:30:00,289.49,289.58,289.05,289.29,34748.0,289.49,289.58,289.05,289.29,34748.0
2019-10-25 11:40:00,289.36,289.71,289.13,289.71,68146.0,289.36,289.71,289.13,289.71,68146.0
2019-10-25 11:50:00,289.71,290.18,289.32,289.5,45639.0,289.71,290.18,289.32,289.5,45639.0
2019-10-25 12:00:00,289.44,289.49,288.66,289.1,31407.0,289.44,289.49,288.66,289.1,31407.0
2019-10-25 12:10:00,289.02,289.48,288.68,288.68,40618.0,289.02,289.48,288.68,288.68,40618.0
2019-10-25 12:20:00,288.68,288.81,288.06,288.4,13607.0,288.68,288.81,288.06,288.4,13607.0
2019-10-25 12:30:00,288.38,288.6,287.62,287.8,13083.0,288.38,288.6,287.62,287.8,13083.0
2019-10-25 12:40:00,287.71,287.93,287.13,287.18,13889.0,287.71,287.93,287.13,287.18,13889.0
2019-10-25 12:50:00,287.1,287.64,287.1,287.63,22518.0,287.1,287.64,287.1,287.63,22518.0
2019-10-25 13:00:00,287.59,288.46,287.32,288.46,14852.0,287.59,288.46,287.32,288.46,14852.0
2019-10-25 13:10:00,288.43,288.7,288.23,288.7,18683.0,288.43,288.7,288.23,288.7,18683.0
2019-10-25 13:20:00,288.67,289.14,288.65,288.99,28564.0,288.67,289.14,288.65,288.99,28564.0
2019-10-25 13:30:00,288.9,289.16,288.58,289.1,32111.0,288.9,289.16,288.58,289.1,32111.0
2019-10-25 13:40:00,289.06,289.68,289.0,289.68,22112.0,289.06,289.68,289.0,289.68,22112.0
2019-10-25 13:50:00,289.67,289.67,289.18,289.33,19877.0,289.67,289.67,289.18,289.33,19877.0
2019-10-25 14:00:00,289.32,289.42,288.89,289.14,26482.0,289.32,289.42,288.89,289.14,26482.0
2019-10-25 14:10:00,289.18,289.49,288.88,288.93,32644.0,289.18,289.49,288.88,288.93,32644.0
2019-10-25 14:20:00,289.02,289.22,288.55,288.67,23379.0,289.02,289.22,288.55,288.67,23379.0
2019-10-25 14:30:00,288.64,289.63,288.64,289.63,32899.0,288.64,289.63,288.64,289.63,32899.0
2019-10-25 14:40:00,289.62,289.82,289.29,289.73,32432.0,289.62,289.82,289.29,289.73,32432.0
2019-10-25 14:50:00,289.74,289.9,289.6,289.62,15094.0,289.74,289.9,289.6,289.62,15094.0
2019-10-25 15:00:00,289.59,289.67,288.88,288.96,19695.0,289.59,289.67,288.88,288.96,19695.0
2019-10-25 15:10:00,288.93,289.18,288.79,288.96,24691.0,288.93,289.18,288.79,288.96,24691.0
2019-10-25 15:20:00,288.95,289.31,288.92,289.11,20335.0,288.95,289.31,288.92,289.11,20335.0
2019-10-25 15:30:00,289.11,289.56,288.92,288.97,39485.0,289.11,289.56,288.92,288.97,39485.0
2019-10-25 15:40:00,288.95,289.0,288.06,288.06,43639.0,288.95,289.0,288.06,288.06,43639.0
2019-10-25 15:50:00,288.07,288.36,287.79,288.06,85338.0,288.07,288.36,287.79,288.06,85338.0
2019-10-28 09:30:00,283.76,290.4,283.38,290.31,137942.0,283.76,290.4,283.38,290.31,137942.0
2019-10-28 09:40:00,290.19,293.0,290.01,292.36,60943.0,290.19,293.0,290.01,292.36,60943.0
2019-10-28 09:50:00,292.52,294.69,292.11,293.55,66801.0,292.52,294.69,292.11,293.55,66801.0
2019-10-28 10:00:00,293.6,294.36,293.05,294.32,44160.0,293.6,294.36,293.05,294.32,44160.0
2019-10-28 10:10:00,294.31,294.5,293.23,294.0,28928.0,294.31,294.5,293.23,294.0,28928.0
2019-10-28 10:20:00,294.12,294.94,293.8,294.9,39954.0,294.12,294.94,293.8,294.9,39954.0
2019-10-28 10:30:00,294.92,294.99,294.52,294.58,30464.0,294.92,294.99,294.52,294.58,30464.0
2019-10-28 10:40:00,294.53,294.89,293.9,293.91,17676.0,294.53,294.89,293.9,293.91,17676.0
2019-10-28 10:50:00,293.8,293.8,292.11,292.72,102230.0,293.8,293.8,292.11,292.72,102230.0
2019-10-28 11:00:00,292.83,293.11,292.25,292.94,27835.0,292.83,293.11,292.25,292.94,27835.0
2019-10-28 11:10:00,292.96,294.42,292.85,294.28,67248.0,292.96,294.42,292.85,294.28,67248.0
2019-10-28 11:20:00,294.34,294.73,294.04,294.1,41458.0,294.34,294.73,294.04,294.1,41458.0
2019-10-28 11:30:00,294.1,294.13,293.05,293.06,28016.0,294.1,294.13,293.05,293.06,28016.0
2019-10-28 11:40:00,293.05,293.92,292.9,293.03,22945.0,293.05,293.92,292.9,293.03,22945.0
2019-10-28 11:50:00,293.0,293.0,291.89,292.18,39077.0,293.0,293.0,291.89,292.18,39077.0
2019-10-28 12:00:00,292.18,293.45,292.18,293.14,54835.0,292.18,293.45,292.18,293.14,54835.0
2019-10-28 12:10:00,293.19,294.21,293.12,293.93,28293.0,293.19,294.21,293.12,293.93,28293.0
2019-10-28 12:20:00,293.93,294.1,293.07,293.94,25671.0,293.93,294.1,293.07,293.94,25671.0
2019-10-28 12:30:00,293.95,294.43,293.48,294.32,29860.0,293.95,294.43,293.48,294.32,29860.0
2019-10-28 12:40:00,294.32,294.78,294.32,294.62,31193.0,294.32,294.78,294.32,294.62,31193.0
2019-10-28 12:50:00,294.66,294.66,293.35,293.56,26210.0,294.66,294.66,293.35,293.56,26210.0
2019-10-28 13:00:00,293.58,293.93,293.49,293.59,18400.0,293.58,293.93,293.49,293.59,18400.0
2019-10-28 13:10:00,293.54,294.15,293.41,293.96,31307.0,293.54,294.15,293.41,293.96,31307.0
2019-10-28 13:20:00,293.91,293.95,293.37,293.86,20425.0,293.91,293.95,293.37,293.86,20425.0
2019-10-28 13:30:00,293.78,293.99,293.53,293.79,19353.0,293.78,293.99,293.53,293.79,19353.0
2019-10-28 13:40:00,293.73,294.25,293.5,294.19,25700.0,293.73,294.25,293.5,294.19,25700.0
2019-10-28 13:50:00,294.25,294.48,293.9,294.37,27715.0,294.25,294.48,293.9,294.37,27715.0
2019-10-28 14:00:00,294.45,294.7,294.28,294.59,18245.0,294.45,294.7,294.28,294.59,18245.0
2019-10-28 14:10:00,294.57,294.7,294.3,294.69,13946.0,294.57,294.7,294.3,294.69,13946.0
2019-10-28 14:20:00,294.68,294.88,294.5,294.66,18180.0,294.68,294.88,294.5,294.66,18180.0
2019-10-28 14:30:00,294.65,294.76,294.13,294.38,31753.0,294.65,294.76,294.13,294.38,31753.0
2019-10-28 14:40:00,294.31,294.7,294.16,294.58,25242.0,294.31,294.7,294.16,294.58,25242.0
2019-10-28 14:50:00,294.6,294.76,294.37,294.38,17342.0,294.6,294.76,294.37,294.38,17342.0
2019-10-28 15:00:00,294.47,294.53,294.13,294.27,21018.0,294.47,294.53,294.13,294.27,21018.0
2019-10-28 15:10:00,294.25,294.6,294.14,294.4,34377.0,294.25,294.6,294.14,294.4,34377.0
2019-10-28 15:20:00,294.33,294.8,294.32,294.63,25941.0,294.33,294.8,294.32,294.63,25941.0
2019-10-28 15:30:00,294.63,294.86,294.19,294.81,46621.0,294.63,294.86,294.19,294.81,46621.0
2019-10-28 15:40:00,294.83,295.17,294.41,295.12,62834.0,294.83,295.17,294.41,295.12,62834.0
2019-10-28 15:50:00,295.11,295.97,294.9,295.45,122752.0,295.11,295.97,294.9,295.45,122752.0
2019-10-29 09:30:00,294.76,298.48,294.74,297.53,75952.0,294.76,298.48,294.74,297.53,75952.0
2019-10-29 09:40:00,297.58,298.42,295.63,298.21,45067.0,297.58,298.42,295.63,298.21,45067.0
2019-10-29 09:50:00,298.2,298.26,296.8,297.08,40163.0,298.2,298.26,296.8,297.08,40163.0
2019-10-29 10:00:00,297.1,297.11,295.55,295.67,47386.0,297.1,297.11,295.55,295.67,47386.0
2019-10-29 10:10:00,295.64,297.0,295.55,296.81,47864.0,295.64,297.0,295.55,296.81,47864.0
2019-10-29 10:20:00,296.85,298.2,296.5,297.5,53425.0,296.85,298.2,296.5,297.5,53425.0
2019-10-29 10:30:00,297.4,298.93,297.37,298.24,33349.0,297.4,298.93,297.37,298.24,33349.0
2019-10-29 10:40:00,298.23,298.72,297.87,298.21,34417.0,298.23,298.72,297.87,298.21,34417.0
2019-10-29 10:50:00,298.38,299.43,297.83,299.33,35365.0,298.38,299.43,297.83,299.33,35365.0
2019-10-29 11:00:00,299.29,299.38,297.67,298.0,39710.0,299.29,299.38,297.67,298.0,39710.0
2019-10-29 11:10:00,298.0,298.0,296.93,297.35,28345.0,298.0,298.0,296.93,297.35,28345.0
2019-10-29 11:20:00,297.44,298.09,297.44,297.51,32193.0,297.44,298.09,297.44,297.51,32193.0
2019-10-29 11:30:00,297.62,299.08,297.52,298.96,33624.0,297.62,299.08,297.52,298.96,33624.0
2019-10-29 11:40:00,298.99,298.99,297.82,298.78,30235.0,298.99,298.99,297.82,298.78,30235.0
2019-10-29 11:50:00,298.77,299.08,298.01,298.3,29073.0,298.77,299.08,298.01,298.3,29073.0
2019-10-29 12:00:00,298.3,299.13,298.12,299.09,36082.0,298.3,299.13,298.12,299.09,36082.0
2019-10-29 12:10:00,299.1,299.19,298.74,299.04,15135.0,299.1,299.19,298.74,299.04,15135.0
2019-10-29 12:20:00,298.98,299.14,298.48,299.1,20917.0,298.98,299.14,298.48,299.1,20917.0
2019-10-29 12:30:00,299.08,299.25,298.42,298.85,23039.0,299.08,299.25,298.42,298.85,23039.0
2019-10-29 12:40:00,298.92,299.6,298.92,299.45,41536.0,298.92,299.6,298.92,299.45,41536.0
2019-10-29 12:50:00,299.49,299.63,299.06,299.5,26982.0,299.49,299.63,299.06,299.5,26982.0
2019-10-29 13:00:00,299.5,299.83,299.5,299.8,32254.0,299.5,299.83,299.5,299.8,32254.0
2019-10-29 13:10:00,299.79,299.8,299.18,299.44,24769.0,299.79,299.8,299.18,299.44,24769.0
2019-10-29 13:20:00,299.39,299.6,299.18,299.6,17753.0,299.39,299.6,299.18,299.6,17753.0
2019-10-29 13:30:00,299.55,299.86,299.26,299.44,26635.0,299.55,299.86,299.26,299.44,26635.0
2019-10-29 13:40:00,299.4,299.48,298.63,298.67,25484.0,299.4,299.48,298.63,298.67,25484.0
2019-10-29 13:50:00,298.66,298.73,298.06,298.46,25766.0,298.66,298.73,298.06,298.46,25766.0
2019-10-29 14:00:00,298.4,298.44,297.93,298.06,20747.0,298.4,298.44,297.93,298.06,20747.0
2019-10-29 14:10:00,298.06,299.15,298.01,299.09,24323.0,298.06,299.15,298.01,299.09,24323.0
2019-10-29 14:20:00,299.08,299.88,298.84,299.74,47699.0,299.08,299.88,298.84,299.74,47699.0
2019-10-29 14:30:00,299.67,299.89,298.99,299.26,21170.0,299.67,299.89,298.99,299.26,21170.0
2019-10-29 14:40:00,299.19,299.67,298.95,299.53,44456.0,299.19,299.67,298.95,299.53,44456.0
2019-10-29 14:50:00,299.5,299.76,298.64,298.78,26926.0,299.5,299.76,298.64,298.78,26926.0
2019-10-29 15:00:00,298.87,298.87,298.23,298.51,25282.0,298.87,298.87,298.23,298.51,25282.0
2019-10-29 15:10:00,298.49,298.58,298.05,298.17,27065.0,298.49,298.58,298.05,298.17,27065.0
2019-10-29 15:20:00,298.17,298.22,297.58,297.91,39932.0,298.17,298.22,297.58,297.91,39932.0
2019-10-29 15:30:00,298.0,298.2,297.27,297.32,30129.0,298.0,298.2,297.27,297.32,30129.0
2019-10-29 15:40:00,297.29,297.41,296.58,296.6,48556.0,297.29,297.41,296.58,296.6,48556.0
2019-10-29 15:50:00,296.65,297.99,296.65,297.49,133115.0,296.65,297.99,296.65,297.49,133115.0
2019-10-30 09:30:00,302.51,306.89,302.03,306.08,167559.0,302.51,306.89,302.03,306.08,167559.0
2019-10-30 09:40:00,306.26,306.92,305.26,305.89,90547.0,306.26,306.92,305.26,305.89,90547.0
2019-10-30 09:50:00,306.09,306.16,304.03,304.82,69524.0,306.09,306.16,304.03,304.82,69524.0
2019-10-30 10:00:00,304.8,305.63,304.51,305.09,60749.0,304.8,305.63,304.51,305.09,60749.0
2019-10-30 10:10:00,305.08,305.42,304.74,305.4,42894.0,305.08,305.42,304.74,305.4,42894.0
2019-10-30 10:20:00,305.44,305.76,304.82,305.01,57204.0,305.44,305.76,304.82,305.01,57204.0
2019-10-30 10:30:00,305.08,305.13,303.05,303.19,55199.0,305.08,305.13,303.05,303.19,55199.0
2019-10-30 10:40:00,303.15,303.52,301.72,302.05,59759.0,303.15,303.52,301.72,302.05,59759.0
2019-10-30 10:50:00,302.13,303.35,301.82,302.0,70738.0,302.13,303.35,301.82,302.0,70738.0
2019-10-30 11:00:00,301.91,302.34,301.3,301.84,39579.0,301.91,302.34,301.3,301.84,39579.0
2019-10-30 11:10:00,301.84,302.93,301.84,302.38,23867.0,301.84,302.93,301.84,302.38,23867.0
2019-10-30 11:20:00,302.58,303.84,302.36,303.67,27796.0,302.58,303.84,302.36,303.67,27796.0
2019-10-30 11:30:00,303.79,304.05,302.54,302.6,15792.0,303.79,304.05,302.54,302.6,15792.0
2019-10-30 11:40:00,302.62,302.62,301.25,301.92,28137.0,302.62,302.62,301.25,301.92,28137.0
2019-10-30 11:50:00,301.77,301.82,300.76,301.67,23646.0,301.77,301.82,300.76,301.67,23646.0
2019-10-30 12:00:00,301.71,302.03,301.18,301.26,19979.0,301.71,302.03,301.18,301.26,19979.0
2019-10-30 12:10:00,301.4,301.67,300.75,300.91,21757.0,301.4,301.67,300.75,300.91,21757.0
2019-10-30 12:20:00,300.8,300.88,299.71,300.1,21711.0,300.8,300.88,299.71,300.1,21711.0
2019-10-30 12:30:00,300.1,300.45,299.98,300.1,17967.0,300.1,300.45,299.98,300.1,17967.0
2019-10-30 12:40:00,300.09,300.19,299.63,299.64,38508.0,300.09,300.19,299.63,299.64,38508.0
2019-10-30 12:50:00,299.68,300.36,299.54,300.21,16603.0,299.68,300.36,299.54,300.21,16603.0
2019-10-30 13:00:00,300.3,301.01,300.17,300.86,12199.0,300.3,301.01,300.17,300.86,12199.0
2019-10-30 13:10:00,300.81,301.2,300.67,301.0,12889.0,300.81,301.2,300.67,301.0,12889.0
2019-10-30 13:20:00,300.99,301.18,300.17,300.33,10227.0,300.99,301.18,300.17,300.33,10227.0
2019-10-30 13:30:00,300.3,300.46,299.98,300.0,13049.0,300.3,300.46,299.98,300.0,13049.0
2019-10-30 13:40:00,300.09,300.19,299.59,299.79,18194.0,300.09,300.19,299.59,299.79,18194.0
2019-10-30 13:50:00,299.9,300.07,299.33,299.33,14431.0,299.9,300.07,299.33,299.33,14431.0
2019-10-30 14:00:00,299.33,300.15,299.02,300.05,24773.0,299.33,300.15,299.02,300.05,24773.0
2019-10-30 14:10:00,300.05,300.57,300.05,300.14,22881.0,300.05,300.57,300.05,300.14,22881.0
2019-10-30 14:20:00,300.03,300.26,300.0,300.02,11778.0,300.03,300.26,300.0,300.02,11778.0
2019-10-30 14:30:00,300.1,300.58,300.0,300.03,46077.0,300.1,300.58,300.0,300.03,46077.0
2019-10-30 14:40:00,300.2,300.4,300.0,300.24,21313.0,300.2,300.4,300.0,300.24,21313.0
2019-10-30 14:50:00,300.34,300.5,300.04,300.14,16291.0,300.34,300.5,300.04,300.14,16291.0
2019-10-30 15:00:00,300.18,300.33,299.99,300.07,33547.0,300.18,300.33,299.99,300.07,33547.0
2019-10-30 15:10:00,300.15,300.38,300.0,300.29,23190.0,300.15,300.38,300.0,300.29,23190.0
2019-10-30 15:20:00,300.34,301.02,300.06,300.19,24433.0,300.34,301.02,300.06,300.19,24433.0
2019-10-30 15:30:00,300.23,300.34,300.0,300.09,26944.0,300.23,300.34,300.0,300.09,26944.0
2019-10-30 15:40:00,300.03,300.19,299.98,300.02,35966.0,300.03,300.19,299.98,300.02,35966.0
2019-10-30 15:50:00,300.04,300.33,299.45,299.95,89828.0,300.04,300.33,299.45,299.95,89828.0
2019-10-31 09:30:00,300.02,301.58,297.29,297.77,77552.0,300.02,301.58,297.29,297.77,77552.0
2019-10-31 09:40:00,298.01,299.52,297.48,297.59,29040.0,298.01,299.52,297.48,297.59,29040.0
2019-10-31 09:50:00,297.55,299.0,297.46,298.15,29737.0,297.55,299.0,297.46,298.15,29737.0
2019-10-31 10:00:00,298.25,298.25,297.14,297.57,27905.0,298.25,298.25,297.14,297.57,27905.0
2019-10-31 10:10:00,297.56,297.9,296.27,296.37,23920.0,297.56,297.9,296.27,296.37,23920.0
2019-10-31 10:20:00,296.37,296.89,296.21,296.79,24683.0,296.37,296.89,296.21,296.79,24683.0
2019-10-31 10:30:00,297.0,297.66,296.75,296.88,25009.0,297.0,297.66,296.75,296.88,25009.0
2019-10-31 10:40:00,296.75,296.9,296.04,296.72,17148.0,296.75,296.9,296.04,296.72,17148.0
2019-10-31 10:50:00,296.74,299.1,296.46,298.6,26257.0,296.74,299.1,296.46,298.6,26257.0
2019-10-31 11:00:00,298.59,299.37,298.45,298.64,22947.0,298.59,299.37,298.45,298.64,22947.0
2019-10-31 11:10:00,298.51,299.35,298.41,299.01,20786.0,298.51,299.35,298.41,299.01,20786.0
2019-10-31 11:20:00,299.0,299.09,297.48,297.61,24231.0,299.0,299.09,297.48,297.61,24231.0
2019-10-31 11:30:00,297.58,298.79,297.58,298.7,12909.0,297.58,298.79,297.58,298.7,12909.0
2019-10-31 11:40:00,298.58,299.29,298.53,298.79,17679.0,298.58,299.29,298.53,298.79,17679.0
2019-10-31 11:50:00,298.75,299.05,297.8,297.8,33643.0,298.75,299.05,297.8,297.8,33643.0
2019-10-31 12:00:00,297.77,298.05,297.1,297.6,23873.0,297.77,298.05,297.1,297.6,23873.0
2019-10-31 12:10:00,297.55,297.6,296.61,296.61,16944.0,297.55,297.6,296.61,296.61,16944.0
2019-10-31 12:20:00,296.59,296.67,296.25,296.49,16620.0,296.59,296.67,296.25,296.49,16620.0
2019-10-31 12:30:00,296.48,296.48,296.0,296.15,15790.0,296.48,296.48,296.0,296.15,15790.0
2019-10-31 12:40:00,296.17,296.17,295.57,296.06,15254.0,296.17,296.17,295.57,296.06,15254.0
2019-10-31 12:50:00,296.0,296.59,295.97,296.53,13735.0,296.0,296.59,295.97,296.53,13735.0
2019-10-31 13:00:00,296.44,296.64,296.21,296.57,8604.0,296.44,296.64,296.21,296.57,8604.0
2019-10-31 13:10:00,296.59,296.8,296.31,296.71,18985.0,296.59,296.8,296.31,296.71,18985.0
2019-10-31 13:20:00,296.68,296.76,296.47,296.66,7306.0,296.68,296.76,296.47,296.66,7306.0
2019-10-31 13:30:00,296.71,297.04,296.52,296.55,15711.0,296.71,297.04,296.52,296.55,15711.0
2019-10-31 13:40:00,296.53,296.85,296.5,296.5,9451.0,296.53,296.85,296.5,296.5,9451.0
2019-10-31 13:50:00,296.49,296.71,296.35,296.42,9088.0,296.49,296.71,296.35,296.42,9088.0
2019-10-31 14:00:00,296.42,296.75,296.08,296.68,59809.0,296.42,296.75,296.08,296.68,59809.0
2019-10-31 14:10:00,296.75,297.58,296.75,297.15,11782.0,296.75,297.58,296.75,297.15,11782.0
2019-10-31 14:20:00,297.31,297.8,297.24,297.8,18453.0,297.31,297.8,297.24,297.8,18453.0
2019-10-31 14:30:00,297.83,297.96,297.22,297.81,42959.0,297.83,297.96,297.22,297.81,42959.0
2019-10-31 14:40:00,297.8,297.9,297.4,297.86,37878.0,297.8,297.9,297.4,297.86,37878.0
2019-10-31 14:50:00,297.82,298.1,297.77,297.97,18805.0,297.82,298.1,297.77,297.97,18805.0
2019-10-31 15:00:00,298.0,298.64,297.76,298.62,43212.0,298.0,298.64,297.76,298.62,43212.0
2019-10-31 15:10:00,298.61,298.99,298.53,298.88,26344.0,298.61,298.99,298.53,298.88,26344.0
2019-10-31 15:20:00,298.88,299.0,298.43,298.62,39266.0,298.88,299.0,298.43,298.62,39266.0
2019-10-31 15:30:00,298.67,299.63,298.65,298.88,71068.0,298.67,299.63,298.65,298.88,71068.0
2019-10-31 15:40:00,298.8,299.06,298.74,298.86,35446.0,298.8,299.06,298.74,298.86,35446.0
2019-10-31 15:50:00,298.86,298.94,297.91,298.71,87026.0,298.86,298.94,297.91,298.71,87026.0
2019-11-01 09:30:00,299.79,300.75,299.33,300.29,50817.0,299.79,300.75,299.33,300.29,50817.0
2019-11-01 09:40:00,300.12,301.93,299.96,301.54,41473.0,300.12,301.93,299.96,301.54,41473.0
2019-11-01 09:50:00,301.55,302.21,301.24,301.27,24565.0,301.55,302.21,301.24,301.27,24565.0
2019-11-01 10:00:00,300.79,301.87,300.28,301.58,18386.0,300.79,301.87,300.28,301.58,18386.0
2019-11-01 10:10:00,301.41,302.25,301.41,302.24,24209.0,301.41,302.25,301.41,302.24,24209.0
2019-11-01 10:20:00,302.18,302.28,301.4,301.5,26082.0,302.18,302.28,301.4,301.5,26082.0
2019-11-01 10:30:00,301.53,302.5,301.42,302.45,13047.0,301.53,302.5,301.42,302.45,13047.0
2019-11-01 10:40:00,302.44,303.7,302.28,303.7,38154.0,302.44,303.7,302.28,303.7,38154.0
2019-11-01 10:50:00,303.7,303.79,302.07,302.07,45533.0,303.7,303.79,302.07,302.07,45533.0
2019-11-01 11:00:00,302.01,302.83,301.64,302.79,23856.0,302.01,302.83,301.64,302.79,23856.0
2019-11-01 11:10:00,302.84,303.0,302.43,302.44,24782.0,302.84,303.0,302.43,302.44,24782.0
2019-11-01 11:20:00,302.26,302.41,301.5,301.57,7344.0,302.26,302.41,301.5,301.57,7344.0
2019-11-01 11:30:00,301.53,301.7,301.1,301.62,12247.0,301.53,301.7,301.1,301.62,12247.0
2019-11-01 11:40:00,301.49,301.57,301.18,301.19,5273.0,301.49,301.57,301.18,301.19,5273.0
2019-11-01 11:50:00,301.28,301.4,300.66,300.91,11754.0,301.28,301.4,300.66,300.91,11754.0
2019-11-01 12:00:00,300.98,301.01,300.3,300.72,13831.0,300.98,301.01,300.3,300.72,13831.0
2019-11-01 12:10:00,300.71,300.73,299.91,300.18,16262.0,300.71,300.73,299.91,300.18,16262.0
2019-11-01 12:20:00,300.15,300.25,299.89,300.25,14115.0,300.15,300.25,299.89,300.25,14115.0
2019-11-01 12:30:00,300.26,300.26,299.94,300.03,10209.0,300.26,300.26,299.94,300.03,10209.0
2019-11-01 12:40:00,299.98,300.19,299.88,300.18,8616.0,299.98,300.19,299.88,300.18,8616.0
2019-11-01 12:50:00,300.18,300.2,299.65,299.82,26671.0,300.18,300.2,299.65,299.82,26671.0
2019-11-01 13:00:00,299.75,299.88,299.48,299.61,14008.0,299.75,299.88,299.48,299.61,14008.0
2019-11-01 13:10:00,299.62,300.3,299.54,300.26,11812.0,299.62,300.3,299.54,300.26,11812.0
2019-11-01 13:20:00,300.31,300.81,300.31,300.6,11100.0,300.31,300.81,300.31,300.6,11100.0
2019-11-01 13:30:00,300.6,300.6,300.2,300.45,10651.0,300.6,300.6,300.2,300.45,10651.0
2019-11-01 13:40:00,300.52,300.65,300.28,300.3,12749.0,300.52,300.65,300.28,300.3,12749.0
2019-11-01 13:50:00,300.23,300.51,300.06,300.44,6653.0,300.23,300.51,300.06,300.44,6653.0
2019-11-01 14:00:00,300.4,300.5,300.0,300.04,11490.0,300.4,300.5,300.0,300.04,11490.0
2019-11-01 14:10:00,300.04,300.31,299.99,300.15,20899.0,300.04,300.31,299.99,300.15,20899.0
2019-11-01 14:20:00,300.2,300.4,300.0,300.13,23461.0,300.2,300.4,300.0,300.13,23461.0
2019-11-01 14:30:00,300.14,300.34,299.46,299.92,63791.0,300.14,300.34,299.46,299.92,63791.0
2019-11-01 14:40:00,299.93,300.37,299.73,300.2,17804.0,299.93,300.37,299.73,300.2,17804.0
2019-11-01 14:50:00,300.31,300.32,299.99,300.18,11459.0,300.31,300.32,299.99,300.18,11459.0
2019-11-01 15:00:00,300.13,300.25,299.95,299.98,23458.0,300.13,300.25,299.95,299.98,23458.0
2019-11-01 15:10:00,299.98,300.11,299.72,300.01,15718.0,299.98,300.11,299.72,300.01,15718.0
2019-11-01 15:20:00,300.0,300.0,299.51,299.88,26770.0,300.0,300.0,299.51,299.88,26770.0
2019-11-01 15:30:00,299.91,300.13,299.86,299.94,32634.0,299.91,300.13,299.86,299.94,32634.0
2019-11-01 15:40:00,299.92,300.11,299.43,299.48,41006.0,299.92,300.11,299.43,299.48,41006.0
2019-11-01 15:50:00,299.46,299.55,298.57,299.36,97773.0,299.46,299.55,298.57,299.36,97773.0
2019-11-04 09:30:00,301.14,302.56,300.02,300.05,48876.0,301.14,302.56,300.02,300.05,48876.0
2019-11-04 09:40:00,300.01,300.2,298.04,298.68,29899.0,300.01,300.2,298.04,298.68,29899.0
2019-11-04 09:50:00,298.5,298.51,297.01,298.23,29508.0,298.5,298.51,297.01,298.23,29508.0
2019-11-04 10:00:00,298.22,298.44,297.26,297.4,32300.0,298.22,298.44,297.26,297.4,32300.0
2019-11-04 10:10:00,297.52,297.53,295.58,296.0,46948.0,297.52,297.53,295.58,296.0,46948.0
2019-11-04 10:20:00,295.9,295.98,295.39,295.58,34509.0,295.9,295.98,295.39,295.58,34509.0
2019-11-04 10:30:00,295.57,296.48,295.57,296.36,20902.0,295.57,296.48,295.57,296.36,20902.0
2019-11-04 10:40:00,296.33,297.89,296.33,297.4,23228.0,296.33,297.89,296.33,297.4,23228.0
2019-11-04 10:50:00,297.21,297.21,296.36,296.36,21854.0,297.21,297.21,296.36,296.36,21854.0
2019-11-04 11:00:00,296.35,297.18,296.11,296.99,15617.0,296.35,297.18,296.11,296.99,15617.0
2019-11-04 11:10:00,297.05,297.33,296.88,297.2,8673.0,297.05,297.33,296.88,297.2,8673.0
2019-11-04 11:20:00,297.11,297.13,296.18,296.36,14049.0,297.11,297.13,296.18,296.36,14049.0
2019-11-04 11:30:00,296.29,296.36,295.58,295.6,14922.0,296.29,296.36,295.58,295.6,14922.0
2019-11-04 11:40:00,295.56,295.75,295.13,295.41,27474.0,295.56,295.75,295.13,295.41,27474.0
2019-11-04 11:50:00,295.41,296.28,295.4,296.27,15547.0,295.41,296.28,295.4,296.27,15547.0
2019-11-04 12:00:00,296.25,296.58,296.14,296.14,13265.0,296.25,296.58,296.14,296.14,13265.0
2019-11-04 12:10:00,296.14,296.15,295.55,295.86,9300.0,296.14,296.15,295.55,295.86,9300.0
2019-11-04 12:20:00,295.72,295.82,294.81,294.98,16943.0,295.72,295.82,294.81,294.98,16943.0
2019-11-04 12:30:00,294.93,294.98,294.51,294.62,9825.0,294.93,294.98,294.51,294.62,9825.0
2019-11-04 12:40:00,294.54,294.98,294.54,294.93,12738.0,294.54,294.98,294.54,294.93,12738.0
2019-11-04 12:50:00,295.0,295.43,294.97,295.38,10358.0,295.0,295.43,294.97,295.38,10358.0
2019-11-04 13:00:00,295.45,295.73,295.24,295.59,13698.0,295.45,295.73,295.24,295.59,13698.0
2019-11-04 13:10:00,295.61,295.61,295.03,295.03,11995.0,295.61,295.61,295.03,295.03,11995.0
2019-11-04 13:20:00,295.04,295.18,294.94,294.96,10223.0,295.04,295.18,294.94,294.96,10223.0
2019-11-04 13:30:00,295.05,295.16,294.92,295.11,10378.0,295.05,295.16,294.92,295.11,10378.0
2019-11-04 13:40:00,295.13,295.74,294.97,295.72,15769.0,295.13,295.74,294.97,295.72,15769.0
2019-11-04 13:50:00,295.7,296.01,295.67,296.0,9258.0,295.7,296.01,295.67,296.0,9258.0
2019-11-04 14:00:00,295.99,296.0,295.33,295.35,13450.0,295.99,296.0,295.33,295.35,13450.0
2019-11-04 14:10:00,295.32,295.34,294.84,295.05,32926.0,295.32,295.34,294.84,295.05,32926.0
2019-11-04 14:20:00,295.06,295.39,295.0,295.32,30174.0,295.06,295.39,295.0,295.32,30174.0
2019-11-04 14:30:00,295.35,295.53,295.26,295.37,18042.0,295.35,295.53,295.26,295.37,18042.0
2019-11-04 14:40:00,295.4,295.85,295.37,295.43,15400.0,295.4,295.85,295.37,295.43,15400.0
2019-11-04 14:50:00,295.32,295.38,294.9,295.01,17748.0,295.32,295.38,294.9,295.01,17748.0
2019-11-04 15:00:00,295.03,295.04,294.56,294.56,19798.0,295.03,295.04,294.56,294.56,19798.0
2019-11-04 15:10:00,294.59,294.64,294.26,294.59,24106.0,294.59,294.64,294.26,294.59,24106.0
2019-11-04 15:20:00,294.63,294.86,294.52,294.54,18861.0,294.63,294.86,294.52,294.54,18861.0
2019-11-04 15:30:00,294.57,294.62,293.82,294.06,62947.0,294.57,294.62,293.82,294.06,62947.0
2019-11-04 15:40:00,294.06,294.65,294.02,294.14,35426.0,294.06,294.65,294.02,294.14,35426.0
2019-11-04 15:50:00,294.08,294.16,293.13,293.47,106910.0,294.08,294.16,293.13,293.47,106910.0
2019-11-05 09:30:00,293.86,293.86,290.16,291.38,72052.0,293.86,293.86,290.16,291.38,72052.0
2019-11-05 09:40:00,291.25,292.39,291.23,291.37,21647.0,291.25,292.39,291.23,291.37,21647.0
2019-11-05 09:50:00,291.22,291.52,290.13,291.4,27582.0,291.22,291.52,290.13,291.4,27582.0
2019-11-05 10:00:00,291.56,292.48,290.12,290.23,16135.0,291.56,292.48,290.12,290.23,16135.0
2019-11-05 10:10:00,290.25,290.29,288.82,290.29,26909.0,290.25,290.29,288.82,290.29,26909.0
2019-11-05 10:20:00,290.14,291.68,290.14,291.0,17751.0,290.14,291.68,290.14,291.0,17751.0
2019-11-05 10:30:00,290.96,291.28,290.61,291.19,10987.0,290.96,291.28,290.61,291.19,10987.0
2019-11-05 10:40:00,291.03,292.04,291.03,291.95,14986.0,291.03,292.04,291.03,291.95,14986.0
2019-11-05 10:50:00,292.08,293.6,291.9,293.0,23393.0,292.08,293.6,291.9,293.0,23393.0
2019-11-05 11:00:00,292.86,294.28,292.67,294.01,11517.0,292.86,294.28,292.67,294.01,11517.0
2019-11-05 11:10:00,294.12,294.76,293.89,294.76,22726.0,294.12,294.76,293.89,294.76,22726.0
2019-11-05 11:20:00,294.69,295.09,294.59,294.87,29270.0,294.69,295.09,294.59,294.87,29270.0
2019-11-05 11:30:00,294.85,294.85,293.71,294.16,13713.0,294.85,294.85,293.71,294.16,13713.0
2019-11-05 11:40:00,294.25,294.79,294.14,294.47,13350.0,294.25,294.79,294.14,294.47,13350.0
2019-11-05 11:50:00,294.47,294.7,293.74,294.16,9663.0,294.47,294.7,293.74,294.16,9663.0
2019-11-05 12:00:00,294.19,294.48,294.08,294.29,8702.0,294.19,294.48,294.08,294.29,8702.0
2019-11-05 12:10:00,294.22,294.46,293.93,294.46,9939.0,294.22,294.46,293.93,294.46,9939.0
2019-11-05 12:20:00,294.45,294.7,294.32,294.62,6500.0,294.45,294.7,294.32,294.62,6500.0
2019-11-05 12:30:00,294.65,294.76,294.0,294.07,8042.0,294.65,294.76,294.0,294.07,8042.0
2019-11-05 12:40:00,293.97,294.2,293.7,293.71,4800.0,293.97,294.2,293.7,293.71,4800.0
2019-11-05 12:50:00,293.74,294.72,293.74,294.51,4985.0,293.74,294.72,293.74,294.51,4985.0
2019-11-05 13:00:00,294.39,294.61,293.82,293.91,7455.0,294.39,294.61,293.82,293.91,7455.0
2019-11-05 13:10:00,293.98,294.39,293.93,294.35,6408.0,293.98,294.39,293.93,294.35,6408.0
2019-11-05 13:20:00,294.44,294.58,294.14,294.3,6318.0,294.44,294.58,294.14,294.3,6318.0
2019-11-05 13:30:00,294.3,294.78,294.17,294.45,12653.0,294.3,294.78,294.17,294.45,12653.0
2019-11-05 13:40:00,294.5,294.79,294.46,294.52,9368.0,294.5,294.79,294.46,294.52,9368.0
2019-11-05 13:50:00,294.57,294.58,293.64,293.7,6900.0,294.57,294.58,293.64,293.7,6900.0
2019-11-05 14:00:00,293.77,293.79,293.31,293.5,10879.0,293.77,293.79,293.31,293.5,10879.0
2019-11-05 14:10:00,293.51,293.81,293.38,293.42,7216.0,293.51,293.81,293.38,293.42,7216.0
2019-11-05 14:20:00,293.38,294.16,293.38,293.97,4708.0,293.38,294.16,293.38,293.97,4708.0
2019-11-05 14:30:00,293.99,294.13,293.52,293.54,6959.0,293.99,294.13,293.52,293.54,6959.0
2019-11-05 14:40:00,293.47,293.6,293.33,293.39,7260.0,293.47,293.6,293.33,293.39,7260.0
2019-11-05 14:50:00,293.44,293.53,292.81,293.0,8979.0,293.44,293.53,292.81,293.0,8979.0
2019-11-05 15:00:00,292.87,292.95,292.72,292.85,8514.0,292.87,292.95,292.72,292.85,8514.0
2019-11-05 15:10:00,292.85,292.91,292.35,292.48,10357.0,292.85,292.91,292.35,292.48,10357.0
2019-11-05 15:20:00,292.51,292.84,292.42,292.46,11812.0,292.51,292.84,292.42,292.46,11812.0
2019-11-05 15:30:00,292.5,292.51,292.04,292.29,15852.0,292.5,292.51,292.04,292.29,15852.0
2019-11-05 15:40:00,292.3,292.49,292.12,292.18,15861.0,292.3,292.49,292.12,292.18,15861.0
2019-11-05 15:50:00,292.17,292.62,291.9,292.22,56877.0,292.17,292.62,291.9,292.22,56877.0
2019-11-06 09:30:00,292.34,293.0,289.97,291.85,34906.0,292.34,293.0,289.97,291.85,34906.0
2019-11-06 09:40:00,291.88,291.9,290.02,290.1,15475.0,291.88,291.9,290.02,290.1,15475.0
2019-11-06 09:50:00,290.01,290.03,289.0,289.28,25013.0,290.01,290.03,289.0,289.28,25013.0
2019-11-06 10:00:00,289.15,289.15,288.41,288.8,30238.0,289.15,289.15,288.41,288.8,30238.0
2019-11-06 10:10:00,289.04,290.14,288.96,290.11,11150.0,289.04,290.14,288.96,290.11,11150.0
2019-11-06 10:20:00,290.12,291.29,290.12,290.72,18658.0,290.12,291.29,290.12,290.72,18658.0
2019-11-06 10:30:00,290.73,290.75,289.72,289.91,15953.0,290.73,290.75,289.72,289.91,15953.0
2019-11-06 10:40:00,289.88,290.99,289.88,290.89,12285.0,289.88,290.99,289.88,290.89,12285.0
2019-11-06 10:50:00,290.81,291.18,290.62,290.99,11518.0,290.81,291.18,290.62,290.99,11518.0
2019-11-06 11:00:00,291.01,291.13,290.44,290.44,4945.0,291.01,291.13,290.44,290.44,4945.0
2019-11-06 11:10:00,290.29,290.29,289.75,290.21,12096.0,290.29,290.29,289.75,290.21,12096.0
2019-11-06 11:20:00,290.27,290.55,289.89,290.0,7664.0,290.27,290.55,289.89,290.0,7664.0
2019-11-06 11:30:00,290.08,290.08,289.68,289.69,4637.0,290.08,290.08,289.68,289.69,4637.0
2019-11-06 11:40:00,289.5,289.88,288.02,288.18,19532.0,289.5,289.88,288.02,288.18,19532.0
2019-11-06 11:50:00,288.07,288.09,287.07,287.46,26197.0,288.07,288.09,287.07,287.46,26197.0
2019-11-06 12:00:00,287.48,287.92,287.18,287.77,16362.0,287.48,287.92,287.18,287.77,16362.0
2019-11-06 12:10:00,287.87,287.87,287.12,287.33,16455.0,287.87,287.87,287.12,287.33,16455.0
2019-11-06 12:20:00,287.34,287.44,286.85,287.07,14721.0,287.34,287.44,286.85,287.07,14721.0
2019-11-06 12:30:00,287.11,287.54,287.07,287.19,28150.0,287.11,287.54,287.07,287.19,28150.0
2019-11-06 12:40:00,287.18,288.23,287.12,288.12,32328.0,287.18,288.23,287.12,288.12,32328.0
2019-11-06 12:50:00,288.23,288.35,287.91,288.33,7130.0,288.23,288.35,287.91,288.33,7130.0
2019-11-06 13:00:00,288.39,288.94,288.39,288.93,8355.0,288.39,288.94,288.39,288.93,8355.0
2019-11-06 13:10:00,288.91,289.16,288.36,289.13,12280.0,288.91,289.16,288.36,289.13,12280.0
2019-11-06 13:20:00,289.22,289.6,288.92,289.46,15371.0,289.22,289.6,288.92,289.46,15371.0
2019-11-06 13:30:00,289.43,289.93,289.25,289.89,20447.0,289.43,289.93,289.25,289.89,20447.0
2019-11-06 13:40:00,289.86,290.05,289.58,289.95,10185.0,289.86,290.05,289.58,289.95,10185.0
2019-11-06 13:50:00,290.04,290.7,289.74,289.84,26138.0,290.04,290.7,289.74,289.84,26138.0
2019-11-06 14:00:00,289.8,290.11,289.63,290.03,9863.0,289.8,290.11,289.63,290.03,9863.0
2019-11-06 14:10:00,290.11,290.22,289.91,290.02,6702.0,290.11,290.22,289.91,290.02,6702.0
2019-11-06 14:20:00,290.05,290.07,289.53,289.81,10954.0,290.05,290.07,289.53,289.81,10954.0
2019-11-06 14:30:00,289.83,290.09,289.62,289.83,11567.0,289.83,290.09,289.62,289.83,11567.0
2019-11-06 14:40:00,289.87,290.12,289.77,290.06,14914.0,289.87,290.12,289.77,290.06,14914.0
2019-11-06 14:50:00,290.06,290.49,289.78,289.78,17416.0,290.06,290.49,289.78,289.78,17416.0
2019-11-06 15:00:00,289.75,289.77,289.48,289.72,13823.0,289.75,289.77,289.48,289.72,13823.0
2019-11-06 15:10:00,289.71,289.72,289.17,289.17,13174.0,289.71,289.72,289.17,289.17,13174.0
2019-11-06 15:20:00,289.11,289.22,288.92,289.0,13897.0,289.11,289.22,288.92,289.0,13897.0
2019-11-06 15:30:00,288.99,289.47,288.83,289.42,20637.0,288.99,289.47,288.83,289.42,20637.0
2019-11-06 15:40:00,289.47,289.68,289.28,289.33,24852.0,289.47,289.68,289.28,289.33,24852.0
2019-11-06 15:50:00,289.35,289.45,288.44,289.0,70034.0,289.35,289.45,288.44,289.0,70034.0
2019-11-07 09:30:00,289.52,290.45,288.04,290.15,37259.0,289.52,290.45,288.04,290.15,37259.0
2019-11-07 09:40:00,290.05,290.56,288.26,288.27,22817.0,290.05,290.56,288.26,288.27,22817.0
2019-11-07 09:50:00,288.41,288.41,286.79,287.19,28599.0,288.41,288.41,286.79,287.19,28599.0
2019-11-07 10:00:00,287.14,287.35,286.14,286.65,24458.0,287.14,287.35,286.14,286.65,24458.0
2019-11-07 10:10:00,286.96,287.85,286.75,287.22,18405.0,286.96,287.85,286.75,287.22,18405.0
2019-11-07 10:20:00,287.25,287.26,286.31,287.26,40983.0,287.25,287.26,286.31,287.26,40983.0
2019-11-07 10:30:00,287.19,287.32,286.56,286.74,25967.0,287.19,287.32,286.56,286.74,25967.0
2019-11-07 10:40:00,286.79,286.85,285.64,285.8,20898.0,286.79,286.85,285.64,285.8,20898.0
2019-11-07 10:50:00,285.79,287.21,285.7,286.25,20218.0,285.79,287.21,285.7,286.25,20218.0
2019-11-07 11:00:00,286.25,287.2,286.22,286.87,10650.0,286.25,287.2,286.22,286.87,10650.0
2019-11-07 11:10:00,287.0,287.14,286.19,286.24,10301.0,287.0,287.14,286.19,286.24,10301.0
2019-11-07 11:20:00,286.23,286.51,285.74,286.51,11628.0,286.23,286.51,285.74,286.51,11628.0
2019-11-07 11:30:00,286.58,286.74,286.31,286.66,7771.0,286.58,286.74,286.31,286.66,7771.0
2019-11-07 11:40:00,286.64,286.9,286.6,286.6,6154.0,286.64,286.9,286.6,286.6,6154.0
2019-11-07 11:50:00,286.63,286.76,286.2,286.54,12284.0,286.63,286.76,286.2,286.54,12284.0
2019-11-07 12:00:00,286.71,286.94,286.49,286.76,12328.0,286.71,286.94,286.49,286.76,12328.0
2019-11-07 12:10:00,286.84,287.57,286.83,287.5,10855.0,286.84,287.57,286.83,287.5,10855.0
2019-11-07 12:20:00,287.59,288.31,287.5,288.31,11771.0,287.59,288.31,287.5,288.31,11771.0
2019-11-07 12:30:00,288.26,288.27,287.57,287.81,7018.0,288.26,288.27,287.57,287.81,7018.0
2019-11-07 12:40:00,287.81,287.88,287.54,287.78,4900.0,287.81,287.88,287.54,287.78,4900.0
2019-11-07 12:50:00,287.78,288.13,287.78,287.88,5628.0,287.78,288.13,287.78,287.88,5628.0
2019-11-07 13:00:00,287.85,287.91,287.3,287.51,11154.0,287.85,287.91,287.3,287.51,11154.0
2019-11-07 13:10:00,287.52,287.62,286.74,286.9,5190.0,287.52,287.62,286.74,286.9,5190.0
2019-11-07 13:20:00,286.88,286.93,286.58,286.72,8230.0,286.88,286.93,286.58,286.72,8230.0
2019-11-07 13:30:00,286.72,286.73,286.18,286.19,8139.0,286.72,286.73,286.18,286.19,8139.0
2019-11-07 13:40:00,286.22,286.43,285.93,286.43,16945.0,286.22,286.43,285.93,286.43,16945.0
2019-11-07 13:50:00,286.44,286.59,286.35,286.36,6800.0,286.44,286.59,286.35,286.36,6800.0
2019-11-07 14:00:00,286.27,286.51,286.25,286.25,4525.0,286.27,286.51,286.25,286.25,4525.0
2019-11-07 14:10:00,286.19,286.67,286.18,286.61,4526.0,286.19,286.67,286.18,286.61,4526.0
2019-11-07 14:20:00,286.62,286.79,286.07,286.25,8018.0,286.62,286.79,286.07,286.25,8018.0
2019-11-07 14:30:00,286.25,286.47,286.15,286.39,8578.0,286.25,286.47,286.15,286.39,8578.0
2019-11-07 14:40:00,286.29,286.37,285.6,285.77,12820.0,286.29,286.37,285.6,285.77,12820.0
2019-11-07 14:50:00,285.68,285.94,285.63,285.88,5771.0,285.68,285.94,285.63,285.88,5771.0
2019-11-07 15:00:00,285.83,286.69,285.8,286.59,19100.0,285.83,286.69,285.8,286.59,19100.0
2019-11-07 15:10:00,286.5,286.68,286.25,286.25,10493.0,286.5,286.68,286.25,286.25,10493.0
2019-11-07 15:20:00,286.21,286.3,286.03,286.28,7261.0,286.21,286.3,286.03,286.28,7261.0
2019-11-07 15:30:00,286.28,286.53,286.23,286.51,25200.0,286.28,286.53,286.23,286.51,25200.0
2019-11-07 15:40:00,286.56,286.82,286.28,286.45,24131.0,286.56,286.82,286.28,286.45,24131.0
2019-11-07 15:50:00,286.39,286.93,285.64,286.93,66091.0,286.39,286.93,285.64,286.93,66091.0
2019-11-08 09:30:00,286.53,287.27,285.25,286.57,23143.0,286.53,287.27,285.25,286.57,23143.0
2019-11-08 09:40:00,286.31,287.17,286.14,286.54,14910.0,286.31,287.17,286.14,286.54,14910.0
2019-11-08 09:50:00,286.44,286.63,285.28,285.28,20323.0,286.44,286.63,285.28,285.28,20323.0
2019-11-08 10:00:00,285.39,286.63,285.28,286.46,9845.0,285.39,286.63,285.28,286.46,9845.0
2019-11-08 10:10:00,286.5,287.48,286.21,287.06,15679.0,286.5,287.48,286.21,287.06,15679.0
2019-11-08 10:20:00,287.0,288.0,287.0,287.97,11883.0,287.0,288.0,287.0,287.97,11883.0
2019-11-08 10:30:00,287.85,289.01,287.84,288.37,45092.0,287.85,289.01,287.84,288.37,45092.0
2019-11-08 10:40:00,288.36,290.27,288.3,290.17,19007.0,288.36,290.27,288.3,290.17,19007.0
2019-11-08 10:50:00,290.14,290.5,289.34,289.5,14715.0,290.14,290.5,289.34,289.5,14715.0
2019-11-08 11:00:00,289.6,290.15,289.3,290.09,16510.0,289.6,290.15,289.3,290.09,16510.0
2019-11-08 11:10:00,290.02,290.72,290.02,290.23,17488.0,290.02,290.72,290.02,290.23,17488.0
2019-11-08 11:20:00,290.3,290.76,290.3,290.53,7508.0,290.3,290.76,290.3,290.53,7508.0
2019-11-08 11:30:00,290.48,291.26,290.24,291.18,15506.0,290.48,291.26,290.24,291.18,15506.0
2019-11-08 11:40:00,291.26,291.58,290.8,290.94,15979.0,291.26,291.58,290.8,290.94,15979.0
2019-11-08 11:50:00,290.92,290.99,290.35,290.82,6322.0,290.92,290.99,290.35,290.82,6322.0
2019-11-08 12:00:00,290.75,290.83,290.27,290.37,7652.0,290.75,290.83,290.27,290.37,7652.0
2019-11-08 12:10:00,290.36,290.38,289.82,289.87,8133.0,290.36,290.38,289.82,289.87,8133.0
2019-11-08 12:20:00,289.79,289.83,289.35,289.46,8951.0,289.79,289.83,289.35,289.46,8951.0
2019-11-08 12:30:00,289.4,289.53,289.22,289.25,7776.0,289.4,289.53,289.22,289.25,7776.0
2019-11-08 12:40:00,289.34,289.4,288.72,288.72,8947.0,289.34,289.4,288.72,288.72,8947.0
2019-11-08 12:50:00,288.78,289.39,288.7,289.0,15581.0,288.78,289.39,288.7,289.0,15581.0
2019-11-08 13:00:00,288.88,289.49,288.46,289.4,9700.0,288.88,289.49,288.46,289.4,9700.0
2019-11-08 13:10:00,289.4,289.84,289.4,289.74,4450.0,289.4,289.84,289.4,289.74,4450.0
2019-11-08 13:20:00,289.72,290.1,289.69,289.81,4905.0,289.72,290.1,289.69,289.81,4905.0
2019-11-08 13:30:00,289.83,290.24,289.56,290.24,7760.0,289.83,290.24,289.56,290.24,7760.0
2019-11-08 13:40:00,290.12,290.12,289.93,290.07,13369.0,290.12,290.12,289.93,290.07,13369.0
2019-11-08 13:50:00,290.07,290.31,289.9,289.95,8063.0,290.07,290.31,289.9,289.95,8063.0
2019-11-08 14:00:00,289.89,290.29,289.85,290.29,12006.0,289.89,290.29,289.85,290.29,12006.0
2019-11-08 14:10:00,290.26,291.03,290.22,290.86,37264.0,290.26,291.03,290.22,290.86,37264.0
2019-11-08 14:20:00,290.87,291.13,290.83,291.02,23132.0,290.87,291.13,290.83,291.02,23132.0
2019-11-08 14:30:00,291.16,291.44,291.05,291.25,30758.0,291.16,291.44,291.05,291.25,30758.0
2019-11-08 14:40:00,291.26,291.72,291.0,291.46,46955.0,291.26,291.72,291.0,291.46,46955.0
2019-11-08 14:50:00,291.44,291.93,291.13,291.8,67018.0,291.44,291.93,291.13,291.8,67018.0
2019-11-08 15:00:00,291.83,292.08,291.79,291.86,16073.0,291.83,292.08,291.79,291.86,16073.0
2019-11-08 15:10:00,291.87,292.09,291.56,291.69,21995.0,291.87,292.09,291.56,291.69,21995.0
2019-11-08 15:20:00,291.77,291.85,291.22,291.62,16506.0,291.77,291.85,291.22,291.62,16506.0
2019-11-08 15:30:00,291.61,292.17,291.43,292.07,31788.0,291.61,292.17,291.43,292.07,31788.0
2019-11-08 15:40:00,292.08,292.85,292.04,292.85,36992.0,292.08,292.85,292.04,292.85,36992.0
2019-11-08 15:50:00,292.86,293.39,292.86,293.26,118153.0,292.86,293.39,292.86,293.26,118153.0
2019-11-11 09:30:00,292.48,292.85,291.0,291.7,29501.0,292.48,292.85,291.0,291.7,29501.0
2019-11-11 09:40:00,291.57,293.91,290.51,293.91,26807.0,291.57,293.91,290.51,293.91,26807.0
2019-11-11 09:50:00,293.85,294.07,292.49,293.94,34462.0,293.85,294.07,292.49,293.94,34462.0
2019-11-11 10:00:00,293.91,294.78,292.54,294.12,19153.0,293.91,294.78,292.54,294.12,19153.0
2019-11-11 10:10:00,294.08,294.1,292.54,293.45,31034.0,294.08,294.1,292.54,293.45,31034.0
2019-11-11 10:20:00,293.24,293.43,292.7,293.38,13897.0,293.24,293.43,292.7,293.38,13897.0
2019-11-11 10:30:00,293.46,294.92,293.46,294.35,11303.0,293.46,294.92,293.46,294.35,11303.0
2019-11-11 10:40:00,294.16,294.16,292.85,293.48,16460.0,294.16,294.16,292.85,293.48,16460.0
2019-11-11 10:50:00,293.5,293.81,293.28,293.3,23101.0,293.5,293.81,293.28,293.3,23101.0
2019-11-11 11:00:00,293.44,293.89,293.38,293.73,14023.0,293.44,293.89,293.38,293.73,14023.0
2019-11-11 11:10:00,293.81,293.93,293.49,293.55,18304.0,293.81,293.93,293.49,293.55,18304.0
2019-11-11 11:20:00,293.56,293.86,293.38,293.64,19977.0,293.56,293.86,293.38,293.64,19977.0
2019-11-11 11:30:00,293.59,293.95,293.58,293.88,5476.0,293.59,293.95,293.58,293.88,5476.0
2019-11-11 11:40:00,293.93,293.93,293.52,293.68,8400.0,293.93,293.93,293.52,293.68,8400.0
2019-11-11 11:50:00,293.68,294.21,293.65,293.7,8290.0,293.68,294.21,293.65,293.7,8290.0
2019-11-11 12:00:00,293.81,294.11,293.5,293.5,12583.0,293.81,294.11,293.5,293.5,12583.0
2019-11-11 12:10:00,293.45,293.58,293.2,293.42,12020.0,293.45,293.58,293.2,293.42,12020.0
2019-11-11 12:20:00,293.32,293.93,293.31,293.83,6791.0,293.32,293.93,293.31,293.83,6791.0
2019-11-11 12:30:00,293.77,294.02,293.54,293.75,6900.0,293.77,294.02,293.54,293.75,6900.0
2019-11-11 12:40:00,293.76,294.2,293.76,293.88,5855.0,293.76,294.2,293.76,293.88,5855.0
2019-11-11 12:50:00,293.85,293.89,293.25,293.25,4934.0,293.85,293.89,293.25,293.25,4934.0
2019-11-11 13:00:00,293.36,293.38,292.78,292.97,7787.0,293.36,293.38,292.78,292.97,7787.0
2019-11-11 13:10:00,292.92,293.2,292.43,292.56,16076.0,292.92,293.2,292.43,292.56,16076.0
2019-11-11 13:20:00,292.54,292.87,292.06,292.66,6573.0,292.54,292.87,292.06,292.66,6573.0
2019-11-11 13:30:00,292.73,292.73,292.44,292.72,8362.0,292.73,292.73,292.44,292.72,8362.0
2019-11-11 13:40:00,292.7,292.94,292.57,292.76,10558.0,292.7,292.94,292.57,292.76,10558.0
2019-11-11 13:50:00,292.81,293.01,292.66,292.98,5066.0,292.81,293.01,292.66,292.98,5066.0
2019-11-11 14:00:00,293.02,293.42,293.01,293.34,6215.0,293.02,293.42,293.01,293.34,6215.0
2019-11-11 14:10:00,293.39,293.68,293.31,293.68,12319.0,293.39,293.68,293.31,293.68,12319.0
2019-11-11 14:20:00,293.65,293.66,293.13,293.31,5851.0,293.65,293.66,293.13,293.31,5851.0
2019-11-11 14:30:00,293.31,293.38,292.91,292.95,4442.0,293.31,293.38,292.91,292.95,4442.0
2019-11-11 14:40:00,292.9,293.0,292.8,292.94,3800.0,292.9,293.0,292.8,292.94,3800.0
2019-11-11 14:50:00,292.93,293.31,292.79,293.25,5916.0,292.93,293.31,292.79,293.25,5916.0
2019-11-11 15:00:00,293.29,293.45,292.96,293.04,9325.0,293.29,293.45,292.96,293.04,9325.0
2019-11-11 15:10:00,293.07,293.67,293.07,293.39,10501.0,293.07,293.67,293.07,293.39,10501.0
2019-11-11 15:20:00,293.39,293.94,293.33,293.83,7919.0,293.39,293.94,293.33,293.83,7919.0
2019-11-11 15:30:00,293.81,293.91,293.57,293.77,18492.0,293.81,293.91,293.57,293.77,18492.0
2019-11-11 15:40:00,293.76,293.98,293.57,293.76,22852.0,293.76,293.98,293.57,293.76,22852.0
2019-11-11 15:50:00,293.82,294.65,293.75,293.92,60514.0,293.82,294.65,293.75,293.92,60514.0
2019-11-12 09:30:00,295.0,296.0,294.2,294.61,36821.0,295.0,296.0,294.2,294.61,36821.0
2019-11-12 09:40:00,294.71,296.25,294.71,295.91,43404.0,294.71,296.25,294.71,295.91,43404.0
2019-11-12 09:50:00,295.96,296.09,292.0,292.12,53674.0,295.96,296.09,292.0,292.12,53674.0
2019-11-12 10:00:00,292.03,292.03,290.51,290.93,38288.0,292.03,292.03,290.51,290.93,38288.0
2019-11-12 10:10:00,290.89,291.12,289.12,289.44,58525.0,290.89,291.12,289.12,289.44,58525.0
2019-11-12 10:20:00,289.53,291.73,289.43,291.71,41344.0,289.53,291.73,289.43,291.71,41344.0
2019-11-12 10:30:00,291.7,293.64,291.7,293.5,15413.0,291.7,293.64,291.7,293.5,15413.0
2019-11-12 10:40:00,293.48,293.54,292.47,292.61,18716.0,293.48,293.54,292.47,292.61,18716.0
2019-11-12 10:50:00,292.61,292.68,291.0,291.0,12046.0,292.61,292.68,291.0,291.0,12046.0
2019-11-12 11:00:00,291.03,291.16,290.43,291.09,22952.0,291.03,291.16,290.43,291.09,22952.0
2019-11-12 11:10:00,291.06,291.25,290.46,290.51,42144.0,291.06,291.25,290.46,290.51,42144.0
2019-11-12 11:20:00,290.46,290.96,289.74,289.99,18386.0,290.46,290.96,289.74,289.99,18386.0
2019-11-12 11:30:00,290.04,290.41,289.95,290.05,24295.0,290.04,290.41,289.95,290.05,24295.0
2019-11-12 11:40:00,289.99,291.22,289.96,291.09,19688.0,289.99,291.22,289.96,291.09,19688.0
2019-11-12 11:50:00,291.06,291.23,290.56,291.08,13332.0,291.06,291.23,290.56,291.08,13332.0
2019-11-12 12:00:00,291.14,292.43,291.14,292.18,15655.0,291.14,292.43,291.14,292.18,15655.0
2019-11-12 12:10:00,292.18,292.77,292.05,292.39,27241.0,292.18,292.77,292.05,292.39,27241.0
2019-11-12 12:20:00,292.38,292.89,291.71,292.84,18829.0,292.38,292.89,291.71,292.84,18829.0
2019-11-12 12:30:00,292.89,293.27,292.47,293.04,13967.0,292.89,293.27,292.47,293.04,13967.0
2019-11-12 12:40:00,293.0,293.0,291.55,291.61,8010.0,293.0,293.0,291.55,291.61,8010.0
2019-11-12 12:50:00,291.61,291.99,291.06,291.34,10232.0,291.61,291.99,291.06,291.34,10232.0
2019-11-12 13:00:00,291.22,292.18,291.21,291.76,6078.0,291.22,292.18,291.21,291.76,6078.0
2019-11-12 13:10:00,291.71,291.82,291.43,291.51,5023.0,291.71,291.82,291.43,291.51,5023.0
2019-11-12 13:20:00,291.52,291.71,290.65,290.65,15867.0,291.52,291.71,290.65,290.65,15867.0
2019-11-12 13:30:00,290.56,291.22,290.56,291.03,14457.0,290.56,291.22,290.56,291.03,14457.0
2019-11-12 13:40:00,291.08,291.21,290.83,291.13,6894.0,291.08,291.21,290.83,291.13,6894.0
2019-11-12 13:50:00,291.21,291.93,291.15,291.75,11995.0,291.21,291.93,291.15,291.75,11995.0
2019-11-12 14:00:00,291.8,291.81,291.47,291.56,8954.0,291.8,291.81,291.47,291.56,8954.0
2019-11-12 14:10:00,291.48,291.54,290.82,291.26,10627.0,291.48,291.54,290.82,291.26,10627.0
2019-11-12 14:20:00,291.19,291.37,290.52,291.04,12684.0,291.19,291.37,290.52,291.04,12684.0
2019-11-12 14:30:00,291.0,291.08,290.31,290.31,15286.0,291.0,291.08,290.31,290.31,15286.0
2019-11-12 14:40:00,290.43,290.5,290.04,290.05,13214.0,290.43,290.5,290.04,290.05,13214.0
2019-11-12 14:50:00,290.0,290.04,289.52,289.6,21614.0,290.0,290.04,289.52,289.6,21614.0
2019-11-12 15:00:00,289.59,290.25,289.5,290.12,27973.0,289.59,290.25,289.5,290.12,27973.0
2019-11-12 15:10:00,290.07,290.98,290.02,290.86,31996.0,290.07,290.98,290.02,290.86,31996.0
2019-11-12 15:20:00,290.81,291.38,290.54,290.86,27489.0,290.81,291.38,290.54,290.86,27489.0
2019-11-12 15:30:00,290.92,291.37,290.86,291.32,16485.0,290.92,291.37,290.86,291.32,16485.0
2019-11-12 15:40:00,291.36,291.73,290.98,291.31,16714.0,291.36,291.73,290.98,291.31,16714.0
2019-11-12 15:50:00,291.3,291.72,291.01,291.45,48358.0,291.3,291.72,291.01,291.45,48358.0
2019-11-13 09:30:00,290.25,290.25,285.75,286.79,81348.0,290.25,290.25,285.75,286.79,81348.0
2019-11-13 09:40:00,286.69,287.67,285.61,285.71,39085.0,286.69,287.67,285.61,285.71,39085.0
2019-11-13 09:50:00,285.74,286.66,284.21,285.56,111783.0,285.74,286.66,284.21,285.56,111783.0
2019-11-13 10:00:00,285.77,286.0,284.58,285.28,61318.0,285.77,286.0,284.58,285.28,61318.0
2019-11-13 10:10:00,285.15,286.07,284.44,284.61,41811.0,285.15,286.07,284.44,284.61,41811.0
2019-11-13 10:20:00,284.63,285.73,284.57,285.35,20504.0,284.63,285.73,284.57,285.35,20504.0
2019-11-13 10:30:00,285.46,285.66,283.84,284.43,39607.0,285.46,285.66,283.84,284.43,39607.0
2019-11-13 10:40:00,284.63,285.52,284.25,285.31,20691.0,284.63,285.52,284.25,285.31,20691.0
2019-11-13 10:50:00,285.24,285.5,284.95,285.44,18671.0,285.24,285.5,284.95,285.44,18671.0
2019-11-13 11:00:00,285.48,285.94,285.33,285.86,11703.0,285.48,285.94,285.33,285.86,11703.0
2019-11-13 11:10:00,285.86,285.94,285.33,285.55,15914.0,285.86,285.94,285.33,285.55,15914.0
2019-11-13 11:20:00,285.6,285.97,285.4,285.53,12038.0,285.6,285.97,285.4,285.53,12038.0
2019-11-13 11:30:00,285.43,285.43,284.19,284.34,21449.0,285.43,285.43,284.19,284.34,21449.0
2019-11-13 11:40:00,284.41,285.0,284.35,284.46,19664.0,284.41,285.0,284.35,284.46,19664.0
2019-11-13 11:50:00,284.38,284.55,283.9,284.19,19294.0,284.38,284.55,283.9,284.19,19294.0
2019-11-13 12:00:00,284.18,284.29,283.32,283.82,19668.0,284.18,284.29,283.32,283.82,19668.0
2019-11-13 12:10:00,283.84,283.93,283.35,283.75,17797.0,283.84,283.93,283.35,283.75,17797.0
2019-11-13 12:20:00,283.74,283.91,282.43,282.49,37216.0,283.74,283.91,282.43,282.49,37216.0
2019-11-13 12:30:00,282.45,283.59,282.28,283.35,48090.0,282.45,283.59,282.28,283.35,48090.0
2019-11-13 12:40:00,283.47,284.95,283.45,284.95,17670.0,283.47,284.95,283.45,284.95,17670.0
2019-11-13 12:50:00,284.97,285.02,284.5,284.5,6850.0,284.97,285.02,284.5,284.5,6850.0
2019-11-13 13:00:00,284.51,284.7,284.06,284.17,6064.0,284.51,284.7,284.06,284.17,6064.0
2019-11-13 13:10:00,284.0,284.0,283.42,283.59,4883.0,284.0,284.0,283.42,283.59,4883.0
2019-11-13 13:20:00,283.5,283.55,282.46,282.71,17709.0,283.5,283.55,282.46,282.71,17709.0
2019-11-13 13:30:00,282.74,283.15,282.15,282.25,26530.0,282.74,283.15,282.15,282.25,26530.0
2019-11-13 13:40:00,282.2,282.3,281.89,282.09,28601.0,282.2,282.3,281.89,282.09,28601.0
2019-11-13 13:50:00,282.03,282.12,281.19,281.62,32856.0,282.03,282.12,281.19,281.62,32856.0
2019-11-13 14:00:00,281.62,281.69,281.1,281.27,17023.0,281.62,281.69,281.1,281.27,17023.0
2019-11-13 14:10:00,281.37,282.15,281.31,281.74,50812.0,281.37,282.15,281.31,281.74,50812.0
2019-11-13 14:20:00,281.6,282.24,281.25,282.18,10318.0,281.6,282.24,281.25,282.18,10318.0
2019-11-13 14:30:00,282.15,282.27,281.88,281.91,43966.0,282.15,282.27,281.88,281.91,43966.0
2019-11-13 14:40:00,281.91,282.12,281.62,282.0,10952.0,281.91,282.12,281.62,282.0,10952.0
2019-11-13 14:50:00,282.05,282.21,281.88,282.13,26434.0,282.05,282.21,281.88,282.13,26434.0
2019-11-13 15:00:00,282.14,282.65,281.86,282.4,24943.0,282.14,282.65,281.86,282.4,24943.0
2019-11-13 15:10:00,282.54,282.63,282.16,282.2,11090.0,282.54,282.63,282.16,282.2,11090.0
2019-11-13 15:20:00,282.24,282.38,282.08,282.34,23914.0,282.24,282.38,282.08,282.34,23914.0
2019-11-13 15:30:00,282.3,283.32,282.19,283.3,34701.0,282.3,283.32,282.19,283.3,34701.0
2019-11-13 15:40:00,283.28,283.84,281.93,282.03,66658.0,283.28,283.84,281.93,282.03,66658.0
2019-11-13 15:50:00,282.08,282.19,280.95,281.87,154779.0,282.08,282.19,280.95,281.87,154779.0
2019-11-14 09:30:00,282.84,282.84,280.8,281.15,59724.0,282.84,282.84,280.8,281.15,59724.0
2019-11-14 09:40:00,281.01,281.39,279.01,279.02,70862.0,281.01,281.39,279.01,279.02,70862.0
2019-11-14 09:50:00,279.12,279.67,276.35,276.54,76274.0,279.12,279.67,276.35,276.54,76274.0
2019-11-14 10:00:00,276.46,276.61,275.18,276.19,89456.0,276.46,276.61,275.18,276.19,89456.0
2019-11-14 10:10:00,276.27,276.41,274.15,274.87,79792.0,276.27,276.41,274.15,274.87,79792.0
2019-11-14 10:20:00,274.71,274.81,271.47,272.33,102059.0,274.71,274.81,271.47,272.33,102059.0
2019-11-14 10:30:00,272.21,273.94,271.67,272.76,81492.0,272.21,273.94,271.67,272.76,81492.0
2019-11-14 10:40:00,272.75,272.75,272.04,272.75,48191.0,272.75,272.75,272.04,272.75,48191.0
2019-11-14 10:50:00,272.74,274.17,272.23,272.26,71576.0,272.74,274.17,272.23,272.26,71576.0
2019-11-14 11:00:00,272.26,273.66,271.89,273.29,37105.0,272.26,273.66,271.89,273.29,37105.0
2019-11-14 11:10:00,273.29,273.88,272.67,273.81,12540.0,273.29,273.88,272.67,273.81,12540.0
2019-11-14 11:20:00,273.81,273.98,273.05,273.25,16725.0,273.81,273.98,273.05,273.25,16725.0
2019-11-14 11:30:00,273.17,273.19,272.62,273.17,18156.0,273.17,273.19,272.62,273.17,18156.0
2019-11-14 11:40:00,273.45,273.6,272.91,272.91,19576.0,273.45,273.6,272.91,272.91,19576.0
2019-11-14 11:50:00,273.02,273.02,272.03,272.4,15205.0,273.02,273.02,272.03,272.4,15205.0
2019-11-14 12:00:00,272.35,273.24,271.86,273.05,31983.0,272.35,273.24,271.86,273.05,31983.0
2019-11-14 12:10:00,273.05,273.82,273.04,273.22,16348.0,273.05,273.82,273.04,273.22,16348.0
2019-11-14 12:20:00,273.23,273.86,273.22,273.42,17036.0,273.23,273.86,273.22,273.42,17036.0
2019-11-14 12:30:00,273.5,273.68,273.11,273.16,12507.0,273.5,273.68,273.11,273.16,12507.0
2019-11-14 12:40:00,273.31,273.67,272.82,272.84,12988.0,273.31,273.67,272.82,272.84,12988.0
2019-11-14 12:50:00,272.75,273.09,272.6,272.94,17452.0,272.75,273.09,272.6,272.94,17452.0
2019-11-14 13:00:00,272.94,273.63,272.87,273.54,14379.0,272.94,273.63,272.87,273.54,14379.0
2019-11-14 13:10:00,273.59,273.7,273.24,273.66,14007.0,273.59,273.7,273.24,273.66,14007.0
2019-11-14 13:20:00,273.63,274.37,273.25,274.32,30253.0,273.63,274.37,273.25,274.32,30253.0
2019-11-14 13:30:00,274.35,275.15,274.35,275.06,28443.0,274.35,275.15,274.35,275.06,28443.0
2019-11-14 13:40:00,275.14,276.0,275.05,275.89,36966.0,275.14,276.0,275.05,275.89,36966.0
2019-11-14 13:50:00,275.87,276.08,275.35,275.65,19766.0,275.87,276.08,275.35,275.65,19766.0
2019-11-14 14:00:00,275.74,276.11,275.06,276.11,31748.0,275.74,276.11,275.06,276.11,31748.0
2019-11-14 14:10:00,276.17,276.38,275.71,275.86,26424.0,276.17,276.38,275.71,275.86,26424.0
2019-11-14 14:20:00,275.88,276.24,275.11,275.43,42661.0,275.88,276.24,275.11,275.43,42661.0
2019-11-14 14:30:00,275.42,275.62,274.24,274.84,46089.0,275.42,275.62,274.24,274.84,46089.0
2019-11-14 14:40:00,274.84,275.1,273.95,274.12,32804.0,274.84,275.1,273.95,274.12,32804.0
2019-11-14 14:50:00,274.04,274.54,273.56,273.6,20415.0,274.04,274.54,273.56,273.6,20415.0
2019-11-14 15:00:00,273.6,274.51,273.6,273.89,20270.0,273.6,274.51,273.6,273.89,20270.0
2019-11-14 15:10:00,273.94,273.98,273.51,273.67,24483.0,273.94,273.98,273.51,273.67,24483.0
2019-11-14 15:20:00,273.68,274.02,273.56,273.68,20015.0,273.68,274.02,273.56,273.68,20015.0
2019-11-14 15:30:00,273.75,274.67,273.42,274.47,44478.0,273.75,274.67,273.42,274.47,44478.0
2019-11-14 15:40:00,274.47,274.87,274.21,274.65,32558.0,274.47,274.87,274.21,274.65,32558.0
2019-11-14 15:50:00,274.73,275.46,274.69,275.15,91345.0,274.73,275.46,274.69,275.15,91345.0
2019-11-15 09:30:00,278.25,279.3,277.11,279.25,130043.0,278.25,279.3,277.11,279.25,130043.0
2019-11-15 09:40:00,279.13,280.5,278.48,278.83,61402.0,279.13,280.5,278.48,278.83,61402.0
2019-11-15 09:50:00,278.47,280.2,278.15,278.75,74830.0,278.47,280.2,278.15,278.75,74830.0
2019-11-15 10:00:00,278.65,280.19,278.48,280.18,32544.0,278.65,280.19,278.48,280.18,32544.0
2019-11-15 10:10:00,280.12,280.12,278.7,280.0,37876.0,280.12,280.12,278.7,280.0,37876.0
2019-11-15 10:20:00,280.0,280.19,279.22,279.62,34569.0,280.0,280.19,279.22,279.62,34569.0
2019-11-15 10:30:00,279.47,279.78,279.0,279.37,14698.0,279.47,279.78,279.0,279.37,14698.0
2019-11-15 10:40:00,279.4,279.68,279.05,279.43,23760.0,279.4,279.68,279.05,279.43,23760.0
2019-11-15 10:50:00,279.44,279.75,278.82,279.12,22142.0,279.44,279.75,278.82,279.12,22142.0
2019-11-15 11:00:00,279.18,280.37,279.09,279.4,28690.0,279.18,280.37,279.09,279.4,28690.0
2019-11-15 11:10:00,279.51,279.51,278.71,279.09,16204.0,279.51,279.51,278.71,279.09,16204.0
2019-11-15 11:20:00,279.16,279.43,278.34,278.77,19622.0,279.16,279.43,278.34,278.77,19622.0
2019-11-15 11:30:00,278.76,279.35,278.76,279.25,17917.0,278.76,279.35,278.76,279.25,17917.0
2019-11-15 11:40:00,279.25,279.51,279.15,279.26,11025.0,279.25,279.51,279.15,279.26,11025.0
2019-11-15 11:50:00,279.26,279.29,278.44,278.59,15033.0,279.26,279.29,278.44,278.59,15033.0
2019-11-15 12:00:00,278.66,279.67,278.63,279.67,15108.0,278.66,279.67,278.63,279.67,15108.0
2019-11-15 12:10:00,279.67,279.91,279.23,279.6,29045.0,279.67,279.91,279.23,279.6,29045.0
2019-11-15 12:20:00,279.62,279.95,279.27,279.63,20339.0,279.62,279.95,279.27,279.63,20339.0
2019-11-15 12:30:00,279.59,280.21,279.54,280.17,17825.0,279.59,280.21,279.54,280.17,17825.0
2019-11-15 12:40:00,280.25,280.84,280.05,280.72,24358.0,280.25,280.84,280.05,280.72,24358.0
2019-11-15 12:50:00,280.69,281.04,280.44,281.0,20597.0,280.69,281.04,280.44,281.0,20597.0
2019-11-15 13:00:00,280.96,281.4,280.96,281.19,16905.0,280.96,281.4,280.96,281.19,16905.0
2019-11-15 13:10:00,281.22,281.37,280.75,280.8,16643.0,281.22,281.37,280.75,280.8,16643.0
2019-11-15 13:20:00,280.77,280.9,280.54,280.89,16025.0,280.77,280.9,280.54,280.89,16025.0
2019-11-15 13:30:00,280.93,281.53,280.85,281.33,12039.0,280.93,281.53,280.85,281.33,12039.0
2019-11-15 13:40:00,281.29,281.79,281.26,281.7,14727.0,281.29,281.79,281.26,281.7,14727.0
2019-11-15 13:50:00,281.75,282.66,281.59,282.65,23345.0,281.75,282.66,281.59,282.65,23345.0
2019-11-15 14:00:00,282.65,283.43,282.65,283.09,34376.0,282.65,283.43,282.65,283.09,34376.0
2019-11-15 14:10:00,283.14,283.39,282.86,283.22,41767.0,283.14,283.39,282.86,283.22,41767.0
2019-11-15 14:20:00,283.35,283.93,283.05,283.89,22611.0,283.35,283.93,283.05,283.89,22611.0
2019-11-15 14:30:00,283.9,283.95,283.15,283.23,37198.0,283.9,283.95,283.15,283.23,37198.0
2019-11-15 14:40:00,283.27,283.69,282.52,283.69,25338.0,283.27,283.69,282.52,283.69,25338.0
2019-11-15 14:50:00,283.72,283.76,281.94,282.93,54614.0,283.72,283.76,281.94,282.93,54614.0
2019-11-15 15:00:00,282.99,283.68,282.76,283.37,50238.0,282.99,283.68,282.76,283.37,50238.0
2019-11-15 15:10:00,283.24,283.57,282.37,282.68,21440.0,283.24,283.57,282.37,282.68,21440.0
2019-11-15 15:20:00,282.77,283.25,282.77,282.9,21727.0,282.77,283.25,282.77,282.9,21727.0
2019-11-15 15:30:00,282.89,283.0,282.46,282.46,26962.0,282.89,283.0,282.46,282.46,26962.0
2019-11-15 15:40:00,282.53,282.74,282.14,282.51,27010.0,282.53,282.74,282.14,282.51,27010.0
2019-11-15 15:50:00,282.49,282.5,281.89,282.27,62438.0,282.49,282.5,281.89,282.27,62438.0
2019-11-18 09:30:00,280.43,283.5,280.43,283.23,64312.0,280.43,283.5,280.43,283.23,64312.0
2019-11-18 09:40:00,283.1,283.49,281.59,281.59,37588.0,283.1,283.49,281.59,281.59,37588.0
2019-11-18 09:50:00,281.47,282.68,280.97,282.3,16607.0,281.47,282.68,280.97,282.3,16607.0
2019-11-18 10:00:00,282.02,283.11,282.02,282.62,19470.0,282.02,283.11,282.02,282.62,19470.0
2019-11-18 10:10:00,282.51,282.65,280.7,280.91,20280.0,282.51,282.65,280.7,280.91,20280.0
2019-11-18 10:20:00,281.02,282.0,280.83,280.88,26708.0,281.02,282.0,280.83,280.88,26708.0
2019-11-18 10:30:00,280.89,283.09,280.87,283.07,15345.0,280.89,283.09,280.87,283.07,15345.0
2019-11-18 10:40:00,283.09,283.09,281.63,281.75,16197.0,283.09,283.09,281.63,281.75,16197.0
2019-11-18 10:50:00,281.67,282.76,281.59,282.54,40885.0,281.67,282.76,281.59,282.54,40885.0
2019-11-18 11:00:00,282.47,282.75,281.22,281.92,28370.0,282.47,282.75,281.22,281.92,28370.0
2019-11-18 11:10:00,281.92,282.3,280.22,280.63,33086.0,281.92,282.3,280.22,280.63,33086.0
2019-11-18 11:20:00,280.77,281.0,280.29,280.35,21332.0,280.77,281.0,280.29,280.35,21332.0
2019-11-18 11:30:00,280.35,280.79,280.16,280.6,18611.0,280.35,280.79,280.16,280.6,18611.0
2019-11-18 11:40:00,280.5,281.25,280.49,281.02,18264.0,280.5,281.25,280.49,281.02,18264.0
2019-11-18 11:50:00,281.02,281.11,280.05,280.48,25428.0,281.02,281.11,280.05,280.48,25428.0
2019-11-18 12:00:00,280.52,281.27,280.42,281.06,13068.0,280.52,281.27,280.42,281.06,13068.0
2019-11-18 12:10:00,281.05,281.52,280.91,281.16,7215.0,281.05,281.52,280.91,281.16,7215.0
2019-11-18 12:20:00,281.23,282.21,281.23,281.7,11031.0,281.23,282.21,281.23,281.7,11031.0
2019-11-18 12:30:00,281.78,282.26,281.71,282.21,7866.0,281.78,282.26,281.71,282.21,7866.0
2019-11-18 12:40:00,282.17,282.18,281.92,281.99,6700.0,282.17,282.18,281.92,281.99,6700.0
2019-11-18 12:50:00,282.02,282.15,281.68,281.74,7366.0,282.02,282.15,281.68,281.74,7366.0
2019-11-18 13:00:00,281.71,282.22,281.65,282.1,5666.0,281.71,282.22,281.65,282.1,5666.0
2019-11-18 13:10:00,282.09,282.09,281.82,281.85,7338.0,282.09,282.09,281.82,281.85,7338.0
2019-11-18 13:20:00,281.86,282.19,281.8,281.96,8701.0,281.86,282.19,281.8,281.96,8701.0
2019-11-18 13:30:00,281.96,282.14,281.74,282.07,12757.0,281.96,282.14,281.74,282.07,12757.0
2019-11-18 13:40:00,282.19,282.48,281.86,282.01,11862.0,282.19,282.48,281.86,282.01,11862.0
2019-11-18 13:50:00,281.98,282.05,281.25,281.25,11778.0,281.98,282.05,281.25,281.25,11778.0
2019-11-18 14:00:00,281.25,281.29,280.72,280.97,11525.0,281.25,281.29,280.72,280.97,11525.0
2019-11-18 14:10:00,280.9,281.22,280.82,281.19,9641.0,280.9,281.22,280.82,281.19,9641.0
2019-11-18 14:20:00,281.22,281.81,281.19,281.25,8821.0,281.22,281.81,281.19,281.25,8821.0
2019-11-18 14:30:00,281.19,281.35,280.72,281.19,14761.0,281.19,281.35,280.72,281.19,14761.0
2019-11-18 14:40:00,281.19,281.56,281.07,281.4,10895.0,281.19,281.56,281.07,281.4,10895.0
2019-11-18 14:50:00,281.4,281.9,281.14,281.77,15339.0,281.4,281.9,281.14,281.77,15339.0
2019-11-18 15:00:00,281.74,281.88,281.46,281.8,10960.0,281.74,281.88,281.46,281.8,10960.0
2019-11-18 15:10:00,281.79,282.14,281.62,282.1,17494.0,281.79,282.14,281.62,282.1,17494.0
2019-11-18 15:20:00,282.09,282.27,281.9,281.98,17347.0,282.09,282.27,281.9,281.98,17347.0
2019-11-18 15:30:00,282.08,282.57,281.97,282.26,20071.0,282.08,282.57,281.97,282.26,20071.0
2019-11-18 15:40:00,282.25,282.69,282.12,282.49,24067.0,282.25,282.69,282.12,282.49,24067.0
2019-11-18 15:50:00,282.61,282.82,282.01,282.75,62755.0,282.61,282.82,282.01,282.75,62755.0
2019-11-19 09:30:00,282.11,286.77,280.51,286.77,67252.0,282.11,286.77,280.51,286.77,67252.0
2019-11-19 09:40:00,286.58,288.05,286.35,288.05,51078.0,286.58,288.05,286.35,288.05,51078.0
2019-11-19 09:50:00,287.93,289.27,287.19,288.18,59276.0,287.93,289.27,287.19,288.18,59276.0
2019-11-19 10:00:00,288.57,289.98,288.15,289.98,70758.0,288.57,289.98,288.15,289.98,70758.0
2019-11-19 10:10:00,289.96,290.7,289.22,290.38,60709.0,289.96,290.7,289.22,290.38,60709.0
2019-11-19 10:20:00,290.38,290.64,289.35,289.98,34558.0,290.38,290.64,289.35,289.98,34558.0
2019-11-19 10:30:00,289.98,290.3,288.9,290.04,23983.0,289.98,290.3,288.9,290.04,23983.0
2019-11-19 10:40:00,290.19,290.19,288.7,289.54,40685.0,290.19,290.19,288.7,289.54,40685.0
2019-11-19 10:50:00,289.48,289.48,288.45,289.0,32831.0,289.48,289.48,288.45,289.0,32831.0
2019-11-19 11:00:00,288.97,289.57,288.62,288.63,17452.0,288.97,289.57,288.62,288.63,17452.0
2019-11-19 11:10:00,288.53,289.31,288.38,288.5,15248.0,288.53,289.31,288.38,288.5,15248.0
2019-11-19 11:20:00,288.5,288.5,287.38,288.01,16036.0,288.5,288.5,287.38,288.01,16036.0
2019-11-19 11:30:00,287.87,288.18,287.35,287.93,16987.0,287.87,288.18,287.35,287.93,16987.0
2019-11-19 11:40:00,287.75,287.99,287.34,287.91,11667.0,287.75,287.99,287.34,287.91,11667.0
2019-11-19 11:50:00,287.9,288.16,287.66,288.08,8375.0,287.9,288.16,287.66,288.08,8375.0
2019-11-19 12:00:00,288.23,288.54,287.86,288.54,10464.0,288.23,288.54,287.86,288.54,10464.0
2019-11-19 12:10:00,288.54,288.87,287.91,288.82,15834.0,288.54,288.87,287.91,288.82,15834.0
2019-11-19 12:20:00,288.88,289.67,288.87,289.67,17125.0,288.88,289.67,288.87,289.67,17125.0
2019-11-19 12:30:00,289.67,289.79,289.01,289.15,10187.0,289.67,289.79,289.01,289.15,10187.0
2019-11-19 12:40:00,289.14,289.15,288.53,288.6,14673.0,289.14,289.15,288.53,288.6,14673.0
2019-11-19 12:50:00,288.66,289.0,288.58,289.0,9141.0,288.66,289.0,288.58,289.0,9141.0
2019-11-19 13:00:00,288.97,289.19,288.39,289.02,19963.0,288.97,289.19,288.39,289.02,19963.0
2019-11-19 13:10:00,289.11,289.52,289.02,289.43,11777.0,289.11,289.52,289.02,289.43,11777.0
2019-11-19 13:20:00,289.37,289.8,289.32,289.49,11327.0,289.37,289.8,289.32,289.49,11327.0
2019-11-19 13:30:00,289.49,289.58,289.17,289.36,15779.0,289.49,289.58,289.17,289.36,15779.0
2019-11-19 13:40:00,289.34,289.72,288.78,288.96,20724.0,289.34,289.72,288.78,288.96,20724.0
2019-11-19 13:50:00,288.92,289.37,288.77,288.96,27350.0,288.92,289.37,288.77,288.96,27350.0
2019-11-19 14:00:00,288.96,289.74,288.96,289.66,44245.0,288.96,289.74,288.96,289.66,44245.0
2019-11-19 14:10:00,289.59,289.71,288.79,288.83,26168.0,289.59,289.71,288.79,288.83,26168.0
2019-11-19 14:20:00,288.84,289.01,288.36,288.82,26027.0,288.84,289.01,288.36,288.82,26027.0
2019-11-19 14:30:00,288.84,289.14,288.71,289.09,15686.0,288.84,289.14,288.71,289.09,15686.0
2019-11-19 14:40:00,289.01,289.03,288.67,288.94,13918.0,289.01,289.03,288.67,288.94,13918.0
2019-11-19 14:50:00,288.89,288.89,287.5,287.82,19275.0,288.89,288.89,287.5,287.82,19275.0
2019-11-19 15:00:00,287.89,287.89,287.32,287.41,18260.0,287.89,287.89,287.32,287.41,18260.0
2019-11-19 15:10:00,287.47,287.63,286.74,286.86,17615.0,287.47,287.63,286.74,286.86,17615.0
2019-11-19 15:20:00,286.9,286.97,286.6,286.64,14772.0,286.9,286.97,286.6,286.64,14772.0
2019-11-19 15:30:00,286.64,286.82,286.38,286.41,22921.0,286.64,286.82,286.38,286.41,22921.0
2019-11-19 15:40:00,286.4,286.44,285.57,285.75,37802.0,286.4,286.44,285.57,285.75,37802.0
2019-11-19 15:50:00,285.66,285.89,284.75,285.78,136263.0,285.66,285.89,284.75,285.78,136263.0
2019-11-20 09:30:00,285.09,286.4,284.78,285.8,31519.0,285.09,286.4,284.78,285.8,31519.0
2019-11-20 09:40:00,285.8,285.84,284.0,284.02,23279.0,285.8,285.84,284.0,284.02,23279.0
2019-11-20 09:50:00,284.03,286.12,283.88,285.46,27038.0,284.03,286.12,283.88,285.46,27038.0
2019-11-20 10:00:00,285.46,286.87,285.36,286.75,20623.0,285.46,286.87,285.36,286.75,20623.0
2019-11-20 10:10:00,286.93,287.05,286.13,286.46,19848.0,286.93,287.05,286.13,286.46,19848.0
2019-11-20 10:20:00,286.68,287.3,286.53,286.94,45629.0,286.68,287.3,286.53,286.94,45629.0
2019-11-20 10:30:00,287.01,287.65,287.0,287.48,13062.0,287.01,287.65,287.0,287.48,13062.0
2019-11-20 10:40:00,287.61,287.75,287.4,287.63,13816.0,287.61,287.75,287.4,287.63,13816.0
2019-11-20 10:50:00,287.72,288.41,287.68,287.87,13107.0,287.72,288.41,287.68,287.87,13107.0
2019-11-20 11:00:00,287.93,288.33,287.83,287.89,12855.0,287.93,288.33,287.83,287.89,12855.0
2019-11-20 11:10:00,287.79,288.28,287.53,288.04,17413.0,287.79,288.28,287.53,288.04,17413.0
2019-11-20 11:20:00,288.09,288.46,287.76,288.4,17594.0,288.09,288.46,287.76,288.4,17594.0
2019-11-20 11:30:00,288.28,289.03,288.28,288.93,15862.0,288.28,289.03,288.28,288.93,15862.0
2019-11-20 11:40:00,289.02,289.1,288.16,288.4,9918.0,289.02,289.1,288.16,288.4,9918.0
2019-11-20 11:50:00,288.51,288.89,288.1,288.22,10543.0,288.51,288.89,288.1,288.22,10543.0
2019-11-20 12:00:00,288.17,288.29,287.82,288.07,7308.0,288.17,288.29,287.82,288.07,7308.0
2019-11-20 12:10:00,288.0,288.08,287.3,287.69,11124.0,288.0,288.08,287.3,287.69,11124.0
2019-11-20 12:20:00,287.75,287.89,287.6,287.67,4476.0,287.75,287.89,287.6,287.67,4476.0
2019-11-20 12:30:00,287.66,287.91,287.27,287.76,8690.0,287.66,287.91,287.27,287.76,8690.0
2019-11-20 12:40:00,287.73,287.82,286.8,286.8,7573.0,287.73,287.82,286.8,286.8,7573.0
2019-11-20 12:50:00,286.79,286.83,284.98,285.42,15063.0,286.79,286.83,284.98,285.42,15063.0
2019-11-20 13:00:00,285.5,285.97,285.0,285.39,7574.0,285.5,285.97,285.0,285.39,7574.0
2019-11-20 13:10:00,285.4,285.4,284.88,284.95,20675.0,285.4,285.4,284.88,284.95,20675.0
2019-11-20 13:20:00,284.95,285.39,284.75,284.94,15374.0,284.95,285.39,284.75,284.94,15374.0
2019-11-20 13:30:00,284.89,285.79,284.88,285.33,8414.0,284.89,285.79,284.88,285.33,8414.0
2019-11-20 13:40:00,285.29,285.78,285.19,285.41,7936.0,285.29,285.78,285.19,285.41,7936.0
2019-11-20 13:50:00,285.54,286.33,285.54,286.33,8800.0,285.54,286.33,285.54,286.33,8800.0
2019-11-20 14:00:00,286.34,286.48,285.86,286.32,8861.0,286.34,286.48,285.86,286.32,8861.0
2019-11-20 14:10:00,286.33,287.0,286.23,286.81,8226.0,286.33,287.0,286.23,286.81,8226.0
2019-11-20 14:20:00,286.85,287.39,286.7,287.3,5425.0,286.85,287.39,286.7,287.3,5425.0
2019-11-20 14:30:00,287.33,287.35,286.88,286.97,6585.0,287.33,287.35,286.88,286.97,6585.0
2019-11-20 14:40:00,287.0,287.16,286.86,286.93,5982.0,287.0,287.16,286.86,286.93,5982.0
2019-11-20 14:50:00,286.9,287.41,286.88,286.88,9790.0,286.9,287.41,286.88,286.88,9790.0
2019-11-20 15:00:00,286.95,287.23,286.95,287.09,11285.0,286.95,287.23,286.95,287.09,11285.0
2019-11-20 15:10:00,287.1,287.21,286.44,286.45,13866.0,287.1,287.21,286.44,286.45,13866.0
2019-11-20 15:20:00,286.48,286.62,286.0,286.0,5862.0,286.48,286.62,286.0,286.0,5862.0
2019-11-20 15:30:00,285.89,286.39,285.45,285.6,25336.0,285.89,286.39,285.45,285.6,25336.0
2019-11-20 15:40:00,285.75,285.81,285.12,285.13,21945.0,285.75,285.81,285.12,285.13,21945.0
2019-11-20 15:50:00,285.12,285.91,284.68,285.41,81491.0,285.12,285.91,284.68,285.41,81491.0
2019-11-21 09:30:00,285.39,286.8,284.42,286.61,24836.0,285.39,286.8,284.42,286.61,24836.0
2019-11-21 09:40:00,286.61,286.61,284.25,284.72,22351.0,286.61,286.61,284.25,284.72,22351.0
2019-11-21 09:50:00,284.95,286.61,284.7,285.83,16540.0,284.95,286.61,284.7,285.83,16540.0
2019-11-21 10:00:00,285.63,286.38,284.77,284.86,20121.0,285.63,286.38,284.77,284.86,20121.0
2019-11-21 10:10:00,285.05,285.54,284.26,284.54,42808.0,285.05,285.54,284.26,284.54,42808.0
2019-11-21 10:20:00,284.45,285.33,284.18,284.76,23951.0,284.45,285.33,284.18,284.76,23951.0
2019-11-21 10:30:00,284.75,285.22,283.76,285.2,13645.0,284.75,285.22,283.76,285.2,13645.0
2019-11-21 10:40:00,285.21,286.25,285.13,286.13,44201.0,285.21,286.25,285.13,286.13,44201.0
2019-11-21 10:50:00,286.0,286.73,285.97,286.5,22990.0,286.0,286.73,285.97,286.5,22990.0
2019-11-21 11:00:00,286.5,287.0,286.04,286.27,17729.0,286.5,287.0,286.04,286.27,17729.0
2019-11-21 11:10:00,286.24,286.71,286.14,286.33,13124.0,286.24,286.71,286.14,286.33,13124.0
2019-11-21 11:20:00,286.26,287.6,286.2,287.55,12332.0,286.26,287.6,286.2,287.55,12332.0
2019-11-21 11:30:00,287.55,288.17,287.44,288.08,35037.0,287.55,288.17,287.44,288.08,35037.0
2019-11-21 11:40:00,288.14,288.77,287.67,288.61,34633.0,288.14,288.77,287.67,288.61,34633.0
2019-11-21 11:50:00,288.54,288.58,287.97,288.13,7643.0,288.54,288.58,287.97,288.13,7643.0
2019-11-21 12:00:00,288.17,288.35,287.77,288.33,10848.0,288.17,288.35,287.77,288.33,10848.0
2019-11-21 12:10:00,288.34,289.18,288.23,289.0,10706.0,288.34,289.18,288.23,289.0,10706.0
2019-11-21 12:20:00,288.88,288.88,287.95,287.99,6719.0,288.88,288.88,287.95,287.99,6719.0
2019-11-21 12:30:00,287.93,288.14,287.78,287.97,8262.0,287.93,288.14,287.78,287.97,8262.0
2019-11-21 12:40:00,287.83,287.94,287.66,287.85,6212.0,287.83,287.94,287.66,287.85,6212.0
2019-11-21 12:50:00,287.79,287.82,287.61,287.64,5515.0,287.79,287.82,287.61,287.64,5515.0
2019-11-21 13:00:00,287.7,287.75,287.38,287.74,8884.0,287.7,287.75,287.38,287.74,8884.0
2019-11-21 13:10:00,287.8,288.68,287.8,288.67,6241.0,287.8,288.68,287.8,288.67,6241.0
2019-11-21 13:20:00,288.56,288.74,288.17,288.62,13597.0,288.56,288.74,288.17,288.62,13597.0
2019-11-21 13:30:00,288.53,288.87,288.28,288.29,10323.0,288.53,288.87,288.28,288.29,10323.0
2019-11-21 13:40:00,288.29,288.29,288.03,288.29,9188.0,288.29,288.29,288.03,288.29,9188.0
2019-11-21 13:50:00,288.29,288.43,287.89,288.03,27011.0,288.29,288.43,287.89,288.03,27011.0
2019-11-21 14:00:00,288.11,288.11,287.74,288.0,12963.0,288.11,288.11,287.74,288.0,12963.0
2019-11-21 14:10:00,287.96,288.13,287.94,287.98,7550.0,287.96,288.13,287.94,287.98,7550.0
2019-11-21 14:20:00,288.07,288.11,287.68,287.88,13795.0,288.07,288.11,287.68,287.88,13795.0
2019-11-21 14:30:00,287.92,288.15,287.78,288.03,11647.0,287.92,288.15,287.78,288.03,11647.0
2019-11-21 14:40:00,288.0,288.13,287.84,288.05,12544.0,288.0,288.13,287.84,288.05,12544.0
2019-11-21 14:50:00,288.07,288.6,287.96,288.5,14899.0,288.07,288.6,287.96,288.5,14899.0
2019-11-21 15:00:00,288.62,288.63,288.4,288.42,9778.0,288.62,288.63,288.4,288.42,9778.0
2019-11-21 15:10:00,288.42,288.69,288.17,288.56,15904.0,288.42,288.69,288.17,288.56,15904.0
2019-11-21 15:20:00,288.56,289.01,288.48,288.87,15150.0,288.56,289.01,288.48,288.87,15150.0
2019-11-21 15:30:00,288.86,289.13,288.81,289.03,22762.0,288.86,289.13,288.81,289.03,22762.0
2019-11-21 15:40:00,289.04,289.06,288.68,288.82,24644.0,289.04,289.06,288.68,288.82,24644.0
2019-11-21 15:50:00,288.63,288.79,288.03,288.48,68622.0,288.63,288.79,288.03,288.48,68622.0
2019-11-22 09:30:00,288.4,292.53,288.32,292.28,78863.0,288.4,292.53,288.32,292.28,78863.0
2019-11-22 09:40:00,292.55,293.29,291.48,293.22,125342.0,292.55,293.29,291.48,293.22,125342.0
2019-11-22 09:50:00,293.3,293.3,291.61,292.11,39850.0,293.3,293.3,291.61,292.11,39850.0
2019-11-22 10:00:00,292.23,293.05,291.85,292.23,46298.0,292.23,293.05,291.85,292.23,46298.0
2019-11-22 10:10:00,292.31,292.36,291.68,292.26,68950.0,292.31,292.36,291.68,292.26,68950.0
2019-11-22 10:20:00,292.34,293.32,291.82,293.3,32515.0,292.34,293.32,291.82,293.3,32515.0
2019-11-22 10:30:00,293.18,293.18,291.65,292.64,34877.0,293.18,293.18,291.65,292.64,34877.0
2019-11-22 10:40:00,292.68,293.89,292.68,293.77,46143.0,292.68,293.89,292.68,293.77,46143.0
2019-11-22 10:50:00,293.71,293.82,292.8,293.5,65355.0,293.71,293.82,292.8,293.5,65355.0
2019-11-22 11:00:00,293.48,293.51,291.57,292.64,34352.0,293.48,293.51,291.57,292.64,34352.0
2019-11-22 11:10:00,292.65,292.65,291.6,291.98,27478.0,292.65,292.65,291.6,291.98,27478.0
2019-11-22 11:20:00,292.07,292.5,291.72,292.06,41404.0,292.07,292.5,291.72,292.06,41404.0
2019-11-22 11:30:00,291.98,292.25,291.28,292.03,50521.0,291.98,292.25,291.28,292.03,50521.0
2019-11-22 11:40:00,292.06,292.15,291.77,292.08,14419.0,292.06,292.15,291.77,292.08,14419.0
2019-11-22 11:50:00,292.21,292.93,292.21,292.73,22889.0,292.21,292.93,292.21,292.73,22889.0
2019-11-22 12:00:00,292.69,293.95,292.66,293.78,23820.0,292.69,293.95,292.66,293.78,23820.0
2019-11-22 12:10:00,293.78,294.3,293.59,294.12,27844.0,293.78,294.3,293.59,294.12,27844.0
2019-11-22 12:20:00,294.23,301.86,294.18,297.02,242609.0,294.23,301.86,294.18,297.02,242609.0
2019-11-22 12:30:00,296.93,296.93,293.67,295.41,81967.0,296.93,296.93,293.67,295.41,81967.0
2019-11-22 12:40:00,295.93,296.73,295.68,296.0,47554.0,295.93,296.73,295.68,296.0,47554.0
2019-11-22 12:50:00,296.33,296.84,295.54,296.59,40241.0,296.33,296.84,295.54,296.59,40241.0
2019-11-22 13:00:00,296.51,296.73,295.86,296.54,81081.0,296.51,296.73,295.86,296.54,81081.0
2019-11-22 13:10:00,296.62,296.62,296.04,296.16,14806.0,296.62,296.62,296.04,296.16,14806.0
2019-11-22 13:20:00,296.16,296.81,296.16,296.77,21510.0,296.16,296.81,296.16,296.77,21510.0
2019-11-22 13:30:00,296.61,297.03,296.17,296.94,37536.0,296.61,297.03,296.17,296.94,37536.0
2019-11-22 13:40:00,296.93,298.06,296.74,297.88,84310.0,296.93,298.06,296.74,297.88,84310.0
2019-11-22 13:50:00,297.6,298.66,297.45,298.46,49869.0,297.6,298.66,297.45,298.46,49869.0
2019-11-22 14:00:00,298.45,299.34,298.29,299.27,64675.0,298.45,299.34,298.29,299.27,64675.0
2019-11-22 14:10:00,299.2,299.36,298.48,299.25,63294.0,299.2,299.36,298.48,299.25,63294.0
2019-11-22 14:20:00,299.29,299.9,299.2,299.84,46936.0,299.29,299.9,299.2,299.84,46936.0
2019-11-22 14:30:00,299.74,299.85,299.09,299.62,39771.0,299.74,299.85,299.09,299.62,39771.0
2019-11-22 14:40:00,299.61,299.9,299.42,299.57,49466.0,299.61,299.9,299.42,299.57,49466.0
2019-11-22 14:50:00,299.68,299.68,298.19,298.97,66929.0,299.68,299.68,298.19,298.97,66929.0
2019-11-22 15:00:00,299.0,299.01,298.43,298.92,40440.0,299.0,299.01,298.43,298.92,40440.0
2019-11-22 15:10:00,299.05,300.14,299.01,300.14,67079.0,299.05,300.14,299.01,300.14,67079.0
2019-11-22 15:20:00,300.11,300.42,299.57,300.06,64214.0,300.11,300.42,299.57,300.06,64214.0
2019-11-22 15:30:00,300.12,300.35,299.94,300.03,80758.0,300.12,300.35,299.94,300.03,80758.0
2019-11-22 15:40:00,300.04,300.17,299.9,299.98,76571.0,300.04,300.17,299.9,299.98,76571.0
2019-11-22 15:50:00,299.92,299.95,298.93,299.23,119951.0,299.92,299.95,298.93,299.23,119951.0
2019-11-25 09:30:00,301.63,304.5,300.56,304.3,105383.0,301.63,304.5,300.56,304.3,105383.0
2019-11-25 09:40:00,304.42,304.85,302.28,303.04,64123.0,304.42,304.85,302.28,303.04,64123.0
2019-11-25 09:50:00,303.18,303.85,301.31,303.68,88994.0,303.18,303.85,301.31,303.68,88994.0
2019-11-25 10:00:00,303.85,304.04,300.58,301.58,57461.0,303.85,304.04,300.58,301.58,57461.0
2019-11-25 10:10:00,301.77,303.55,301.57,302.62,38529.0,301.77,303.55,301.57,302.62,38529.0
2019-11-25 10:20:00,302.42,304.0,302.42,304.0,37876.0,302.42,304.0,302.42,304.0,37876.0
2019-11-25 10:30:00,304.0,304.73,303.94,303.99,44402.0,304.0,304.73,303.94,303.99,44402.0
2019-11-25 10:40:00,304.1,307.01,304.07,306.05,126053.0,304.1,307.01,304.07,306.05,126053.0
2019-11-25 10:50:00,306.05,306.27,304.28,304.29,99090.0,306.05,306.27,304.28,304.29,99090.0
2019-11-25 11:00:00,304.47,304.47,303.1,303.55,42695.0,304.47,304.47,303.1,303.55,42695.0
2019-11-25 11:10:00,303.41,303.75,302.75,303.31,26956.0,303.41,303.75,302.75,303.31,26956.0
2019-11-25 11:20:00,303.41,303.65,302.95,303.25,26430.0,303.41,303.65,302.95,303.25,26430.0
2019-11-25 11:30:00,303.25,303.44,302.85,303.04,24629.0,303.25,303.44,302.85,303.04,24629.0
2019-11-25 11:40:00,303.0,304.21,302.75,303.59,26482.0,303.0,304.21,302.75,303.59,26482.0
2019-11-25 11:50:00,303.68,303.79,303.08,303.44,16407.0,303.68,303.79,303.08,303.44,16407.0
2019-11-25 12:00:00,303.5,303.85,302.75,303.21,16341.0,303.5,303.85,302.75,303.21,16341.0
2019-11-25 12:10:00,303.19,303.78,303.0,303.77,20498.0,303.19,303.78,303.0,303.77,20498.0
2019-11-25 12:20:00,303.92,304.07,303.34,303.69,11040.0,303.92,304.07,303.34,303.69,11040.0
2019-11-25 12:30:00,303.61,303.69,303.09,303.25,11167.0,303.61,303.69,303.09,303.25,11167.0
2019-11-25 12:40:00,303.23,303.69,303.16,303.41,10905.0,303.23,303.69,303.16,303.41,10905.0
2019-11-25 12:50:00,303.14,303.51,303.05,303.23,9841.0,303.14,303.51,303.05,303.23,9841.0
2019-11-25 13:00:00,303.27,303.59,302.9,302.94,14513.0,303.27,303.59,302.9,302.94,14513.0
2019-11-25 13:10:00,302.89,303.01,302.68,302.8,24699.0,302.89,303.01,302.68,302.8,24699.0
2019-11-25 13:20:00,302.83,302.86,302.39,302.51,32370.0,302.83,302.86,302.39,302.51,32370.0
2019-11-25 13:30:00,302.48,303.47,302.48,303.37,21934.0,302.48,303.47,302.48,303.37,21934.0
2019-11-25 13:40:00,303.36,304.17,303.36,303.92,17313.0,303.36,304.17,303.36,303.92,17313.0
2019-11-25 13:50:00,303.88,304.04,303.49,303.71,14581.0,303.88,304.04,303.49,303.71,14581.0
2019-11-25 14:00:00,303.6,303.63,303.19,303.54,13381.0,303.6,303.63,303.19,303.54,13381.0
2019-11-25 14:10:00,303.59,304.06,303.54,303.75,13562.0,303.59,304.06,303.54,303.75,13562.0
2019-11-25 14:20:00,303.7,303.7,302.7,302.74,43378.0,303.7,303.7,302.7,302.74,43378.0
2019-11-25 14:30:00,302.7,302.91,302.37,302.71,55382.0,302.7,302.91,302.37,302.71,55382.0
2019-11-25 14:40:00,302.72,303.78,302.65,303.69,16194.0,302.72,303.78,302.65,303.69,16194.0
2019-11-25 14:50:00,303.58,303.7,303.29,303.56,13418.0,303.58,303.7,303.29,303.56,13418.0
2019-11-25 15:00:00,303.55,303.89,303.41,303.57,20903.0,303.55,303.89,303.41,303.57,20903.0
2019-11-25 15:10:00,303.55,303.55,302.91,303.46,22386.0,303.55,303.55,302.91,303.46,22386.0
2019-11-25 15:20:00,303.5,303.58,303.16,303.56,16115.0,303.5,303.58,303.16,303.56,16115.0
2019-11-25 15:30:00,303.6,303.68,302.7,302.75,35482.0,303.6,303.68,302.7,302.75,35482.0
2019-11-25 15:40:00,302.8,303.04,302.67,302.76,44776.0,302.8,303.04,302.67,302.76,44776.0
2019-11-25 15:50:00,302.64,302.81,302.07,302.7,68365.0,302.64,302.81,302.07,302.7,68365.0
2019-11-26 09:30:00,301.6,305.63,301.6,304.32,77003.0,301.6,305.63,301.6,304.32,77003.0
2019-11-26 09:40:00,304.2,305.48,303.28,305.07,45841.0,304.2,305.48,303.28,305.07,45841.0
2019-11-26 09:50:00,305.11,306.59,304.11,306.02,67076.0,305.11,306.59,304.11,306.02,67076.0
2019-11-26 10:00:00,305.94,306.36,305.03,306.33,25806.0,305.94,306.36,305.03,306.33,25806.0
2019-11-26 10:10:00,306.37,307.07,305.91,307.05,43798.0,306.37,307.07,305.91,307.05,43798.0
2019-11-26 10:20:00,307.19,307.24,306.01,306.57,38124.0,307.19,307.24,306.01,306.57,38124.0
2019-11-26 10:30:00,306.57,307.1,306.56,306.94,21594.0,306.57,307.1,306.56,306.94,21594.0
2019-11-26 10:40:00,306.82,307.22,305.43,305.57,37962.0,306.82,307.22,305.43,305.57,37962.0
2019-11-26 10:50:00,305.54,306.94,305.42,306.9,47323.0,305.54,306.94,305.42,306.9,47323.0
2019-11-26 11:00:00,306.94,307.1,306.03,307.01,40825.0,306.94,307.1,306.03,307.01,40825.0
2019-11-26 11:10:00,307.02,307.32,306.79,306.91,24117.0,307.02,307.32,306.79,306.91,24117.0
2019-11-26 11:20:00,306.9,307.28,306.73,307.24,17280.0,306.9,307.28,306.73,307.24,17280.0
2019-11-26 11:30:00,307.34,307.35,306.71,306.96,22173.0,307.34,307.35,306.71,306.96,22173.0
2019-11-26 11:40:00,306.96,307.21,306.81,306.9,11393.0,306.96,307.21,306.81,306.9,11393.0
2019-11-26 11:50:00,306.92,307.19,306.69,306.85,19584.0,306.92,307.19,306.69,306.85,19584.0
2019-11-26 12:00:00,306.85,306.96,305.62,306.0,11914.0,306.85,306.96,305.62,306.0,11914.0
2019-11-26 12:10:00,306.0,306.03,304.6,304.86,20897.0,306.0,306.03,304.6,304.86,20897.0
2019-11-26 12:20:00,304.92,305.34,304.6,304.94,17254.0,304.92,305.34,304.6,304.94,17254.0
2019-11-26 12:30:00,304.93,305.3,304.67,305.05,11173.0,304.93,305.3,304.67,305.05,11173.0
2019-11-26 12:40:00,305.0,305.11,304.76,304.77,12900.0,305.0,305.11,304.76,304.77,12900.0
2019-11-26 12:50:00,304.78,305.09,304.61,304.94,22495.0,304.78,305.09,304.61,304.94,22495.0
2019-11-26 13:00:00,304.97,304.98,303.56,303.7,14696.0,304.97,304.98,303.56,303.7,14696.0
2019-11-26 13:10:00,303.69,304.77,303.69,304.46,22116.0,303.69,304.77,303.69,304.46,22116.0
2019-11-26 13:20:00,304.46,305.32,304.4,305.1,15127.0,304.46,305.32,304.4,305.1,15127.0
2019-11-26 13:30:00,305.1,305.34,304.82,305.32,20539.0,305.1,305.34,304.82,305.32,20539.0
2019-11-26 13:40:00,305.18,305.18,304.89,304.9,9935.0,305.18,305.18,304.89,304.9,9935.0
2019-11-26 13:50:00,304.92,305.1,304.79,304.92,19791.0,304.92,305.1,304.79,304.92,19791.0
2019-11-26 14:00:00,304.92,305.87,304.83,305.0,31170.0,304.92,305.87,304.83,305.0,31170.0
2019-11-26 14:10:00,305.22,305.25,304.94,304.99,12059.0,305.22,305.25,304.94,304.99,12059.0
2019-11-26 14:20:00,304.99,305.22,304.9,304.96,17576.0,304.99,305.22,304.9,304.96,17576.0
2019-11-26 14:30:00,304.96,305.15,303.4,303.4,17326.0,304.96,305.15,303.4,303.4,17326.0
2019-11-26 14:40:00,303.41,304.1,302.68,303.24,25676.0,303.41,304.1,302.68,303.24,25676.0
2019-11-26 14:50:00,303.09,304.14,303.09,303.95,19125.0,303.09,304.14,303.09,303.95,19125.0
2019-11-26 15:00:00,303.93,304.11,303.78,303.97,21688.0,303.93,304.11,303.78,303.97,21688.0
2019-11-26 15:10:00,303.94,304.09,303.8,304.06,18970.0,303.94,304.09,303.8,304.06,18970.0
2019-11-26 15:20:00,304.07,304.29,303.81,303.95,17312.0,304.07,304.29,303.81,303.95,17312.0
2019-11-26 15:30:00,304.14,305.08,303.93,304.6,50934.0,304.14,305.08,303.93,304.6,50934.0
2019-11-26 15:40:00,304.59,304.83,304.16,304.33,22504.0,304.59,304.83,304.16,304.33,22504.0
2019-11-26 15:50:00,304.21,304.21,302.76,303.04,105807.0,304.21,304.21,302.76,303.04,105807.0
2019-11-27 09:30:00,303.61,304.0,302.11,302.51,20745.0,303.61,304.0,302.11,302.51,20745.0
2019-11-27 09:40:00,302.82,303.14,301.13,301.34,27794.0,302.82,303.14,301.13,301.34,27794.0
2019-11-27 09:50:00,301.51,302.66,300.77,300.82,35758.0,301.51,302.66,300.77,300.82,35758.0
2019-11-27 10:00:00,300.82,302.21,300.33,300.8,36530.0,300.82,302.21,300.33,300.8,36530.0
2019-11-27 10:10:00,300.76,301.28,299.54,300.38,65719.0,300.76,301.28,299.54,300.38,65719.0
2019-11-27 10:20:00,300.5,300.89,299.27,300.61,61692.0,300.5,300.89,299.27,300.61,61692.0
2019-11-27 10:30:00,300.69,301.69,300.0,300.0,23124.0,300.69,301.69,300.0,300.0,23124.0
2019-11-27 10:40:00,300.31,300.34,298.93,299.13,18851.0,300.31,300.34,298.93,299.13,18851.0
2019-11-27 10:50:00,299.19,299.74,298.95,299.69,16242.0,299.19,299.74,298.95,299.69,16242.0
2019-11-27 11:00:00,299.79,299.91,299.17,299.61,11330.0,299.79,299.91,299.17,299.61,11330.0
2019-11-27 11:10:00,299.49,299.5,298.96,299.47,14424.0,299.49,299.5,298.96,299.47,14424.0
2019-11-27 11:20:00,299.53,299.97,298.68,298.78,21730.0,299.53,299.97,298.68,298.78,21730.0
2019-11-27 11:30:00,298.83,299.85,298.81,299.71,28137.0,298.83,299.85,298.81,299.71,28137.0
2019-11-27 11:40:00,299.8,300.05,299.55,299.55,10744.0,299.8,300.05,299.55,299.55,10744.0
2019-11-27 11:50:00,299.68,300.53,299.5,299.83,13265.0,299.68,300.53,299.5,299.83,13265.0
2019-11-27 12:00:00,299.98,301.78,299.98,301.78,11470.0,299.98,301.78,299.98,301.78,11470.0
2019-11-27 12:10:00,301.73,301.96,301.01,301.21,12188.0,301.73,301.96,301.01,301.21,12188.0
2019-11-27 12:20:00,301.42,302.48,301.42,302.47,13043.0,301.42,302.48,301.42,302.47,13043.0
2019-11-27 12:30:00,302.42,302.68,302.27,302.4,7740.0,302.42,302.68,302.27,302.4,7740.0
2019-11-27 12:40:00,302.4,302.4,301.76,301.96,9229.0,302.4,302.4,301.76,301.96,9229.0
2019-11-27 12:50:00,301.97,301.97,301.38,301.38,5325.0,301.97,301.97,301.38,301.38,5325.0
2019-11-27 13:00:00,301.44,301.8,301.4,301.61,7255.0,301.44,301.8,301.4,301.61,7255.0
2019-11-27 13:10:00,301.69,303.27,301.52,303.0,15574.0,301.69,303.27,301.52,303.0,15574.0
2019-11-27 13:20:00,303.06,303.12,302.07,302.13,7887.0,303.06,303.12,302.07,302.13,7887.0
2019-11-27 13:30:00,301.97,302.8,301.7,302.48,16079.0,301.97,302.8,301.7,302.48,16079.0
2019-11-27 13:40:00,302.46,302.68,302.09,302.67,8068.0,302.46,302.68,302.09,302.67,8068.0
2019-11-27 13:50:00,302.6,302.94,302.3,302.43,8094.0,302.6,302.94,302.3,302.43,8094.0
2019-11-27 14:00:00,302.35,302.79,302.34,302.72,7847.0,302.35,302.79,302.34,302.72,7847.0
2019-11-27 14:10:00,302.67,302.79,302.59,302.59,8214.0,302.67,302.79,302.59,302.59,8214.0
2019-11-27 14:20:00,302.72,303.06,302.68,302.92,7536.0,302.72,303.06,302.68,302.92,7536.0
2019-11-27 14:30:00,303.1,303.15,302.68,302.79,9589.0,303.1,303.15,302.68,302.79,9589.0
2019-11-27 14:40:00,302.8,302.81,302.19,302.19,16703.0,302.8,302.81,302.19,302.19,16703.0
2019-11-27 14:50:00,302.16,302.39,301.91,302.35,18003.0,302.16,302.39,301.91,302.35,18003.0
2019-11-27 15:00:00,302.38,302.9,302.38,302.73,13317.0,302.38,302.9,302.38,302.73,13317.0
2019-11-27 15:10:00,302.78,303.26,302.73,302.85,25902.0,302.78,303.26,302.73,302.85,25902.0
2019-11-27 15:20:00,302.84,303.09,302.71,303.09,20900.0,302.84,303.09,302.71,303.09,20900.0
2019-11-27 15:30:00,303.12,303.14,302.76,302.98,22021.0,303.12,303.14,302.76,302.98,22021.0
2019-11-27 15:40:00,303.02,303.93,302.67,303.85,38053.0,303.02,303.93,302.67,303.85,38053.0
2019-11-27 15:50:00,303.88,303.88,302.3,303.51,70352.0,303.88,303.88,302.3,303.51,70352.0
2019-11-29 09:30:00,301.1,305.19,300.39,303.93,32730.0,301.1,305.19,300.39,303.93,32730.0
2019-11-29 09:40:00,303.24,303.55,301.68,301.87,24193.0,303.24,303.55,301.68,301.87,24193.0
2019-11-29 09:50:00,301.68,302.39,301.18,302.05,16647.0,301.68,302.39,301.18,302.05,16647.0
2019-11-29 10:00:00,302.0,303.44,300.97,302.63,53457.0,302.0,303.44,300.97,302.63,53457.0
2019-11-29 10:10:00,302.63,303.15,301.94,301.94,15542.0,302.63,303.15,301.94,301.94,15542.0
2019-11-29 10:20:00,301.9,301.9,300.52,300.52,21603.0,301.9,301.9,300.52,300.52,21603.0
2019-11-29 10:30:00,300.83,300.94,299.83,300.68,23110.0,300.83,300.94,299.83,300.68,23110.0
2019-11-29 10:40:00,300.84,301.51,300.63,300.95,28922.0,300.84,301.51,300.63,300.95,28922.0
2019-11-29 10:50:00,301.0,301.83,300.81,301.15,21802.0,301.0,301.83,300.81,301.15,21802.0
2019-11-29 11:00:00,301.06,302.15,300.74,302.15,19516.0,301.06,302.15,300.74,302.15,19516.0
2019-11-29 11:10:00,302.15,302.24,301.45,301.99,24955.0,302.15,302.24,301.45,301.99,24955.0
2019-11-29 11:20:00,302.0,302.08,301.48,301.52,21132.0,302.0,302.08,301.48,301.52,21132.0
2019-11-29 11:30:00,301.51,301.95,301.14,301.38,18594.0,301.51,301.95,301.14,301.38,18594.0
2019-11-29 11:40:00,301.37,301.62,300.99,301.38,16333.0,301.37,301.62,300.99,301.38,16333.0
2019-11-29 11:50:00,301.4,301.58,300.81,300.96,16835.0,301.4,301.58,300.81,300.96,16835.0
2019-11-29 12:00:00,301.09,302.1,300.97,301.69,18252.0,301.09,302.1,300.97,301.69,18252.0
2019-11-29 12:10:00,301.69,302.25,301.5,302.16,11573.0,301.69,302.25,301.5,302.16,11573.0
2019-11-29 12:20:00,302.22,302.24,301.57,301.57,16637.0,302.22,302.24,301.57,301.57,16637.0
2019-11-29 12:30:00,301.75,301.86,300.63,300.88,31434.0,301.75,301.86,300.63,300.88,31434.0
2019-11-29 12:40:00,300.69,301.0,300.16,300.78,33292.0,300.69,301.0,300.16,300.78,33292.0
2019-11-29 12:50:00,300.78,300.8,299.4,299.96,65771.0,300.78,300.8,299.4,299.96,65771.0
2019-12-02 09:30:00,292.35,295.0,290.16,294.68,128702.0,292.35,295.0,290.16,294.68,128702.0
2019-12-02 09:40:00,294.54,296.6,291.34,293.78,85172.0,294.54,296.6,291.34,293.78,85172.0
2019-12-02 09:50:00,294.19,294.28,292.11,292.5,35310.0,294.19,294.28,292.11,292.5,35310.0
2019-12-02 10:00:00,292.46,292.69,290.3,291.8,37834.0,292.46,292.69,290.3,291.8,37834.0
2019-12-02 10:10:00,292.12,294.48,292.0,292.08,27207.0,292.12,294.48,292.0,292.08,27207.0
2019-12-02 10:20:00,292.52,293.0,291.38,291.91,34800.0,292.52,293.0,291.38,291.91,34800.0
2019-12-02 10:30:00,291.94,293.37,291.76,292.91,55826.0,291.94,293.37,291.76,292.91,55826.0
2019-12-02 10:40:00,293.13,294.17,292.87,293.33,23266.0,293.13,294.17,292.87,293.33,23266.0
2019-12-02 10:50:00,293.38,294.18,292.76,294.06,17707.0,293.38,294.18,292.76,294.06,17707.0
2019-12-02 11:00:00,294.02,294.59,293.09,293.31,21803.0,294.02,294.59,293.09,293.31,21803.0
2019-12-02 11:10:00,293.22,293.37,292.12,292.95,39131.0,293.22,293.37,292.12,292.95,39131.0
2019-12-02 11:20:00,293.08,293.61,292.41,292.58,36710.0,293.08,293.61,292.41,292.58,36710.0
2019-12-02 11:30:00,292.62,292.9,292.24,292.63,58510.0,292.62,292.9,292.24,292.63,58510.0
2019-12-02 11:40:00,292.88,294.08,292.7,293.53,24835.0,292.88,294.08,292.7,293.53,24835.0
2019-12-02 11:50:00,293.61,293.65,292.64,292.64,10872.0,293.61,293.65,292.64,292.64,10872.0
2019-12-02 12:00:00,292.49,293.64,292.46,292.9,7478.0,292.49,293.64,292.46,292.9,7478.0
2019-12-02 12:10:00,292.95,293.46,292.81,292.99,9868.0,292.95,293.46,292.81,292.99,9868.0
2019-12-02 12:20:00,292.99,293.16,292.29,292.64,12375.0,292.99,293.16,292.29,292.64,12375.0
2019-12-02 12:30:00,292.78,293.48,292.78,293.31,9624.0,292.78,293.48,292.78,293.31,9624.0
2019-12-02 12:40:00,293.25,293.34,291.91,292.0,19489.0,293.25,293.34,291.91,292.0,19489.0
2019-12-02 12:50:00,292.0,292.0,291.38,291.5,29330.0,292.0,292.0,291.38,291.5,29330.0
2019-12-02 13:00:00,291.6,292.22,291.49,292.01,10414.0,291.6,292.22,291.49,292.01,10414.0
2019-12-02 13:10:00,291.98,292.49,291.94,292.15,12163.0,291.98,292.49,291.94,292.15,12163.0
2019-12-02 13:20:00,292.18,292.26,291.9,292.1,22338.0,292.18,292.26,291.9,292.1,22338.0
2019-12-02 13:30:00,291.99,292.25,291.93,291.97,17530.0,291.99,292.25,291.93,291.97,17530.0
2019-12-02 13:40:00,291.98,292.03,291.83,291.98,19933.0,291.98,292.03,291.83,291.98,19933.0
2019-12-02 13:50:00,292.07,292.18,291.92,292.08,6342.0,292.07,292.18,291.92,292.08,6342.0
2019-12-02 14:00:00,292.03,292.73,292.0,292.73,11060.0,292.03,292.73,292.0,292.73,11060.0
2019-12-02 14:10:00,292.75,292.87,292.06,292.44,11393.0,292.75,292.87,292.06,292.44,11393.0
2019-12-02 14:20:00,292.35,292.41,291.94,292.41,16112.0,292.35,292.41,291.94,292.41,16112.0
2019-12-02 14:30:00,292.45,292.63,291.93,292.0,24736.0,292.45,292.63,291.93,292.0,24736.0
2019-12-02 14:40:00,291.95,292.74,291.94,292.35,28925.0,291.95,292.74,291.94,292.35,28925.0
2019-12-02 14:50:00,292.36,292.5,291.93,292.02,22868.0,292.36,292.5,291.93,292.02,22868.0
2019-12-02 15:00:00,292.07,292.39,291.93,292.29,16610.0,292.07,292.39,291.93,292.29,16610.0
2019-12-02 15:10:00,292.29,292.4,291.96,292.35,12535.0,292.29,292.4,291.96,292.35,12535.0
2019-12-02 15:20:00,292.3,292.3,291.94,292.02,15456.0,292.3,292.3,291.94,292.02,15456.0
2019-12-02 15:30:00,292.06,292.85,291.91,292.73,27854.0,292.06,292.85,291.91,292.73,27854.0
2019-12-02 15:40:00,292.74,292.93,292.47,292.54,19750.0,292.74,292.93,292.47,292.54,19750.0
2019-12-02 15:50:00,292.51,292.58,292.06,292.36,67263.0,292.51,292.58,292.06,292.36,67263.0
2019-12-03 09:30:00,291.78,292.92,290.5,291.78,53395.0,291.78,292.92,290.5,291.78,53395.0
2019-12-03 09:40:00,291.54,293.22,291.39,292.47,45302.0,291.54,293.22,291.39,292.47,45302.0
2019-12-03 09:50:00,292.46,294.65,292.3,294.41,32008.0,292.46,294.65,292.3,294.41,32008.0
2019-12-03 10:00:00,294.21,294.36,293.29,294.06,70316.0,294.21,294.36,293.29,294.06,70316.0
2019-12-03 10:10:00,294.2,294.23,292.46,293.4,57494.0,294.2,294.23,292.46,293.4,57494.0
2019-12-03 10:20:00,293.38,293.79,291.75,292.94,32160.0,293.38,293.79,291.75,292.94,32160.0
2019-12-03 10:30:00,292.98,294.01,292.78,293.63,37177.0,292.98,294.01,292.78,293.63,37177.0
2019-12-03 10:40:00,293.58,294.0,292.74,292.75,35382.0,293.58,294.0,292.74,292.75,35382.0
2019-12-03 10:50:00,292.88,292.92,291.86,292.22,20123.0,292.88,292.92,291.86,292.22,20123.0
2019-12-03 11:00:00,292.21,292.47,291.87,292.11,15108.0,292.21,292.47,291.87,292.11,15108.0
2019-12-03 11:10:00,292.06,293.29,292.06,293.0,11684.0,292.06,293.29,292.06,293.0,11684.0
2019-12-03 11:20:00,292.89,293.09,292.68,292.82,9507.0,292.89,293.09,292.68,292.82,9507.0
2019-12-03 11:30:00,292.73,292.79,291.0,292.07,22839.0,292.73,292.79,291.0,292.07,22839.0
2019-12-03 11:40:00,292.1,292.25,291.5,291.73,12864.0,292.1,292.25,291.5,291.73,12864.0
2019-12-03 11:50:00,291.74,291.94,291.21,291.54,13676.0,291.74,291.94,291.21,291.54,13676.0
2019-12-03 12:00:00,291.55,291.75,290.97,291.13,10145.0,291.55,291.75,290.97,291.13,10145.0
2019-12-03 12:10:00,291.06,291.44,290.93,291.42,10160.0,291.06,291.44,290.93,291.42,10160.0
2019-12-03 12:20:00,291.62,291.62,291.05,291.05,6343.0,291.62,291.62,291.05,291.05,6343.0
2019-12-03 12:30:00,291.06,291.55,290.88,290.95,16670.0,291.06,291.55,290.88,290.95,16670.0
2019-12-03 12:40:00,290.98,291.01,290.6,290.74,11141.0,290.98,291.01,290.6,290.74,11141.0
2019-12-03 12:50:00,290.77,291.01,290.49,290.77,6637.0,290.77,291.01,290.49,290.77,6637.0
2019-12-03 13:00:00,290.7,291.12,290.7,290.93,7431.0,290.7,291.12,290.7,290.93,7431.0
2019-12-03 13:10:00,290.98,291.62,290.96,291.3,9053.0,290.98,291.62,290.96,291.3,9053.0
2019-12-03 13:20:00,291.23,291.56,290.96,291.43,8570.0,291.23,291.56,290.96,291.43,8570.0
2019-12-03 13:30:00,291.34,291.77,291.27,291.72,9061.0,291.34,291.77,291.27,291.72,9061.0
2019-12-03 13:40:00,291.78,291.78,290.91,290.91,5721.0,291.78,291.78,290.91,290.91,5721.0
2019-12-03 13:50:00,290.94,291.2,290.81,290.81,7030.0,290.94,291.2,290.81,290.81,7030.0
2019-12-03 14:00:00,290.74,290.93,290.4,290.63,10451.0,290.74,290.93,290.4,290.63,10451.0
2019-12-03 14:10:00,290.57,290.61,290.05,290.15,11700.0,290.57,290.61,290.05,290.15,11700.0
2019-12-03 14:20:00,290.15,290.51,289.92,290.44,22146.0,290.15,290.51,289.92,290.44,22146.0
2019-12-03 14:30:00,290.56,290.57,290.18,290.2,11076.0,290.56,290.57,290.18,290.2,11076.0
2019-12-03 14:40:00,290.27,290.54,290.27,290.41,6545.0,290.27,290.54,290.27,290.41,6545.0
2019-12-03 14:50:00,290.4,290.66,290.0,290.04,14519.0,290.4,290.66,290.0,290.04,14519.0
2019-12-03 15:00:00,290.12,290.12,289.87,289.89,12154.0,290.12,290.12,289.87,289.89,12154.0
2019-12-03 15:10:00,289.95,290.03,289.8,290.01,18519.0,289.95,290.03,289.8,290.01,18519.0
2019-12-03 15:20:00,290.0,291.19,289.99,290.98,15726.0,290.0,291.19,289.99,290.98,15726.0
2019-12-03 15:30:00,290.97,291.0,290.53,290.83,17843.0,290.97,291.0,290.53,290.83,17843.0
2019-12-03 15:40:00,290.86,291.69,290.57,291.51,25878.0,290.86,291.69,290.57,291.51,25878.0
2019-12-03 15:50:00,291.55,291.63,290.45,290.59,80504.0,291.55,291.63,290.45,290.59,80504.0
2019-12-04 09:30:00,290.15,291.7,287.84,288.0,66382.0,290.15,291.7,287.84,288.0,66382.0
2019-12-04 09:40:00,287.87,287.87,286.51,286.71,72588.0,287.87,287.87,286.51,286.71,72588.0
2019-12-04 09:50:00,286.67,286.72,284.03,285.53,71957.0,286.67,286.72,284.03,285.53,71957.0
2019-12-04 10:00:00,285.89,285.89,284.64,284.95,39513.0,285.89,285.89,284.64,284.95,39513.0
2019-12-04 10:10:00,284.95,288.03,284.95,287.57,99590.0,284.95,288.03,284.95,287.57,99590.0
2019-12-04 10:20:00,287.59,289.13,287.52,288.42,25948.0,287.59,289.13,287.52,288.42,25948.0
2019-12-04 10:30:00,288.44,289.01,288.2,288.7,13530.0,288.44,289.01,288.2,288.7,13530.0
2019-12-04 10:40:00,288.6,289.19,288.39,289.09,15200.0,288.6,289.19,288.39,289.09,15200.0
2019-12-04 10:50:00,289.06,289.54,288.95,289.54,15565.0,289.06,289.54,288.95,289.54,15565.0
2019-12-04 11:00:00,289.75,290.76,289.32,290.43,17792.0,289.75,290.76,289.32,290.43,17792.0
2019-12-04 11:10:00,290.37,291.39,290.36,291.19,19437.0,290.37,291.39,290.36,291.19,19437.0
2019-12-04 11:20:00,291.29,291.46,290.82,291.25,12382.0,291.29,291.46,290.82,291.25,12382.0
2019-12-04 11:30:00,291.19,291.86,290.88,291.29,28759.0,291.19,291.86,290.88,291.29,28759.0
2019-12-04 11:40:00,291.29,292.48,291.24,292.4,38673.0,291.29,292.48,291.24,292.4,38673.0
2019-12-04 11:50:00,292.37,292.83,292.32,292.61,15750.0,292.37,292.83,292.32,292.61,15750.0
2019-12-04 12:00:00,292.52,293.14,292.51,292.78,13045.0,292.52,293.14,292.51,292.78,13045.0
2019-12-04 12:10:00,292.68,292.87,292.21,292.36,14266.0,292.68,292.87,292.21,292.36,14266.0
2019-12-04 12:20:00,292.26,292.65,292.26,292.6,11714.0,292.26,292.65,292.26,292.6,11714.0
2019-12-04 12:30:00,292.69,292.85,292.1,292.5,19851.0,292.69,292.85,292.1,292.5,19851.0
2019-12-04 12:40:00,292.44,292.57,291.3,291.87,20546.0,292.44,292.57,291.3,291.87,20546.0
2019-12-04 12:50:00,291.9,292.05,291.13,291.41,9503.0,291.9,292.05,291.13,291.41,9503.0
2019-12-04 13:00:00,291.38,291.79,291.15,291.79,8782.0,291.38,291.79,291.15,291.79,8782.0
2019-12-04 13:10:00,291.85,292.43,291.68,292.21,19920.0,291.85,292.43,291.68,292.21,19920.0
2019-12-04 13:20:00,292.17,292.7,292.15,292.7,11089.0,292.17,292.7,292.15,292.7,11089.0
2019-12-04 13:30:00,292.73,292.73,292.35,292.44,11917.0,292.73,292.73,292.35,292.44,11917.0
2019-12-04 13:40:00,292.29,292.43,292.01,292.31,13905.0,292.29,292.43,292.01,292.31,13905.0
2019-12-04 13:50:00,292.31,292.52,291.87,291.93,8149.0,292.31,292.52,291.87,291.93,8149.0
2019-12-04 14:00:00,291.89,291.99,291.36,291.6,11094.0,291.89,291.99,291.36,291.6,11094.0
2019-12-04 14:10:00,291.55,291.68,291.35,291.55,10288.0,291.55,291.68,291.35,291.55,10288.0
2019-12-04 14:20:00,291.53,291.87,290.92,291.27,17648.0,291.53,291.87,290.92,291.27,17648.0
2019-12-04 14:30:00,291.18,291.36,290.75,291.1,12079.0,291.18,291.36,290.75,291.1,12079.0
2019-12-04 14:40:00,290.99,291.19,290.39,290.62,14872.0,290.99,291.19,290.39,290.62,14872.0
2019-12-04 14:50:00,290.64,290.81,290.47,290.59,12105.0,290.64,290.81,290.47,290.59,12105.0
2019-12-04 15:00:00,290.64,290.79,290.12,290.38,19246.0,290.64,290.79,290.12,290.38,19246.0
2019-12-04 15:10:00,290.51,290.76,290.02,290.44,18399.0,290.51,290.76,290.02,290.44,18399.0
2019-12-04 15:20:00,290.47,290.68,289.96,290.08,14955.0,290.47,290.68,289.96,290.08,14955.0
2019-12-04 15:30:00,290.11,290.67,289.9,290.44,31919.0,290.11,290.67,289.9,290.44,31919.0
2019-12-04 15:40:00,290.43,291.07,289.57,289.69,48602.0,290.43,291.07,289.57,289.69,48602.0
2019-12-04 15:50:00,289.66,289.93,289.13,289.36,78211.0,289.66,289.93,289.13,289.36,78211.0
2019-12-05 09:30:00,290.84,292.33,289.2,290.52,61932.0,290.84,292.33,289.2,290.52,61932.0
2019-12-05 09:40:00,290.52,293.9,290.01,292.67,59411.0,290.52,293.9,290.01,292.67,59411.0
2019-12-05 09:50:00,292.54,293.9,291.19,291.61,42271.0,292.54,293.9,291.19,291.61,42271.0
2019-12-05 10:00:00,291.5,291.73,286.87,287.01,57911.0,291.5,291.73,286.87,287.01,57911.0
2019-12-05 10:10:00,287.0,288.15,286.92,287.23,27396.0,287.0,288.15,286.92,287.23,27396.0
2019-12-05 10:20:00,287.02,288.55,287.02,287.28,24243.0,287.02,288.55,287.02,287.28,24243.0
2019-12-05 10:30:00,287.29,288.62,287.29,288.01,19455.0,287.29,288.62,287.29,288.01,19455.0
2019-12-05 10:40:00,287.77,288.02,287.05,287.13,27330.0,287.77,288.02,287.05,287.13,27330.0
2019-12-05 10:50:00,287.04,287.64,286.74,286.83,16914.0,287.04,287.64,286.74,286.83,16914.0
2019-12-05 11:00:00,286.83,286.83,286.83,286.83,0.0,286.83,286.83,286.83,286.83,0.0
2019-12-05 11:10:00,286.83,286.83,286.83,286.83,0.0,286.83,286.83,286.83,286.83,0.0
2019-12-05 11:20:00,286.83,286.83,286.83,286.83,0.0,286.83,286.83,286.83,286.83,0.0
2019-12-05 11:30:00,286.83,294.99,275.04,281.4,309504.0,286.83,294.99,275.04,281.4,309504.0
2019-12-05 11:40:00,281.4,297.22,280.22,294.8,626514.0,281.4,297.22,280.22,294.8,626514.0
2019-12-05 11:50:00,294.74,295.62,290.05,294.03,252330.0,294.74,295.62,290.05,294.03,252330.0
2019-12-05 12:00:00,294.31,309.06,294.31,307.82,336931.0,294.31,309.06,294.31,307.82,336931.0
2019-12-05 12:10:00,308.08,309.0,298.87,299.57,222371.0,308.08,309.0,298.87,299.57,222371.0
2019-12-05 12:20:00,299.7,299.82,295.11,298.34,143235.0,299.7,299.82,295.11,298.34,143235.0
2019-12-05 12:30:00,298.2,298.38,296.58,297.4,59872.0,298.2,298.38,296.58,297.4,59872.0
2019-12-05 12:40:00,297.4,299.57,296.56,297.65,100107.0,297.4,299.57,296.56,297.65,100107.0
2019-12-05 12:50:00,297.86,298.28,294.05,296.64,104973.0,297.86,298.28,294.05,296.64,104973.0
2019-12-05 13:00:00,296.71,297.26,295.17,296.88,40945.0,296.71,297.26,295.17,296.88,40945.0
2019-12-05 13:10:00,296.96,299.64,296.74,299.44,91321.0,296.96,299.64,296.74,299.44,91321.0
2019-12-05 13:20:00,299.45,299.88,299.09,299.69,60248.0,299.45,299.88,299.09,299.69,60248.0
2019-12-05 13:30:00,299.65,305.45,299.38,305.44,141433.0,299.65,305.45,299.38,305.44,141433.0
2019-12-05 13:40:00,305.44,306.92,304.5,304.8,181365.0,305.44,306.92,304.5,304.8,181365.0
2019-12-05 13:50:00,304.51,304.52,300.27,300.5,79925.0,304.51,304.52,300.27,300.5,79925.0
2019-12-05 14:00:00,300.71,300.86,298.85,299.06,58421.0,300.71,300.86,298.85,299.06,58421.0
2019-12-05 14:10:00,299.04,299.97,298.2,299.62,41719.0,299.04,299.97,298.2,299.62,41719.0
2019-12-05 14:20:00,299.79,299.83,298.08,298.88,25883.0,299.79,299.83,298.08,298.88,25883.0
2019-12-05 14:30:00,298.85,300.26,298.8,299.87,41323.0,298.85,300.26,298.8,299.87,41323.0
2019-12-05 14:40:00,299.73,300.45,299.29,299.89,55658.0,299.73,300.45,299.29,299.89,55658.0
2019-12-05 14:50:00,299.83,300.9,299.63,300.38,61808.0,299.83,300.9,299.63,300.38,61808.0
2019-12-05 15:00:00,300.34,300.61,299.94,300.25,21818.0,300.34,300.61,299.94,300.25,21818.0
2019-12-05 15:10:00,300.24,301.87,300.21,301.55,62967.0,300.24,301.87,300.21,301.55,62967.0
2019-12-05 15:20:00,301.73,302.7,300.25,300.34,56734.0,301.73,302.7,300.25,300.34,56734.0
2019-12-05 15:30:00,300.33,301.41,299.89,300.24,63777.0,300.33,301.41,299.89,300.24,63777.0
2019-12-05 15:40:00,300.16,300.42,299.89,300.15,58377.0,300.16,300.42,299.89,300.15,58377.0
2019-12-05 15:50:00,300.09,300.1,299.0,299.53,141145.0,300.09,300.1,299.0,299.53,141145.0
2019-12-06 09:30:00,299.68,303.63,299.68,302.76,108009.0,299.68,303.63,299.68,302.76,108009.0
2019-12-06 09:40:00,302.75,303.49,300.49,300.63,57761.0,302.75,303.49,300.49,300.63,57761.0
2019-12-06 09:50:00,300.67,302.68,300.31,302.0,95040.0,300.67,302.68,300.31,302.0,95040.0
2019-12-06 10:00:00,301.71,302.7,301.33,302.12,34522.0,301.71,302.7,301.33,302.12,34522.0
2019-12-06 10:10:00,302.21,303.0,301.6,301.62,29770.0,302.21,303.0,301.6,301.62,29770.0
2019-12-06 10:20:00,301.53,302.28,301.43,301.98,38884.0,301.53,302.28,301.43,301.98,38884.0
2019-12-06 10:30:00,301.97,302.26,301.41,302.13,51003.0,301.97,302.26,301.41,302.13,51003.0
2019-12-06 10:40:00,301.98,302.96,301.75,302.86,28315.0,301.98,302.96,301.75,302.86,28315.0
2019-12-06 10:50:00,302.89,303.71,302.54,303.07,22881.0,302.89,303.71,302.54,303.07,22881.0
2019-12-06 11:00:00,303.18,303.45,302.61,302.8,28082.0,303.18,303.45,302.61,302.8,28082.0
2019-12-06 11:10:00,302.76,303.28,302.71,303.2,18445.0,302.76,303.28,302.71,303.2,18445.0
2019-12-06 11:20:00,303.11,303.16,301.65,302.04,38875.0,303.11,303.16,301.65,302.04,38875.0
2019-12-06 11:30:00,301.97,302.09,301.65,301.95,71812.0,301.97,302.09,301.65,301.95,71812.0
2019-12-06 11:40:00,301.95,302.12,301.71,302.06,69181.0,301.95,302.12,301.71,302.06,69181.0
2019-12-06 11:50:00,301.96,302.3,301.88,301.98,37489.0,301.96,302.3,301.88,301.98,37489.0
2019-12-06 12:00:00,301.98,302.18,301.89,302.02,38276.0,301.98,302.18,301.89,302.02,38276.0
2019-12-06 12:10:00,302.07,302.27,301.86,302.0,20714.0,302.07,302.27,301.86,302.0,20714.0
2019-12-06 12:20:00,301.98,302.41,301.91,302.41,22117.0,301.98,302.41,301.91,302.41,22117.0
2019-12-06 12:30:00,302.44,303.28,302.44,302.6,15882.0,302.44,303.28,302.44,302.6,15882.0
2019-12-06 12:40:00,302.72,303.0,302.67,302.79,7255.0,302.72,303.0,302.67,302.79,7255.0
2019-12-06 12:50:00,302.81,303.4,302.8,303.36,18158.0,302.81,303.4,302.8,303.36,18158.0
2019-12-06 13:00:00,303.41,303.69,303.13,303.65,21781.0,303.41,303.69,303.13,303.65,21781.0
2019-12-06 13:10:00,303.7,303.86,303.5,303.8,17543.0,303.7,303.86,303.5,303.8,17543.0
2019-12-06 13:20:00,303.79,303.98,303.34,303.34,15322.0,303.79,303.98,303.34,303.34,15322.0
2019-12-06 13:30:00,303.26,303.93,302.91,303.93,15334.0,303.26,303.93,302.91,303.93,15334.0
2019-12-06 13:40:00,303.87,304.12,303.72,303.84,23305.0,303.87,304.12,303.72,303.84,23305.0
2019-12-06 13:50:00,303.87,304.11,303.78,303.98,14050.0,303.87,304.11,303.78,303.98,14050.0
2019-12-06 14:00:00,304.0,304.56,302.73,303.04,66268.0,304.0,304.56,302.73,303.04,66268.0
2019-12-06 14:10:00,303.08,303.52,302.82,303.03,15968.0,303.08,303.52,302.82,303.03,15968.0
2019-12-06 14:20:00,303.04,303.05,302.42,302.69,23981.0,303.04,303.05,302.42,302.69,23981.0
2019-12-06 14:30:00,302.69,302.74,301.59,302.05,30543.0,302.69,302.74,301.59,302.05,30543.0
2019-12-06 14:40:00,302.04,302.13,300.67,301.5,31708.0,302.04,302.13,300.67,301.5,31708.0
2019-12-06 14:50:00,301.51,301.79,301.13,301.38,15733.0,301.51,301.79,301.13,301.38,15733.0
2019-12-06 15:00:00,301.49,301.79,300.9,300.93,20351.0,301.49,301.79,300.9,300.93,20351.0
2019-12-06 15:10:00,300.87,301.27,300.28,300.57,28451.0,300.87,301.27,300.28,300.57,28451.0
2019-12-06 15:20:00,300.5,300.71,299.86,300.58,40745.0,300.5,300.71,299.86,300.58,40745.0
2019-12-06 15:30:00,300.62,301.1,300.54,301.07,22572.0,300.62,301.1,300.54,301.07,22572.0
2019-12-06 15:40:00,301.12,301.53,300.29,300.43,23581.0,301.12,301.53,300.29,300.43,23581.0
2019-12-06 15:50:00,300.52,300.73,300.01,300.25,110849.0,300.52,300.73,300.01,300.25,110849.0
2019-12-09 09:30:00,300.32,304.11,300.05,303.54,45081.0,300.32,304.11,300.05,303.54,45081.0
2019-12-09 09:40:00,303.87,304.32,300.78,300.8,21166.0,303.87,304.32,300.78,300.8,21166.0
2019-12-09 09:50:00,300.79,300.81,298.59,300.31,42998.0,300.79,300.81,298.59,300.31,42998.0
2019-12-09 10:00:00,300.31,301.5,299.8,300.97,28401.0,300.31,301.5,299.8,300.97,28401.0
2019-12-09 10:10:00,300.86,301.24,300.31,301.24,18344.0,300.86,301.24,300.31,301.24,18344.0
2019-12-09 10:20:00,300.97,301.3,300.78,301.14,18133.0,300.97,301.3,300.78,301.14,18133.0
2019-12-09 10:30:00,301.18,301.71,300.69,301.18,9021.0,301.18,301.71,300.69,301.18,9021.0
2019-12-09 10:40:00,301.12,301.27,300.33,300.88,9631.0,301.12,301.27,300.33,300.88,9631.0
2019-12-09 10:50:00,300.84,301.01,300.34,300.47,6349.0,300.84,301.01,300.34,300.47,6349.0
2019-12-09 11:00:00,300.45,300.61,299.95,300.31,26906.0,300.45,300.61,299.95,300.31,26906.0
2019-12-09 11:10:00,300.31,300.82,300.07,300.62,14394.0,300.31,300.82,300.07,300.62,14394.0
2019-12-09 11:20:00,300.55,300.62,299.93,300.28,12710.0,300.55,300.62,299.93,300.28,12710.0
2019-12-09 11:30:00,300.28,300.43,299.66,299.67,17211.0,300.28,300.43,299.66,299.67,17211.0
2019-12-09 11:40:00,299.67,300.08,298.7,298.7,41098.0,299.67,300.08,298.7,298.7,41098.0
2019-12-09 11:50:00,298.66,298.94,298.31,298.83,19614.0,298.66,298.94,298.31,298.83,19614.0
2019-12-09 12:00:00,298.9,298.91,297.79,297.84,30362.0,298.9,298.91,297.79,297.84,30362.0
2019-12-09 12:10:00,297.75,298.43,297.63,298.2,32598.0,297.75,298.43,297.63,298.2,32598.0
2019-12-09 12:20:00,298.17,298.58,297.87,298.29,10728.0,298.17,298.58,297.87,298.29,10728.0
2019-12-09 12:30:00,298.5,298.56,297.59,297.59,13882.0,298.5,298.56,297.59,297.59,13882.0
2019-12-09 12:40:00,297.67,297.99,297.55,297.62,8150.0,297.67,297.99,297.55,297.62,8150.0
2019-12-09 12:50:00,297.6,298.44,297.6,298.2,10177.0,297.6,298.44,297.6,298.2,10177.0
2019-12-09 13:00:00,298.19,298.2,297.7,298.03,9868.0,298.19,298.2,297.7,298.03,9868.0
2019-12-09 13:10:00,297.92,298.34,297.71,298.14,18709.0,297.92,298.34,297.71,298.14,18709.0
2019-12-09 13:20:00,298.13,299.12,297.99,299.12,16423.0,298.13,299.12,297.99,299.12,16423.0
2019-12-09 13:30:00,299.12,299.56,298.86,298.86,9691.0,299.12,299.56,298.86,298.86,9691.0
2019-12-09 13:40:00,299.27,299.38,298.66,299.21,7693.0,299.27,299.38,298.66,299.21,7693.0
2019-12-09 13:50:00,299.46,299.47,298.45,299.03,22056.0,299.46,299.47,298.45,299.03,22056.0
2019-12-09 14:00:00,298.91,299.17,298.63,298.76,6865.0,298.91,299.17,298.63,298.76,6865.0
2019-12-09 14:10:00,298.76,299.37,298.67,299.03,11721.0,298.76,299.37,298.67,299.03,11721.0
2019-12-09 14:20:00,299.08,299.09,298.63,298.9,9741.0,299.08,299.09,298.63,298.9,9741.0
2019-12-09 14:30:00,298.75,299.4,298.49,299.14,15612.0,298.75,299.4,298.49,299.14,15612.0
2019-12-09 14:40:00,299.13,299.78,299.03,299.14,10564.0,299.13,299.78,299.03,299.14,10564.0
2019-12-09 14:50:00,299.2,299.54,298.57,298.57,15244.0,299.2,299.54,298.57,298.57,15244.0
2019-12-09 15:00:00,298.66,298.98,298.18,298.36,8578.0,298.66,298.98,298.18,298.36,8578.0
2019-12-09 15:10:00,298.31,298.32,297.99,297.99,9588.0,298.31,298.32,297.99,297.99,9588.0
2019-12-09 15:20:00,297.97,298.15,297.57,298.04,11019.0,297.97,298.15,297.57,298.04,11019.0
2019-12-09 15:30:00,298.15,298.25,296.82,296.82,19717.0,298.15,298.25,296.82,296.82,19717.0
2019-12-09 15:40:00,296.83,297.37,296.62,297.22,38260.0,296.83,297.37,296.62,297.22,38260.0
2019-12-09 15:50:00,297.24,297.24,295.46,295.46,116428.0,297.24,297.24,295.46,295.46,116428.0
2019-12-10 09:30:00,294.5,299.8,294.37,297.55,52239.0,294.5,299.8,294.37,297.55,52239.0
2019-12-10 09:40:00,297.57,299.88,296.48,299.56,33989.0,297.57,299.88,296.48,299.56,33989.0
2019-12-10 09:50:00,299.14,300.03,298.84,299.35,18436.0,299.14,300.03,298.84,299.35,18436.0
2019-12-10 10:00:00,299.5,299.86,298.81,299.49,18783.0,299.5,299.86,298.81,299.49,18783.0
2019-12-10 10:10:00,299.46,300.26,299.27,299.56,16910.0,299.46,300.26,299.27,299.56,16910.0
2019-12-10 10:20:00,299.79,299.87,299.22,299.59,11697.0,299.79,299.87,299.22,299.59,11697.0
2019-12-10 10:30:00,299.67,299.71,297.26,297.64,29848.0,299.67,299.71,297.26,297.64,29848.0
2019-12-10 10:40:00,297.66,299.24,297.01,298.29,28952.0,297.66,299.24,297.01,298.29,28952.0
2019-12-10 10:50:00,298.32,298.39,296.8,296.8,12151.0,298.32,298.39,296.8,296.8,12151.0
2019-12-10 11:00:00,296.93,298.09,296.92,297.65,35382.0,296.93,298.09,296.92,297.65,35382.0
2019-12-10 11:10:00,297.79,298.61,297.62,297.65,7036.0,297.79,298.61,297.62,297.65,7036.0
2019-12-10 11:20:00,297.76,298.17,297.2,298.16,15360.0,297.76,298.17,297.2,298.16,15360.0
2019-12-10 11:30:00,298.07,298.49,297.57,298.22,7837.0,298.07,298.49,297.57,298.22,7837.0
2019-12-10 11:40:00,298.3,298.39,297.75,297.88,7881.0,298.3,298.39,297.75,297.88,7881.0
2019-12-10 11:50:00,297.94,298.38,297.61,297.76,10635.0,297.94,298.38,297.61,297.76,10635.0
2019-12-10 12:00:00,297.76,298.05,297.64,297.67,4727.0,297.76,298.05,297.64,297.67,4727.0
2019-12-10 12:10:00,297.69,298.09,297.6,297.65,12265.0,297.69,298.09,297.6,297.65,12265.0
2019-12-10 12:20:00,297.71,298.05,297.39,297.92,10465.0,297.71,298.05,297.39,297.92,10465.0
2019-12-10 12:30:00,297.92,298.28,297.88,298.24,6158.0,297.92,298.28,297.88,298.24,6158.0
2019-12-10 12:40:00,298.31,298.31,297.33,297.7,25139.0,298.31,298.31,297.33,297.7,25139.0
2019-12-10 12:50:00,297.72,298.51,297.49,298.43,6328.0,297.72,298.51,297.49,298.43,6328.0
2019-12-10 13:00:00,298.38,298.56,298.13,298.46,6090.0,298.38,298.56,298.13,298.46,6090.0
2019-12-10 13:10:00,298.31,298.53,297.66,297.84,9027.0,298.31,298.53,297.66,297.84,9027.0
2019-12-10 13:20:00,297.95,298.46,297.71,297.96,5891.0,297.95,298.46,297.71,297.96,5891.0
2019-12-10 13:30:00,298.0,298.41,297.86,298.3,7844.0,298.0,298.41,297.86,298.3,7844.0
2019-12-10 13:40:00,298.31,298.31,297.82,297.85,7233.0,298.31,298.31,297.82,297.85,7233.0
2019-12-10 13:50:00,297.76,298.29,297.76,298.23,6120.0,297.76,298.29,297.76,298.23,6120.0
2019-12-10 14:00:00,298.09,298.11,297.42,297.64,11878.0,298.09,298.11,297.42,297.64,11878.0
2019-12-10 14:10:00,297.65,298.09,297.46,297.95,9299.0,297.65,298.09,297.46,297.95,9299.0
2019-12-10 14:20:00,298.17,298.35,297.92,298.08,6095.0,298.17,298.35,297.92,298.08,6095.0
2019-12-10 14:30:00,298.1,298.19,297.4,297.71,23755.0,298.1,298.19,297.4,297.71,23755.0
2019-12-10 14:40:00,297.7,297.94,297.56,297.66,8708.0,297.7,297.94,297.56,297.66,8708.0
2019-12-10 14:50:00,297.72,297.9,297.56,297.66,29298.0,297.72,297.9,297.56,297.66,29298.0
2019-12-10 15:00:00,297.66,297.87,297.5,297.71,17612.0,297.66,297.87,297.5,297.71,17612.0
2019-12-10 15:10:00,297.78,297.8,297.56,297.68,17358.0,297.78,297.8,297.56,297.68,17358.0
2019-12-10 15:20:00,297.68,298.08,297.54,297.94,29494.0,297.68,298.08,297.54,297.94,29494.0
2019-12-10 15:30:00,298.06,298.28,297.6,297.87,20604.0,298.06,298.28,297.6,297.87,20604.0
2019-12-10 15:40:00,297.9,298.25,297.8,297.95,13398.0,297.9,298.25,297.8,297.95,13398.0
2019-12-10 15:50:00,297.95,297.95,297.02,297.26,71980.0,297.95,297.95,297.02,297.26,71980.0
2019-12-11 09:30:00,297.28,299.0,296.67,297.85,35267.0,297.28,299.0,296.67,297.85,35267.0
2019-12-11 09:40:00,297.7,299.29,297.3,298.41,18314.0,297.7,299.29,297.3,298.41,18314.0
2019-12-11 09:50:00,298.4,298.87,297.1,298.32,12731.0,298.4,298.87,297.1,298.32,12731.0
2019-12-11 10:00:00,298.44,299.1,297.44,297.52,29342.0,298.44,299.1,297.44,297.52,29342.0
2019-12-11 10:10:00,297.47,297.47,296.0,296.4,24392.0,297.47,297.47,296.0,296.4,24392.0
2019-12-11 10:20:00,296.4,296.96,295.32,296.96,40771.0,296.4,296.96,295.32,296.96,40771.0
2019-12-11 10:30:00,297.03,297.05,296.0,296.56,13627.0,297.03,297.05,296.0,296.56,13627.0
2019-12-11 10:40:00,296.56,297.13,296.53,296.79,8286.0,296.56,297.13,296.53,296.79,8286.0
2019-12-11 10:50:00,296.82,297.76,296.82,297.09,8345.0,296.82,297.76,296.82,297.09,8345.0
2019-12-11 11:00:00,297.13,297.14,296.32,296.4,8094.0,297.13,297.14,296.32,296.4,8094.0
2019-12-11 11:10:00,296.38,296.43,295.75,296.02,8013.0,296.38,296.43,295.75,296.02,8013.0
2019-12-11 11:20:00,296.02,296.1,295.29,295.42,11116.0,296.02,296.1,295.29,295.42,11116.0
2019-12-11 11:30:00,295.35,296.28,295.14,295.27,15203.0,295.35,296.28,295.14,295.27,15203.0
2019-12-11 11:40:00,295.23,295.48,295.02,295.26,17142.0,295.23,295.48,295.02,295.26,17142.0
2019-12-11 11:50:00,295.2,295.2,293.98,294.52,25134.0,295.2,295.2,293.98,294.52,25134.0
2019-12-11 12:00:00,294.47,294.84,294.35,294.7,15562.0,294.47,294.84,294.35,294.7,15562.0
2019-12-11 12:10:00,294.72,294.86,292.48,293.75,24745.0,294.72,294.86,292.48,293.75,24745.0
2019-12-11 12:20:00,293.73,293.73,292.84,293.47,7510.0,293.73,293.73,292.84,293.47,7510.0
2019-12-11 12:30:00,293.53,294.55,293.53,294.34,9452.0,293.53,294.55,293.53,294.34,9452.0
2019-12-11 12:40:00,294.22,294.77,294.09,294.22,9447.0,294.22,294.77,294.09,294.22,9447.0
2019-12-11 12:50:00,293.98,294.18,293.71,293.77,5800.0,293.98,294.18,293.71,293.77,5800.0
2019-12-11 13:00:00,293.73,293.75,293.39,293.45,8564.0,293.73,293.75,293.39,293.45,8564.0
2019-12-11 13:10:00,293.5,294.03,293.43,293.72,11914.0,293.5,294.03,293.43,293.72,11914.0
2019-12-11 13:20:00,293.68,293.68,292.99,293.23,11519.0,293.68,293.68,292.99,293.23,11519.0
2019-12-11 13:30:00,293.35,293.73,293.23,293.44,9447.0,293.35,293.73,293.23,293.44,9447.0
2019-12-11 13:40:00,293.45,293.5,293.06,293.33,9009.0,293.45,293.5,293.06,293.33,9009.0
2019-12-11 13:50:00,293.33,293.59,293.03,293.24,6567.0,293.33,293.59,293.03,293.24,6567.0
2019-12-11 14:00:00,293.18,294.0,292.99,293.45,18416.0,293.18,294.0,292.99,293.45,18416.0
2019-12-11 14:10:00,293.43,293.94,293.25,293.9,14229.0,293.43,293.94,293.25,293.9,14229.0
2019-12-11 14:20:00,294.0,294.79,293.54,294.19,27517.0,294.0,294.79,293.54,294.19,27517.0
2019-12-11 14:30:00,294.19,294.2,293.45,293.65,17272.0,294.19,294.2,293.45,293.65,17272.0
2019-12-11 14:40:00,293.75,294.38,293.52,293.59,14952.0,293.75,294.38,293.52,293.59,14952.0
2019-12-11 14:50:00,293.65,294.27,293.51,294.04,23059.0,293.65,294.27,293.51,294.04,23059.0
2019-12-11 15:00:00,294.14,294.2,293.48,293.5,17771.0,294.14,294.2,293.48,293.5,17771.0
2019-12-11 15:10:00,293.59,293.83,292.92,292.99,22841.0,293.59,293.83,292.92,292.99,22841.0
2019-12-11 15:20:00,293.0,293.23,292.4,292.82,22532.0,293.0,293.23,292.4,292.82,22532.0
2019-12-11 15:30:00,292.81,293.24,292.73,292.94,22537.0,292.81,293.24,292.73,292.94,22537.0
2019-12-11 15:40:00,292.89,293.17,292.59,292.79,27712.0,292.89,293.17,292.59,292.79,27712.0
2019-12-11 15:50:00,292.8,293.11,292.0,292.23,81781.0,292.8,293.11,292.0,292.23,81781.0
2019-12-12 09:30:00,291.94,296.11,291.9,295.95,52537.0,291.94,296.11,291.9,295.95,52537.0
2019-12-12 09:40:00,295.63,296.15,293.92,294.16,29376.0,295.63,296.15,293.92,294.16,29376.0
2019-12-12 09:50:00,294.18,295.52,293.43,295.29,78025.0,294.18,295.52,293.43,295.29,78025.0
2019-12-12 10:00:00,295.26,296.17,293.76,293.93,46067.0,295.26,296.17,293.76,293.93,46067.0
2019-12-12 10:10:00,294.18,295.88,293.61,295.85,58389.0,294.18,295.88,293.61,295.85,58389.0
2019-12-12 10:20:00,295.74,296.16,294.1,294.36,22318.0,295.74,296.16,294.1,294.36,22318.0
2019-12-12 10:30:00,294.36,294.87,293.31,293.68,62946.0,294.36,294.87,293.31,293.68,62946.0
2019-12-12 10:40:00,293.68,294.25,292.92,294.24,34113.0,293.68,294.25,292.92,294.24,34113.0
2019-12-12 10:50:00,294.25,294.61,293.71,294.24,23707.0,294.25,294.61,293.71,294.24,23707.0
2019-12-12 11:00:00,294.02,294.19,293.17,293.18,18604.0,294.02,294.19,293.17,293.18,18604.0
2019-12-12 11:10:00,293.17,293.45,292.39,292.63,49616.0,293.17,293.45,292.39,292.63,49616.0
2019-12-12 11:20:00,292.55,294.5,292.18,294.16,43493.0,292.55,294.5,292.18,294.16,43493.0
2019-12-12 11:30:00,294.03,294.17,293.05,293.1,34564.0,294.03,294.17,293.05,293.1,34564.0
2019-12-12 11:40:00,293.03,294.0,292.94,293.9,19961.0,293.03,294.0,292.94,293.9,19961.0
2019-12-12 11:50:00,293.66,293.82,293.02,293.34,9550.0,293.66,293.82,293.02,293.34,9550.0
2019-12-12 12:00:00,293.29,293.61,292.66,292.97,43685.0,293.29,293.61,292.66,292.97,43685.0
2019-12-12 12:10:00,292.96,293.32,292.04,292.08,27520.0,292.96,293.32,292.04,292.08,27520.0
2019-12-12 12:20:00,292.21,292.21,291.1,291.28,54716.0,292.21,292.21,291.1,291.28,54716.0
2019-12-12 12:30:00,291.31,292.4,290.93,291.75,71268.0,291.31,292.4,290.93,291.75,71268.0
2019-12-12 12:40:00,291.82,293.04,291.82,293.04,11002.0,291.82,293.04,291.82,293.04,11002.0
2019-12-12 12:50:00,293.04,293.93,293.01,293.44,11102.0,293.04,293.93,293.01,293.44,11102.0
2019-12-12 13:00:00,293.6,294.38,293.56,294.09,13030.0,293.6,294.38,293.56,294.09,13030.0
2019-12-12 13:10:00,294.06,294.09,292.64,292.97,21410.0,294.06,294.09,292.64,292.97,21410.0
2019-12-12 13:20:00,293.0,293.05,292.08,292.53,21907.0,293.0,293.05,292.08,292.53,21907.0
2019-12-12 13:30:00,292.5,292.79,291.95,292.16,14911.0,292.5,292.79,291.95,292.16,14911.0
2019-12-12 13:40:00,292.21,292.5,291.93,292.36,9420.0,292.21,292.5,291.93,292.36,9420.0
2019-12-12 13:50:00,292.28,292.54,291.52,291.74,30102.0,292.28,292.54,291.52,291.74,30102.0
2019-12-12 14:00:00,291.69,292.79,291.69,292.54,18508.0,291.69,292.79,291.69,292.54,18508.0
2019-12-12 14:10:00,292.55,293.19,292.45,292.89,12505.0,292.55,293.19,292.45,292.89,12505.0
2019-12-12 14:20:00,292.9,293.88,292.89,293.73,9298.0,292.9,293.88,292.89,293.73,9298.0
2019-12-12 14:30:00,293.73,295.01,293.66,294.33,18688.0,293.73,295.01,293.66,294.33,18688.0
2019-12-12 14:40:00,294.42,294.62,293.46,293.57,40103.0,294.42,294.62,293.46,293.57,40103.0
2019-12-12 14:50:00,293.57,294.07,293.37,293.63,18627.0,293.57,294.07,293.37,293.63,18627.0
2019-12-12 15:00:00,293.64,293.95,293.49,293.73,15263.0,293.64,293.95,293.49,293.73,15263.0
2019-12-12 15:10:00,293.61,293.71,292.88,293.12,11402.0,293.61,293.71,292.88,293.12,11402.0
2019-12-12 15:20:00,293.13,293.47,292.92,293.29,23816.0,293.13,293.47,292.92,293.29,23816.0
2019-12-12 15:30:00,293.36,293.71,293.17,293.58,14950.0,293.36,293.71,293.17,293.58,14950.0
2019-12-12 15:40:00,293.47,293.99,293.37,293.81,20445.0,293.47,293.99,293.37,293.81,20445.0
2019-12-12 15:50:00,293.88,294.13,293.23,293.79,72765.0,293.88,294.13,293.23,293.79,72765.0
2019-12-13 09:30:00,298.0,300.7,296.25,300.12,88304.0,298.0,300.7,296.25,300.12,88304.0
2019-12-13 09:40:00,300.11,302.66,300.03,302.07,66623.0,300.11,302.66,300.03,302.07,66623.0
2019-12-13 09:50:00,301.94,303.47,301.46,302.9,55859.0,301.94,303.47,301.46,302.9,55859.0
2019-12-13 10:00:00,302.89,304.0,302.64,302.76,49005.0,302.89,304.0,302.64,302.76,49005.0
2019-12-13 10:10:00,303.07,303.29,301.83,302.89,25103.0,303.07,303.29,301.83,302.89,25103.0
2019-12-13 10:20:00,302.84,303.23,301.32,301.43,39246.0,302.84,303.23,301.32,301.43,39246.0
2019-12-13 10:30:00,301.26,301.26,299.42,299.88,66858.0,301.26,301.26,299.42,299.88,66858.0
2019-12-13 10:40:00,299.85,300.7,299.43,299.7,34660.0,299.85,300.7,299.43,299.7,34660.0
2019-12-13 10:50:00,299.73,299.73,298.54,298.54,44340.0,299.73,299.73,298.54,298.54,44340.0
2019-12-13 11:00:00,298.58,299.39,298.27,298.84,17131.0,298.58,299.39,298.27,298.84,17131.0
2019-12-13 11:10:00,299.06,299.53,298.02,298.02,17224.0,299.06,299.53,298.02,298.02,17224.0
2019-12-13 11:20:00,298.03,298.75,297.74,298.64,18908.0,298.03,298.75,297.74,298.64,18908.0
2019-12-13 11:30:00,298.78,299.25,298.33,299.19,15282.0,298.78,299.25,298.33,299.19,15282.0
2019-12-13 11:40:00,299.3,299.51,298.61,298.69,15506.0,299.3,299.51,298.61,298.69,15506.0
2019-12-13 11:50:00,298.82,298.93,298.33,298.74,13142.0,298.82,298.93,298.33,298.74,13142.0
2019-12-13 12:00:00,298.87,299.06,298.44,298.54,12944.0,298.87,299.06,298.44,298.54,12944.0
2019-12-13 12:10:00,298.6,298.85,298.01,298.46,11675.0,298.6,298.85,298.01,298.46,11675.0
2019-12-13 12:20:00,298.32,298.79,298.17,298.42,10304.0,298.32,298.79,298.17,298.42,10304.0
2019-12-13 12:30:00,298.39,298.51,297.8,298.32,17291.0,298.39,298.51,297.8,298.32,17291.0
2019-12-13 12:40:00,298.4,298.62,297.32,297.69,33227.0,298.4,298.62,297.32,297.69,33227.0
2019-12-13 12:50:00,297.69,298.05,297.3,298.02,11360.0,297.69,298.05,297.3,298.02,11360.0
2019-12-13 13:00:00,297.95,298.03,297.31,297.71,11585.0,297.95,298.03,297.31,297.71,11585.0
2019-12-13 13:10:00,297.72,297.85,297.09,297.34,23155.0,297.72,297.85,297.09,297.34,23155.0
2019-12-13 13:20:00,297.21,297.38,297.0,297.15,26115.0,297.21,297.38,297.0,297.15,26115.0
2019-12-13 13:30:00,297.09,297.39,296.42,296.42,29072.0,297.09,297.39,296.42,296.42,29072.0
2019-12-13 13:40:00,296.45,296.56,295.46,295.73,41308.0,296.45,296.56,295.46,295.73,41308.0
2019-12-13 13:50:00,295.77,296.1,295.47,295.76,37314.0,295.77,296.1,295.47,295.76,37314.0
2019-12-13 14:00:00,295.72,296.35,295.49,295.88,15828.0,295.72,296.35,295.49,295.88,15828.0
2019-12-13 14:10:00,295.84,296.25,295.77,295.9,12555.0,295.84,296.25,295.77,295.9,12555.0
2019-12-13 14:20:00,295.88,296.0,295.64,295.83,9187.0,295.88,296.0,295.64,295.83,9187.0
2019-12-13 14:30:00,295.79,296.13,295.54,295.84,9812.0,295.79,296.13,295.54,295.84,9812.0
2019-12-13 14:40:00,295.85,296.01,295.49,295.85,11387.0,295.85,296.01,295.49,295.85,11387.0
2019-12-13 14:50:00,295.8,296.03,295.67,295.77,15749.0,295.8,296.03,295.67,295.77,15749.0
2019-12-13 15:00:00,295.87,295.88,295.24,295.31,14415.0,295.87,295.88,295.24,295.31,14415.0
2019-12-13 15:10:00,295.25,295.77,295.22,295.58,21579.0,295.25,295.77,295.22,295.58,21579.0
2019-12-13 15:20:00,295.52,295.58,294.89,295.24,56793.0,295.52,295.58,294.89,295.24,56793.0
2019-12-13 15:30:00,295.25,296.29,295.14,296.29,23488.0,295.25,296.29,295.14,296.29,23488.0
2019-12-13 15:40:00,296.33,296.95,296.33,296.78,23835.0,296.33,296.95,296.33,296.78,23835.0
2019-12-13 15:50:00,296.84,297.1,296.7,296.85,59042.0,296.84,297.1,296.7,296.85,59042.0
2019-12-16 09:30:00,297.81,300.14,297.07,300.03,36134.0,297.81,300.14,297.07,300.03,36134.0
2019-12-16 09:40:00,299.93,301.74,299.74,299.92,34575.0,299.93,301.74,299.74,299.92,34575.0
2019-12-16 09:50:00,299.91,300.65,298.29,298.45,30975.0,299.91,300.65,298.29,298.45,30975.0
2019-12-16 10:00:00,298.64,298.91,296.75,297.62,37053.0,298.64,298.91,296.75,297.62,37053.0
2019-12-16 10:10:00,297.7,298.83,297.67,298.48,22023.0,297.7,298.83,297.67,298.48,22023.0
2019-12-16 10:20:00,298.49,299.34,298.02,298.74,17161.0,298.49,299.34,298.02,298.74,17161.0
2019-12-16 10:30:00,298.98,299.63,298.68,299.41,14005.0,298.98,299.63,298.68,299.41,14005.0
2019-12-16 10:40:00,299.29,299.51,298.97,299.36,14269.0,299.29,299.51,298.97,299.36,14269.0
2019-12-16 10:50:00,299.4,299.53,298.54,299.06,16654.0,299.4,299.53,298.54,299.06,16654.0
2019-12-16 11:00:00,299.14,299.86,298.96,299.75,12400.0,299.14,299.86,298.96,299.75,12400.0
2019-12-16 11:10:00,299.75,299.88,299.29,299.6,13573.0,299.75,299.88,299.29,299.6,13573.0
2019-12-16 11:20:00,299.63,300.21,299.59,299.92,12467.0,299.63,300.21,299.59,299.92,12467.0
2019-12-16 11:30:00,299.94,300.64,299.84,300.4,11714.0,299.94,300.64,299.84,300.4,11714.0
2019-12-16 11:40:00,300.48,300.57,300.2,300.45,7524.0,300.48,300.57,300.2,300.45,7524.0
2019-12-16 11:50:00,300.43,300.6,300.17,300.4,13113.0,300.43,300.6,300.17,300.4,13113.0
2019-12-16 12:00:00,300.3,300.46,299.25,299.41,15804.0,300.3,300.46,299.25,299.41,15804.0
2019-12-16 12:10:00,299.44,300.35,299.44,300.01,9656.0,299.44,300.35,299.44,300.01,9656.0
2019-12-16 12:20:00,300.05,300.05,299.64,299.88,5589.0,300.05,300.05,299.64,299.88,5589.0
2019-12-16 12:30:00,299.82,300.0,299.33,299.33,8175.0,299.82,300.0,299.33,299.33,8175.0
2019-12-16 12:40:00,299.35,299.69,299.3,299.3,4963.0,299.35,299.69,299.3,299.3,4963.0
2019-12-16 12:50:00,299.31,299.57,298.97,299.21,8352.0,299.31,299.57,298.97,299.21,8352.0
2019-12-16 13:00:00,299.26,299.47,298.92,299.05,10177.0,299.26,299.47,298.92,299.05,10177.0
2019-12-16 13:10:00,298.97,299.37,298.86,299.05,12256.0,298.97,299.37,298.86,299.05,12256.0
2019-12-16 13:20:00,298.97,299.3,298.62,299.13,9511.0,298.97,299.3,298.62,299.13,9511.0
2019-12-16 13:30:00,299.15,299.35,298.52,298.67,10514.0,299.15,299.35,298.52,298.67,10514.0
2019-12-16 13:40:00,298.62,298.94,298.33,298.73,13260.0,298.62,298.94,298.33,298.73,13260.0
2019-12-16 13:50:00,298.77,299.06,298.56,298.91,11705.0,298.77,299.06,298.56,298.91,11705.0
2019-12-16 14:00:00,298.98,299.43,298.75,298.96,16470.0,298.98,299.43,298.75,298.96,16470.0
2019-12-16 14:10:00,299.01,300.09,298.99,299.94,9629.0,299.01,300.09,298.99,299.94,9629.0
2019-12-16 14:20:00,299.99,300.21,299.54,299.69,10436.0,299.99,300.21,299.54,299.69,10436.0
2019-12-16 14:30:00,299.69,299.76,299.09,299.76,12365.0,299.69,299.76,299.09,299.76,12365.0
2019-12-16 14:40:00,299.77,300.1,299.47,300.0,12565.0,299.77,300.1,299.47,300.0,12565.0
2019-12-16 14:50:00,300.06,300.4,300.04,300.13,13628.0,300.06,300.4,300.04,300.13,13628.0
2019-12-16 15:00:00,300.11,300.42,299.88,300.22,11106.0,300.11,300.42,299.88,300.22,11106.0
2019-12-16 15:10:00,300.24,300.82,300.24,300.8,21697.0,300.24,300.82,300.24,300.8,21697.0
2019-12-16 15:20:00,300.8,301.31,300.37,300.43,19309.0,300.8,301.31,300.37,300.43,19309.0
2019-12-16 15:30:00,300.25,300.93,300.21,300.65,21980.0,300.25,300.93,300.21,300.65,21980.0
2019-12-16 15:40:00,300.69,300.92,300.28,300.57,25276.0,300.69,300.92,300.28,300.57,25276.0
2019-12-16 15:50:00,300.64,301.58,300.64,301.31,68700.0,300.64,301.58,300.64,301.31,68700.0
2019-12-17 09:30:00,301.86,301.93,299.23,299.69,46382.0,301.86,301.93,299.23,299.69,46382.0
2019-12-17 09:40:00,299.5,299.54,297.06,297.5,38573.0,299.5,299.54,297.06,297.5,38573.0
2019-12-17 09:50:00,297.68,298.96,297.5,297.81,26756.0,297.68,298.96,297.5,297.81,26756.0
2019-12-17 10:00:00,297.69,298.78,297.61,297.98,15418.0,297.69,298.78,297.61,297.98,15418.0
2019-12-17 10:10:00,297.99,298.61,297.2,298.12,14699.0,297.99,298.61,297.2,298.12,14699.0
2019-12-17 10:20:00,298.09,298.09,296.96,297.61,26765.0,298.09,298.09,296.96,297.61,26765.0
2019-12-17 10:30:00,297.54,297.85,297.15,297.25,10620.0,297.54,297.85,297.15,297.25,10620.0
2019-12-17 10:40:00,297.37,297.91,296.67,297.61,13220.0,297.37,297.91,296.67,297.61,13220.0
2019-12-17 10:50:00,297.7,298.54,296.67,296.75,20251.0,297.7,298.54,296.67,296.75,20251.0
2019-12-17 11:00:00,296.83,296.96,296.3,296.4,18589.0,296.83,296.96,296.3,296.4,18589.0
2019-12-17 11:10:00,296.44,297.76,296.34,297.28,10673.0,296.44,297.76,296.34,297.28,10673.0
2019-12-17 11:20:00,297.29,297.35,296.87,297.01,15007.0,297.29,297.35,296.87,297.01,15007.0
2019-12-17 11:30:00,297.14,297.14,296.79,296.88,9475.0,297.14,297.14,296.79,296.88,9475.0
2019-12-17 11:40:00,296.96,297.03,296.68,296.91,9674.0,296.96,297.03,296.68,296.91,9674.0
2019-12-17 11:50:00,296.86,297.07,296.64,297.02,14596.0,296.86,297.07,296.64,297.02,14596.0
2019-12-17 12:00:00,297.02,297.18,296.69,297.18,14359.0,297.02,297.18,296.69,297.18,14359.0
2019-12-17 12:10:00,297.18,297.29,296.44,296.5,15709.0,297.18,297.29,296.44,296.5,15709.0
2019-12-17 12:20:00,296.47,296.99,296.35,296.99,5129.0,296.47,296.99,296.35,296.99,5129.0
2019-12-17 12:30:00,296.96,297.35,296.84,297.09,14163.0,296.96,297.35,296.84,297.09,14163.0
2019-12-17 12:40:00,297.18,297.59,296.9,296.93,11699.0,297.18,297.59,296.9,296.93,11699.0
2019-12-17 12:50:00,296.84,297.32,296.82,297.3,5861.0,296.84,297.32,296.82,297.3,5861.0
2019-12-17 13:00:00,297.23,297.56,296.85,297.09,15838.0,297.23,297.56,296.85,297.09,15838.0
2019-12-17 13:10:00,297.4,297.76,297.4,297.63,9327.0,297.4,297.76,297.4,297.63,9327.0
2019-12-17 13:20:00,297.63,297.76,297.34,297.63,6378.0,297.63,297.76,297.34,297.63,6378.0
2019-12-17 13:30:00,297.63,298.2,297.63,297.97,10975.0,297.63,298.2,297.63,297.97,10975.0
2019-12-17 13:40:00,297.9,298.26,297.77,298.01,6642.0,297.9,298.26,297.77,298.01,6642.0
2019-12-17 13:50:00,298.01,298.55,297.85,298.21,12041.0,298.01,298.55,297.85,298.21,12041.0
2019-12-17 14:00:00,298.13,298.22,297.56,297.86,15098.0,298.13,298.22,297.56,297.86,15098.0
2019-12-17 14:10:00,297.9,298.25,297.71,298.1,12433.0,297.9,298.25,297.71,298.1,12433.0
2019-12-17 14:20:00,298.09,298.37,297.86,298.31,13169.0,298.09,298.37,297.86,298.31,13169.0
2019-12-17 14:30:00,298.33,298.44,297.46,297.94,17634.0,298.33,298.44,297.46,297.94,17634.0
2019-12-17 14:40:00,297.94,298.09,297.59,297.59,9400.0,297.94,298.09,297.59,297.59,9400.0
2019-12-17 14:50:00,297.64,298.0,297.39,297.5,12669.0,297.64,298.0,297.39,297.5,12669.0
2019-12-17 15:00:00,297.55,297.55,297.12,297.31,7759.0,297.55,297.55,297.12,297.31,7759.0
2019-12-17 15:10:00,297.25,297.48,296.98,297.08,21194.0,297.25,297.48,296.98,297.08,21194.0
2019-12-17 15:20:00,297.08,297.59,296.99,297.39,9292.0,297.08,297.59,296.99,297.39,9292.0
2019-12-17 15:30:00,297.41,297.74,297.27,297.6,14902.0,297.41,297.74,297.27,297.6,14902.0
2019-12-17 15:40:00,297.64,297.74,296.73,296.96,33457.0,297.64,297.74,296.73,296.96,33457.0
2019-12-17 15:50:00,296.99,297.55,296.97,297.1,48403.0,296.99,297.55,296.97,297.1,48403.0
2019-12-18 09:30:00,297.63,300.83,297.55,300.18,56906.0,297.63,300.83,297.55,300.18,56906.0
2019-12-18 09:40:00,300.25,300.26,297.16,298.11,20899.0,300.25,300.26,297.16,298.11,20899.0
2019-12-18 09:50:00,298.1,298.97,297.18,297.31,21506.0,298.1,298.97,297.18,297.31,21506.0
2019-12-18 10:00:00,297.32,299.17,296.92,299.17,35019.0,297.32,299.17,296.92,299.17,35019.0
2019-12-18 10:10:00,299.11,299.31,297.09,297.09,12524.0,299.11,299.31,297.09,297.09,12524.0
2019-12-18 10:20:00,297.27,297.66,296.95,297.03,16971.0,297.27,297.66,296.95,297.03,16971.0
2019-12-18 10:30:00,297.03,297.38,296.93,297.0,8975.0,297.03,297.38,296.93,297.0,8975.0
2019-12-18 10:40:00,296.94,297.5,296.86,297.1,16101.0,296.94,297.5,296.86,297.1,16101.0
2019-12-18 10:50:00,297.33,297.64,296.86,296.91,10644.0,297.33,297.64,296.86,296.91,10644.0
2019-12-18 11:00:00,297.09,297.37,296.31,296.31,10691.0,297.09,297.37,296.31,296.31,10691.0
2019-12-18 11:10:00,296.36,297.42,296.36,297.23,10210.0,296.36,297.42,296.36,297.23,10210.0
2019-12-18 11:20:00,297.13,297.15,296.8,296.92,8784.0,297.13,297.15,296.8,296.92,8784.0
2019-12-18 11:30:00,296.93,297.04,296.33,296.98,10420.0,296.93,297.04,296.33,296.98,10420.0
2019-12-18 11:40:00,297.07,297.24,296.35,296.64,13142.0,297.07,297.24,296.35,296.64,13142.0
2019-12-18 11:50:00,296.64,296.88,296.18,296.32,9696.0,296.64,296.88,296.18,296.32,9696.0
2019-12-18 12:00:00,296.47,296.59,295.83,296.02,12620.0,296.47,296.59,295.83,296.02,12620.0
2019-12-18 12:10:00,295.8,296.03,295.55,295.95,15709.0,295.8,296.03,295.55,295.95,15709.0
2019-12-18 12:20:00,296.02,296.15,295.85,296.04,6819.0,296.02,296.15,295.85,296.04,6819.0
2019-12-18 12:30:00,295.99,296.14,295.68,296.13,7678.0,295.99,296.14,295.68,296.13,7678.0
2019-12-18 12:40:00,296.01,296.12,295.74,295.84,6024.0,296.01,296.12,295.74,295.84,6024.0
2019-12-18 12:50:00,295.84,296.02,295.76,295.8,5030.0,295.84,296.02,295.76,295.8,5030.0
2019-12-18 13:00:00,295.72,296.28,295.72,296.24,7043.0,295.72,296.28,295.72,296.24,7043.0
2019-12-18 13:10:00,296.31,296.61,296.02,296.6,9643.0,296.31,296.61,296.02,296.6,9643.0
2019-12-18 13:20:00,296.68,296.7,296.31,296.69,8637.0,296.68,296.7,296.31,296.69,8637.0
2019-12-18 13:30:00,296.76,296.89,296.48,296.58,10774.0,296.76,296.89,296.48,296.58,10774.0
2019-12-18 13:40:00,296.58,296.62,296.23,296.37,9468.0,296.58,296.62,296.23,296.37,9468.0
2019-12-18 13:50:00,296.41,296.76,296.25,296.26,6651.0,296.41,296.76,296.25,296.26,6651.0
2019-12-18 14:00:00,296.27,296.86,296.26,296.69,5209.0,296.27,296.86,296.26,296.69,5209.0
2019-12-18 14:10:00,296.78,297.19,296.72,297.15,8623.0,296.78,297.19,296.72,297.15,8623.0
2019-12-18 14:20:00,297.17,297.33,296.92,297.07,6074.0,297.17,297.33,296.92,297.07,6074.0
2019-12-18 14:30:00,297.1,297.83,297.07,297.43,12509.0,297.1,297.83,297.07,297.43,12509.0
2019-12-18 14:40:00,297.37,297.52,297.31,297.49,5422.0,297.37,297.52,297.31,297.49,5422.0
2019-12-18 14:50:00,297.55,297.55,296.74,297.05,8381.0,297.55,297.55,296.74,297.05,8381.0
2019-12-18 15:00:00,297.09,297.18,296.6,297.1,14313.0,297.09,297.18,296.6,297.1,14313.0
2019-12-18 15:10:00,297.17,297.81,296.91,297.7,16401.0,297.17,297.81,296.91,297.7,16401.0
2019-12-18 15:20:00,297.83,298.1,297.49,297.67,14500.0,297.83,298.1,297.49,297.67,14500.0
2019-12-18 15:30:00,297.7,297.91,297.24,297.85,11202.0,297.7,297.91,297.24,297.85,11202.0
2019-12-18 15:40:00,297.82,297.89,296.82,297.1,25644.0,297.82,297.89,296.82,297.1,25644.0
2019-12-18 15:50:00,297.23,297.39,296.55,296.74,64400.0,297.23,297.39,296.55,296.74,64400.0
2019-12-19 09:30:00,297.27,298.08,296.12,297.61,32968.0,297.27,298.08,296.12,297.61,32968.0
2019-12-19 09:40:00,297.17,297.54,296.29,296.75,31131.0,297.17,297.54,296.29,296.75,31131.0
2019-12-19 09:50:00,296.83,297.51,296.58,296.58,13304.0,296.83,297.51,296.58,296.58,13304.0
2019-12-19 10:00:00,296.59,296.83,295.28,295.28,27250.0,296.59,296.83,295.28,295.28,27250.0
2019-12-19 10:10:00,295.4,296.48,295.01,296.48,29254.0,295.4,296.48,295.01,296.48,29254.0
2019-12-19 10:20:00,296.33,297.4,295.9,297.0,24376.0,296.33,297.4,295.9,297.0,24376.0
2019-12-19 10:30:00,296.84,297.43,296.66,297.14,12965.0,296.84,297.43,296.66,297.14,12965.0
2019-12-19 10:40:00,297.17,297.75,297.01,297.42,12844.0,297.17,297.75,297.01,297.42,12844.0
2019-12-19 10:50:00,297.54,298.0,297.18,297.36,16240.0,297.54,298.0,297.18,297.36,16240.0
2019-12-19 11:00:00,297.48,298.27,297.29,298.04,13912.0,297.48,298.27,297.29,298.04,13912.0
2019-12-19 11:10:00,298.04,298.07,297.23,297.5,18168.0,298.04,298.07,297.23,297.5,18168.0
2019-12-19 11:20:00,297.62,298.13,297.22,297.82,36259.0,297.62,298.13,297.22,297.82,36259.0
2019-12-19 11:30:00,297.81,298.25,297.55,297.77,19136.0,297.81,298.25,297.55,297.77,19136.0
2019-12-19 11:40:00,297.77,298.11,297.56,297.8,24873.0,297.77,298.11,297.56,297.8,24873.0
2019-12-19 11:50:00,297.9,298.09,297.73,297.97,25729.0,297.9,298.09,297.73,297.97,25729.0
2019-12-19 12:00:00,297.97,298.13,297.49,297.49,13318.0,297.97,298.13,297.49,297.49,13318.0
2019-12-19 12:10:00,297.44,297.75,297.24,297.58,10153.0,297.44,297.75,297.24,297.58,10153.0
2019-12-19 12:20:00,297.6,298.1,297.56,298.1,15527.0,297.6,298.1,297.56,298.1,15527.0
2019-12-19 12:30:00,298.09,298.48,297.7,297.92,33770.0,298.09,298.48,297.7,297.92,33770.0
2019-12-19 12:40:00,297.93,298.33,297.7,298.33,29315.0,297.93,298.33,297.7,298.33,29315.0
2019-12-19 12:50:00,298.27,298.55,297.99,298.12,23571.0,298.27,298.55,297.99,298.12,23571.0
2019-12-19 13:00:00,298.12,298.16,297.71,298.15,11096.0,298.12,298.16,297.71,298.15,11096.0
2019-12-19 13:10:00,298.13,298.2,297.42,297.42,11087.0,298.13,298.2,297.42,297.42,11087.0
2019-12-19 13:20:00,297.52,297.75,297.37,297.59,7957.0,297.52,297.75,297.37,297.59,7957.0
2019-12-19 13:30:00,297.59,298.36,297.51,298.18,12195.0,297.59,298.36,297.51,298.18,12195.0
2019-12-19 13:40:00,298.24,298.51,297.98,298.04,20335.0,298.24,298.51,297.98,298.04,20335.0
2019-12-19 13:50:00,298.04,298.3,297.81,298.1,15775.0,298.04,298.3,297.81,298.1,15775.0
2019-12-19 14:00:00,298.1,298.44,298.09,298.41,19363.0,298.1,298.44,298.09,298.41,19363.0
2019-12-19 14:10:00,298.33,298.77,298.33,298.38,15700.0,298.33,298.77,298.33,298.38,15700.0
2019-12-19 14:20:00,298.47,298.58,298.07,298.16,15143.0,298.47,298.58,298.07,298.16,15143.0
2019-12-19 14:30:00,298.12,298.2,297.66,297.94,15264.0,298.12,298.2,297.66,297.94,15264.0
2019-12-19 14:40:00,297.91,298.09,297.77,298.09,9354.0,297.91,298.09,297.77,298.09,9354.0
2019-12-19 14:50:00,298.09,298.1,297.72,297.72,9864.0,298.09,298.1,297.72,297.72,9864.0
2019-12-19 15:00:00,297.74,297.9,297.57,297.89,11579.0,297.74,297.9,297.57,297.89,11579.0
2019-12-19 15:10:00,297.81,297.9,297.52,297.69,9019.0,297.81,297.9,297.52,297.69,9019.0
2019-12-19 15:20:00,297.72,297.87,297.36,297.37,11271.0,297.72,297.87,297.36,297.37,11271.0
2019-12-19 15:30:00,297.46,297.78,297.0,297.62,27542.0,297.46,297.78,297.0,297.62,27542.0
2019-12-19 15:40:00,297.67,297.91,297.58,297.73,32607.0,297.67,297.91,297.58,297.73,32607.0
2019-12-19 15:50:00,297.69,297.85,297.3,297.62,77585.0,297.69,297.85,297.3,297.62,77585.0
2019-12-20 09:30:00,301.0,301.48,299.5,299.8,366303.0,301.0,301.48,299.5,299.8,366303.0
2019-12-20 09:40:00,300.38,300.85,299.88,300.56,46317.0,300.38,300.85,299.88,300.56,46317.0
2019-12-20 09:50:00,300.37,300.62,299.84,300.25,36213.0,300.37,300.62,299.84,300.25,36213.0
2019-12-20 10:00:00,300.25,301.37,300.05,300.63,27302.0,300.25,301.37,300.05,300.63,27302.0
2019-12-20 10:10:00,300.61,301.14,299.82,300.55,42975.0,300.61,301.14,299.82,300.55,42975.0
2019-12-20 10:20:00,300.72,301.1,300.66,300.66,21744.0,300.72,301.1,300.66,300.66,21744.0
2019-12-20 10:30:00,300.77,301.12,300.11,300.53,17470.0,300.77,301.12,300.11,300.53,17470.0
2019-12-20 10:40:00,300.6,300.97,300.44,300.57,14608.0,300.6,300.97,300.44,300.57,14608.0
2019-12-20 10:50:00,300.58,300.97,300.44,300.77,33780.0,300.58,300.97,300.44,300.77,33780.0
2019-12-20 11:00:00,300.71,301.05,300.23,300.31,21533.0,300.71,301.05,300.23,300.31,21533.0
2019-12-20 11:10:00,300.37,301.08,300.36,300.76,11805.0,300.37,301.08,300.36,300.76,11805.0
2019-12-20 11:20:00,300.76,301.18,300.53,301.18,10827.0,300.76,301.18,300.53,301.18,10827.0
2019-12-20 11:30:00,301.19,301.5,300.39,300.62,25685.0,301.19,301.5,300.39,300.62,25685.0
2019-12-20 11:40:00,300.47,301.04,300.46,300.64,23614.0,300.47,301.04,300.46,300.64,23614.0
2019-12-20 11:50:00,300.66,301.31,300.45,301.13,34913.0,300.66,301.31,300.45,301.13,34913.0
2019-12-20 12:00:00,301.18,301.44,300.67,301.34,19572.0,301.18,301.44,300.67,301.34,19572.0
2019-12-20 12:10:00,301.28,301.52,300.91,301.43,16374.0,301.28,301.52,300.91,301.43,16374.0
2019-12-20 12:20:00,301.45,301.57,301.15,301.47,27461.0,301.45,301.57,301.15,301.47,27461.0
2019-12-20 12:30:00,301.49,301.49,301.09,301.37,10574.0,301.49,301.49,301.09,301.37,10574.0
2019-12-20 12:40:00,301.41,301.56,301.22,301.36,17258.0,301.41,301.56,301.22,301.36,17258.0
2019-12-20 12:50:00,301.24,301.5,300.81,301.16,44334.0,301.24,301.5,300.81,301.16,44334.0
2019-12-20 13:00:00,301.16,301.23,300.8,301.06,7092.0,301.16,301.23,300.8,301.06,7092.0
2019-12-20 13:10:00,300.99,301.11,300.69,301.09,6520.0,300.99,301.11,300.69,301.09,6520.0
2019-12-20 13:20:00,301.04,301.51,300.72,300.99,12036.0,301.04,301.51,300.72,300.99,12036.0
2019-12-20 13:30:00,300.99,301.38,300.95,301.29,9978.0,300.99,301.38,300.95,301.29,9978.0
2019-12-20 13:40:00,301.18,301.22,300.93,301.22,10000.0,301.18,301.22,300.93,301.22,10000.0
2019-12-20 13:50:00,301.23,301.54,301.17,301.39,30671.0,301.23,301.54,301.17,301.39,30671.0
2019-12-20 14:00:00,301.45,301.57,301.14,301.33,19061.0,301.45,301.57,301.14,301.33,19061.0
2019-12-20 14:10:00,301.34,301.63,301.25,301.41,12502.0,301.34,301.63,301.25,301.41,12502.0
2019-12-20 14:20:00,301.41,301.41,300.79,300.93,18968.0,301.41,301.41,300.79,300.93,18968.0
2019-12-20 14:30:00,300.96,301.22,300.96,301.1,12428.0,300.96,301.22,300.96,301.1,12428.0
2019-12-20 14:40:00,301.14,301.48,301.14,301.35,14017.0,301.14,301.48,301.14,301.35,14017.0
2019-12-20 14:50:00,301.28,301.57,301.1,301.34,55277.0,301.28,301.57,301.1,301.34,55277.0
2019-12-20 15:00:00,301.29,301.49,300.7,300.8,32151.0,301.29,301.49,300.7,300.8,32151.0
2019-12-20 15:10:00,300.79,300.89,300.33,300.73,23254.0,300.79,300.89,300.33,300.73,23254.0
2019-12-20 15:20:00,300.7,301.55,300.7,301.22,76496.0,300.7,301.55,300.7,301.22,76496.0
2019-12-20 15:30:00,301.11,301.18,300.41,301.11,92319.0,301.11,301.18,300.41,301.11,92319.0
2019-12-20 15:40:00,301.15,301.85,301.0,301.0,41212.0,301.15,301.85,301.0,301.0,41212.0
2019-12-20 15:50:00,301.08,301.8,300.74,301.02,233100.0,301.08,301.8,300.74,301.02,233100.0
2019-12-23 09:30:00,302.52,304.79,302.3,304.64,47253.0,302.52,304.79,302.3,304.64,47253.0
2019-12-23 09:40:00,304.73,305.72,304.0,304.48,41133.0,304.73,305.72,304.0,304.48,41133.0
2019-12-23 09:50:00,304.59,304.93,303.27,303.45,27275.0,304.59,304.93,303.27,303.45,27275.0
2019-12-23 10:00:00,303.65,304.23,303.16,303.86,26435.0,303.65,304.23,303.16,303.86,26435.0
2019-12-23 10:10:00,303.93,304.58,302.72,302.88,41364.0,303.93,304.58,302.72,302.88,41364.0
2019-12-23 10:20:00,302.87,303.3,301.8,302.16,29367.0,302.87,303.3,301.8,302.16,29367.0
2019-12-23 10:30:00,302.13,302.56,302.01,302.06,14566.0,302.13,302.56,302.01,302.06,14566.0
2019-12-23 10:40:00,302.05,302.27,301.72,302.05,15250.0,302.05,302.27,301.72,302.05,15250.0
2019-12-23 10:50:00,302.01,302.19,301.19,301.92,19861.0,302.01,302.19,301.19,301.92,19861.0
2019-12-23 11:00:00,301.93,302.85,301.92,302.84,17486.0,301.93,302.85,301.92,302.84,17486.0
2019-12-23 11:10:00,302.71,303.03,301.59,301.77,9846.0,302.71,303.03,301.59,301.77,9846.0
2019-12-23 11:20:00,301.66,302.3,301.66,302.21,8971.0,301.66,302.3,301.66,302.21,8971.0
2019-12-23 11:30:00,302.21,302.49,301.82,302.34,8665.0,302.21,302.49,301.82,302.34,8665.0
2019-12-23 11:40:00,302.44,302.86,302.37,302.37,10516.0,302.44,302.86,302.37,302.37,10516.0
2019-12-23 11:50:00,302.39,302.4,301.99,301.99,6552.0,302.39,302.4,301.99,301.99,6552.0
2019-12-23 12:00:00,302.07,302.36,301.95,302.33,6753.0,302.07,302.36,301.95,302.33,6753.0
2019-12-23 12:10:00,302.42,302.82,302.12,302.61,9458.0,302.42,302.82,302.12,302.61,9458.0
2019-12-23 12:20:00,302.55,302.55,301.78,302.14,11241.0,302.55,302.55,301.78,302.14,11241.0
2019-12-23 12:30:00,302.2,302.21,301.63,301.72,11321.0,302.2,302.21,301.63,301.72,11321.0
2019-12-23 12:40:00,301.64,302.2,301.64,301.85,7760.0,301.64,302.2,301.64,301.85,7760.0
2019-12-23 12:50:00,301.79,301.91,301.65,301.7,4426.0,301.79,301.91,301.65,301.7,4426.0
2019-12-23 13:00:00,301.63,301.76,301.59,301.69,4700.0,301.63,301.76,301.59,301.69,4700.0
2019-12-23 13:10:00,301.76,301.93,301.76,301.82,5971.0,301.76,301.93,301.76,301.82,5971.0
2019-12-23 13:20:00,301.78,301.89,301.71,301.79,6892.0,301.78,301.89,301.71,301.79,6892.0
2019-12-23 13:30:00,301.82,301.83,301.11,301.19,8673.0,301.82,301.83,301.11,301.19,8673.0
2019-12-23 13:40:00,301.23,301.43,301.13,301.26,7975.0,301.23,301.43,301.13,301.26,7975.0
2019-12-23 13:50:00,301.33,301.39,300.86,301.24,12228.0,301.33,301.39,300.86,301.24,12228.0
2019-12-23 14:00:00,301.33,301.46,301.16,301.3,6677.0,301.33,301.46,301.16,301.3,6677.0
2019-12-23 14:10:00,301.3,301.33,301.1,301.17,5612.0,301.3,301.33,301.1,301.17,5612.0
2019-12-23 14:20:00,301.11,301.23,301.0,301.09,11041.0,301.11,301.23,301.0,301.09,11041.0
2019-12-23 14:30:00,301.05,301.37,301.04,301.1,7104.0,301.05,301.37,301.04,301.1,7104.0
2019-12-23 14:40:00,301.19,301.35,301.08,301.29,7814.0,301.19,301.35,301.08,301.29,7814.0
2019-12-23 14:50:00,301.27,301.62,301.19,301.51,9933.0,301.27,301.62,301.19,301.51,9933.0
2019-12-23 15:00:00,301.47,301.63,301.32,301.56,6192.0,301.47,301.63,301.32,301.56,6192.0
2019-12-23 15:10:00,301.56,301.66,301.36,301.58,9729.0,301.56,301.66,301.36,301.58,9729.0
2019-12-23 15:20:00,301.5,301.64,301.22,301.44,11101.0,301.5,301.64,301.22,301.44,11101.0
2019-12-23 15:30:00,301.4,301.77,301.18,301.66,17689.0,301.4,301.77,301.18,301.66,17689.0
2019-12-23 15:40:00,301.62,301.62,301.4,301.5,8662.0,301.62,301.62,301.4,301.5,8662.0
2019-12-23 15:50:00,301.43,301.72,301.24,301.72,37150.0,301.43,301.72,301.24,301.72,37150.0
2019-12-24 09:30:00,301.64,303.26,301.07,302.11,18742.0,301.64,303.26,301.07,302.11,18742.0
2019-12-24 09:40:00,302.23,303.85,302.23,303.48,14946.0,302.23,303.85,302.23,303.48,14946.0
2019-12-24 09:50:00,303.48,303.89,302.85,303.59,11536.0,303.48,303.89,302.85,303.59,11536.0
2019-12-24 10:00:00,303.47,304.21,303.17,303.95,11878.0,303.47,304.21,303.17,303.95,11878.0
2019-12-24 10:10:00,304.04,304.51,303.56,303.76,11221.0,304.04,304.51,303.56,303.76,11221.0
2019-12-24 10:20:00,303.9,303.95,303.37,303.49,7756.0,303.9,303.95,303.37,303.49,7756.0
2019-12-24 10:30:00,303.46,303.68,303.04,303.48,7520.0,303.46,303.68,303.04,303.48,7520.0
2019-12-24 10:40:00,303.48,303.83,303.4,303.66,9050.0,303.48,303.83,303.4,303.66,9050.0
2019-12-24 10:50:00,303.66,303.68,303.32,303.32,5996.0,303.66,303.68,303.32,303.32,5996.0
2019-12-24 11:00:00,303.28,303.72,303.21,303.64,6103.0,303.28,303.72,303.21,303.64,6103.0
2019-12-24 11:10:00,303.61,303.83,303.3,303.56,12956.0,303.61,303.83,303.3,303.56,12956.0
2019-12-24 11:20:00,303.56,303.69,303.31,303.57,8935.0,303.56,303.69,303.31,303.57,8935.0
2019-12-24 11:30:00,303.57,304.22,303.5,304.21,11608.0,303.57,304.22,303.5,304.21,11608.0
2019-12-24 11:40:00,304.16,304.4,303.13,303.36,15317.0,304.16,304.4,303.13,303.36,15317.0
2019-12-24 11:50:00,303.28,303.77,303.02,303.53,9176.0,303.28,303.77,303.02,303.53,9176.0
2019-12-24 12:00:00,303.65,304.05,303.51,303.92,7151.0,303.65,304.05,303.51,303.92,7151.0
2019-12-24 12:10:00,303.99,304.19,303.88,303.97,8803.0,303.99,304.19,303.88,303.97,8803.0
2019-12-24 12:20:00,303.89,304.21,303.88,304.03,7504.0,303.89,304.21,303.88,304.03,7504.0
2019-12-24 12:30:00,304.01,304.65,303.96,304.58,11787.0,304.01,304.65,303.96,304.58,11787.0
2019-12-24 12:40:00,304.58,304.58,304.26,304.26,12317.0,304.58,304.58,304.26,304.26,12317.0
2019-12-24 12:50:00,304.25,304.41,303.7,304.2,9676.0,304.25,304.41,303.7,304.2,9676.0
2019-12-26 09:30:00,304.47,306.94,304.47,306.0,21593.0,304.47,306.94,304.47,306.0,21593.0
2019-12-26 09:40:00,305.82,306.81,305.42,306.24,14627.0,305.82,306.81,305.42,306.24,14627.0
2019-12-26 09:50:00,306.39,306.75,305.37,305.53,8519.0,306.39,306.75,305.37,305.53,8519.0
2019-12-26 10:00:00,305.4,306.23,305.22,306.05,24836.0,305.4,306.23,305.22,306.05,24836.0
2019-12-26 10:10:00,306.05,306.05,304.6,304.6,12418.0,306.05,306.05,304.6,304.6,12418.0
2019-12-26 10:20:00,304.61,304.82,303.72,304.28,16532.0,304.61,304.82,303.72,304.28,16532.0
2019-12-26 10:30:00,304.52,304.56,303.53,303.53,7991.0,304.52,304.56,303.53,303.53,7991.0
2019-12-26 10:40:00,303.52,303.76,303.32,303.48,6579.0,303.52,303.76,303.32,303.48,6579.0
2019-12-26 10:50:00,303.54,303.86,303.0,303.26,9080.0,303.54,303.86,303.0,303.26,9080.0
2019-12-26 11:00:00,303.28,303.69,303.15,303.68,5974.0,303.28,303.69,303.15,303.68,5974.0
2019-12-26 11:10:00,303.55,303.6,302.89,303.6,9750.0,303.55,303.6,302.89,303.6,9750.0
2019-12-26 11:20:00,303.59,303.81,302.61,303.0,16202.0,303.59,303.81,302.61,303.0,16202.0
2019-12-26 11:30:00,302.94,303.38,302.82,302.82,7436.0,302.94,303.38,302.82,302.82,7436.0
2019-12-26 11:40:00,302.87,303.24,302.87,303.21,4733.0,302.87,303.24,302.87,303.21,4733.0
2019-12-26 11:50:00,303.22,303.35,302.54,302.6,10365.0,303.22,303.35,302.54,302.6,10365.0
2019-12-26 12:00:00,302.6,302.62,302.37,302.4,5523.0,302.6,302.62,302.37,302.4,5523.0
2019-12-26 12:10:00,302.45,302.46,302.23,302.29,3936.0,302.45,302.46,302.23,302.29,3936.0
2019-12-26 12:20:00,302.35,302.5,302.15,302.37,6170.0,302.35,302.5,302.15,302.37,6170.0
2019-12-26 12:30:00,302.23,302.29,302.01,302.01,4162.0,302.23,302.29,302.01,302.01,4162.0
2019-12-26 12:40:00,302.11,302.29,301.92,302.29,3065.0,302.11,302.29,301.92,302.29,3065.0
2019-12-26 12:50:00,302.76,302.76,302.26,302.47,5360.0,302.76,302.76,302.26,302.47,5360.0
2019-12-26 13:00:00,302.38,302.64,302.38,302.42,5898.0,302.38,302.64,302.38,302.42,5898.0
2019-12-26 13:10:00,302.34,302.8,302.33,302.77,5882.0,302.34,302.8,302.33,302.77,5882.0
2019-12-26 13:20:00,302.72,302.77,302.51,302.76,2600.0,302.72,302.77,302.51,302.76,2600.0
2019-12-26 13:30:00,302.76,302.76,302.45,302.46,3756.0,302.76,302.76,302.45,302.46,3756.0
2019-12-26 13:40:00,302.46,302.54,302.3,302.49,3915.0,302.46,302.54,302.3,302.49,3915.0
2019-12-26 13:50:00,302.48,302.55,302.37,302.42,4000.0,302.48,302.55,302.37,302.42,4000.0
2019-12-26 14:00:00,302.42,302.46,302.27,302.41,3000.0,302.42,302.46,302.27,302.41,3000.0
2019-12-26 14:10:00,302.41,302.48,302.06,302.09,5350.0,302.41,302.48,302.06,302.09,5350.0
2019-12-26 14:20:00,302.1,302.1,301.8,302.0,4175.0,302.1,302.1,301.8,302.0,4175.0
2019-12-26 14:30:00,302.01,302.35,301.97,302.34,4631.0,302.01,302.35,301.97,302.34,4631.0
2019-12-26 14:40:00,302.34,302.37,302.03,302.12,6691.0,302.34,302.37,302.03,302.12,6691.0
2019-12-26 14:50:00,302.21,302.26,301.74,301.74,4213.0,302.21,302.26,301.74,301.74,4213.0
2019-12-26 15:00:00,301.82,301.92,301.7,301.72,8443.0,301.82,301.92,301.7,301.72,8443.0
2019-12-26 15:10:00,301.69,302.23,301.6,302.12,6515.0,301.69,302.23,301.6,302.12,6515.0
2019-12-26 15:20:00,302.13,302.21,301.7,301.8,4928.0,302.13,302.21,301.7,301.8,4928.0
2019-12-26 15:30:00,301.86,301.9,301.28,301.32,13439.0,301.86,301.9,301.28,301.32,13439.0
2019-12-26 15:40:00,301.35,301.85,301.35,301.48,9687.0,301.35,301.85,301.35,301.48,9687.0
2019-12-26 15:50:00,301.44,301.9,301.33,301.72,21448.0,301.44,301.9,301.33,301.72,21448.0
2019-12-27 09:30:00,302.85,303.05,301.9,302.12,20504.0,302.85,303.05,301.9,302.12,20504.0
2019-12-27 09:40:00,302.14,302.36,301.26,301.56,8236.0,302.14,302.36,301.26,301.56,8236.0
2019-12-27 09:50:00,301.73,302.01,300.18,300.24,15722.0,301.73,302.01,300.18,300.24,15722.0
2019-12-27 10:00:00,300.18,301.41,300.17,301.41,11510.0,300.18,301.41,300.17,301.41,11510.0
2019-12-27 10:10:00,301.43,301.49,300.37,300.73,15944.0,301.43,301.49,300.37,300.73,15944.0
2019-12-27 10:20:00,300.82,301.26,300.5,300.5,6050.0,300.82,301.26,300.5,300.5,6050.0
2019-12-27 10:30:00,300.62,300.87,300.51,300.61,5766.0,300.62,300.87,300.51,300.61,5766.0
2019-12-27 10:40:00,300.54,300.89,300.54,300.59,5040.0,300.54,300.89,300.54,300.59,5040.0
2019-12-27 10:50:00,300.86,301.08,300.36,300.43,8354.0,300.86,301.08,300.36,300.43,8354.0
2019-12-27 11:00:00,300.64,301.31,300.49,301.27,12117.0,300.64,301.31,300.49,301.27,12117.0
2019-12-27 11:10:00,301.12,301.12,300.67,300.88,11540.0,301.12,301.12,300.67,300.88,11540.0
2019-12-27 11:20:00,301.05,301.72,301.05,301.62,10158.0,301.05,301.72,301.05,301.62,10158.0
2019-12-27 11:30:00,301.73,301.78,301.29,301.5,5287.0,301.73,301.78,301.29,301.5,5287.0
2019-12-27 11:40:00,301.58,301.63,301.07,301.27,5564.0,301.58,301.63,301.07,301.27,5564.0
2019-12-27 11:50:00,301.21,301.23,300.46,300.46,5286.0,301.21,301.23,300.46,300.46,5286.0
2019-12-27 12:00:00,300.49,300.86,300.0,300.0,10453.0,300.49,300.86,300.0,300.0,10453.0
2019-12-27 12:10:00,300.0,300.54,300.0,300.45,5197.0,300.0,300.54,300.0,300.45,5197.0
2019-12-27 12:20:00,300.45,300.45,300.02,300.35,6309.0,300.45,300.45,300.02,300.35,6309.0
2019-12-27 12:30:00,300.3,300.34,299.97,300.06,6025.0,300.3,300.34,299.97,300.06,6025.0
2019-12-27 12:40:00,300.26,300.34,300.16,300.2,6239.0,300.26,300.34,300.16,300.2,6239.0
2019-12-27 12:50:00,300.11,300.28,299.97,300.11,9726.0,300.11,300.28,299.97,300.11,9726.0
2019-12-27 13:00:00,300.16,300.45,300.16,300.38,4566.0,300.16,300.45,300.16,300.38,4566.0
2019-12-27 13:10:00,300.38,300.4,300.1,300.1,4682.0,300.38,300.4,300.1,300.1,4682.0
2019-12-27 13:20:00,300.17,300.62,300.16,300.59,3813.0,300.17,300.62,300.16,300.59,3813.0
2019-12-27 13:30:00,300.55,300.75,300.55,300.75,2855.0,300.55,300.75,300.55,300.75,2855.0
2019-12-27 13:40:00,300.75,300.93,300.66,300.7,5974.0,300.75,300.93,300.66,300.7,5974.0
2019-12-27 13:50:00,300.7,300.85,300.6,300.6,2872.0,300.7,300.85,300.6,300.6,2872.0
2019-12-27 14:00:00,300.66,300.74,300.5,300.5,4625.0,300.66,300.74,300.5,300.5,4625.0
2019-12-27 14:10:00,300.34,300.38,300.15,300.23,6098.0,300.34,300.38,300.15,300.23,6098.0
2019-12-27 14:20:00,300.27,300.27,299.93,300.01,8011.0,300.27,300.27,299.93,300.01,8011.0
2019-12-27 14:30:00,300.07,300.24,300.03,300.2,3354.0,300.07,300.24,300.03,300.2,3354.0
2019-12-27 14:40:00,300.28,300.46,300.24,300.36,5331.0,300.28,300.46,300.24,300.36,5331.0
2019-12-27 14:50:00,300.34,300.48,300.01,300.47,7225.0,300.34,300.48,300.01,300.47,7225.0
2019-12-27 15:00:00,300.47,300.63,300.44,300.61,5866.0,300.47,300.63,300.44,300.61,5866.0
2019-12-27 15:10:00,300.58,300.63,300.36,300.56,5169.0,300.58,300.63,300.36,300.56,5169.0
2019-12-27 15:20:00,300.69,300.7,300.52,300.53,4114.0,300.69,300.7,300.52,300.53,4114.0
2019-12-27 15:30:00,300.49,300.71,300.49,300.62,7333.0,300.49,300.71,300.49,300.62,7333.0
2019-12-27 15:40:00,300.61,300.65,300.0,300.03,15857.0,300.61,300.65,300.0,300.03,15857.0
2019-12-27 15:50:00,299.95,300.33,299.49,300.14,27828.0,299.95,300.33,299.49,300.14,27828.0
2019-12-30 09:30:00,300.37,301.57,299.85,301.22,18228.0,300.37,301.57,299.85,301.22,18228.0
2019-12-30 09:40:00,301.22,301.23,299.11,299.49,10790.0,301.22,301.23,299.11,299.49,10790.0
2019-12-30 09:50:00,299.73,300.12,298.54,299.15,12714.0,299.73,300.12,298.54,299.15,12714.0
2019-12-30 10:00:00,299.17,299.65,298.33,298.62,15819.0,299.17,299.65,298.33,298.62,15819.0
2019-12-30 10:10:00,298.83,298.97,297.35,297.74,20282.0,298.83,298.97,297.35,297.74,20282.0
2019-12-30 10:20:00,297.95,298.63,297.65,298.44,6166.0,297.95,298.63,297.65,298.44,6166.0
2019-12-30 10:30:00,298.32,298.32,297.46,298.19,24716.0,298.32,298.32,297.46,298.19,24716.0
2019-12-30 10:40:00,298.11,298.11,297.11,297.42,38615.0,298.11,298.11,297.11,297.42,38615.0
2019-12-30 10:50:00,297.47,297.59,297.27,297.59,6944.0,297.47,297.59,297.27,297.59,6944.0
2019-12-30 11:00:00,297.59,297.78,297.07,297.47,11924.0,297.59,297.78,297.07,297.47,11924.0
2019-12-30 11:10:00,297.44,297.87,297.21,297.79,11735.0,297.44,297.87,297.21,297.79,11735.0
2019-12-30 11:20:00,297.94,298.48,297.85,298.22,6646.0,297.94,298.48,297.85,298.22,6646.0
2019-12-30 11:30:00,298.01,298.28,297.6,298.2,4800.0,298.01,298.28,297.6,298.2,4800.0
2019-12-30 11:40:00,298.09,298.5,297.94,297.97,4821.0,298.09,298.5,297.94,297.97,4821.0
2019-12-30 11:50:00,298.13,298.22,297.9,298.22,4420.0,298.13,298.22,297.9,298.22,4420.0
2019-12-30 12:00:00,298.3,298.4,297.82,298.38,11365.0,298.3,298.4,297.82,298.38,11365.0
2019-12-30 12:10:00,298.35,298.49,297.82,297.9,6138.0,298.35,298.49,297.82,297.9,6138.0
2019-12-30 12:20:00,297.91,298.0,297.76,297.78,8120.0,297.91,298.0,297.76,297.78,8120.0
2019-12-30 12:30:00,297.8,298.15,297.72,298.13,11716.0,297.8,298.15,297.72,298.13,11716.0
2019-12-30 12:40:00,298.11,298.11,297.62,297.72,6444.0,298.11,298.11,297.62,297.72,6444.0
2019-12-30 12:50:00,297.72,297.78,297.39,297.4,2508.0,297.72,297.78,297.39,297.4,2508.0
2019-12-30 13:00:00,297.31,297.62,297.04,297.28,6230.0,297.31,297.62,297.04,297.28,6230.0
2019-12-30 13:10:00,297.33,297.44,296.85,297.02,5532.0,297.33,297.44,296.85,297.02,5532.0
2019-12-30 13:20:00,297.06,297.19,296.53,296.62,5473.0,297.06,297.19,296.53,296.62,5473.0
2019-12-30 13:30:00,296.5,297.0,296.5,296.5,8589.0,296.5,297.0,296.5,296.5,8589.0
2019-12-30 13:40:00,296.45,296.53,296.07,296.45,10546.0,296.45,296.53,296.07,296.45,10546.0
2019-12-30 13:50:00,296.5,296.63,296.25,296.25,4542.0,296.5,296.63,296.25,296.25,4542.0
2019-12-30 14:00:00,296.17,296.3,295.78,296.26,8536.0,296.17,296.3,295.78,296.26,8536.0
2019-12-30 14:10:00,296.29,296.3,295.85,295.87,6406.0,296.29,296.3,295.85,295.87,6406.0
2019-12-30 14:20:00,295.94,296.02,295.65,295.7,9365.0,295.94,296.02,295.65,295.7,9365.0
2019-12-30 14:30:00,295.75,295.77,295.36,295.63,11010.0,295.75,295.77,295.36,295.63,11010.0
2019-12-30 14:40:00,295.59,295.65,295.47,295.6,17921.0,295.59,295.65,295.47,295.6,17921.0
2019-12-30 14:50:00,295.64,295.64,295.01,295.2,10921.0,295.64,295.64,295.01,295.2,10921.0
2019-12-30 15:00:00,295.14,295.46,295.02,295.26,17822.0,295.14,295.46,295.02,295.26,17822.0
2019-12-30 15:10:00,295.27,296.09,295.24,295.94,13736.0,295.27,296.09,295.24,295.94,13736.0
2019-12-30 15:20:00,295.94,295.94,295.61,295.82,10380.0,295.94,295.94,295.61,295.82,10380.0
2019-12-30 15:30:00,295.82,295.99,295.33,295.87,19734.0,295.82,295.99,295.33,295.87,19734.0
2019-12-30 15:40:00,295.91,295.91,295.39,295.72,22835.0,295.91,295.91,295.39,295.72,22835.0
2019-12-30 15:50:00,295.68,296.01,295.4,296.01,37273.0,295.68,296.01,295.4,296.01,37273.0
2019-12-31 09:30:00,295.28,296.69,294.19,295.67,15187.0,295.28,296.69,294.19,295.67,15187.0
2019-12-31 09:40:00,295.92,296.0,292.84,293.59,21910.0,295.92,296.0,292.84,293.59,21910.0
2019-12-31 09:50:00,293.97,296.37,293.93,296.1,12570.0,293.97,296.37,293.93,296.1,12570.0
2019-12-31 10:00:00,295.99,296.94,295.84,296.79,10861.0,295.99,296.94,295.84,296.79,10861.0
2019-12-31 10:10:00,296.96,296.97,296.09,296.29,18468.0,296.96,296.97,296.09,296.29,18468.0
2019-12-31 10:20:00,296.44,296.44,295.35,295.63,6205.0,296.44,296.44,295.35,295.63,6205.0
2019-12-31 10:30:00,295.51,296.09,295.21,295.98,4100.0,295.51,296.09,295.21,295.98,4100.0
2019-12-31 10:40:00,295.78,295.79,294.55,294.57,4536.0,295.78,295.79,294.55,294.57,4536.0
2019-12-31 10:50:00,294.48,294.84,294.27,294.38,5958.0,294.48,294.84,294.27,294.38,5958.0
2019-12-31 11:00:00,294.56,294.8,294.32,294.75,4710.0,294.56,294.8,294.32,294.75,4710.0
2019-12-31 11:10:00,294.75,295.85,294.75,295.76,5735.0,294.75,295.85,294.75,295.76,5735.0
2019-12-31 11:20:00,295.7,295.87,295.26,295.35,10200.0,295.7,295.87,295.26,295.35,10200.0
2019-12-31 11:30:00,295.4,295.46,294.51,294.74,10161.0,295.4,295.46,294.51,294.74,10161.0
2019-12-31 11:40:00,294.67,295.34,294.34,294.94,9000.0,294.67,295.34,294.34,294.94,9000.0
2019-12-31 11:50:00,294.84,294.84,294.12,294.43,12144.0,294.84,294.84,294.12,294.43,12144.0
2019-12-31 12:00:00,294.44,294.63,294.12,294.63,7346.0,294.44,294.63,294.12,294.63,7346.0
2019-12-31 12:10:00,294.6,295.14,294.59,295.12,19065.0,294.6,295.14,294.59,295.12,19065.0
2019-12-31 12:20:00,295.17,295.91,295.17,295.91,5420.0,295.17,295.91,295.17,295.91,5420.0
2019-12-31 12:30:00,295.92,296.07,295.54,295.62,4320.0,295.92,296.07,295.54,295.62,4320.0
2019-12-31 12:40:00,295.62,295.7,295.39,295.43,1000.0,295.62,295.7,295.39,295.43,1000.0
2019-12-31 12:50:00,295.48,296.05,295.47,295.48,7242.0,295.48,296.05,295.47,295.48,7242.0
2019-12-31 13:00:00,295.53,295.87,295.53,295.87,1100.0,295.53,295.87,295.53,295.87,1100.0
2019-12-31 13:10:00,295.89,296.36,295.89,296.22,5895.0,295.89,296.36,295.89,296.22,5895.0
2019-12-31 13:20:00,296.2,296.27,295.87,295.95,3615.0,296.2,296.27,295.87,295.95,3615.0
2019-12-31 13:30:00,295.93,296.05,295.8,295.84,3640.0,295.93,296.05,295.8,295.84,3640.0
2019-12-31 13:40:00,295.9,296.11,295.84,295.9,4700.0,295.9,296.11,295.84,295.9,4700.0
2019-12-31 13:50:00,295.91,296.05,295.57,295.92,3825.0,295.91,296.05,295.57,295.92,3825.0
2019-12-31 14:00:00,296.05,296.07,295.0,295.41,9158.0,296.05,296.07,295.0,295.41,9158.0
2019-12-31 14:10:00,295.47,295.52,295.01,295.03,5862.0,295.47,295.52,295.01,295.03,5862.0
2019-12-31 14:20:00,295.08,295.2,294.74,295.06,15052.0,295.08,295.2,294.74,295.06,15052.0
2019-12-31 14:30:00,295.03,295.87,294.94,295.77,7905.0,295.03,295.87,294.94,295.77,7905.0
2019-12-31 14:40:00,295.77,295.94,295.52,295.53,6714.0,295.77,295.94,295.52,295.53,6714.0
2019-12-31 14:50:00,295.51,295.9,295.33,295.71,6409.0,295.51,295.9,295.33,295.71,6409.0
2019-12-31 15:00:00,295.69,295.76,295.47,295.47,6800.0,295.69,295.76,295.47,295.47,6800.0
2019-12-31 15:10:00,295.53,295.97,295.07,295.97,20913.0,295.53,295.97,295.07,295.97,20913.0
2019-12-31 15:20:00,296.06,297.21,296.05,296.35,20028.0,296.06,297.21,296.05,296.35,20028.0
2019-12-31 15:30:00,296.25,296.58,296.02,296.58,7500.0,296.25,296.58,296.02,296.58,7500.0
2019-12-31 15:40:00,296.68,297.2,296.44,296.85,17199.0,296.68,297.2,296.44,296.85,17199.0
2019-12-31 15:50:00,296.97,297.36,296.55,296.73,42709.0,296.97,297.36,296.55,296.73,42709.0
2020-01-02 09:30:00,299.06,299.08,296.0,296.01,27637.0,299.06,299.08,296.0,296.01,27637.0
2020-01-02 09:40:00,296.16,296.6,294.43,294.75,13598.0,296.16,296.6,294.43,294.75,13598.0
2020-01-02 09:50:00,295.07,296.47,295.07,295.29,21742.0,295.07,296.47,295.07,295.29,21742.0
2020-01-02 10:00:00,295.54,295.67,294.37,295.31,9864.0,295.54,295.67,294.37,295.31,9864.0
2020-01-02 10:10:00,295.17,295.17,294.08,294.7,9050.0,295.17,295.17,294.08,294.7,9050.0
2020-01-02 10:20:00,294.68,294.91,294.1,294.72,7706.0,294.68,294.91,294.1,294.72,7706.0
2020-01-02 10:30:00,294.81,294.98,294.22,294.29,6534.0,294.81,294.98,294.22,294.29,6534.0
2020-01-02 10:40:00,294.19,294.3,293.98,294.21,5502.0,294.19,294.3,293.98,294.21,5502.0
2020-01-02 10:50:00,294.35,295.25,293.97,295.17,16944.0,294.35,295.25,293.97,295.17,16944.0
2020-01-02 11:00:00,295.17,295.28,294.84,295.05,15041.0,295.17,295.28,294.84,295.05,15041.0
2020-01-02 11:10:00,295.0,295.06,294.22,294.22,9630.0,295.0,295.06,294.22,294.22,9630.0
2020-01-02 11:20:00,294.26,294.34,293.86,293.86,13737.0,294.26,294.34,293.86,293.86,13737.0
2020-01-02 11:30:00,293.86,293.86,292.91,293.48,17538.0,293.86,293.86,292.91,293.48,17538.0
2020-01-02 11:40:00,293.36,293.46,292.84,293.02,19127.0,293.36,293.46,292.84,293.02,19127.0
2020-01-02 11:50:00,292.99,293.6,292.75,293.41,19768.0,292.99,293.6,292.75,293.41,19768.0
2020-01-02 12:00:00,293.38,293.75,293.22,293.67,6480.0,293.38,293.75,293.22,293.67,6480.0
2020-01-02 12:10:00,293.64,293.64,292.91,292.92,9310.0,293.64,293.64,292.91,292.92,9310.0
2020-01-02 12:20:00,292.97,293.02,292.66,293.02,15345.0,292.97,293.02,292.66,293.02,15345.0
2020-01-02 12:30:00,293.05,293.31,292.85,293.24,9927.0,293.05,293.31,292.85,293.24,9927.0
2020-01-02 12:40:00,293.25,293.37,292.89,293.09,5421.0,293.25,293.37,292.89,293.09,5421.0
2020-01-02 12:50:00,293.09,293.22,292.92,293.17,7431.0,293.09,293.22,292.92,293.17,7431.0
2020-01-02 13:00:00,293.15,293.15,292.89,293.04,10254.0,293.15,293.15,292.89,293.04,10254.0
2020-01-02 13:10:00,293.02,293.02,292.59,292.98,18386.0,293.02,293.02,292.59,292.98,18386.0
2020-01-02 13:20:00,293.02,293.2,292.81,293.07,5951.0,293.02,293.2,292.81,293.07,5951.0
2020-01-02 13:30:00,293.04,293.12,292.77,292.94,13983.0,293.04,293.12,292.77,292.94,13983.0
2020-01-02 13:40:00,292.98,292.99,292.36,292.86,14620.0,292.98,292.99,292.36,292.86,14620.0
2020-01-02 13:50:00,292.84,292.89,292.28,292.6,9629.0,292.84,292.89,292.28,292.6,9629.0
2020-01-02 14:00:00,292.62,293.23,292.62,293.19,12291.0,292.62,293.23,292.62,293.19,12291.0
2020-01-02 14:10:00,293.23,293.61,293.23,293.54,7615.0,293.23,293.61,293.23,293.54,7615.0
2020-01-02 14:20:00,293.56,293.93,293.45,293.5,7994.0,293.56,293.93,293.45,293.5,7994.0
2020-01-02 14:30:00,293.4,293.72,293.35,293.63,7412.0,293.4,293.72,293.35,293.63,7412.0
2020-01-02 14:40:00,293.57,293.79,293.38,293.38,6926.0,293.57,293.79,293.38,293.38,6926.0
2020-01-02 14:50:00,293.4,293.55,293.26,293.31,7947.0,293.4,293.55,293.26,293.31,7947.0
2020-01-02 15:00:00,293.36,293.44,293.2,293.2,3502.0,293.36,293.44,293.2,293.2,3502.0
2020-01-02 15:10:00,293.26,293.4,293.06,293.07,10130.0,293.26,293.4,293.06,293.07,10130.0
2020-01-02 15:20:00,293.04,293.29,292.95,293.24,9315.0,293.04,293.29,292.95,293.24,9315.0
2020-01-02 15:30:00,293.27,293.46,293.27,293.35,11514.0,293.27,293.46,293.27,293.35,11514.0
2020-01-02 15:40:00,293.4,293.54,293.3,293.39,15418.0,293.4,293.54,293.3,293.39,15418.0
2020-01-02 15:50:00,293.54,294.44,293.54,294.1,51039.0,293.54,294.44,293.54,294.1,51039.0
2020-01-03 09:30:00,290.77,292.48,290.22,291.27,35198.0,290.77,292.48,290.22,291.27,35198.0
2020-01-03 09:40:00,291.64,292.39,291.54,292.06,9261.0,291.64,292.39,291.54,292.06,9261.0
2020-01-03 09:50:00,292.06,292.18,291.2,292.15,9024.0,292.06,292.18,291.2,292.15,9024.0
2020-01-03 10:00:00,292.0,292.5,291.69,292.4,9269.0,292.0,292.5,291.69,292.4,9269.0
2020-01-03 10:10:00,292.38,292.63,292.07,292.07,7988.0,292.38,292.63,292.07,292.07,7988.0
2020-01-03 10:20:00,292.01,292.5,291.5,292.24,7079.0,292.01,292.5,291.5,292.24,7079.0
2020-01-03 10:30:00,292.21,292.39,291.85,292.04,4856.0,292.21,292.39,291.85,292.04,4856.0
2020-01-03 10:40:00,292.07,292.68,292.07,292.32,6335.0,292.07,292.68,292.07,292.32,6335.0
2020-01-03 10:50:00,292.06,292.08,291.56,291.81,6100.0,292.06,292.08,291.56,291.81,6100.0
2020-01-03 11:00:00,291.7,291.7,291.05,291.18,7593.0,291.7,291.7,291.05,291.18,7593.0
2020-01-03 11:10:00,291.06,291.67,291.0,291.59,4995.0,291.06,291.67,291.0,291.59,4995.0
2020-01-03 11:20:00,291.72,291.72,291.15,291.35,9154.0,291.72,291.72,291.15,291.35,9154.0
2020-01-03 11:30:00,291.21,291.61,291.2,291.53,7424.0,291.21,291.61,291.2,291.53,7424.0
2020-01-03 11:40:00,291.41,291.56,291.11,291.36,9355.0,291.41,291.56,291.11,291.36,9355.0
2020-01-03 11:50:00,291.34,291.8,291.21,291.48,7470.0,291.34,291.8,291.21,291.48,7470.0
2020-01-03 12:00:00,291.57,292.05,291.57,291.75,5692.0,291.57,292.05,291.57,291.75,5692.0
2020-01-03 12:10:00,291.88,292.05,291.69,291.83,8557.0,291.88,292.05,291.69,291.83,8557.0
2020-01-03 12:20:00,291.86,291.86,291.6,291.67,5106.0,291.86,291.86,291.6,291.67,5106.0
2020-01-03 12:30:00,291.65,292.15,291.51,292.13,4998.0,291.65,292.15,291.51,292.13,4998.0
2020-01-03 12:40:00,292.14,292.25,291.69,291.92,4553.0,292.14,292.25,291.69,291.92,4553.0
2020-01-03 12:50:00,292.01,292.05,291.83,291.85,2903.0,292.01,292.05,291.83,291.85,2903.0
2020-01-03 13:00:00,291.83,292.12,291.83,292.07,3878.0,291.83,292.12,291.83,292.07,3878.0
2020-01-03 13:10:00,292.14,292.19,291.38,291.38,5050.0,292.14,292.19,291.38,291.38,5050.0
2020-01-03 13:20:00,291.47,291.9,291.47,291.82,3779.0,291.47,291.9,291.47,291.82,3779.0
2020-01-03 13:30:00,291.69,291.69,290.72,291.04,8144.0,291.69,291.69,290.72,291.04,8144.0
2020-01-03 13:40:00,291.17,291.47,291.0,291.4,5861.0,291.17,291.47,291.0,291.4,5861.0
2020-01-03 13:50:00,291.29,291.3,290.9,290.96,5858.0,291.29,291.3,290.9,290.96,5858.0
2020-01-03 14:00:00,290.94,290.99,290.36,290.38,8695.0,290.94,290.99,290.36,290.38,8695.0
2020-01-03 14:10:00,290.46,291.02,290.45,291.02,5262.0,290.46,291.02,290.45,291.02,5262.0
2020-01-03 14:20:00,291.04,291.25,290.93,291.16,6305.0,291.04,291.25,290.93,291.16,6305.0
2020-01-03 14:30:00,291.11,291.11,290.87,291.08,5722.0,291.11,291.11,290.87,291.08,5722.0
2020-01-03 14:40:00,291.12,291.34,290.89,290.97,5500.0,291.12,291.34,290.89,290.97,5500.0
2020-01-03 14:50:00,291.17,291.49,291.12,291.38,3211.0,291.17,291.49,291.12,291.38,3211.0
2020-01-03 15:00:00,291.5,291.77,291.33,291.75,5198.0,291.5,291.77,291.33,291.75,5198.0
2020-01-03 15:10:00,291.71,291.72,291.39,291.56,12198.0,291.71,291.72,291.39,291.56,12198.0
2020-01-03 15:20:00,291.6,291.6,291.13,291.38,5558.0,291.6,291.6,291.13,291.38,5558.0
2020-01-03 15:30:00,291.35,291.38,290.92,290.96,8991.0,291.35,291.38,290.92,290.96,8991.0
2020-01-03 15:40:00,290.94,291.47,290.89,291.45,9547.0,290.94,291.47,290.89,291.45,9547.0
2020-01-03 15:50:00,291.62,292.05,290.85,290.9,52351.0,291.62,292.05,290.85,290.9,52351.0
2020-01-06 09:30:00,290.56,290.85,289.0,290.3,37185.0,290.56,290.85,289.0,290.3,37185.0
2020-01-06 09:40:00,290.42,291.19,289.95,290.34,12759.0,290.42,291.19,289.95,290.34,12759.0
2020-01-06 09:50:00,290.36,290.69,289.89,290.26,13067.0,290.36,290.69,289.89,290.26,13067.0
2020-01-06 10:00:00,290.26,290.5,289.14,289.42,17399.0,290.26,290.5,289.14,289.42,17399.0
2020-01-06 10:10:00,289.37,289.69,288.85,289.53,38850.0,289.37,289.69,288.85,289.53,38850.0
2020-01-06 10:20:00,289.4,289.4,288.56,288.56,10326.0,289.4,289.4,288.56,288.56,10326.0
2020-01-06 10:30:00,288.56,288.9,288.41,288.76,10823.0,288.56,288.9,288.41,288.76,10823.0
2020-01-06 10:40:00,288.88,289.31,288.54,289.01,9770.0,288.88,289.31,288.54,289.01,9770.0
2020-01-06 10:50:00,288.91,289.03,288.33,288.62,6974.0,288.91,289.03,288.33,288.62,6974.0
2020-01-06 11:00:00,288.53,288.75,288.2,288.69,11399.0,288.53,288.75,288.2,288.69,11399.0
2020-01-06 11:10:00,288.69,288.7,288.31,288.37,7719.0,288.69,288.7,288.31,288.37,7719.0
2020-01-06 11:20:00,288.39,289.36,288.39,289.04,9340.0,288.39,289.36,288.39,289.04,9340.0
2020-01-06 11:30:00,288.91,289.84,288.91,289.42,8768.0,288.91,289.84,288.91,289.42,8768.0
2020-01-06 11:40:00,289.46,289.96,289.21,289.36,14796.0,289.46,289.96,289.21,289.36,14796.0
2020-01-06 11:50:00,289.29,289.59,289.03,289.4,7385.0,289.29,289.59,289.03,289.4,7385.0
2020-01-06 12:00:00,289.4,289.67,289.23,289.54,6247.0,289.4,289.67,289.23,289.54,6247.0
2020-01-06 12:10:00,289.53,289.79,289.35,289.79,5779.0,289.53,289.79,289.35,289.79,5779.0
2020-01-06 12:20:00,289.89,290.11,289.36,289.4,8525.0,289.89,290.11,289.36,289.4,8525.0
2020-01-06 12:30:00,289.42,289.67,289.23,289.63,7359.0,289.42,289.67,289.23,289.63,7359.0
2020-01-06 12:40:00,289.51,289.62,289.25,289.42,3792.0,289.51,289.62,289.25,289.42,3792.0
2020-01-06 12:50:00,289.5,290.0,289.45,289.91,6613.0,289.5,290.0,289.45,289.91,6613.0
2020-01-06 13:00:00,289.85,290.32,289.73,290.18,4853.0,289.85,290.32,289.73,290.18,4853.0
2020-01-06 13:10:00,290.1,290.25,289.92,290.1,10155.0,290.1,290.25,289.92,290.1,10155.0
2020-01-06 13:20:00,290.1,290.21,289.99,290.16,10193.0,290.1,290.21,289.99,290.16,10193.0
2020-01-06 13:30:00,290.3,290.4,290.07,290.28,13976.0,290.3,290.4,290.07,290.28,13976.0
2020-01-06 13:40:00,290.22,290.39,290.11,290.24,4927.0,290.22,290.39,290.11,290.24,4927.0
2020-01-06 13:50:00,290.15,290.16,289.78,289.84,7997.0,290.15,290.16,289.78,289.84,7997.0
2020-01-06 14:00:00,289.84,290.45,289.57,290.36,6813.0,289.84,290.45,289.57,290.36,6813.0
2020-01-06 14:10:00,290.44,290.88,290.33,290.63,8519.0,290.44,290.88,290.33,290.63,8519.0
2020-01-06 14:20:00,290.67,290.75,290.5,290.71,6142.0,290.67,290.75,290.5,290.71,6142.0
2020-01-06 14:30:00,290.66,290.66,290.21,290.4,7725.0,290.66,290.66,290.21,290.4,7725.0
2020-01-06 14:40:00,290.44,290.66,290.39,290.66,5211.0,290.44,290.66,290.39,290.66,5211.0
2020-01-06 14:50:00,290.71,290.85,290.4,290.48,7989.0,290.71,290.85,290.4,290.48,7989.0
2020-01-06 15:00:00,290.53,290.77,290.48,290.67,8098.0,290.53,290.77,290.48,290.67,8098.0
2020-01-06 15:10:00,290.65,290.81,290.4,290.4,9541.0,290.65,290.81,290.4,290.4,9541.0
2020-01-06 15:20:00,290.41,290.76,290.41,290.51,6582.0,290.41,290.76,290.41,290.51,6582.0
2020-01-06 15:30:00,290.51,290.51,289.96,290.25,13073.0,290.51,290.51,289.96,290.25,13073.0
2020-01-06 15:40:00,290.29,290.34,289.98,290.26,16220.0,290.29,290.34,289.98,290.26,16220.0
2020-01-06 15:50:00,290.18,290.87,289.54,290.81,66500.0,290.18,290.87,289.54,290.81,66500.0
2020-01-07 09:30:00,290.57,290.94,288.52,288.63,31704.0,290.57,290.94,288.52,288.63,31704.0
2020-01-07 09:40:00,288.83,289.16,288.32,288.72,11975.0,288.83,289.16,288.32,288.72,11975.0
2020-01-07 09:50:00,288.91,288.91,287.99,288.45,26651.0,288.91,288.91,287.99,288.45,26651.0
2020-01-07 10:00:00,288.29,289.55,288.29,289.55,12048.0,288.29,289.55,288.29,289.55,12048.0
2020-01-07 10:10:00,289.89,290.35,289.54,290.19,15730.0,289.89,290.35,289.54,290.19,15730.0
2020-01-07 10:20:00,290.09,290.72,290.04,290.68,13040.0,290.09,290.72,290.04,290.68,13040.0
2020-01-07 10:30:00,290.67,290.84,290.02,290.61,8675.0,290.67,290.84,290.02,290.61,8675.0
2020-01-07 10:40:00,290.66,290.91,290.54,290.76,5732.0,290.66,290.91,290.54,290.76,5732.0
2020-01-07 10:50:00,290.85,291.66,290.74,291.2,8500.0,290.85,291.66,290.74,291.2,8500.0
2020-01-07 11:00:00,291.15,291.32,290.87,290.91,4990.0,291.15,291.32,290.87,290.91,4990.0
2020-01-07 11:10:00,291.05,291.52,291.04,291.3,9388.0,291.05,291.52,291.04,291.3,9388.0
2020-01-07 11:20:00,291.25,291.25,290.72,290.98,5530.0,291.25,291.25,290.72,290.98,5530.0
2020-01-07 11:30:00,290.89,291.0,290.5,290.72,8777.0,290.89,291.0,290.5,290.72,8777.0
2020-01-07 11:40:00,290.77,291.15,290.76,291.0,9129.0,290.77,291.15,290.76,291.0,9129.0
2020-01-07 11:50:00,290.93,291.21,290.65,290.75,12231.0,290.93,291.21,290.65,290.75,12231.0
2020-01-07 12:00:00,290.81,291.18,290.81,291.18,4652.0,290.81,291.18,290.81,291.18,4652.0
2020-01-07 12:10:00,291.15,291.19,290.8,291.05,7546.0,291.15,291.19,290.8,291.05,7546.0
2020-01-07 12:20:00,291.12,291.84,291.11,291.48,6396.0,291.12,291.84,291.11,291.48,6396.0
2020-01-07 12:30:00,291.51,291.59,291.27,291.27,2191.0,291.51,291.59,291.27,291.27,2191.0
2020-01-07 12:40:00,291.16,291.3,290.92,290.96,5451.0,291.16,291.3,290.92,290.96,5451.0
2020-01-07 12:50:00,291.02,291.13,290.81,291.02,4410.0,291.02,291.13,290.81,291.02,4410.0
2020-01-07 13:00:00,291.08,291.29,291.02,291.02,4796.0,291.08,291.29,291.02,291.02,4796.0
2020-01-07 13:10:00,291.1,291.61,291.04,291.59,5670.0,291.1,291.61,291.04,291.59,5670.0
2020-01-07 13:20:00,291.64,291.78,291.46,291.5,6627.0,291.64,291.78,291.46,291.5,6627.0
2020-01-07 13:30:00,291.46,291.68,291.26,291.68,5632.0,291.46,291.68,291.26,291.68,5632.0
2020-01-07 13:40:00,291.69,291.76,291.59,291.76,3400.0,291.69,291.76,291.59,291.76,3400.0
2020-01-07 13:50:00,291.76,291.8,291.49,291.54,5179.0,291.76,291.8,291.49,291.54,5179.0
2020-01-07 14:00:00,291.46,291.46,291.05,291.15,2262.0,291.46,291.46,291.05,291.15,2262.0
2020-01-07 14:10:00,291.15,291.5,291.0,291.1,8158.0,291.15,291.5,291.0,291.1,8158.0
2020-01-07 14:20:00,291.15,291.44,290.96,291.05,9881.0,291.15,291.44,290.96,291.05,9881.0
2020-01-07 14:30:00,291.05,291.08,290.65,290.65,6591.0,291.05,291.08,290.65,290.65,6591.0
2020-01-07 14:40:00,290.63,290.63,290.46,290.48,2425.0,290.63,290.63,290.46,290.48,2425.0
2020-01-07 14:50:00,290.39,290.53,290.08,290.13,7149.0,290.39,290.53,290.08,290.13,7149.0
2020-01-07 15:00:00,290.14,290.38,288.74,288.82,30467.0,290.14,290.38,288.74,288.82,30467.0
2020-01-07 15:10:00,288.89,289.48,288.77,289.15,27367.0,288.89,289.48,288.77,289.15,27367.0
2020-01-07 15:20:00,289.16,290.13,289.01,289.95,43741.0,289.16,290.13,289.01,289.95,43741.0
2020-01-07 15:30:00,290.03,290.12,289.67,289.74,10897.0,290.03,290.12,289.67,289.74,10897.0
2020-01-07 15:40:00,289.78,290.12,289.53,290.12,19107.0,289.78,290.12,289.53,290.12,19107.0
2020-01-07 15:50:00,290.13,290.43,289.85,290.09,34986.0,290.13,290.43,289.85,290.09,34986.0
2020-01-08 09:30:00,288.88,289.81,287.94,288.42,40834.0,288.88,289.81,287.94,288.42,40834.0
2020-01-08 09:40:00,288.17,289.0,287.81,288.67,67848.0,288.17,289.0,287.81,288.67,67848.0
2020-01-08 09:50:00,288.54,289.3,288.09,289.23,13170.0,288.54,289.3,288.09,289.23,13170.0
2020-01-08 10:00:00,289.08,289.75,288.48,288.48,13925.0,289.08,289.75,288.48,288.48,13925.0
2020-01-08 10:10:00,288.53,289.67,288.38,288.94,7420.0,288.53,289.67,288.38,288.94,7420.0
2020-01-08 10:20:00,288.98,288.98,288.35,288.52,22659.0,288.98,288.98,288.35,288.52,22659.0
2020-01-08 10:30:00,288.53,289.25,288.44,289.09,8302.0,288.53,289.25,288.44,289.09,8302.0
2020-01-08 10:40:00,289.07,289.2,288.7,288.7,8220.0,289.07,289.2,288.7,288.7,8220.0
2020-01-08 10:50:00,288.8,289.54,288.8,289.52,6484.0,288.8,289.54,288.8,289.52,6484.0
2020-01-08 11:00:00,289.55,290.16,289.06,289.88,9825.0,289.55,290.16,289.06,289.88,9825.0
2020-01-08 11:10:00,289.86,290.14,289.77,290.06,6088.0,289.86,290.14,289.77,290.06,6088.0
2020-01-08 11:20:00,290.24,291.1,289.82,290.82,6478.0,290.24,291.1,289.82,290.82,6478.0
2020-01-08 11:30:00,290.4,291.03,289.98,291.02,8289.0,290.4,291.03,289.98,291.02,8289.0
2020-01-08 11:40:00,291.19,291.64,291.01,291.28,18023.0,291.19,291.64,291.01,291.28,18023.0
2020-01-08 11:50:00,291.5,292.17,291.5,291.98,18128.0,291.5,292.17,291.5,291.98,18128.0
2020-01-08 12:00:00,292.06,292.45,291.81,291.81,10282.0,292.06,292.45,291.81,291.81,10282.0
2020-01-08 12:10:00,292.0,292.39,291.81,292.26,10157.0,292.0,292.39,291.81,292.26,10157.0
2020-01-08 12:20:00,292.2,292.4,292.1,292.3,4861.0,292.2,292.4,292.1,292.3,4861.0
2020-01-08 12:30:00,292.22,292.22,291.77,291.91,5923.0,292.22,292.22,291.77,291.91,5923.0
2020-01-08 12:40:00,291.91,292.39,291.9,292.39,8610.0,291.91,292.39,291.9,292.39,8610.0
2020-01-08 12:50:00,292.25,292.4,292.22,292.35,2902.0,292.25,292.4,292.22,292.35,2902.0
2020-01-08 13:00:00,292.36,292.39,292.0,292.05,4786.0,292.36,292.39,292.0,292.05,4786.0
2020-01-08 13:10:00,292.0,292.06,291.58,291.91,16223.0,292.0,292.06,291.58,291.91,16223.0
2020-01-08 13:20:00,291.84,292.19,291.65,292.04,6736.0,291.84,292.19,291.65,292.04,6736.0
2020-01-08 13:30:00,291.99,292.11,291.78,291.98,3874.0,291.99,292.11,291.78,291.98,3874.0
2020-01-08 13:40:00,291.88,292.02,291.74,291.93,4632.0,291.88,292.02,291.74,291.93,4632.0
2020-01-08 13:50:00,291.91,291.91,291.49,291.77,10248.0,291.91,291.91,291.49,291.77,10248.0
2020-01-08 14:00:00,291.77,291.9,291.47,291.79,7895.0,291.77,291.9,291.47,291.79,7895.0
2020-01-08 14:10:00,291.74,292.09,291.67,292.09,10157.0,291.74,292.09,291.67,292.09,10157.0
2020-01-08 14:20:00,292.09,292.68,291.89,292.68,4300.0,292.09,292.68,291.89,292.68,4300.0
2020-01-08 14:30:00,292.51,292.64,292.18,292.54,5000.0,292.51,292.64,292.18,292.54,5000.0
2020-01-08 14:40:00,292.64,292.92,292.5,292.7,6329.0,292.64,292.92,292.5,292.7,6329.0
2020-01-08 14:50:00,292.68,292.89,292.59,292.7,8392.0,292.68,292.89,292.59,292.7,8392.0
2020-01-08 15:00:00,292.72,293.33,292.72,293.14,16574.0,292.72,293.33,292.72,293.14,16574.0
2020-01-08 15:10:00,293.15,293.9,293.05,293.9,14630.0,293.15,293.9,293.05,293.9,14630.0
2020-01-08 15:20:00,293.9,294.19,293.77,294.0,22244.0,293.9,294.19,293.77,294.0,22244.0
2020-01-08 15:30:00,293.97,294.11,293.74,293.89,17076.0,293.97,294.11,293.74,293.89,17076.0
2020-01-08 15:40:00,293.91,293.91,292.72,292.92,19866.0,293.91,293.91,292.72,292.92,19866.0
2020-01-08 15:50:00,292.88,293.14,292.16,292.68,105118.0,292.88,293.14,292.16,292.68,105118.0
2020-01-09 09:30:00,293.99,296.49,293.03,296.29,43946.0,293.99,296.49,293.03,296.29,43946.0
2020-01-09 09:40:00,296.47,296.57,295.16,295.97,18761.0,296.47,296.57,295.16,295.97,18761.0
2020-01-09 09:50:00,295.98,295.99,294.4,295.13,21461.0,295.98,295.99,294.4,295.13,21461.0
2020-01-09 10:00:00,295.27,295.92,294.54,294.54,28944.0,295.27,295.92,294.54,294.54,28944.0
2020-01-09 10:10:00,294.78,295.07,294.61,294.94,7645.0,294.78,295.07,294.61,294.94,7645.0
2020-01-09 10:20:00,295.03,295.81,294.77,295.6,51792.0,295.03,295.81,294.77,295.6,51792.0
2020-01-09 10:30:00,295.76,296.15,295.56,296.02,9562.0,295.76,296.15,295.56,296.02,9562.0
2020-01-09 10:40:00,295.96,295.96,295.16,295.46,8047.0,295.96,295.96,295.16,295.46,8047.0
2020-01-09 10:50:00,295.4,295.42,295.04,295.1,7410.0,295.4,295.42,295.04,295.1,7410.0
2020-01-09 11:00:00,295.02,295.13,294.44,294.61,10680.0,295.02,295.13,294.44,294.61,10680.0
2020-01-09 11:10:00,294.68,295.17,294.51,294.85,20955.0,294.68,295.17,294.51,294.85,20955.0
2020-01-09 11:20:00,294.81,295.06,294.59,295.06,13359.0,294.81,295.06,294.59,295.06,13359.0
2020-01-09 11:30:00,295.07,295.76,295.07,295.59,8860.0,295.07,295.76,295.07,295.59,8860.0
2020-01-09 11:40:00,295.66,296.13,295.65,296.06,12739.0,295.66,296.13,295.65,296.06,12739.0
2020-01-09 11:50:00,296.18,296.45,295.78,295.81,9510.0,296.18,296.45,295.78,295.81,9510.0
2020-01-09 12:00:00,295.84,296.03,295.72,295.81,4123.0,295.84,296.03,295.72,295.81,4123.0
2020-01-09 12:10:00,295.82,295.95,295.62,295.62,12194.0,295.82,295.95,295.62,295.62,12194.0
2020-01-09 12:20:00,295.58,295.84,294.48,295.61,32812.0,295.58,295.84,294.48,295.61,32812.0
2020-01-09 12:30:00,295.69,295.77,295.48,295.58,4548.0,295.69,295.77,295.48,295.58,4548.0
2020-01-09 12:40:00,295.5,295.82,295.1,295.37,6088.0,295.5,295.82,295.1,295.37,6088.0
2020-01-09 12:50:00,295.36,295.47,295.05,295.29,21588.0,295.36,295.47,295.05,295.29,21588.0
2020-01-09 13:00:00,295.22,295.22,294.49,294.69,5700.0,295.22,295.22,294.49,294.69,5700.0
2020-01-09 13:10:00,294.64,294.65,294.25,294.25,3731.0,294.64,294.65,294.25,294.25,3731.0
2020-01-09 13:20:00,294.07,294.19,293.59,293.75,5065.0,294.07,294.19,293.59,293.75,5065.0
2020-01-09 13:30:00,293.8,293.8,292.94,293.2,5690.0,293.8,293.8,292.94,293.2,5690.0
2020-01-09 13:40:00,293.08,293.47,293.04,293.06,3297.0,293.08,293.47,293.04,293.06,3297.0
2020-01-09 13:50:00,292.88,293.18,292.51,292.71,4243.0,292.88,293.18,292.51,292.71,4243.0
2020-01-09 14:00:00,292.7,292.81,292.36,292.74,8697.0,292.7,292.81,292.36,292.74,8697.0
2020-01-09 14:10:00,292.82,292.91,292.57,292.69,2948.0,292.82,292.91,292.57,292.69,2948.0
2020-01-09 14:20:00,292.6,293.08,292.59,292.99,3969.0,292.6,293.08,292.59,292.99,3969.0
2020-01-09 14:30:00,293.06,293.29,292.9,293.03,4092.0,293.06,293.29,292.9,293.03,4092.0
2020-01-09 14:40:00,293.21,293.47,292.9,292.92,3368.0,293.21,293.47,292.9,292.92,3368.0
2020-01-09 14:50:00,292.84,293.21,292.76,292.78,5817.0,292.84,293.21,292.76,292.78,5817.0
2020-01-09 15:00:00,292.78,292.94,292.55,292.7,2844.0,292.78,292.94,292.55,292.7,2844.0
2020-01-09 15:10:00,292.59,292.83,292.52,292.83,4014.0,292.59,292.83,292.52,292.83,4014.0
2020-01-09 15:20:00,292.86,293.06,292.55,293.04,5057.0,292.86,293.06,292.55,293.04,5057.0
2020-01-09 15:30:00,293.04,293.28,292.84,293.06,4848.0,293.04,293.28,292.84,293.06,4848.0
2020-01-09 15:40:00,293.1,293.27,292.88,293.04,9037.0,293.1,293.27,292.88,293.04,9037.0
2020-01-09 15:50:00,293.11,294.67,293.11,294.3,61136.0,293.11,294.67,293.11,294.3,61136.0
2020-01-10 09:30:00,294.64,297.92,294.36,296.86,85921.0,294.64,297.92,294.36,296.86,85921.0
2020-01-10 09:40:00,296.89,297.35,294.75,294.91,8628.0,296.89,297.35,294.75,294.91,8628.0
2020-01-10 09:50:00,294.98,296.33,294.61,295.72,42029.0,294.98,296.33,294.61,295.72,42029.0
2020-01-10 10:00:00,295.51,296.13,294.51,295.47,8179.0,295.51,296.13,294.51,295.47,8179.0
2020-01-10 10:10:00,295.68,296.0,294.85,295.98,4149.0,295.68,296.0,294.85,295.98,4149.0
2020-01-10 10:20:00,295.96,295.98,295.25,295.41,19892.0,295.96,295.98,295.25,295.41,19892.0
2020-01-10 10:30:00,295.32,296.71,294.81,296.3,23717.0,295.32,296.71,294.81,296.3,23717.0
2020-01-10 10:40:00,296.21,296.58,295.67,295.67,4721.0,296.21,296.58,295.67,295.67,4721.0
2020-01-10 10:50:00,295.56,296.13,295.49,295.94,6258.0,295.56,296.13,295.49,295.94,6258.0
2020-01-10 11:00:00,295.87,296.24,295.87,296.07,2386.0,295.87,296.24,295.87,296.07,2386.0
2020-01-10 11:10:00,296.05,296.05,295.44,295.44,5250.0,296.05,296.05,295.44,295.44,5250.0
2020-01-10 11:20:00,295.45,295.6,295.08,295.3,13571.0,295.45,295.6,295.08,295.3,13571.0
2020-01-10 11:30:00,295.3,296.39,295.2,296.3,12222.0,295.3,296.39,295.2,296.3,12222.0
2020-01-10 11:40:00,296.37,296.9,296.03,296.4,25107.0,296.37,296.9,296.03,296.4,25107.0
2020-01-10 11:50:00,296.35,296.86,296.23,296.5,8183.0,296.35,296.86,296.23,296.5,8183.0
2020-01-10 12:00:00,296.48,296.59,296.29,296.52,14114.0,296.48,296.59,296.29,296.52,14114.0
2020-01-10 12:10:00,296.42,297.17,296.42,297.08,12094.0,296.42,297.17,296.42,297.08,12094.0
2020-01-10 12:20:00,297.05,297.47,297.05,297.47,7323.0,297.05,297.47,297.05,297.47,7323.0
2020-01-10 12:30:00,297.42,297.51,297.26,297.28,4289.0,297.42,297.51,297.26,297.28,4289.0
2020-01-10 12:40:00,297.28,297.81,297.2,297.71,20637.0,297.28,297.81,297.2,297.71,20637.0
2020-01-10 12:50:00,297.76,297.87,297.6,297.67,7158.0,297.76,297.87,297.6,297.67,7158.0
2020-01-10 13:00:00,297.68,297.77,297.55,297.67,5343.0,297.68,297.77,297.55,297.67,5343.0
2020-01-10 13:10:00,297.61,298.64,297.4,298.59,25672.0,297.61,298.64,297.4,298.59,25672.0
2020-01-10 13:20:00,298.56,298.74,297.79,297.8,20490.0,298.56,298.74,297.79,297.8,20490.0
2020-01-10 13:30:00,297.88,297.93,297.27,297.39,12302.0,297.88,297.93,297.27,297.39,12302.0
2020-01-10 13:40:00,297.39,297.53,297.15,297.45,28353.0,297.39,297.53,297.15,297.45,28353.0
2020-01-10 13:50:00,297.43,297.43,296.71,296.82,9100.0,297.43,297.43,296.71,296.82,9100.0
2020-01-10 14:00:00,296.77,296.87,296.46,296.69,14697.0,296.77,296.87,296.46,296.69,14697.0
2020-01-10 14:10:00,296.74,296.85,296.4,296.5,8950.0,296.74,296.85,296.4,296.5,8950.0
2020-01-10 14:20:00,296.54,296.73,296.34,296.5,23507.0,296.54,296.73,296.34,296.5,23507.0
2020-01-10 14:30:00,296.55,296.61,296.4,296.5,7935.0,296.55,296.61,296.4,296.5,7935.0
2020-01-10 14:40:00,296.49,296.49,296.15,296.32,6600.0,296.49,296.49,296.15,296.32,6600.0
2020-01-10 14:50:00,296.27,297.02,296.18,297.02,9870.0,296.27,297.02,296.18,297.02,9870.0
2020-01-10 15:00:00,297.08,297.13,296.41,296.71,16339.0,297.08,297.13,296.41,296.71,16339.0
2020-01-10 15:10:00,296.81,297.05,296.29,296.46,13753.0,296.81,297.05,296.29,296.46,13753.0
2020-01-10 15:20:00,296.49,297.05,296.26,296.81,16499.0,296.49,297.05,296.26,296.81,16499.0
2020-01-10 15:30:00,296.86,296.87,295.95,296.07,20597.0,296.86,296.87,295.95,296.07,20597.0
2020-01-10 15:40:00,296.05,297.24,295.98,296.65,27941.0,296.05,297.24,295.98,296.65,27941.0
2020-01-10 15:50:00,296.5,296.89,296.3,296.51,68315.0,296.5,296.89,296.3,296.51,68315.0
2020-01-13 09:30:00,294.81,295.5,291.31,292.86,69696.0,294.81,295.5,291.31,292.86,69696.0
2020-01-13 09:40:00,292.67,292.76,290.83,291.9,53962.0,292.67,292.76,290.83,291.9,53962.0
2020-01-13 09:50:00,292.11,292.83,291.56,292.07,45425.0,292.11,292.83,291.56,292.07,45425.0
2020-01-13 10:00:00,292.03,292.61,291.11,292.36,39365.0,292.03,292.61,291.11,292.36,39365.0
2020-01-13 10:10:00,292.37,292.57,291.72,292.28,20658.0,292.37,292.57,291.72,292.28,20658.0
2020-01-13 10:20:00,292.32,294.08,292.29,293.74,18445.0,292.32,294.08,292.29,293.74,18445.0
2020-01-13 10:30:00,293.73,295.4,293.67,294.82,22879.0,293.73,295.4,293.67,294.82,22879.0
2020-01-13 10:40:00,294.72,295.19,294.11,294.84,15481.0,294.72,295.19,294.11,294.84,15481.0
2020-01-13 10:50:00,294.76,294.94,294.16,294.28,9694.0,294.76,294.94,294.16,294.28,9694.0
2020-01-13 11:00:00,294.26,294.55,293.99,294.09,5806.0,294.26,294.55,293.99,294.09,5806.0
2020-01-13 11:10:00,294.09,294.49,294.0,294.2,11266.0,294.09,294.49,294.0,294.2,11266.0
2020-01-13 11:20:00,294.25,294.9,294.2,294.36,14163.0,294.25,294.9,294.2,294.36,14163.0
2020-01-13 11:30:00,294.19,294.31,293.5,293.99,15832.0,294.19,294.31,293.5,293.99,15832.0
2020-01-13 11:40:00,293.96,294.25,293.52,294.1,6549.0,293.96,294.25,293.52,294.1,6549.0
2020-01-13 11:50:00,294.06,294.54,294.06,294.39,6027.0,294.06,294.54,294.06,294.39,6027.0
2020-01-13 12:00:00,294.5,294.91,294.42,294.42,6370.0,294.5,294.91,294.42,294.42,6370.0
2020-01-13 12:10:00,294.45,294.76,293.93,293.93,9927.0,294.45,294.76,293.93,293.93,9927.0
2020-01-13 12:20:00,293.9,294.22,293.84,294.1,3765.0,293.9,294.22,293.84,294.1,3765.0
2020-01-13 12:30:00,294.04,294.34,293.15,293.24,11753.0,294.04,294.34,293.15,293.24,11753.0
2020-01-13 12:40:00,293.32,293.68,293.11,293.58,13338.0,293.32,293.68,293.11,293.58,13338.0
2020-01-13 12:50:00,293.57,293.65,293.31,293.65,6688.0,293.57,293.65,293.31,293.65,6688.0
2020-01-13 13:00:00,293.62,294.0,293.45,293.87,6714.0,293.62,294.0,293.45,293.87,6714.0
2020-01-13 13:10:00,293.75,294.24,293.72,293.87,10103.0,293.75,294.24,293.72,293.87,10103.0
2020-01-13 13:20:00,293.93,293.95,292.93,293.2,8815.0,293.93,293.95,292.93,293.2,8815.0
2020-01-13 13:30:00,293.24,293.26,292.31,292.58,8444.0,293.24,293.26,292.31,292.58,8444.0
2020-01-13 13:40:00,292.57,292.84,292.54,292.69,11682.0,292.57,292.84,292.54,292.69,11682.0
2020-01-13 13:50:00,292.62,292.72,292.21,292.24,9560.0,292.62,292.72,292.21,292.24,9560.0
2020-01-13 14:00:00,292.32,292.86,292.29,292.72,10954.0,292.32,292.86,292.29,292.72,10954.0
2020-01-13 14:10:00,292.72,292.87,292.4,292.51,8318.0,292.72,292.87,292.4,292.51,8318.0
2020-01-13 14:20:00,292.52,293.09,292.43,293.0,9010.0,292.52,293.09,292.43,293.0,9010.0
2020-01-13 14:30:00,292.97,293.06,292.84,292.92,4171.0,292.97,293.06,292.84,292.92,4171.0
2020-01-13 14:40:00,292.98,293.41,292.85,293.35,9020.0,292.98,293.41,292.85,293.35,9020.0
2020-01-13 14:50:00,293.46,293.84,293.33,293.68,10409.0,293.46,293.84,293.33,293.68,10409.0
2020-01-13 15:00:00,293.73,294.14,293.69,293.99,5523.0,293.73,294.14,293.69,293.99,5523.0
2020-01-13 15:10:00,293.99,294.35,293.82,294.2,10216.0,293.99,294.35,293.82,294.2,10216.0
2020-01-13 15:20:00,294.02,294.48,294.01,294.26,5987.0,294.02,294.48,294.01,294.26,5987.0
2020-01-13 15:30:00,294.27,294.3,293.83,293.88,11683.0,294.27,294.3,293.83,293.88,11683.0
2020-01-13 15:40:00,293.9,293.98,293.52,293.81,11999.0,293.9,293.98,293.52,293.81,11999.0
2020-01-13 15:50:00,293.84,294.02,293.45,294.01,59597.0,293.84,294.02,293.45,294.01,59597.0
2020-01-14 09:30:00,293.66,294.39,292.7,292.9,29257.0,293.66,294.39,292.7,292.9,29257.0
2020-01-14 09:40:00,292.72,293.6,291.75,292.25,48345.0,292.72,293.6,291.75,292.25,48345.0
2020-01-14 09:50:00,292.4,292.48,291.27,292.0,33377.0,292.4,292.48,291.27,292.0,33377.0
2020-01-14 10:00:00,291.96,293.24,291.75,293.09,11188.0,291.96,293.24,291.75,293.09,11188.0
2020-01-14 10:10:00,293.17,293.6,292.59,292.9,45697.0,293.17,293.6,292.59,292.9,45697.0
2020-01-14 10:20:00,292.71,293.22,292.68,292.94,15312.0,292.71,293.22,292.68,292.94,15312.0
2020-01-14 10:30:00,292.87,293.23,292.71,293.04,15362.0,292.87,293.23,292.71,293.04,15362.0
2020-01-14 10:40:00,293.03,293.48,292.84,292.96,19076.0,293.03,293.48,292.84,292.96,19076.0
2020-01-14 10:50:00,292.99,293.51,292.77,293.51,13186.0,292.99,293.51,292.77,293.51,13186.0
2020-01-14 11:00:00,293.4,294.55,293.36,294.47,17363.0,293.4,294.55,293.36,294.47,17363.0
2020-01-14 11:10:00,294.44,294.62,294.1,294.46,14378.0,294.44,294.62,294.1,294.46,14378.0
2020-01-14 11:20:00,294.58,295.09,294.58,294.86,10971.0,294.58,295.09,294.58,294.86,10971.0
2020-01-14 11:30:00,294.8,295.08,294.51,295.06,13055.0,294.8,295.08,294.51,295.06,13055.0
2020-01-14 11:40:00,295.06,295.25,294.57,294.76,12815.0,295.06,295.25,294.57,294.76,12815.0
2020-01-14 11:50:00,294.74,295.33,294.74,295.33,6010.0,294.74,295.33,294.74,295.33,6010.0
2020-01-14 12:00:00,295.25,295.52,294.57,295.01,29379.0,295.25,295.52,294.57,295.01,29379.0
2020-01-14 12:10:00,295.09,295.29,294.45,295.25,14939.0,295.09,295.29,294.45,295.25,14939.0
2020-01-14 12:20:00,295.34,295.57,295.21,295.34,4421.0,295.34,295.57,295.21,295.34,4421.0
2020-01-14 12:30:00,295.28,296.4,295.28,296.24,34349.0,295.28,296.4,295.28,296.24,34349.0
2020-01-14 12:40:00,296.2,296.44,295.93,296.23,13072.0,296.2,296.44,295.93,296.23,13072.0
2020-01-14 12:50:00,296.17,296.62,296.16,296.46,8218.0,296.17,296.62,296.16,296.46,8218.0
2020-01-14 13:00:00,296.45,296.86,296.23,296.25,7475.0,296.45,296.86,296.23,296.25,7475.0
2020-01-14 13:10:00,296.35,296.6,296.09,296.59,10071.0,296.35,296.6,296.09,296.59,10071.0
2020-01-14 13:20:00,296.61,306.35,296.45,297.0,238855.0,296.61,306.35,296.45,297.0,238855.0
2020-01-14 13:30:00,297.52,298.13,296.58,297.76,58460.0,297.52,298.13,296.58,297.76,58460.0
2020-01-14 13:40:00,298.05,299.27,297.93,298.78,46406.0,298.05,299.27,297.93,298.78,46406.0
2020-01-14 13:50:00,298.75,301.57,298.52,299.37,59402.0,298.75,301.57,298.52,299.37,59402.0
2020-01-14 14:00:00,299.56,300.51,298.59,300.11,55732.0,299.56,300.51,298.59,300.11,55732.0
2020-01-14 14:10:00,300.02,300.09,298.86,299.12,24441.0,300.02,300.09,298.86,299.12,24441.0
2020-01-14 14:20:00,298.89,299.68,298.38,299.36,17740.0,298.89,299.68,298.38,299.36,17740.0
2020-01-14 14:30:00,299.47,300.13,299.19,299.64,35650.0,299.47,300.13,299.19,299.64,35650.0
2020-01-14 14:40:00,299.51,299.96,299.51,299.56,18601.0,299.51,299.96,299.51,299.56,18601.0
2020-01-14 14:50:00,299.63,300.31,299.2,299.35,40715.0,299.63,300.31,299.2,299.35,40715.0
2020-01-14 15:00:00,299.26,299.62,297.62,297.79,33550.0,299.26,299.62,297.62,297.79,33550.0
2020-01-14 15:10:00,297.82,298.11,297.49,297.84,17573.0,297.82,298.11,297.49,297.84,17573.0
2020-01-14 15:20:00,297.98,298.31,297.96,298.06,11631.0,297.98,298.31,297.96,298.06,11631.0
2020-01-14 15:30:00,298.0,299.05,297.99,298.97,29881.0,298.0,299.05,297.99,298.97,29881.0
2020-01-14 15:40:00,299.06,299.31,298.72,298.8,29227.0,299.06,299.31,298.72,298.8,29227.0
2020-01-14 15:50:00,298.78,299.19,298.15,299.17,92181.0,298.78,299.19,298.15,299.17,92181.0
2020-01-15 09:30:00,298.94,300.37,297.56,298.87,110972.0,298.94,300.37,297.56,298.87,110972.0
2020-01-15 09:40:00,299.09,299.21,297.56,298.79,22256.0,299.09,299.21,297.56,298.79,22256.0
2020-01-15 09:50:00,298.68,299.87,298.5,299.54,59546.0,298.68,299.87,298.5,299.54,59546.0
2020-01-15 10:00:00,299.56,299.86,299.06,299.27,6383.0,299.56,299.86,299.06,299.27,6383.0
2020-01-15 10:10:00,299.36,299.43,298.88,299.25,7498.0,299.36,299.43,298.88,299.25,7498.0
2020-01-15 10:20:00,299.25,299.41,297.9,298.04,31702.0,299.25,299.41,297.9,298.04,31702.0
2020-01-15 10:30:00,298.2,298.9,297.71,298.65,13538.0,298.2,298.9,297.71,298.65,13538.0
2020-01-15 10:40:00,298.69,299.18,298.67,298.69,5869.0,298.69,299.18,298.67,298.69,5869.0
2020-01-15 10:50:00,298.69,299.68,298.68,299.68,19494.0,298.69,299.68,298.68,299.68,19494.0
2020-01-15 11:00:00,299.7,299.7,298.93,299.31,17546.0,299.7,299.7,298.93,299.31,17546.0
2020-01-15 11:10:00,299.29,299.68,298.97,299.44,33040.0,299.29,299.68,298.97,299.44,33040.0
2020-01-15 11:20:00,299.4,299.43,298.5,298.81,94529.0,299.4,299.43,298.5,298.81,94529.0
2020-01-15 11:30:00,298.81,298.87,297.4,297.43,85194.0,298.81,298.87,297.4,297.43,85194.0
2020-01-15 11:40:00,297.46,298.57,297.05,297.32,86250.0,297.46,298.57,297.05,297.32,86250.0
2020-01-15 11:50:00,297.38,297.45,295.78,296.54,126712.0,297.38,297.45,295.78,296.54,126712.0
2020-01-15 12:00:00,296.72,296.75,295.52,295.52,22002.0,296.72,296.75,295.52,295.52,22002.0
2020-01-15 12:10:00,295.46,295.88,295.16,295.82,12293.0,295.46,295.88,295.16,295.82,12293.0
2020-01-15 12:20:00,295.91,295.92,294.67,294.9,20332.0,295.91,295.92,294.67,294.9,20332.0
2020-01-15 12:30:00,294.88,295.87,294.88,295.35,10618.0,294.88,295.87,294.88,295.35,10618.0
2020-01-15 12:40:00,295.31,295.39,294.75,294.78,11275.0,295.31,295.39,294.75,294.78,11275.0
2020-01-15 12:50:00,294.75,294.96,294.25,294.44,11645.0,294.75,294.96,294.25,294.44,11645.0
2020-01-15 13:00:00,294.5,294.51,293.8,294.19,13410.0,294.5,294.51,293.8,294.19,13410.0
2020-01-15 13:10:00,294.27,294.6,294.14,294.55,10466.0,294.27,294.6,294.14,294.55,10466.0
2020-01-15 13:20:00,294.51,294.55,293.36,293.59,17279.0,294.51,294.55,293.36,293.59,17279.0
2020-01-15 13:30:00,293.67,293.91,293.34,293.61,12457.0,293.67,293.91,293.34,293.61,12457.0
2020-01-15 13:40:00,293.6,293.79,292.64,292.98,18285.0,293.6,293.79,292.64,292.98,18285.0
2020-01-15 13:50:00,293.01,293.59,292.81,293.31,40724.0,293.01,293.59,292.81,293.31,40724.0
2020-01-15 14:00:00,293.35,293.75,293.23,293.75,20161.0,293.35,293.75,293.23,293.75,20161.0
2020-01-15 14:10:00,293.72,294.33,293.61,294.14,16778.0,293.72,294.33,293.61,294.14,16778.0
2020-01-15 14:20:00,294.18,294.71,294.13,294.62,12690.0,294.18,294.71,294.13,294.62,12690.0
2020-01-15 14:30:00,294.62,294.85,293.82,293.82,14426.0,294.62,294.85,293.82,293.82,14426.0
2020-01-15 14:40:00,293.74,294.23,293.62,294.22,14344.0,293.74,294.23,293.62,294.22,14344.0
2020-01-15 14:50:00,294.18,294.21,293.76,293.9,11392.0,294.18,294.21,293.76,293.9,11392.0
2020-01-15 15:00:00,293.84,293.91,292.88,292.94,8729.0,293.84,293.91,292.88,292.94,8729.0
2020-01-15 15:10:00,292.96,292.96,292.41,292.8,18800.0,292.96,292.96,292.41,292.8,18800.0
2020-01-15 15:20:00,292.76,293.26,292.7,293.11,29580.0,292.76,293.26,292.7,293.11,29580.0
2020-01-15 15:30:00,293.16,293.66,293.07,293.47,25694.0,293.16,293.66,293.07,293.47,25694.0
2020-01-15 15:40:00,293.4,293.58,293.1,293.52,27596.0,293.4,293.58,293.1,293.52,27596.0
2020-01-15 15:50:00,293.61,293.68,292.68,293.2,54368.0,293.61,293.68,292.68,293.2,54368.0
2020-01-16 09:30:00,294.49,294.8,293.14,293.64,49371.0,294.49,294.8,293.14,293.64,49371.0
2020-01-16 09:40:00,293.63,294.79,292.73,292.75,18477.0,293.63,294.79,292.73,292.75,18477.0
2020-01-16 09:50:00,292.59,292.74,291.35,292.24,23295.0,292.59,292.74,291.35,292.24,23295.0
2020-01-16 10:00:00,291.94,292.54,290.24,290.67,34441.0,291.94,292.54,290.24,290.67,34441.0
2020-01-16 10:10:00,290.7,291.51,290.14,290.15,32509.0,290.7,291.51,290.14,290.15,32509.0
2020-01-16 10:20:00,290.09,290.64,290.02,290.27,20619.0,290.09,290.64,290.02,290.27,20619.0
2020-01-16 10:30:00,290.26,290.46,290.05,290.2,6943.0,290.26,290.46,290.05,290.2,6943.0
2020-01-16 10:40:00,290.24,290.33,289.26,289.83,28907.0,290.24,290.33,289.26,289.83,28907.0
2020-01-16 10:50:00,289.81,290.26,289.76,290.04,11396.0,289.81,290.26,289.76,290.04,11396.0
2020-01-16 11:00:00,290.1,290.11,289.23,289.29,14815.0,290.1,290.11,289.23,289.29,14815.0
2020-01-16 11:10:00,289.28,289.4,288.48,288.5,23164.0,289.28,289.4,288.48,288.5,23164.0
2020-01-16 11:20:00,288.45,288.63,288.01,288.28,21419.0,288.45,288.63,288.01,288.28,21419.0
2020-01-16 11:30:00,288.22,288.43,287.75,288.09,28270.0,288.22,288.43,287.75,288.09,28270.0
2020-01-16 11:40:00,288.07,288.48,287.97,288.28,28367.0,288.07,288.48,287.97,288.28,28367.0
2020-01-16 11:50:00,288.14,288.24,287.5,287.68,15955.0,288.14,288.24,287.5,287.68,15955.0
2020-01-16 12:00:00,287.67,287.72,287.0,287.13,25541.0,287.67,287.72,287.0,287.13,25541.0
2020-01-16 12:10:00,287.22,287.61,286.97,287.1,10529.0,287.22,287.61,286.97,287.1,10529.0
2020-01-16 12:20:00,287.09,287.29,286.22,286.31,22711.0,287.09,287.29,286.22,286.31,22711.0
2020-01-16 12:30:00,286.26,286.5,286.01,286.31,16979.0,286.26,286.5,286.01,286.31,16979.0
2020-01-16 12:40:00,286.29,287.5,286.28,287.38,54513.0,286.29,287.5,286.28,287.38,54513.0
2020-01-16 12:50:00,287.32,287.6,287.22,287.42,15744.0,287.32,287.6,287.22,287.42,15744.0
2020-01-16 13:00:00,287.43,287.43,286.77,286.77,11784.0,287.43,287.43,286.77,286.77,11784.0
2020-01-16 13:10:00,286.82,287.01,286.1,286.66,42181.0,286.82,287.01,286.1,286.66,42181.0
2020-01-16 13:20:00,286.75,287.3,286.75,287.19,15167.0,286.75,287.3,286.75,287.19,15167.0
2020-01-16 13:30:00,287.1,287.38,287.0,287.07,12124.0,287.1,287.38,287.0,287.07,12124.0
2020-01-16 13:40:00,287.07,287.14,286.46,286.55,35045.0,287.07,287.14,286.46,286.55,35045.0
2020-01-16 13:50:00,286.51,286.52,286.06,286.1,25401.0,286.51,286.52,286.06,286.1,25401.0
2020-01-16 14:00:00,286.15,286.32,285.9,286.01,159819.0,286.15,286.32,285.9,286.01,159819.0
2020-01-16 14:10:00,286.08,286.44,285.93,286.0,59818.0,286.08,286.44,285.93,286.0,59818.0
2020-01-16 14:20:00,286.0,287.09,285.95,286.88,38528.0,286.0,287.09,285.95,286.88,38528.0
2020-01-16 14:30:00,286.77,286.89,286.08,286.41,62328.0,286.77,286.89,286.08,286.41,62328.0
2020-01-16 14:40:00,286.39,286.8,286.01,286.05,14057.0,286.39,286.8,286.01,286.05,14057.0
2020-01-16 14:50:00,286.06,286.25,285.95,285.95,24842.0,286.06,286.25,285.95,285.95,24842.0
2020-01-16 15:00:00,285.96,286.19,285.93,286.09,21937.0,285.96,286.19,285.93,286.09,21937.0
2020-01-16 15:10:00,286.19,286.25,285.7,285.75,50451.0,286.19,286.25,285.7,285.75,50451.0
2020-01-16 15:20:00,285.75,285.8,284.24,284.24,180862.0,285.75,285.8,284.24,284.24,180862.0
2020-01-16 15:30:00,284.32,285.52,284.27,285.4,216466.0,284.32,285.52,284.27,285.4,216466.0
2020-01-16 15:40:00,285.4,285.69,284.44,284.64,93280.0,285.4,285.69,284.44,284.64,93280.0
2020-01-16 15:50:00,284.89,286.47,284.74,285.91,240633.0,284.89,286.47,284.74,285.91,240633.0
2020-01-17 09:30:00,287.32,287.7,286.28,286.66,122948.0,287.32,287.7,286.28,286.66,122948.0
2020-01-17 09:40:00,286.57,287.43,286.5,287.04,43264.0,286.57,287.43,286.5,287.04,43264.0
2020-01-17 09:50:00,287.06,287.57,286.62,287.51,32785.0,287.06,287.57,286.62,287.51,32785.0
2020-01-17 10:00:00,287.22,287.78,286.77,287.11,41496.0,287.22,287.78,286.77,287.11,41496.0
2020-01-17 10:10:00,287.17,287.26,286.65,286.75,21875.0,287.17,287.26,286.65,286.75,21875.0
2020-01-17 10:20:00,286.84,288.0,286.64,287.51,21336.0,286.84,288.0,286.64,287.51,21336.0
2020-01-17 10:30:00,287.17,287.33,286.65,286.73,19178.0,287.17,287.33,286.65,286.73,19178.0
2020-01-17 10:40:00,286.93,287.1,286.58,286.96,9072.0,286.93,287.1,286.58,286.96,9072.0
2020-01-17 10:50:00,286.88,287.04,286.3,286.47,8133.0,286.88,287.04,286.3,286.47,8133.0
2020-01-17 11:00:00,286.48,286.85,286.07,286.34,10705.0,286.48,286.85,286.07,286.34,10705.0
2020-01-17 11:10:00,286.49,286.49,285.56,285.98,14897.0,286.49,286.49,285.56,285.98,14897.0
2020-01-17 11:20:00,285.93,286.76,285.88,286.76,20842.0,285.93,286.76,285.88,286.76,20842.0
2020-01-17 11:30:00,286.64,286.81,285.96,286.73,53850.0,286.64,286.81,285.96,286.73,53850.0
2020-01-17 11:40:00,286.79,287.17,286.79,287.14,10572.0,286.79,287.17,286.79,287.14,10572.0
2020-01-17 11:50:00,287.13,287.22,286.62,286.78,15786.0,287.13,287.22,286.62,286.78,15786.0
2020-01-17 12:00:00,286.79,287.25,286.79,286.9,7558.0,286.79,287.25,286.79,286.9,7558.0
2020-01-17 12:10:00,286.92,287.08,286.57,286.6,8317.0,286.92,287.08,286.57,286.6,8317.0
2020-01-17 12:20:00,286.63,286.93,286.47,286.69,5359.0,286.63,286.93,286.47,286.69,5359.0
2020-01-17 12:30:00,286.67,286.93,286.42,286.93,4616.0,286.67,286.93,286.42,286.93,4616.0
2020-01-17 12:40:00,287.04,287.04,285.92,285.92,8505.0,287.04,287.04,285.92,285.92,8505.0
2020-01-17 12:50:00,285.81,286.28,285.69,286.02,15056.0,285.81,286.28,285.69,286.02,15056.0
2020-01-17 13:00:00,286.03,286.05,285.6,285.72,6837.0,286.03,286.05,285.6,285.72,6837.0
2020-01-17 13:10:00,285.75,286.44,285.74,286.3,8945.0,285.75,286.44,285.74,286.3,8945.0
2020-01-17 13:20:00,286.3,286.3,285.7,285.85,5372.0,286.3,286.3,285.7,285.85,5372.0
2020-01-17 13:30:00,285.82,285.91,285.4,285.52,7427.0,285.82,285.91,285.4,285.52,7427.0
2020-01-17 13:40:00,285.45,285.74,285.29,285.63,12395.0,285.45,285.74,285.29,285.63,12395.0
2020-01-17 13:50:00,285.69,285.93,285.69,285.75,6178.0,285.69,285.93,285.69,285.75,6178.0
2020-01-17 14:00:00,285.71,285.75,285.36,285.47,9256.0,285.71,285.75,285.36,285.47,9256.0
2020-01-17 14:10:00,285.41,285.54,285.15,285.3,13339.0,285.41,285.54,285.15,285.3,13339.0
2020-01-17 14:20:00,285.26,285.36,285.17,285.18,6339.0,285.26,285.36,285.17,285.18,6339.0
2020-01-17 14:30:00,285.18,285.79,284.91,285.68,17362.0,285.18,285.79,284.91,285.68,17362.0
2020-01-17 14:40:00,285.68,286.09,285.54,285.95,11708.0,285.68,286.09,285.54,285.95,11708.0
2020-01-17 14:50:00,285.87,285.87,285.09,285.23,21702.0,285.87,285.87,285.09,285.23,21702.0
2020-01-17 15:00:00,285.24,285.34,284.9,284.92,11020.0,285.24,285.34,284.9,284.92,11020.0
2020-01-17 15:10:00,285.01,285.49,284.92,285.31,13434.0,285.01,285.49,284.92,285.31,13434.0
2020-01-17 15:20:00,285.33,285.46,285.27,285.39,13756.0,285.33,285.46,285.27,285.39,13756.0
2020-01-17 15:30:00,285.38,285.56,285.3,285.44,13200.0,285.38,285.56,285.3,285.44,13200.0
2020-01-17 15:40:00,285.38,285.84,285.36,285.7,15190.0,285.38,285.84,285.36,285.7,15190.0
2020-01-17 15:50:00,285.73,286.18,285.47,285.47,57450.0,285.73,286.18,285.47,285.47,57450.0
2020-01-21 09:30:00,286.54,286.54,282.91,283.25,566615.0,286.54,286.54,282.91,283.25,566615.0
2020-01-21 09:40:00,283.1,286.23,282.75,285.89,55377.0,283.1,286.23,282.75,285.89,55377.0
2020-01-21 09:50:00,285.96,286.83,285.34,286.5,34476.0,285.96,286.83,285.34,286.5,34476.0
2020-01-21 10:00:00,286.33,287.84,286.33,286.82,31785.0,286.33,287.84,286.33,286.82,31785.0
2020-01-21 10:10:00,286.76,287.18,286.37,286.4,13281.0,286.76,287.18,286.37,286.4,13281.0
2020-01-21 10:20:00,286.31,286.31,285.0,285.48,12481.0,286.31,286.31,285.0,285.48,12481.0
2020-01-21 10:30:00,285.44,285.78,285.18,285.43,59822.0,285.44,285.78,285.18,285.43,59822.0
2020-01-21 10:40:00,285.48,286.19,285.37,286.17,7808.0,285.48,286.19,285.37,286.17,7808.0
2020-01-21 10:50:00,286.13,286.42,285.6,285.71,17584.0,286.13,286.42,285.6,285.71,17584.0
2020-01-21 11:00:00,285.6,286.18,285.57,286.07,20121.0,285.6,286.18,285.57,286.07,20121.0
2020-01-21 11:10:00,286.12,286.17,285.58,285.72,13771.0,286.12,286.17,285.58,285.72,13771.0
2020-01-21 11:20:00,285.65,285.8,284.91,284.97,23355.0,285.65,285.8,284.91,284.97,23355.0
2020-01-21 11:30:00,285.01,285.45,284.76,285.07,26403.0,285.01,285.45,284.76,285.07,26403.0
2020-01-21 11:40:00,285.07,285.26,284.82,285.0,41152.0,285.07,285.26,284.82,285.0,41152.0
2020-01-21 11:50:00,284.86,285.12,284.74,285.0,15483.0,284.86,285.12,284.74,285.0,15483.0
2020-01-21 12:00:00,285.03,285.22,284.86,285.14,31715.0,285.03,285.22,284.86,285.14,31715.0
2020-01-21 12:10:00,285.24,285.24,284.95,285.0,36712.0,285.24,285.24,284.95,285.0,36712.0
2020-01-21 12:20:00,285.02,285.23,284.68,284.83,18846.0,285.02,285.23,284.68,284.83,18846.0
2020-01-21 12:30:00,284.87,285.1,284.65,284.99,12402.0,284.87,285.1,284.65,284.99,12402.0
2020-01-21 12:40:00,285.04,285.05,284.77,284.81,6650.0,285.04,285.05,284.77,284.81,6650.0
2020-01-21 12:50:00,284.86,284.86,283.63,283.66,37541.0,284.86,284.86,283.63,283.66,37541.0
2020-01-21 13:00:00,283.66,284.93,283.52,284.76,31063.0,283.66,284.93,283.52,284.76,31063.0
2020-01-21 13:10:00,284.66,285.22,284.48,284.92,13225.0,284.66,285.22,284.48,284.92,13225.0
2020-01-21 13:20:00,284.74,285.3,284.59,285.3,4750.0,284.74,285.3,284.59,285.3,4750.0
2020-01-21 13:30:00,285.44,285.45,284.45,284.85,12777.0,285.44,285.45,284.45,284.85,12777.0
2020-01-21 13:40:00,284.89,285.32,284.84,285.24,6859.0,284.89,285.32,284.84,285.24,6859.0
2020-01-21 13:50:00,285.35,285.67,285.24,285.67,9059.0,285.35,285.67,285.24,285.67,9059.0
2020-01-21 14:00:00,285.53,286.62,285.43,286.6,19943.0,285.53,286.62,285.43,286.6,19943.0
2020-01-21 14:10:00,286.66,287.13,286.65,287.01,9532.0,286.66,287.13,286.65,287.01,9532.0
2020-01-21 14:20:00,287.0,287.2,286.86,287.16,6511.0,287.0,287.2,286.86,287.16,6511.0
2020-01-21 14:30:00,287.04,287.11,286.61,286.88,7249.0,287.04,287.11,286.61,286.88,7249.0
2020-01-21 14:40:00,286.78,287.31,286.68,286.79,8242.0,286.78,287.31,286.68,286.79,8242.0
2020-01-21 14:50:00,286.87,287.41,286.87,287.16,9664.0,286.87,287.41,286.87,287.16,9664.0
2020-01-21 15:00:00,287.11,287.29,286.78,286.94,9983.0,287.11,287.29,286.78,286.94,9983.0
2020-01-21 15:10:00,286.98,287.39,286.87,286.93,15425.0,286.98,287.39,286.87,286.93,15425.0
2020-01-21 15:20:00,286.75,286.91,286.58,286.7,11505.0,286.75,286.91,286.58,286.7,11505.0
2020-01-21 15:30:00,286.67,287.16,286.67,286.7,12883.0,286.67,287.16,286.67,286.7,12883.0
2020-01-21 15:40:00,286.63,287.15,286.6,286.66,15343.0,286.63,287.15,286.6,286.66,15343.0
2020-01-21 15:50:00,286.69,287.25,286.61,287.25,81530.0,286.69,287.25,286.61,287.25,81530.0
2020-01-22 09:30:00,288.17,289.25,287.62,288.31,51496.0,288.17,289.25,287.62,288.31,51496.0
2020-01-22 09:40:00,288.33,288.66,287.87,288.35,18053.0,288.33,288.66,287.87,288.35,18053.0
2020-01-22 09:50:00,288.46,289.0,288.23,288.49,44625.0,288.46,289.0,288.23,288.49,44625.0
2020-01-22 10:00:00,288.46,288.74,287.6,288.05,23234.0,288.46,288.74,287.6,288.05,23234.0
2020-01-22 10:10:00,287.98,288.37,287.72,288.37,15014.0,287.98,288.37,287.72,288.37,15014.0
2020-01-22 10:20:00,288.49,289.21,288.42,288.79,17251.0,288.49,289.21,288.42,288.79,17251.0
2020-01-22 10:30:00,288.87,289.44,288.86,289.22,11555.0,288.87,289.44,288.86,289.22,11555.0
2020-01-22 10:40:00,289.36,289.65,289.22,289.34,10539.0,289.36,289.65,289.22,289.34,10539.0
2020-01-22 10:50:00,289.34,289.74,289.03,289.17,16731.0,289.34,289.74,289.03,289.17,16731.0
2020-01-22 11:00:00,289.16,289.16,288.68,288.88,9851.0,289.16,289.16,288.68,288.88,9851.0
2020-01-22 11:10:00,288.89,289.06,288.32,288.57,26845.0,288.89,289.06,288.32,288.57,26845.0
2020-01-22 11:20:00,288.5,288.78,288.05,288.42,28066.0,288.5,288.78,288.05,288.42,28066.0
2020-01-22 11:30:00,288.37,288.79,288.03,288.42,8108.0,288.37,288.79,288.03,288.42,8108.0
2020-01-22 11:40:00,288.31,288.53,288.1,288.42,11524.0,288.31,288.53,288.1,288.42,11524.0
2020-01-22 11:50:00,288.34,288.42,288.1,288.31,9292.0,288.34,288.42,288.1,288.31,9292.0
2020-01-22 12:00:00,288.38,288.54,288.26,288.44,11991.0,288.38,288.54,288.26,288.44,11991.0
2020-01-22 12:10:00,288.47,288.82,288.39,288.8,7959.0,288.47,288.82,288.39,288.8,7959.0
2020-01-22 12:20:00,288.8,288.94,288.7,288.94,4194.0,288.8,288.94,288.7,288.94,4194.0
2020-01-22 12:30:00,288.94,289.31,288.93,289.28,2900.0,288.94,289.31,288.93,289.28,2900.0
2020-01-22 12:40:00,289.29,289.89,289.29,289.78,11556.0,289.29,289.89,289.29,289.78,11556.0
2020-01-22 12:50:00,289.6,289.66,289.31,289.58,3100.0,289.6,289.66,289.31,289.58,3100.0
2020-01-22 13:00:00,289.62,289.9,289.53,289.88,2700.0,289.62,289.9,289.53,289.88,2700.0
2020-01-22 13:10:00,289.9,290.3,289.85,290.29,12804.0,289.9,290.3,289.85,290.29,12804.0
2020-01-22 13:20:00,290.31,290.58,290.31,290.45,2821.0,290.31,290.58,290.31,290.45,2821.0
2020-01-22 13:30:00,290.51,290.64,290.38,290.55,3587.0,290.51,290.64,290.38,290.55,3587.0
2020-01-22 13:40:00,290.49,290.66,290.41,290.61,4500.0,290.49,290.66,290.41,290.61,4500.0
2020-01-22 13:50:00,290.63,290.77,290.41,290.42,5409.0,290.63,290.77,290.41,290.42,5409.0
2020-01-22 14:00:00,290.36,290.76,290.22,290.64,6912.0,290.36,290.76,290.22,290.64,6912.0
2020-01-22 14:10:00,290.7,290.75,290.52,290.56,3753.0,290.7,290.75,290.52,290.56,3753.0
2020-01-22 14:20:00,290.62,290.85,290.54,290.62,7219.0,290.62,290.85,290.54,290.62,7219.0
2020-01-22 14:30:00,290.61,290.76,290.54,290.63,6047.0,290.61,290.76,290.54,290.63,6047.0
2020-01-22 14:40:00,290.65,290.73,290.4,290.5,6731.0,290.65,290.73,290.4,290.5,6731.0
2020-01-22 14:50:00,290.54,290.64,290.36,290.61,10626.0,290.54,290.64,290.36,290.61,10626.0
2020-01-22 15:00:00,290.53,290.56,289.79,290.02,10771.0,290.53,290.56,289.79,290.02,10771.0
2020-01-22 15:10:00,289.98,290.17,289.98,290.01,13219.0,289.98,290.17,289.98,290.01,13219.0
2020-01-22 15:20:00,290.09,290.2,289.97,290.07,9007.0,290.09,290.2,289.97,290.07,9007.0
2020-01-22 15:30:00,290.05,290.19,288.83,289.05,482000.0,290.05,290.19,288.83,289.05,482000.0
2020-01-22 15:40:00,289.04,289.04,288.25,288.31,14347.0,289.04,289.04,288.25,288.31,14347.0
2020-01-22 15:50:00,288.34,288.41,287.84,288.17,51698.0,288.34,288.41,287.84,288.17,51698.0
2020-01-23 09:30:00,287.23,288.08,284.0,284.63,42434.0,287.23,288.08,284.0,284.63,42434.0
2020-01-23 09:40:00,284.7,285.2,283.09,284.52,32289.0,284.7,285.2,283.09,284.52,32289.0
2020-01-23 09:50:00,284.53,285.22,283.81,284.04,22439.0,284.53,285.22,283.81,284.04,22439.0
2020-01-23 10:00:00,284.12,284.93,283.58,283.66,26476.0,284.12,284.93,283.58,283.66,26476.0
2020-01-23 10:10:00,283.59,285.51,283.59,285.38,15679.0,283.59,285.51,283.59,285.38,15679.0
2020-01-23 10:20:00,285.36,285.49,284.87,285.16,13728.0,285.36,285.49,284.87,285.16,13728.0
2020-01-23 10:30:00,285.16,285.29,284.25,284.25,36133.0,285.16,285.29,284.25,284.25,36133.0
2020-01-23 10:40:00,284.29,284.84,284.18,284.35,6074.0,284.29,284.84,284.18,284.35,6074.0
2020-01-23 10:50:00,284.38,284.45,284.09,284.2,5372.0,284.38,284.45,284.09,284.2,5372.0
2020-01-23 11:00:00,284.38,284.7,284.12,284.38,11317.0,284.38,284.7,284.12,284.38,11317.0
2020-01-23 11:10:00,284.38,285.49,284.25,284.57,42897.0,284.38,285.49,284.25,284.57,42897.0
2020-01-23 11:20:00,284.67,284.68,283.92,284.42,66922.0,284.67,284.68,283.92,284.42,66922.0
2020-01-23 11:30:00,284.4,285.08,284.4,284.65,8315.0,284.4,285.08,284.4,284.65,8315.0
2020-01-23 11:40:00,284.68,284.85,283.88,284.05,56123.0,284.68,284.85,283.88,284.05,56123.0
2020-01-23 11:50:00,284.03,284.55,283.5,284.1,90778.0,284.03,284.55,283.5,284.1,90778.0
2020-01-23 12:00:00,283.96,284.26,282.6,282.64,93979.0,283.96,284.26,282.6,282.64,93979.0
2020-01-23 12:10:00,282.61,283.78,282.35,283.25,68519.0,282.61,283.78,282.35,283.25,68519.0
2020-01-23 12:20:00,283.12,284.41,282.83,283.0,54468.0,283.12,284.41,282.83,283.0,54468.0
2020-01-23 12:30:00,283.0,283.39,282.06,282.16,60698.0,283.0,283.39,282.06,282.16,60698.0
2020-01-23 12:40:00,282.01,283.36,282.0,282.38,80793.0,282.01,283.36,282.0,282.38,80793.0
2020-01-23 12:50:00,282.31,282.39,281.3,281.47,60114.0,282.31,282.39,281.3,281.47,60114.0
2020-01-23 13:00:00,281.22,282.65,281.21,282.22,16509.0,281.22,282.65,281.21,282.22,16509.0
2020-01-23 13:10:00,282.43,283.19,282.43,283.15,9473.0,282.43,283.19,282.43,283.15,9473.0
2020-01-23 13:20:00,283.02,283.54,282.97,283.23,4400.0,283.02,283.54,282.97,283.23,4400.0
2020-01-23 13:30:00,283.34,284.26,283.34,283.94,25392.0,283.34,284.26,283.34,283.94,25392.0
2020-01-23 13:40:00,283.93,284.66,283.9,284.66,36835.0,283.93,284.66,283.9,284.66,36835.0
2020-01-23 13:50:00,284.67,285.0,284.58,284.92,7659.0,284.67,285.0,284.58,284.92,7659.0
2020-01-23 14:00:00,284.88,285.12,284.58,285.08,6698.0,284.88,285.12,284.58,285.08,6698.0
2020-01-23 14:10:00,285.12,285.32,284.97,285.1,9463.0,285.12,285.32,284.97,285.1,9463.0
2020-01-23 14:20:00,285.18,285.23,284.96,285.05,4627.0,285.18,285.23,284.96,285.05,4627.0
2020-01-23 14:30:00,285.12,285.29,284.75,284.79,11841.0,285.12,285.29,284.75,284.79,11841.0
2020-01-23 14:40:00,284.78,284.91,284.61,284.79,2158.0,284.78,284.91,284.61,284.79,2158.0
2020-01-23 14:50:00,284.79,285.1,284.67,285.1,5300.0,284.79,285.1,284.67,285.1,5300.0
2020-01-23 15:00:00,285.13,285.24,284.93,285.11,6619.0,285.13,285.24,284.93,285.11,6619.0
2020-01-23 15:10:00,285.05,285.06,284.43,284.74,5795.0,285.05,285.06,284.43,284.74,5795.0
2020-01-23 15:20:00,284.59,285.06,284.59,285.06,7936.0,284.59,285.06,284.59,285.06,7936.0
2020-01-23 15:30:00,285.04,285.2,284.88,284.96,6620.0,285.04,285.2,284.88,284.96,6620.0
2020-01-23 15:40:00,285.02,285.41,284.73,285.13,17003.0,285.02,285.41,284.73,285.13,17003.0
2020-01-23 15:50:00,285.08,285.08,283.44,284.25,104254.0,285.08,285.08,283.44,284.25,104254.0
2020-01-24 09:30:00,284.21,284.99,282.8,283.93,101741.0,284.21,284.99,282.8,283.93,101741.0
2020-01-24 09:40:00,283.96,284.26,282.28,282.58,35136.0,283.96,284.26,282.28,282.58,35136.0
2020-01-24 09:50:00,282.57,282.65,281.39,282.45,20233.0,282.57,282.65,281.39,282.45,20233.0
2020-01-24 10:00:00,282.57,283.87,282.4,283.87,19226.0,282.57,283.87,282.4,283.87,19226.0
2020-01-24 10:10:00,283.74,284.07,282.76,282.76,27306.0,283.74,284.07,282.76,282.76,27306.0
2020-01-24 10:20:00,282.69,282.69,281.35,281.35,17692.0,282.69,282.69,281.35,281.35,17692.0
2020-01-24 10:30:00,281.32,282.07,281.25,282.01,15777.0,281.32,282.07,281.25,282.01,15777.0
2020-01-24 10:40:00,282.14,282.21,281.13,281.28,9757.0,282.14,282.21,281.13,281.28,9757.0
2020-01-24 10:50:00,281.41,282.03,281.2,281.73,8405.0,281.41,282.03,281.2,281.73,8405.0
2020-01-24 11:00:00,281.78,282.81,281.77,282.8,28182.0,281.78,282.81,281.77,282.8,28182.0
2020-01-24 11:10:00,282.73,283.0,281.11,281.37,6512.0,282.73,283.0,281.11,281.37,6512.0
2020-01-24 11:20:00,281.06,281.06,280.3,280.61,18541.0,281.06,281.06,280.3,280.61,18541.0
2020-01-24 11:30:00,280.63,280.7,279.59,280.7,32087.0,280.63,280.7,279.59,280.7,32087.0
2020-01-24 11:40:00,280.68,280.74,279.86,280.14,10715.0,280.68,280.74,279.86,280.14,10715.0
2020-01-24 11:50:00,280.11,280.46,279.85,279.97,6497.0,280.11,280.46,279.85,279.97,6497.0
2020-01-24 12:00:00,279.82,280.06,279.7,280.01,6000.0,279.82,280.06,279.7,280.01,6000.0
2020-01-24 12:10:00,279.97,280.28,279.5,279.61,9565.0,279.97,280.28,279.5,279.61,9565.0
2020-01-24 12:20:00,279.64,280.15,279.58,280.04,4138.0,279.64,280.15,279.58,280.04,4138.0
2020-01-24 12:30:00,280.15,280.61,280.03,280.35,5304.0,280.15,280.61,280.03,280.35,5304.0
2020-01-24 12:40:00,280.31,280.32,279.0,279.19,20825.0,280.31,280.32,279.0,279.19,20825.0
2020-01-24 12:50:00,279.0,279.87,278.89,279.8,7152.0,279.0,279.87,278.89,279.8,7152.0
2020-01-24 13:00:00,279.87,280.04,279.69,279.69,14401.0,279.87,280.04,279.69,279.69,14401.0
2020-01-24 13:10:00,279.77,280.0,279.13,280.0,8398.0,279.77,280.0,279.13,280.0,8398.0
2020-01-24 13:20:00,279.99,280.63,279.89,279.93,9930.0,279.99,280.63,279.89,279.93,9930.0
2020-01-24 13:30:00,279.86,280.09,279.33,279.48,16380.0,279.86,280.09,279.33,279.48,16380.0
2020-01-24 13:40:00,279.31,279.49,278.71,278.71,6907.0,279.31,279.49,278.71,278.71,6907.0
2020-01-24 13:50:00,278.69,279.04,278.36,278.95,6472.0,278.69,279.04,278.36,278.95,6472.0
2020-01-24 14:00:00,279.01,279.07,278.2,278.53,5488.0,279.01,279.07,278.2,278.53,5488.0
2020-01-24 14:10:00,278.47,278.47,277.48,277.64,23996.0,278.47,278.47,277.48,277.64,23996.0
2020-01-24 14:20:00,277.56,277.86,277.32,277.57,6364.0,277.56,277.86,277.32,277.57,6364.0
2020-01-24 14:30:00,277.68,278.14,277.5,278.01,11771.0,277.68,278.14,277.5,278.01,11771.0
2020-01-24 14:40:00,278.08,278.08,277.5,277.86,7509.0,278.08,278.08,277.5,277.86,7509.0
2020-01-24 14:50:00,277.77,278.57,277.77,278.51,8467.0,277.77,278.57,277.77,278.51,8467.0
2020-01-24 15:00:00,278.44,278.96,278.35,278.65,6290.0,278.44,278.96,278.35,278.65,6290.0
2020-01-24 15:10:00,278.63,279.0,278.19,278.77,12444.0,278.63,279.0,278.19,278.77,12444.0
2020-01-24 15:20:00,278.74,279.12,278.73,279.05,5679.0,278.74,279.12,278.73,279.05,5679.0
2020-01-24 15:30:00,278.92,279.05,278.52,278.52,11812.0,278.92,279.05,278.52,278.52,11812.0
2020-01-24 15:40:00,278.52,278.99,278.12,278.83,17397.0,278.52,278.99,278.12,278.83,17397.0
2020-01-24 15:50:00,278.57,278.85,278.03,278.15,81067.0,278.57,278.85,278.03,278.15,81067.0
2020-01-27 09:30:00,278.14,279.16,276.23,277.72,75912.0,278.14,279.16,276.23,277.72,75912.0
2020-01-27 09:40:00,277.45,278.0,277.12,277.85,48619.0,277.45,278.0,277.12,277.85,48619.0
2020-01-27 09:50:00,277.94,279.41,277.94,279.0,46487.0,277.94,279.41,277.94,279.0,46487.0
2020-01-27 10:00:00,279.54,279.54,278.17,278.84,24041.0,279.54,279.54,278.17,278.84,24041.0
2020-01-27 10:10:00,278.45,279.12,278.14,278.62,27582.0,278.45,279.12,278.14,278.62,27582.0
2020-01-27 10:20:00,278.52,280.11,278.52,279.75,17309.0,278.52,280.11,278.52,279.75,17309.0
2020-01-27 10:30:00,279.93,280.27,279.39,279.41,23647.0,279.93,280.27,279.39,279.41,23647.0
2020-01-27 10:40:00,279.59,279.76,278.88,279.51,16907.0,279.59,279.76,278.88,279.51,16907.0
2020-01-27 10:50:00,279.23,279.3,278.46,278.56,35614.0,279.23,279.3,278.46,278.56,35614.0
2020-01-27 11:00:00,278.45,278.91,278.36,278.44,18429.0,278.45,278.91,278.36,278.44,18429.0
2020-01-27 11:10:00,278.43,278.84,278.15,278.63,17595.0,278.43,278.84,278.15,278.63,17595.0
2020-01-27 11:20:00,278.68,279.06,278.63,278.97,15778.0,278.68,279.06,278.63,278.97,15778.0
2020-01-27 11:30:00,278.88,280.1,278.83,279.91,25021.0,278.88,280.1,278.83,279.91,25021.0
2020-01-27 11:40:00,280.07,280.07,279.19,279.41,17501.0,280.07,280.07,279.19,279.41,17501.0
2020-01-27 11:50:00,279.49,280.17,279.39,279.88,16362.0,279.49,280.17,279.39,279.88,16362.0
2020-01-27 12:00:00,280.01,281.22,279.93,281.22,20212.0,280.01,281.22,279.93,281.22,20212.0
2020-01-27 12:10:00,281.21,281.24,280.67,281.15,11236.0,281.21,281.24,280.67,281.15,11236.0
2020-01-27 12:20:00,281.21,281.65,280.76,280.86,17100.0,281.21,281.65,280.76,280.86,17100.0
2020-01-27 12:30:00,280.86,280.86,280.21,280.48,17896.0,280.86,280.86,280.21,280.48,17896.0
2020-01-27 12:40:00,280.43,280.8,280.2,280.46,14449.0,280.43,280.8,280.2,280.46,14449.0
2020-01-27 12:50:00,280.52,280.61,280.05,280.25,11915.0,280.52,280.61,280.05,280.25,11915.0
2020-01-27 13:00:00,280.2,280.59,280.14,280.18,22482.0,280.2,280.59,280.14,280.18,22482.0
2020-01-27 13:10:00,280.22,280.54,280.12,280.54,6583.0,280.22,280.54,280.12,280.54,6583.0
2020-01-27 13:20:00,280.47,280.73,280.28,280.44,11078.0,280.47,280.73,280.28,280.44,11078.0
2020-01-27 13:30:00,280.48,281.3,280.4,281.3,11961.0,280.48,281.3,280.4,281.3,11961.0
2020-01-27 13:40:00,281.32,281.35,280.76,280.95,11628.0,281.32,281.35,280.76,280.95,11628.0
2020-01-27 13:50:00,280.94,280.97,280.6,280.85,17235.0,280.94,280.97,280.6,280.85,17235.0
2020-01-27 14:00:00,280.89,281.5,280.69,281.42,10997.0,280.89,281.5,280.69,281.42,10997.0
2020-01-27 14:10:00,281.45,282.07,281.39,282.07,9615.0,281.45,282.07,281.39,282.07,9615.0
2020-01-27 14:20:00,281.98,282.3,281.7,282.3,14204.0,281.98,282.3,281.7,282.3,14204.0
2020-01-27 14:30:00,282.27,282.34,281.89,282.25,12176.0,282.27,282.34,281.89,282.25,12176.0
2020-01-27 14:40:00,282.19,282.34,281.48,281.49,27690.0,282.19,282.34,281.48,281.49,27690.0
2020-01-27 14:50:00,281.45,281.57,281.05,281.19,14287.0,281.45,281.57,281.05,281.19,14287.0
2020-01-27 15:00:00,281.15,281.31,280.98,281.05,13769.0,281.15,281.31,280.98,281.05,13769.0
2020-01-27 15:10:00,281.01,281.5,280.99,281.38,13682.0,281.01,281.5,280.99,281.38,13682.0
2020-01-27 15:20:00,281.38,281.51,281.07,281.46,12235.0,281.38,281.51,281.07,281.46,12235.0
2020-01-27 15:30:00,281.36,281.37,281.02,281.25,12161.0,281.36,281.37,281.02,281.25,12161.0
2020-01-27 15:40:00,281.22,281.46,280.82,280.84,26529.0,281.22,281.46,280.82,280.84,26529.0
2020-01-27 15:50:00,280.7,281.95,280.65,281.24,77495.0,280.7,281.95,280.65,281.24,77495.0
2020-01-28 09:30:00,283.96,284.29,281.56,281.77,36478.0,283.96,284.29,281.56,281.77,36478.0
2020-01-28 09:40:00,281.99,282.0,280.72,281.01,34798.0,281.99,282.0,280.72,281.01,34798.0
2020-01-28 09:50:00,281.24,281.88,281.07,281.22,35128.0,281.24,281.88,281.07,281.22,35128.0
2020-01-28 10:00:00,281.34,282.47,281.2,282.32,15146.0,281.34,282.47,281.2,282.32,15146.0
2020-01-28 10:10:00,282.34,282.49,281.79,282.13,20052.0,282.34,282.49,281.79,282.13,20052.0
2020-01-28 10:20:00,282.14,283.37,282.13,282.51,11851.0,282.14,283.37,282.13,282.51,11851.0
2020-01-28 10:30:00,282.51,282.63,281.86,282.2,11214.0,282.51,282.63,281.86,282.2,11214.0
2020-01-28 10:40:00,282.13,282.32,281.9,282.08,10214.0,282.13,282.32,281.9,282.08,10214.0
2020-01-28 10:50:00,282.1,282.36,281.65,282.0,16231.0,282.1,282.36,281.65,282.0,16231.0
2020-01-28 11:00:00,282.09,282.23,281.55,282.12,18360.0,282.09,282.23,281.55,282.12,18360.0
2020-01-28 11:10:00,282.1,282.37,281.88,282.17,6254.0,282.1,282.37,281.88,282.17,6254.0
2020-01-28 11:20:00,282.04,282.4,281.83,282.16,10990.0,282.04,282.4,281.83,282.16,10990.0
2020-01-28 11:30:00,282.05,282.38,281.99,282.22,7946.0,282.05,282.38,281.99,282.22,7946.0
2020-01-28 11:40:00,282.22,282.47,281.87,282.09,14550.0,282.22,282.47,281.87,282.09,14550.0
2020-01-28 11:50:00,282.02,282.23,281.88,282.06,8353.0,282.02,282.23,281.88,282.06,8353.0
2020-01-28 12:00:00,282.14,282.23,281.95,282.13,5323.0,282.14,282.23,281.95,282.13,5323.0
2020-01-28 12:10:00,282.12,282.57,282.06,282.44,7401.0,282.12,282.57,282.06,282.44,7401.0
2020-01-28 12:20:00,282.5,282.59,282.06,282.24,11456.0,282.5,282.59,282.06,282.24,11456.0
2020-01-28 12:30:00,282.26,282.26,281.5,281.57,12664.0,282.26,282.26,281.5,281.57,12664.0
2020-01-28 12:40:00,281.57,281.91,281.5,281.75,7340.0,281.57,281.91,281.5,281.75,7340.0
2020-01-28 12:50:00,281.63,281.81,281.56,281.79,5727.0,281.63,281.81,281.56,281.79,5727.0
2020-01-28 13:00:00,281.63,281.68,281.33,281.33,9210.0,281.63,281.68,281.33,281.33,9210.0
2020-01-28 13:10:00,281.32,281.56,281.21,281.48,7432.0,281.32,281.56,281.21,281.48,7432.0
2020-01-28 13:20:00,281.49,281.91,281.38,281.76,8807.0,281.49,281.91,281.38,281.76,8807.0
2020-01-28 13:30:00,281.84,281.98,281.65,281.78,6998.0,281.84,281.98,281.65,281.78,6998.0
2020-01-28 13:40:00,281.74,282.12,281.73,281.84,7649.0,281.74,282.12,281.73,281.84,7649.0
2020-01-28 13:50:00,281.75,282.85,281.58,282.68,21416.0,281.75,282.85,281.58,282.68,21416.0
2020-01-28 14:00:00,282.71,282.87,282.25,282.33,9530.0,282.71,282.87,282.25,282.33,9530.0
2020-01-28 14:10:00,282.5,282.84,282.41,282.45,9228.0,282.5,282.84,282.41,282.45,9228.0
2020-01-28 14:20:00,282.54,282.54,282.18,282.47,7736.0,282.54,282.54,282.18,282.47,7736.0
2020-01-28 14:30:00,282.38,282.78,282.25,282.76,8661.0,282.38,282.78,282.25,282.76,8661.0
2020-01-28 14:40:00,282.76,283.32,282.72,283.04,9019.0,282.76,283.32,282.72,283.04,9019.0
2020-01-28 14:50:00,283.04,283.04,282.53,282.62,14812.0,283.04,283.04,282.53,282.62,14812.0
2020-01-28 15:00:00,282.66,282.69,282.38,282.59,16640.0,282.66,282.69,282.38,282.59,16640.0
2020-01-28 15:10:00,282.63,283.25,282.63,282.95,8986.0,282.63,283.25,282.63,282.95,8986.0
2020-01-28 15:20:00,282.94,283.56,282.9,283.56,9208.0,282.94,283.56,282.9,283.56,9208.0
2020-01-28 15:30:00,283.51,283.58,282.75,282.75,18509.0,283.51,283.58,282.75,282.75,18509.0
2020-01-28 15:40:00,282.82,282.88,282.47,282.79,22666.0,282.82,282.88,282.47,282.79,22666.0
2020-01-28 15:50:00,282.75,282.9,281.73,281.95,74531.0,282.75,282.9,281.73,281.95,74531.0
2020-01-29 09:30:00,282.05,283.19,280.57,280.84,53897.0,282.05,283.19,280.57,280.84,53897.0
2020-01-29 09:40:00,280.94,282.96,280.94,281.68,18229.0,280.94,282.96,280.94,281.68,18229.0
2020-01-29 09:50:00,281.5,282.06,281.02,281.18,12237.0,281.5,282.06,281.02,281.18,12237.0
2020-01-29 10:00:00,281.05,281.21,280.18,280.69,13401.0,281.05,281.21,280.18,280.69,13401.0
2020-01-29 10:10:00,280.96,281.31,280.38,280.38,11177.0,280.96,281.31,280.38,280.38,11177.0
2020-01-29 10:20:00,280.46,281.39,280.43,281.25,11027.0,280.46,281.39,280.43,281.25,11027.0
2020-01-29 10:30:00,281.11,281.41,281.04,281.41,6861.0,281.11,281.41,281.04,281.41,6861.0
2020-01-29 10:40:00,281.46,281.46,281.12,281.42,11480.0,281.46,281.46,281.12,281.42,11480.0
2020-01-29 10:50:00,281.42,281.64,281.18,281.34,5130.0,281.42,281.64,281.18,281.34,5130.0
2020-01-29 11:00:00,281.47,281.59,281.13,281.14,7986.0,281.47,281.59,281.13,281.14,7986.0
2020-01-29 11:10:00,281.21,281.49,281.1,281.13,5885.0,281.21,281.49,281.1,281.13,5885.0
2020-01-29 11:20:00,281.01,281.64,281.01,281.35,4489.0,281.01,281.64,281.01,281.35,4489.0
2020-01-29 11:30:00,281.42,281.51,281.01,281.01,9229.0,281.42,281.51,281.01,281.01,9229.0
2020-01-29 11:40:00,281.05,281.11,280.76,281.1,10262.0,281.05,281.11,280.76,281.1,10262.0
2020-01-29 11:50:00,281.04,281.39,280.97,281.09,4610.0,281.04,281.39,280.97,281.09,4610.0
2020-01-29 12:00:00,281.01,281.3,280.97,281.25,7779.0,281.01,281.3,280.97,281.25,7779.0
2020-01-29 12:10:00,281.19,281.62,281.19,281.48,14435.0,281.19,281.62,281.19,281.48,14435.0
2020-01-29 12:20:00,281.48,281.58,281.34,281.54,3082.0,281.48,281.58,281.34,281.54,3082.0
2020-01-29 12:30:00,281.59,281.81,281.36,281.74,13806.0,281.59,281.81,281.36,281.74,13806.0
2020-01-29 12:40:00,281.62,281.9,281.56,281.9,3531.0,281.62,281.9,281.56,281.9,3531.0
2020-01-29 12:50:00,281.85,281.91,281.46,281.46,5397.0,281.85,281.91,281.46,281.46,5397.0
2020-01-29 13:00:00,281.52,281.59,281.1,281.18,6136.0,281.52,281.59,281.1,281.18,6136.0
2020-01-29 13:10:00,281.18,281.38,281.0,281.33,5924.0,281.18,281.38,281.0,281.33,5924.0
2020-01-29 13:20:00,281.31,281.36,280.9,281.03,17034.0,281.31,281.36,280.9,281.03,17034.0
2020-01-29 13:30:00,281.0,281.19,280.81,280.88,4888.0,281.0,281.19,280.81,280.88,4888.0
2020-01-29 13:40:00,280.8,281.13,280.56,280.92,10731.0,280.8,281.13,280.56,280.92,10731.0
2020-01-29 13:50:00,280.9,280.95,280.76,280.84,5742.0,280.9,280.95,280.76,280.84,5742.0
2020-01-29 14:00:00,280.77,280.93,280.4,280.4,14036.0,280.77,280.93,280.4,280.4,14036.0
2020-01-29 14:10:00,280.46,280.46,280.05,280.12,12655.0,280.46,280.46,280.05,280.12,12655.0
2020-01-29 14:20:00,280.15,280.16,279.66,279.9,12497.0,280.15,280.16,279.66,279.9,12497.0
2020-01-29 14:30:00,280.03,280.87,279.89,280.82,20820.0,280.03,280.87,279.89,280.82,20820.0
2020-01-29 14:40:00,280.83,281.83,280.75,281.49,28694.0,280.83,281.83,280.75,281.49,28694.0
2020-01-29 14:50:00,281.45,281.9,281.35,281.83,12097.0,281.45,281.9,281.35,281.83,12097.0
2020-01-29 15:00:00,281.9,282.67,281.6,282.67,17308.0,281.9,282.67,281.6,282.67,17308.0
2020-01-29 15:10:00,282.53,282.95,282.09,282.76,14549.0,282.53,282.95,282.09,282.76,14549.0
2020-01-29 15:20:00,282.62,283.01,282.32,282.99,25744.0,282.62,283.01,282.32,282.99,25744.0
2020-01-29 15:30:00,282.95,283.18,282.63,283.1,32044.0,282.95,283.18,282.63,283.1,32044.0
2020-01-29 15:40:00,283.1,283.33,282.22,283.24,36882.0,283.1,283.33,282.22,283.24,36882.0
2020-01-29 15:50:00,283.27,283.38,282.47,282.73,79388.0,283.27,283.38,282.47,282.73,79388.0
2020-01-30 09:30:00,288.12,288.12,280.49,284.28,99701.0,288.12,288.12,280.49,284.28,99701.0
2020-01-30 09:40:00,284.14,284.5,280.6,280.85,70641.0,284.14,284.5,280.6,280.85,70641.0
2020-01-30 09:50:00,280.93,282.09,279.25,280.15,40360.0,280.93,282.09,279.25,280.15,40360.0
2020-01-30 10:00:00,280.19,281.4,279.6,280.14,57241.0,280.19,281.4,279.6,280.14,57241.0
2020-01-30 10:10:00,280.56,280.96,280.06,280.19,28435.0,280.56,280.96,280.06,280.19,28435.0
2020-01-30 10:20:00,280.49,281.27,280.15,281.16,19323.0,280.49,281.27,280.15,281.16,19323.0
2020-01-30 10:30:00,281.04,281.05,279.18,279.23,23190.0,281.04,281.05,279.18,279.23,23190.0
2020-01-30 10:40:00,279.46,279.47,278.03,278.41,23099.0,279.46,279.47,278.03,278.41,23099.0
2020-01-30 10:50:00,278.32,278.32,276.99,277.73,28695.0,278.32,278.32,276.99,277.73,28695.0
2020-01-30 11:00:00,277.91,279.53,277.91,279.13,19252.0,277.91,279.53,277.91,279.13,19252.0
2020-01-30 11:10:00,279.27,279.4,278.22,278.51,47946.0,279.27,279.4,278.22,278.51,47946.0
2020-01-30 11:20:00,278.69,279.25,278.33,278.77,22841.0,278.69,279.25,278.33,278.77,22841.0
2020-01-30 11:30:00,278.59,279.9,278.58,279.71,19829.0,278.59,279.9,278.58,279.71,19829.0
2020-01-30 11:40:00,280.03,280.49,279.38,279.48,18122.0,280.03,280.49,279.38,279.48,18122.0
2020-01-30 11:50:00,279.74,280.5,279.44,279.44,7580.0,279.74,280.5,279.44,279.44,7580.0
2020-01-30 12:00:00,279.42,280.08,279.42,279.73,8191.0,279.42,280.08,279.42,279.73,8191.0
2020-01-30 12:10:00,279.73,279.95,279.25,279.76,11935.0,279.73,279.95,279.25,279.76,11935.0
2020-01-30 12:20:00,279.67,279.94,279.05,279.11,17683.0,279.67,279.94,279.05,279.11,17683.0
2020-01-30 12:30:00,279.21,279.51,278.53,278.57,13509.0,279.21,279.51,278.53,278.57,13509.0
2020-01-30 12:40:00,278.45,278.54,278.05,278.18,11255.0,278.45,278.54,278.05,278.18,11255.0
2020-01-30 12:50:00,278.19,278.65,278.19,278.22,6078.0,278.19,278.65,278.19,278.22,6078.0
2020-01-30 13:00:00,278.29,279.16,278.29,278.54,8097.0,278.29,279.16,278.29,278.54,8097.0
2020-01-30 13:10:00,278.6,278.86,278.27,278.48,5188.0,278.6,278.86,278.27,278.48,5188.0
2020-01-30 13:20:00,278.35,278.56,277.77,278.03,12700.0,278.35,278.56,277.77,278.03,12700.0
2020-01-30 13:30:00,278.09,278.32,278.03,278.28,8167.0,278.09,278.32,278.03,278.28,8167.0
2020-01-30 13:40:00,278.27,279.08,278.19,278.56,13245.0,278.27,279.08,278.19,278.56,13245.0
2020-01-30 13:50:00,278.6,278.6,276.79,276.84,19141.0,278.6,278.6,276.79,276.84,19141.0
2020-01-30 14:00:00,277.0,277.19,276.14,277.15,29655.0,277.0,277.19,276.14,277.15,29655.0
2020-01-30 14:10:00,277.03,277.72,276.64,277.43,23852.0,277.03,277.72,276.64,277.43,23852.0
2020-01-30 14:20:00,277.59,278.35,277.48,278.23,10300.0,277.59,278.35,277.48,278.23,10300.0
2020-01-30 14:30:00,278.22,278.4,277.64,277.68,13022.0,278.22,278.4,277.64,277.68,13022.0
2020-01-30 14:40:00,277.75,278.54,277.25,277.45,18294.0,277.75,278.54,277.25,277.45,18294.0
2020-01-30 14:50:00,277.74,277.92,277.22,277.63,10180.0,277.74,277.92,277.22,277.63,10180.0
2020-01-30 15:00:00,277.66,278.1,277.37,277.41,10054.0,277.66,278.1,277.37,277.41,10054.0
2020-01-30 15:10:00,277.46,278.07,277.34,278.07,15111.0,277.46,278.07,277.34,278.07,15111.0
2020-01-30 15:20:00,277.99,278.47,277.51,277.7,18642.0,277.99,278.47,277.51,277.7,18642.0
2020-01-30 15:30:00,277.65,278.0,277.33,277.69,28069.0,277.65,278.0,277.33,277.69,28069.0
2020-01-30 15:40:00,277.66,278.15,277.57,277.98,24968.0,277.66,278.15,277.57,277.98,24968.0
2020-01-30 15:50:00,277.95,277.95,277.03,277.42,105456.0,277.95,277.95,277.03,277.42,105456.0
2020-01-31 09:30:00,276.08,276.28,272.0,275.0,75717.0,276.08,276.28,272.0,275.0,75717.0
2020-01-31 09:40:00,274.2,275.36,273.05,273.43,26939.0,274.2,275.36,273.05,273.43,26939.0
2020-01-31 09:50:00,273.33,273.36,271.93,272.51,18846.0,273.33,273.36,271.93,272.51,18846.0
2020-01-31 10:00:00,272.51,272.54,270.69,271.12,30717.0,272.51,272.54,270.69,271.12,30717.0
2020-01-31 10:10:00,270.82,271.14,270.42,270.71,15697.0,270.82,271.14,270.42,270.71,15697.0
2020-01-31 10:20:00,270.65,271.13,269.76,269.87,25363.0,270.65,271.13,269.76,269.87,25363.0
2020-01-31 10:30:00,269.87,270.05,268.42,268.51,17457.0,269.87,270.05,268.42,268.51,17457.0
2020-01-31 10:40:00,268.38,269.85,268.31,269.57,37302.0,268.38,269.85,268.31,269.57,37302.0
2020-01-31 10:50:00,269.43,269.82,268.74,269.79,18213.0,269.43,269.82,268.74,269.79,18213.0
2020-01-31 11:00:00,269.82,269.89,268.54,268.63,25304.0,269.82,269.89,268.54,268.63,25304.0
2020-01-31 11:10:00,268.52,268.92,267.71,268.11,14239.0,268.52,268.92,267.71,268.11,14239.0
2020-01-31 11:20:00,268.15,268.29,267.59,267.61,10942.0,268.15,268.29,267.59,267.61,10942.0
2020-01-31 11:30:00,267.72,269.46,267.72,268.53,25618.0,267.72,269.46,267.72,268.53,25618.0
2020-01-31 11:40:00,268.64,270.09,268.64,269.78,9436.0,268.64,270.09,268.64,269.78,9436.0
2020-01-31 11:50:00,269.73,270.58,269.59,270.57,8494.0,269.73,270.58,269.59,270.57,8494.0
2020-01-31 12:00:00,270.3,270.36,269.76,270.15,16112.0,270.3,270.36,269.76,270.15,16112.0
2020-01-31 12:10:00,270.17,270.22,268.85,269.11,11182.0,270.17,270.22,268.85,269.11,11182.0
2020-01-31 12:20:00,269.19,269.49,268.65,268.86,7950.0,269.19,269.49,268.65,268.86,7950.0
2020-01-31 12:30:00,268.82,269.11,268.13,268.14,12692.0,268.82,269.11,268.13,268.14,12692.0
2020-01-31 12:40:00,268.0,269.31,268.0,268.85,12351.0,268.0,269.31,268.0,268.85,12351.0
2020-01-31 12:50:00,268.75,269.52,268.36,269.06,12381.0,268.75,269.52,268.36,269.06,12381.0
2020-01-31 13:00:00,269.16,269.43,268.63,268.63,6641.0,269.16,269.43,268.63,268.63,6641.0
2020-01-31 13:10:00,268.62,269.22,268.45,269.0,20093.0,268.62,269.22,268.45,269.0,20093.0
2020-01-31 13:20:00,268.92,269.51,268.66,269.01,18209.0,268.92,269.51,268.66,269.01,18209.0
2020-01-31 13:30:00,268.95,268.95,268.37,268.75,9119.0,268.95,268.95,268.37,268.75,9119.0
2020-01-31 13:40:00,268.71,268.97,268.16,268.49,9811.0,268.71,268.97,268.16,268.49,9811.0
2020-01-31 13:50:00,268.65,268.88,268.33,268.88,7108.0,268.65,268.88,268.33,268.88,7108.0
2020-01-31 14:00:00,268.9,269.36,268.67,269.09,8950.0,268.9,269.36,268.67,269.09,8950.0
2020-01-31 14:10:00,269.09,269.5,268.73,269.5,7925.0,269.09,269.5,268.73,269.5,7925.0
2020-01-31 14:20:00,269.54,269.54,268.72,269.2,10286.0,269.54,269.54,268.72,269.2,10286.0
2020-01-31 14:30:00,269.15,270.14,269.0,269.94,15044.0,269.15,270.14,269.0,269.94,15044.0
2020-01-31 14:40:00,269.85,269.99,269.17,269.28,12570.0,269.85,269.99,269.17,269.28,12570.0
2020-01-31 14:50:00,269.31,270.15,269.31,270.06,14696.0,269.31,270.15,269.31,270.06,14696.0
2020-01-31 15:00:00,270.01,270.23,269.66,269.93,12718.0,270.01,270.23,269.66,269.93,12718.0
2020-01-31 15:10:00,269.8,269.83,269.1,269.5,12661.0,269.8,269.83,269.1,269.5,12661.0
2020-01-31 15:20:00,269.53,269.71,269.13,269.13,10136.0,269.53,269.71,269.13,269.13,10136.0
2020-01-31 15:30:00,269.18,269.19,268.33,268.34,22335.0,269.18,269.19,268.33,268.34,22335.0
2020-01-31 15:40:00,268.26,269.25,267.8,268.92,38008.0,268.26,269.25,267.8,268.92,38008.0
2020-01-31 15:50:00,268.85,269.31,268.26,268.84,89800.0,268.85,269.31,268.26,268.84,89800.0
2020-02-03 09:30:00,270.61,272.87,269.76,272.56,51407.0,270.61,272.87,269.76,272.56,51407.0
2020-02-03 09:40:00,272.69,274.31,272.48,273.16,28459.0,272.69,274.31,272.48,273.16,28459.0
2020-02-03 09:50:00,273.05,273.35,272.55,272.56,17340.0,273.05,273.35,272.55,272.56,17340.0
2020-02-03 10:00:00,272.71,275.0,272.71,274.94,67764.0,272.71,275.0,272.71,274.94,67764.0
2020-02-03 10:10:00,274.96,275.3,273.0,273.77,43930.0,274.96,275.3,273.0,273.77,43930.0
2020-02-03 10:20:00,273.78,273.8,273.13,273.26,10372.0,273.78,273.8,273.13,273.26,10372.0
2020-02-03 10:30:00,273.32,273.33,272.24,272.73,9886.0,273.32,273.33,272.24,272.73,9886.0
2020-02-03 10:40:00,272.62,272.83,271.7,271.84,12445.0,272.62,272.83,271.7,271.84,12445.0
2020-02-03 10:50:00,271.69,272.12,271.57,271.77,13764.0,271.69,272.12,271.57,271.77,13764.0
2020-02-03 11:00:00,271.85,272.22,271.02,271.97,20156.0,271.85,272.22,271.02,271.97,20156.0
2020-02-03 11:10:00,271.95,272.04,270.35,271.28,92070.0,271.95,272.04,270.35,271.28,92070.0
2020-02-03 11:20:00,271.08,272.01,270.92,271.85,13508.0,271.08,272.01,270.92,271.85,13508.0
2020-02-03 11:30:00,271.86,271.87,270.85,271.01,11710.0,271.86,271.87,270.85,271.01,11710.0
2020-02-03 11:40:00,271.09,271.86,271.08,271.56,10177.0,271.09,271.86,271.08,271.56,10177.0
2020-02-03 11:50:00,271.63,272.16,271.42,271.79,12800.0,271.63,272.16,271.42,271.79,12800.0
2020-02-03 12:00:00,271.83,272.95,271.6,272.66,7289.0,271.83,272.95,271.6,272.66,7289.0
2020-02-03 12:10:00,272.56,273.6,272.56,273.31,6768.0,272.56,273.6,272.56,273.31,6768.0
2020-02-03 12:20:00,273.33,273.63,273.05,273.06,10218.0,273.33,273.63,273.05,273.06,10218.0
2020-02-03 12:30:00,272.92,272.98,272.53,272.79,5019.0,272.92,272.98,272.53,272.79,5019.0
2020-02-03 12:40:00,272.93,273.55,272.92,273.46,6080.0,272.93,273.55,272.92,273.46,6080.0
2020-02-03 12:50:00,273.43,273.52,273.18,273.52,11966.0,273.43,273.52,273.18,273.52,11966.0
2020-02-03 13:00:00,273.73,274.25,273.63,273.63,8272.0,273.73,274.25,273.63,273.63,8272.0
2020-02-03 13:10:00,273.64,273.85,273.14,273.69,26237.0,273.64,273.85,273.14,273.69,26237.0
2020-02-03 13:20:00,273.69,274.59,273.69,274.42,16951.0,273.69,274.59,273.69,274.42,16951.0
2020-02-03 13:30:00,274.54,274.54,273.69,274.22,7569.0,274.54,274.54,273.69,274.22,7569.0
2020-02-03 13:40:00,274.22,274.42,273.99,274.18,9147.0,274.22,274.42,273.99,274.18,9147.0
2020-02-03 13:50:00,273.96,273.96,273.35,273.55,13800.0,273.96,273.96,273.35,273.55,13800.0
2020-02-03 14:00:00,273.57,273.68,273.18,273.38,11971.0,273.57,273.68,273.18,273.38,11971.0
2020-02-03 14:10:00,273.2,273.22,272.9,272.91,5178.0,273.2,273.22,272.9,272.91,5178.0
2020-02-03 14:20:00,273.06,273.17,272.67,272.77,3500.0,273.06,273.17,272.67,272.77,3500.0
2020-02-03 14:30:00,272.73,272.88,272.5,272.86,5639.0,272.73,272.88,272.5,272.86,5639.0
2020-02-03 14:40:00,272.86,273.55,272.72,273.55,13361.0,272.86,273.55,272.72,273.55,13361.0
2020-02-03 14:50:00,273.57,273.58,272.9,272.9,6388.0,273.57,273.58,272.9,272.9,6388.0
2020-02-03 15:00:00,273.0,273.15,272.93,272.99,5107.0,273.0,273.15,272.93,272.99,5107.0
2020-02-03 15:10:00,273.01,273.25,272.94,273.11,13350.0,273.01,273.25,272.94,273.11,13350.0
2020-02-03 15:20:00,273.09,273.19,272.94,273.17,9014.0,273.09,273.19,272.94,273.17,9014.0
2020-02-03 15:30:00,273.12,273.2,272.96,273.13,12999.0,273.12,273.2,272.96,273.13,12999.0
2020-02-03 15:40:00,273.11,273.35,272.39,272.39,19899.0,273.11,273.35,272.39,272.39,19899.0
2020-02-03 15:50:00,272.43,272.97,272.03,272.57,61866.0,272.43,272.97,272.03,272.57,61866.0
2020-02-04 09:30:00,276.4,281.42,275.94,276.65,78041.0,276.4,281.42,275.94,276.65,78041.0
2020-02-04 09:40:00,276.68,277.71,276.36,276.68,32434.0,276.68,277.71,276.36,276.68,32434.0
2020-02-04 09:50:00,277.04,278.04,276.67,277.05,14750.0,277.04,278.04,276.67,277.05,14750.0
2020-02-04 10:00:00,277.51,277.8,277.05,277.5,24689.0,277.51,277.8,277.05,277.5,24689.0
2020-02-04 10:10:00,277.38,278.41,277.17,278.38,18138.0,277.38,278.41,277.17,278.38,18138.0
2020-02-04 10:20:00,278.48,279.11,278.32,278.94,16469.0,278.48,279.11,278.32,278.94,16469.0
2020-02-04 10:30:00,278.85,279.68,278.51,279.51,20910.0,278.85,279.68,278.51,279.51,20910.0
2020-02-04 10:40:00,279.57,280.29,279.48,280.11,12892.0,279.57,280.29,279.48,280.11,12892.0
2020-02-04 10:50:00,280.18,280.73,280.18,280.57,9309.0,280.18,280.73,280.18,280.57,9309.0
2020-02-04 11:00:00,280.68,281.0,280.52,280.93,37286.0,280.68,281.0,280.52,280.93,37286.0
2020-02-04 11:10:00,280.93,281.2,280.72,281.2,18081.0,280.93,281.2,280.72,281.2,18081.0
2020-02-04 11:20:00,281.12,281.51,281.08,281.31,29466.0,281.12,281.51,281.08,281.31,29466.0
2020-02-04 11:30:00,281.3,281.82,281.12,281.53,26290.0,281.3,281.82,281.12,281.53,26290.0
2020-02-04 11:40:00,281.53,282.19,281.51,281.98,40951.0,281.53,282.19,281.51,281.98,40951.0
2020-02-04 11:50:00,281.94,282.15,281.82,282.12,49121.0,281.94,282.15,281.82,282.12,49121.0
2020-02-04 12:00:00,282.13,282.37,281.9,281.97,38497.0,282.13,282.37,281.9,281.97,38497.0
2020-02-04 12:10:00,281.95,282.32,281.79,282.16,19611.0,281.95,282.32,281.79,282.16,19611.0
2020-02-04 12:20:00,282.18,283.51,282.11,283.49,27582.0,282.18,283.51,282.11,283.49,27582.0
2020-02-04 12:30:00,283.41,283.62,282.27,282.35,18849.0,283.41,283.62,282.27,282.35,18849.0
2020-02-04 12:40:00,282.29,282.75,282.27,282.28,14138.0,282.29,282.75,282.27,282.28,14138.0
2020-02-04 12:50:00,282.27,282.83,282.0,282.76,11089.0,282.27,282.83,282.0,282.76,11089.0
2020-02-04 13:00:00,282.91,283.2,282.8,283.12,14916.0,282.91,283.2,282.8,283.12,14916.0
2020-02-04 13:10:00,283.08,283.18,282.82,282.92,11041.0,283.08,283.18,282.82,282.92,11041.0
2020-02-04 13:20:00,282.89,283.45,282.86,283.38,11980.0,282.89,283.45,282.86,283.38,11980.0
2020-02-04 13:30:00,283.32,284.06,283.22,284.0,11398.0,283.32,284.06,283.22,284.0,11398.0
2020-02-04 13:40:00,284.03,284.46,283.77,283.87,25110.0,284.03,284.46,283.77,283.87,25110.0
2020-02-04 13:50:00,283.9,284.08,283.69,283.88,11030.0,283.9,284.08,283.69,283.88,11030.0
2020-02-04 14:00:00,283.91,284.64,283.73,284.54,17117.0,283.91,284.64,283.73,284.54,17117.0
2020-02-04 14:10:00,284.46,285.12,284.42,284.89,13370.0,284.46,285.12,284.42,284.89,13370.0
2020-02-04 14:20:00,284.94,285.14,284.74,284.88,12179.0,284.94,285.14,284.74,284.88,12179.0
2020-02-04 14:30:00,284.92,285.23,284.76,284.95,17711.0,284.92,285.23,284.76,284.95,17711.0
2020-02-04 14:40:00,285.0,285.45,284.91,285.11,25236.0,285.0,285.45,284.91,285.11,25236.0
2020-02-04 14:50:00,285.13,285.6,284.96,285.09,15335.0,285.13,285.6,284.96,285.09,15335.0
2020-02-04 15:00:00,285.0,285.49,284.0,284.03,21840.0,285.0,285.49,284.0,284.03,21840.0
2020-02-04 15:10:00,284.07,284.62,284.07,284.13,15038.0,284.07,284.62,284.07,284.13,15038.0
2020-02-04 15:20:00,284.19,284.75,284.19,284.42,19245.0,284.19,284.75,284.19,284.42,19245.0
2020-02-04 15:30:00,284.42,284.64,283.77,283.77,22980.0,284.42,284.64,283.77,283.77,22980.0
2020-02-04 15:40:00,283.73,284.35,283.39,284.03,28015.0,283.73,284.35,283.39,284.03,28015.0
2020-02-04 15:50:00,284.13,284.22,282.85,283.33,65255.0,284.13,284.22,282.85,283.33,65255.0
2020-02-05 09:30:00,285.63,285.99,283.37,285.02,46116.0,285.63,285.99,283.37,285.02,46116.0
2020-02-05 09:40:00,285.15,285.95,282.56,283.17,78575.0,285.15,285.95,282.56,283.17,78575.0
2020-02-05 09:50:00,283.1,283.28,280.48,280.65,45064.0,283.1,283.28,280.48,280.65,45064.0
2020-02-05 10:00:00,280.55,281.98,280.55,281.18,24143.0,280.55,281.98,280.55,281.18,24143.0
2020-02-05 10:10:00,281.09,281.18,279.67,280.38,23098.0,281.09,281.18,279.67,280.38,23098.0
2020-02-05 10:20:00,280.4,281.34,279.17,279.4,22794.0,280.4,281.34,279.17,279.4,22794.0
2020-02-05 10:30:00,279.36,280.79,279.33,279.95,26101.0,279.36,280.79,279.33,279.95,26101.0
2020-02-05 10:40:00,279.94,281.34,279.75,280.63,20170.0,279.94,281.34,279.75,280.63,20170.0
2020-02-05 10:50:00,280.71,281.08,280.3,280.86,21373.0,280.71,281.08,280.3,280.86,21373.0
2020-02-05 11:00:00,280.87,282.74,280.75,282.67,18766.0,280.87,282.74,280.75,282.67,18766.0
2020-02-05 11:10:00,282.51,283.5,282.5,283.37,28056.0,282.51,283.5,282.5,283.37,28056.0
2020-02-05 11:20:00,283.3,283.57,282.92,283.18,12955.0,283.3,283.57,282.92,283.18,12955.0
2020-02-05 11:30:00,283.2,283.99,283.06,283.32,11032.0,283.2,283.99,283.06,283.32,11032.0
2020-02-05 11:40:00,283.32,283.69,282.97,283.63,8717.0,283.32,283.69,282.97,283.63,8717.0
2020-02-05 11:50:00,283.63,283.63,283.11,283.3,10114.0,283.63,283.63,283.11,283.3,10114.0
2020-02-05 12:00:00,283.29,283.53,282.94,283.53,8444.0,283.29,283.53,282.94,283.53,8444.0
2020-02-05 12:10:00,283.47,283.55,283.0,283.21,12386.0,283.47,283.55,283.0,283.21,12386.0
2020-02-05 12:20:00,283.24,284.03,283.22,283.39,11989.0,283.24,284.03,283.22,283.39,11989.0
2020-02-05 12:30:00,283.44,283.83,283.2,283.82,8487.0,283.44,283.83,283.2,283.82,8487.0
2020-02-05 12:40:00,283.84,284.07,283.62,283.78,8100.0,283.84,284.07,283.62,283.78,8100.0
2020-02-05 12:50:00,283.88,284.08,283.71,283.77,12935.0,283.88,284.08,283.71,283.77,12935.0
2020-02-05 13:00:00,283.81,284.08,283.67,283.98,10211.0,283.81,284.08,283.67,283.98,10211.0
2020-02-05 13:10:00,283.95,284.5,283.95,284.09,11082.0,283.95,284.5,283.95,284.09,11082.0
2020-02-05 13:20:00,284.12,325.1,284.05,321.43,785134.0,284.12,325.1,284.05,321.43,785134.0
2020-02-05 13:30:00,321.34,335.48,319.01,333.85,1018251.0,321.34,335.48,319.01,333.85,1018251.0
2020-02-05 13:40:00,333.85,353.79,333.85,349.65,1162644.0,333.85,353.79,333.85,349.65,1162644.0
2020-02-05 13:50:00,349.65,354.47,345.5,353.81,643530.0,349.65,354.47,345.5,353.81,643530.0
2020-02-05 14:00:00,354.0,374.99,353.2,359.25,800115.0,354.0,374.99,353.2,359.25,800115.0
2020-02-05 14:10:00,359.43,360.49,346.37,346.53,379765.0,359.43,360.49,346.37,346.53,379765.0
2020-02-05 14:20:00,346.53,348.85,342.93,347.5,365358.0,346.53,348.85,342.93,347.5,365358.0
2020-02-05 14:30:00,347.31,347.97,336.0,339.32,319038.0,347.31,347.97,336.0,339.32,319038.0
2020-02-05 14:40:00,339.92,339.92,333.0,333.76,235906.0,339.92,339.92,333.0,333.76,235906.0
2020-02-05 14:50:00,333.83,335.8,329.52,335.19,279028.0,333.83,335.8,329.52,335.19,279028.0
2020-02-05 15:00:00,335.0,336.0,329.12,330.63,172458.0,335.0,336.0,329.12,330.63,172458.0
2020-02-05 15:10:00,330.75,334.74,326.68,331.87,214576.0,330.75,334.74,326.68,331.87,214576.0
2020-02-05 15:20:00,331.69,334.0,329.32,333.01,141355.0,331.69,334.0,329.32,333.01,141355.0
2020-02-05 15:30:00,333.03,333.03,326.0,330.54,112235.0,333.03,333.03,326.0,330.54,112235.0
2020-02-05 15:40:00,330.49,332.92,330.1,332.58,114700.0,330.49,332.92,330.1,332.58,114700.0
2020-02-05 15:50:00,332.68,335.0,331.17,332.83,271088.0,332.68,335.0,331.17,332.83,271088.0
2020-02-06 09:30:00,338.39,345.3,336.62,341.18,257156.0,338.39,345.3,336.62,341.18,257156.0
2020-02-06 09:40:00,341.0,342.53,337.0,337.0,129930.0,341.0,342.53,337.0,337.0,129930.0
2020-02-06 09:50:00,337.34,338.71,334.01,337.86,96479.0,337.34,338.71,334.01,337.86,96479.0
2020-02-06 10:00:00,338.0,338.74,336.89,338.43,62022.0,338.0,338.74,336.89,338.43,62022.0
2020-02-06 10:10:00,338.24,341.26,337.63,341.05,52688.0,338.24,341.26,337.63,341.05,52688.0
2020-02-06 10:20:00,341.07,344.78,339.69,344.15,83706.0,341.07,344.78,339.69,344.15,83706.0
2020-02-06 10:30:00,344.29,348.66,344.15,346.84,128551.0,344.29,348.66,344.15,346.84,128551.0
2020-02-06 10:40:00,346.82,346.84,340.25,342.2,72466.0,346.82,346.84,340.25,342.2,72466.0
2020-02-06 10:50:00,341.85,342.46,340.88,340.88,39936.0,341.85,342.46,340.88,340.88,39936.0
2020-02-06 11:00:00,340.88,341.15,338.44,339.75,61223.0,340.88,341.15,338.44,339.75,61223.0
2020-02-06 11:10:00,339.46,341.0,336.14,336.46,80917.0,339.46,341.0,336.14,336.46,80917.0
2020-02-06 11:20:00,336.41,337.3,334.62,334.94,67505.0,336.41,337.3,334.62,334.94,67505.0
2020-02-06 11:30:00,334.76,336.0,333.5,335.93,82906.0,334.76,336.0,333.5,335.93,82906.0
2020-02-06 11:40:00,335.91,336.5,335.32,335.95,53166.0,335.91,336.5,335.32,335.95,53166.0
2020-02-06 11:50:00,335.81,337.86,335.55,337.1,35232.0,335.81,337.86,335.55,337.1,35232.0
2020-02-06 12:00:00,337.25,338.49,336.89,338.35,30514.0,337.25,338.49,336.89,338.35,30514.0
2020-02-06 12:10:00,338.28,339.96,338.22,339.4,29675.0,338.28,339.96,338.22,339.4,29675.0
2020-02-06 12:20:00,339.21,341.86,339.05,341.54,39381.0,339.21,341.86,339.05,341.54,39381.0
2020-02-06 12:30:00,341.47,342.28,340.77,341.96,44279.0,341.47,342.28,340.77,341.96,44279.0
2020-02-06 12:40:00,341.89,342.01,340.91,341.95,35481.0,341.89,342.01,340.91,341.95,35481.0
2020-02-06 12:50:00,342.05,343.4,342.01,342.91,60632.0,342.05,343.4,342.01,342.91,60632.0
2020-02-06 13:00:00,342.97,343.99,342.87,343.22,48071.0,342.97,343.99,342.87,343.22,48071.0
2020-02-06 13:10:00,343.22,344.26,342.94,344.01,30038.0,343.22,344.26,342.94,344.01,30038.0
2020-02-06 13:20:00,343.91,343.91,342.63,342.84,29679.0,343.91,343.91,342.63,342.84,29679.0
2020-02-06 13:30:00,342.78,343.22,341.3,341.7,65413.0,342.78,343.22,341.3,341.7,65413.0
2020-02-06 13:40:00,341.71,341.84,339.9,339.9,28281.0,341.71,341.84,339.9,339.9,28281.0
2020-02-06 13:50:00,340.01,340.03,338.41,338.44,24677.0,340.01,340.03,338.41,338.44,24677.0
2020-02-06 14:00:00,338.42,338.68,337.0,337.99,51454.0,338.42,338.68,337.0,337.99,51454.0
2020-02-06 14:10:00,338.02,338.99,337.8,338.12,29941.0,338.02,338.99,337.8,338.12,29941.0
2020-02-06 14:20:00,338.1,338.78,337.14,337.86,27166.0,338.1,338.78,337.14,337.86,27166.0
2020-02-06 14:30:00,337.74,337.74,336.23,336.35,20311.0,337.74,337.74,336.23,336.35,20311.0
2020-02-06 14:40:00,336.45,338.0,336.45,337.43,33496.0,336.45,338.0,336.45,337.43,33496.0
2020-02-06 14:50:00,337.43,337.71,336.67,336.84,19951.0,337.43,337.71,336.67,336.84,19951.0
2020-02-06 15:00:00,336.68,337.23,336.48,336.65,20882.0,336.68,337.23,336.48,336.65,20882.0
2020-02-06 15:10:00,336.63,336.94,336.0,336.46,30427.0,336.63,336.94,336.0,336.46,30427.0
2020-02-06 15:20:00,336.46,337.64,336.46,337.29,31828.0,336.46,337.64,336.46,337.29,31828.0
2020-02-06 15:30:00,337.19,337.7,336.92,337.43,43250.0,337.19,337.7,336.92,337.43,43250.0
2020-02-06 15:40:00,337.44,338.27,337.36,338.08,55071.0,337.44,338.27,337.36,338.08,55071.0
2020-02-06 15:50:00,338.14,338.15,336.02,337.01,186547.0,338.14,338.15,336.02,337.01,186547.0
2020-02-07 09:30:00,335.39,340.0,334.31,339.22,79393.0,335.39,340.0,334.31,339.22,79393.0
2020-02-07 09:40:00,339.55,340.32,335.63,335.64,37054.0,339.55,340.32,335.63,335.64,37054.0
2020-02-07 09:50:00,336.17,337.29,335.09,335.25,23218.0,336.17,337.29,335.09,335.25,23218.0
2020-02-07 10:00:00,335.28,336.4,335.0,335.46,33554.0,335.28,336.4,335.0,335.46,33554.0
2020-02-07 10:10:00,335.48,335.48,334.72,334.91,51603.0,335.48,335.48,334.72,334.91,51603.0
2020-02-07 10:20:00,334.82,335.08,334.14,334.35,29746.0,334.82,335.08,334.14,334.35,29746.0
2020-02-07 10:30:00,334.29,334.88,333.07,333.36,24214.0,334.29,334.88,333.07,333.36,24214.0
2020-02-07 10:40:00,333.34,333.58,332.04,332.06,59625.0,333.34,333.58,332.04,332.06,59625.0
2020-02-07 10:50:00,332.07,333.45,331.66,332.59,51779.0,332.07,333.45,331.66,332.59,51779.0
2020-02-07 11:00:00,332.28,333.33,332.07,333.31,18345.0,332.28,333.33,332.07,333.31,18345.0
2020-02-07 11:10:00,333.31,334.3,333.26,333.81,13440.0,333.31,334.3,333.26,333.81,13440.0
2020-02-07 11:20:00,333.9,334.72,333.81,334.4,14047.0,333.9,334.72,333.81,334.4,14047.0
2020-02-07 11:30:00,334.5,334.56,333.26,333.26,112995.0,334.5,334.56,333.26,333.26,112995.0
2020-02-07 11:40:00,333.34,334.5,332.8,334.25,164337.0,333.34,334.5,332.8,334.25,164337.0
2020-02-07 11:50:00,334.37,335.52,334.19,335.0,39164.0,334.37,335.52,334.19,335.0,39164.0
2020-02-07 12:00:00,335.15,335.44,334.41,334.62,15003.0,335.15,335.44,334.41,334.62,15003.0
2020-02-07 12:10:00,334.6,336.15,334.6,335.7,24740.0,334.6,336.15,334.6,335.7,24740.0
2020-02-07 12:20:00,335.87,337.0,335.87,336.61,11370.0,335.87,337.0,335.87,336.61,11370.0
2020-02-07 12:30:00,336.6,337.17,336.39,337.04,16546.0,336.6,337.17,336.39,337.04,16546.0
2020-02-07 12:40:00,337.03,337.5,336.78,337.17,27278.0,337.03,337.5,336.78,337.17,27278.0
2020-02-07 12:50:00,337.21,337.67,336.93,337.51,15893.0,337.21,337.67,336.93,337.51,15893.0
2020-02-07 13:00:00,337.5,337.95,337.23,337.5,14845.0,337.5,337.95,337.23,337.5,14845.0
2020-02-07 13:10:00,337.58,337.93,337.29,337.86,12578.0,337.58,337.93,337.29,337.86,12578.0
2020-02-07 13:20:00,337.78,338.31,337.75,338.1,14865.0,337.78,338.31,337.75,338.1,14865.0
2020-02-07 13:30:00,338.18,338.83,338.09,338.54,22654.0,338.18,338.83,338.09,338.54,22654.0
2020-02-07 13:40:00,338.46,338.81,338.38,338.62,11587.0,338.46,338.81,338.38,338.62,11587.0
2020-02-07 13:50:00,338.61,338.76,337.84,338.14,15150.0,338.61,338.76,337.84,338.14,15150.0
2020-02-07 14:00:00,338.17,338.17,337.19,337.19,17937.0,338.17,338.17,337.19,337.19,17937.0
2020-02-07 14:10:00,337.29,337.38,336.58,337.31,11762.0,337.29,337.38,336.58,337.31,11762.0
2020-02-07 14:20:00,337.25,338.24,337.06,338.08,30329.0,337.25,338.24,337.06,338.08,30329.0
2020-02-07 14:30:00,338.25,338.57,337.95,338.29,8677.0,338.25,338.57,337.95,338.29,8677.0
2020-02-07 14:40:00,338.27,338.79,338.07,338.79,12644.0,338.27,338.79,338.07,338.79,12644.0
2020-02-07 14:50:00,338.71,339.41,338.71,339.0,20122.0,338.71,339.41,338.71,339.0,20122.0
2020-02-07 15:00:00,338.89,339.1,338.05,338.08,18571.0,338.89,339.1,338.05,338.08,18571.0
2020-02-07 15:10:00,338.14,338.79,337.88,338.5,19808.0,338.14,338.79,337.88,338.5,19808.0
2020-02-07 15:20:00,338.29,338.85,338.07,338.85,22086.0,338.29,338.85,338.07,338.85,22086.0
2020-02-07 15:30:00,338.83,339.46,338.7,339.24,27016.0,338.83,339.46,338.7,339.24,27016.0
2020-02-07 15:40:00,339.22,339.94,339.02,339.78,32892.0,339.22,339.94,339.02,339.78,32892.0
2020-02-07 15:50:00,339.7,339.93,338.33,338.7,142749.0,339.7,339.93,338.33,338.7,142749.0
2020-02-10 09:30:00,332.0,335.0,330.24,333.24,162317.0,332.0,335.0,330.24,333.24,162317.0
2020-02-10 09:40:00,333.35,337.43,333.02,336.14,45252.0,333.35,337.43,333.02,336.14,45252.0
2020-02-10 09:50:00,335.76,336.73,335.04,336.34,29634.0,335.76,336.73,335.04,336.34,29634.0
2020-02-10 10:00:00,336.5,337.23,336.49,336.96,22790.0,336.5,337.23,336.49,336.96,22790.0
2020-02-10 10:10:00,336.89,337.4,336.43,336.44,16838.0,336.89,337.4,336.43,336.44,16838.0
2020-02-10 10:20:00,336.48,336.5,335.3,336.24,22031.0,336.48,336.5,335.3,336.24,22031.0
2020-02-10 10:30:00,336.03,336.28,335.51,335.94,24839.0,336.03,336.28,335.51,335.94,24839.0
2020-02-10 10:40:00,335.9,336.2,335.59,336.03,26155.0,335.9,336.2,335.59,336.03,26155.0
2020-02-10 10:50:00,336.0,336.0,335.0,335.54,26847.0,336.0,336.0,335.0,335.54,26847.0
2020-02-10 11:00:00,335.25,335.57,335.11,335.55,16178.0,335.25,335.57,335.11,335.55,16178.0
2020-02-10 11:10:00,335.47,335.47,334.95,335.2,17959.0,335.47,335.47,334.95,335.2,17959.0
2020-02-10 11:20:00,335.29,335.66,335.15,335.63,13104.0,335.29,335.66,335.15,335.63,13104.0
2020-02-10 11:30:00,335.56,335.89,335.15,335.69,14603.0,335.56,335.89,335.15,335.69,14603.0
2020-02-10 11:40:00,335.65,335.77,335.32,335.57,23523.0,335.65,335.77,335.32,335.57,23523.0
2020-02-10 11:50:00,335.67,335.81,335.49,335.57,8199.0,335.67,335.81,335.49,335.57,8199.0
2020-02-10 12:00:00,335.45,335.52,335.11,335.36,16693.0,335.45,335.52,335.11,335.36,16693.0
2020-02-10 12:10:00,335.3,335.79,335.26,335.53,13293.0,335.3,335.79,335.26,335.53,13293.0
2020-02-10 12:20:00,335.59,336.36,335.53,336.09,19360.0,335.59,336.36,335.53,336.09,19360.0
2020-02-10 12:30:00,336.1,336.15,335.53,335.78,13535.0,336.1,336.15,335.53,335.78,13535.0
2020-02-10 12:40:00,335.86,336.75,335.86,336.75,8903.0,335.86,336.75,335.86,336.75,8903.0
2020-02-10 12:50:00,336.72,336.8,336.28,336.46,6564.0,336.72,336.8,336.28,336.46,6564.0
2020-02-10 13:00:00,336.21,336.49,336.0,336.3,9400.0,336.21,336.49,336.0,336.3,9400.0
2020-02-10 13:10:00,336.26,336.4,335.78,336.4,20772.0,336.26,336.4,335.78,336.4,20772.0
2020-02-10 13:20:00,336.28,336.68,336.11,336.68,13240.0,336.28,336.68,336.11,336.68,13240.0
2020-02-10 13:30:00,336.68,337.87,336.68,337.87,14030.0,336.68,337.87,336.68,337.87,14030.0
2020-02-10 13:40:00,337.75,338.0,336.62,337.16,13585.0,337.75,338.0,336.62,337.16,13585.0
2020-02-10 13:50:00,337.17,337.75,337.03,337.64,9440.0,337.17,337.75,337.03,337.64,9440.0
2020-02-10 14:00:00,337.61,338.24,337.61,337.9,12334.0,337.61,338.24,337.61,337.9,12334.0
2020-02-10 14:10:00,337.97,337.98,336.5,336.98,13919.0,337.97,337.98,336.5,336.98,13919.0
2020-02-10 14:20:00,336.92,337.68,336.83,337.57,7000.0,336.92,337.68,336.83,337.57,7000.0
2020-02-10 14:30:00,337.49,338.01,337.41,337.59,7670.0,337.49,338.01,337.41,337.59,7670.0
2020-02-10 14:40:00,337.44,337.8,337.29,337.33,9015.0,337.44,337.8,337.29,337.33,9015.0
2020-02-10 14:50:00,337.42,337.42,336.53,336.92,19747.0,337.42,337.42,336.53,336.92,19747.0
2020-02-10 15:00:00,336.89,337.86,336.89,337.86,11778.0,336.89,337.86,336.89,337.86,11778.0
2020-02-10 15:10:00,337.89,338.17,337.73,338.08,16471.0,337.89,338.17,337.73,338.08,16471.0
2020-02-10 15:20:00,337.99,339.56,337.5,337.98,25023.0,337.99,339.56,337.5,337.98,25023.0
2020-02-10 15:30:00,337.88,338.21,337.58,337.76,43369.0,337.88,338.21,337.58,337.76,43369.0
2020-02-10 15:40:00,337.74,338.05,337.55,337.96,25744.0,337.74,338.05,337.55,337.96,25744.0
2020-02-10 15:50:00,337.93,339.44,337.67,338.69,147237.0,337.93,339.44,337.67,338.69,147237.0
2020-02-11 09:30:00,338.06,339.28,336.01,337.63,95831.0,338.06,339.28,336.01,337.63,95831.0
2020-02-11 09:40:00,337.62,338.33,337.01,338.31,22836.0,337.62,338.33,337.01,338.31,22836.0
2020-02-11 09:50:00,338.21,340.05,338.21,338.64,18955.0,338.21,340.05,338.21,338.64,18955.0
2020-02-11 10:00:00,338.78,338.98,336.22,336.55,15309.0,338.78,338.98,336.22,336.55,15309.0
2020-02-11 10:10:00,336.28,336.28,335.03,335.28,28707.0,336.28,336.28,335.03,335.28,28707.0
2020-02-11 10:20:00,335.18,336.27,334.89,335.32,20164.0,335.18,336.27,334.89,335.32,20164.0
2020-02-11 10:30:00,335.24,336.14,335.24,335.58,29839.0,335.24,336.14,335.24,335.58,29839.0
2020-02-11 10:40:00,335.54,335.83,334.47,334.82,49100.0,335.54,335.83,334.47,334.82,49100.0
2020-02-11 10:50:00,334.94,334.95,333.35,333.6,46787.0,334.94,334.95,333.35,333.6,46787.0
2020-02-11 11:00:00,333.59,333.76,332.6,333.33,28758.0,333.59,333.76,332.6,333.33,28758.0
2020-02-11 11:10:00,333.31,333.61,332.4,333.28,24224.0,333.31,333.61,332.4,333.28,24224.0
2020-02-11 11:20:00,333.28,333.66,332.84,333.41,26365.0,333.28,333.66,332.84,333.41,26365.0
2020-02-11 11:30:00,333.44,333.83,332.58,333.63,24100.0,333.44,333.83,332.58,333.63,24100.0
2020-02-11 11:40:00,333.6,333.86,333.03,333.09,11128.0,333.6,333.86,333.03,333.09,11128.0
2020-02-11 11:50:00,333.1,333.18,331.54,331.64,25268.0,333.1,333.18,331.54,331.64,25268.0
2020-02-11 12:00:00,331.57,332.29,331.52,331.88,16381.0,331.57,332.29,331.52,331.88,16381.0
2020-02-11 12:10:00,331.89,332.13,331.36,332.04,10308.0,331.89,332.13,331.36,332.04,10308.0
2020-02-11 12:20:00,332.04,332.15,330.81,330.9,31823.0,332.04,332.15,330.81,330.9,31823.0
2020-02-11 12:30:00,331.01,331.5,330.88,331.0,26637.0,331.01,331.5,330.88,331.0,26637.0
2020-02-11 12:40:00,331.0,331.14,330.39,330.55,25649.0,331.0,331.14,330.39,330.55,25649.0
2020-02-11 12:50:00,330.57,330.65,330.04,330.62,50181.0,330.57,330.65,330.04,330.62,50181.0
2020-02-11 13:00:00,330.72,330.72,330.02,330.1,36931.0,330.72,330.72,330.02,330.1,36931.0
2020-02-11 13:10:00,330.09,330.4,329.72,330.09,37429.0,330.09,330.4,329.72,330.09,37429.0
2020-02-11 13:20:00,330.14,330.53,329.88,330.45,10262.0,330.14,330.53,329.88,330.45,10262.0
2020-02-11 13:30:00,330.5,330.61,330.24,330.37,10498.0,330.5,330.61,330.24,330.37,10498.0
2020-02-11 13:40:00,330.43,331.2,330.37,331.2,53610.0,330.43,331.2,330.37,331.2,53610.0
2020-02-11 13:50:00,331.22,332.11,331.0,331.75,86022.0,331.22,332.11,331.0,331.75,86022.0
2020-02-11 14:00:00,331.78,332.41,331.55,331.79,12458.0,331.78,332.41,331.55,331.79,12458.0
2020-02-11 14:10:00,331.76,332.34,331.69,332.02,20842.0,331.76,332.34,331.69,332.02,20842.0
2020-02-11 14:20:00,331.98,332.26,331.31,331.31,6751.0,331.98,332.26,331.31,331.31,6751.0
2020-02-11 14:30:00,331.44,332.3,331.4,332.06,11117.0,331.44,332.3,331.4,332.06,11117.0
2020-02-11 14:40:00,332.17,332.71,331.82,332.28,30635.0,332.17,332.71,331.82,332.28,30635.0
2020-02-11 14:50:00,332.26,332.42,331.52,331.79,13477.0,332.26,332.42,331.52,331.79,13477.0
2020-02-11 15:00:00,331.84,332.43,331.6,332.42,11213.0,331.84,332.43,331.6,332.42,11213.0
2020-02-11 15:10:00,332.43,332.97,332.23,332.52,14126.0,332.43,332.97,332.23,332.52,14126.0
2020-02-11 15:20:00,332.56,333.73,332.56,332.96,13098.0,332.56,333.73,332.56,332.96,13098.0
2020-02-11 15:30:00,333.01,333.22,332.68,332.79,17022.0,333.01,333.22,332.68,332.79,17022.0
2020-02-11 15:40:00,332.76,333.26,332.5,332.51,18946.0,332.76,333.26,332.5,332.51,18946.0
2020-02-11 15:50:00,332.44,332.68,331.66,332.29,71224.0,332.44,332.68,331.66,332.29,71224.0
2020-02-12 09:30:00,331.66,334.48,331.07,334.18,94213.0,331.66,334.48,331.07,334.18,94213.0
2020-02-12 09:40:00,334.18,334.71,330.76,330.76,20791.0,334.18,334.71,330.76,330.76,20791.0
2020-02-12 09:50:00,330.48,330.87,329.04,330.45,34854.0,330.48,330.87,329.04,330.45,34854.0
2020-02-12 10:00:00,330.52,330.52,329.06,329.36,15946.0,330.52,330.52,329.06,329.36,15946.0
2020-02-12 10:10:00,329.32,331.2,329.26,330.65,13441.0,329.32,331.2,329.26,330.65,13441.0
2020-02-12 10:20:00,330.7,331.33,330.28,330.47,27881.0,330.7,331.33,330.28,330.47,27881.0
2020-02-12 10:30:00,330.5,332.04,329.91,331.38,115034.0,330.5,332.04,329.91,331.38,115034.0
2020-02-12 10:40:00,331.5,331.61,330.2,330.27,147040.0,331.5,331.61,330.2,330.27,147040.0
2020-02-12 10:50:00,330.22,333.35,330.04,333.28,87442.0,330.22,333.35,330.04,333.28,87442.0
2020-02-12 11:00:00,332.82,334.5,332.13,333.09,20669.0,332.82,334.5,332.13,333.09,20669.0
2020-02-12 11:10:00,332.96,333.17,332.13,332.71,8992.0,332.96,333.17,332.13,332.71,8992.0
2020-02-12 11:20:00,332.6,333.36,332.41,333.3,13214.0,332.6,333.36,332.41,333.3,13214.0
2020-02-12 11:30:00,333.19,333.64,332.77,332.99,11904.0,333.19,333.64,332.77,332.99,11904.0
2020-02-12 11:40:00,332.81,333.48,332.3,333.47,11989.0,332.81,333.48,332.3,333.47,11989.0
2020-02-12 11:50:00,333.55,333.55,332.71,332.89,11365.0,333.55,333.55,332.71,332.89,11365.0
2020-02-12 12:00:00,332.9,333.08,332.42,332.81,9187.0,332.9,333.08,332.42,332.81,9187.0
2020-02-12 12:10:00,332.99,333.26,332.63,332.85,9975.0,332.99,333.26,332.63,332.85,9975.0
2020-02-12 12:20:00,332.79,333.0,332.48,332.66,6316.0,332.79,333.0,332.48,332.66,6316.0
2020-02-12 12:30:00,332.76,333.06,332.66,333.06,5897.0,332.76,333.06,332.66,333.06,5897.0
2020-02-12 12:40:00,332.99,333.44,332.91,332.92,10086.0,332.99,333.44,332.91,332.92,10086.0
2020-02-12 12:50:00,332.98,333.11,332.5,332.73,25750.0,332.98,333.11,332.5,332.73,25750.0
2020-02-12 13:00:00,332.57,333.03,332.31,332.76,11963.0,332.57,333.03,332.31,332.76,11963.0
2020-02-12 13:10:00,332.78,333.04,332.34,332.46,3472.0,332.78,333.04,332.34,332.46,3472.0
2020-02-12 13:20:00,332.46,332.53,331.7,331.77,10475.0,332.46,332.53,331.7,331.77,10475.0
2020-02-12 13:30:00,331.81,331.92,331.2,331.46,5576.0,331.81,331.92,331.2,331.46,5576.0
2020-02-12 13:40:00,331.4,331.67,331.37,331.44,5886.0,331.4,331.67,331.37,331.44,5886.0
2020-02-12 13:50:00,331.44,331.72,331.23,331.34,17071.0,331.44,331.72,331.23,331.34,17071.0
2020-02-12 14:00:00,331.42,331.5,331.08,331.09,3876.0,331.42,331.5,331.08,331.09,3876.0
2020-02-12 14:10:00,331.01,331.22,330.96,331.22,7797.0,331.01,331.22,330.96,331.22,7797.0
2020-02-12 14:20:00,331.28,331.42,331.05,331.36,10983.0,331.28,331.42,331.05,331.36,10983.0
2020-02-12 14:30:00,331.5,331.68,331.44,331.63,6187.0,331.5,331.68,331.44,331.63,6187.0
2020-02-12 14:40:00,331.63,332.5,331.62,331.84,16191.0,331.63,332.5,331.62,331.84,16191.0
2020-02-12 14:50:00,331.77,332.15,331.67,331.95,6143.0,331.77,332.15,331.67,331.95,6143.0
2020-02-12 15:00:00,332.19,332.55,332.05,332.13,9606.0,332.19,332.55,332.05,332.13,9606.0
2020-02-12 15:10:00,332.2,332.2,331.65,331.84,7738.0,332.2,332.2,331.65,331.84,7738.0
2020-02-12 15:20:00,331.98,332.15,331.53,331.58,7890.0,331.98,332.15,331.53,331.58,7890.0
2020-02-12 15:30:00,331.59,331.9,331.32,331.4,16298.0,331.59,331.9,331.32,331.4,16298.0
2020-02-12 15:40:00,331.39,331.58,331.07,331.48,18609.0,331.39,331.58,331.07,331.48,18609.0
2020-02-12 15:50:00,331.5,331.9,331.3,331.75,55643.0,331.5,331.9,331.3,331.75,55643.0
2020-02-13 09:30:00,329.79,334.35,329.0,333.04,69778.0,329.79,334.35,329.0,333.04,69778.0
2020-02-13 09:40:00,332.9,334.14,332.89,333.87,24526.0,332.9,334.14,332.89,333.87,24526.0
2020-02-13 09:50:00,334.25,335.2,333.27,333.27,33283.0,334.25,335.2,333.27,333.27,33283.0
2020-02-13 10:00:00,333.42,334.5,333.37,334.04,20022.0,333.42,334.5,333.37,334.04,20022.0
2020-02-13 10:10:00,334.09,336.99,334.09,336.59,46859.0,334.09,336.99,334.09,336.59,46859.0
2020-02-13 10:20:00,336.59,336.59,333.76,334.77,16488.0,336.59,336.59,333.76,334.77,16488.0
2020-02-13 10:30:00,334.78,335.52,334.43,334.91,7670.0,334.78,335.52,334.43,334.91,7670.0
2020-02-13 10:40:00,334.8,335.09,333.56,333.87,45152.0,334.8,335.09,333.56,333.87,45152.0
2020-02-13 10:50:00,333.87,334.99,333.87,334.28,40530.0,333.87,334.99,333.87,334.28,40530.0
2020-02-13 11:00:00,334.26,335.37,334.01,335.25,10633.0,334.26,335.37,334.01,335.25,10633.0
2020-02-13 11:10:00,335.48,335.67,334.99,335.44,5348.0,335.48,335.67,334.99,335.44,5348.0
2020-02-13 11:20:00,335.36,336.89,335.36,336.89,15256.0,335.36,336.89,335.36,336.89,15256.0
2020-02-13 11:30:00,336.81,337.29,336.68,336.88,14361.0,336.81,337.29,336.68,336.88,14361.0
2020-02-13 11:40:00,336.98,337.34,336.52,336.91,13758.0,336.98,337.34,336.52,336.91,13758.0
2020-02-13 11:50:00,336.91,338.08,336.81,337.97,13591.0,336.91,338.08,336.81,337.97,13591.0
2020-02-13 12:00:00,337.9,337.9,336.89,337.76,9960.0,337.9,337.9,336.89,337.76,9960.0
2020-02-13 12:10:00,337.73,338.26,337.57,337.59,11621.0,337.73,338.26,337.57,337.59,11621.0
2020-02-13 12:20:00,337.62,338.43,337.62,338.4,6157.0,337.62,338.43,337.62,338.4,6157.0
2020-02-13 12:30:00,338.28,338.28,337.9,337.9,8040.0,338.28,338.28,337.9,337.9,8040.0
2020-02-13 12:40:00,337.82,337.91,337.21,337.86,10410.0,337.82,337.91,337.21,337.86,10410.0
2020-02-13 12:50:00,337.92,338.42,337.66,338.12,8015.0,337.92,338.42,337.66,338.12,8015.0
2020-02-13 13:00:00,337.93,338.88,337.93,338.7,7745.0,337.93,338.88,337.93,338.7,7745.0
2020-02-13 13:10:00,338.73,338.82,338.4,338.53,8324.0,338.73,338.82,338.4,338.53,8324.0
2020-02-13 13:20:00,338.44,338.49,337.97,338.04,8451.0,338.44,338.49,337.97,338.04,8451.0
2020-02-13 13:30:00,338.1,338.24,337.38,337.53,7426.0,338.1,338.24,337.38,337.53,7426.0
2020-02-13 13:40:00,337.45,337.86,337.25,337.73,10752.0,337.45,337.86,337.25,337.73,10752.0
2020-02-13 13:50:00,337.82,338.16,337.78,337.81,7569.0,337.82,338.16,337.78,337.81,7569.0
2020-02-13 14:00:00,337.8,337.97,337.19,337.23,6342.0,337.8,337.97,337.19,337.23,6342.0
2020-02-13 14:10:00,337.06,337.5,336.48,337.33,17667.0,337.06,337.5,336.48,337.33,17667.0
2020-02-13 14:20:00,337.21,337.5,336.72,336.95,14308.0,337.21,337.5,336.72,336.95,14308.0
2020-02-13 14:30:00,336.9,337.01,336.4,336.52,7738.0,336.9,337.01,336.4,336.52,7738.0
2020-02-13 14:40:00,336.5,336.59,335.35,336.28,18556.0,336.5,336.59,335.35,336.28,18556.0
2020-02-13 14:50:00,336.34,336.82,336.12,336.53,8273.0,336.34,336.82,336.12,336.53,8273.0
2020-02-13 15:00:00,336.66,336.73,335.89,336.08,11220.0,336.66,336.73,335.89,336.08,11220.0
2020-02-13 15:10:00,336.07,336.1,335.68,336.1,10218.0,336.07,336.1,335.68,336.1,10218.0
2020-02-13 15:20:00,336.08,336.75,336.01,336.74,11273.0,336.08,336.75,336.01,336.74,11273.0
2020-02-13 15:30:00,336.7,336.7,335.51,335.77,20967.0,336.7,336.7,335.51,335.77,20967.0
2020-02-13 15:40:00,335.67,335.93,335.08,335.51,18021.0,335.67,335.93,335.08,335.51,18021.0
2020-02-13 15:50:00,335.46,335.46,333.17,334.26,71928.0,335.46,335.46,333.17,334.26,71928.0
2020-02-14 09:30:00,334.0,335.07,331.83,332.0,49840.0,334.0,335.07,331.83,332.0,49840.0
2020-02-14 09:40:00,332.35,333.58,331.9,333.22,18043.0,332.35,333.58,331.9,333.22,18043.0
2020-02-14 09:50:00,333.22,334.46,332.86,334.15,16648.0,333.22,334.46,332.86,334.15,16648.0
2020-02-14 10:00:00,334.15,334.63,333.43,333.79,26623.0,334.15,334.63,333.43,333.79,26623.0
2020-02-14 10:10:00,333.79,334.33,332.88,334.17,24735.0,333.79,334.33,332.88,334.17,24735.0
2020-02-14 10:20:00,334.24,334.89,333.92,334.23,9941.0,334.24,334.89,333.92,334.23,9941.0
2020-02-14 10:30:00,334.23,334.29,333.65,334.24,11894.0,334.23,334.29,333.65,334.24,11894.0
2020-02-14 10:40:00,334.3,334.71,333.82,334.69,12261.0,334.3,334.71,333.82,334.69,12261.0
2020-02-14 10:50:00,334.56,334.72,333.24,333.24,15451.0,334.56,334.72,333.24,333.24,15451.0
2020-02-14 11:00:00,333.43,333.93,333.08,333.86,8534.0,333.43,333.93,333.08,333.86,8534.0
2020-02-14 11:10:00,333.68,334.49,333.68,334.06,10612.0,333.68,334.49,333.68,334.06,10612.0
2020-02-14 11:20:00,334.06,334.52,333.71,334.06,8408.0,334.06,334.52,333.71,334.06,8408.0
2020-02-14 11:30:00,334.29,334.65,334.29,334.53,9618.0,334.29,334.65,334.29,334.53,9618.0
2020-02-14 11:40:00,334.53,335.16,334.13,334.44,9085.0,334.53,335.16,334.13,334.44,9085.0
2020-02-14 11:50:00,334.64,334.87,334.49,334.65,6694.0,334.64,334.87,334.49,334.65,6694.0
2020-02-14 12:00:00,334.54,334.76,334.46,334.75,7884.0,334.54,334.76,334.46,334.75,7884.0
2020-02-14 12:10:00,334.77,335.4,334.77,335.02,13011.0,334.77,335.4,334.77,335.02,13011.0
2020-02-14 12:20:00,334.9,334.9,334.46,334.57,7314.0,334.9,334.9,334.46,334.57,7314.0
2020-02-14 12:30:00,334.56,334.85,334.4,334.79,7146.0,334.56,334.85,334.4,334.79,7146.0
2020-02-14 12:40:00,334.79,335.03,334.66,334.83,8573.0,334.79,335.03,334.66,334.83,8573.0
2020-02-14 12:50:00,334.56,334.77,334.22,334.54,9304.0,334.56,334.77,334.22,334.54,9304.0
2020-02-14 13:00:00,334.62,334.95,334.3,334.3,8209.0,334.62,334.95,334.3,334.3,8209.0
2020-02-14 13:10:00,334.12,334.31,333.62,333.62,8502.0,334.12,334.31,333.62,333.62,8502.0
2020-02-14 13:20:00,333.56,334.43,333.48,334.43,8600.0,333.56,334.43,333.48,334.43,8600.0
2020-02-14 13:30:00,334.38,334.69,334.19,334.33,10129.0,334.38,334.69,334.19,334.33,10129.0
2020-02-14 13:40:00,334.34,334.77,334.17,334.17,11109.0,334.34,334.77,334.17,334.17,11109.0
2020-02-14 13:50:00,334.1,334.1,333.46,333.58,6957.0,334.1,334.1,333.46,333.58,6957.0
2020-02-14 14:00:00,333.47,334.23,333.39,334.0,8101.0,333.47,334.23,333.39,334.0,8101.0
2020-02-14 14:10:00,334.0,334.07,333.16,333.49,15921.0,334.0,334.07,333.16,333.49,15921.0
2020-02-14 14:20:00,333.48,333.48,332.55,333.09,18069.0,333.48,333.48,332.55,333.09,18069.0
2020-02-14 14:30:00,332.97,333.08,332.54,333.03,12869.0,332.97,333.08,332.54,333.03,12869.0
2020-02-14 14:40:00,332.83,333.28,332.67,333.17,8600.0,332.83,333.28,332.67,333.17,8600.0
2020-02-14 14:50:00,333.34,333.54,333.2,333.52,7640.0,333.34,333.54,333.2,333.52,7640.0
2020-02-14 15:00:00,333.5,333.74,333.23,333.49,14100.0,333.5,333.74,333.23,333.49,14100.0
2020-02-14 15:10:00,333.4,333.41,332.95,333.15,11773.0,333.4,333.41,332.95,333.15,11773.0
2020-02-14 15:20:00,333.05,333.22,332.87,332.99,15260.0,333.05,333.22,332.87,332.99,15260.0
2020-02-14 15:30:00,332.99,333.12,332.5,332.67,11800.0,332.99,333.12,332.5,332.67,11800.0
2020-02-14 15:40:00,332.55,332.8,332.25,332.62,16498.0,332.55,332.8,332.25,332.62,16498.0
2020-02-14 15:50:00,332.91,333.12,332.25,333.0,38840.0,332.91,333.12,332.25,333.0,38840.0
2020-02-18 09:30:00,342.35,344.0,338.14,339.28,121167.0,342.35,344.0,338.14,339.28,121167.0
2020-02-18 09:40:00,339.25,341.0,339.19,340.22,52731.0,339.25,341.0,339.19,340.22,52731.0
2020-02-18 09:50:00,340.23,340.24,337.59,339.05,31683.0,340.23,340.24,337.59,339.05,31683.0
2020-02-18 10:00:00,339.1,339.11,337.55,337.79,20001.0,339.1,339.11,337.55,337.79,20001.0
2020-02-18 10:10:00,337.78,337.97,336.29,336.5,74170.0,337.78,337.97,336.29,336.5,74170.0
2020-02-18 10:20:00,336.76,337.49,336.2,336.2,16958.0,336.76,337.49,336.2,336.2,16958.0
2020-02-18 10:30:00,336.37,336.79,335.37,335.68,10495.0,336.37,336.79,335.37,335.68,10495.0
2020-02-18 10:40:00,335.7,336.89,335.5,335.81,16813.0,335.7,336.89,335.5,335.81,16813.0
2020-02-18 10:50:00,335.8,335.8,334.8,335.0,21874.0,335.8,335.8,334.8,335.0,21874.0
2020-02-18 11:00:00,335.13,335.28,334.69,334.9,19804.0,335.13,335.28,334.69,334.9,19804.0
2020-02-18 11:10:00,335.01,335.15,334.6,335.01,21119.0,335.01,335.15,334.6,335.01,21119.0
2020-02-18 11:20:00,335.0,335.09,334.64,335.05,13926.0,335.0,335.09,334.64,335.05,13926.0
2020-02-18 11:30:00,335.05,335.2,334.61,334.61,27689.0,335.05,335.2,334.61,334.61,27689.0
2020-02-18 11:40:00,334.81,335.23,334.09,335.22,16891.0,334.81,335.23,334.09,335.22,16891.0
2020-02-18 11:50:00,335.22,335.22,334.35,334.8,24241.0,335.22,335.22,334.35,334.8,24241.0
2020-02-18 12:00:00,334.92,335.95,334.82,335.81,13728.0,334.92,335.95,334.82,335.81,13728.0
2020-02-18 12:10:00,336.0,336.19,335.38,335.67,25841.0,336.0,336.19,335.38,335.67,25841.0
2020-02-18 12:20:00,335.79,336.17,335.42,336.03,15349.0,335.79,336.17,335.42,336.03,15349.0
2020-02-18 12:30:00,336.11,336.49,336.11,336.49,8406.0,336.11,336.49,336.11,336.49,8406.0
2020-02-18 12:40:00,336.42,336.66,336.12,336.66,5200.0,336.42,336.66,336.12,336.66,5200.0
2020-02-18 12:50:00,336.66,336.93,336.39,336.64,6271.0,336.66,336.93,336.39,336.64,6271.0
2020-02-18 13:00:00,336.73,336.96,336.53,336.53,7359.0,336.73,336.96,336.53,336.53,7359.0
2020-02-18 13:10:00,336.53,336.6,336.03,336.3,5094.0,336.53,336.6,336.03,336.3,5094.0
2020-02-18 13:20:00,336.27,336.32,335.58,335.6,8461.0,336.27,336.32,335.58,335.6,8461.0
2020-02-18 13:30:00,335.6,335.73,335.0,335.2,5150.0,335.6,335.73,335.0,335.2,5150.0
2020-02-18 13:40:00,335.2,335.98,335.2,335.96,7329.0,335.2,335.98,335.2,335.96,7329.0
2020-02-18 13:50:00,336.13,336.39,335.78,336.38,6309.0,336.13,336.39,335.78,336.38,6309.0
2020-02-18 14:00:00,336.21,336.61,336.1,336.35,6100.0,336.21,336.61,336.1,336.35,6100.0
2020-02-18 14:10:00,336.22,337.13,336.04,336.86,9072.0,336.22,337.13,336.04,336.86,9072.0
2020-02-18 14:20:00,336.86,337.63,336.86,337.38,15702.0,336.86,337.63,336.86,337.38,15702.0
2020-02-18 14:30:00,337.39,338.08,337.22,337.53,20500.0,337.39,338.08,337.22,337.53,20500.0
2020-02-18 14:40:00,337.32,338.37,337.02,338.2,20622.0,337.32,338.37,337.02,338.2,20622.0
2020-02-18 14:50:00,338.13,338.73,337.86,338.51,12607.0,338.13,338.73,337.86,338.51,12607.0
2020-02-18 15:00:00,338.47,339.06,338.32,338.69,14252.0,338.47,339.06,338.32,338.69,14252.0
2020-02-18 15:10:00,338.75,339.17,338.46,338.63,10403.0,338.75,339.17,338.46,338.63,10403.0
2020-02-18 15:20:00,338.51,338.72,338.06,338.62,9595.0,338.51,338.72,338.06,338.62,9595.0
2020-02-18 15:30:00,338.61,338.62,338.0,338.19,12676.0,338.61,338.62,338.0,338.19,12676.0
2020-02-18 15:40:00,338.19,338.27,337.19,337.26,12336.0,338.19,338.27,337.19,337.26,12336.0
2020-02-18 15:50:00,337.31,337.52,336.47,337.12,40103.0,337.31,337.52,336.47,337.12,40103.0
2020-02-19 09:30:00,338.01,338.53,335.42,337.98,75362.0,338.01,338.53,335.42,337.98,75362.0
2020-02-19 09:40:00,337.77,339.5,337.34,339.4,71789.0,337.77,339.5,337.34,339.4,71789.0
2020-02-19 09:50:00,339.5,340.05,338.62,339.81,137525.0,339.5,340.05,338.62,339.81,137525.0
2020-02-19 10:00:00,339.81,340.8,338.37,338.51,93565.0,339.81,340.8,338.37,338.51,93565.0
2020-02-19 10:10:00,338.38,338.97,337.86,338.54,13068.0,338.38,338.97,337.86,338.54,13068.0
2020-02-19 10:20:00,338.43,338.66,337.77,337.87,15153.0,338.43,338.66,337.77,337.87,15153.0
2020-02-19 10:30:00,338.02,338.96,337.85,338.81,8301.0,338.02,338.96,337.85,338.81,8301.0
2020-02-19 10:40:00,338.81,339.65,338.59,339.47,14327.0,338.81,339.65,338.59,339.47,14327.0
2020-02-19 10:50:00,339.74,339.74,338.83,339.54,8455.0,339.74,339.74,338.83,339.54,8455.0
2020-02-19 11:00:00,339.57,339.58,338.94,338.94,4430.0,339.57,339.58,338.94,338.94,4430.0
2020-02-19 11:10:00,338.99,339.44,338.5,338.79,11652.0,338.99,339.44,338.5,338.79,11652.0
2020-02-19 11:20:00,338.93,339.07,338.16,338.54,12135.0,338.93,339.07,338.16,338.54,12135.0
2020-02-19 11:30:00,338.54,338.84,338.21,338.38,12841.0,338.54,338.84,338.21,338.38,12841.0
2020-02-19 11:40:00,338.62,338.74,338.28,338.49,14146.0,338.62,338.74,338.28,338.49,14146.0
2020-02-19 11:50:00,338.59,339.33,338.38,339.3,15754.0,338.59,339.33,338.38,339.3,15754.0
2020-02-19 12:00:00,339.22,339.81,339.19,339.7,7023.0,339.22,339.81,339.19,339.7,7023.0
2020-02-19 12:10:00,339.77,339.87,339.51,339.87,10301.0,339.77,339.87,339.51,339.87,10301.0
2020-02-19 12:20:00,339.78,340.0,339.75,339.8,8633.0,339.78,340.0,339.75,339.8,8633.0
2020-02-19 12:30:00,339.87,340.3,339.41,340.12,7889.0,339.87,340.3,339.41,340.12,7889.0
2020-02-19 12:40:00,340.18,340.46,340.12,340.21,8664.0,340.18,340.46,340.12,340.21,8664.0
2020-02-19 12:50:00,340.12,340.74,340.12,340.62,10066.0,340.12,340.74,340.12,340.62,10066.0
2020-02-19 13:00:00,340.62,340.75,340.05,340.52,6439.0,340.62,340.75,340.05,340.52,6439.0
2020-02-19 13:10:00,340.52,341.13,340.52,340.8,9638.0,340.52,341.13,340.52,340.8,9638.0
2020-02-19 13:20:00,340.82,340.97,340.41,340.91,8569.0,340.82,340.97,340.41,340.91,8569.0
2020-02-19 13:30:00,341.0,341.06,340.79,340.91,8149.0,341.0,341.06,340.79,340.91,8149.0
2020-02-19 13:40:00,340.9,341.04,340.5,340.5,10038.0,340.9,341.04,340.5,340.5,10038.0
2020-02-19 13:50:00,340.5,340.74,340.46,340.66,5279.0,340.5,340.74,340.46,340.66,5279.0
2020-02-19 14:00:00,340.67,340.89,340.38,340.77,9039.0,340.67,340.89,340.38,340.77,9039.0
2020-02-19 14:10:00,340.7,340.83,340.39,340.65,11356.0,340.7,340.83,340.39,340.65,11356.0
2020-02-19 14:20:00,340.67,340.77,340.29,340.58,5445.0,340.67,340.77,340.29,340.58,5445.0
2020-02-19 14:30:00,340.58,340.65,340.11,340.12,9111.0,340.58,340.65,340.11,340.12,9111.0
2020-02-19 14:40:00,340.11,340.87,340.1,340.87,12061.0,340.11,340.87,340.1,340.87,12061.0
2020-02-19 14:50:00,340.84,341.12,340.58,340.62,17638.0,340.84,341.12,340.58,340.62,17638.0
2020-02-19 15:00:00,340.61,340.77,340.48,340.6,6779.0,340.61,340.77,340.48,340.6,6779.0
2020-02-19 15:10:00,340.61,341.01,340.5,341.01,12428.0,340.61,341.01,340.5,341.01,12428.0
2020-02-19 15:20:00,341.11,341.77,341.11,341.69,14599.0,341.11,341.77,341.11,341.69,14599.0
2020-02-19 15:30:00,341.71,341.71,341.24,341.53,15779.0,341.71,341.71,341.24,341.53,15779.0
2020-02-19 15:40:00,341.47,341.54,341.1,341.48,16952.0,341.47,341.54,341.1,341.48,16952.0
2020-02-19 15:50:00,341.44,341.52,340.87,341.04,55143.0,341.44,341.52,340.87,341.04,55143.0
2020-02-20 09:30:00,342.0,343.0,336.26,337.75,84354.0,342.0,343.0,336.26,337.75,84354.0
2020-02-20 09:40:00,337.96,339.06,336.8,339.01,19526.0,337.96,339.06,336.8,339.01,19526.0
2020-02-20 09:50:00,339.02,340.0,338.02,338.4,23977.0,339.02,340.0,338.02,338.4,23977.0
2020-02-20 10:00:00,338.45,339.16,337.6,338.09,11395.0,338.45,339.16,337.6,338.09,11395.0
2020-02-20 10:10:00,338.09,338.3,337.0,338.25,67583.0,338.09,338.3,337.0,338.25,67583.0
2020-02-20 10:20:00,338.3,339.07,337.85,338.14,131445.0,338.3,339.07,337.85,338.14,131445.0
2020-02-20 10:30:00,338.12,338.5,336.19,336.77,95430.0,338.12,338.5,336.19,336.77,95430.0
2020-02-20 10:40:00,336.83,337.02,336.67,336.67,8650.0,336.83,337.02,336.67,336.67,8650.0
2020-02-20 10:50:00,336.61,336.75,335.61,335.8,24383.0,336.61,336.75,335.61,335.8,24383.0
2020-02-20 11:00:00,335.74,336.27,335.67,335.7,13711.0,335.74,336.27,335.67,335.7,13711.0
2020-02-20 11:10:00,335.51,335.53,333.9,334.11,18718.0,335.51,335.53,333.9,334.11,18718.0
2020-02-20 11:20:00,334.0,334.31,333.5,333.83,26044.0,334.0,334.31,333.5,333.83,26044.0
2020-02-20 11:30:00,333.9,334.11,332.5,333.92,56263.0,333.9,334.11,332.5,333.92,56263.0
2020-02-20 11:40:00,333.94,334.24,332.58,332.62,11620.0,333.94,334.24,332.58,332.62,11620.0
2020-02-20 11:50:00,332.8,333.6,332.55,333.26,23077.0,332.8,333.6,332.55,333.26,23077.0
2020-02-20 12:00:00,333.05,333.38,332.5,332.78,17976.0,333.05,333.38,332.5,332.78,17976.0
2020-02-20 12:10:00,332.8,333.75,332.8,333.68,11134.0,332.8,333.75,332.8,333.68,11134.0
2020-02-20 12:20:00,333.77,334.56,333.53,334.19,14587.0,333.77,334.56,333.53,334.19,14587.0
2020-02-20 12:30:00,334.21,334.33,333.69,334.05,5047.0,334.21,334.33,333.69,334.05,5047.0
2020-02-20 12:40:00,334.0,334.05,333.51,333.81,6108.0,334.0,334.05,333.51,333.81,6108.0
2020-02-20 12:50:00,333.65,334.2,333.53,333.9,6000.0,333.65,334.2,333.53,333.9,6000.0
2020-02-20 13:00:00,333.87,333.92,333.53,333.61,6456.0,333.87,333.92,333.53,333.61,6456.0
2020-02-20 13:10:00,333.81,334.36,333.8,333.8,4062.0,333.81,334.36,333.8,333.8,4062.0
2020-02-20 13:20:00,333.92,333.92,333.57,333.64,5497.0,333.92,333.92,333.57,333.64,5497.0
2020-02-20 13:30:00,333.73,334.63,333.64,334.54,7156.0,333.73,334.63,333.64,334.54,7156.0
2020-02-20 13:40:00,334.46,334.77,334.3,334.42,5818.0,334.46,334.77,334.3,334.42,5818.0
2020-02-20 13:50:00,334.39,334.77,334.03,334.73,8657.0,334.39,334.77,334.03,334.73,8657.0
2020-02-20 14:00:00,334.71,335.01,334.67,334.86,4190.0,334.71,335.01,334.67,334.86,4190.0
2020-02-20 14:10:00,334.91,335.25,334.65,334.75,8129.0,334.91,335.25,334.65,334.75,8129.0
2020-02-20 14:20:00,334.75,334.75,333.93,333.93,4342.0,334.75,334.75,333.93,333.93,4342.0
2020-02-20 14:30:00,333.89,334.98,333.89,334.89,8281.0,333.89,334.98,333.89,334.89,8281.0
2020-02-20 14:40:00,334.67,334.73,334.38,334.38,5342.0,334.67,334.73,334.38,334.38,5342.0
2020-02-20 14:50:00,334.44,334.44,333.67,333.84,8256.0,334.44,334.44,333.67,333.84,8256.0
2020-02-20 15:00:00,333.87,334.1,333.64,334.05,4570.0,333.87,334.1,333.64,334.05,4570.0
2020-02-20 15:10:00,334.04,334.35,333.76,334.34,7391.0,334.04,334.35,333.76,334.34,7391.0
2020-02-20 15:20:00,334.41,335.16,334.41,335.16,8249.0,334.41,335.16,334.41,335.16,8249.0
2020-02-20 15:30:00,335.17,336.15,335.16,336.15,11795.0,335.17,336.15,335.16,336.15,11795.0
2020-02-20 15:40:00,336.15,336.87,335.92,336.7,33373.0,336.15,336.87,335.92,336.7,33373.0
2020-02-20 15:50:00,336.67,337.06,336.37,336.64,63389.0,336.67,337.06,336.37,336.64,63389.0
2020-02-21 09:30:00,336.97,337.13,334.6,336.85,96705.0,336.97,337.13,334.6,336.85,96705.0
2020-02-21 09:40:00,336.03,336.5,334.71,336.38,11311.0,336.03,336.5,334.71,336.38,11311.0
2020-02-21 09:50:00,336.23,337.81,336.23,336.84,17478.0,336.23,337.81,336.23,336.84,17478.0
2020-02-21 10:00:00,337.04,337.31,336.33,336.66,14566.0,337.04,337.31,336.33,336.66,14566.0
2020-02-21 10:10:00,336.74,337.25,336.46,336.98,14938.0,336.74,337.25,336.46,336.98,14938.0
2020-02-21 10:20:00,337.0,337.82,336.91,337.25,16150.0,337.0,337.82,336.91,337.25,16150.0
2020-02-21 10:30:00,337.15,337.47,336.61,336.61,15751.0,337.15,337.47,336.61,336.61,15751.0
2020-02-21 10:40:00,336.59,337.0,335.49,336.99,14833.0,336.59,337.0,335.49,336.99,14833.0
2020-02-21 10:50:00,336.89,337.49,336.33,336.44,13255.0,336.89,337.49,336.33,336.44,13255.0
2020-02-21 11:00:00,336.66,337.17,336.46,336.87,10737.0,336.66,337.17,336.46,336.87,10737.0
2020-02-21 11:10:00,336.61,336.66,335.82,336.08,8585.0,336.61,336.66,335.82,336.08,8585.0
2020-02-21 11:20:00,335.96,336.4,335.5,335.5,8321.0,335.96,336.4,335.5,335.5,8321.0
2020-02-21 11:30:00,335.61,336.27,335.4,335.71,9532.0,335.61,336.27,335.4,335.71,9532.0
2020-02-21 11:40:00,335.86,336.03,335.51,335.66,8211.0,335.86,336.03,335.51,335.66,8211.0
2020-02-21 11:50:00,335.69,335.91,335.54,335.74,4148.0,335.69,335.91,335.54,335.74,4148.0
2020-02-21 12:00:00,335.6,336.59,335.5,336.22,6228.0,335.6,336.59,335.5,336.22,6228.0
2020-02-21 12:10:00,336.39,336.63,336.2,336.38,5979.0,336.39,336.63,336.2,336.38,5979.0
2020-02-21 12:20:00,336.38,336.49,336.18,336.44,9632.0,336.38,336.49,336.18,336.44,9632.0
2020-02-21 12:30:00,336.38,336.65,336.25,336.46,6870.0,336.38,336.65,336.25,336.46,6870.0
2020-02-21 12:40:00,336.5,336.79,336.28,336.67,8416.0,336.5,336.79,336.28,336.67,8416.0
2020-02-21 12:50:00,336.43,336.67,336.11,336.18,5129.0,336.43,336.67,336.11,336.18,5129.0
2020-02-21 13:00:00,336.02,336.51,336.02,336.5,2039.0,336.02,336.51,336.02,336.5,2039.0
2020-02-21 13:10:00,336.55,336.55,336.17,336.47,6313.0,336.55,336.55,336.17,336.47,6313.0
2020-02-21 13:20:00,336.63,336.73,336.14,336.56,5726.0,336.63,336.73,336.14,336.56,5726.0
2020-02-21 13:30:00,336.55,336.55,335.65,335.94,9194.0,336.55,336.55,335.65,335.94,9194.0
2020-02-21 13:40:00,335.82,336.06,335.7,335.87,7607.0,335.82,336.06,335.7,335.87,7607.0
2020-02-21 13:50:00,335.89,336.23,335.69,336.02,8043.0,335.89,336.23,335.69,336.02,8043.0
2020-02-21 14:00:00,336.14,336.37,336.06,336.37,5110.0,336.14,336.37,336.06,336.37,5110.0
2020-02-21 14:10:00,336.2,336.59,336.2,336.42,5603.0,336.2,336.59,336.2,336.42,5603.0
2020-02-21 14:20:00,336.54,336.65,336.29,336.6,5696.0,336.54,336.65,336.29,336.6,5696.0
2020-02-21 14:30:00,336.54,336.54,335.68,335.91,12281.0,336.54,336.54,335.68,335.91,12281.0
2020-02-21 14:40:00,335.76,336.12,335.75,335.91,4516.0,335.76,336.12,335.75,335.91,4516.0
2020-02-21 14:50:00,335.97,336.24,335.76,336.24,3739.0,335.97,336.24,335.76,336.24,3739.0
2020-02-21 15:00:00,336.09,336.18,335.69,335.91,4275.0,336.09,336.18,335.69,335.91,4275.0
2020-02-21 15:10:00,335.91,336.14,335.8,336.13,7074.0,335.91,336.14,335.8,336.13,7074.0
2020-02-21 15:20:00,336.11,336.55,335.9,336.47,8958.0,336.11,336.55,335.9,336.47,8958.0
2020-02-21 15:30:00,336.43,336.73,336.11,336.26,13439.0,336.43,336.73,336.11,336.26,13439.0
2020-02-21 15:40:00,336.26,336.55,336.1,336.55,20788.0,336.26,336.55,336.1,336.55,20788.0
2020-02-21 15:50:00,336.69,337.32,336.36,336.72,45900.0,336.69,337.32,336.36,336.72,45900.0
2020-02-24 09:30:00,331.5,336.0,331.17,333.4,126758.0,331.5,336.0,331.17,333.4,126758.0
2020-02-24 09:40:00,333.37,334.63,332.5,334.02,52097.0,333.37,334.63,332.5,334.02,52097.0
2020-02-24 09:50:00,334.06,334.06,332.58,333.38,38825.0,334.06,334.06,332.58,333.38,38825.0
2020-02-24 10:00:00,333.53,333.83,331.3,333.61,29582.0,333.53,333.83,331.3,333.61,29582.0
2020-02-24 10:10:00,333.51,333.88,331.93,332.05,23849.0,333.51,333.88,331.93,332.05,23849.0
2020-02-24 10:20:00,332.07,332.8,331.44,331.44,61215.0,332.07,332.8,331.44,331.44,61215.0
2020-02-24 10:30:00,331.76,332.29,331.34,331.58,42479.0,331.76,332.29,331.34,331.58,42479.0
2020-02-24 10:40:00,331.43,331.51,330.03,330.64,71142.0,331.43,331.51,330.03,330.64,71142.0
2020-02-24 10:50:00,330.79,331.81,330.71,330.8,47533.0,330.79,331.81,330.71,330.8,47533.0
2020-02-24 11:00:00,330.65,330.88,329.75,329.93,19536.0,330.65,330.88,329.75,329.93,19536.0
2020-02-24 11:10:00,329.86,330.3,329.42,329.88,12868.0,329.86,330.3,329.42,329.88,12868.0
2020-02-24 11:20:00,329.8,329.8,328.51,328.56,12823.0,329.8,329.8,328.51,328.56,12823.0
2020-02-24 11:30:00,328.6,330.4,328.21,330.17,30632.0,328.6,330.4,328.21,330.17,30632.0
2020-02-24 11:40:00,329.9,330.99,329.8,330.69,39895.0,329.9,330.99,329.8,330.69,39895.0
2020-02-24 11:50:00,330.73,331.29,330.31,330.84,26364.0,330.73,331.29,330.31,330.84,26364.0
2020-02-24 12:00:00,330.86,330.86,328.6,328.6,15020.0,330.86,330.86,328.6,328.6,15020.0
2020-02-24 12:10:00,328.82,329.14,328.36,328.55,8997.0,328.82,329.14,328.36,328.55,8997.0
2020-02-24 12:20:00,328.41,328.86,327.84,328.05,15965.0,328.41,328.86,327.84,328.05,15965.0
2020-02-24 12:30:00,327.85,328.26,327.36,328.15,10671.0,327.85,328.26,327.36,328.15,10671.0
2020-02-24 12:40:00,328.23,328.5,327.76,327.92,6223.0,328.23,328.5,327.76,327.92,6223.0
2020-02-24 12:50:00,327.75,327.75,326.37,326.51,10746.0,327.75,327.75,326.37,326.51,10746.0
2020-02-24 13:00:00,326.43,326.45,325.52,325.68,10309.0,326.43,326.45,325.52,325.68,10309.0
2020-02-24 13:10:00,325.62,326.75,325.6,326.3,15943.0,325.62,326.75,325.6,326.3,15943.0
2020-02-24 13:20:00,326.39,327.07,326.14,326.35,6314.0,326.39,327.07,326.14,326.35,6314.0
2020-02-24 13:30:00,326.16,327.0,325.97,326.95,8043.0,326.16,327.0,325.97,326.95,8043.0
2020-02-24 13:40:00,326.65,326.79,326.17,326.48,5988.0,326.65,326.79,326.17,326.48,5988.0
2020-02-24 13:50:00,326.46,326.65,326.1,326.56,5423.0,326.46,326.65,326.1,326.56,5423.0
2020-02-24 14:00:00,326.6,326.86,325.64,325.76,10375.0,326.6,326.86,325.64,325.76,10375.0
2020-02-24 14:10:00,325.88,325.98,325.42,325.87,11590.0,325.88,325.98,325.42,325.87,11590.0
2020-02-24 14:20:00,325.98,327.33,325.97,327.27,10222.0,325.98,327.33,325.97,327.27,10222.0
2020-02-24 14:30:00,327.12,327.95,326.93,327.95,5027.0,327.12,327.95,326.93,327.95,5027.0
2020-02-24 14:40:00,327.89,328.21,327.57,328.21,7666.0,327.89,328.21,327.57,328.21,7666.0
2020-02-24 14:50:00,328.24,329.18,328.23,328.88,11209.0,328.24,329.18,328.23,328.88,11209.0
2020-02-24 15:00:00,328.94,329.14,328.41,328.58,6788.0,328.94,329.14,328.41,328.58,6788.0
2020-02-24 15:10:00,328.58,328.58,327.83,328.12,14172.0,328.58,328.58,327.83,328.12,14172.0
2020-02-24 15:20:00,328.09,328.58,328.08,328.45,9595.0,328.09,328.58,328.08,328.45,9595.0
2020-02-24 15:30:00,328.49,328.49,327.76,327.8,17207.0,328.49,328.49,327.76,327.8,17207.0
2020-02-24 15:40:00,327.91,328.09,327.13,327.81,18677.0,327.91,328.09,327.13,327.81,18677.0
2020-02-24 15:50:00,327.41,327.75,325.61,325.98,96391.0,327.41,327.75,325.61,325.98,96391.0
2020-02-25 09:30:00,327.2,327.59,325.4,327.18,51015.0,327.2,327.59,325.4,327.18,51015.0
2020-02-25 09:40:00,327.18,328.13,325.71,327.23,24237.0,327.18,328.13,325.71,327.23,24237.0
2020-02-25 09:50:00,327.07,327.37,325.91,326.42,53734.0,327.07,327.37,325.91,326.42,53734.0
2020-02-25 10:00:00,326.41,327.99,325.99,327.21,35988.0,326.41,327.99,325.99,327.21,35988.0
2020-02-25 10:10:00,327.19,327.19,326.08,326.65,106623.0,327.19,327.19,326.08,326.65,106623.0
2020-02-25 10:20:00,326.65,326.65,324.15,325.01,29896.0,326.65,326.65,324.15,325.01,29896.0
2020-02-25 10:30:00,325.01,325.83,324.85,325.78,25384.0,325.01,325.83,324.85,325.78,25384.0
2020-02-25 10:40:00,325.7,327.09,325.69,326.45,25130.0,325.7,327.09,325.69,326.45,25130.0
2020-02-25 10:50:00,326.44,326.45,325.0,326.14,17696.0,326.44,326.45,325.0,326.14,17696.0
2020-02-25 11:00:00,326.31,326.59,325.03,325.72,40936.0,326.31,326.59,325.03,325.72,40936.0
2020-02-25 11:10:00,325.64,326.51,325.61,325.83,24046.0,325.64,326.51,325.61,325.83,24046.0
2020-02-25 11:20:00,325.9,327.08,325.5,326.7,21955.0,325.9,327.08,325.5,326.7,21955.0
2020-02-25 11:30:00,326.68,327.65,326.44,327.15,22552.0,326.68,327.65,326.44,327.15,22552.0
2020-02-25 11:40:00,327.17,327.82,326.57,327.82,24470.0,327.17,327.82,326.57,327.82,24470.0
2020-02-25 11:50:00,327.81,328.68,327.53,328.68,17034.0,327.81,328.68,327.53,328.68,17034.0
2020-02-25 12:00:00,329.16,330.61,328.81,330.43,34984.0,329.16,330.61,328.81,330.43,34984.0
2020-02-25 12:10:00,330.43,330.55,328.45,328.56,15745.0,330.43,330.55,328.45,328.56,15745.0
2020-02-25 12:20:00,328.57,329.22,328.25,329.12,18148.0,328.57,329.22,328.25,329.12,18148.0
2020-02-25 12:30:00,329.1,329.66,328.66,329.27,16163.0,329.1,329.66,328.66,329.27,16163.0
2020-02-25 12:40:00,329.17,329.28,327.32,327.39,15295.0,329.17,329.28,327.32,327.39,15295.0
2020-02-25 12:50:00,327.3,327.3,326.2,326.6,18246.0,327.3,327.3,326.2,326.6,18246.0
2020-02-25 13:00:00,326.46,327.51,326.26,327.36,22935.0,326.46,327.51,326.26,327.36,22935.0
2020-02-25 13:10:00,327.23,327.29,325.96,325.96,13487.0,327.23,327.29,325.96,325.96,13487.0
2020-02-25 13:20:00,325.76,326.95,325.76,326.74,17889.0,325.76,326.95,325.76,326.74,17889.0
2020-02-25 13:30:00,326.62,326.94,325.6,326.69,27946.0,326.62,326.94,325.6,326.69,27946.0
2020-02-25 13:40:00,326.66,326.94,326.13,326.48,13659.0,326.66,326.94,326.13,326.48,13659.0
2020-02-25 13:50:00,326.59,326.86,325.39,325.39,11420.0,326.59,326.86,325.39,325.39,11420.0
2020-02-25 14:00:00,325.52,325.79,324.29,324.37,23210.0,325.52,325.79,324.29,324.37,23210.0
2020-02-25 14:10:00,324.51,325.8,324.28,324.31,18670.0,324.51,325.8,324.28,324.31,18670.0
2020-02-25 14:20:00,324.33,324.9,323.13,323.34,21266.0,324.33,324.9,323.13,323.34,21266.0
2020-02-25 14:30:00,323.5,323.72,322.7,323.13,24758.0,323.5,323.72,322.7,323.13,24758.0
2020-02-25 14:40:00,323.07,324.16,323.01,323.88,30311.0,323.07,324.16,323.01,323.88,30311.0
2020-02-25 14:50:00,323.96,324.87,323.48,324.87,26580.0,323.96,324.87,323.48,324.87,26580.0
2020-02-25 15:00:00,325.05,326.09,325.05,325.44,14016.0,325.05,326.09,325.05,325.44,14016.0
2020-02-25 15:10:00,325.4,325.76,324.13,324.72,23454.0,325.4,325.76,324.13,324.72,23454.0
2020-02-25 15:20:00,324.91,324.95,323.74,324.59,19520.0,324.91,324.95,323.74,324.59,19520.0
2020-02-25 15:30:00,324.57,324.57,323.38,324.16,33503.0,324.57,324.57,323.38,324.16,33503.0
2020-02-25 15:40:00,324.26,326.07,324.25,325.32,21427.0,324.26,326.07,324.25,325.32,21427.0
2020-02-25 15:50:00,325.16,325.16,323.25,323.98,78011.0,325.16,325.16,323.25,323.98,78011.0
2020-02-26 09:30:00,326.98,327.65,323.61,326.65,76756.0,326.98,327.65,323.61,326.65,76756.0
2020-02-26 09:40:00,326.66,327.86,324.67,325.41,51458.0,326.66,327.86,324.67,325.41,51458.0
2020-02-26 09:50:00,325.41,326.05,324.72,325.27,33928.0,325.41,326.05,324.72,325.27,33928.0
2020-02-26 10:00:00,325.07,325.95,324.16,325.82,19496.0,325.07,325.95,324.16,325.82,19496.0
2020-02-26 10:10:00,325.8,327.77,325.05,327.21,18219.0,325.8,327.77,325.05,327.21,18219.0
2020-02-26 10:20:00,327.15,327.7,326.6,326.61,28347.0,327.15,327.7,326.6,326.61,28347.0
2020-02-26 10:30:00,326.6,328.63,326.57,328.29,17707.0,326.6,328.63,326.57,328.29,17707.0
2020-02-26 10:40:00,328.29,329.62,328.0,328.86,22721.0,328.29,329.62,328.0,328.86,22721.0
2020-02-26 10:50:00,329.14,329.48,328.46,328.72,16414.0,329.14,329.48,328.46,328.72,16414.0
2020-02-26 11:00:00,328.66,329.05,328.09,329.04,15951.0,328.66,329.05,328.09,329.04,15951.0
2020-02-26 11:10:00,329.04,329.36,328.32,329.35,13983.0,329.04,329.36,328.32,329.35,13983.0
2020-02-26 11:20:00,329.4,329.8,329.13,329.28,19397.0,329.4,329.8,329.13,329.28,19397.0
2020-02-26 11:30:00,329.23,329.38,328.37,329.28,13925.0,329.23,329.38,328.37,329.28,13925.0
2020-02-26 11:40:00,329.29,329.46,328.56,328.84,16792.0,329.29,329.46,328.56,328.84,16792.0
2020-02-26 11:50:00,328.82,329.15,328.51,328.9,12020.0,328.82,329.15,328.51,328.9,12020.0
2020-02-26 12:00:00,329.02,329.24,327.2,327.86,16163.0,329.02,329.24,327.2,327.86,16163.0
2020-02-26 12:10:00,327.76,327.84,326.68,327.22,18445.0,327.76,327.84,326.68,327.22,18445.0
2020-02-26 12:20:00,327.22,328.08,327.21,328.08,14478.0,327.22,328.08,327.21,328.08,14478.0
2020-02-26 12:30:00,328.12,329.13,328.03,328.85,11800.0,328.12,329.13,328.03,328.85,11800.0
2020-02-26 12:40:00,329.0,330.02,328.74,329.67,17335.0,329.0,330.02,328.74,329.67,17335.0
2020-02-26 12:50:00,329.89,330.85,329.78,330.7,16469.0,329.89,330.85,329.78,330.7,16469.0
2020-02-26 13:00:00,330.58,330.93,329.76,329.76,15273.0,330.58,330.93,329.76,329.76,15273.0
2020-02-26 13:10:00,329.91,330.15,329.45,329.56,10415.0,329.91,330.15,329.45,329.56,10415.0
2020-02-26 13:20:00,329.75,330.88,329.75,330.78,10286.0,329.75,330.88,329.75,330.78,10286.0
2020-02-26 13:30:00,330.66,330.73,327.62,327.62,16753.0,330.66,330.73,327.62,327.62,16753.0
2020-02-26 13:40:00,327.7,329.09,327.22,328.86,15764.0,327.7,329.09,327.22,328.86,15764.0
2020-02-26 13:50:00,328.65,329.08,328.37,328.52,9494.0,328.65,329.08,328.37,328.52,9494.0
2020-02-26 14:00:00,328.61,329.68,328.09,329.29,10788.0,328.61,329.68,328.09,329.29,10788.0
2020-02-26 14:10:00,329.19,329.19,327.9,327.98,15202.0,329.19,329.19,327.9,327.98,15202.0
2020-02-26 14:20:00,327.97,328.59,327.55,327.55,13346.0,327.97,328.59,327.55,327.55,13346.0
2020-02-26 14:30:00,327.46,328.38,326.98,327.78,16907.0,327.46,328.38,326.98,327.78,16907.0
2020-02-26 14:40:00,327.74,327.86,326.27,326.65,11671.0,327.74,327.86,326.27,326.65,11671.0
2020-02-26 14:50:00,326.37,327.11,325.7,326.13,12621.0,326.37,327.11,325.7,326.13,12621.0
2020-02-26 15:00:00,326.47,326.82,325.85,326.58,10921.0,326.47,326.82,325.85,326.58,10921.0
2020-02-26 15:10:00,326.65,327.84,326.36,327.52,12323.0,326.65,327.84,326.36,327.52,12323.0
2020-02-26 15:20:00,327.64,327.68,326.76,326.86,13961.0,327.64,327.68,326.76,326.86,13961.0
2020-02-26 15:30:00,326.94,327.18,326.31,326.95,18842.0,326.94,327.18,326.31,326.95,18842.0
2020-02-26 15:40:00,327.03,327.03,326.25,327.03,30270.0,327.03,327.03,326.25,327.03,30270.0
2020-02-26 15:50:00,327.05,327.93,326.84,327.63,95264.0,327.05,327.93,326.84,327.63,95264.0
2020-02-27 09:30:00,324.72,325.55,320.79,322.72,87604.0,324.72,325.55,320.79,322.72,87604.0
2020-02-27 09:40:00,322.66,323.07,318.72,319.9,71596.0,322.66,323.07,318.72,319.9,71596.0
2020-02-27 09:50:00,319.91,321.6,318.21,318.25,59319.0,319.91,321.6,318.21,318.25,59319.0
2020-02-27 10:00:00,318.08,319.03,315.46,318.36,48871.0,318.08,319.03,315.46,318.36,48871.0
2020-02-27 10:10:00,318.36,319.08,317.22,318.84,51865.0,318.36,319.08,317.22,318.84,51865.0
2020-02-27 10:20:00,318.83,318.93,316.28,317.04,64211.0,318.83,318.93,316.28,317.04,64211.0
2020-02-27 10:30:00,317.04,318.74,316.6,318.57,30266.0,317.04,318.74,316.6,318.57,30266.0
2020-02-27 10:40:00,318.57,319.22,317.53,319.22,37660.0,318.57,319.22,317.53,319.22,37660.0
2020-02-27 10:50:00,319.04,320.06,318.83,319.94,22462.0,319.04,320.06,318.83,319.94,22462.0
2020-02-27 11:00:00,320.05,321.35,319.68,321.28,20622.0,320.05,321.35,319.68,321.28,20622.0
2020-02-27 11:10:00,321.15,321.15,319.05,320.12,27500.0,321.15,321.15,319.05,320.12,27500.0
2020-02-27 11:20:00,320.27,320.27,318.22,318.22,19928.0,320.27,320.27,318.22,318.22,19928.0
2020-02-27 11:30:00,318.17,319.0,317.68,317.7,24844.0,318.17,319.0,317.68,317.7,24844.0
2020-02-27 11:40:00,317.95,319.44,317.84,319.04,19774.0,317.95,319.44,317.84,319.04,19774.0
2020-02-27 11:50:00,319.15,320.71,318.71,320.63,17011.0,319.15,320.71,318.71,320.63,17011.0
2020-02-27 12:00:00,320.64,321.23,320.09,321.15,13194.0,320.64,321.23,320.09,321.15,13194.0
2020-02-27 12:10:00,321.28,323.22,321.28,322.75,21255.0,321.28,323.22,321.28,322.75,21255.0
2020-02-27 12:20:00,322.51,322.51,320.61,321.38,15883.0,322.51,322.51,320.61,321.38,15883.0
2020-02-27 12:30:00,321.38,323.31,321.36,323.31,14305.0,321.38,323.31,321.36,323.31,14305.0
2020-02-27 12:40:00,323.27,323.27,322.06,322.86,10425.0,323.27,323.27,322.06,322.86,10425.0
2020-02-27 12:50:00,322.87,323.26,322.1,322.1,15532.0,322.87,323.26,322.1,322.1,15532.0
2020-02-27 13:00:00,321.73,321.84,321.02,321.21,15476.0,321.73,321.84,321.02,321.21,15476.0
2020-02-27 13:10:00,321.33,322.27,320.77,320.78,15146.0,321.33,322.27,320.77,320.78,15146.0
2020-02-27 13:20:00,320.78,320.98,319.66,319.66,11551.0,320.78,320.98,319.66,319.66,11551.0
2020-02-27 13:30:00,319.45,319.69,318.35,318.64,17103.0,319.45,319.69,318.35,318.64,17103.0
2020-02-27 13:40:00,318.64,318.84,317.0,318.12,12099.0,318.64,318.84,317.0,318.12,12099.0
2020-02-27 13:50:00,318.07,318.69,317.06,317.38,12940.0,318.07,318.69,317.06,317.38,12940.0
2020-02-27 14:00:00,316.95,317.42,316.48,316.72,26722.0,316.95,317.42,316.48,316.72,26722.0
2020-02-27 14:10:00,316.68,317.38,316.1,316.1,12451.0,316.68,317.38,316.1,316.1,12451.0
2020-02-27 14:20:00,316.32,317.96,316.01,317.91,13437.0,316.32,317.96,316.01,317.91,13437.0
2020-02-27 14:30:00,317.91,317.95,316.71,317.4,17321.0,317.91,317.95,316.71,317.4,17321.0
2020-02-27 14:40:00,317.42,317.42,315.37,316.06,24560.0,317.42,317.42,315.37,316.06,24560.0
2020-02-27 14:50:00,316.18,316.83,314.19,314.5,37803.0,316.18,316.83,314.19,314.5,37803.0
2020-02-27 15:00:00,314.46,315.25,314.0,315.25,21626.0,314.46,315.25,314.0,315.25,21626.0
2020-02-27 15:10:00,315.3,315.53,314.7,314.7,14562.0,315.3,315.53,314.7,314.7,14562.0
2020-02-27 15:20:00,314.86,314.87,314.0,314.0,14679.0,314.86,314.87,314.0,314.0,14679.0
2020-02-27 15:30:00,314.0,314.7,313.5,314.65,29636.0,314.0,314.7,313.5,314.65,29636.0
2020-02-27 15:40:00,314.66,315.57,314.23,315.16,20952.0,314.66,315.57,314.23,315.16,20952.0
2020-02-27 15:50:00,315.12,315.12,309.63,309.63,142606.0,315.12,315.12,309.63,309.63,142606.0
2020-02-28 09:30:00,300.23,309.37,299.0,307.24,98394.0,300.23,309.37,299.0,307.24,98394.0
2020-02-28 09:40:00,308.3,308.32,305.13,305.85,45500.0,308.3,308.32,305.13,305.85,45500.0
2020-02-28 09:50:00,305.96,306.42,301.29,301.43,34756.0,305.96,306.42,301.29,301.43,34756.0
2020-02-28 10:00:00,301.53,304.23,301.35,302.74,43830.0,301.53,304.23,301.35,302.74,43830.0
2020-02-28 10:10:00,302.74,305.07,300.63,304.44,24988.0,302.74,305.07,300.63,304.44,24988.0
2020-02-28 10:20:00,304.44,304.44,300.41,300.45,28162.0,304.44,304.44,300.41,300.45,28162.0
2020-02-28 10:30:00,300.0,302.57,299.84,301.13,45860.0,300.0,302.57,299.84,301.13,45860.0
2020-02-28 10:40:00,301.46,302.18,301.26,301.46,26559.0,301.46,302.18,301.26,301.46,26559.0
2020-02-28 10:50:00,301.46,304.43,301.46,303.52,30487.0,301.46,304.43,301.46,303.52,30487.0
2020-02-28 11:00:00,303.22,303.77,301.07,301.78,21383.0,303.22,303.77,301.07,301.78,21383.0
2020-02-28 11:10:00,301.84,304.81,301.78,304.78,22391.0,301.84,304.81,301.78,304.78,22391.0
2020-02-28 11:20:00,304.75,305.65,303.08,304.24,26521.0,304.75,305.65,303.08,304.24,26521.0
2020-02-28 11:30:00,304.37,306.9,304.07,306.9,15279.0,304.37,306.9,304.07,306.9,15279.0
2020-02-28 11:40:00,306.91,308.62,306.01,306.73,29030.0,306.91,308.62,306.01,306.73,29030.0
2020-02-28 11:50:00,307.16,307.48,304.4,304.57,19162.0,307.16,307.48,304.4,304.57,19162.0
2020-02-28 12:00:00,304.73,305.04,303.48,304.47,18671.0,304.73,305.04,303.48,304.47,18671.0
2020-02-28 12:10:00,304.5,305.05,303.6,305.03,19986.0,304.5,305.05,303.6,305.03,19986.0
2020-02-28 12:20:00,305.05,305.73,304.17,305.73,12897.0,305.05,305.73,304.17,305.73,12897.0
2020-02-28 12:30:00,306.56,307.15,305.85,306.83,13650.0,306.56,307.15,305.85,306.83,13650.0
2020-02-28 12:40:00,306.97,307.66,305.55,305.63,11949.0,306.97,307.66,305.55,305.63,11949.0
2020-02-28 12:50:00,305.64,308.92,305.64,308.75,13118.0,305.64,308.92,305.64,308.75,13118.0
2020-02-28 13:00:00,308.44,309.41,307.21,307.9,11431.0,308.44,309.41,307.21,307.9,11431.0
2020-02-28 13:10:00,307.64,307.96,306.18,307.9,14600.0,307.64,307.96,306.18,307.9,14600.0
2020-02-28 13:20:00,308.05,308.37,307.44,307.44,12182.0,308.05,308.37,307.44,307.44,12182.0
2020-02-28 13:30:00,307.0,307.0,305.2,305.2,16685.0,307.0,307.0,305.2,305.2,16685.0
2020-02-28 13:40:00,305.08,305.1,303.8,305.07,26051.0,305.08,305.1,303.8,305.07,26051.0
2020-02-28 13:50:00,304.98,305.9,304.04,305.33,17374.0,304.98,305.9,304.04,305.33,17374.0
2020-02-28 14:00:00,305.33,305.33,303.86,304.23,18105.0,305.33,305.33,303.86,304.23,18105.0
2020-02-28 14:10:00,304.35,305.42,303.94,305.07,20156.0,304.35,305.42,303.94,305.07,20156.0
2020-02-28 14:20:00,305.07,306.4,304.76,305.53,25771.0,305.07,306.4,304.76,305.53,25771.0
2020-02-28 14:30:00,305.44,307.99,305.44,306.53,27725.0,305.44,307.99,305.44,306.53,27725.0
2020-02-28 14:40:00,306.53,310.08,306.53,309.02,31608.0,306.53,310.08,306.53,309.02,31608.0
2020-02-28 14:50:00,309.2,309.36,306.76,307.78,17028.0,309.2,309.36,306.76,307.78,17028.0
2020-02-28 15:00:00,307.75,307.89,306.41,306.71,22879.0,307.75,307.89,306.41,306.71,22879.0
2020-02-28 15:10:00,306.5,308.97,306.24,308.55,17231.0,306.5,308.97,306.24,308.55,17231.0
2020-02-28 15:20:00,308.46,308.46,305.78,305.78,24808.0,308.46,308.46,305.78,305.78,24808.0
2020-02-28 15:30:00,306.14,307.45,305.5,306.33,39798.0,306.14,307.45,305.5,306.33,39798.0
2020-02-28 15:40:00,306.32,306.81,304.15,306.81,38073.0,306.32,306.81,304.15,306.81,38073.0
2020-02-28 15:50:00,306.58,310.54,305.18,308.6,147323.0,306.58,310.54,305.18,308.6,147323.0
2020-03-02 09:30:00,308.64,311.71,307.97,308.28,81814.0,308.64,311.71,307.97,308.28,81814.0
2020-03-02 09:40:00,308.25,311.27,307.98,310.03,68220.0,308.25,311.27,307.98,310.03,68220.0
2020-03-02 09:50:00,310.02,312.73,307.83,311.81,39843.0,310.02,312.73,307.83,311.81,39843.0
2020-03-02 10:00:00,311.81,312.73,309.69,310.63,35130.0,311.81,312.73,309.69,310.63,35130.0
2020-03-02 10:10:00,310.43,314.25,310.43,313.94,37855.0,310.43,314.25,310.43,313.94,37855.0
2020-03-02 10:20:00,313.94,316.57,313.0,315.42,74304.0,313.94,316.57,313.0,315.42,74304.0
2020-03-02 10:30:00,315.42,317.61,314.48,316.91,50262.0,315.42,317.61,314.48,316.91,50262.0
2020-03-02 10:40:00,317.22,318.79,316.33,317.71,29087.0,317.22,318.79,316.33,317.71,29087.0
2020-03-02 10:50:00,317.97,319.05,317.02,317.22,30991.0,317.97,319.05,317.02,317.22,30991.0
2020-03-02 11:00:00,316.86,317.9,316.79,317.82,29914.0,316.86,317.9,316.79,317.82,29914.0
2020-03-02 11:10:00,318.0,320.0,318.0,318.33,31982.0,318.0,320.0,318.0,318.33,31982.0
2020-03-02 11:20:00,318.55,319.69,318.01,319.22,42653.0,318.55,319.69,318.01,319.22,42653.0
2020-03-02 11:30:00,319.31,320.45,319.0,320.34,36358.0,319.31,320.45,319.0,320.34,36358.0
2020-03-02 11:40:00,320.29,321.71,320.13,321.03,41094.0,320.29,321.71,320.13,321.03,41094.0
2020-03-02 11:50:00,321.03,322.92,320.49,321.8,20822.0,321.03,322.92,320.49,321.8,20822.0
2020-03-02 12:00:00,321.99,323.03,321.22,321.23,27656.0,321.99,323.03,321.22,321.23,27656.0
2020-03-02 12:10:00,321.07,321.92,320.98,321.54,26025.0,321.07,321.92,320.98,321.54,26025.0
2020-03-02 12:20:00,321.64,321.8,320.72,321.35,19134.0,321.64,321.8,320.72,321.35,19134.0
2020-03-02 12:30:00,321.42,322.51,321.41,322.5,20085.0,321.42,322.51,321.41,322.5,20085.0
2020-03-02 12:40:00,322.5,323.68,322.46,323.39,23294.0,322.5,323.68,322.46,323.39,23294.0
2020-03-02 12:50:00,323.4,324.75,323.16,323.81,22825.0,323.4,324.75,323.16,323.81,22825.0
2020-03-02 13:00:00,323.65,324.0,322.15,322.77,21176.0,323.65,324.0,322.15,322.77,21176.0
2020-03-02 13:10:00,322.7,323.04,322.11,322.19,21635.0,322.7,323.04,322.11,322.19,21635.0
2020-03-02 13:20:00,322.09,322.4,320.29,320.35,20005.0,322.09,322.4,320.29,320.35,20005.0
2020-03-02 13:30:00,320.39,322.1,319.76,322.0,18845.0,320.39,322.1,319.76,322.0,18845.0
2020-03-02 13:40:00,322.05,322.45,320.04,320.63,13751.0,322.05,322.45,320.04,320.63,13751.0
2020-03-02 13:50:00,320.52,322.0,319.86,322.0,16550.0,320.52,322.0,319.86,322.0,16550.0
2020-03-02 14:00:00,321.99,322.19,321.59,322.0,30119.0,321.99,322.19,321.59,322.0,30119.0
2020-03-02 14:10:00,321.91,321.96,320.13,320.29,16995.0,321.91,321.96,320.13,320.29,16995.0
2020-03-02 14:20:00,320.27,320.95,319.01,319.01,17327.0,320.27,320.95,319.01,319.01,17327.0
2020-03-02 14:30:00,319.11,319.78,318.9,319.49,29780.0,319.11,319.78,318.9,319.49,29780.0
2020-03-02 14:40:00,319.31,319.55,317.71,318.61,27483.0,319.31,319.55,317.71,318.61,27483.0
2020-03-02 14:50:00,318.64,319.26,318.03,318.35,18236.0,318.64,319.26,318.03,318.35,18236.0
2020-03-02 15:00:00,318.4,320.7,318.39,320.69,20806.0,318.4,320.7,318.39,320.69,20806.0
2020-03-02 15:10:00,320.21,320.97,319.89,320.42,23747.0,320.21,320.97,319.89,320.42,23747.0
2020-03-02 15:20:00,320.43,322.0,320.36,321.98,26022.0,320.43,322.0,320.36,321.98,26022.0
2020-03-02 15:30:00,321.96,323.96,321.89,323.88,30694.0,321.96,323.96,321.89,323.88,30694.0
2020-03-02 15:40:00,323.88,324.74,322.93,324.68,42938.0,323.88,324.74,322.93,324.68,42938.0
2020-03-02 15:50:00,324.74,328.23,324.67,327.95,171556.0,324.74,328.23,324.67,327.95,171556.0
2020-03-03 09:30:00,320.17,325.0,317.75,324.59,103631.0,320.17,325.0,317.75,324.59,103631.0
2020-03-03 09:40:00,324.2,325.15,322.25,324.0,44732.0,324.2,325.15,322.25,324.0,44732.0
2020-03-03 09:50:00,324.01,325.99,322.96,325.37,48384.0,324.01,325.99,322.96,325.37,48384.0
2020-03-03 10:00:00,325.38,333.0,325.38,328.59,71856.0,325.38,333.0,325.38,328.59,71856.0
2020-03-03 10:10:00,328.71,328.77,324.02,326.45,39260.0,328.71,328.77,324.02,326.45,39260.0
2020-03-03 10:20:00,326.58,328.49,325.89,326.6,29832.0,326.58,328.49,325.89,326.6,29832.0
2020-03-03 10:30:00,326.81,327.32,325.96,326.93,45051.0,326.81,327.32,325.96,326.93,45051.0
2020-03-03 10:40:00,326.77,327.83,323.79,324.28,16259.0,326.77,327.83,323.79,324.28,16259.0
2020-03-03 10:50:00,324.08,324.78,321.84,323.84,24175.0,324.08,324.78,321.84,323.84,24175.0
2020-03-03 11:00:00,323.75,324.1,320.82,320.82,15774.0,323.75,324.1,320.82,320.82,15774.0
2020-03-03 11:10:00,320.68,321.02,318.67,319.39,29480.0,320.68,321.02,318.67,319.39,29480.0
2020-03-03 11:20:00,319.4,319.4,316.0,316.63,21607.0,319.4,319.4,316.0,316.63,21607.0
2020-03-03 11:30:00,316.29,319.45,316.29,319.45,25423.0,316.29,319.45,316.29,319.45,25423.0
2020-03-03 11:40:00,319.83,321.33,319.45,319.9,32592.0,319.83,321.33,319.45,319.9,32592.0
2020-03-03 11:50:00,319.95,322.37,319.95,322.27,15551.0,319.95,322.37,319.95,322.27,15551.0
2020-03-03 12:00:00,322.16,324.0,321.83,323.85,13978.0,322.16,324.0,321.83,323.85,13978.0
2020-03-03 12:10:00,323.85,324.18,321.66,322.02,25656.0,323.85,324.18,321.66,322.02,25656.0
2020-03-03 12:20:00,322.29,322.61,320.54,320.54,16088.0,322.29,322.61,320.54,320.54,16088.0
2020-03-03 12:30:00,320.91,321.0,319.68,320.16,14732.0,320.91,321.0,319.68,320.16,14732.0
2020-03-03 12:40:00,320.53,323.86,320.0,322.16,42831.0,320.53,323.86,320.0,322.16,42831.0
2020-03-03 12:50:00,322.16,322.25,320.48,320.57,10235.0,322.16,322.25,320.48,320.57,10235.0
2020-03-03 13:00:00,320.38,320.38,319.02,319.1,13593.0,320.38,320.38,319.02,319.1,13593.0
2020-03-03 13:10:00,319.43,319.43,317.68,317.8,15323.0,319.43,319.43,317.68,317.8,15323.0
2020-03-03 13:20:00,318.18,318.72,316.05,317.18,16673.0,318.18,318.72,316.05,317.18,16673.0
2020-03-03 13:30:00,316.98,318.09,316.19,317.64,14201.0,316.98,318.09,316.19,317.64,14201.0
2020-03-03 13:40:00,318.0,318.24,315.33,315.43,13524.0,318.0,318.24,315.33,315.43,13524.0
2020-03-03 13:50:00,315.55,315.61,314.18,314.55,20862.0,315.55,315.61,314.18,314.55,20862.0
2020-03-03 14:00:00,314.55,314.82,312.02,312.03,16571.0,314.55,314.82,312.02,312.03,16571.0
2020-03-03 14:10:00,311.9,314.25,311.9,312.32,16019.0,311.9,314.25,311.9,312.32,16019.0
2020-03-03 14:20:00,312.1,314.86,311.87,314.73,17921.0,312.1,314.86,311.87,314.73,17921.0
2020-03-03 14:30:00,314.76,315.8,314.52,315.49,25247.0,314.76,315.8,314.52,315.49,25247.0
2020-03-03 14:40:00,315.37,316.35,314.7,316.35,14051.0,315.37,316.35,314.7,316.35,14051.0
2020-03-03 14:50:00,316.29,318.02,315.74,317.61,11547.0,316.29,318.02,315.74,317.61,11547.0
2020-03-03 15:00:00,317.82,318.8,317.24,317.43,16378.0,317.82,318.8,317.24,317.43,16378.0
2020-03-03 15:10:00,317.17,320.21,316.99,320.06,14948.0,317.17,320.21,316.99,320.06,14948.0
2020-03-03 15:20:00,320.1,320.28,317.64,319.62,18394.0,320.1,320.28,317.64,319.62,18394.0
2020-03-03 15:30:00,319.61,319.61,315.03,315.11,36874.0,319.61,319.61,315.03,315.11,36874.0
2020-03-03 15:40:00,315.12,318.7,314.85,316.69,41061.0,315.12,318.7,314.85,316.69,41061.0
2020-03-03 15:50:00,316.34,317.4,314.03,315.69,137609.0,316.34,317.4,314.03,315.69,137609.0
2020-03-04 09:30:00,319.29,325.0,318.49,322.7,56176.0,319.29,325.0,318.49,322.7,56176.0
2020-03-04 09:40:00,322.85,323.71,318.28,318.28,24411.0,322.85,323.71,318.28,318.28,24411.0
2020-03-04 09:50:00,318.29,319.75,317.34,317.5,39614.0,318.29,319.75,317.34,317.5,39614.0
2020-03-04 10:00:00,316.41,318.96,316.41,317.93,35049.0,316.41,318.96,316.41,317.93,35049.0
2020-03-04 10:10:00,318.09,321.35,317.93,321.35,19389.0,318.09,321.35,317.93,321.35,19389.0
2020-03-04 10:20:00,321.99,322.47,320.85,320.85,29819.0,321.99,322.47,320.85,320.85,29819.0
2020-03-04 10:30:00,321.02,321.21,318.66,319.4,28345.0,321.02,321.21,318.66,319.4,28345.0
2020-03-04 10:40:00,319.41,320.35,318.27,319.36,12026.0,319.41,320.35,318.27,319.36,12026.0
2020-03-04 10:50:00,319.5,320.82,319.03,319.93,13262.0,319.5,320.82,319.03,319.93,13262.0
2020-03-04 11:00:00,319.99,320.52,318.29,319.01,13396.0,319.99,320.52,318.29,319.01,13396.0
2020-03-04 11:10:00,319.01,320.72,318.89,320.21,12952.0,319.01,320.72,318.89,320.21,12952.0
2020-03-04 11:20:00,320.11,321.34,319.87,321.34,18182.0,320.11,321.34,319.87,321.34,18182.0
2020-03-04 11:30:00,321.55,322.01,321.27,321.66,22371.0,321.55,322.01,321.27,321.66,22371.0
2020-03-04 11:40:00,321.54,321.88,320.63,320.89,36759.0,321.54,321.88,320.63,320.89,36759.0
2020-03-04 11:50:00,320.9,322.26,320.77,322.0,19429.0,320.9,322.26,320.77,322.0,19429.0
2020-03-04 12:00:00,322.12,322.3,321.47,321.59,14569.0,322.12,322.3,321.47,321.59,14569.0
2020-03-04 12:10:00,321.6,322.23,321.23,321.37,16021.0,321.6,322.23,321.23,321.37,16021.0
2020-03-04 12:20:00,321.37,322.4,321.19,322.38,11137.0,321.37,322.4,321.19,322.38,11137.0
2020-03-04 12:30:00,322.26,323.36,321.99,323.07,18408.0,322.26,323.36,321.99,323.07,18408.0
2020-03-04 12:40:00,323.08,323.9,322.69,323.9,14973.0,323.08,323.9,322.69,323.9,14973.0
2020-03-04 12:50:00,323.83,324.46,323.6,324.3,11949.0,323.83,324.46,323.6,324.3,11949.0
2020-03-04 13:00:00,324.39,325.1,324.04,324.54,8753.0,324.39,325.1,324.04,324.54,8753.0
2020-03-04 13:10:00,324.44,324.52,323.78,324.23,13255.0,324.44,324.52,323.78,324.23,13255.0
2020-03-04 13:20:00,324.23,324.57,324.04,324.29,8061.0,324.23,324.57,324.04,324.29,8061.0
2020-03-04 13:30:00,324.36,324.77,324.15,324.15,11653.0,324.36,324.77,324.15,324.15,11653.0
2020-03-04 13:40:00,324.31,324.7,323.94,324.69,19565.0,324.31,324.7,323.94,324.69,19565.0
2020-03-04 13:50:00,324.69,325.31,324.6,324.85,18464.0,324.69,325.31,324.6,324.85,18464.0
2020-03-04 14:00:00,324.97,325.23,324.49,324.93,19163.0,324.97,325.23,324.49,324.93,19163.0
2020-03-04 14:10:00,325.0,325.4,324.7,325.36,18491.0,325.0,325.4,324.7,325.36,18491.0
2020-03-04 14:20:00,325.16,325.87,324.85,325.78,19054.0,325.16,325.87,324.85,325.78,19054.0
2020-03-04 14:30:00,325.85,326.16,324.89,325.1,18614.0,325.85,326.16,324.89,325.1,18614.0
2020-03-04 14:40:00,325.12,325.76,324.91,325.13,21143.0,325.12,325.76,324.91,325.13,21143.0
2020-03-04 14:50:00,325.07,325.42,324.73,325.08,19322.0,325.07,325.42,324.73,325.08,19322.0
2020-03-04 15:00:00,325.02,326.01,324.98,325.42,12474.0,325.02,326.01,324.98,325.42,12474.0
2020-03-04 15:10:00,325.61,326.06,325.29,325.36,11437.0,325.61,326.06,325.29,325.36,11437.0
2020-03-04 15:20:00,325.46,326.75,325.46,326.45,18563.0,325.46,326.75,325.46,326.45,18563.0
2020-03-04 15:30:00,326.56,327.36,326.47,327.21,17254.0,326.56,327.36,326.47,327.21,17254.0
2020-03-04 15:40:00,327.16,327.16,324.62,325.18,28307.0,327.16,327.16,324.62,325.18,28307.0
2020-03-04 15:50:00,325.46,328.45,325.45,328.44,118833.0,325.46,328.45,325.45,328.44,118833.0
2020-03-05 09:30:00,318.0,323.17,318.0,323.08,58331.0,318.0,323.17,318.0,323.08,58331.0
2020-03-05 09:40:00,322.94,323.48,320.66,321.88,31244.0,322.94,323.48,320.66,321.88,31244.0
2020-03-05 09:50:00,321.88,322.67,321.37,321.53,29317.0,321.88,322.67,321.37,321.53,29317.0
2020-03-05 10:00:00,321.54,321.81,320.94,321.71,19212.0,321.54,321.81,320.94,321.71,19212.0
2020-03-05 10:10:00,322.08,324.44,322.08,324.44,18033.0,322.08,324.44,322.08,324.44,18033.0
2020-03-05 10:20:00,324.45,324.8,322.91,323.36,15352.0,324.45,324.8,322.91,323.36,15352.0
2020-03-05 10:30:00,323.11,325.02,323.06,323.33,15179.0,323.11,325.02,323.06,323.33,15179.0
2020-03-05 10:40:00,323.14,323.88,321.87,322.54,16621.0,323.14,323.88,321.87,322.54,16621.0
2020-03-05 10:50:00,322.52,323.75,321.85,322.28,18313.0,322.52,323.75,321.85,322.28,18313.0
2020-03-05 11:00:00,322.33,322.86,321.69,322.37,16891.0,322.33,322.86,321.69,322.37,16891.0
2020-03-05 11:10:00,322.61,325.21,322.61,325.13,16170.0,322.61,325.21,322.61,325.13,16170.0
2020-03-05 11:20:00,325.18,326.3,324.74,325.63,12235.0,325.18,326.3,324.74,325.63,12235.0
2020-03-05 11:30:00,325.94,326.45,325.2,325.44,13303.0,325.94,326.45,325.2,325.44,13303.0
2020-03-05 11:40:00,325.41,325.9,324.46,325.03,13295.0,325.41,325.9,324.46,325.03,13295.0
2020-03-05 11:50:00,325.24,325.32,323.42,324.1,10683.0,325.24,325.32,323.42,324.1,10683.0
2020-03-05 12:00:00,324.13,324.51,323.46,323.75,10473.0,324.13,324.51,323.46,323.75,10473.0
2020-03-05 12:10:00,323.7,324.1,322.86,323.05,9100.0,323.7,324.1,322.86,323.05,9100.0
2020-03-05 12:20:00,323.0,323.49,322.17,323.06,11843.0,323.0,323.49,322.17,323.06,11843.0
2020-03-05 12:30:00,323.06,324.17,322.11,322.38,13898.0,323.06,324.17,322.11,322.38,13898.0
2020-03-05 12:40:00,322.51,322.52,320.28,320.72,12097.0,322.51,322.52,320.28,320.72,12097.0
2020-03-05 12:50:00,320.52,320.67,319.88,319.91,10231.0,320.52,320.67,319.88,319.91,10231.0
2020-03-05 13:00:00,319.95,320.16,319.25,319.41,9140.0,319.95,320.16,319.25,319.41,9140.0
2020-03-05 13:10:00,319.42,319.89,318.52,318.81,15210.0,319.42,319.89,318.52,318.81,15210.0
2020-03-05 13:20:00,318.45,320.43,318.45,320.38,8220.0,318.45,320.43,318.45,320.38,8220.0
2020-03-05 13:30:00,320.58,321.03,320.04,320.11,15960.0,320.58,321.03,320.04,320.11,15960.0
2020-03-05 13:40:00,320.06,320.35,319.48,320.15,10091.0,320.06,320.35,319.48,320.15,10091.0
2020-03-05 13:50:00,320.24,320.5,319.33,319.81,10345.0,320.24,320.5,319.33,319.81,10345.0
2020-03-05 14:00:00,319.81,320.23,318.91,319.19,10542.0,319.81,320.23,318.91,319.19,10542.0
2020-03-05 14:10:00,319.19,320.1,318.85,319.09,9464.0,319.19,320.1,318.85,319.09,9464.0
2020-03-05 14:20:00,318.9,318.9,317.85,318.38,13129.0,318.9,318.9,317.85,318.38,13129.0
2020-03-05 14:30:00,318.18,319.45,318.18,319.27,14000.0,318.18,319.45,318.18,319.27,14000.0
2020-03-05 14:40:00,319.28,319.38,318.13,318.49,11916.0,319.28,319.38,318.13,318.49,11916.0
2020-03-05 14:50:00,318.48,318.84,316.9,317.16,25738.0,318.48,318.84,316.9,317.16,25738.0
2020-03-05 15:00:00,317.17,317.52,316.34,316.98,14852.0,317.17,317.52,316.34,316.98,14852.0
2020-03-05 15:10:00,316.97,317.34,315.1,315.19,21885.0,316.97,317.34,315.1,315.19,21885.0
2020-03-05 15:20:00,315.38,316.52,315.0,316.49,25503.0,315.38,316.52,315.0,316.49,25503.0
2020-03-05 15:30:00,316.3,317.92,315.87,316.48,33565.0,316.3,317.92,315.87,316.48,33565.0
2020-03-05 15:40:00,316.57,318.13,316.14,317.4,28460.0,316.57,318.13,316.14,317.4,28460.0
2020-03-05 15:50:00,317.86,318.8,316.1,317.71,98947.0,317.86,318.8,316.1,317.71,98947.0
2020-03-06 09:30:00,308.27,313.78,306.17,312.32,90828.0,308.27,313.78,306.17,312.32,90828.0
2020-03-06 09:40:00,312.32,312.69,310.58,312.2,32583.0,312.32,312.69,310.58,312.2,32583.0
2020-03-06 09:50:00,311.73,312.33,309.46,310.49,35315.0,311.73,312.33,309.46,310.49,35315.0
2020-03-06 10:00:00,310.94,311.74,310.3,310.45,31520.0,310.94,311.74,310.3,310.45,31520.0
2020-03-06 10:10:00,310.45,312.8,309.76,312.49,21442.0,310.45,312.8,309.76,312.49,21442.0
2020-03-06 10:20:00,312.37,314.4,311.88,314.23,12297.0,312.37,314.4,311.88,314.23,12297.0
2020-03-06 10:30:00,314.33,315.06,313.22,314.42,19153.0,314.33,315.06,313.22,314.42,19153.0
2020-03-06 10:40:00,314.47,315.74,313.9,314.4,38442.0,314.47,315.74,313.9,314.4,38442.0
2020-03-06 10:50:00,314.78,316.12,314.15,314.59,14705.0,314.78,316.12,314.15,314.59,14705.0
2020-03-06 11:00:00,314.93,315.83,313.14,313.14,9505.0,314.93,315.83,313.14,313.14,9505.0
2020-03-06 11:10:00,312.97,313.61,311.47,311.47,13252.0,312.97,313.61,311.47,311.47,13252.0
2020-03-06 11:20:00,311.34,312.1,310.98,311.57,12025.0,311.34,312.1,310.98,311.57,12025.0
2020-03-06 11:30:00,311.78,312.09,311.3,311.81,15905.0,311.78,312.09,311.3,311.81,15905.0
2020-03-06 11:40:00,311.81,311.91,309.67,309.68,25321.0,311.81,311.91,309.67,309.68,25321.0
2020-03-06 11:50:00,309.79,311.13,309.79,311.03,24169.0,309.79,311.13,309.79,311.03,24169.0
2020-03-06 12:00:00,310.68,310.68,309.08,309.38,14507.0,310.68,310.68,309.08,309.38,14507.0
2020-03-06 12:10:00,309.51,310.06,309.0,309.36,13660.0,309.51,310.06,309.0,309.36,13660.0
2020-03-06 12:20:00,309.31,310.61,309.29,310.38,14278.0,309.31,310.61,309.29,310.38,14278.0
2020-03-06 12:30:00,310.22,313.35,310.13,312.7,11566.0,310.22,313.35,310.13,312.7,11566.0
2020-03-06 12:40:00,312.11,313.38,312.11,312.14,9424.0,312.11,313.38,312.11,312.14,9424.0
2020-03-06 12:50:00,311.75,312.29,311.75,312.18,11910.0,311.75,312.29,311.75,312.18,11910.0
2020-03-06 13:00:00,312.23,313.99,312.23,312.97,10568.0,312.23,313.99,312.23,312.97,10568.0
2020-03-06 13:10:00,313.27,313.44,312.72,313.28,9513.0,313.27,313.44,312.72,313.28,9513.0
2020-03-06 13:20:00,313.44,314.47,313.33,313.36,15063.0,313.44,314.47,313.33,313.36,15063.0
2020-03-06 13:30:00,313.5,313.76,312.96,313.76,12680.0,313.5,313.76,312.96,313.76,12680.0
2020-03-06 13:40:00,313.61,314.2,312.64,312.64,14550.0,313.61,314.2,312.64,312.64,14550.0
2020-03-06 13:50:00,312.49,312.72,311.31,311.39,14026.0,312.49,312.72,311.31,311.39,14026.0
2020-03-06 14:00:00,311.15,311.38,310.26,310.46,13228.0,311.15,311.38,310.26,310.46,13228.0
2020-03-06 14:10:00,310.34,311.78,310.12,311.78,15896.0,310.34,311.78,310.12,311.78,15896.0
2020-03-06 14:20:00,311.68,312.76,311.3,312.57,12055.0,311.68,312.76,311.3,312.57,12055.0
2020-03-06 14:30:00,312.37,312.74,311.42,311.75,19996.0,312.37,312.74,311.42,311.75,19996.0
2020-03-06 14:40:00,311.95,312.59,311.23,312.21,16809.0,311.95,312.59,311.23,312.21,16809.0
2020-03-06 14:50:00,312.25,312.58,311.67,311.9,18135.0,312.25,312.58,311.67,311.9,18135.0
2020-03-06 15:00:00,311.75,312.22,311.33,311.43,18980.0,311.75,312.22,311.33,311.43,18980.0
2020-03-06 15:10:00,311.54,313.83,311.54,313.53,24973.0,311.54,313.83,311.54,313.53,24973.0
2020-03-06 15:20:00,313.77,313.85,312.88,313.23,20896.0,313.77,313.85,312.88,313.23,20896.0
2020-03-06 15:30:00,312.97,316.55,312.79,314.56,26321.0,312.97,316.55,312.79,314.56,26321.0
2020-03-06 15:40:00,314.52,317.0,314.51,315.88,28602.0,314.52,317.0,314.51,315.88,28602.0
2020-03-06 15:50:00,315.99,319.18,315.99,317.95,84028.0,315.99,319.18,315.99,317.95,84028.0
2020-03-09 09:30:00,301.0,306.66,299.0,304.2,45990.0,301.0,306.66,299.0,304.2,45990.0
2020-03-09 09:40:00,303.09,304.24,303.09,303.09,5392.0,303.09,304.24,303.09,303.09,5392.0
2020-03-09 09:50:00,302.24,303.98,299.09,301.5,38005.0,302.24,303.98,299.09,301.5,38005.0
2020-03-09 10:00:00,301.45,304.58,300.85,304.38,34569.0,301.45,304.58,300.85,304.38,34569.0
2020-03-09 10:10:00,304.33,306.19,302.59,305.01,38854.0,304.33,306.19,302.59,305.01,38854.0
2020-03-09 10:20:00,305.28,305.28,300.82,301.63,35279.0,305.28,305.28,300.82,301.63,35279.0
2020-03-09 10:30:00,301.61,304.31,301.61,303.72,29350.0,301.61,304.31,301.61,303.72,29350.0
2020-03-09 10:40:00,303.9,304.3,300.86,300.95,46497.0,303.9,304.3,300.86,300.95,46497.0
2020-03-09 10:50:00,300.95,301.23,296.38,296.71,48987.0,300.95,301.23,296.38,296.71,48987.0
2020-03-09 11:00:00,296.74,298.15,295.99,297.18,39346.0,296.74,298.15,295.99,297.18,39346.0
2020-03-09 11:10:00,297.29,300.98,297.29,300.51,24404.0,297.29,300.98,297.29,300.51,24404.0
2020-03-09 11:20:00,300.44,301.73,300.07,301.31,21845.0,300.44,301.73,300.07,301.31,21845.0
2020-03-09 11:30:00,301.04,304.07,299.84,303.84,28005.0,301.04,304.07,299.84,303.84,28005.0
2020-03-09 11:40:00,304.03,305.79,304.02,305.56,16944.0,304.03,305.79,304.02,305.56,16944.0
2020-03-09 11:50:00,305.59,306.35,304.51,304.61,27685.0,305.59,306.35,304.51,304.61,27685.0
2020-03-09 12:00:00,304.42,306.26,303.84,306.25,19479.0,304.42,306.26,303.84,306.25,19479.0
2020-03-09 12:10:00,306.49,306.97,303.69,304.01,20236.0,306.49,306.97,303.69,304.01,20236.0
2020-03-09 12:20:00,303.34,303.75,302.34,302.5,15532.0,303.34,303.75,302.34,302.5,15532.0
2020-03-09 12:30:00,302.35,302.56,300.64,301.67,23383.0,302.35,302.56,300.64,301.67,23383.0
2020-03-09 12:40:00,301.9,302.69,299.31,299.89,22013.0,301.9,302.69,299.31,299.89,22013.0
2020-03-09 12:50:00,299.89,300.58,299.29,299.44,21396.0,299.89,300.58,299.29,299.44,21396.0
2020-03-09 13:00:00,299.58,300.49,298.77,299.86,16749.0,299.58,300.49,298.77,299.86,16749.0
2020-03-09 13:10:00,299.95,301.29,298.88,298.88,16266.0,299.95,301.29,298.88,298.88,16266.0
2020-03-09 13:20:00,298.99,298.99,297.92,298.28,24489.0,298.99,298.99,297.92,298.28,24489.0
2020-03-09 13:30:00,297.98,298.05,297.23,297.23,15873.0,297.98,298.05,297.23,297.23,15873.0
2020-03-09 13:40:00,297.31,297.75,296.26,296.84,20645.0,297.31,297.75,296.26,296.84,20645.0
2020-03-09 13:50:00,296.71,296.83,295.04,295.95,25284.0,296.71,296.83,295.04,295.95,25284.0
2020-03-09 14:00:00,295.85,296.09,294.34,295.09,23600.0,295.85,296.09,294.34,295.09,23600.0
2020-03-09 14:10:00,295.09,298.04,294.82,296.68,19854.0,295.09,298.04,294.82,296.68,19854.0
2020-03-09 14:20:00,296.88,297.3,296.08,296.08,16145.0,296.88,297.3,296.08,296.08,16145.0
2020-03-09 14:30:00,296.16,296.36,294.71,296.13,30794.0,296.16,296.36,294.71,296.13,30794.0
2020-03-09 14:40:00,296.36,296.36,293.76,294.2,33853.0,296.36,296.36,293.76,294.2,33853.0
2020-03-09 14:50:00,294.04,297.79,294.04,296.94,27673.0,294.04,297.79,294.04,296.94,27673.0
2020-03-09 15:00:00,297.07,299.97,296.31,298.92,36966.0,297.07,299.97,296.31,298.92,36966.0
2020-03-09 15:10:00,298.91,299.35,297.67,298.27,24061.0,298.91,299.35,297.67,298.27,24061.0
2020-03-09 15:20:00,298.32,301.62,298.01,300.47,34670.0,298.32,301.62,298.01,300.47,34670.0
2020-03-09 15:30:00,300.5,301.88,298.85,301.88,41547.0,300.5,301.88,298.85,301.88,41547.0
2020-03-09 15:40:00,301.81,302.0,299.25,300.77,47502.0,301.81,302.0,299.25,300.77,47502.0
2020-03-09 15:50:00,300.43,300.7,296.74,296.74,128936.0,300.43,300.7,296.74,296.74,128936.0
2020-03-10 09:30:00,304.49,308.78,302.11,302.78,80915.0,304.49,308.78,302.11,302.78,80915.0
2020-03-10 09:40:00,303.82,303.82,300.71,302.1,40925.0,303.82,303.82,300.71,302.1,40925.0
2020-03-10 09:50:00,302.1,305.0,301.37,304.12,27020.0,302.1,305.0,301.37,304.12,27020.0
2020-03-10 10:00:00,304.02,304.02,302.83,303.38,24919.0,304.02,304.02,302.83,303.38,24919.0
2020-03-10 10:10:00,303.4,303.71,302.22,302.88,39901.0,303.4,303.71,302.22,302.88,39901.0
2020-03-10 10:20:00,303.08,303.59,300.61,300.64,28641.0,303.08,303.59,300.61,300.64,28641.0
2020-03-10 10:30:00,300.59,301.07,299.22,300.59,24401.0,300.59,301.07,299.22,300.59,24401.0
2020-03-10 10:40:00,300.6,300.83,298.01,298.08,19907.0,300.6,300.83,298.01,298.08,19907.0
2020-03-10 10:50:00,298.08,298.53,295.88,296.01,27821.0,298.08,298.53,295.88,296.01,27821.0
2020-03-10 11:00:00,296.03,297.63,295.03,297.31,50448.0,296.03,297.63,295.03,297.31,50448.0
2020-03-10 11:10:00,297.31,297.31,293.97,293.97,27993.0,297.31,297.31,293.97,293.97,27993.0
2020-03-10 11:20:00,294.09,294.26,290.65,291.97,33994.0,294.09,294.26,290.65,291.97,33994.0
2020-03-10 11:30:00,292.04,292.27,289.58,290.31,31149.0,292.04,292.27,289.58,290.31,31149.0
2020-03-10 11:40:00,290.82,293.83,290.36,293.23,24846.0,290.82,293.83,290.36,293.23,24846.0
2020-03-10 11:50:00,293.05,293.28,290.13,291.59,41074.0,293.05,293.28,290.13,291.59,41074.0
2020-03-10 12:00:00,291.61,294.21,291.61,293.84,29813.0,291.61,294.21,291.61,293.84,29813.0
2020-03-10 12:10:00,294.52,296.57,294.19,295.13,23319.0,294.52,296.57,294.19,295.13,23319.0
2020-03-10 12:20:00,294.9,295.04,293.16,293.16,18117.0,294.9,295.04,293.16,293.16,18117.0
2020-03-10 12:30:00,293.16,294.16,291.94,294.08,22954.0,293.16,294.16,291.94,294.08,22954.0
2020-03-10 12:40:00,294.37,294.71,292.67,294.33,16555.0,294.37,294.71,292.67,294.33,16555.0
2020-03-10 12:50:00,294.4,296.91,293.7,296.4,19103.0,294.4,296.91,293.7,296.4,19103.0
2020-03-10 13:00:00,296.42,298.83,294.97,298.58,21880.0,296.42,298.83,294.97,298.58,21880.0
2020-03-10 13:10:00,298.6,299.31,297.62,298.99,18280.0,298.6,299.31,297.62,298.99,18280.0
2020-03-10 13:20:00,299.33,300.27,298.4,298.74,19574.0,299.33,300.27,298.4,298.74,19574.0
2020-03-10 13:30:00,298.78,299.13,296.6,297.24,18409.0,298.78,299.13,296.6,297.24,18409.0
2020-03-10 13:40:00,297.4,297.86,295.07,295.36,16532.0,297.4,297.86,295.07,295.36,16532.0
2020-03-10 13:50:00,295.64,295.79,294.0,294.5,13071.0,295.64,295.79,294.0,294.5,13071.0
2020-03-10 14:00:00,294.67,295.39,293.07,295.39,25136.0,294.67,295.39,293.07,295.39,25136.0
2020-03-10 14:10:00,295.04,296.79,295.01,295.81,17421.0,295.04,296.79,295.01,295.81,17421.0
2020-03-10 14:20:00,295.87,296.39,294.57,296.26,15624.0,295.87,296.39,294.57,296.26,15624.0
2020-03-10 14:30:00,296.53,299.24,296.21,298.46,15230.0,296.53,299.24,296.21,298.46,15230.0
2020-03-10 14:40:00,298.66,302.25,298.33,302.25,21832.0,298.66,302.25,298.33,302.25,21832.0
2020-03-10 14:50:00,302.05,302.1,300.44,300.95,19066.0,302.05,302.1,300.44,300.95,19066.0
2020-03-10 15:00:00,301.89,302.47,300.74,301.47,21819.0,301.89,302.47,300.74,301.47,21819.0
2020-03-10 15:10:00,301.68,302.72,300.8,302.6,23559.0,301.68,302.72,300.8,302.6,23559.0
2020-03-10 15:20:00,302.48,304.08,301.94,302.74,38250.0,302.48,304.08,301.94,302.74,38250.0
2020-03-10 15:30:00,302.68,303.85,300.95,302.53,55997.0,302.68,303.85,300.95,302.53,55997.0
2020-03-10 15:40:00,302.64,304.33,300.93,304.06,61026.0,302.64,304.33,300.93,304.06,61026.0
2020-03-10 15:50:00,303.94,305.63,303.55,305.63,100292.0,303.94,305.63,303.55,305.63,100292.0
2020-03-11 09:30:00,295.77,302.69,293.25,299.44,69090.0,295.77,302.69,293.25,299.44,69090.0
2020-03-11 09:40:00,299.77,302.16,299.32,299.48,27747.0,299.77,302.16,299.32,299.48,27747.0
2020-03-11 09:50:00,298.75,300.07,298.03,299.49,26956.0,298.75,300.07,298.03,299.49,26956.0
2020-03-11 10:00:00,299.88,303.36,299.55,302.56,26559.0,299.88,303.36,299.55,302.56,26559.0
2020-03-11 10:10:00,302.89,303.32,301.04,302.17,24306.0,302.89,303.32,301.04,302.17,24306.0
2020-03-11 10:20:00,302.18,302.47,300.34,300.96,22762.0,302.18,302.47,300.34,300.96,22762.0
2020-03-11 10:30:00,300.8,301.17,299.05,299.87,22960.0,300.8,301.17,299.05,299.87,22960.0
2020-03-11 10:40:00,299.52,299.89,297.34,297.34,21517.0,299.52,299.89,297.34,297.34,21517.0
2020-03-11 10:50:00,297.3,299.53,297.29,299.53,17471.0,297.3,299.53,297.29,299.53,17471.0
2020-03-11 11:00:00,299.62,300.39,298.57,299.75,19473.0,299.62,300.39,298.57,299.75,19473.0
2020-03-11 11:10:00,299.55,299.85,297.54,297.83,17094.0,299.55,299.85,297.54,297.83,17094.0
2020-03-11 11:20:00,297.84,298.05,296.57,297.34,18859.0,297.84,298.05,296.57,297.34,18859.0
2020-03-11 11:30:00,297.59,298.66,297.04,298.0,22825.0,297.59,298.66,297.04,298.0,22825.0
2020-03-11 11:40:00,298.0,298.43,297.0,297.32,20218.0,298.0,298.43,297.0,297.32,20218.0
2020-03-11 11:50:00,297.71,298.98,296.36,298.82,20538.0,297.71,298.98,296.36,298.82,20538.0
2020-03-11 12:00:00,298.98,299.85,298.03,299.72,13652.0,298.98,299.85,298.03,299.72,13652.0
2020-03-11 12:10:00,299.75,300.15,299.1,299.97,13438.0,299.75,300.15,299.1,299.97,13438.0
2020-03-11 12:20:00,299.89,300.31,298.0,298.28,20623.0,299.89,300.31,298.0,298.28,20623.0
2020-03-11 12:30:00,298.42,298.43,296.28,296.4,21936.0,298.42,298.43,296.28,296.4,21936.0
2020-03-11 12:40:00,296.22,296.72,295.13,295.54,72466.0,296.22,296.72,295.13,295.54,72466.0
2020-03-11 12:50:00,295.48,296.86,295.15,295.76,18442.0,295.48,296.86,295.15,295.76,18442.0
2020-03-11 13:00:00,295.76,296.09,294.44,295.6,20346.0,295.76,296.09,294.44,295.6,20346.0
2020-03-11 13:10:00,295.81,296.77,295.71,296.65,11628.0,295.81,296.77,295.71,296.65,11628.0
2020-03-11 13:20:00,296.85,297.59,295.84,297.33,14540.0,296.85,297.59,295.84,297.33,14540.0
2020-03-11 13:30:00,297.33,297.7,296.0,296.16,15113.0,297.33,297.7,296.0,296.16,15113.0
2020-03-11 13:40:00,296.09,297.43,295.67,297.22,19330.0,296.09,297.43,295.67,297.22,19330.0
2020-03-11 13:50:00,296.93,297.19,295.35,296.66,19358.0,296.93,297.19,295.35,296.66,19358.0
2020-03-11 14:00:00,296.84,296.94,294.14,294.26,17532.0,296.84,296.94,294.14,294.26,17532.0
2020-03-11 14:10:00,294.27,294.78,293.77,294.35,19785.0,294.27,294.78,293.77,294.35,19785.0
2020-03-11 14:20:00,294.48,294.8,294.1,294.37,23067.0,294.48,294.8,294.1,294.37,23067.0
2020-03-11 14:30:00,294.56,296.05,294.3,295.37,16722.0,294.56,296.05,294.3,295.37,16722.0
2020-03-11 14:40:00,295.43,296.45,294.19,294.24,16339.0,295.43,296.45,294.19,294.24,16339.0
2020-03-11 14:50:00,294.38,295.03,293.69,294.2,20149.0,294.38,295.03,293.69,294.2,20149.0
2020-03-11 15:00:00,294.2,294.67,292.53,292.59,27826.0,294.2,294.67,292.53,292.59,27826.0
2020-03-11 15:10:00,292.66,293.59,292.14,292.97,24457.0,292.66,293.59,292.14,292.97,24457.0
2020-03-11 15:20:00,292.92,295.07,291.96,294.63,33470.0,292.92,295.07,291.96,294.63,33470.0
2020-03-11 15:30:00,294.65,296.56,294.46,296.05,36147.0,294.65,296.56,294.46,296.05,36147.0
2020-03-11 15:40:00,295.74,296.68,294.56,296.31,38484.0,295.74,296.68,294.56,296.31,38484.0
2020-03-11 15:50:00,295.97,296.28,293.69,294.08,126445.0,295.97,296.28,293.69,294.08,126445.0
2020-03-12 09:30:00,280.04,281.0,276.0,276.25,64233.0,280.04,281.0,276.0,276.25,64233.0
2020-03-12 09:40:00,276.25,276.25,276.25,276.25,0.0,276.25,276.25,276.25,276.25,0.0
2020-03-12 09:50:00,274.25,277.43,266.01,275.46,80484.0,274.25,277.43,266.01,275.46,80484.0
2020-03-12 10:00:00,275.47,275.62,270.96,271.82,72941.0,275.47,275.62,270.96,271.82,72941.0
2020-03-12 10:10:00,271.82,275.91,271.37,273.5,46345.0,271.82,275.91,271.37,273.5,46345.0
2020-03-12 10:20:00,273.5,277.47,272.56,274.26,67785.0,273.5,277.47,272.56,274.26,67785.0
2020-03-12 10:30:00,274.45,277.32,273.93,274.87,68929.0,274.45,277.32,273.93,274.87,68929.0
2020-03-12 10:40:00,274.88,276.78,273.74,276.72,63944.0,274.88,276.78,273.74,276.72,63944.0
2020-03-12 10:50:00,276.69,279.78,276.6,277.76,38439.0,276.69,279.78,276.6,277.76,38439.0
2020-03-12 11:00:00,277.55,277.81,274.75,274.96,39708.0,277.55,277.81,274.75,274.96,39708.0
2020-03-12 11:10:00,275.07,277.03,274.4,276.85,58255.0,275.07,277.03,274.4,276.85,58255.0
2020-03-12 11:20:00,276.69,278.87,276.51,277.89,37294.0,276.69,278.87,276.51,277.89,37294.0
2020-03-12 11:30:00,277.81,279.45,272.48,273.14,88453.0,277.81,279.45,272.48,273.14,88453.0
2020-03-12 11:40:00,273.14,273.33,271.34,272.09,43212.0,273.14,273.33,271.34,272.09,43212.0
2020-03-12 11:50:00,271.73,274.45,270.65,273.57,29689.0,271.73,274.45,270.65,273.57,29689.0
2020-03-12 12:00:00,273.45,273.86,270.24,271.14,33669.0,273.45,273.86,270.24,271.14,33669.0
2020-03-12 12:10:00,270.72,271.05,268.62,270.11,34390.0,270.72,271.05,268.62,270.11,34390.0
2020-03-12 12:20:00,270.29,273.52,269.89,272.3,33104.0,270.29,273.52,269.89,272.3,33104.0
2020-03-12 12:30:00,272.0,272.74,271.03,272.16,34803.0,272.0,272.74,271.03,272.16,34803.0
2020-03-12 12:40:00,271.98,272.2,270.42,271.2,22639.0,271.98,272.2,270.42,271.2,22639.0
2020-03-12 12:50:00,271.09,281.63,271.09,280.68,39053.0,271.09,281.63,271.09,280.68,39053.0
2020-03-12 13:00:00,280.34,285.42,278.37,283.13,76177.0,280.34,285.42,278.37,283.13,76177.0
2020-03-12 13:10:00,283.76,283.79,275.94,276.96,29479.0,283.76,283.79,275.94,276.96,29479.0
2020-03-12 13:20:00,276.97,278.41,275.86,276.81,18863.0,276.97,278.41,275.86,276.81,18863.0
2020-03-12 13:30:00,276.81,278.6,272.63,272.9,29830.0,276.81,278.6,272.63,272.9,29830.0
2020-03-12 13:40:00,272.1,274.72,272.1,274.36,28219.0,272.1,274.72,272.1,274.36,28219.0
2020-03-12 13:50:00,274.36,276.37,273.53,275.83,25238.0,274.36,276.37,273.53,275.83,25238.0
2020-03-12 14:00:00,276.08,277.14,274.0,274.81,21433.0,276.08,277.14,274.0,274.81,21433.0
2020-03-12 14:10:00,274.95,275.26,271.81,271.81,19564.0,274.95,275.26,271.81,271.81,19564.0
2020-03-12 14:20:00,272.45,273.01,270.72,272.58,22373.0,272.45,273.01,270.72,272.58,22373.0
2020-03-12 14:30:00,272.16,272.9,269.02,269.56,23755.0,272.16,272.9,269.02,269.56,23755.0
2020-03-12 14:40:00,269.64,271.99,269.46,271.99,20000.0,269.64,271.99,269.46,271.99,20000.0
2020-03-12 14:50:00,272.52,273.63,269.46,270.01,22543.0,272.52,273.63,269.46,270.01,22543.0
2020-03-12 15:00:00,270.38,272.17,269.75,271.21,30224.0,270.38,272.17,269.75,271.21,30224.0
2020-03-12 15:10:00,271.67,273.2,270.31,271.07,40521.0,271.67,273.2,270.31,271.07,40521.0
2020-03-12 15:20:00,271.26,271.88,270.16,270.5,51706.0,271.26,271.88,270.16,270.5,51706.0
2020-03-12 15:30:00,270.65,273.23,270.51,272.87,60075.0,270.65,273.23,270.51,272.87,60075.0
2020-03-12 15:40:00,272.87,275.61,272.56,274.95,63513.0,272.87,275.61,272.56,274.95,63513.0
2020-03-12 15:50:00,275.15,277.39,268.38,268.4,169348.0,275.15,277.39,268.38,268.4,169348.0
2020-03-13 09:30:00,279.14,292.29,279.14,284.6,158159.0,279.14,292.29,279.14,284.6,158159.0
2020-03-13 09:40:00,283.94,285.27,281.13,284.06,115482.0,283.94,285.27,281.13,284.06,115482.0
2020-03-13 09:50:00,284.06,284.19,280.73,282.6,56947.0,284.06,284.19,280.73,282.6,56947.0
2020-03-13 10:00:00,282.64,284.04,281.79,283.35,61659.0,282.64,284.04,281.79,283.35,61659.0
2020-03-13 10:10:00,283.31,288.3,282.6,286.94,41782.0,283.31,288.3,282.6,286.94,41782.0
2020-03-13 10:20:00,287.02,291.26,287.02,291.26,49421.0,287.02,291.26,287.02,291.26,49421.0
2020-03-13 10:30:00,291.26,293.36,290.17,290.45,65489.0,291.26,293.36,290.17,290.45,65489.0
2020-03-13 10:40:00,290.17,291.61,289.22,289.58,46032.0,290.17,291.61,289.22,289.58,46032.0
2020-03-13 10:50:00,289.9,290.38,285.32,285.9,60041.0,289.9,290.38,285.32,285.9,60041.0
2020-03-13 11:00:00,285.99,287.22,284.47,285.45,30169.0,285.99,287.22,284.47,285.45,30169.0
2020-03-13 11:10:00,285.05,285.38,282.46,283.21,24367.0,285.05,285.38,282.46,283.21,24367.0
2020-03-13 11:20:00,283.55,284.69,281.11,281.12,14873.0,283.55,284.69,281.11,281.12,14873.0
2020-03-13 11:30:00,281.2,281.59,278.84,279.61,23903.0,281.2,281.59,278.84,279.61,23903.0
2020-03-13 11:40:00,279.3,279.94,277.74,278.05,20726.0,279.3,279.94,277.74,278.05,20726.0
2020-03-13 11:50:00,278.15,282.17,277.54,280.34,26004.0,278.15,282.17,277.54,280.34,26004.0
2020-03-13 12:00:00,280.63,281.09,276.24,279.04,29488.0,280.63,281.09,276.24,279.04,29488.0
2020-03-13 12:10:00,279.26,280.93,278.97,280.51,21259.0,279.26,280.93,278.97,280.51,21259.0
2020-03-13 12:20:00,280.51,282.45,280.38,281.52,15425.0,280.51,282.45,280.38,281.52,15425.0
2020-03-13 12:30:00,281.34,285.25,281.33,283.94,26024.0,281.34,285.25,281.33,283.94,26024.0
2020-03-13 12:40:00,283.88,289.5,283.74,289.03,47282.0,283.88,289.5,283.74,289.03,47282.0
2020-03-13 12:50:00,289.25,290.17,287.81,288.13,41461.0,289.25,290.17,287.81,288.13,41461.0
2020-03-13 13:00:00,287.99,289.25,287.01,288.58,30807.0,287.99,289.25,287.01,288.58,30807.0
2020-03-13 13:10:00,288.39,291.91,287.97,291.75,33158.0,288.39,291.91,287.97,291.75,33158.0
2020-03-13 13:20:00,291.52,295.1,291.16,294.91,28633.0,291.52,295.1,291.16,294.91,28633.0
2020-03-13 13:30:00,294.9,295.67,291.38,292.5,40277.0,294.9,295.67,291.38,292.5,40277.0
2020-03-13 13:40:00,292.83,294.85,292.83,294.1,27903.0,292.83,294.85,292.83,294.1,27903.0
2020-03-13 13:50:00,294.1,294.94,293.1,293.67,34309.0,294.1,294.94,293.1,293.67,34309.0
2020-03-13 14:00:00,293.49,294.33,290.0,290.94,40242.0,293.49,294.33,290.0,290.94,40242.0
2020-03-13 14:10:00,290.98,293.15,290.25,291.79,24414.0,290.98,293.15,290.25,291.79,24414.0
2020-03-13 14:20:00,291.79,292.71,290.47,291.97,21087.0,291.79,292.71,290.47,291.97,21087.0
2020-03-13 14:30:00,292.39,292.68,289.44,289.49,30291.0,292.39,292.68,289.44,289.49,30291.0
2020-03-13 14:40:00,289.43,292.44,288.82,291.15,25265.0,289.43,292.44,288.82,291.15,25265.0
2020-03-13 14:50:00,291.15,292.51,290.41,291.91,34375.0,291.15,292.51,290.41,291.91,34375.0
2020-03-13 15:00:00,292.01,294.78,291.81,293.32,36243.0,292.01,294.78,291.81,293.32,36243.0
2020-03-13 15:10:00,293.3,294.78,291.07,293.8,41310.0,293.3,294.78,291.07,293.8,41310.0
2020-03-13 15:20:00,293.56,294.7,292.97,294.19,42692.0,293.56,294.7,292.97,294.19,42692.0
2020-03-13 15:30:00,294.43,295.13,288.21,294.58,67070.0,294.43,295.13,288.21,294.58,67070.0
2020-03-13 15:40:00,294.39,299.45,294.21,296.85,59515.0,294.39,299.45,294.21,296.85,59515.0
2020-03-13 15:50:00,297.11,306.0,296.99,305.87,259184.0,297.11,306.0,296.99,305.87,259184.0
2020-03-16 09:30:00,278.82,278.82,278.82,278.82,100.0,278.82,278.82,278.82,278.82,100.0
2020-03-16 09:40:00,281.86,283.42,277.0,282.83,36745.0,281.86,283.42,277.0,282.83,36745.0
2020-03-16 09:50:00,283.06,289.75,279.51,288.51,80123.0,283.06,289.75,279.51,288.51,80123.0
2020-03-16 10:00:00,288.5,293.99,284.8,293.99,60317.0,288.5,293.99,284.8,293.99,60317.0
2020-03-16 10:10:00,294.06,294.11,290.83,291.88,42609.0,294.06,294.11,290.83,291.88,42609.0
2020-03-16 10:20:00,291.88,299.45,291.23,297.58,52852.0,291.88,299.45,291.23,297.58,52852.0
2020-03-16 10:30:00,297.81,304.13,295.84,304.13,43555.0,297.81,304.13,295.84,304.13,43555.0
2020-03-16 10:40:00,304.02,305.22,301.2,302.24,31591.0,304.02,305.22,301.2,302.24,31591.0
2020-03-16 10:50:00,302.02,304.14,301.26,302.19,20699.0,302.02,304.14,301.26,302.19,20699.0
2020-03-16 11:00:00,302.06,306.41,301.91,304.93,28498.0,302.06,306.41,301.91,304.93,28498.0
2020-03-16 11:10:00,305.03,306.55,301.85,305.03,21291.0,305.03,306.55,301.85,305.03,21291.0
2020-03-16 11:20:00,305.48,307.0,304.23,305.09,13535.0,305.48,307.0,304.23,305.09,13535.0
2020-03-16 11:30:00,304.84,306.22,302.66,304.69,24199.0,304.84,306.22,302.66,304.69,24199.0
2020-03-16 11:40:00,304.3,305.85,301.14,305.28,29260.0,304.3,305.85,301.14,305.28,29260.0
2020-03-16 11:50:00,305.29,308.39,304.8,308.32,25546.0,305.29,308.39,304.8,308.32,25546.0
2020-03-16 12:00:00,308.13,309.35,307.21,307.93,31041.0,308.13,309.35,307.21,307.93,31041.0
2020-03-16 12:10:00,307.65,307.84,300.09,300.11,53663.0,307.65,307.84,300.09,300.11,53663.0
2020-03-16 12:20:00,300.11,301.05,297.72,299.83,38193.0,300.11,301.05,297.72,299.83,38193.0
2020-03-16 12:30:00,300.1,303.93,297.68,302.27,27355.0,300.1,303.93,297.68,302.27,27355.0
2020-03-16 12:40:00,302.77,303.46,300.34,301.12,31829.0,302.77,303.46,300.34,301.12,31829.0
2020-03-16 12:50:00,301.2,301.3,298.8,301.0,23338.0,301.2,301.3,298.8,301.0,23338.0
2020-03-16 13:00:00,301.0,303.05,300.39,301.57,24034.0,301.0,303.05,300.39,301.57,24034.0
2020-03-16 13:10:00,301.57,304.69,301.08,301.28,22362.0,301.57,304.69,301.08,301.28,22362.0
2020-03-16 13:20:00,301.26,302.77,300.31,301.36,14296.0,301.26,302.77,300.31,301.36,14296.0
2020-03-16 13:30:00,301.49,301.92,298.78,300.24,20247.0,301.49,301.92,298.78,300.24,20247.0
2020-03-16 13:40:00,300.39,302.0,299.08,301.11,26741.0,300.39,302.0,299.08,301.11,26741.0
2020-03-16 13:50:00,301.1,301.74,299.95,300.27,26942.0,301.1,301.74,299.95,300.27,26942.0
2020-03-16 14:00:00,299.95,299.95,295.99,296.53,27872.0,299.95,299.95,295.99,296.53,27872.0
2020-03-16 14:10:00,296.78,299.17,295.45,295.87,19828.0,296.78,299.17,295.45,295.87,19828.0
2020-03-16 14:20:00,296.25,296.26,294.06,295.72,38783.0,296.25,296.26,294.06,295.72,38783.0
2020-03-16 14:30:00,296.01,301.0,295.55,299.36,44750.0,296.01,301.0,295.55,299.36,44750.0
2020-03-16 14:40:00,299.36,299.36,295.56,297.27,22046.0,299.36,299.36,295.56,297.27,22046.0
2020-03-16 14:50:00,297.5,300.05,296.57,298.41,26568.0,297.5,300.05,296.57,298.41,26568.0
2020-03-16 15:00:00,298.51,300.31,297.07,298.02,24245.0,298.51,300.31,297.07,298.02,24245.0
2020-03-16 15:10:00,298.57,298.87,294.1,295.72,41225.0,298.57,298.87,294.1,295.72,41225.0
2020-03-16 15:20:00,295.41,295.83,292.77,294.04,40758.0,295.41,295.83,292.77,294.04,40758.0
2020-03-16 15:30:00,294.03,294.03,291.19,294.0,56344.0,294.03,294.03,291.19,294.0,56344.0
2020-03-16 15:40:00,294.07,296.54,291.41,291.49,40439.0,294.07,296.54,291.41,291.49,40439.0
2020-03-16 15:50:00,291.04,291.04,273.59,281.71,351848.0,291.04,291.04,273.59,281.71,351848.0
2020-03-17 09:30:00,285.0,293.48,284.13,292.17,64111.0,285.0,293.48,284.13,292.17,64111.0
2020-03-17 09:40:00,292.28,293.92,288.03,291.11,43855.0,292.28,293.92,288.03,291.11,43855.0
2020-03-17 09:50:00,290.95,292.51,286.92,288.36,35652.0,290.95,292.51,286.92,288.36,35652.0
2020-03-17 10:00:00,288.54,293.72,288.12,293.02,50332.0,288.54,293.72,288.12,293.02,50332.0
2020-03-17 10:10:00,293.54,299.24,293.16,295.93,39032.0,293.54,299.24,293.16,295.93,39032.0
2020-03-17 10:20:00,295.85,298.61,294.48,297.07,41316.0,295.85,298.61,294.48,297.07,41316.0
2020-03-17 10:30:00,296.85,297.63,294.61,295.49,38673.0,296.85,297.63,294.61,295.49,38673.0
2020-03-17 10:40:00,295.33,299.02,294.22,298.21,38506.0,295.33,299.02,294.22,298.21,38506.0
2020-03-17 10:50:00,297.67,299.23,295.81,298.56,26720.0,297.67,299.23,295.81,298.56,26720.0
2020-03-17 11:00:00,299.12,304.77,298.59,304.44,39019.0,299.12,304.77,298.59,304.44,39019.0
2020-03-17 11:10:00,304.5,309.49,304.16,308.47,50251.0,304.5,309.49,304.16,308.47,50251.0
2020-03-17 11:20:00,308.75,308.97,303.75,307.49,32312.0,308.75,308.97,303.75,307.49,32312.0
2020-03-17 11:30:00,306.99,308.97,305.8,306.22,43455.0,306.99,308.97,305.8,306.22,43455.0
2020-03-17 11:40:00,306.45,309.77,306.16,309.64,26768.0,306.45,309.77,306.16,309.64,26768.0
2020-03-17 11:50:00,309.5,310.58,307.08,308.21,34376.0,309.5,310.58,307.08,308.21,34376.0
2020-03-17 12:00:00,308.57,310.54,308.13,310.19,35735.0,308.57,310.54,308.13,310.19,35735.0
2020-03-17 12:10:00,310.2,311.17,306.74,308.57,29578.0,310.2,311.17,306.74,308.57,29578.0
2020-03-17 12:20:00,308.34,308.34,303.67,303.92,27550.0,308.34,308.34,303.67,303.92,27550.0
2020-03-17 12:30:00,303.92,305.57,303.0,303.28,24002.0,303.92,305.57,303.0,303.28,24002.0
2020-03-17 12:40:00,303.25,305.98,302.55,304.95,24264.0,303.25,305.98,302.55,304.95,24264.0
2020-03-17 12:50:00,304.5,306.45,302.12,306.45,27905.0,304.5,306.45,302.12,306.45,27905.0
2020-03-17 13:00:00,306.5,309.0,304.68,306.93,44681.0,306.5,309.0,304.68,306.93,44681.0
2020-03-17 13:10:00,306.8,307.44,303.74,307.44,51767.0,306.8,307.44,303.74,307.44,51767.0
2020-03-17 13:20:00,306.87,306.87,302.89,306.62,21048.0,306.87,306.87,302.89,306.62,21048.0
2020-03-17 13:30:00,306.22,309.4,305.55,309.15,27073.0,306.22,309.4,305.55,309.15,27073.0
2020-03-17 13:40:00,309.15,313.1,308.9,311.82,27078.0,309.15,313.1,308.9,311.82,27078.0
2020-03-17 13:50:00,311.66,312.37,308.26,310.94,35640.0,311.66,312.37,308.26,310.94,35640.0
2020-03-17 14:00:00,310.32,312.61,308.49,312.03,32966.0,310.32,312.61,308.49,312.03,32966.0
2020-03-17 14:10:00,311.89,314.0,310.2,313.55,28139.0,311.89,314.0,310.2,313.55,28139.0
2020-03-17 14:20:00,313.5,313.77,309.71,312.15,26566.0,313.5,313.77,309.71,312.15,26566.0
2020-03-17 14:30:00,312.29,313.8,311.05,312.57,28630.0,312.29,313.8,311.05,312.57,28630.0
2020-03-17 14:40:00,312.91,312.91,307.96,308.32,20746.0,312.91,312.91,307.96,308.32,20746.0
2020-03-17 14:50:00,308.12,310.26,306.45,309.59,21360.0,308.12,310.26,306.45,309.59,21360.0
2020-03-17 15:00:00,310.01,310.01,303.36,307.69,34317.0,310.01,310.01,303.36,307.69,34317.0
2020-03-17 15:10:00,308.0,310.13,306.07,309.05,26031.0,308.0,310.13,306.07,309.05,26031.0
2020-03-17 15:20:00,308.81,308.82,304.86,305.33,26276.0,308.81,308.82,304.86,305.33,26276.0
2020-03-17 15:30:00,305.68,312.19,305.17,312.07,42709.0,305.68,312.19,305.17,312.07,42709.0
2020-03-17 15:40:00,312.25,314.65,309.22,310.02,52665.0,312.25,314.65,309.22,310.02,52665.0
2020-03-17 15:50:00,310.05,310.44,299.76,305.56,154883.0,310.05,310.44,299.76,305.56,154883.0
2020-03-18 09:30:00,293.71,301.69,289.5,300.47,55035.0,293.71,301.69,289.5,300.47,55035.0
2020-03-18 09:40:00,301.0,302.97,298.31,299.34,48903.0,301.0,302.97,298.31,299.34,48903.0
2020-03-18 09:50:00,299.74,304.72,299.27,303.23,46569.0,299.74,304.72,299.27,303.23,46569.0
2020-03-18 10:00:00,303.22,306.74,302.07,302.1,39787.0,303.22,306.74,302.07,302.1,39787.0
2020-03-18 10:10:00,301.9,303.18,300.28,300.28,30968.0,301.9,303.18,300.28,300.28,30968.0
2020-03-18 10:20:00,300.28,303.32,298.27,303.31,22851.0,300.28,303.32,298.27,303.31,22851.0
2020-03-18 10:30:00,303.31,305.71,303.02,303.36,27905.0,303.31,305.71,303.02,303.36,27905.0
2020-03-18 10:40:00,303.4,305.31,296.32,297.1,30408.0,303.4,305.31,296.32,297.1,30408.0
2020-03-18 10:50:00,296.4,297.02,291.11,293.65,45492.0,296.4,297.02,291.11,293.65,45492.0
2020-03-18 11:00:00,293.53,295.9,290.51,290.51,26820.0,293.53,295.9,290.51,290.51,26820.0
2020-03-18 11:10:00,291.15,291.62,289.0,289.76,33575.0,291.15,291.62,289.0,289.76,33575.0
2020-03-18 11:20:00,290.43,291.46,286.6,288.13,36813.0,290.43,291.46,286.6,288.13,36813.0
2020-03-18 11:30:00,288.11,289.62,285.53,287.96,32118.0,288.11,289.62,285.53,287.96,32118.0
2020-03-18 11:40:00,287.67,290.94,285.84,289.71,18216.0,287.67,290.94,285.84,289.71,18216.0
2020-03-18 11:50:00,289.5,294.8,289.5,293.36,30115.0,289.5,294.8,289.5,293.36,30115.0
2020-03-18 12:00:00,292.96,294.69,290.6,291.6,20229.0,292.96,294.69,290.6,291.6,20229.0
2020-03-18 12:10:00,291.65,292.05,287.5,288.48,23580.0,291.65,292.05,287.5,288.48,23580.0
2020-03-18 12:20:00,289.24,289.24,285.02,287.02,30424.0,289.24,289.24,285.02,287.02,30424.0
2020-03-18 12:30:00,286.93,286.95,282.19,282.51,33703.0,286.93,286.95,282.19,282.51,33703.0
2020-03-18 12:40:00,282.76,287.43,282.38,284.66,29642.0,282.76,287.43,282.38,284.66,29642.0
2020-03-18 12:50:00,284.43,284.58,280.15,280.33,18500.0,284.43,284.58,280.15,280.33,18500.0
2020-03-18 13:00:00,280.33,280.33,280.33,280.33,0.0,280.33,280.33,280.33,280.33,0.0
2020-03-18 13:10:00,280.0,285.0,279.26,285.0,38661.0,280.0,285.0,279.26,285.0,38661.0
2020-03-18 13:20:00,285.51,286.61,280.14,281.09,26398.0,285.51,286.61,280.14,281.09,26398.0
2020-03-18 13:30:00,280.78,285.39,277.51,283.71,36074.0,280.78,285.39,277.51,283.71,36074.0
2020-03-18 13:40:00,283.84,286.08,281.55,285.66,31693.0,283.84,286.08,281.55,285.66,31693.0
2020-03-18 13:50:00,285.27,285.64,281.41,283.08,25777.0,285.27,285.64,281.41,283.08,25777.0
2020-03-18 14:00:00,283.42,285.36,281.22,284.45,37286.0,283.42,285.36,281.22,284.45,37286.0
2020-03-18 14:10:00,284.45,285.02,281.18,282.13,29823.0,284.45,285.02,281.18,282.13,29823.0
2020-03-18 14:20:00,281.79,282.95,277.78,279.2,51032.0,281.79,282.95,277.78,279.2,51032.0
2020-03-18 14:30:00,278.84,282.39,277.56,281.96,73464.0,278.84,282.39,277.56,281.96,73464.0
2020-03-18 14:40:00,282.4,283.15,280.54,282.6,36171.0,282.4,283.15,280.54,282.6,36171.0
2020-03-18 14:50:00,282.59,293.21,281.99,292.6,50345.0,282.59,293.21,281.99,292.6,50345.0
2020-03-18 15:00:00,293.0,294.75,287.79,293.92,61286.0,293.0,294.75,287.79,293.92,61286.0
2020-03-18 15:10:00,293.95,297.56,291.42,295.02,50184.0,293.95,297.56,291.42,295.02,50184.0
2020-03-18 15:20:00,294.99,296.81,291.1,293.71,68100.0,294.99,296.81,291.1,293.71,68100.0
2020-03-18 15:30:00,293.25,295.16,291.08,291.63,76226.0,293.25,295.16,291.08,291.63,76226.0
2020-03-18 15:40:00,292.09,294.4,288.37,292.56,54692.0,292.09,294.4,288.37,292.56,54692.0
2020-03-18 15:50:00,292.94,300.0,289.79,299.99,213959.0,292.94,300.0,289.79,299.99,213959.0
2020-03-19 09:30:00,293.15,295.56,285.16,286.59,70260.0,293.15,295.56,285.16,286.59,70260.0
2020-03-19 09:40:00,286.75,295.0,286.75,293.42,37912.0,286.75,295.0,286.75,293.42,37912.0
2020-03-19 09:50:00,292.59,294.99,290.24,292.39,44784.0,292.59,294.99,290.24,292.39,44784.0
2020-03-19 10:00:00,291.91,294.09,288.94,293.2,65181.0,291.91,294.09,288.94,293.2,65181.0
2020-03-19 10:10:00,293.24,297.0,290.4,291.0,46935.0,293.24,297.0,290.4,291.0,46935.0
2020-03-19 10:20:00,290.16,294.77,290.16,291.3,33532.0,290.16,294.77,290.16,291.3,33532.0
2020-03-19 10:30:00,291.32,296.0,290.65,291.27,39937.0,291.32,296.0,290.65,291.27,39937.0
2020-03-19 10:40:00,291.64,292.98,289.41,289.88,46209.0,291.64,292.98,289.41,289.88,46209.0
2020-03-19 10:50:00,289.68,293.0,288.1,288.1,34680.0,289.68,293.0,288.1,288.1,34680.0
2020-03-19 11:00:00,288.78,290.5,287.5,289.98,28218.0,288.78,290.5,287.5,289.98,28218.0
2020-03-19 11:10:00,289.97,291.74,287.68,289.0,42106.0,289.97,291.74,287.68,289.0,42106.0
2020-03-19 11:20:00,289.44,292.55,288.17,292.55,41376.0,289.44,292.55,288.17,292.55,41376.0
2020-03-19 11:30:00,292.1,297.48,291.33,293.0,38071.0,292.1,297.48,291.33,293.0,38071.0
2020-03-19 11:40:00,293.35,295.0,291.75,293.35,21376.0,293.35,295.0,291.75,293.35,21376.0
2020-03-19 11:50:00,294.36,295.67,290.03,290.65,27685.0,294.36,295.67,290.03,290.65,27685.0
2020-03-19 12:00:00,290.62,290.72,286.27,288.37,40028.0,290.62,290.72,286.27,288.37,40028.0
2020-03-19 12:10:00,288.19,288.7,286.53,287.8,30894.0,288.19,288.7,286.53,287.8,30894.0
2020-03-19 12:20:00,288.65,288.81,285.31,287.3,27425.0,288.65,288.81,285.31,287.3,27425.0
2020-03-19 12:30:00,287.27,287.94,284.66,284.71,38228.0,287.27,287.94,284.66,284.71,38228.0
2020-03-19 12:40:00,284.72,286.25,283.28,285.0,41539.0,284.72,286.25,283.28,285.0,41539.0
2020-03-19 12:50:00,285.09,289.74,284.7,286.45,26809.0,285.09,289.74,284.7,286.45,26809.0
2020-03-19 13:00:00,286.43,288.38,284.02,286.96,27059.0,286.43,288.38,284.02,286.96,27059.0
2020-03-19 13:10:00,287.75,288.71,286.19,287.39,20241.0,287.75,288.71,286.19,287.39,20241.0
2020-03-19 13:20:00,288.05,289.35,286.6,287.68,23289.0,288.05,289.35,286.6,287.68,23289.0
2020-03-19 13:30:00,287.48,289.25,285.97,288.91,25130.0,287.48,289.25,285.97,288.91,25130.0
2020-03-19 13:40:00,288.86,291.48,288.63,290.12,27012.0,288.86,291.48,288.63,290.12,27012.0
2020-03-19 13:50:00,290.47,294.36,289.46,290.42,34668.0,290.47,294.36,289.46,290.42,34668.0
2020-03-19 14:00:00,289.96,290.41,287.17,288.83,31517.0,289.96,290.41,287.17,288.83,31517.0
2020-03-19 14:10:00,289.03,292.24,289.02,291.33,32101.0,289.03,292.24,289.02,291.33,32101.0
2020-03-19 14:20:00,291.49,292.87,290.01,291.4,36551.0,291.49,292.87,290.01,291.4,36551.0
2020-03-19 14:30:00,291.4,295.0,290.54,294.42,28933.0,291.4,295.0,290.54,294.42,28933.0
2020-03-19 14:40:00,293.74,294.99,292.94,293.6,23528.0,293.74,294.99,292.94,293.6,23528.0
2020-03-19 14:50:00,293.13,294.62,292.4,294.62,30984.0,293.13,294.62,292.4,294.62,30984.0
2020-03-19 15:00:00,293.75,294.0,289.41,289.85,30954.0,293.75,294.0,289.41,289.85,30954.0
2020-03-19 15:10:00,290.09,293.97,288.51,292.52,29209.0,290.09,293.97,288.51,292.52,29209.0
2020-03-19 15:20:00,293.07,296.94,292.9,294.68,33981.0,293.07,296.94,292.9,294.68,33981.0
2020-03-19 15:30:00,294.81,296.82,293.09,295.32,40005.0,294.81,296.82,293.09,295.32,40005.0
2020-03-19 15:40:00,295.32,297.4,292.47,293.25,44158.0,295.32,297.4,292.47,293.25,44158.0
2020-03-19 15:50:00,293.24,293.34,284.35,287.32,142091.0,293.24,293.34,284.35,287.32,142091.0
2020-03-20 09:30:00,288.02,294.44,286.14,287.51,252014.0,288.02,294.44,286.14,287.51,252014.0
2020-03-20 09:40:00,287.09,290.07,285.28,287.07,39453.0,287.09,290.07,285.28,287.07,39453.0
2020-03-20 09:50:00,287.08,292.63,285.98,291.26,33459.0,287.08,292.63,285.98,291.26,33459.0
2020-03-20 10:00:00,291.19,293.19,289.01,291.4,29517.0,291.19,293.19,289.01,291.4,29517.0
2020-03-20 10:10:00,290.9,294.74,290.74,292.85,23648.0,290.9,294.74,290.74,292.85,23648.0
2020-03-20 10:20:00,292.84,299.0,292.72,296.2,27086.0,292.84,299.0,292.72,296.2,27086.0
2020-03-20 10:30:00,296.66,298.73,295.03,298.02,22158.0,296.66,298.73,295.03,298.02,22158.0
2020-03-20 10:40:00,298.01,298.35,294.22,295.16,21203.0,298.01,298.35,294.22,295.16,21203.0
2020-03-20 10:50:00,295.52,301.88,295.48,299.19,59820.0,295.52,301.88,295.48,299.19,59820.0
2020-03-20 11:00:00,298.72,298.72,293.51,295.0,15987.0,298.72,298.72,293.51,295.0,15987.0
2020-03-20 11:10:00,294.99,295.46,291.93,291.93,17544.0,294.99,295.46,291.93,291.93,17544.0
2020-03-20 11:20:00,292.08,292.08,287.05,289.98,30331.0,292.08,292.08,287.05,289.98,30331.0
2020-03-20 11:30:00,289.32,290.92,288.77,290.37,23734.0,289.32,290.92,288.77,290.37,23734.0
2020-03-20 11:40:00,289.6,290.84,288.56,289.95,19099.0,289.6,290.84,288.56,289.95,19099.0
2020-03-20 11:50:00,289.95,291.37,288.13,288.93,15982.0,289.95,291.37,288.13,288.93,15982.0
2020-03-20 12:00:00,288.97,289.37,283.18,283.47,34642.0,288.97,289.37,283.18,283.47,34642.0
2020-03-20 12:10:00,283.47,285.0,282.27,283.78,35836.0,283.47,285.0,282.27,283.78,35836.0
2020-03-20 12:20:00,283.78,284.23,281.34,282.57,27514.0,283.78,284.23,281.34,282.57,27514.0
2020-03-20 12:30:00,282.95,284.77,282.39,283.07,23916.0,282.95,284.77,282.39,283.07,23916.0
2020-03-20 12:40:00,283.38,287.17,283.09,286.43,21231.0,283.38,287.17,283.09,286.43,21231.0
2020-03-20 12:50:00,286.11,286.11,283.55,284.78,28249.0,286.11,286.11,283.55,284.78,28249.0
2020-03-20 13:00:00,284.36,286.29,282.37,286.18,25545.0,284.36,286.29,282.37,286.18,25545.0
2020-03-20 13:10:00,285.96,287.31,283.2,286.88,19849.0,285.96,287.31,283.2,286.88,19849.0
2020-03-20 13:20:00,286.87,286.87,282.81,284.67,19538.0,286.87,286.87,282.81,284.67,19538.0
2020-03-20 13:30:00,285.89,286.37,284.53,286.31,19808.0,285.89,286.37,284.53,286.31,19808.0
2020-03-20 13:40:00,285.74,288.37,285.24,286.28,12358.0,285.74,288.37,285.24,286.28,12358.0
2020-03-20 13:50:00,286.5,288.95,285.84,288.3,13358.0,286.5,288.95,285.84,288.3,13358.0
2020-03-20 14:00:00,288.33,290.36,287.89,289.29,22988.0,288.33,290.36,287.89,289.29,22988.0
2020-03-20 14:10:00,289.56,289.59,286.26,287.06,17324.0,289.56,289.59,286.26,287.06,17324.0
2020-03-20 14:20:00,287.31,289.12,282.62,284.57,30346.0,287.31,289.12,282.62,284.57,30346.0
2020-03-20 14:30:00,285.29,286.52,283.08,283.76,25796.0,285.29,286.52,283.08,283.76,25796.0
2020-03-20 14:40:00,284.39,284.88,282.28,283.63,31073.0,284.39,284.88,282.28,283.63,31073.0
2020-03-20 14:50:00,283.63,284.99,278.0,280.82,50761.0,283.63,284.99,278.0,280.82,50761.0
2020-03-20 15:00:00,280.82,283.1,278.78,282.46,25292.0,280.82,283.1,278.78,282.46,25292.0
2020-03-20 15:10:00,282.45,284.45,279.14,279.14,25657.0,282.45,284.45,279.14,279.14,25657.0
2020-03-20 15:20:00,280.02,286.77,279.74,284.79,39208.0,280.02,286.77,279.74,284.79,39208.0
2020-03-20 15:30:00,284.94,286.3,281.67,282.46,45122.0,284.94,286.3,281.67,282.46,45122.0
2020-03-20 15:40:00,282.65,283.52,280.0,280.01,46018.0,282.65,283.52,280.0,280.01,46018.0
2020-03-20 15:50:00,280.01,281.17,277.81,278.0,166757.0,280.01,281.17,277.81,278.0,166757.0
2020-03-23 09:30:00,283.32,285.99,278.9,279.33,142549.0,283.32,285.99,278.9,279.33,142549.0
2020-03-23 09:40:00,279.75,283.19,279.38,281.96,66328.0,279.75,283.19,279.38,281.96,66328.0
2020-03-23 09:50:00,280.25,288.06,280.25,284.1,55296.0,280.25,288.06,280.25,284.1,55296.0
2020-03-23 10:00:00,284.89,285.09,278.25,278.7,63097.0,284.89,285.09,278.25,278.7,63097.0
2020-03-23 10:10:00,278.7,280.27,275.22,275.45,53229.0,278.7,280.27,275.22,275.45,53229.0
2020-03-23 10:20:00,275.34,278.82,274.82,277.51,52161.0,275.34,278.82,274.82,277.51,52161.0
2020-03-23 10:30:00,276.9,277.1,271.74,273.23,58132.0,276.9,277.1,271.74,273.23,58132.0
2020-03-23 10:40:00,273.25,274.05,270.85,271.04,54401.0,273.25,274.05,270.85,271.04,54401.0
2020-03-23 10:50:00,271.04,272.38,268.65,268.65,43743.0,271.04,272.38,268.65,268.65,43743.0
2020-03-23 11:00:00,268.6,272.44,267.12,271.6,33354.0,268.6,272.44,267.12,271.6,33354.0
2020-03-23 11:10:00,271.88,272.49,269.2,270.85,21946.0,271.88,272.49,269.2,270.85,21946.0
2020-03-23 11:20:00,270.89,270.89,268.53,268.84,58852.0,270.89,270.89,268.53,268.84,58852.0
2020-03-23 11:30:00,268.97,271.17,268.39,268.7,26839.0,268.97,271.17,268.39,268.7,26839.0
2020-03-23 11:40:00,268.5,268.68,263.26,264.7,38828.0,268.5,268.68,263.26,264.7,38828.0
2020-03-23 11:50:00,264.57,267.01,262.55,263.34,40488.0,264.57,267.01,262.55,263.34,40488.0
2020-03-23 12:00:00,263.65,265.21,262.25,265.14,55014.0,263.65,265.21,262.25,265.14,55014.0
2020-03-23 12:10:00,265.14,274.74,265.14,274.74,36390.0,265.14,274.74,265.14,274.74,36390.0
2020-03-23 12:20:00,274.04,275.11,271.64,275.11,34409.0,274.04,275.11,271.64,275.11,34409.0
2020-03-23 12:30:00,275.01,275.88,272.42,275.42,27542.0,275.01,275.88,272.42,275.42,27542.0
2020-03-23 12:40:00,275.55,279.87,274.51,279.18,33111.0,275.55,279.87,274.51,279.18,33111.0
2020-03-23 12:50:00,278.95,278.96,276.27,276.99,36779.0,278.95,278.96,276.27,276.99,36779.0
2020-03-23 13:00:00,276.98,277.3,272.49,273.73,28643.0,276.98,277.3,272.49,273.73,28643.0
2020-03-23 13:10:00,274.33,278.15,273.74,275.34,26434.0,274.33,278.15,273.74,275.34,26434.0
2020-03-23 13:20:00,275.34,275.85,271.26,271.71,35352.0,275.34,275.85,271.26,271.71,35352.0
2020-03-23 13:30:00,271.36,271.38,269.38,270.28,36437.0,271.36,271.38,269.38,270.28,36437.0
2020-03-23 13:40:00,269.77,271.53,267.97,271.25,32411.0,269.77,271.53,267.97,271.25,32411.0
2020-03-23 13:50:00,271.1,271.57,268.75,269.6,25221.0,271.1,271.57,268.75,269.6,25221.0
2020-03-23 14:00:00,269.35,270.48,266.31,266.31,17834.0,269.35,270.48,266.31,266.31,17834.0
2020-03-23 14:10:00,266.31,267.29,265.25,265.26,32040.0,266.31,267.29,265.25,265.26,32040.0
2020-03-23 14:20:00,265.27,269.51,265.06,269.3,27164.0,265.27,269.51,265.06,269.3,27164.0
2020-03-23 14:30:00,269.3,269.3,266.56,267.64,16140.0,269.3,269.3,266.56,267.64,16140.0
2020-03-23 14:40:00,267.82,270.6,266.91,270.6,18794.0,267.82,270.6,266.91,270.6,18794.0
2020-03-23 14:50:00,270.45,270.45,266.75,267.31,28227.0,270.45,270.45,266.75,267.31,28227.0
2020-03-23 15:00:00,267.08,268.76,266.41,267.1,24166.0,267.08,268.76,266.41,267.1,24166.0
2020-03-23 15:10:00,267.1,267.25,265.96,266.7,27202.0,267.1,267.25,265.96,266.7,27202.0
2020-03-23 15:20:00,266.7,267.47,265.09,266.34,26552.0,266.7,267.47,265.09,266.34,26552.0
2020-03-23 15:30:00,266.49,267.83,264.9,265.95,45628.0,266.49,267.83,264.9,265.95,45628.0
2020-03-23 15:40:00,265.95,266.93,264.83,264.83,56475.0,265.95,266.93,264.83,264.83,56475.0
2020-03-23 15:50:00,264.73,271.24,264.73,269.07,92707.0,264.73,271.24,264.73,269.07,92707.0
2020-03-24 09:30:00,278.89,283.26,276.62,277.4,115186.0,278.89,283.26,276.62,277.4,115186.0
2020-03-24 09:40:00,277.5,278.69,276.3,278.07,90000.0,277.5,278.69,276.3,278.07,90000.0
2020-03-24 09:50:00,278.25,280.77,276.87,277.5,71200.0,278.25,280.77,276.87,277.5,71200.0
2020-03-24 10:00:00,277.53,280.81,276.53,276.99,60808.0,277.53,280.81,276.53,276.99,60808.0
2020-03-24 10:10:00,276.99,278.49,275.08,277.35,54517.0,276.99,278.49,275.08,277.35,54517.0
2020-03-24 10:20:00,278.1,281.6,277.22,279.89,42304.0,278.1,281.6,277.22,279.89,42304.0
2020-03-24 10:30:00,279.83,279.91,276.51,276.51,52122.0,279.83,279.91,276.51,276.51,52122.0
2020-03-24 10:40:00,276.51,277.63,273.25,273.67,37272.0,276.51,277.63,273.25,273.67,37272.0
2020-03-24 10:50:00,273.38,276.55,272.52,274.55,45717.0,273.38,276.55,272.52,274.55,45717.0
2020-03-24 11:00:00,274.54,274.88,272.04,272.63,41247.0,274.54,274.88,272.04,272.63,41247.0
2020-03-24 11:10:00,272.98,277.61,272.54,277.32,31511.0,272.98,277.61,272.54,277.32,31511.0
2020-03-24 11:20:00,277.31,278.26,275.01,277.05,32764.0,277.31,278.26,275.01,277.05,32764.0
2020-03-24 11:30:00,277.19,279.67,276.45,279.11,31497.0,277.19,279.67,276.45,279.11,31497.0
2020-03-24 11:40:00,278.95,279.58,277.3,277.41,21832.0,278.95,279.58,277.3,277.41,21832.0
2020-03-24 11:50:00,277.4,278.16,275.93,277.73,28322.0,277.4,278.16,275.93,277.73,28322.0
2020-03-24 12:00:00,277.74,278.36,274.46,275.06,25455.0,277.74,278.36,274.46,275.06,25455.0
2020-03-24 12:10:00,274.69,277.26,274.68,276.81,23450.0,274.69,277.26,274.68,276.81,23450.0
2020-03-24 12:20:00,276.81,278.57,275.97,278.48,39486.0,276.81,278.57,275.97,278.48,39486.0
2020-03-24 12:30:00,278.48,279.64,277.53,278.0,44370.0,278.48,279.64,277.53,278.0,44370.0
2020-03-24 12:40:00,278.0,278.66,277.16,277.42,35943.0,278.0,278.66,277.16,277.42,35943.0
2020-03-24 12:50:00,277.28,278.33,275.69,275.69,26243.0,277.28,278.33,275.69,275.69,26243.0
2020-03-24 13:00:00,275.69,277.39,275.4,275.69,24469.0,275.69,277.39,275.4,275.69,24469.0
2020-03-24 13:10:00,276.0,276.71,275.34,275.88,24204.0,276.0,276.71,275.34,275.88,24204.0
2020-03-24 13:20:00,275.13,277.72,275.13,276.52,22710.0,275.13,277.72,275.13,276.52,22710.0
2020-03-24 13:30:00,276.53,279.23,276.53,278.67,31658.0,276.53,279.23,276.53,278.67,31658.0
2020-03-24 13:40:00,278.41,279.03,276.0,276.12,31088.0,278.41,279.03,276.0,276.12,31088.0
2020-03-24 13:50:00,276.03,276.36,274.12,274.54,24616.0,276.03,276.36,274.12,274.54,24616.0
2020-03-24 14:00:00,274.54,275.81,272.24,272.45,34191.0,274.54,275.81,272.24,272.45,34191.0
2020-03-24 14:10:00,272.63,275.67,271.7,274.49,21566.0,272.63,275.67,271.7,274.49,21566.0
2020-03-24 14:20:00,274.7,276.07,274.0,275.73,17870.0,274.7,276.07,274.0,275.73,17870.0
2020-03-24 14:30:00,275.85,278.05,274.66,277.9,34800.0,275.85,278.05,274.66,277.9,34800.0
2020-03-24 14:40:00,277.84,278.68,276.75,277.64,22830.0,277.84,278.68,276.75,277.64,22830.0
2020-03-24 14:50:00,277.64,279.75,277.56,279.04,51991.0,277.64,279.75,277.56,279.04,51991.0
2020-03-24 15:00:00,279.03,279.68,278.34,278.63,44704.0,279.03,279.68,278.34,278.63,44704.0
2020-03-24 15:10:00,278.48,279.19,275.19,276.87,58576.0,278.48,279.19,275.19,276.87,58576.0
2020-03-24 15:20:00,276.87,277.6,275.13,275.43,50987.0,276.87,277.6,275.13,275.43,50987.0
2020-03-24 15:30:00,275.54,275.97,272.45,273.55,65027.0,275.54,275.97,272.45,273.55,65027.0
2020-03-24 15:40:00,273.82,274.96,270.81,270.95,84826.0,273.82,274.96,270.81,270.95,84826.0
2020-03-24 15:50:00,271.06,277.37,269.98,276.18,200988.0,271.06,277.37,269.98,276.18,200988.0
2020-03-25 09:30:00,274.73,281.72,268.13,281.03,76551.0,274.73,281.72,268.13,281.03,76551.0
2020-03-25 09:40:00,281.32,283.32,280.64,282.5,70623.0,281.32,283.32,280.64,282.5,70623.0
2020-03-25 09:50:00,282.97,284.0,279.12,279.12,39721.0,282.97,284.0,279.12,279.12,39721.0
2020-03-25 10:00:00,279.16,282.5,278.32,281.0,28038.0,279.16,282.5,278.32,281.0,28038.0
2020-03-25 10:10:00,281.02,284.73,279.37,284.28,25989.0,281.02,284.73,279.37,284.28,25989.0
2020-03-25 10:20:00,284.3,284.87,283.02,284.66,24917.0,284.3,284.87,283.02,284.66,24917.0
2020-03-25 10:30:00,284.41,287.6,284.06,287.13,35262.0,284.41,287.6,284.06,287.13,35262.0
2020-03-25 10:40:00,287.18,289.0,286.22,288.6,24529.0,287.18,289.0,286.22,288.6,24529.0
2020-03-25 10:50:00,288.82,291.88,288.81,291.57,32863.0,288.82,291.88,288.81,291.57,32863.0
2020-03-25 11:00:00,291.4,293.24,290.41,293.05,31203.0,291.4,293.24,290.41,293.05,31203.0
2020-03-25 11:10:00,293.05,293.05,290.37,291.41,24169.0,293.05,293.05,290.37,291.41,24169.0
2020-03-25 11:20:00,291.72,292.63,289.7,290.77,23500.0,291.72,292.63,289.7,290.77,23500.0
2020-03-25 11:30:00,290.92,291.18,289.54,291.0,21353.0,290.92,291.18,289.54,291.0,21353.0
2020-03-25 11:40:00,291.8,291.8,287.99,290.69,27315.0,291.8,291.8,287.99,290.69,27315.0
2020-03-25 11:50:00,290.56,290.76,289.0,290.7,13360.0,290.56,290.76,289.0,290.7,13360.0
2020-03-25 12:00:00,290.43,293.1,290.43,292.43,24956.0,290.43,293.1,290.43,292.43,24956.0
2020-03-25 12:10:00,292.46,294.77,292.18,294.6,18073.0,292.46,294.77,292.18,294.6,18073.0
2020-03-25 12:20:00,294.79,295.8,294.31,294.89,19869.0,294.79,295.8,294.31,294.89,19869.0
2020-03-25 12:30:00,294.99,295.87,293.86,295.57,16999.0,294.99,295.87,293.86,295.57,16999.0
2020-03-25 12:40:00,295.59,296.72,295.17,296.01,21878.0,295.59,296.72,295.17,296.01,21878.0
2020-03-25 12:50:00,296.01,296.6,292.79,293.45,19257.0,296.01,296.6,292.79,293.45,19257.0
2020-03-25 13:00:00,293.78,295.57,293.16,295.57,17253.0,293.78,295.57,293.16,295.57,17253.0
2020-03-25 13:10:00,295.4,297.11,294.71,297.05,22775.0,295.4,297.11,294.71,297.05,22775.0
2020-03-25 13:20:00,297.34,299.53,296.6,299.46,22153.0,297.34,299.53,296.6,299.46,22153.0
2020-03-25 13:30:00,299.46,300.84,298.68,300.71,29869.0,299.46,300.84,298.68,300.71,29869.0
2020-03-25 13:40:00,300.59,300.59,298.29,298.78,33205.0,300.59,300.59,298.29,298.78,33205.0
2020-03-25 13:50:00,298.89,299.92,297.67,299.0,32978.0,298.89,299.92,297.67,299.0,32978.0
2020-03-25 14:00:00,299.27,299.43,293.64,293.99,28462.0,299.27,299.43,293.64,293.99,28462.0
2020-03-25 14:10:00,294.26,295.85,293.47,295.85,18415.0,294.26,295.85,293.47,295.85,18415.0
2020-03-25 14:20:00,295.19,296.72,295.02,296.51,11003.0,295.19,296.72,295.02,296.51,11003.0
2020-03-25 14:30:00,296.02,296.36,293.78,295.78,17475.0,296.02,296.36,293.78,295.78,17475.0
2020-03-25 14:40:00,295.68,296.15,294.33,295.27,13289.0,295.68,296.15,294.33,295.27,13289.0
2020-03-25 14:50:00,295.06,296.3,293.52,295.13,23197.0,295.06,296.3,293.52,295.13,23197.0
2020-03-25 15:00:00,295.12,296.26,294.24,295.35,16807.0,295.12,296.26,294.24,295.35,16807.0
2020-03-25 15:10:00,294.65,295.5,294.01,294.74,22568.0,294.65,295.5,294.01,294.74,22568.0
2020-03-25 15:20:00,294.7,295.4,293.3,293.85,36253.0,294.7,295.4,293.3,293.85,36253.0
2020-03-25 15:30:00,294.16,295.56,293.01,295.26,59530.0,294.16,295.56,293.01,295.26,59530.0
2020-03-25 15:40:00,295.41,295.86,290.22,290.88,53536.0,295.41,295.86,290.22,290.88,53536.0
2020-03-25 15:50:00,290.6,290.62,282.18,284.91,195149.0,290.6,290.62,282.18,284.91,195149.0
2020-03-26 09:30:00,284.74,297.13,284.5,296.24,56937.0,284.74,297.13,284.5,296.24,56937.0
2020-03-26 09:40:00,296.84,296.96,291.73,292.26,36451.0,296.84,296.96,291.73,292.26,36451.0
2020-03-26 09:50:00,292.0,296.88,290.05,294.7,38465.0,292.0,296.88,290.05,294.7,38465.0
2020-03-26 10:00:00,295.07,298.87,293.98,298.65,52857.0,295.07,298.87,293.98,298.65,52857.0
2020-03-26 10:10:00,298.9,300.01,296.87,299.92,27547.0,298.9,300.01,296.87,299.92,27547.0
2020-03-26 10:20:00,299.82,300.19,297.52,298.32,41675.0,299.82,300.19,297.52,298.32,41675.0
2020-03-26 10:30:00,298.45,300.67,298.45,298.78,31594.0,298.45,300.67,298.45,298.78,31594.0
2020-03-26 10:40:00,298.78,301.35,297.43,298.7,47475.0,298.78,301.35,297.43,298.7,47475.0
2020-03-26 10:50:00,298.54,300.41,297.88,299.7,18527.0,298.54,300.41,297.88,299.7,18527.0
2020-03-26 11:00:00,299.94,299.99,297.51,298.33,17980.0,299.94,299.99,297.51,298.33,17980.0
2020-03-26 11:10:00,298.54,299.83,298.53,299.69,21153.0,298.54,299.83,298.53,299.69,21153.0
2020-03-26 11:20:00,299.91,301.35,299.13,301.05,24827.0,299.91,301.35,299.13,301.05,24827.0
2020-03-26 11:30:00,301.11,304.05,300.9,303.4,37775.0,301.11,304.05,300.9,303.4,37775.0
2020-03-26 11:40:00,303.4,303.99,300.7,301.17,28415.0,303.4,303.99,300.7,301.17,28415.0
2020-03-26 11:50:00,301.13,302.57,300.1,301.9,24428.0,301.13,302.57,300.1,301.9,24428.0
2020-03-26 12:00:00,301.9,302.32,299.32,299.9,20394.0,301.9,302.32,299.32,299.9,20394.0
2020-03-26 12:10:00,300.01,300.13,296.87,298.37,18459.0,300.01,300.13,296.87,298.37,18459.0
2020-03-26 12:20:00,298.61,300.63,298.53,300.0,15690.0,298.61,300.63,298.53,300.0,15690.0
2020-03-26 12:30:00,299.97,300.38,298.92,299.76,13969.0,299.97,300.38,298.92,299.76,13969.0
2020-03-26 12:40:00,299.76,300.98,299.03,300.93,12172.0,299.76,300.98,299.03,300.93,12172.0
2020-03-26 12:50:00,301.19,302.28,299.87,300.6,26694.0,301.19,302.28,299.87,300.6,26694.0
2020-03-26 13:00:00,300.61,301.99,299.39,299.56,17026.0,300.61,301.99,299.39,299.56,17026.0
2020-03-26 13:10:00,299.97,300.74,299.32,299.38,15982.0,299.97,300.74,299.32,299.38,15982.0
2020-03-26 13:20:00,299.39,300.25,298.44,298.99,16608.0,299.39,300.25,298.44,298.99,16608.0
2020-03-26 13:30:00,299.01,299.64,297.68,299.63,17375.0,299.01,299.64,297.68,299.63,17375.0
2020-03-26 13:40:00,299.63,300.29,299.21,300.18,15481.0,299.63,300.29,299.21,300.18,15481.0
2020-03-26 13:50:00,300.17,301.17,299.23,299.67,20804.0,300.17,301.17,299.23,299.67,20804.0
2020-03-26 14:00:00,299.88,300.88,299.54,300.15,15276.0,299.88,300.88,299.54,300.15,15276.0
2020-03-26 14:10:00,300.15,300.52,298.66,299.84,15766.0,300.15,300.52,298.66,299.84,15766.0
2020-03-26 14:20:00,299.76,300.69,299.57,300.12,17332.0,299.76,300.69,299.57,300.12,17332.0
2020-03-26 14:30:00,300.13,302.5,300.13,301.23,19401.0,300.13,302.5,300.13,301.23,19401.0
2020-03-26 14:40:00,301.23,301.86,300.83,300.85,14200.0,301.23,301.86,300.83,300.85,14200.0
2020-03-26 14:50:00,301.02,302.55,300.85,301.31,15729.0,301.02,302.55,300.85,301.31,15729.0
2020-03-26 15:00:00,301.53,301.88,299.66,300.54,24738.0,301.53,301.88,299.66,300.54,24738.0
2020-03-26 15:10:00,300.54,301.22,299.96,301.01,17265.0,300.54,301.22,299.96,301.01,17265.0
2020-03-26 15:20:00,301.01,301.12,299.75,300.82,22282.0,301.01,301.12,299.75,300.82,22282.0
2020-03-26 15:30:00,300.86,301.99,298.63,299.78,26775.0,300.86,301.99,298.63,299.78,26775.0
2020-03-26 15:40:00,299.84,301.18,298.58,299.14,33511.0,299.84,301.18,298.58,299.14,33511.0
2020-03-26 15:50:00,299.17,306.77,299.06,305.28,204749.0,299.17,306.77,299.06,305.28,204749.0
2020-03-27 09:30:00,296.85,304.0,294.25,300.45,84780.0,296.85,304.0,294.25,300.45,84780.0
2020-03-27 09:40:00,300.4,300.4,295.35,298.98,31470.0,300.4,300.4,295.35,298.98,31470.0
2020-03-27 09:50:00,299.26,300.42,298.17,300.42,21339.0,299.26,300.42,298.17,300.42,21339.0
2020-03-27 10:00:00,300.42,301.63,299.55,301.5,22349.0,300.42,301.63,299.55,301.5,22349.0
2020-03-27 10:10:00,302.26,303.27,298.05,298.88,21709.0,302.26,303.27,298.05,298.88,21709.0
2020-03-27 10:20:00,299.13,301.04,298.22,301.04,17438.0,299.13,301.04,298.22,301.04,17438.0
2020-03-27 10:30:00,300.98,300.99,297.88,298.47,22474.0,300.98,300.99,297.88,298.47,22474.0
2020-03-27 10:40:00,298.49,299.47,297.62,298.97,24771.0,298.49,299.47,297.62,298.97,24771.0
2020-03-27 10:50:00,298.97,299.31,298.12,298.79,12399.0,298.97,299.31,298.12,298.79,12399.0
2020-03-27 11:00:00,298.79,302.21,298.74,302.09,17523.0,298.79,302.21,298.74,302.09,17523.0
2020-03-27 11:10:00,302.09,303.15,300.09,301.26,26064.0,302.09,303.15,300.09,301.26,26064.0
2020-03-27 11:20:00,301.0,301.99,299.72,300.86,16499.0,301.0,301.99,299.72,300.86,16499.0
2020-03-27 11:30:00,300.58,302.52,300.03,301.22,13995.0,300.58,302.52,300.03,301.22,13995.0
2020-03-27 11:40:00,301.22,301.23,298.69,299.17,22471.0,301.22,301.23,298.69,299.17,22471.0
2020-03-27 11:50:00,299.6,300.21,297.84,297.95,14538.0,299.6,300.21,297.84,297.95,14538.0
2020-03-27 12:00:00,298.24,300.16,297.87,299.13,14303.0,298.24,300.16,297.87,299.13,14303.0
2020-03-27 12:10:00,299.58,301.81,299.1,301.29,10598.0,299.58,301.81,299.1,301.29,10598.0
2020-03-27 12:20:00,301.72,302.95,301.62,302.56,29426.0,301.72,302.95,301.62,302.56,29426.0
2020-03-27 12:30:00,302.41,303.79,302.05,303.57,14925.0,302.41,303.79,302.05,303.57,14925.0
2020-03-27 12:40:00,303.63,304.0,302.85,303.45,15167.0,303.63,304.0,302.85,303.45,15167.0
2020-03-27 12:50:00,303.45,304.12,303.13,303.74,14200.0,303.45,304.12,303.13,303.74,14200.0
2020-03-27 13:00:00,303.74,304.09,302.09,302.09,8421.0,303.74,304.09,302.09,302.09,8421.0
2020-03-27 13:10:00,302.09,302.16,300.92,301.57,11555.0,302.09,302.16,300.92,301.57,11555.0
2020-03-27 13:20:00,301.98,303.6,301.98,302.44,10652.0,301.98,303.6,301.98,302.44,10652.0
2020-03-27 13:30:00,302.65,303.98,302.4,303.72,10364.0,302.65,303.98,302.4,303.72,10364.0
2020-03-27 13:40:00,303.66,304.64,303.19,304.09,21399.0,303.66,304.64,303.19,304.09,21399.0
2020-03-27 13:50:00,304.09,304.17,303.0,303.32,12869.0,304.09,304.17,303.0,303.32,12869.0
2020-03-27 14:00:00,303.09,304.02,302.85,303.37,10156.0,303.09,304.02,302.85,303.37,10156.0
2020-03-27 14:10:00,303.14,304.17,303.14,303.78,12483.0,303.14,304.17,303.14,303.78,12483.0
2020-03-27 14:20:00,303.78,304.17,303.27,303.69,14017.0,303.78,304.17,303.27,303.69,14017.0
2020-03-27 14:30:00,303.8,304.22,303.25,303.76,17581.0,303.8,304.22,303.25,303.76,17581.0
2020-03-27 14:40:00,303.76,304.2,303.12,303.97,15376.0,303.76,304.2,303.12,303.97,15376.0
2020-03-27 14:50:00,303.86,304.52,303.42,304.41,19656.0,303.86,304.52,303.42,304.41,19656.0
2020-03-27 15:00:00,304.29,305.36,303.94,305.36,21702.0,304.29,305.36,303.94,305.36,21702.0
2020-03-27 15:10:00,305.27,306.43,304.49,306.12,24943.0,305.27,306.43,304.49,306.12,24943.0
2020-03-27 15:20:00,306.12,307.14,305.16,306.23,18027.0,306.12,307.14,305.16,306.23,18027.0
2020-03-27 15:30:00,306.17,306.25,303.98,304.08,27511.0,306.17,306.25,303.98,304.08,27511.0
2020-03-27 15:40:00,304.05,304.24,300.54,301.13,19132.0,304.05,304.24,300.54,301.13,19132.0
2020-03-27 15:50:00,300.38,300.51,295.16,296.41,128199.0,300.38,300.51,295.16,296.41,128199.0
2020-03-30 09:30:00,300.0,307.17,298.08,305.7,65960.0,300.0,307.17,298.08,305.7,65960.0
2020-03-30 09:40:00,305.7,307.69,303.56,306.33,32604.0,305.7,307.69,303.56,306.33,32604.0
2020-03-30 09:50:00,306.33,307.54,305.01,306.88,33607.0,306.33,307.54,305.01,306.88,33607.0
2020-03-30 10:00:00,306.57,307.72,305.59,307.58,22881.0,306.57,307.72,305.59,307.58,22881.0
2020-03-30 10:10:00,307.58,312.84,306.85,311.6,38864.0,307.58,312.84,306.85,311.6,38864.0
2020-03-30 10:20:00,311.54,311.7,309.5,311.22,26095.0,311.54,311.7,309.5,311.22,26095.0
2020-03-30 10:30:00,311.24,312.28,310.62,311.65,23053.0,311.24,312.28,310.62,311.65,23053.0
2020-03-30 10:40:00,311.68,312.61,309.77,311.26,23443.0,311.68,312.61,309.77,311.26,23443.0
2020-03-30 10:50:00,310.83,311.34,308.77,309.57,20713.0,310.83,311.34,308.77,309.57,20713.0
2020-03-30 11:00:00,309.88,311.36,309.85,310.35,29595.0,309.88,311.36,309.85,310.35,29595.0
2020-03-30 11:10:00,310.06,311.34,309.41,310.7,16412.0,310.06,311.34,309.41,310.7,16412.0
2020-03-30 11:20:00,311.11,311.99,310.49,311.22,22532.0,311.11,311.99,310.49,311.22,22532.0
2020-03-30 11:30:00,311.51,311.53,309.02,309.68,23052.0,311.51,311.53,309.02,309.68,23052.0
2020-03-30 11:40:00,309.71,312.4,309.71,312.39,16496.0,309.71,312.4,309.71,312.39,16496.0
2020-03-30 11:50:00,312.26,313.59,311.63,313.24,20553.0,312.26,313.59,311.63,313.24,20553.0
2020-03-30 12:00:00,313.07,313.5,311.76,313.13,19467.0,313.07,313.5,311.76,313.13,19467.0
2020-03-30 12:10:00,313.13,313.59,311.76,312.3,16900.0,313.13,313.59,311.76,312.3,16900.0
2020-03-30 12:20:00,312.3,314.6,312.3,314.43,18017.0,312.3,314.6,312.3,314.43,18017.0
2020-03-30 12:30:00,314.38,314.88,313.69,314.82,19710.0,314.38,314.88,313.69,314.82,19710.0
2020-03-30 12:40:00,314.82,316.15,314.76,315.37,17527.0,314.82,316.15,314.76,315.37,17527.0
2020-03-30 12:50:00,315.09,315.93,314.63,315.61,14939.0,315.09,315.93,314.63,315.61,14939.0
2020-03-30 13:00:00,315.61,315.61,314.03,314.43,17001.0,315.61,315.61,314.03,314.43,17001.0
2020-03-30 13:10:00,314.56,315.83,314.48,315.83,12912.0,314.56,315.83,314.48,315.83,12912.0
2020-03-30 13:20:00,315.7,315.79,315.08,315.08,13381.0,315.7,315.79,315.08,315.08,13381.0
2020-03-30 13:30:00,315.03,316.43,314.77,316.19,15450.0,315.03,316.43,314.77,316.19,15450.0
2020-03-30 13:40:00,316.28,316.5,314.79,315.4,24732.0,316.28,316.5,314.79,315.4,24732.0
2020-03-30 13:50:00,315.4,316.26,314.72,315.23,14990.0,315.4,316.26,314.72,315.23,14990.0
2020-03-30 14:00:00,315.03,316.01,314.71,315.43,15324.0,315.03,316.01,314.71,315.43,15324.0
2020-03-30 14:10:00,315.25,315.33,314.05,315.04,17916.0,315.25,315.33,314.05,315.04,17916.0
2020-03-30 14:20:00,315.04,317.09,314.72,317.04,28330.0,315.04,317.09,314.72,317.04,28330.0
2020-03-30 14:30:00,317.16,318.61,317.0,318.47,23144.0,317.16,318.61,317.0,318.47,23144.0
2020-03-30 14:40:00,318.3,319.62,318.28,319.44,19540.0,318.3,319.62,318.28,319.44,19540.0
2020-03-30 14:50:00,319.52,320.5,318.17,319.16,24805.0,319.52,320.5,318.17,319.16,24805.0
2020-03-30 15:00:00,319.14,320.44,318.81,320.07,24754.0,319.14,320.44,318.81,320.07,24754.0
2020-03-30 15:10:00,320.13,320.52,319.27,320.18,27601.0,320.13,320.52,319.27,320.18,27601.0
2020-03-30 15:20:00,320.22,321.41,319.07,319.31,27440.0,320.22,321.41,319.07,319.31,27440.0
2020-03-30 15:30:00,319.63,319.95,316.96,318.26,42842.0,319.63,319.95,316.96,318.26,42842.0
2020-03-30 15:40:00,318.62,318.93,314.01,314.1,42134.0,318.62,318.93,314.01,314.1,42134.0
2020-03-30 15:50:00,314.84,316.69,312.59,316.13,109621.0,314.84,316.69,312.59,316.13,109621.0
2020-03-31 09:30:00,313.42,319.94,312.37,316.67,54427.0,313.42,319.94,312.37,316.67,54427.0
2020-03-31 09:40:00,317.0,318.17,313.51,316.83,43964.0,317.0,318.17,313.51,316.83,43964.0
2020-03-31 09:50:00,317.06,317.18,312.0,312.36,37383.0,317.06,317.18,312.0,312.36,37383.0
2020-03-31 10:00:00,312.36,315.23,312.0,314.31,32231.0,312.36,315.23,312.0,314.31,32231.0
2020-03-31 10:10:00,314.6,317.69,314.6,316.79,23500.0,314.6,317.69,314.6,316.79,23500.0
2020-03-31 10:20:00,316.83,317.13,314.65,316.0,27015.0,316.83,317.13,314.65,316.0,27015.0
2020-03-31 10:30:00,316.01,316.39,314.66,315.0,32165.0,316.01,316.39,314.66,315.0,32165.0
2020-03-31 10:40:00,315.25,315.88,313.95,314.77,29048.0,315.25,315.88,313.95,314.77,29048.0
2020-03-31 10:50:00,314.59,314.79,311.36,311.48,30681.0,314.59,314.79,311.36,311.48,30681.0
2020-03-31 11:00:00,311.75,312.69,310.3,312.44,36930.0,311.75,312.69,310.3,312.44,36930.0
2020-03-31 11:10:00,312.69,314.5,311.83,313.55,42522.0,312.69,314.5,311.83,313.55,42522.0
2020-03-31 11:20:00,313.8,315.2,313.27,314.64,29589.0,313.8,315.2,313.27,314.64,29589.0
2020-03-31 11:30:00,314.91,315.75,312.41,312.57,27099.0,314.91,315.75,312.41,312.57,27099.0
2020-03-31 11:40:00,312.59,315.73,312.59,315.69,26339.0,312.59,315.73,312.59,315.69,26339.0
2020-03-31 11:50:00,315.54,316.04,314.86,315.75,19181.0,315.54,316.04,314.86,315.75,19181.0
2020-03-31 12:00:00,315.97,317.34,313.82,316.93,34967.0,315.97,317.34,313.82,316.93,34967.0
2020-03-31 12:10:00,316.95,317.39,314.88,315.72,18511.0,316.95,317.39,314.88,315.72,18511.0
2020-03-31 12:20:00,315.74,315.89,311.97,313.21,33859.0,315.74,315.89,311.97,313.21,33859.0
2020-03-31 12:30:00,313.22,313.5,311.82,311.85,16260.0,313.22,313.5,311.82,311.85,16260.0
2020-03-31 12:40:00,312.15,314.62,312.15,314.08,25171.0,312.15,314.62,312.15,314.08,25171.0
2020-03-31 12:50:00,314.25,314.25,312.2,312.71,14459.0,314.25,314.25,312.2,312.71,14459.0
2020-03-31 13:00:00,312.7,313.61,311.56,312.23,21737.0,312.7,313.61,311.56,312.23,21737.0
2020-03-31 13:10:00,312.23,312.62,310.71,310.98,16629.0,312.23,312.62,310.71,310.98,16629.0
2020-03-31 13:20:00,310.74,310.74,309.2,309.54,20855.0,310.74,310.74,309.2,309.54,20855.0
2020-03-31 13:30:00,309.84,311.44,309.26,310.39,19180.0,309.84,311.44,309.26,310.39,19180.0
2020-03-31 13:40:00,310.39,312.0,309.97,311.32,17776.0,310.39,312.0,309.97,311.32,17776.0
2020-03-31 13:50:00,311.33,312.12,310.91,311.19,19785.0,311.33,312.12,310.91,311.19,19785.0
2020-03-31 14:00:00,311.26,313.98,311.2,313.75,26336.0,311.26,313.98,311.2,313.75,26336.0
2020-03-31 14:10:00,313.64,314.74,312.14,312.96,17012.0,313.64,314.74,312.14,312.96,17012.0
2020-03-31 14:20:00,312.73,315.06,312.73,315.0,17553.0,312.73,315.06,312.73,315.0,17553.0
2020-03-31 14:30:00,315.0,315.63,314.31,315.07,26179.0,315.0,315.63,314.31,315.07,26179.0
2020-03-31 14:40:00,315.07,315.53,314.34,314.34,16945.0,315.07,315.53,314.34,314.34,16945.0
2020-03-31 14:50:00,314.36,316.46,314.36,314.76,19474.0,314.36,316.46,314.36,314.76,19474.0
2020-03-31 15:00:00,314.84,315.98,314.0,314.38,19323.0,314.84,315.98,314.0,314.38,19323.0
2020-03-31 15:10:00,314.61,314.61,312.32,312.59,27438.0,314.61,314.61,312.32,312.59,27438.0
2020-03-31 15:20:00,312.73,313.97,311.95,312.17,33882.0,312.73,313.97,311.95,312.17,33882.0
2020-03-31 15:30:00,312.29,313.28,310.94,313.25,42978.0,312.29,313.28,310.94,313.25,42978.0
2020-03-31 15:40:00,313.24,314.18,309.94,309.94,38065.0,313.24,314.18,309.94,309.94,38065.0
2020-03-31 15:50:00,310.0,319.87,309.99,316.38,273999.0,310.0,319.87,309.99,316.38,273999.0
2020-04-01 09:30:00,308.31,313.47,305.89,311.2,51670.0,308.31,313.47,305.89,311.2,51670.0
2020-04-01 09:40:00,311.0,311.32,308.5,310.31,20958.0,311.0,311.32,308.5,310.31,20958.0
2020-04-01 09:50:00,310.31,310.47,308.01,309.37,27924.0,310.31,310.47,308.01,309.37,27924.0
2020-04-01 10:00:00,309.38,311.34,308.33,308.98,34161.0,309.38,311.34,308.33,308.98,34161.0
2020-04-01 10:10:00,309.25,310.59,307.48,307.53,31540.0,309.25,310.59,307.48,307.53,31540.0
2020-04-01 10:20:00,307.53,308.83,307.0,307.3,41060.0,307.53,308.83,307.0,307.3,41060.0
2020-04-01 10:30:00,307.02,309.61,306.57,307.8,32866.0,307.02,309.61,306.57,307.8,32866.0
2020-04-01 10:40:00,307.85,308.31,306.35,307.87,22676.0,307.85,308.31,306.35,307.87,22676.0
2020-04-01 10:50:00,308.16,309.53,307.59,307.93,17192.0,308.16,309.53,307.59,307.93,17192.0
2020-04-01 11:00:00,308.11,309.5,307.78,309.09,20485.0,308.11,309.5,307.78,309.09,20485.0
2020-04-01 11:10:00,309.17,309.84,306.73,307.85,17505.0,309.17,309.84,306.73,307.85,17505.0
2020-04-01 11:20:00,307.85,308.04,306.63,307.02,18529.0,307.85,308.04,306.63,307.02,18529.0
2020-04-01 11:30:00,306.72,307.47,305.41,305.41,20734.0,306.72,307.47,305.41,305.41,20734.0
2020-04-01 11:40:00,305.7,306.55,304.45,304.71,31742.0,305.7,306.55,304.45,304.71,31742.0
2020-04-01 11:50:00,304.77,306.08,304.44,305.5,21903.0,304.77,306.08,304.44,305.5,21903.0
2020-04-01 12:00:00,305.31,305.95,302.62,302.62,18692.0,305.31,305.95,302.62,302.62,18692.0
2020-04-01 12:10:00,302.9,304.59,302.57,303.31,17414.0,302.9,304.59,302.57,303.31,17414.0
2020-04-01 12:20:00,303.16,304.04,301.95,301.95,24930.0,303.16,304.04,301.95,301.95,24930.0
2020-04-01 12:30:00,302.07,303.6,300.93,300.99,29108.0,302.07,303.6,300.93,300.99,29108.0
2020-04-01 12:40:00,301.36,302.43,300.55,300.59,19633.0,301.36,302.43,300.55,300.59,19633.0
2020-04-01 12:50:00,300.63,302.0,300.49,301.35,17932.0,300.63,302.0,300.49,301.35,17932.0
2020-04-01 13:00:00,301.17,301.17,299.02,299.53,37744.0,301.17,301.17,299.02,299.53,37744.0
2020-04-01 13:10:00,299.51,300.36,298.73,299.37,34280.0,299.51,300.36,298.73,299.37,34280.0
2020-04-01 13:20:00,299.58,301.8,297.03,297.13,46542.0,299.58,301.8,297.03,297.13,46542.0
2020-04-01 13:30:00,297.12,298.75,296.05,297.48,28073.0,297.12,298.75,296.05,297.48,28073.0
2020-04-01 13:40:00,297.87,298.16,296.45,297.2,27432.0,297.87,298.16,296.45,297.2,27432.0
2020-04-01 13:50:00,297.2,297.2,295.22,296.25,51721.0,297.2,297.2,295.22,296.25,51721.0
2020-04-01 14:00:00,296.01,296.34,293.83,293.94,49397.0,296.01,296.34,293.83,293.94,49397.0
2020-04-01 14:10:00,294.11,294.79,292.96,292.98,43831.0,294.11,294.79,292.96,292.98,43831.0
2020-04-01 14:20:00,293.13,294.19,292.09,292.19,45412.0,293.13,294.19,292.09,292.19,45412.0
2020-04-01 14:30:00,292.26,293.49,292.26,293.34,26315.0,292.26,293.49,292.26,293.34,26315.0
2020-04-01 14:40:00,293.55,294.01,292.55,293.62,32516.0,293.55,294.01,292.55,293.62,32516.0
2020-04-01 14:50:00,294.04,294.16,292.52,292.86,29780.0,294.04,294.16,292.52,292.86,29780.0
2020-04-01 15:00:00,293.01,294.58,292.75,293.6,28105.0,293.01,294.58,292.75,293.6,28105.0
2020-04-01 15:10:00,293.6,293.82,291.8,292.35,37347.0,293.6,293.82,291.8,292.35,37347.0
2020-04-01 15:20:00,292.35,292.52,291.67,291.98,52966.0,292.35,292.52,291.67,291.98,52966.0
2020-04-01 15:30:00,292.04,292.84,291.2,291.64,63362.0,292.04,292.84,291.2,291.64,63362.0
2020-04-01 15:40:00,291.79,293.88,290.35,293.26,45357.0,291.79,293.88,290.35,293.26,45357.0
2020-04-01 15:50:00,292.87,293.97,291.65,293.78,117972.0,292.87,293.97,291.65,293.78,117972.0
2020-04-02 09:30:00,290.1,295.5,290.0,294.0,57428.0,290.1,295.5,290.0,294.0,57428.0
2020-04-02 09:40:00,293.96,294.06,290.12,292.32,28892.0,293.96,294.06,290.12,292.32,28892.0
2020-04-02 09:50:00,292.68,295.25,292.03,293.06,48549.0,292.68,295.25,292.03,293.06,48549.0
2020-04-02 10:00:00,293.64,295.36,292.79,294.7,23773.0,293.64,295.36,292.79,294.7,23773.0
2020-04-02 10:10:00,294.61,296.11,293.61,294.31,40194.0,294.61,296.11,293.61,294.31,40194.0
2020-04-02 10:20:00,294.24,294.92,293.02,294.8,23867.0,294.24,294.92,293.02,294.8,23867.0
2020-04-02 10:30:00,294.84,298.0,294.72,296.66,52602.0,294.84,298.0,294.72,296.66,52602.0
2020-04-02 10:40:00,296.65,296.65,294.23,294.99,29328.0,296.65,296.65,294.23,294.99,29328.0
2020-04-02 10:50:00,294.66,295.87,293.83,295.63,16380.0,294.66,295.87,293.83,295.63,16380.0
2020-04-02 11:00:00,296.13,296.66,294.8,295.82,29690.0,296.13,296.66,294.8,295.82,29690.0
2020-04-02 11:10:00,295.86,298.71,295.86,298.49,25610.0,295.86,298.71,295.86,298.49,25610.0
2020-04-02 11:20:00,298.34,299.44,297.41,299.44,22202.0,298.34,299.44,297.41,299.44,22202.0
2020-04-02 11:30:00,299.06,301.48,298.94,300.0,25575.0,299.06,301.48,298.94,300.0,25575.0
2020-04-02 11:40:00,300.03,301.63,299.57,301.62,37727.0,300.03,301.63,299.57,301.62,37727.0
2020-04-02 11:50:00,301.62,302.24,300.16,300.48,18647.0,301.62,302.24,300.16,300.48,18647.0
2020-04-02 12:00:00,301.08,301.66,299.85,299.85,19063.0,301.08,301.66,299.85,299.85,19063.0
2020-04-02 12:10:00,300.04,301.74,299.35,301.5,16304.0,300.04,301.74,299.35,301.5,16304.0
2020-04-02 12:20:00,301.43,302.16,299.36,299.69,17752.0,301.43,302.16,299.36,299.69,17752.0
2020-04-02 12:30:00,299.73,300.74,298.61,300.3,12993.0,299.73,300.74,298.61,300.3,12993.0
2020-04-02 12:40:00,300.36,301.04,298.9,299.32,18943.0,300.36,301.04,298.9,299.32,18943.0
2020-04-02 12:50:00,299.4,299.5,298.4,299.19,17265.0,299.4,299.5,298.4,299.19,17265.0
2020-04-02 13:00:00,299.58,301.13,299.03,299.89,11836.0,299.58,301.13,299.03,299.89,11836.0
2020-04-02 13:10:00,299.81,299.81,297.71,299.18,18296.0,299.81,299.81,297.71,299.18,18296.0
2020-04-02 13:20:00,299.18,300.98,298.75,299.19,15861.0,299.18,300.98,298.75,299.19,15861.0
2020-04-02 13:30:00,299.5,300.68,298.76,300.3,11732.0,299.5,300.68,298.76,300.3,11732.0
2020-04-02 13:40:00,300.62,301.43,300.29,300.71,19084.0,300.62,301.43,300.29,300.71,19084.0
2020-04-02 13:50:00,300.71,301.05,298.37,298.51,16335.0,300.71,301.05,298.37,298.51,16335.0
2020-04-02 14:00:00,298.66,299.1,296.35,296.48,26473.0,298.66,299.1,296.35,296.48,26473.0
2020-04-02 14:10:00,296.48,299.99,295.51,295.81,43388.0,296.48,299.99,295.51,295.81,43388.0
2020-04-02 14:20:00,295.79,297.78,295.61,297.62,18835.0,295.79,297.78,295.61,297.62,18835.0
2020-04-02 14:30:00,297.52,298.27,296.01,298.27,35550.0,297.52,298.27,296.01,298.27,35550.0
2020-04-02 14:40:00,298.27,298.27,295.88,296.21,16654.0,298.27,298.27,295.88,296.21,16654.0
2020-04-02 14:50:00,296.48,297.81,295.77,297.0,35174.0,296.48,297.81,295.77,297.0,35174.0
2020-04-02 15:00:00,297.21,298.26,297.04,298.01,25372.0,297.21,298.26,297.04,298.01,25372.0
2020-04-02 15:10:00,298.0,300.11,297.2,299.74,21557.0,298.0,300.11,297.2,299.74,21557.0
2020-04-02 15:20:00,299.75,301.45,299.69,301.15,18243.0,299.75,301.45,299.69,301.15,18243.0
2020-04-02 15:30:00,301.65,302.18,300.16,300.86,23335.0,301.65,302.18,300.16,300.86,23335.0
2020-04-02 15:40:00,300.93,303.0,300.72,302.26,22626.0,300.93,303.0,300.72,302.26,22626.0
2020-04-02 15:50:00,302.8,307.15,302.79,304.87,265070.0,302.8,307.15,302.79,304.87,265070.0
2020-04-03 09:30:00,301.97,309.58,300.89,309.4,55919.0,301.97,309.58,300.89,309.4,55919.0
2020-04-03 09:40:00,309.39,311.53,305.4,306.83,47877.0,309.39,311.53,305.4,306.83,47877.0
2020-04-03 09:50:00,307.06,307.29,302.54,302.59,39397.0,307.06,307.29,302.54,302.59,39397.0
2020-04-03 10:00:00,302.82,304.63,300.58,304.41,35787.0,302.82,304.63,300.58,304.41,35787.0
2020-04-03 10:10:00,304.24,305.37,302.01,302.01,18559.0,304.24,305.37,302.01,302.01,18559.0
2020-04-03 10:20:00,301.75,304.55,301.75,303.18,12859.0,301.75,304.55,301.75,303.18,12859.0
2020-04-03 10:30:00,303.3,304.35,300.01,300.09,24246.0,303.3,304.35,300.01,300.09,24246.0
2020-04-03 10:40:00,300.59,301.39,299.7,300.25,18779.0,300.59,301.39,299.7,300.25,18779.0
2020-04-03 10:50:00,300.25,301.68,299.7,301.28,12192.0,300.25,301.68,299.7,301.28,12192.0
2020-04-03 11:00:00,301.49,301.78,300.14,300.71,15112.0,301.49,301.78,300.14,300.71,15112.0
2020-04-03 11:10:00,301.2,302.15,299.5,299.85,13704.0,301.2,302.15,299.5,299.85,13704.0
2020-04-03 11:20:00,300.13,300.65,299.08,300.24,14996.0,300.13,300.65,299.08,300.24,14996.0
2020-04-03 11:30:00,300.01,300.74,299.44,299.96,16937.0,300.01,300.74,299.44,299.96,16937.0
2020-04-03 11:40:00,299.96,300.41,298.99,300.03,20964.0,299.96,300.41,298.99,300.03,20964.0
2020-04-03 11:50:00,300.17,301.14,298.9,300.95,12925.0,300.17,301.14,298.9,300.95,12925.0
2020-04-03 12:00:00,300.94,301.3,298.62,300.19,12703.0,300.94,301.3,298.62,300.19,12703.0
2020-04-03 12:10:00,300.17,300.17,298.35,298.54,12382.0,300.17,300.17,298.35,298.54,12382.0
2020-04-03 12:20:00,298.68,298.87,297.5,298.4,18701.0,298.68,298.87,297.5,298.4,18701.0
2020-04-03 12:30:00,298.41,299.22,298.26,298.92,11878.0,298.41,299.22,298.26,298.92,11878.0
2020-04-03 12:40:00,298.9,299.67,298.35,298.61,15070.0,298.9,299.67,298.35,298.61,15070.0
2020-04-03 12:50:00,298.83,300.21,298.65,300.0,13020.0,298.83,300.21,298.65,300.0,13020.0
2020-04-03 13:00:00,300.29,302.57,300.03,302.3,16076.0,300.29,302.57,300.03,302.3,16076.0
2020-04-03 13:10:00,302.14,302.19,300.31,301.59,26315.0,302.14,302.19,300.31,301.59,26315.0
2020-04-03 13:20:00,301.65,301.65,299.68,299.68,11706.0,301.65,301.65,299.68,299.68,11706.0
2020-04-03 13:30:00,299.63,300.39,298.92,299.32,15975.0,299.63,300.39,298.92,299.32,15975.0
2020-04-03 13:40:00,299.16,300.38,298.85,299.83,12010.0,299.16,300.38,298.85,299.83,12010.0
2020-04-03 13:50:00,299.84,300.66,298.54,298.97,17675.0,299.84,300.66,298.54,298.97,17675.0
2020-04-03 14:00:00,299.07,299.3,298.05,298.39,19168.0,299.07,299.3,298.05,298.39,19168.0
2020-04-03 14:10:00,298.4,299.03,298.25,298.61,12621.0,298.4,299.03,298.25,298.61,12621.0
2020-04-03 14:20:00,298.9,299.21,298.17,298.91,15335.0,298.9,299.21,298.17,298.91,15335.0
2020-04-03 14:30:00,298.94,299.07,297.05,297.65,21047.0,298.94,299.07,297.05,297.65,21047.0
2020-04-03 14:40:00,297.65,298.31,297.12,298.03,12485.0,297.65,298.31,297.12,298.03,12485.0
2020-04-03 14:50:00,298.03,299.32,298.01,298.98,26004.0,298.03,299.32,298.01,298.98,26004.0
2020-04-03 15:00:00,299.05,300.46,298.0,298.07,18303.0,299.05,300.46,298.0,298.07,18303.0
2020-04-03 15:10:00,298.3,299.44,298.22,298.98,12539.0,298.3,299.44,298.22,298.98,12539.0
2020-04-03 15:20:00,298.98,299.05,297.81,298.56,17710.0,298.98,299.05,297.81,298.56,17710.0
2020-04-03 15:30:00,298.8,298.94,297.69,298.33,19339.0,298.8,298.94,297.69,298.33,19339.0
2020-04-03 15:40:00,298.61,299.94,296.8,299.93,24221.0,298.61,299.94,296.8,299.93,24221.0
2020-04-03 15:50:00,299.88,301.99,298.94,300.51,64213.0,299.88,301.99,298.94,300.51,64213.0
2020-04-06 09:30:00,308.1,309.73,305.26,306.81,59676.0,308.1,309.73,305.26,306.81,59676.0
2020-04-06 09:40:00,306.78,310.98,306.51,310.97,32407.0,306.78,310.98,306.51,310.97,32407.0
2020-04-06 09:50:00,310.74,312.94,310.0,311.33,41399.0,310.74,312.94,310.0,311.33,41399.0
2020-04-06 10:00:00,312.02,314.14,311.02,312.89,32732.0,312.02,314.14,311.02,312.89,32732.0
2020-04-06 10:10:00,313.29,313.55,310.5,311.37,23547.0,313.29,313.55,310.5,311.37,23547.0
2020-04-06 10:20:00,311.36,312.0,310.41,311.77,22280.0,311.36,312.0,310.41,311.77,22280.0
2020-04-06 10:30:00,311.78,313.68,311.19,312.52,23912.0,311.78,313.68,311.19,312.52,23912.0
2020-04-06 10:40:00,312.53,313.28,312.3,312.53,18252.0,312.53,313.28,312.3,312.53,18252.0
2020-04-06 10:50:00,312.58,312.8,309.54,310.72,21460.0,312.58,312.8,309.54,310.72,21460.0
2020-04-06 11:00:00,310.72,311.03,309.73,310.52,22491.0,310.72,311.03,309.73,310.52,22491.0
2020-04-06 11:10:00,310.71,311.03,308.42,309.53,19016.0,310.71,311.03,308.42,309.53,19016.0
2020-04-06 11:20:00,309.53,310.41,308.19,309.94,19360.0,309.53,310.41,308.19,309.94,19360.0
2020-04-06 11:30:00,310.1,310.36,308.33,309.94,19501.0,310.1,310.36,308.33,309.94,19501.0
2020-04-06 11:40:00,310.23,310.65,308.73,310.28,17213.0,310.23,310.65,308.73,310.28,17213.0
2020-04-06 11:50:00,310.26,310.84,309.63,309.74,17024.0,310.26,310.84,309.63,309.74,17024.0
2020-04-06 12:00:00,310.21,310.8,309.13,310.55,38195.0,310.21,310.8,309.13,310.55,38195.0
2020-04-06 12:10:00,310.51,311.0,308.65,309.41,41920.0,310.51,311.0,308.65,309.41,41920.0
2020-04-06 12:20:00,310.14,311.21,309.59,310.51,28180.0,310.14,311.21,309.59,310.51,28180.0
2020-04-06 12:30:00,310.89,311.25,310.18,310.55,12738.0,310.89,311.25,310.18,310.55,12738.0
2020-04-06 12:40:00,310.81,311.07,310.43,310.44,12907.0,310.81,311.07,310.43,310.44,12907.0
2020-04-06 12:50:00,310.44,311.43,310.14,311.15,13556.0,310.44,311.43,310.14,311.15,13556.0
2020-04-06 13:00:00,311.32,311.44,310.35,310.6,10189.0,311.32,311.44,310.35,310.6,10189.0
2020-04-06 13:10:00,310.82,311.35,310.27,310.89,10312.0,310.82,311.35,310.27,310.89,10312.0
2020-04-06 13:20:00,310.79,310.8,309.59,309.8,12108.0,310.79,310.8,309.59,309.8,12108.0
2020-04-06 13:30:00,309.98,310.34,309.02,310.22,16240.0,309.98,310.34,309.02,310.22,16240.0
2020-04-06 13:40:00,310.33,311.56,310.33,310.86,14304.0,310.33,311.56,310.33,310.86,14304.0
2020-04-06 13:50:00,310.92,310.93,308.7,308.99,19831.0,310.92,310.93,308.7,308.99,19831.0
2020-04-06 14:00:00,309.14,309.14,307.52,308.02,23581.0,309.14,309.14,307.52,308.02,23581.0
2020-04-06 14:10:00,308.0,308.0,305.51,305.85,25128.0,308.0,308.0,305.51,305.85,25128.0
2020-04-06 14:20:00,306.0,307.17,305.03,305.38,25136.0,306.0,307.17,305.03,305.38,25136.0
2020-04-06 14:30:00,305.45,305.45,304.13,304.74,24318.0,305.45,305.45,304.13,304.74,24318.0
2020-04-06 14:40:00,304.74,304.75,303.13,303.78,23311.0,304.74,304.75,303.13,303.78,23311.0
2020-04-06 14:50:00,303.78,304.14,300.6,302.43,47159.0,303.78,304.14,300.6,302.43,47159.0
2020-04-06 15:00:00,302.67,303.63,301.5,303.35,28572.0,302.67,303.63,301.5,303.35,28572.0
2020-04-06 15:10:00,303.36,305.36,302.61,303.46,26467.0,303.36,305.36,302.61,303.46,26467.0
2020-04-06 15:20:00,303.75,304.35,303.18,303.84,25920.0,303.75,304.35,303.18,303.84,25920.0
2020-04-06 15:30:00,303.83,304.04,302.46,303.63,51751.0,303.83,304.04,302.46,303.63,51751.0
2020-04-06 15:40:00,303.89,304.42,300.81,301.19,68013.0,303.89,304.42,300.81,301.19,68013.0
2020-04-06 15:50:00,301.18,312.54,300.96,311.55,552191.0,301.18,312.54,300.96,311.55,552191.0
2020-04-07 09:30:00,314.29,317.31,314.29,315.61,68997.0,314.29,317.31,314.29,315.61,68997.0
2020-04-07 09:40:00,316.13,319.6,315.64,319.45,33243.0,316.13,319.6,315.64,319.45,33243.0
2020-04-07 09:50:00,319.56,319.57,316.86,317.31,43787.0,319.56,319.57,316.86,317.31,43787.0
2020-04-07 10:00:00,316.85,316.85,313.15,313.55,59619.0,316.85,316.85,313.15,313.55,59619.0
2020-04-07 10:10:00,313.58,314.73,311.35,312.6,58652.0,313.58,314.73,311.35,312.6,58652.0
2020-04-07 10:20:00,312.6,314.84,312.6,313.14,33938.0,312.6,314.84,312.6,313.14,33938.0
2020-04-07 10:30:00,313.92,314.63,312.34,312.34,41229.0,313.92,314.63,312.34,312.34,41229.0
2020-04-07 10:40:00,312.54,312.9,310.21,310.87,52067.0,312.54,312.9,310.21,310.87,52067.0
2020-04-07 10:50:00,311.08,311.78,309.37,309.83,33163.0,311.08,311.78,309.37,309.83,33163.0
2020-04-07 11:00:00,309.18,309.35,306.05,308.07,34776.0,309.18,309.35,306.05,308.07,34776.0
2020-04-07 11:10:00,308.36,312.0,307.91,311.71,20771.0,308.36,312.0,307.91,311.71,20771.0
2020-04-07 11:20:00,312.0,313.08,311.56,312.32,20154.0,312.0,313.08,311.56,312.32,20154.0
2020-04-07 11:30:00,312.25,312.52,310.77,312.11,20236.0,312.25,312.52,310.77,312.11,20236.0
2020-04-07 11:40:00,312.11,312.51,311.02,311.97,23356.0,312.11,312.51,311.02,311.97,23356.0
2020-04-07 11:50:00,311.84,312.45,310.58,311.22,26263.0,311.84,312.45,310.58,311.22,26263.0
2020-04-07 12:00:00,311.32,313.9,311.32,313.71,22305.0,311.32,313.9,311.32,313.71,22305.0
2020-04-07 12:10:00,313.68,314.47,312.6,313.66,19898.0,313.68,314.47,312.6,313.66,19898.0
2020-04-07 12:20:00,313.69,314.29,311.7,312.1,31069.0,313.69,314.29,311.7,312.1,31069.0
2020-04-07 12:30:00,311.85,313.35,310.49,310.49,36006.0,311.85,313.35,310.49,310.49,36006.0
2020-04-07 12:40:00,310.56,311.04,309.21,309.84,41528.0,310.56,311.04,309.21,309.84,41528.0
2020-04-07 12:50:00,309.83,311.7,308.86,310.62,20642.0,309.83,311.7,308.86,310.62,20642.0
2020-04-07 13:00:00,310.65,311.85,310.63,310.83,12679.0,310.65,311.85,310.63,310.83,12679.0
2020-04-07 13:10:00,310.79,311.0,309.68,310.43,20671.0,310.79,311.0,309.68,310.43,20671.0
2020-04-07 13:20:00,311.05,312.54,310.64,311.05,17677.0,311.05,312.54,310.64,311.05,17677.0
2020-04-07 13:30:00,311.22,311.46,310.06,310.65,16214.0,311.22,311.46,310.06,310.65,16214.0
2020-04-07 13:40:00,310.47,310.47,308.68,308.91,21946.0,310.47,310.47,308.68,308.91,21946.0
2020-04-07 13:50:00,308.68,309.85,308.67,309.32,13594.0,308.68,309.85,308.67,309.32,13594.0
2020-04-07 14:00:00,309.44,310.01,308.78,309.24,18045.0,309.44,310.01,308.78,309.24,18045.0
2020-04-07 14:10:00,309.46,309.65,307.63,307.99,25847.0,309.46,309.65,307.63,307.99,25847.0
2020-04-07 14:20:00,308.0,309.08,307.22,307.69,20204.0,308.0,309.08,307.22,307.69,20204.0
2020-04-07 14:30:00,307.39,307.58,306.01,306.14,22579.0,307.39,307.58,306.01,306.14,22579.0
2020-04-07 14:40:00,306.15,306.41,304.1,305.38,35745.0,306.15,306.41,304.1,305.38,35745.0
2020-04-07 14:50:00,305.38,306.95,305.38,306.13,18543.0,305.38,306.95,305.38,306.13,18543.0
2020-04-07 15:00:00,306.13,307.67,305.98,307.67,19557.0,306.13,307.67,305.98,307.67,19557.0
2020-04-07 15:10:00,307.63,307.63,305.38,305.38,25742.0,307.63,307.63,305.38,305.38,25742.0
2020-04-07 15:20:00,305.39,305.65,304.39,304.4,36839.0,305.39,305.65,304.39,304.4,36839.0
2020-04-07 15:30:00,304.42,306.0,303.21,305.83,41572.0,304.42,306.0,303.21,305.83,41572.0
2020-04-07 15:40:00,305.83,306.01,302.8,304.8,53408.0,305.83,306.01,302.8,304.8,53408.0
2020-04-07 15:50:00,304.76,304.76,299.61,300.78,209226.0,304.76,304.76,299.61,300.78,209226.0
2020-04-08 09:30:00,305.25,307.49,302.97,306.97,123971.0,305.25,307.49,302.97,306.97,123971.0
2020-04-08 09:40:00,306.37,306.87,302.05,303.89,36801.0,306.37,306.87,302.05,303.89,36801.0
2020-04-08 09:50:00,304.44,305.13,301.78,301.78,41097.0,304.44,305.13,301.78,301.78,41097.0
2020-04-08 10:00:00,302.07,302.49,301.01,301.9,32293.0,302.07,302.49,301.01,301.9,32293.0
2020-04-08 10:10:00,301.95,303.22,301.81,302.96,25859.0,301.95,303.22,301.81,302.96,25859.0
2020-04-08 10:20:00,302.96,303.96,302.38,303.42,33057.0,302.96,303.96,302.38,303.42,33057.0
2020-04-08 10:30:00,303.27,306.06,303.14,306.06,20199.0,303.27,306.06,303.14,306.06,20199.0
2020-04-08 10:40:00,306.18,308.0,306.18,308.0,24405.0,306.18,308.0,306.18,308.0,24405.0
2020-04-08 10:50:00,308.05,309.5,307.8,308.83,39579.0,308.05,309.5,307.8,308.83,39579.0
2020-04-08 11:00:00,308.52,308.82,307.05,308.02,22067.0,308.52,308.82,307.05,308.02,22067.0
2020-04-08 11:10:00,308.02,308.36,307.17,307.42,21897.0,308.02,308.36,307.17,307.42,21897.0
2020-04-08 11:20:00,307.63,309.13,307.62,308.72,18039.0,307.63,309.13,307.62,308.72,18039.0
2020-04-08 11:30:00,308.51,309.85,308.5,309.77,18712.0,308.51,309.85,308.5,309.77,18712.0
2020-04-08 11:40:00,309.81,310.76,309.03,309.12,21846.0,309.81,310.76,309.03,309.12,21846.0
2020-04-08 11:50:00,309.14,309.64,308.8,309.37,15542.0,309.14,309.64,308.8,309.37,15542.0
2020-04-08 12:00:00,309.37,310.41,308.18,308.36,12767.0,309.37,310.41,308.18,308.36,12767.0
2020-04-08 12:10:00,308.36,310.13,308.07,309.74,17658.0,308.36,310.13,308.07,309.74,17658.0
2020-04-08 12:20:00,309.74,310.34,308.95,309.0,14381.0,309.74,310.34,308.95,309.0,14381.0
2020-04-08 12:30:00,309.15,310.45,308.88,310.45,16370.0,309.15,310.45,308.88,310.45,16370.0
2020-04-08 12:40:00,310.47,311.05,309.83,310.1,15476.0,310.47,311.05,309.83,310.1,15476.0
2020-04-08 12:50:00,310.1,310.77,309.77,310.66,8369.0,310.1,310.77,309.77,310.66,8369.0
2020-04-08 13:00:00,310.91,311.91,310.46,310.5,17965.0,310.91,311.91,310.46,310.5,17965.0
2020-04-08 13:10:00,310.65,311.02,310.09,311.01,16213.0,310.65,311.02,310.09,311.01,16213.0
2020-04-08 13:20:00,310.71,311.71,310.56,311.7,8736.0,310.71,311.71,310.56,311.7,8736.0
2020-04-08 13:30:00,311.69,312.0,310.55,311.33,15325.0,311.69,312.0,310.55,311.33,15325.0
2020-04-08 13:40:00,311.4,311.4,310.51,310.83,15660.0,311.4,311.4,310.51,310.83,15660.0
2020-04-08 13:50:00,310.72,310.73,308.88,309.25,21649.0,310.72,310.73,308.88,309.25,21649.0
2020-04-08 14:00:00,309.26,312.1,309.23,312.1,26616.0,309.26,312.1,309.23,312.1,26616.0
2020-04-08 14:10:00,311.84,312.97,311.65,312.57,23695.0,311.84,312.97,311.65,312.57,23695.0
2020-04-08 14:20:00,313.21,314.5,313.21,313.45,19139.0,313.21,314.5,313.21,313.45,19139.0
2020-04-08 14:30:00,313.62,315.1,313.05,314.7,20443.0,313.62,315.1,313.05,314.7,20443.0
2020-04-08 14:40:00,314.79,315.51,314.7,315.29,26791.0,314.79,315.51,314.7,315.29,26791.0
2020-04-08 14:50:00,315.4,316.76,315.1,316.51,23468.0,315.4,316.76,315.1,316.51,23468.0
2020-04-08 15:00:00,316.51,316.97,315.81,316.81,22737.0,316.51,316.97,315.81,316.81,22737.0
2020-04-08 15:10:00,316.8,316.83,315.15,315.7,24582.0,316.8,316.83,315.15,315.7,24582.0
2020-04-08 15:20:00,315.87,316.46,314.71,315.25,30039.0,315.87,316.46,314.71,315.25,30039.0
2020-04-08 15:30:00,315.29,316.4,313.92,314.31,35930.0,315.29,316.4,313.92,314.31,35930.0
2020-04-08 15:40:00,314.2,315.93,312.96,315.69,33126.0,314.2,315.93,312.96,315.69,33126.0
2020-04-08 15:50:00,315.73,319.39,315.34,316.6,156254.0,315.73,319.39,315.34,316.6,156254.0
2020-04-09 09:30:00,315.1,319.6,314.23,319.0,56789.0,315.1,319.6,314.23,319.0,56789.0
2020-04-09 09:40:00,319.0,321.79,318.78,321.03,24676.0,319.0,321.79,318.78,321.03,24676.0
2020-04-09 09:50:00,321.03,322.23,319.5,322.15,27128.0,321.03,322.23,319.5,322.15,27128.0
2020-04-09 10:00:00,322.39,322.45,319.25,319.27,30783.0,322.39,322.45,319.25,319.27,30783.0
2020-04-09 10:10:00,319.51,320.68,318.16,318.81,28927.0,319.51,320.68,318.16,318.81,28927.0
2020-04-09 10:20:00,319.48,319.49,317.25,318.74,27764.0,319.48,319.49,317.25,318.74,27764.0
2020-04-09 10:30:00,318.74,320.52,317.77,320.47,21577.0,318.74,320.52,317.77,320.47,21577.0
2020-04-09 10:40:00,320.4,320.5,318.52,319.82,20124.0,320.4,320.5,318.52,319.82,20124.0
2020-04-09 10:50:00,319.71,320.84,318.76,319.13,19863.0,319.71,320.84,318.76,319.13,19863.0
2020-04-09 11:00:00,319.46,319.46,317.37,317.92,21685.0,319.46,319.46,317.37,317.92,21685.0
2020-04-09 11:10:00,318.06,318.2,315.9,316.28,18605.0,318.06,318.2,315.9,316.28,18605.0
2020-04-09 11:20:00,316.01,316.31,314.97,316.14,14824.0,316.01,316.31,314.97,316.14,14824.0
2020-04-09 11:30:00,316.05,317.7,316.0,317.46,15636.0,316.05,317.7,316.0,317.46,15636.0
2020-04-09 11:40:00,317.63,318.66,317.13,318.04,16679.0,317.63,318.66,317.13,318.04,16679.0
2020-04-09 11:50:00,318.07,319.18,317.52,318.9,14544.0,318.07,319.18,317.52,318.9,14544.0
2020-04-09 12:00:00,319.23,320.0,318.51,318.51,21246.0,319.23,320.0,318.51,318.51,21246.0
2020-04-09 12:10:00,318.74,319.2,318.35,318.51,16235.0,318.74,319.2,318.35,318.51,16235.0
2020-04-09 12:20:00,318.58,319.35,317.91,318.0,16350.0,318.58,319.35,317.91,318.0,16350.0
2020-04-09 12:30:00,317.71,319.0,317.65,319.0,16213.0,317.71,319.0,317.65,319.0,16213.0
2020-04-09 12:40:00,318.88,319.31,318.46,319.04,17984.0,318.88,319.31,318.46,319.04,17984.0
2020-04-09 12:50:00,319.07,319.59,318.44,319.58,19500.0,319.07,319.59,318.44,319.58,19500.0
2020-04-09 13:00:00,319.54,320.76,319.54,320.58,11236.0,319.54,320.76,319.54,320.58,11236.0
2020-04-09 13:10:00,320.75,320.75,318.93,319.9,14983.0,320.75,320.75,318.93,319.9,14983.0
2020-04-09 13:20:00,319.98,320.57,319.69,320.57,13423.0,319.98,320.57,319.69,320.57,13423.0
2020-04-09 13:30:00,320.7,321.6,318.51,318.51,17771.0,320.7,321.6,318.51,318.51,17771.0
2020-04-09 13:40:00,318.51,319.51,317.54,318.12,13530.0,318.51,319.51,317.54,318.12,13530.0
2020-04-09 13:50:00,318.12,318.79,317.53,318.0,14167.0,318.12,318.79,317.53,318.0,14167.0
2020-04-09 14:00:00,318.12,318.14,315.9,316.06,18456.0,318.12,318.14,315.9,316.06,18456.0
2020-04-09 14:10:00,316.35,316.92,315.92,316.57,14121.0,316.35,316.92,315.92,316.57,14121.0
2020-04-09 14:20:00,316.33,316.82,315.97,316.03,14412.0,316.33,316.82,315.97,316.03,14412.0
2020-04-09 14:30:00,316.26,318.39,316.26,318.25,12875.0,316.26,318.39,316.26,318.25,12875.0
2020-04-09 14:40:00,318.01,318.5,317.24,317.42,13250.0,318.01,318.5,317.24,317.42,13250.0
2020-04-09 14:50:00,317.33,317.62,316.0,317.42,18916.0,317.33,317.62,316.0,317.42,18916.0
2020-04-09 15:00:00,317.83,318.88,317.48,318.71,18999.0,317.83,318.88,317.48,318.71,18999.0
2020-04-09 15:10:00,318.86,319.44,318.49,318.78,16128.0,318.86,319.44,318.49,318.78,16128.0
2020-04-09 15:20:00,318.98,319.04,318.07,319.01,14720.0,318.98,319.04,318.07,319.01,14720.0
2020-04-09 15:30:00,319.56,319.88,318.83,319.87,21790.0,319.56,319.88,318.83,319.87,21790.0
2020-04-09 15:40:00,320.01,320.62,317.84,318.2,24877.0,320.01,320.62,317.84,318.2,24877.0
2020-04-09 15:50:00,318.35,321.58,318.17,321.05,82553.0,318.35,321.58,318.17,321.05,82553.0
2020-04-13 09:30:00,318.01,324.47,318.01,324.35,47602.0,318.01,324.47,318.01,324.35,47602.0
2020-04-13 09:40:00,323.93,324.24,319.62,319.71,27781.0,323.93,324.24,319.62,319.71,27781.0
2020-04-13 09:50:00,320.14,320.14,316.79,318.89,31159.0,320.14,320.14,316.79,318.89,31159.0
2020-04-13 10:00:00,319.23,322.13,318.27,321.39,22900.0,319.23,322.13,318.27,321.39,22900.0
2020-04-13 10:10:00,321.04,321.92,320.53,320.93,17650.0,321.04,321.92,320.53,320.93,17650.0
2020-04-13 10:20:00,321.27,321.49,320.0,320.17,13820.0,321.27,321.49,320.0,320.17,13820.0
2020-04-13 10:30:00,319.97,320.17,317.52,318.91,25605.0,319.97,320.17,317.52,318.91,25605.0
2020-04-13 10:40:00,319.43,320.73,319.04,320.44,14770.0,319.43,320.73,319.04,320.44,14770.0
2020-04-13 10:50:00,320.29,321.22,319.24,320.53,12196.0,320.29,321.22,319.24,320.53,12196.0
2020-04-13 11:00:00,320.69,320.76,319.04,319.94,17738.0,320.69,320.76,319.04,319.94,17738.0
2020-04-13 11:10:00,320.04,320.28,319.67,319.84,13831.0,320.04,320.28,319.67,319.84,13831.0
2020-04-13 11:20:00,319.84,321.05,319.4,320.66,10725.0,319.84,321.05,319.4,320.66,10725.0
2020-04-13 11:30:00,320.64,320.97,320.46,320.85,8690.0,320.64,320.97,320.46,320.85,8690.0
2020-04-13 11:40:00,320.97,320.97,319.99,320.85,10283.0,320.97,320.97,319.99,320.85,10283.0
2020-04-13 11:50:00,321.32,321.55,320.41,321.54,9793.0,321.32,321.55,320.41,321.54,9793.0
2020-04-13 12:00:00,321.55,322.76,321.45,321.66,10722.0,321.55,322.76,321.45,321.66,10722.0
2020-04-13 12:10:00,321.6,323.3,321.29,323.27,10901.0,321.6,323.3,321.29,323.27,10901.0
2020-04-13 12:20:00,323.25,323.25,321.63,321.73,19237.0,323.25,323.25,321.63,321.73,19237.0
2020-04-13 12:30:00,321.64,321.64,320.89,320.92,10094.0,321.64,321.64,320.89,320.92,10094.0
2020-04-13 12:40:00,320.96,322.23,320.96,322.0,10428.0,320.96,322.23,320.96,322.0,10428.0
2020-04-13 12:50:00,321.79,321.79,321.08,321.77,6395.0,321.79,321.79,321.08,321.77,6395.0
2020-04-13 13:00:00,321.5,321.73,320.9,321.73,7066.0,321.5,321.73,320.9,321.73,7066.0
2020-04-13 13:10:00,321.5,321.58,320.92,321.46,6075.0,321.5,321.58,320.92,321.46,6075.0
2020-04-13 13:20:00,321.46,321.88,321.04,321.8,7680.0,321.46,321.88,321.04,321.8,7680.0
2020-04-13 13:30:00,321.79,322.28,321.04,322.12,15455.0,321.79,322.28,321.04,322.12,15455.0
2020-04-13 13:40:00,321.99,322.87,321.59,322.71,8430.0,321.99,322.87,321.59,322.71,8430.0
2020-04-13 13:50:00,322.82,323.09,322.51,322.93,7367.0,322.82,323.09,322.51,322.93,7367.0
2020-04-13 14:00:00,322.95,323.14,322.48,322.64,9235.0,322.95,323.14,322.48,322.64,9235.0
2020-04-13 14:10:00,322.7,322.74,321.68,322.07,11181.0,322.7,322.74,321.68,322.07,11181.0
2020-04-13 14:20:00,321.96,322.14,321.72,321.97,8300.0,321.96,322.14,321.72,321.97,8300.0
2020-04-13 14:30:00,322.22,322.84,321.87,322.71,8716.0,322.22,322.84,321.87,322.71,8716.0
2020-04-13 14:40:00,322.77,323.48,322.31,323.34,15916.0,322.77,323.48,322.31,323.34,15916.0
2020-04-13 14:50:00,323.21,324.3,323.11,324.03,14343.0,323.21,324.3,323.11,324.03,14343.0
2020-04-13 15:00:00,324.03,324.04,322.91,323.02,14185.0,324.03,324.04,322.91,323.02,14185.0
2020-04-13 15:10:00,323.16,323.73,322.77,323.63,11489.0,323.16,323.73,322.77,323.63,11489.0
2020-04-13 15:20:00,323.73,324.27,323.47,323.88,18875.0,323.73,324.27,323.47,323.88,18875.0
2020-04-13 15:30:00,324.07,325.07,323.79,324.9,18972.0,324.07,325.07,323.79,324.9,18972.0
2020-04-13 15:40:00,325.11,325.11,323.85,324.5,18620.0,325.11,325.11,323.85,324.5,18620.0
2020-04-13 15:50:00,324.7,324.72,322.17,322.66,101763.0,324.7,324.72,322.17,322.66,101763.0
2020-04-14 09:30:00,329.0,331.98,328.34,330.53,44640.0,329.0,331.98,328.34,330.53,44640.0
2020-04-14 09:40:00,330.53,334.64,330.53,333.44,27535.0,330.53,334.64,330.53,333.44,27535.0
2020-04-14 09:50:00,333.78,334.12,332.26,333.7,28717.0,333.78,334.12,332.26,333.7,28717.0
2020-04-14 10:00:00,333.7,335.72,333.44,335.69,27155.0,333.7,335.72,333.44,335.69,27155.0
2020-04-14 10:10:00,335.55,336.5,333.82,335.32,39478.0,335.55,336.5,333.82,335.32,39478.0
2020-04-14 10:20:00,335.35,335.8,331.7,332.61,26417.0,335.35,335.8,331.7,332.61,26417.0
2020-04-14 10:30:00,332.62,333.66,330.88,332.81,23615.0,332.62,333.66,330.88,332.81,23615.0
2020-04-14 10:40:00,333.19,333.25,330.71,331.75,23578.0,333.19,333.25,330.71,331.75,23578.0
2020-04-14 10:50:00,331.57,332.84,330.72,332.56,18553.0,331.57,332.84,330.72,332.56,18553.0
2020-04-14 11:00:00,332.3,333.54,332.3,333.19,21441.0,332.3,333.54,332.3,333.19,21441.0
2020-04-14 11:10:00,333.27,333.33,331.76,331.77,16859.0,333.27,333.33,331.76,331.77,16859.0
2020-04-14 11:20:00,331.66,332.91,331.36,332.27,19496.0,331.66,332.91,331.36,332.27,19496.0
2020-04-14 11:30:00,332.27,333.0,332.02,332.16,16465.0,332.27,333.0,332.02,332.16,16465.0
2020-04-14 11:40:00,332.29,332.41,331.21,331.49,17910.0,332.29,332.41,331.21,331.49,17910.0
2020-04-14 11:50:00,331.4,331.66,330.45,330.52,17991.0,331.4,331.66,330.45,330.52,17991.0
2020-04-14 12:00:00,330.67,331.79,330.53,331.4,23124.0,330.67,331.79,330.53,331.4,23124.0
2020-04-14 12:10:00,331.06,331.5,330.53,331.38,20025.0,331.06,331.5,330.53,331.38,20025.0
2020-04-14 12:20:00,331.59,332.15,331.05,331.46,47800.0,331.59,332.15,331.05,331.46,47800.0
2020-04-14 12:30:00,331.47,331.78,330.5,331.3,50607.0,331.47,331.78,330.5,331.3,50607.0
2020-04-14 12:40:00,331.47,332.7,331.4,331.74,73784.0,331.47,332.7,331.4,331.74,73784.0
2020-04-14 12:50:00,331.9,333.37,331.76,332.84,11252.0,331.9,333.37,331.76,332.84,11252.0
2020-04-14 13:00:00,332.94,334.23,332.44,333.78,10368.0,332.94,334.23,332.44,333.78,10368.0
2020-04-14 13:10:00,333.8,334.07,333.27,334.07,13498.0,333.8,334.07,333.27,334.07,13498.0
2020-04-14 13:20:00,334.07,334.28,333.49,333.49,10468.0,334.07,334.28,333.49,333.49,10468.0
2020-04-14 13:30:00,333.6,334.39,333.6,333.75,12286.0,333.6,334.39,333.6,333.75,12286.0
2020-04-14 13:40:00,333.82,334.37,333.49,334.32,17857.0,333.82,334.37,333.49,334.32,17857.0
2020-04-14 13:50:00,334.45,334.91,334.33,334.33,11224.0,334.45,334.91,334.33,334.33,11224.0
2020-04-14 14:00:00,334.49,334.77,333.99,334.21,22150.0,334.49,334.77,333.99,334.21,22150.0
2020-04-14 14:10:00,334.25,335.73,334.24,335.44,14866.0,334.25,335.73,334.24,335.44,14866.0
2020-04-14 14:20:00,335.44,335.57,334.89,335.43,12888.0,335.44,335.57,334.89,335.43,12888.0
2020-04-14 14:30:00,335.47,335.72,334.66,334.92,12076.0,335.47,335.72,334.66,334.92,12076.0
2020-04-14 14:40:00,335.03,335.25,334.4,334.73,10158.0,335.03,335.25,334.4,334.73,10158.0
2020-04-14 14:50:00,334.75,335.76,334.74,335.56,11852.0,334.75,335.76,334.74,335.56,11852.0
2020-04-14 15:00:00,335.57,335.86,333.84,334.03,19495.0,335.57,335.86,333.84,334.03,19495.0
2020-04-14 15:10:00,334.05,334.24,333.28,334.0,17480.0,334.05,334.24,333.28,334.0,17480.0
2020-04-14 15:20:00,334.06,334.19,333.67,334.06,24490.0,334.06,334.19,333.67,334.06,24490.0
2020-04-14 15:30:00,334.0,334.1,333.62,334.03,23176.0,334.0,334.1,333.62,334.03,23176.0
2020-04-14 15:40:00,334.03,334.07,332.81,333.55,26537.0,334.03,334.07,332.81,333.55,26537.0
2020-04-14 15:50:00,333.71,333.91,332.35,333.3,52258.0,333.71,333.91,332.35,333.3,52258.0
2020-04-15 09:30:00,329.45,333.2,328.29,329.99,71827.0,329.45,333.2,328.29,329.99,71827.0
2020-04-15 09:40:00,329.98,329.98,323.28,324.1,53913.0,329.98,329.98,323.28,324.1,53913.0
2020-04-15 09:50:00,324.04,326.66,323.27,323.27,50168.0,324.04,326.66,323.27,323.27,50168.0
2020-04-15 10:00:00,323.67,325.29,323.13,324.65,18625.0,323.67,325.29,323.13,324.65,18625.0
2020-04-15 10:10:00,324.65,325.88,322.86,322.98,32909.0,324.65,325.88,322.86,322.98,32909.0
2020-04-15 10:20:00,323.3,326.44,323.3,326.09,16687.0,323.3,326.44,323.3,326.09,16687.0
2020-04-15 10:30:00,326.05,327.08,325.57,325.7,18367.0,326.05,327.08,325.57,325.7,18367.0
2020-04-15 10:40:00,325.79,327.25,325.78,327.08,15457.0,325.79,327.25,325.78,327.08,15457.0
2020-04-15 10:50:00,327.08,327.11,325.55,327.02,21327.0,327.08,327.11,325.55,327.02,21327.0
2020-04-15 11:00:00,327.01,327.36,326.6,327.05,18602.0,327.01,327.36,326.6,327.05,18602.0
2020-04-15 11:10:00,327.05,327.79,326.6,327.28,10304.0,327.05,327.79,326.6,327.28,10304.0
2020-04-15 11:20:00,327.28,327.81,326.67,327.03,22320.0,327.28,327.81,326.67,327.03,22320.0
2020-04-15 11:30:00,327.03,327.75,326.99,327.58,12458.0,327.03,327.75,326.99,327.58,12458.0
2020-04-15 11:40:00,327.79,328.29,327.79,327.94,11160.0,327.79,328.29,327.79,327.94,11160.0
2020-04-15 11:50:00,328.2,328.89,328.2,328.78,11637.0,328.2,328.89,328.2,328.78,11637.0
2020-04-15 12:00:00,328.79,329.01,327.67,327.8,11873.0,328.79,329.01,327.67,327.8,11873.0
2020-04-15 12:10:00,327.89,328.18,326.69,326.91,10568.0,327.89,328.18,326.69,326.91,10568.0
2020-04-15 12:20:00,327.0,327.23,325.11,325.27,20865.0,327.0,327.23,325.11,325.27,20865.0
2020-04-15 12:30:00,325.01,326.28,324.54,326.09,12054.0,325.01,326.28,324.54,326.09,12054.0
2020-04-15 12:40:00,326.22,327.24,326.0,327.24,8879.0,326.22,327.24,326.0,327.24,8879.0
2020-04-15 12:50:00,327.34,328.36,327.34,328.03,7518.0,327.34,328.36,327.34,328.03,7518.0
2020-04-15 13:00:00,328.02,328.66,327.82,328.66,8208.0,328.02,328.66,327.82,328.66,8208.0
2020-04-15 13:10:00,328.93,329.63,328.83,329.63,9856.0,328.93,329.63,328.83,329.63,9856.0
2020-04-15 13:20:00,329.75,329.87,329.06,329.13,8944.0,329.75,329.87,329.06,329.13,8944.0
2020-04-15 13:30:00,328.94,329.46,328.94,329.19,7851.0,328.94,329.46,328.94,329.19,7851.0
2020-04-15 13:40:00,329.01,329.13,327.94,328.72,12837.0,329.01,329.13,327.94,328.72,12837.0
2020-04-15 13:50:00,328.81,329.62,328.81,328.94,7602.0,328.81,329.62,328.81,328.94,7602.0
2020-04-15 14:00:00,329.01,329.86,329.01,329.65,11804.0,329.01,329.86,329.01,329.65,11804.0
2020-04-15 14:10:00,329.74,331.14,329.69,330.95,13344.0,329.74,331.14,329.69,330.95,13344.0
2020-04-15 14:20:00,331.09,331.89,330.68,330.9,10358.0,331.09,331.89,330.68,330.9,10358.0
2020-04-15 14:30:00,330.96,330.97,329.75,330.37,14782.0,330.96,330.97,329.75,330.37,14782.0
2020-04-15 14:40:00,330.16,330.73,329.88,330.44,12373.0,330.16,330.73,329.88,330.44,12373.0
2020-04-15 14:50:00,330.55,331.78,329.88,331.76,10542.0,330.55,331.78,329.88,331.76,10542.0
2020-04-15 15:00:00,331.78,331.78,330.29,330.32,19194.0,331.78,331.78,330.29,330.32,19194.0
2020-04-15 15:10:00,330.29,330.84,330.02,330.84,21282.0,330.29,330.84,330.02,330.84,21282.0
2020-04-15 15:20:00,330.93,331.16,329.94,330.16,14774.0,330.93,331.16,329.94,330.16,14774.0
2020-04-15 15:30:00,330.23,330.46,329.73,330.35,20162.0,330.23,330.46,329.73,330.35,20162.0
2020-04-15 15:40:00,330.29,330.64,329.29,329.94,17430.0,330.29,330.64,329.29,329.94,17430.0
2020-04-15 15:50:00,329.7,329.7,326.58,326.94,110143.0,329.7,329.7,326.58,326.94,110143.0
2020-04-16 09:30:00,331.15,336.11,328.17,333.58,56811.0,331.15,336.11,328.17,333.58,56811.0
2020-04-16 09:40:00,334.17,334.32,332.64,333.92,35500.0,334.17,334.32,332.64,333.92,35500.0
2020-04-16 09:50:00,333.92,335.0,332.36,334.74,29399.0,333.92,335.0,332.36,334.74,29399.0
2020-04-16 10:00:00,334.73,334.8,332.05,334.09,21814.0,334.73,334.8,332.05,334.09,21814.0
2020-04-16 10:10:00,334.0,335.75,333.25,335.75,32934.0,334.0,335.75,333.25,335.75,32934.0
2020-04-16 10:20:00,335.74,336.69,335.22,336.0,21535.0,335.74,336.69,335.22,336.0,21535.0
2020-04-16 10:30:00,336.01,336.16,334.17,334.63,23600.0,336.01,336.16,334.17,334.63,23600.0
2020-04-16 10:40:00,334.63,337.2,334.35,337.2,15950.0,334.63,337.2,334.35,337.2,15950.0
2020-04-16 10:50:00,337.19,337.95,336.12,337.95,19779.0,337.19,337.95,336.12,337.95,19779.0
2020-04-16 11:00:00,337.86,339.97,337.66,339.48,45174.0,337.86,339.97,337.66,339.48,45174.0
2020-04-16 11:10:00,339.41,339.97,338.65,339.02,24953.0,339.41,339.97,338.65,339.02,24953.0
2020-04-16 11:20:00,339.03,340.38,338.45,339.64,35937.0,339.03,340.38,338.45,339.64,35937.0
2020-04-16 11:30:00,339.83,339.84,338.33,339.09,17654.0,339.83,339.84,338.33,339.09,17654.0
2020-04-16 11:40:00,339.09,339.27,337.37,337.84,23337.0,339.09,339.27,337.37,337.84,23337.0
2020-04-16 11:50:00,337.84,340.23,337.8,339.73,16032.0,337.84,340.23,337.8,339.73,16032.0
2020-04-16 12:00:00,339.71,339.87,335.65,335.66,21991.0,339.71,339.87,335.65,335.66,21991.0
2020-04-16 12:10:00,335.29,335.43,332.69,333.93,42819.0,335.29,335.43,332.69,333.93,42819.0
2020-04-16 12:20:00,333.95,334.7,333.5,334.54,14454.0,333.95,334.7,333.5,334.54,14454.0
2020-04-16 12:30:00,334.34,334.34,333.38,333.76,11180.0,334.34,334.34,333.38,333.76,11180.0
2020-04-16 12:40:00,333.56,334.66,333.56,334.54,9463.0,333.56,334.66,333.56,334.54,9463.0
2020-04-16 12:50:00,334.65,334.77,334.1,334.47,14745.0,334.65,334.77,334.1,334.47,14745.0
2020-04-16 13:00:00,334.49,334.6,333.46,334.0,14414.0,334.49,334.6,333.46,334.0,14414.0
2020-04-16 13:10:00,334.24,335.41,334.18,335.34,10834.0,334.24,335.41,334.18,335.34,10834.0
2020-04-16 13:20:00,335.91,336.0,335.43,335.93,8061.0,335.91,336.0,335.43,335.93,8061.0
2020-04-16 13:30:00,336.0,336.77,335.94,336.08,13946.0,336.0,336.77,335.94,336.08,13946.0
2020-04-16 13:40:00,336.19,336.85,336.0,336.15,10369.0,336.19,336.85,336.0,336.15,10369.0
2020-04-16 13:50:00,336.07,336.28,335.15,335.56,17018.0,336.07,336.28,335.15,335.56,17018.0
2020-04-16 14:00:00,335.56,335.69,334.72,335.52,15235.0,335.56,335.69,334.72,335.52,15235.0
2020-04-16 14:10:00,335.42,336.54,335.38,336.05,9262.0,335.42,336.54,335.38,336.05,9262.0
2020-04-16 14:20:00,336.03,336.27,335.47,335.96,14721.0,336.03,336.27,335.47,335.96,14721.0
2020-04-16 14:30:00,335.81,337.1,335.81,336.9,20427.0,335.81,337.1,335.81,336.9,20427.0
2020-04-16 14:40:00,336.89,336.98,333.67,333.67,24958.0,336.89,336.98,333.67,333.67,24958.0
2020-04-16 14:50:00,333.94,335.6,333.59,335.5,12984.0,333.94,335.6,333.59,335.5,12984.0
2020-04-16 15:00:00,335.37,336.41,334.76,336.22,17258.0,335.37,336.41,334.76,336.22,17258.0
2020-04-16 15:10:00,336.31,337.87,336.23,336.62,33372.0,336.31,337.87,336.23,336.62,33372.0
2020-04-16 15:20:00,336.64,338.16,336.49,338.01,24018.0,336.64,338.16,336.49,338.01,24018.0
2020-04-16 15:30:00,338.02,339.14,337.98,339.14,24285.0,338.02,339.14,337.98,339.14,24285.0
2020-04-16 15:40:00,339.17,339.29,338.1,338.1,23084.0,339.17,339.29,338.1,338.1,23084.0
2020-04-16 15:50:00,338.16,339.47,337.9,338.34,57693.0,338.16,339.47,337.9,338.34,57693.0
2020-04-17 09:30:00,345.97,346.05,339.02,341.31,94407.0,345.97,346.05,339.02,341.31,94407.0
2020-04-17 09:40:00,340.99,341.38,337.56,338.82,24289.0,340.99,341.38,337.56,338.82,24289.0
2020-04-17 09:50:00,338.54,340.38,338.03,339.95,19034.0,338.54,340.38,338.03,339.95,19034.0
2020-04-17 10:00:00,339.11,341.84,338.8,341.41,23342.0,339.11,341.84,338.8,341.41,23342.0
2020-04-17 10:10:00,341.61,341.86,338.8,339.05,16601.0,341.61,341.86,338.8,339.05,16601.0
2020-04-17 10:20:00,338.96,340.08,338.83,339.97,18499.0,338.96,340.08,338.83,339.97,18499.0
2020-04-17 10:30:00,339.88,340.52,338.79,339.71,15647.0,339.88,340.52,338.79,339.71,15647.0
2020-04-17 10:40:00,339.84,341.11,339.06,339.34,12009.0,339.84,341.11,339.06,339.34,12009.0
2020-04-17 10:50:00,339.2,340.64,339.0,340.56,16041.0,339.2,340.64,339.0,340.56,16041.0
2020-04-17 11:00:00,340.25,340.81,339.64,339.64,13819.0,340.25,340.81,339.64,339.64,13819.0
2020-04-17 11:10:00,339.67,339.83,339.13,339.3,11048.0,339.67,339.83,339.13,339.3,11048.0
2020-04-17 11:20:00,339.3,339.78,338.11,338.27,18571.0,339.3,339.78,338.11,338.27,18571.0
2020-04-17 11:30:00,338.35,339.71,338.34,338.82,17184.0,338.35,339.71,338.34,338.82,17184.0
2020-04-17 11:40:00,338.83,339.81,338.4,339.81,14664.0,338.83,339.81,338.4,339.81,14664.0
2020-04-17 11:50:00,339.81,340.72,339.61,339.72,17963.0,339.81,340.72,339.61,339.72,17963.0
2020-04-17 12:00:00,339.45,339.7,338.0,338.0,13582.0,339.45,339.7,338.0,338.0,13582.0
2020-04-17 12:10:00,337.93,338.67,337.6,338.67,18196.0,337.93,338.67,337.6,338.67,18196.0
2020-04-17 12:20:00,338.67,338.67,337.4,337.75,14846.0,338.67,338.67,337.4,337.75,14846.0
2020-04-17 12:30:00,337.62,339.47,337.62,339.34,10842.0,337.62,339.47,337.62,339.34,10842.0
2020-04-17 12:40:00,339.38,339.45,338.41,338.75,11509.0,339.38,339.45,338.41,338.75,11509.0
2020-04-17 12:50:00,338.76,339.06,338.33,338.33,14366.0,338.76,339.06,338.33,338.33,14366.0
2020-04-17 13:00:00,338.34,339.17,337.96,339.11,13868.0,338.34,339.17,337.96,339.11,13868.0
2020-04-17 13:10:00,338.93,338.98,337.52,338.41,13041.0,338.93,338.98,337.52,338.41,13041.0
2020-04-17 13:20:00,338.4,338.4,337.49,337.57,9376.0,338.4,338.4,337.49,337.57,9376.0
2020-04-17 13:30:00,337.46,337.91,337.11,337.12,19316.0,337.46,337.91,337.11,337.12,19316.0
2020-04-17 13:40:00,337.02,337.29,335.98,336.19,19617.0,337.02,337.29,335.98,336.19,19617.0
2020-04-17 13:50:00,336.37,337.15,336.21,337.15,15504.0,336.37,337.15,336.21,337.15,15504.0
2020-04-17 14:00:00,337.15,338.18,337.15,338.1,13667.0,337.15,338.18,337.15,338.1,13667.0
2020-04-17 14:10:00,338.09,338.26,337.05,337.52,13442.0,338.09,338.26,337.05,337.52,13442.0
2020-04-17 14:20:00,337.52,337.65,335.58,335.87,16651.0,337.52,337.65,335.58,335.87,16651.0
2020-04-17 14:30:00,335.85,336.37,335.32,335.33,20436.0,335.85,336.37,335.32,335.33,20436.0
2020-04-17 14:40:00,335.52,336.99,335.28,336.98,13334.0,335.52,336.99,335.28,336.98,13334.0
2020-04-17 14:50:00,337.09,337.61,336.85,336.99,24574.0,337.09,337.61,336.85,336.99,24574.0
2020-04-17 15:00:00,337.06,337.28,336.0,336.42,20235.0,337.06,337.28,336.0,336.42,20235.0
2020-04-17 15:10:00,336.59,336.81,335.95,336.16,24072.0,336.59,336.81,335.95,336.16,24072.0
2020-04-17 15:20:00,336.24,338.12,336.16,338.03,29295.0,336.24,338.12,336.16,338.03,29295.0
2020-04-17 15:30:00,338.02,339.46,337.86,339.41,23760.0,338.02,339.46,337.86,339.41,23760.0
2020-04-17 15:40:00,339.5,340.43,339.33,339.68,31818.0,339.5,340.43,339.33,339.68,31818.0
2020-04-17 15:50:00,339.59,344.4,339.59,343.06,165828.0,339.59,344.4,339.59,343.06,165828.0
2020-04-20 09:30:00,338.82,342.46,337.98,341.55,59277.0,338.82,342.46,337.98,341.55,59277.0
2020-04-20 09:40:00,342.0,343.38,341.2,342.25,30695.0,342.0,343.38,341.2,342.25,30695.0
2020-04-20 09:50:00,342.25,342.55,341.3,342.17,21895.0,342.25,342.55,341.3,342.17,21895.0
2020-04-20 10:00:00,342.17,344.8,342.02,343.46,18192.0,342.17,344.8,342.02,343.46,18192.0
2020-04-20 10:10:00,344.09,345.45,343.4,345.44,26859.0,344.09,345.45,343.4,345.44,26859.0
2020-04-20 10:20:00,345.44,345.79,344.04,344.06,19024.0,345.44,345.79,344.04,344.06,19024.0
2020-04-20 10:30:00,344.31,345.48,344.31,345.15,16585.0,344.31,345.48,344.31,345.15,16585.0
2020-04-20 10:40:00,345.15,347.25,344.85,347.03,19973.0,345.15,347.25,344.85,347.03,19973.0
2020-04-20 10:50:00,347.01,348.99,346.82,348.61,19915.0,347.01,348.99,346.82,348.61,19915.0
2020-04-20 11:00:00,348.61,348.66,347.21,347.81,17429.0,348.61,348.66,347.21,347.81,17429.0
2020-04-20 11:10:00,347.87,347.87,346.0,346.59,16418.0,347.87,347.87,346.0,346.59,16418.0
2020-04-20 11:20:00,347.2,348.35,347.2,348.34,12737.0,347.2,348.35,347.2,348.34,12737.0
2020-04-20 11:30:00,348.42,349.88,348.09,349.76,17936.0,348.42,349.88,348.09,349.76,17936.0
2020-04-20 11:40:00,349.61,349.83,349.27,349.6,9575.0,349.61,349.83,349.27,349.6,9575.0
2020-04-20 11:50:00,349.62,350.24,348.07,348.35,86225.0,349.62,350.24,348.07,348.35,86225.0
2020-04-20 12:00:00,348.35,348.49,345.98,347.1,22347.0,348.35,348.49,345.98,347.1,22347.0
2020-04-20 12:10:00,347.17,348.14,347.14,347.36,13478.0,347.17,348.14,347.14,347.36,13478.0
2020-04-20 12:20:00,347.36,348.39,347.07,348.12,17404.0,347.36,348.39,347.07,348.12,17404.0
2020-04-20 12:30:00,347.76,348.2,347.27,347.27,13633.0,347.76,348.2,347.27,347.27,13633.0
2020-04-20 12:40:00,347.27,347.66,346.51,346.81,15213.0,347.27,347.66,346.51,346.81,15213.0
2020-04-20 12:50:00,346.85,347.44,346.61,347.12,10689.0,346.85,347.44,346.61,347.12,10689.0
2020-04-20 13:00:00,347.12,347.12,345.37,346.47,10585.0,347.12,347.12,345.37,346.47,10585.0
2020-04-20 13:10:00,346.58,346.83,346.0,346.5,10903.0,346.58,346.83,346.0,346.5,10903.0
2020-04-20 13:20:00,346.35,346.35,345.26,346.04,11095.0,346.35,346.35,345.26,346.04,11095.0
2020-04-20 13:30:00,346.05,346.19,345.59,346.19,11148.0,346.05,346.19,345.59,346.19,11148.0
2020-04-20 13:40:00,346.24,346.81,345.84,346.14,12753.0,346.24,346.81,345.84,346.14,12753.0
2020-04-20 13:50:00,346.16,346.42,345.25,345.46,12687.0,346.16,346.42,345.25,345.46,12687.0
2020-04-20 14:00:00,345.59,346.55,345.4,346.55,12887.0,345.59,346.55,345.4,346.55,12887.0
2020-04-20 14:10:00,346.55,346.55,345.41,345.45,9138.0,346.55,346.55,345.41,345.45,9138.0
2020-04-20 14:20:00,345.48,345.48,344.31,344.53,10100.0,345.48,345.48,344.31,344.53,10100.0
2020-04-20 14:30:00,344.53,345.95,344.53,345.31,17920.0,344.53,345.95,344.53,345.31,17920.0
2020-04-20 14:40:00,345.32,345.33,343.22,344.5,14412.0,345.32,345.33,343.22,344.5,14412.0
2020-04-20 14:50:00,344.65,344.66,341.6,341.79,14376.0,344.65,344.66,341.6,341.79,14376.0
2020-04-20 15:00:00,341.79,343.08,341.46,342.45,11404.0,341.79,343.08,341.46,342.45,11404.0
2020-04-20 15:10:00,342.67,342.76,341.57,341.76,13426.0,342.67,342.76,341.57,341.76,13426.0
2020-04-20 15:20:00,341.89,343.01,341.64,342.96,13709.0,341.89,343.01,341.64,342.96,13709.0
2020-04-20 15:30:00,342.86,342.97,341.75,341.75,25107.0,342.86,342.97,341.75,341.75,25107.0
2020-04-20 15:40:00,342.0,342.28,340.96,341.34,22524.0,342.0,342.28,340.96,341.34,22524.0
2020-04-20 15:50:00,341.65,342.28,337.28,339.11,145347.0,341.65,342.28,337.28,339.11,145347.0
2020-04-21 09:30:00,333.14,335.0,330.33,332.96,84557.0,333.14,335.0,330.33,332.96,84557.0
2020-04-21 09:40:00,332.68,334.55,331.06,333.05,59867.0,332.68,334.55,331.06,333.05,59867.0
2020-04-21 09:50:00,332.84,335.74,332.5,334.94,37936.0,332.84,335.74,332.5,334.94,37936.0
2020-04-21 10:00:00,334.87,336.19,333.26,334.24,26007.0,334.87,336.19,333.26,334.24,26007.0
2020-04-21 10:10:00,334.34,336.05,334.14,334.61,19724.0,334.34,336.05,334.14,334.61,19724.0
2020-04-21 10:20:00,334.7,335.13,333.45,334.09,20384.0,334.7,335.13,333.45,334.09,20384.0
2020-04-21 10:30:00,334.23,334.35,332.91,333.68,16637.0,334.23,334.35,332.91,333.68,16637.0
2020-04-21 10:40:00,333.77,335.38,333.55,333.88,13040.0,333.77,335.38,333.55,333.88,13040.0
2020-04-21 10:50:00,333.81,334.2,333.23,333.71,12539.0,333.81,334.2,333.23,333.71,12539.0
2020-04-21 11:00:00,333.71,333.82,332.24,333.19,14342.0,333.71,333.82,332.24,333.19,14342.0
2020-04-21 11:10:00,333.19,333.75,332.06,333.72,15044.0,333.19,333.75,332.06,333.72,15044.0
2020-04-21 11:20:00,333.76,334.1,332.1,332.33,12161.0,333.76,334.1,332.1,332.33,12161.0
2020-04-21 11:30:00,332.67,334.12,331.92,332.91,13318.0,332.67,334.12,331.92,332.91,13318.0
2020-04-21 11:40:00,332.82,333.3,331.92,333.27,20627.0,332.82,333.3,331.92,333.27,20627.0
2020-04-21 11:50:00,333.17,333.99,333.17,333.76,13406.0,333.17,333.99,333.17,333.76,13406.0
2020-04-21 12:00:00,333.55,333.73,333.21,333.33,10170.0,333.55,333.73,333.21,333.33,10170.0
2020-04-21 12:10:00,333.43,334.11,333.08,333.34,11130.0,333.43,334.11,333.08,333.34,11130.0
2020-04-21 12:20:00,333.32,333.39,332.27,332.35,11084.0,333.32,333.39,332.27,332.35,11084.0
2020-04-21 12:30:00,332.11,332.11,330.2,330.9,12330.0,332.11,332.11,330.2,330.9,12330.0
2020-04-21 12:40:00,331.0,331.57,330.96,331.09,14052.0,331.0,331.57,330.96,331.09,14052.0
2020-04-21 12:50:00,330.95,331.5,330.68,331.5,19652.0,330.95,331.5,330.68,331.5,19652.0
2020-04-21 13:00:00,331.49,331.6,331.15,331.59,16190.0,331.49,331.6,331.15,331.59,16190.0
2020-04-21 13:10:00,331.52,332.26,331.16,331.4,13778.0,331.52,332.26,331.16,331.4,13778.0
2020-04-21 13:20:00,331.33,331.58,330.67,330.84,23151.0,331.33,331.58,330.67,330.84,23151.0
2020-04-21 13:30:00,330.82,331.58,330.68,331.15,22081.0,330.82,331.58,330.68,331.15,22081.0
2020-04-21 13:40:00,331.24,332.3,330.71,330.89,20788.0,331.24,332.3,330.71,330.89,20788.0
2020-04-21 13:50:00,330.89,331.41,330.47,330.47,14334.0,330.89,331.41,330.47,330.47,14334.0
2020-04-21 14:00:00,330.45,332.19,330.19,331.85,12809.0,330.45,332.19,330.19,331.85,12809.0
2020-04-21 14:10:00,331.97,333.35,331.92,332.84,14007.0,331.97,333.35,331.92,332.84,14007.0
2020-04-21 14:20:00,332.75,333.9,331.87,333.26,13286.0,332.75,333.9,331.87,333.26,13286.0
2020-04-21 14:30:00,333.1,333.38,332.44,332.64,11750.0,333.1,333.38,332.44,332.64,11750.0
2020-04-21 14:40:00,332.6,332.6,331.33,332.03,13045.0,332.6,332.6,331.33,332.03,13045.0
2020-04-21 14:50:00,331.69,332.33,331.49,331.65,13315.0,331.69,332.33,331.49,331.65,13315.0
2020-04-21 15:00:00,331.77,333.23,331.52,331.82,14352.0,331.77,333.23,331.52,331.82,14352.0
2020-04-21 15:10:00,332.03,333.3,332.03,332.54,23302.0,332.03,333.3,332.03,332.54,23302.0
2020-04-21 15:20:00,332.54,333.69,332.47,333.39,16595.0,332.54,333.69,332.47,333.39,16595.0
2020-04-21 15:30:00,333.2,334.1,332.58,333.81,26921.0,333.2,334.1,332.58,333.81,26921.0
2020-04-21 15:40:00,333.78,333.78,330.79,330.79,35053.0,333.78,333.78,330.79,330.79,35053.0
2020-04-21 15:50:00,330.0,331.09,328.37,329.68,97458.0,330.0,331.09,328.37,329.68,97458.0
2020-04-22 09:30:00,302.75,306.99,296.0,302.34,407280.0,302.75,306.99,296.0,302.34,407280.0
2020-04-22 09:40:00,302.67,305.49,301.3,301.39,229444.0,302.67,305.49,301.3,301.39,229444.0
2020-04-22 09:50:00,301.3,301.32,297.01,297.2,150282.0,301.3,301.32,297.01,297.2,150282.0
2020-04-22 10:00:00,297.25,297.5,296.0,296.21,132831.0,297.25,297.5,296.0,296.21,132831.0
2020-04-22 10:10:00,296.22,296.22,290.25,290.97,354127.0,296.22,296.22,290.25,290.97,354127.0
2020-04-22 10:20:00,291.03,292.02,289.02,290.47,388737.0,291.03,292.02,289.02,290.47,388737.0
2020-04-22 10:30:00,290.47,292.05,290.29,290.7,187870.0,290.47,292.05,290.29,290.7,187870.0
2020-04-22 10:40:00,290.89,293.1,290.01,292.74,157651.0,290.89,293.1,290.01,292.74,157651.0
2020-04-22 10:50:00,292.66,294.79,291.7,294.45,228594.0,292.66,294.79,291.7,294.45,228594.0
2020-04-22 11:00:00,294.57,296.48,294.29,296.4,133516.0,294.57,296.48,294.29,296.4,133516.0
2020-04-22 11:10:00,296.4,297.93,296.26,297.63,124596.0,296.4,297.93,296.26,297.63,124596.0
2020-04-22 11:20:00,297.74,300.46,297.11,299.63,190257.0,297.74,300.46,297.11,299.63,190257.0
2020-04-22 11:30:00,299.73,300.88,297.56,298.12,137080.0,299.73,300.88,297.56,298.12,137080.0
2020-04-22 11:40:00,298.46,299.92,298.02,299.81,62318.0,298.46,299.92,298.02,299.81,62318.0
2020-04-22 11:50:00,299.69,301.45,298.12,298.29,83878.0,299.69,301.45,298.12,298.29,83878.0
2020-04-22 12:00:00,298.29,298.77,293.65,294.0,122644.0,298.29,298.77,293.65,294.0,122644.0
2020-04-22 12:10:00,294.0,297.24,293.52,296.95,114161.0,294.0,297.24,293.52,296.95,114161.0
2020-04-22 12:20:00,297.15,298.11,295.99,296.73,51479.0,297.15,298.11,295.99,296.73,51479.0
2020-04-22 12:30:00,296.74,299.0,296.74,298.61,51464.0,296.74,299.0,296.74,298.61,51464.0
2020-04-22 12:40:00,298.81,298.94,297.05,297.31,39866.0,298.81,298.94,297.05,297.31,39866.0
2020-04-22 12:50:00,297.4,297.75,296.03,296.52,55962.0,297.4,297.75,296.03,296.52,55962.0
2020-04-22 13:00:00,296.52,297.29,296.06,296.53,39970.0,296.52,297.29,296.06,296.53,39970.0
2020-04-22 13:10:00,296.48,298.11,296.12,298.05,40453.0,296.48,298.11,296.12,298.05,40453.0
2020-04-22 13:20:00,298.09,298.68,297.23,298.29,45020.0,298.09,298.68,297.23,298.29,45020.0
2020-04-22 13:30:00,298.3,300.0,298.14,299.72,46727.0,298.3,300.0,298.14,299.72,46727.0
2020-04-22 13:40:00,299.74,300.5,299.08,299.49,86133.0,299.74,300.5,299.08,299.49,86133.0
2020-04-22 13:50:00,299.59,299.9,299.06,299.22,22924.0,299.59,299.9,299.06,299.22,22924.0
2020-04-22 14:00:00,299.25,299.45,297.16,297.28,29431.0,299.25,299.45,297.16,297.28,29431.0
2020-04-22 14:10:00,297.19,298.15,296.62,297.88,38553.0,297.19,298.15,296.62,297.88,38553.0
2020-04-22 14:20:00,298.02,298.98,298.02,298.28,30142.0,298.02,298.98,298.02,298.28,30142.0
2020-04-22 14:30:00,298.39,300.15,298.39,300.15,42347.0,298.39,300.15,298.39,300.15,42347.0
2020-04-22 14:40:00,300.13,302.3,299.85,301.88,66673.0,300.13,302.3,299.85,301.88,66673.0
2020-04-22 14:50:00,301.98,302.09,300.13,300.47,47076.0,301.98,302.09,300.13,300.47,47076.0
2020-04-22 15:00:00,300.75,301.73,300.27,301.65,39214.0,300.75,301.73,300.27,301.65,39214.0
2020-04-22 15:10:00,301.65,302.77,301.01,301.07,70647.0,301.65,302.77,301.01,301.07,70647.0
2020-04-22 15:20:00,301.11,301.65,300.34,301.14,65044.0,301.11,301.65,300.34,301.14,65044.0
2020-04-22 15:30:00,301.02,301.2,299.51,300.74,58552.0,301.02,301.2,299.51,300.74,58552.0
2020-04-22 15:40:00,300.74,300.75,299.11,299.54,66856.0,300.74,300.75,299.11,299.54,66856.0
2020-04-22 15:50:00,299.54,300.33,297.0,297.88,246874.0,299.54,300.33,297.0,297.88,246874.0
2020-04-23 09:30:00,293.61,295.21,292.0,294.88,213468.0,293.61,295.21,292.0,294.88,213468.0
2020-04-23 09:40:00,294.79,295.59,292.1,292.23,106756.0,294.79,295.59,292.1,292.23,106756.0
2020-04-23 09:50:00,292.24,292.88,292.0,292.82,83084.0,292.24,292.88,292.0,292.82,83084.0
2020-04-23 10:00:00,292.78,295.1,292.78,294.01,66717.0,292.78,295.1,292.78,294.01,66717.0
2020-04-23 10:10:00,294.01,295.0,293.03,294.39,45855.0,294.01,295.0,293.03,294.39,45855.0
2020-04-23 10:20:00,294.38,296.97,294.36,296.87,97332.0,294.38,296.97,294.36,296.87,97332.0
2020-04-23 10:30:00,296.95,297.45,295.33,296.55,44490.0,296.95,297.45,295.33,296.55,44490.0
2020-04-23 10:40:00,296.54,297.07,295.4,295.47,44198.0,296.54,297.07,295.4,295.47,44198.0
2020-04-23 10:50:00,295.46,296.23,295.46,296.06,32110.0,295.46,296.23,295.46,296.06,32110.0
2020-04-23 11:00:00,296.05,296.06,294.16,294.47,46543.0,296.05,296.06,294.16,294.47,46543.0
2020-04-23 11:10:00,294.5,295.23,294.0,294.8,40875.0,294.5,295.23,294.0,294.8,40875.0
2020-04-23 11:20:00,294.77,296.41,294.22,296.39,33820.0,294.77,296.41,294.22,296.39,33820.0
2020-04-23 11:30:00,296.47,296.6,295.7,296.31,32692.0,296.47,296.6,295.7,296.31,32692.0
2020-04-23 11:40:00,296.31,296.95,296.31,296.82,29325.0,296.31,296.95,296.31,296.82,29325.0
2020-04-23 11:50:00,296.77,296.92,296.12,296.16,24557.0,296.77,296.92,296.12,296.16,24557.0
2020-04-23 12:00:00,296.19,296.91,295.74,296.85,27075.0,296.19,296.91,295.74,296.85,27075.0
2020-04-23 12:10:00,296.91,297.24,296.57,297.15,29808.0,296.91,297.24,296.57,297.15,29808.0
2020-04-23 12:20:00,297.21,297.21,296.69,296.99,17592.0,297.21,297.21,296.69,296.99,17592.0
2020-04-23 12:30:00,297.05,297.28,296.27,296.98,28375.0,297.05,297.28,296.27,296.98,28375.0
2020-04-23 12:40:00,297.05,297.05,294.02,295.22,48593.0,297.05,297.05,294.02,295.22,48593.0
2020-04-23 12:50:00,295.23,295.59,294.13,294.16,38588.0,295.23,295.59,294.13,294.16,38588.0
2020-04-23 13:00:00,294.21,296.22,294.05,295.69,22009.0,294.21,296.22,294.05,295.69,22009.0
2020-04-23 13:10:00,295.54,295.9,294.73,294.73,16986.0,295.54,295.9,294.73,294.73,16986.0
2020-04-23 13:20:00,294.73,294.78,294.02,294.49,41578.0,294.73,294.78,294.02,294.49,41578.0
2020-04-23 13:30:00,294.49,295.36,294.3,294.44,18265.0,294.49,295.36,294.3,294.44,18265.0
2020-04-23 13:40:00,294.48,294.85,294.04,294.04,29765.0,294.48,294.85,294.04,294.04,29765.0
2020-04-23 13:50:00,294.08,294.19,292.02,292.77,131329.0,294.08,294.19,292.02,292.77,131329.0
2020-04-23 14:00:00,292.96,293.79,292.0,292.94,38785.0,292.96,293.79,292.0,292.94,38785.0
2020-04-23 14:10:00,292.85,293.73,292.3,292.85,26809.0,292.85,293.73,292.3,292.85,26809.0
2020-04-23 14:20:00,292.97,294.09,292.42,293.95,30499.0,292.97,294.09,292.42,293.95,30499.0
2020-04-23 14:30:00,293.95,294.34,293.5,293.76,28223.0,293.95,294.34,293.5,293.76,28223.0
2020-04-23 14:40:00,293.82,294.11,293.74,293.93,23955.0,293.82,294.11,293.74,293.93,23955.0
2020-04-23 14:50:00,293.93,295.17,293.88,294.57,62536.0,293.93,295.17,293.88,294.57,62536.0
2020-04-23 15:00:00,294.62,295.2,294.36,294.9,25964.0,294.62,295.2,294.36,294.9,25964.0
2020-04-23 15:10:00,294.94,294.95,293.78,294.05,76831.0,294.94,294.95,293.78,294.05,76831.0
2020-04-23 15:20:00,294.06,294.22,292.92,293.15,38296.0,294.06,294.22,292.92,293.15,38296.0
2020-04-23 15:30:00,293.15,293.15,292.0,292.06,54269.0,293.15,293.15,292.0,292.06,54269.0
2020-04-23 15:40:00,292.12,292.96,291.57,292.49,75090.0,292.12,292.96,291.57,292.49,75090.0
2020-04-23 15:50:00,292.2,292.63,291.69,292.25,112676.0,292.2,292.63,291.69,292.25,112676.0
2020-04-24 09:30:00,293.06,294.13,291.01,292.76,74870.0,293.06,294.13,291.01,292.76,74870.0
2020-04-24 09:40:00,292.92,293.87,291.52,291.77,46191.0,292.92,293.87,291.52,291.77,46191.0
2020-04-24 09:50:00,291.77,293.43,291.77,292.55,35699.0,291.77,293.43,291.77,292.55,35699.0
2020-04-24 10:00:00,292.4,292.58,290.1,291.62,49662.0,292.4,292.58,290.1,291.62,49662.0
2020-04-24 10:10:00,291.58,293.39,291.17,293.31,27093.0,291.58,293.39,291.17,293.31,27093.0
2020-04-24 10:20:00,293.32,294.0,292.34,293.74,36947.0,293.32,294.0,292.34,293.74,36947.0
2020-04-24 10:30:00,293.74,294.88,293.51,294.1,28524.0,293.74,294.88,293.51,294.1,28524.0
2020-04-24 10:40:00,294.25,295.2,293.82,294.37,33904.0,294.25,295.2,293.82,294.37,33904.0
2020-04-24 10:50:00,294.44,294.7,292.55,293.06,24586.0,294.44,294.7,292.55,293.06,24586.0
2020-04-24 11:00:00,293.06,293.69,292.53,293.55,18282.0,293.06,293.69,292.53,293.55,18282.0
2020-04-24 11:10:00,293.55,293.71,292.55,293.28,18141.0,293.55,293.71,292.55,293.28,18141.0
2020-04-24 11:20:00,293.63,294.33,292.93,293.08,17330.0,293.63,294.33,292.93,293.08,17330.0
2020-04-24 11:30:00,293.04,293.29,292.31,293.07,20775.0,293.04,293.29,292.31,293.07,20775.0
2020-04-24 11:40:00,293.09,294.0,293.09,294.0,19941.0,293.09,294.0,293.09,294.0,19941.0
2020-04-24 11:50:00,294.05,295.25,294.04,294.16,27644.0,294.05,295.25,294.04,294.16,27644.0
2020-04-24 12:00:00,294.26,294.99,294.26,294.33,7322.0,294.26,294.99,294.26,294.33,7322.0
2020-04-24 12:10:00,294.19,294.91,293.93,294.74,15191.0,294.19,294.91,293.93,294.74,15191.0
2020-04-24 12:20:00,294.74,294.97,294.34,294.95,13461.0,294.74,294.97,294.34,294.95,13461.0
2020-04-24 12:30:00,294.93,295.04,294.21,294.78,12537.0,294.93,295.04,294.21,294.78,12537.0
2020-04-24 12:40:00,295.06,295.5,294.72,295.27,14870.0,295.06,295.5,294.72,295.27,14870.0
2020-04-24 12:50:00,295.39,295.48,295.07,295.48,14341.0,295.39,295.48,295.07,295.48,14341.0
2020-04-24 13:00:00,295.41,295.41,294.65,294.81,12780.0,295.41,295.41,294.65,294.81,12780.0
2020-04-24 13:10:00,294.81,295.25,294.71,295.07,10685.0,294.81,295.25,294.71,295.07,10685.0
2020-04-24 13:20:00,295.16,295.25,294.78,295.06,12312.0,295.16,295.25,294.78,295.06,12312.0
2020-04-24 13:30:00,294.94,295.02,294.47,294.8,8601.0,294.94,295.02,294.47,294.8,8601.0
2020-04-24 13:40:00,294.9,295.33,294.7,295.22,15550.0,294.9,295.33,294.7,295.22,15550.0
2020-04-24 13:50:00,295.28,295.5,295.11,295.5,20464.0,295.28,295.5,295.11,295.5,20464.0
2020-04-24 14:00:00,295.5,295.5,294.59,295.08,21492.0,295.5,295.5,294.59,295.08,21492.0
2020-04-24 14:10:00,295.19,295.56,295.11,295.44,30246.0,295.19,295.56,295.11,295.44,30246.0
2020-04-24 14:20:00,295.5,295.5,295.04,295.33,19094.0,295.5,295.5,295.04,295.33,19094.0
2020-04-24 14:30:00,295.29,297.33,295.1,297.31,74125.0,295.29,297.33,295.1,297.31,74125.0
2020-04-24 14:40:00,297.22,297.36,296.35,296.81,23577.0,297.22,297.36,296.35,296.81,23577.0
2020-04-24 14:50:00,296.8,296.95,296.1,296.42,20626.0,296.8,296.95,296.1,296.42,20626.0
2020-04-24 15:00:00,296.43,296.82,296.04,296.82,18657.0,296.43,296.82,296.04,296.82,18657.0
2020-04-24 15:10:00,296.7,297.05,296.33,296.6,22328.0,296.7,297.05,296.33,296.6,22328.0
2020-04-24 15:20:00,296.62,297.35,296.62,297.15,19465.0,296.62,297.35,296.62,297.15,19465.0
2020-04-24 15:30:00,297.23,297.4,296.66,297.0,32155.0,297.23,297.4,296.66,297.0,32155.0
2020-04-24 15:40:00,297.0,297.16,296.61,296.92,34510.0,297.0,297.16,296.61,296.92,34510.0
2020-04-24 15:50:00,296.96,297.94,296.33,297.8,126052.0,296.96,297.94,296.33,297.8,126052.0
2020-04-27 09:30:00,300.58,304.76,300.17,303.93,82716.0,300.58,304.76,300.17,303.93,82716.0
2020-04-27 09:40:00,303.93,304.22,299.74,301.64,46201.0,303.93,304.22,299.74,301.64,46201.0
2020-04-27 09:50:00,301.7,302.19,300.56,301.31,35752.0,301.7,302.19,300.56,301.31,35752.0
2020-04-27 10:00:00,301.31,302.13,300.83,301.83,27068.0,301.31,302.13,300.83,301.83,27068.0
2020-04-27 10:10:00,301.83,301.85,300.42,300.65,28623.0,301.83,301.85,300.42,300.65,28623.0
2020-04-27 10:20:00,300.75,301.3,300.1,301.27,18233.0,300.75,301.3,300.1,301.27,18233.0
2020-04-27 10:30:00,301.34,302.41,301.19,302.41,18354.0,301.34,302.41,301.19,302.41,18354.0
2020-04-27 10:40:00,302.4,302.73,302.07,302.15,17920.0,302.4,302.73,302.07,302.15,17920.0
2020-04-27 10:50:00,302.28,303.28,302.21,302.59,23363.0,302.28,303.28,302.21,302.59,23363.0
2020-04-27 11:00:00,302.7,303.18,302.14,302.64,23039.0,302.7,303.18,302.14,302.64,23039.0
2020-04-27 11:10:00,302.62,302.82,302.12,302.76,20961.0,302.62,302.82,302.12,302.76,20961.0
2020-04-27 11:20:00,302.76,303.0,302.45,302.56,25623.0,302.76,303.0,302.45,302.56,25623.0
2020-04-27 11:30:00,302.56,302.62,302.08,302.55,23226.0,302.56,302.62,302.08,302.55,23226.0
2020-04-27 11:40:00,302.59,303.79,302.29,303.46,23499.0,302.59,303.79,302.29,303.46,23499.0
2020-04-27 11:50:00,303.63,304.13,303.46,304.03,15632.0,303.63,304.13,303.46,304.03,15632.0
2020-04-27 12:00:00,304.03,304.09,303.44,303.54,15684.0,304.03,304.09,303.44,303.54,15684.0
2020-04-27 12:10:00,303.48,304.0,303.22,303.58,16633.0,303.48,304.0,303.22,303.58,16633.0
2020-04-27 12:20:00,303.4,303.88,303.3,303.88,12062.0,303.4,303.88,303.3,303.88,12062.0
2020-04-27 12:30:00,303.9,304.82,303.82,304.14,26996.0,303.9,304.82,303.82,304.14,26996.0
2020-04-27 12:40:00,304.15,304.64,303.87,304.53,20691.0,304.15,304.64,303.87,304.53,20691.0
2020-04-27 12:50:00,304.53,305.0,304.35,304.8,17758.0,304.53,305.0,304.35,304.8,17758.0
2020-04-27 13:00:00,304.8,304.92,303.92,304.28,13690.0,304.8,304.92,303.92,304.28,13690.0
2020-04-27 13:10:00,304.29,304.29,302.96,302.97,12464.0,304.29,304.29,302.96,302.97,12464.0
2020-04-27 13:20:00,303.12,303.62,302.92,303.53,13163.0,303.12,303.62,302.92,303.53,13163.0
2020-04-27 13:30:00,303.43,303.56,302.79,303.35,10062.0,303.43,303.56,302.79,303.35,10062.0
2020-04-27 13:40:00,303.34,303.62,302.98,302.98,9799.0,303.34,303.62,302.98,302.98,9799.0
2020-04-27 13:50:00,303.05,303.56,302.77,302.77,16505.0,303.05,303.56,302.77,302.77,16505.0
2020-04-27 14:00:00,302.9,303.22,302.39,302.8,30628.0,302.9,303.22,302.39,302.8,30628.0
2020-04-27 14:10:00,302.8,302.86,302.01,302.1,12450.0,302.8,302.86,302.01,302.1,12450.0
2020-04-27 14:20:00,302.03,302.36,301.37,301.39,22478.0,302.03,302.36,301.37,301.39,22478.0
2020-04-27 14:30:00,301.44,302.25,301.29,301.88,16595.0,301.44,302.25,301.29,301.88,16595.0
2020-04-27 14:40:00,301.92,302.28,301.44,302.16,18589.0,301.92,302.28,301.44,302.16,18589.0
2020-04-27 14:50:00,302.1,302.6,301.86,302.49,13900.0,302.1,302.6,301.86,302.49,13900.0
2020-04-27 15:00:00,302.48,303.14,302.29,302.46,19843.0,302.48,303.14,302.29,302.46,19843.0
2020-04-27 15:10:00,302.31,302.99,302.31,302.7,18659.0,302.31,302.99,302.31,302.7,18659.0
2020-04-27 15:20:00,302.53,303.47,302.53,303.28,18212.0,302.53,303.47,302.53,303.28,18212.0
2020-04-27 15:30:00,303.4,304.38,303.4,304.22,28632.0,303.4,304.38,303.4,304.22,28632.0
2020-04-27 15:40:00,304.24,304.42,303.76,304.03,26160.0,304.24,304.42,303.76,304.03,26160.0
2020-04-27 15:50:00,304.13,304.57,302.75,303.25,50892.0,304.13,304.57,302.75,303.25,50892.0
2020-04-28 09:30:00,305.02,306.63,303.22,306.44,65976.0,305.02,306.63,303.22,306.44,65976.0
2020-04-28 09:40:00,306.47,306.63,305.73,306.35,41460.0,306.47,306.63,305.73,306.35,41460.0
2020-04-28 09:50:00,306.26,309.68,306.21,308.87,97525.0,306.26,309.68,306.21,308.87,97525.0
2020-04-28 10:00:00,308.68,311.36,307.08,311.35,80487.0,308.68,311.36,307.08,311.35,80487.0
2020-04-28 10:10:00,311.3,312.83,310.32,311.19,66498.0,311.3,312.83,310.32,311.19,66498.0
2020-04-28 10:20:00,311.29,311.63,309.12,309.56,30275.0,311.29,311.63,309.12,309.56,30275.0
2020-04-28 10:30:00,309.57,309.57,306.37,306.38,35072.0,309.57,309.57,306.37,306.38,35072.0
2020-04-28 10:40:00,306.48,306.68,303.8,304.85,48909.0,306.48,306.68,303.8,304.85,48909.0
2020-04-28 10:50:00,304.85,305.88,303.62,303.64,20642.0,304.85,305.88,303.62,303.64,20642.0
2020-04-28 11:00:00,303.53,305.25,303.0,305.25,23104.0,303.53,305.25,303.0,305.25,23104.0
2020-04-28 11:10:00,305.47,305.85,304.56,305.15,21148.0,305.47,305.85,304.56,305.15,21148.0
2020-04-28 11:20:00,305.43,306.44,304.59,306.38,15245.0,305.43,306.44,304.59,306.38,15245.0
2020-04-28 11:30:00,306.57,307.4,306.57,307.34,17357.0,306.57,307.4,306.57,307.34,17357.0
2020-04-28 11:40:00,307.34,307.34,305.73,306.03,15535.0,307.34,307.34,305.73,306.03,15535.0
2020-04-28 11:50:00,306.12,306.61,305.75,305.99,14917.0,306.12,306.61,305.75,305.99,14917.0
2020-04-28 12:00:00,306.17,306.88,305.85,306.7,19424.0,306.17,306.88,305.85,306.7,19424.0
2020-04-28 12:10:00,306.91,307.4,305.46,305.66,19700.0,306.91,307.4,305.46,305.66,19700.0
2020-04-28 12:20:00,305.64,306.6,305.09,306.6,18861.0,305.64,306.6,305.09,306.6,18861.0
2020-04-28 12:30:00,306.9,307.69,306.81,307.52,19750.0,306.9,307.69,306.81,307.52,19750.0
2020-04-28 12:40:00,307.52,308.02,307.2,308.02,9301.0,307.52,308.02,307.2,308.02,9301.0
2020-04-28 12:50:00,308.13,308.86,307.76,308.39,14196.0,308.13,308.86,307.76,308.39,14196.0
2020-04-28 13:00:00,308.47,308.51,308.0,308.49,13469.0,308.47,308.51,308.0,308.49,13469.0
2020-04-28 13:10:00,308.5,308.74,308.09,308.29,11284.0,308.5,308.74,308.09,308.29,11284.0
2020-04-28 13:20:00,308.29,309.31,308.29,309.25,13379.0,308.29,309.31,308.29,309.25,13379.0
2020-04-28 13:30:00,309.18,309.3,308.72,308.98,12029.0,309.18,309.3,308.72,308.98,12029.0
2020-04-28 13:40:00,308.88,309.96,308.85,309.69,14961.0,308.88,309.96,308.85,309.69,14961.0
2020-04-28 13:50:00,309.69,309.88,308.82,308.82,13880.0,309.69,309.88,308.82,308.82,13880.0
2020-04-28 14:00:00,308.82,308.82,307.28,307.51,22752.0,308.82,308.82,307.28,307.51,22752.0
2020-04-28 14:10:00,307.46,308.68,307.42,308.67,18114.0,307.46,308.68,307.42,308.67,18114.0
2020-04-28 14:20:00,308.62,308.88,307.92,307.92,13260.0,308.62,308.88,307.92,307.92,13260.0
2020-04-28 14:30:00,308.12,308.54,307.81,308.43,13823.0,308.12,308.54,307.81,308.43,13823.0
2020-04-28 14:40:00,308.49,308.7,308.16,308.43,12274.0,308.49,308.7,308.16,308.43,12274.0
2020-04-28 14:50:00,308.47,308.54,307.48,307.85,15674.0,308.47,308.54,307.48,307.85,15674.0
2020-04-28 15:00:00,307.91,308.64,307.87,308.49,15644.0,307.91,308.64,307.87,308.49,15644.0
2020-04-28 15:10:00,308.48,308.73,308.25,308.4,13928.0,308.48,308.73,308.25,308.4,13928.0
2020-04-28 15:20:00,308.44,309.21,307.58,308.05,21710.0,308.44,309.21,307.58,308.05,21710.0
2020-04-28 15:30:00,308.02,308.22,307.46,308.22,20617.0,308.02,308.22,307.46,308.22,20617.0
2020-04-28 15:40:00,308.23,308.23,305.57,305.57,24819.0,308.23,308.23,305.57,305.57,24819.0
2020-04-28 15:50:00,305.37,306.24,304.95,304.96,83684.0,305.37,306.24,304.95,304.96,83684.0
2020-04-29 09:30:00,308.84,309.63,306.07,307.68,44945.0,308.84,309.63,306.07,307.68,44945.0
2020-04-29 09:40:00,307.81,308.69,307.3,307.89,41385.0,307.81,308.69,307.3,307.89,41385.0
2020-04-29 09:50:00,307.89,308.85,306.73,307.2,33233.0,307.89,308.85,306.73,307.2,33233.0
2020-04-29 10:00:00,307.21,307.56,306.74,307.16,28966.0,307.21,307.56,306.74,307.16,28966.0
2020-04-29 10:10:00,307.18,310.06,307.17,309.67,44009.0,307.18,310.06,307.17,309.67,44009.0
2020-04-29 10:20:00,309.67,311.17,308.94,311.17,31048.0,309.67,311.17,308.94,311.17,31048.0
2020-04-29 10:30:00,311.23,311.41,310.1,310.85,25397.0,311.23,311.41,310.1,310.85,25397.0
2020-04-29 10:40:00,311.0,311.46,310.41,311.43,22063.0,311.0,311.46,310.41,311.43,22063.0
2020-04-29 10:50:00,311.53,312.33,311.35,311.68,28511.0,311.53,312.33,311.35,311.68,28511.0
2020-04-29 11:00:00,311.64,311.64,310.04,310.08,17139.0,311.64,311.64,310.04,310.08,17139.0
2020-04-29 11:10:00,310.09,311.39,310.05,311.39,20492.0,310.09,311.39,310.05,311.39,20492.0
2020-04-29 11:20:00,311.36,312.0,310.96,311.59,32054.0,311.36,312.0,310.96,311.59,32054.0
2020-04-29 11:30:00,311.52,311.98,311.16,311.68,19731.0,311.52,311.98,311.16,311.68,19731.0
2020-04-29 11:40:00,311.7,311.73,309.42,311.6,50692.0,311.7,311.73,309.42,311.6,50692.0
2020-04-29 11:50:00,311.74,312.89,311.5,312.8,20302.0,311.74,312.89,311.5,312.8,20302.0
2020-04-29 12:00:00,312.81,313.34,312.78,313.21,15922.0,312.81,313.34,312.78,313.21,15922.0
2020-04-29 12:10:00,313.13,313.14,312.14,312.24,13935.0,313.13,313.14,312.14,312.24,13935.0
2020-04-29 12:20:00,312.3,313.24,312.3,312.85,15245.0,312.3,313.24,312.3,312.85,15245.0
2020-04-29 12:30:00,312.98,313.0,311.19,311.32,15663.0,312.98,313.0,311.19,311.32,15663.0
2020-04-29 12:40:00,311.32,311.38,310.58,311.23,16562.0,311.32,311.38,310.58,311.23,16562.0
2020-04-29 12:50:00,311.17,311.25,310.22,310.45,15938.0,311.17,311.25,310.22,310.45,15938.0
2020-04-29 13:00:00,310.43,310.63,310.08,310.11,14782.0,310.43,310.63,310.08,310.11,14782.0
2020-04-29 13:10:00,310.11,310.2,307.88,307.96,24192.0,310.11,310.2,307.88,307.96,24192.0
2020-04-29 13:20:00,307.9,308.88,306.87,306.9,27048.0,307.9,308.88,306.87,306.9,27048.0
2020-04-29 13:30:00,306.94,306.95,306.07,306.49,20139.0,306.94,306.95,306.07,306.49,20139.0
2020-04-29 13:40:00,306.5,306.96,306.26,306.74,20549.0,306.5,306.96,306.26,306.74,20549.0
2020-04-29 13:50:00,306.67,308.05,306.67,307.23,38821.0,306.67,308.05,306.67,307.23,38821.0
2020-04-29 14:00:00,307.54,308.66,306.43,307.23,26203.0,307.54,308.66,306.43,307.23,26203.0
2020-04-29 14:10:00,307.33,307.61,305.54,305.73,28944.0,307.33,307.61,305.54,305.73,28944.0
2020-04-29 14:20:00,305.8,306.19,304.7,305.57,56754.0,305.8,306.19,304.7,305.57,56754.0
2020-04-29 14:30:00,305.89,306.76,305.7,306.17,27694.0,305.89,306.76,305.7,306.17,27694.0
2020-04-29 14:40:00,306.19,307.09,305.76,305.97,18434.0,306.19,307.09,305.76,305.97,18434.0
2020-04-29 14:50:00,305.96,306.1,304.93,305.88,27625.0,305.96,306.1,304.93,305.88,27625.0
2020-04-29 15:00:00,305.88,306.49,305.68,306.13,27609.0,305.88,306.49,305.68,306.13,27609.0
2020-04-29 15:10:00,306.13,306.92,305.93,306.87,29269.0,306.13,306.92,305.93,306.87,29269.0
2020-04-29 15:20:00,306.92,307.81,306.7,307.44,26280.0,306.92,307.81,306.7,307.44,26280.0
2020-04-29 15:30:00,307.6,308.57,307.48,308.31,34414.0,307.6,308.57,307.48,308.31,34414.0
2020-04-29 15:40:00,308.23,308.5,306.78,307.06,35227.0,308.23,308.5,306.78,307.06,35227.0
2020-04-29 15:50:00,307.15,307.54,304.62,304.66,116159.0,307.15,307.54,304.62,304.66,116159.0
2020-04-30 09:30:00,299.99,303.85,298.98,303.85,77696.0,299.99,303.85,298.98,303.85,77696.0
2020-04-30 09:40:00,304.13,304.2,299.07,299.2,41686.0,304.13,304.2,299.07,299.2,41686.0
2020-04-30 09:50:00,299.16,301.33,299.05,299.07,33498.0,299.16,301.33,299.05,299.07,33498.0
2020-04-30 10:00:00,299.4,301.32,299.28,300.05,31518.0,299.4,301.32,299.28,300.05,31518.0
2020-04-30 10:10:00,299.82,300.8,299.46,300.23,26938.0,299.82,300.8,299.46,300.23,26938.0
2020-04-30 10:20:00,300.25,302.48,300.09,302.27,33878.0,300.25,302.48,300.09,302.27,33878.0
2020-04-30 10:30:00,302.25,302.47,301.61,302.28,14082.0,302.25,302.47,301.61,302.28,14082.0
2020-04-30 10:40:00,302.39,303.37,302.17,302.63,247649.0,302.39,303.37,302.17,302.63,247649.0
2020-04-30 10:50:00,302.63,303.18,302.22,303.11,19404.0,302.63,303.18,302.22,303.11,19404.0
2020-04-30 11:00:00,302.85,304.43,302.73,304.43,20574.0,302.85,304.43,302.73,304.43,20574.0
2020-04-30 11:10:00,304.47,305.05,303.48,303.8,34496.0,304.47,305.05,303.48,303.8,34496.0
2020-04-30 11:20:00,303.82,304.16,303.31,303.41,18552.0,303.82,304.16,303.31,303.41,18552.0
2020-04-30 11:30:00,303.34,304.45,303.08,304.4,13680.0,303.34,304.45,303.08,304.4,13680.0
2020-04-30 11:40:00,304.65,304.71,302.82,303.27,13850.0,304.65,304.71,302.82,303.27,13850.0
2020-04-30 11:50:00,303.24,303.87,302.96,303.18,22819.0,303.24,303.87,302.96,303.18,22819.0
2020-04-30 12:00:00,303.18,303.18,302.12,302.19,22081.0,303.18,303.18,302.12,302.19,22081.0
2020-04-30 12:10:00,302.32,303.43,302.32,302.77,19063.0,302.32,303.43,302.32,302.77,19063.0
2020-04-30 12:20:00,302.83,302.9,302.0,302.15,19600.0,302.83,302.9,302.0,302.15,19600.0
2020-04-30 12:30:00,302.15,302.15,300.86,300.86,22563.0,302.15,302.15,300.86,300.86,22563.0
2020-04-30 12:40:00,300.82,301.17,300.36,300.73,23864.0,300.82,301.17,300.36,300.73,23864.0
2020-04-30 12:50:00,301.0,301.6,300.95,301.46,16328.0,301.0,301.6,300.95,301.46,16328.0
2020-04-30 13:00:00,301.43,301.43,300.12,300.7,13725.0,301.43,301.43,300.12,300.7,13725.0
2020-04-30 13:10:00,300.66,301.58,300.47,301.0,14336.0,300.66,301.58,300.47,301.0,14336.0
2020-04-30 13:20:00,300.91,301.3,300.56,300.86,20591.0,300.91,301.3,300.56,300.86,20591.0
2020-04-30 13:30:00,300.67,300.77,299.53,299.77,25228.0,300.67,300.77,299.53,299.77,25228.0
2020-04-30 13:40:00,299.68,300.22,299.25,299.62,25831.0,299.68,300.22,299.25,299.62,25831.0
2020-04-30 13:50:00,299.55,299.87,299.36,299.46,32459.0,299.55,299.87,299.36,299.46,32459.0
2020-04-30 14:00:00,299.46,299.86,299.01,299.5,25734.0,299.46,299.86,299.01,299.5,25734.0
2020-04-30 14:10:00,299.54,299.75,299.08,299.42,27710.0,299.54,299.75,299.08,299.42,27710.0
2020-04-30 14:20:00,299.38,300.0,299.04,299.86,39362.0,299.38,300.0,299.04,299.86,39362.0
2020-04-30 14:30:00,299.8,300.0,299.02,299.06,20844.0,299.8,300.0,299.02,299.06,20844.0
2020-04-30 14:40:00,299.01,299.04,298.14,298.26,34781.0,299.01,299.04,298.14,298.26,34781.0
2020-04-30 14:50:00,298.26,298.28,296.89,297.39,35464.0,298.26,298.28,296.89,297.39,35464.0
2020-04-30 15:00:00,297.4,298.35,297.16,297.73,30356.0,297.4,298.35,297.16,297.73,30356.0
2020-04-30 15:10:00,297.63,298.73,297.08,298.1,35255.0,297.63,298.73,297.08,298.1,35255.0
2020-04-30 15:20:00,298.11,299.59,298.0,298.85,25324.0,298.11,299.59,298.0,298.85,25324.0
2020-04-30 15:30:00,299.02,299.49,298.95,299.31,26851.0,299.02,299.49,298.95,299.31,26851.0
2020-04-30 15:40:00,299.43,299.63,297.44,297.46,35132.0,299.43,299.63,297.44,297.46,35132.0
2020-04-30 15:50:00,297.52,298.33,296.14,296.73,153768.0,297.52,298.33,296.14,296.73,153768.0
2020-05-01 09:30:00,295.22,295.98,292.37,292.53,54842.0,295.22,295.98,292.37,292.53,54842.0
2020-05-01 09:40:00,292.55,294.27,291.88,293.97,51654.0,292.55,294.27,291.88,293.97,51654.0
2020-05-01 09:50:00,294.24,296.35,293.9,295.51,20035.0,294.24,296.35,293.9,295.51,20035.0
2020-05-01 10:00:00,295.69,295.69,292.8,293.1,32969.0,295.69,295.69,292.8,293.1,32969.0
2020-05-01 10:10:00,293.1,294.33,292.13,293.17,58729.0,293.1,294.33,292.13,293.17,58729.0
2020-05-01 10:20:00,293.18,295.23,293.03,295.15,19993.0,293.18,295.23,293.03,295.15,19993.0
2020-05-01 10:30:00,295.32,296.44,295.07,296.43,18537.0,295.32,296.44,295.07,296.43,18537.0
2020-05-01 10:40:00,296.41,297.1,296.22,297.04,20003.0,296.41,297.1,296.22,297.04,20003.0
2020-05-01 10:50:00,297.05,297.09,296.12,296.46,23513.0,297.05,297.09,296.12,296.46,23513.0
2020-05-01 11:00:00,296.46,296.84,296.33,296.82,21440.0,296.46,296.84,296.33,296.82,21440.0
2020-05-01 11:10:00,296.82,297.92,296.82,297.5,23504.0,296.82,297.92,296.82,297.5,23504.0
2020-05-01 11:20:00,297.53,297.67,296.95,297.4,18865.0,297.53,297.67,296.95,297.4,18865.0
2020-05-01 11:30:00,297.21,297.49,296.66,297.36,17514.0,297.21,297.49,296.66,297.36,17514.0
2020-05-01 11:40:00,297.4,297.4,296.35,296.62,16784.0,297.4,297.4,296.35,296.62,16784.0
2020-05-01 11:50:00,296.61,296.62,295.59,295.74,23413.0,296.61,296.62,295.59,295.74,23413.0
2020-05-01 12:00:00,295.64,295.74,295.08,295.3,18717.0,295.64,295.74,295.08,295.3,18717.0
2020-05-01 12:10:00,295.44,295.97,295.22,295.56,16300.0,295.44,295.97,295.22,295.56,16300.0
2020-05-01 12:20:00,295.74,295.94,295.33,295.59,12257.0,295.74,295.94,295.33,295.59,12257.0
2020-05-01 12:30:00,295.59,295.89,295.22,295.84,17167.0,295.59,295.89,295.22,295.84,17167.0
2020-05-01 12:40:00,295.78,295.78,294.82,295.4,17988.0,295.78,295.78,294.82,295.4,17988.0
2020-05-01 12:50:00,295.4,295.73,295.21,295.35,11073.0,295.4,295.73,295.21,295.35,11073.0
2020-05-01 13:00:00,295.35,296.11,295.35,295.7,10282.0,295.35,296.11,295.35,295.7,10282.0
2020-05-01 13:10:00,295.72,295.72,294.56,294.61,11044.0,295.72,295.72,294.56,294.61,11044.0
2020-05-01 13:20:00,294.67,294.75,293.7,294.39,16496.0,294.67,294.75,293.7,294.39,16496.0
2020-05-01 13:30:00,294.41,295.16,294.3,294.99,13109.0,294.41,295.16,294.3,294.99,13109.0
2020-05-01 13:40:00,294.99,295.03,293.55,293.89,16635.0,294.99,295.03,293.55,293.89,16635.0
2020-05-01 13:50:00,294.04,294.09,293.2,293.44,21069.0,294.04,294.09,293.2,293.44,21069.0
2020-05-01 14:00:00,293.29,293.85,293.1,293.75,15827.0,293.29,293.85,293.1,293.75,15827.0
2020-05-01 14:10:00,293.59,294.23,293.51,294.12,15604.0,293.59,294.23,293.51,294.12,15604.0
2020-05-01 14:20:00,294.23,295.27,294.23,295.16,12333.0,294.23,295.27,294.23,295.16,12333.0
2020-05-01 14:30:00,295.16,295.45,295.0,295.45,11630.0,295.16,295.45,295.0,295.45,11630.0
2020-05-01 14:40:00,295.44,295.46,294.66,294.75,12647.0,295.44,295.46,294.66,294.75,12647.0
2020-05-01 14:50:00,294.62,295.55,294.49,295.55,17078.0,294.62,295.55,294.49,295.55,17078.0
2020-05-01 15:00:00,295.46,295.85,294.66,295.0,16268.0,295.46,295.85,294.66,295.0,16268.0
2020-05-01 15:10:00,294.87,295.42,294.66,294.99,9562.0,294.87,295.42,294.66,294.99,9562.0
2020-05-01 15:20:00,295.11,295.12,294.6,294.88,17594.0,295.11,295.12,294.6,294.88,17594.0
2020-05-01 15:30:00,294.86,295.26,294.8,295.19,25066.0,294.86,295.26,294.8,295.19,25066.0
2020-05-01 15:40:00,295.23,295.33,293.71,294.37,39708.0,295.23,295.33,293.71,294.37,39708.0
2020-05-01 15:50:00,294.23,294.23,292.28,293.08,108763.0,294.23,294.23,292.28,293.08,108763.0
2020-05-04 09:30:00,294.43,295.72,293.02,294.69,48007.0,294.43,295.72,293.02,294.69,48007.0
2020-05-04 09:40:00,294.55,294.55,293.42,293.72,28755.0,294.55,294.55,293.42,293.72,28755.0
2020-05-04 09:50:00,294.49,296.26,294.13,295.88,22425.0,294.49,296.26,294.13,295.88,22425.0
2020-05-04 10:00:00,296.17,296.86,293.12,293.41,73110.0,296.17,296.86,293.12,293.41,73110.0
2020-05-04 10:10:00,293.68,295.01,293.1,294.65,27821.0,293.68,295.01,293.1,294.65,27821.0
2020-05-04 10:20:00,294.64,294.69,293.66,294.27,24470.0,294.64,294.69,293.66,294.27,24470.0
2020-05-04 10:30:00,294.19,294.63,293.89,294.63,13894.0,294.19,294.63,293.89,294.63,13894.0
2020-05-04 10:40:00,294.65,295.0,294.01,294.19,19069.0,294.65,295.0,294.01,294.19,19069.0
2020-05-04 10:50:00,294.06,294.87,293.99,294.46,15221.0,294.06,294.87,293.99,294.46,15221.0
2020-05-04 11:00:00,294.43,295.05,294.29,294.52,8581.0,294.43,295.05,294.29,294.52,8581.0
2020-05-04 11:10:00,294.63,294.78,294.35,294.62,12453.0,294.63,294.78,294.35,294.62,12453.0
2020-05-04 11:20:00,294.62,295.04,293.84,294.03,17433.0,294.62,295.04,293.84,294.03,17433.0
2020-05-04 11:30:00,294.18,295.0,293.99,294.75,14984.0,294.18,295.0,293.99,294.75,14984.0
2020-05-04 11:40:00,294.77,295.35,294.52,294.67,16833.0,294.77,295.35,294.52,294.67,16833.0
2020-05-04 11:50:00,294.67,295.12,294.62,294.86,18073.0,294.67,295.12,294.62,294.86,18073.0
2020-05-04 12:00:00,294.61,294.71,294.17,294.19,12150.0,294.61,294.71,294.17,294.19,12150.0
2020-05-04 12:10:00,294.36,294.47,293.38,293.58,14230.0,294.36,294.47,293.38,293.58,14230.0
2020-05-04 12:20:00,293.59,294.33,293.59,294.15,14758.0,293.59,294.33,293.59,294.15,14758.0
2020-05-04 12:30:00,294.24,294.62,293.65,293.84,12130.0,294.24,294.62,293.65,293.84,12130.0
2020-05-04 12:40:00,293.88,294.06,293.6,293.71,23733.0,293.88,294.06,293.6,293.71,23733.0
2020-05-04 12:50:00,293.82,293.88,293.49,293.84,10150.0,293.82,293.88,293.49,293.84,10150.0
2020-05-04 13:00:00,293.85,294.51,293.85,294.28,12742.0,293.85,294.51,293.85,294.28,12742.0
2020-05-04 13:10:00,294.28,294.28,293.66,293.9,13008.0,294.28,294.28,293.66,293.9,13008.0
2020-05-04 13:20:00,293.9,294.41,293.85,294.31,12405.0,293.9,294.41,293.85,294.31,12405.0
2020-05-04 13:30:00,294.42,294.42,294.05,294.15,13526.0,294.42,294.42,294.05,294.15,13526.0
2020-05-04 13:40:00,294.18,294.62,293.81,294.38,13164.0,294.18,294.62,293.81,294.38,13164.0
2020-05-04 13:50:00,294.4,294.84,294.26,294.72,13969.0,294.4,294.84,294.26,294.72,13969.0
2020-05-04 14:00:00,294.77,294.81,294.4,294.7,17759.0,294.77,294.81,294.4,294.7,17759.0
2020-05-04 14:10:00,294.7,295.08,294.39,294.55,10965.0,294.7,295.08,294.39,294.55,10965.0
2020-05-04 14:20:00,294.54,294.65,294.18,294.65,15354.0,294.54,294.65,294.18,294.65,15354.0
2020-05-04 14:30:00,294.74,295.19,294.15,294.15,13093.0,294.74,295.19,294.15,294.15,13093.0
2020-05-04 14:40:00,294.29,294.92,294.22,294.81,13643.0,294.29,294.92,294.22,294.81,13643.0
2020-05-04 14:50:00,294.94,295.37,294.7,295.29,20575.0,294.94,295.37,294.7,295.29,20575.0
2020-05-04 15:00:00,295.35,295.39,294.78,295.26,11940.0,295.35,295.39,294.78,295.26,11940.0
2020-05-04 15:10:00,295.31,296.46,295.31,296.46,13429.0,295.31,296.46,295.31,296.46,13429.0
2020-05-04 15:20:00,296.45,297.43,296.32,297.31,15517.0,296.45,297.43,296.32,297.31,15517.0
2020-05-04 15:30:00,297.14,297.9,297.03,297.13,17144.0,297.14,297.9,297.03,297.13,17144.0
2020-05-04 15:40:00,297.22,297.49,296.58,296.87,16903.0,297.22,297.49,296.58,296.87,16903.0
2020-05-04 15:50:00,296.84,297.07,295.2,296.81,60543.0,296.84,297.07,295.2,296.81,60543.0
2020-05-05 09:30:00,297.14,299.91,297.08,299.8,52718.0,297.14,299.91,297.08,299.8,52718.0
2020-05-05 09:40:00,299.88,300.87,298.5,299.24,35305.0,299.88,300.87,298.5,299.24,35305.0
2020-05-05 09:50:00,299.24,300.79,298.47,298.93,29738.0,299.24,300.79,298.47,298.93,29738.0
2020-05-05 10:00:00,298.9,299.81,298.33,299.6,26032.0,298.9,299.81,298.33,299.6,26032.0
2020-05-05 10:10:00,299.6,299.85,299.03,299.68,22344.0,299.6,299.85,299.03,299.68,22344.0
2020-05-05 10:20:00,299.76,299.77,298.64,299.06,20173.0,299.76,299.77,298.64,299.06,20173.0
2020-05-05 10:30:00,299.22,301.37,299.21,301.37,22267.0,299.22,301.37,299.21,301.37,22267.0
2020-05-05 10:40:00,301.55,301.91,300.58,300.77,19195.0,301.55,301.91,300.58,300.77,19195.0
2020-05-05 10:50:00,300.92,300.95,300.24,300.71,16013.0,300.92,300.95,300.24,300.71,16013.0
2020-05-05 11:00:00,300.71,301.0,299.99,301.0,12898.0,300.71,301.0,299.99,301.0,12898.0
2020-05-05 11:10:00,301.1,301.41,300.99,301.15,15315.0,301.1,301.41,300.99,301.15,15315.0
2020-05-05 11:20:00,301.15,302.2,301.1,302.08,17831.0,301.15,302.2,301.1,302.08,17831.0
2020-05-05 11:30:00,302.14,303.0,301.88,302.56,18174.0,302.14,303.0,301.88,302.56,18174.0
2020-05-05 11:40:00,302.45,303.07,302.45,302.73,15990.0,302.45,303.07,302.45,302.73,15990.0
2020-05-05 11:50:00,302.88,303.31,302.77,302.97,16769.0,302.88,303.31,302.77,302.97,16769.0
2020-05-05 12:00:00,303.09,303.84,303.09,303.75,15351.0,303.09,303.84,303.09,303.75,15351.0
2020-05-05 12:10:00,303.76,304.15,303.7,303.97,21278.0,303.76,304.15,303.7,303.97,21278.0
2020-05-05 12:20:00,303.97,304.01,302.98,303.63,28933.0,303.97,304.01,302.98,303.63,28933.0
2020-05-05 12:30:00,303.58,303.95,303.48,303.82,18264.0,303.58,303.95,303.48,303.82,18264.0
2020-05-05 12:40:00,303.92,303.97,303.5,303.93,16509.0,303.92,303.97,303.5,303.93,16509.0
2020-05-05 12:50:00,303.93,304.57,303.69,304.56,14819.0,303.93,304.57,303.69,304.56,14819.0
2020-05-05 13:00:00,304.44,304.77,304.19,304.7,19069.0,304.44,304.77,304.19,304.7,19069.0
2020-05-05 13:10:00,304.63,304.82,304.35,304.59,18971.0,304.63,304.82,304.35,304.59,18971.0
2020-05-05 13:20:00,304.5,304.5,303.73,304.33,16815.0,304.5,304.5,303.73,304.33,16815.0
2020-05-05 13:30:00,304.33,305.45,304.31,305.44,19791.0,304.33,305.45,304.31,305.44,19791.0
2020-05-05 13:40:00,305.44,306.5,305.38,306.5,16184.0,305.44,306.5,305.38,306.5,16184.0
2020-05-05 13:50:00,306.5,306.5,305.8,305.94,11865.0,306.5,306.5,305.8,305.94,11865.0
2020-05-05 14:00:00,305.94,305.95,305.13,305.62,9264.0,305.94,305.95,305.13,305.62,9264.0
2020-05-05 14:10:00,305.62,305.71,305.17,305.61,11373.0,305.62,305.71,305.17,305.61,11373.0
2020-05-05 14:20:00,305.61,305.81,305.41,305.48,11267.0,305.61,305.81,305.41,305.48,11267.0
2020-05-05 14:30:00,305.55,305.56,304.66,304.66,11008.0,305.55,305.56,304.66,304.66,11008.0
2020-05-05 14:40:00,304.84,304.99,304.54,304.82,11878.0,304.84,304.99,304.54,304.82,11878.0
2020-05-05 14:50:00,304.82,305.01,304.33,305.01,13773.0,304.82,305.01,304.33,305.01,13773.0
2020-05-05 15:00:00,304.98,305.3,304.82,305.21,11760.0,304.98,305.3,304.82,305.21,11760.0
2020-05-05 15:10:00,305.21,305.4,304.27,304.42,16369.0,305.21,305.4,304.27,304.42,16369.0
2020-05-05 15:20:00,304.4,304.8,304.0,304.03,22307.0,304.4,304.8,304.0,304.03,22307.0
2020-05-05 15:30:00,303.9,304.22,303.06,303.32,36778.0,303.9,304.22,303.06,303.32,36778.0
2020-05-05 15:40:00,303.32,303.79,302.88,303.36,23430.0,303.32,303.79,302.88,303.36,23430.0
2020-05-05 15:50:00,303.64,304.49,303.42,304.44,63282.0,303.64,304.49,303.42,304.44,63282.0
2020-05-06 09:30:00,305.05,307.08,304.97,306.97,42254.0,305.05,307.08,304.97,306.97,42254.0
2020-05-06 09:40:00,306.97,307.74,305.89,307.13,22366.0,306.97,307.74,305.89,307.13,22366.0
2020-05-06 09:50:00,306.84,307.71,306.17,307.02,24626.0,306.84,307.71,306.17,307.02,24626.0
2020-05-06 10:00:00,307.02,308.37,306.88,307.79,31032.0,307.02,308.37,306.88,307.79,31032.0
2020-05-06 10:10:00,307.79,308.12,306.59,308.11,19339.0,307.79,308.12,306.59,308.11,19339.0
2020-05-06 10:20:00,308.24,308.91,307.85,308.74,20161.0,308.24,308.91,307.85,308.74,20161.0
2020-05-06 10:30:00,308.74,309.38,308.25,308.25,26575.0,308.74,309.38,308.25,308.25,26575.0
2020-05-06 10:40:00,308.37,310.98,308.32,310.62,20388.0,308.37,310.98,308.32,310.62,20388.0
2020-05-06 10:50:00,310.69,310.98,310.22,310.54,16931.0,310.69,310.98,310.22,310.54,16931.0
2020-05-06 11:00:00,310.56,310.56,308.18,309.37,34651.0,310.56,310.56,308.18,309.37,34651.0
2020-05-06 11:10:00,309.31,309.76,308.87,309.12,15095.0,309.31,309.76,308.87,309.12,15095.0
2020-05-06 11:20:00,309.11,309.14,308.08,309.04,16779.0,309.11,309.14,308.08,309.04,16779.0
2020-05-06 11:30:00,309.04,310.0,309.04,310.0,12937.0,309.04,310.0,309.04,310.0,12937.0
2020-05-06 11:40:00,310.0,310.92,310.0,310.79,12411.0,310.0,310.92,310.0,310.79,12411.0
2020-05-06 11:50:00,310.66,310.8,309.85,310.49,18673.0,310.66,310.8,309.85,310.49,18673.0
2020-05-06 12:00:00,310.57,311.31,309.83,311.08,20776.0,310.57,311.31,309.83,311.08,20776.0
2020-05-06 12:10:00,311.08,312.02,310.86,311.83,21034.0,311.08,312.02,310.86,311.83,21034.0
2020-05-06 12:20:00,311.67,312.66,311.5,312.1,15051.0,311.67,312.66,311.5,312.1,15051.0
2020-05-06 12:30:00,312.02,312.41,311.75,311.99,10441.0,312.02,312.41,311.75,311.99,10441.0
2020-05-06 12:40:00,311.82,312.22,311.51,312.09,10929.0,311.82,312.22,311.51,312.09,10929.0
2020-05-06 12:50:00,312.19,312.42,311.4,311.87,10879.0,312.19,312.42,311.4,311.87,10879.0
2020-05-06 13:00:00,311.93,311.96,310.69,311.23,10110.0,311.93,311.96,310.69,311.23,10110.0
2020-05-06 13:10:00,311.15,311.65,310.85,311.65,8667.0,311.15,311.65,310.85,311.65,8667.0
2020-05-06 13:20:00,311.76,312.03,311.07,311.31,8592.0,311.76,312.03,311.07,311.31,8592.0
2020-05-06 13:30:00,311.33,312.0,311.31,311.81,10727.0,311.33,312.0,311.31,311.81,10727.0
2020-05-06 13:40:00,311.8,311.89,311.29,311.4,8989.0,311.8,311.89,311.29,311.4,8989.0
2020-05-06 13:50:00,311.36,311.78,311.02,311.36,9978.0,311.36,311.78,311.02,311.36,9978.0
2020-05-06 14:00:00,311.2,311.2,310.22,310.56,10022.0,311.2,311.2,310.22,310.56,10022.0
2020-05-06 14:10:00,310.44,310.51,309.01,309.02,21914.0,310.44,310.51,309.01,309.02,21914.0
2020-05-06 14:20:00,309.49,310.37,309.48,309.8,10483.0,309.49,310.37,309.48,309.8,10483.0
2020-05-06 14:30:00,309.74,310.55,309.53,310.19,11208.0,309.74,310.55,309.53,310.19,11208.0
2020-05-06 14:40:00,310.23,310.79,309.92,310.54,9449.0,310.23,310.79,309.92,310.54,9449.0
2020-05-06 14:50:00,310.75,310.87,310.05,310.32,13705.0,310.75,310.87,310.05,310.32,13705.0
2020-05-06 15:00:00,310.31,310.31,309.22,309.86,12654.0,310.31,310.31,309.22,309.86,12654.0
2020-05-06 15:10:00,309.86,310.15,309.42,309.84,16192.0,309.86,310.15,309.42,309.84,16192.0
2020-05-06 15:20:00,309.84,309.95,309.19,309.45,15454.0,309.84,309.95,309.19,309.45,15454.0
2020-05-06 15:30:00,309.35,309.41,306.96,307.32,29369.0,309.35,309.41,306.96,307.32,29369.0
2020-05-06 15:40:00,307.32,307.66,306.23,306.26,15220.0,307.32,307.66,306.23,306.26,15220.0
2020-05-06 15:50:00,305.72,307.48,305.64,306.44,36957.0,305.72,307.48,305.64,306.44,36957.0
2020-05-07 09:30:00,308.71,314.78,308.71,314.58,61636.0,308.71,314.78,308.71,314.58,61636.0
2020-05-07 09:40:00,314.53,314.83,312.02,312.69,45503.0,314.53,314.83,312.02,312.69,45503.0
2020-05-07 09:50:00,312.99,314.47,312.63,313.37,33770.0,312.99,314.47,312.63,313.37,33770.0
2020-05-07 10:00:00,313.36,313.71,312.36,313.5,30560.0,313.36,313.71,312.36,313.5,30560.0
2020-05-07 10:10:00,313.49,313.49,311.86,312.34,23236.0,313.49,313.49,311.86,312.34,23236.0
2020-05-07 10:20:00,312.35,314.11,312.35,314.03,22501.0,312.35,314.11,312.35,314.03,22501.0
2020-05-07 10:30:00,314.03,314.22,311.84,311.84,27191.0,314.03,314.22,311.84,311.84,27191.0
2020-05-07 10:40:00,311.99,312.09,309.68,309.87,42205.0,311.99,312.09,309.68,309.87,42205.0
2020-05-07 10:50:00,310.0,310.33,308.51,309.75,17306.0,310.0,310.33,308.51,309.75,17306.0
2020-05-07 11:00:00,309.8,311.02,309.78,310.76,22700.0,309.8,311.02,309.78,310.76,22700.0
2020-05-07 11:10:00,310.59,311.44,310.53,311.05,18861.0,310.59,311.44,310.53,311.05,18861.0
2020-05-07 11:20:00,311.13,312.02,311.12,312.02,15612.0,311.13,312.02,311.12,312.02,15612.0
2020-05-07 11:30:00,311.98,312.59,311.6,312.41,15906.0,311.98,312.59,311.6,312.41,15906.0
2020-05-07 11:40:00,312.53,314.23,312.53,314.21,16363.0,312.53,314.23,312.53,314.21,16363.0
2020-05-07 11:50:00,314.14,314.78,313.71,314.66,16429.0,314.14,314.78,313.71,314.66,16429.0
2020-05-07 12:00:00,314.61,315.24,314.41,315.2,18640.0,314.61,315.24,314.41,315.2,18640.0
2020-05-07 12:10:00,315.21,315.71,315.09,315.5,15510.0,315.21,315.71,315.09,315.5,15510.0
2020-05-07 12:20:00,315.53,315.71,314.81,315.35,20911.0,315.53,315.71,314.81,315.35,20911.0
2020-05-07 12:30:00,315.39,315.46,314.18,314.7,12603.0,315.39,315.46,314.18,314.7,12603.0
2020-05-07 12:40:00,314.85,315.5,314.82,315.14,13464.0,314.85,315.5,314.82,315.14,13464.0
2020-05-07 12:50:00,315.26,316.24,315.09,316.2,11474.0,315.26,316.24,315.09,316.2,11474.0
2020-05-07 13:00:00,316.2,317.07,315.35,316.92,14650.0,316.2,317.07,315.35,316.92,14650.0
2020-05-07 13:10:00,316.98,317.24,316.52,316.67,13438.0,316.98,317.24,316.52,316.67,13438.0
2020-05-07 13:20:00,316.61,317.0,316.45,317.0,11464.0,316.61,317.0,316.45,317.0,11464.0
2020-05-07 13:30:00,316.91,317.19,316.09,316.31,12991.0,316.91,317.19,316.09,316.31,12991.0
2020-05-07 13:40:00,316.28,316.66,316.05,316.47,14709.0,316.28,316.66,316.05,316.47,14709.0
2020-05-07 13:50:00,316.56,316.56,315.34,315.8,16983.0,316.56,316.56,315.34,315.8,16983.0
2020-05-07 14:00:00,315.68,315.68,314.76,315.37,16820.0,315.68,315.68,314.76,315.37,16820.0
2020-05-07 14:10:00,315.25,316.82,315.14,316.44,23713.0,315.25,316.82,315.14,316.44,23713.0
2020-05-07 14:20:00,316.44,317.54,316.26,317.54,20993.0,316.44,317.54,316.26,317.54,20993.0
2020-05-07 14:30:00,317.55,317.55,316.37,316.45,12774.0,317.55,317.55,316.37,316.45,12774.0
2020-05-07 14:40:00,316.48,316.82,315.69,316.14,14435.0,316.48,316.82,315.69,316.14,14435.0
2020-05-07 14:50:00,316.13,317.05,315.96,316.89,18730.0,316.13,317.05,315.96,316.89,18730.0
2020-05-07 15:00:00,316.9,317.08,315.85,315.94,32461.0,316.9,317.08,315.85,315.94,32461.0
2020-05-07 15:10:00,315.86,316.12,314.0,314.43,26545.0,315.86,316.12,314.0,314.43,26545.0
2020-05-07 15:20:00,314.58,315.52,314.58,315.3,25343.0,314.58,315.52,314.58,315.3,25343.0
2020-05-07 15:30:00,315.3,315.39,314.5,315.21,22088.0,315.3,315.39,314.5,315.21,22088.0
2020-05-07 15:40:00,314.98,315.23,313.78,313.94,23231.0,314.98,315.23,313.78,313.94,23231.0
2020-05-07 15:50:00,313.77,315.35,313.66,314.01,106697.0,313.77,315.35,313.66,314.01,106697.0
2020-05-08 09:30:00,315.42,317.7,315.28,315.48,39455.0,315.42,317.7,315.28,315.48,39455.0
2020-05-08 09:40:00,315.69,316.09,314.54,315.79,29327.0,315.69,316.09,314.54,315.79,29327.0
2020-05-08 09:50:00,315.73,315.73,314.2,315.31,24380.0,315.73,315.73,314.2,315.31,24380.0
2020-05-08 10:00:00,315.41,315.45,313.75,313.93,22851.0,315.41,315.45,313.75,313.93,22851.0
2020-05-08 10:10:00,313.9,314.76,313.01,314.76,17936.0,313.9,314.76,313.01,314.76,17936.0
2020-05-08 10:20:00,314.88,315.2,314.15,314.88,18907.0,314.88,315.2,314.15,314.88,18907.0
2020-05-08 10:30:00,314.93,315.15,314.15,315.0,14812.0,314.93,315.15,314.15,315.0,14812.0
2020-05-08 10:40:00,315.0,315.07,314.42,315.01,12834.0,315.0,315.07,314.42,315.01,12834.0
2020-05-08 10:50:00,315.06,315.3,314.46,314.63,17125.0,315.06,315.3,314.46,314.63,17125.0
2020-05-08 11:00:00,314.63,315.06,314.2,314.97,13915.0,314.63,315.06,314.2,314.97,13915.0
2020-05-08 11:10:00,314.98,315.02,314.48,314.99,10122.0,314.98,315.02,314.48,314.99,10122.0
2020-05-08 11:20:00,315.05,315.28,314.76,315.13,16675.0,315.05,315.28,314.76,315.13,16675.0
2020-05-08 11:30:00,315.13,316.0,314.91,315.67,36694.0,315.13,316.0,314.91,315.67,36694.0
2020-05-08 11:40:00,315.66,316.11,315.59,316.04,15811.0,315.66,316.11,315.59,316.04,15811.0
2020-05-08 11:50:00,315.96,316.07,315.03,315.24,14788.0,315.96,316.07,315.03,315.24,14788.0
2020-05-08 12:00:00,315.32,315.52,314.2,315.38,19597.0,315.32,315.52,314.2,315.38,19597.0
2020-05-08 12:10:00,315.38,315.52,314.85,314.85,11209.0,315.38,315.52,314.85,314.85,11209.0
2020-05-08 12:20:00,314.98,315.3,314.98,315.27,10805.0,314.98,315.3,314.98,315.27,10805.0
2020-05-08 12:30:00,315.27,315.53,315.18,315.37,8949.0,315.27,315.53,315.18,315.37,8949.0
2020-05-08 12:40:00,315.38,316.25,315.38,315.7,9953.0,315.38,316.25,315.38,315.7,9953.0
2020-05-08 12:50:00,315.79,316.18,315.79,316.0,6497.0,315.79,316.18,315.79,316.0,6497.0
2020-05-08 13:00:00,316.0,316.12,314.87,315.1,11538.0,316.0,316.12,314.87,315.1,11538.0
2020-05-08 13:10:00,315.1,315.33,314.58,314.59,9310.0,315.1,315.33,314.58,314.59,9310.0
2020-05-08 13:20:00,314.59,314.66,314.11,314.35,7795.0,314.59,314.66,314.11,314.35,7795.0
2020-05-08 13:30:00,314.35,314.67,313.78,314.0,8652.0,314.35,314.67,313.78,314.0,8652.0
2020-05-08 13:40:00,314.0,314.08,313.48,313.48,7175.0,314.0,314.08,313.48,313.48,7175.0
2020-05-08 13:50:00,313.53,313.58,312.54,312.54,14375.0,313.53,313.58,312.54,312.54,14375.0
2020-05-08 14:00:00,312.54,312.89,312.31,312.79,10334.0,312.54,312.89,312.31,312.79,10334.0
2020-05-08 14:10:00,312.68,313.12,312.51,312.51,11296.0,312.68,313.12,312.51,312.51,11296.0
2020-05-08 14:20:00,312.68,312.84,312.03,312.4,13469.0,312.68,312.84,312.03,312.4,13469.0
2020-05-08 14:30:00,312.42,312.46,311.65,311.72,11171.0,312.42,312.46,311.65,311.72,11171.0
2020-05-08 14:40:00,311.75,311.78,311.37,311.68,12242.0,311.75,311.78,311.37,311.68,12242.0
2020-05-08 14:50:00,311.7,312.18,311.54,312.17,22290.0,311.7,312.18,311.54,312.17,22290.0
2020-05-08 15:00:00,312.59,312.82,311.82,312.11,19818.0,312.59,312.82,311.82,312.11,19818.0
2020-05-08 15:10:00,312.14,312.32,311.84,312.06,9476.0,312.14,312.32,311.84,312.06,9476.0
2020-05-08 15:20:00,312.06,313.06,312.06,313.04,12368.0,312.06,313.06,312.06,313.04,12368.0
2020-05-08 15:30:00,313.03,314.27,312.88,313.83,26050.0,313.03,314.27,312.88,313.83,26050.0
2020-05-08 15:40:00,313.88,314.16,313.2,313.43,19608.0,313.88,314.16,313.2,313.43,19608.0
2020-05-08 15:50:00,313.56,314.93,313.4,314.02,47008.0,313.56,314.93,313.4,314.02,47008.0
2020-05-11 09:30:00,313.41,318.63,313.0,317.97,43147.0,313.41,318.63,313.0,317.97,43147.0
2020-05-11 09:40:00,317.97,320.99,317.73,320.98,23389.0,317.97,320.99,317.73,320.98,23389.0
2020-05-11 09:50:00,320.98,321.5,319.9,320.01,47332.0,320.98,321.5,319.9,320.01,47332.0
2020-05-11 10:00:00,320.13,321.65,320.0,320.78,34113.0,320.13,321.65,320.0,320.78,34113.0
2020-05-11 10:10:00,320.91,322.37,320.83,321.14,22074.0,320.91,322.37,320.83,321.14,22074.0
2020-05-11 10:20:00,321.09,322.63,320.5,322.62,17515.0,321.09,322.63,320.5,322.62,17515.0
2020-05-11 10:30:00,322.59,322.98,321.93,322.84,18064.0,322.59,322.98,321.93,322.84,18064.0
2020-05-11 10:40:00,322.84,324.94,322.45,324.81,16822.0,322.84,324.94,322.45,324.81,16822.0
2020-05-11 10:50:00,324.8,325.0,321.79,321.79,13025.0,324.8,325.0,321.79,321.79,13025.0
2020-05-11 11:00:00,321.85,322.67,321.51,322.39,14307.0,321.85,322.67,321.51,322.39,14307.0
2020-05-11 11:10:00,322.31,323.16,321.76,323.15,9246.0,322.31,323.16,321.76,323.15,9246.0
2020-05-11 11:20:00,323.12,324.24,322.64,323.8,18095.0,323.12,324.24,322.64,323.8,18095.0
2020-05-11 11:30:00,323.89,324.41,323.79,324.02,11888.0,323.89,324.41,323.79,324.02,11888.0
2020-05-11 11:40:00,324.11,324.8,323.55,324.5,14397.0,324.11,324.8,323.55,324.5,14397.0
2020-05-11 11:50:00,324.51,325.32,323.96,325.08,13805.0,324.51,325.32,323.96,325.08,13805.0
2020-05-11 12:00:00,325.43,326.21,325.42,326.01,10020.0,325.43,326.21,325.42,326.01,10020.0
2020-05-11 12:10:00,326.08,327.09,326.07,326.85,15183.0,326.08,327.09,326.07,326.85,15183.0
2020-05-11 12:20:00,326.85,328.05,326.85,327.67,18282.0,326.85,328.05,326.85,327.67,18282.0
2020-05-11 12:30:00,327.65,328.18,326.88,326.89,19181.0,327.65,328.18,326.88,326.89,19181.0
2020-05-11 12:40:00,326.88,326.89,325.87,326.27,15143.0,326.88,326.89,325.87,326.27,15143.0
2020-05-11 12:50:00,326.35,328.19,326.35,328.02,11029.0,326.35,328.19,326.35,328.02,11029.0
2020-05-11 13:00:00,328.04,328.62,327.41,328.62,11971.0,328.04,328.62,327.41,328.62,11971.0
2020-05-11 13:10:00,328.62,329.0,328.06,328.7,13857.0,328.62,329.0,328.06,328.7,13857.0
2020-05-11 13:20:00,328.93,329.8,328.79,329.68,12118.0,328.93,329.8,328.79,329.68,12118.0
2020-05-11 13:30:00,329.8,329.98,329.35,329.62,14888.0,329.8,329.98,329.35,329.62,14888.0
2020-05-11 13:40:00,329.48,329.7,328.01,328.17,12652.0,329.48,329.7,328.01,328.17,12652.0
2020-05-11 13:50:00,328.15,328.15,326.06,326.7,22814.0,328.15,328.15,326.06,326.7,22814.0
2020-05-11 14:00:00,326.88,327.4,326.42,327.25,17099.0,326.88,327.4,326.42,327.25,17099.0
2020-05-11 14:10:00,327.43,328.4,327.2,328.22,18585.0,327.43,328.4,327.2,328.22,18585.0
2020-05-11 14:20:00,328.11,329.0,327.99,328.13,12984.0,328.11,329.0,327.99,328.13,12984.0
2020-05-11 14:30:00,328.12,328.99,328.01,328.61,16873.0,328.12,328.99,328.01,328.61,16873.0
2020-05-11 14:40:00,328.45,328.84,327.65,328.49,14832.0,328.45,328.84,327.65,328.49,14832.0
2020-05-11 14:50:00,328.49,329.11,328.44,328.93,14675.0,328.49,329.11,328.44,328.93,14675.0
2020-05-11 15:00:00,329.01,330.08,329.01,329.81,21858.0,329.01,330.08,329.01,329.81,21858.0
2020-05-11 15:10:00,329.96,330.13,328.62,328.8,20103.0,329.96,330.13,328.62,328.8,20103.0
2020-05-11 15:20:00,328.78,329.01,327.66,328.05,21628.0,328.78,329.01,327.66,328.05,21628.0
2020-05-11 15:30:00,327.95,329.02,327.63,328.87,23037.0,327.95,329.02,327.63,328.87,23037.0
2020-05-11 15:40:00,328.98,329.17,325.98,326.48,37767.0,328.98,329.17,325.98,326.48,37767.0
2020-05-11 15:50:00,326.31,328.58,326.14,328.03,90427.0,326.31,328.58,326.14,328.03,90427.0
2020-05-12 09:30:00,330.0,331.3,327.02,328.55,65657.0,330.0,331.3,327.02,328.55,65657.0
2020-05-12 09:40:00,328.68,329.7,326.91,329.19,31045.0,328.68,329.7,326.91,329.19,31045.0
2020-05-12 09:50:00,329.21,330.01,327.31,329.55,22980.0,329.21,330.01,327.31,329.55,22980.0
2020-05-12 10:00:00,329.55,332.24,329.21,332.24,22663.0,329.55,332.24,329.21,332.24,22663.0
2020-05-12 10:10:00,332.45,333.56,331.91,332.79,36489.0,332.45,333.56,331.91,332.79,36489.0
2020-05-12 10:20:00,332.86,333.5,331.51,332.9,38978.0,332.86,333.5,331.51,332.9,38978.0
2020-05-12 10:30:00,332.68,335.0,332.24,334.48,33949.0,332.68,335.0,332.24,334.48,33949.0
2020-05-12 10:40:00,334.32,334.63,331.85,332.35,30996.0,334.32,334.63,331.85,332.35,30996.0
2020-05-12 10:50:00,332.34,333.47,332.06,332.29,17957.0,332.34,333.47,332.06,332.29,17957.0
2020-05-12 11:00:00,332.31,332.32,331.03,331.63,19429.0,332.31,332.32,331.03,331.63,19429.0
2020-05-12 11:10:00,331.83,332.8,331.45,332.8,27569.0,331.83,332.8,331.45,332.8,27569.0
2020-05-12 11:20:00,333.05,334.12,332.85,333.71,18172.0,333.05,334.12,332.85,333.71,18172.0
2020-05-12 11:30:00,333.72,334.09,333.26,333.46,15211.0,333.72,334.09,333.26,333.46,15211.0
2020-05-12 11:40:00,333.44,333.44,331.77,331.96,12067.0,333.44,333.44,331.77,331.96,12067.0
2020-05-12 11:50:00,331.96,332.86,331.9,332.8,11574.0,331.96,332.86,331.9,332.8,11574.0
2020-05-12 12:00:00,332.83,332.83,331.86,331.9,12814.0,332.83,332.83,331.86,331.9,12814.0
2020-05-12 12:10:00,331.98,331.99,331.08,331.77,9696.0,331.98,331.99,331.08,331.77,9696.0
2020-05-12 12:20:00,331.77,332.73,331.46,332.73,12716.0,331.77,332.73,331.46,332.73,12716.0
2020-05-12 12:30:00,332.56,333.09,332.15,332.94,10456.0,332.56,333.09,332.15,332.94,10456.0
2020-05-12 12:40:00,332.94,333.17,332.58,332.99,9747.0,332.94,333.17,332.58,332.99,9747.0
2020-05-12 12:50:00,332.99,333.62,332.81,333.49,8453.0,332.99,333.62,332.81,333.49,8453.0
2020-05-12 13:00:00,333.5,333.54,332.18,332.3,16223.0,333.5,333.54,332.18,332.3,16223.0
2020-05-12 13:10:00,332.28,332.33,330.49,330.62,7273.0,332.28,332.33,330.49,330.62,7273.0
2020-05-12 13:20:00,330.59,331.21,330.21,330.21,12398.0,330.59,331.21,330.21,330.21,12398.0
2020-05-12 13:30:00,330.26,331.03,329.94,330.73,12533.0,330.26,331.03,329.94,330.73,12533.0
2020-05-12 13:40:00,330.68,331.05,330.51,330.85,8300.0,330.68,331.05,330.51,330.85,8300.0
2020-05-12 13:50:00,330.72,331.01,330.46,330.8,11080.0,330.72,331.01,330.46,330.8,11080.0
2020-05-12 14:00:00,330.79,331.56,329.78,330.19,12460.0,330.79,331.56,329.78,330.19,12460.0
2020-05-12 14:10:00,330.21,330.22,328.81,328.81,10824.0,330.21,330.22,328.81,328.81,10824.0
2020-05-12 14:20:00,329.05,329.13,327.8,328.09,27039.0,329.05,329.13,327.8,328.09,27039.0
2020-05-12 14:30:00,328.09,328.09,326.44,326.94,25125.0,328.09,328.09,326.44,326.94,25125.0
2020-05-12 14:40:00,326.99,327.21,325.74,326.0,24037.0,326.99,327.21,325.74,326.0,24037.0
2020-05-12 14:50:00,325.81,326.93,325.58,326.65,24425.0,325.81,326.93,325.58,326.65,24425.0
2020-05-12 15:00:00,326.52,326.63,325.6,325.75,30453.0,326.52,326.63,325.6,325.75,30453.0
2020-05-12 15:10:00,325.49,325.71,324.6,325.0,19919.0,325.49,325.71,324.6,325.0,19919.0
2020-05-12 15:20:00,324.92,325.22,324.32,324.72,21801.0,324.92,325.22,324.32,324.72,21801.0
2020-05-12 15:30:00,324.92,325.2,323.92,323.96,32554.0,324.92,325.2,323.92,323.96,32554.0
2020-05-12 15:40:00,323.95,324.21,321.74,322.29,29756.0,323.95,324.21,321.74,322.29,29756.0
2020-05-12 15:50:00,322.14,322.2,318.89,319.3,145098.0,322.14,322.2,318.89,319.3,145098.0
2020-05-13 09:30:00,320.9,325.84,320.01,325.77,50049.0,320.9,325.84,320.01,325.77,50049.0
2020-05-13 09:40:00,325.83,325.83,322.8,324.4,19493.0,325.83,325.83,322.8,324.4,19493.0
2020-05-13 09:50:00,324.32,325.05,323.35,324.46,23396.0,324.32,325.05,323.35,324.46,23396.0
2020-05-13 10:00:00,324.36,327.2,324.1,326.03,25310.0,324.36,327.2,324.1,326.03,25310.0
2020-05-13 10:10:00,326.04,326.51,324.15,324.3,21907.0,326.04,326.51,324.15,324.3,21907.0
2020-05-13 10:20:00,324.39,326.2,324.26,325.9,16963.0,324.39,326.2,324.26,325.9,16963.0
2020-05-13 10:30:00,325.9,326.21,324.83,325.1,24486.0,325.9,326.21,324.83,325.1,24486.0
2020-05-13 10:40:00,325.32,325.41,323.1,324.35,19517.0,325.32,325.41,323.1,324.35,19517.0
2020-05-13 10:50:00,324.27,324.64,322.85,322.86,18810.0,324.27,324.64,322.85,322.86,18810.0
2020-05-13 11:00:00,322.91,323.56,322.1,323.09,15219.0,322.91,323.56,322.1,323.09,15219.0
2020-05-13 11:10:00,323.12,323.7,322.19,322.87,31059.0,323.12,323.7,322.19,322.87,31059.0
2020-05-13 11:20:00,322.78,322.78,320.73,321.53,19317.0,322.78,322.78,320.73,321.53,19317.0
2020-05-13 11:30:00,321.57,321.75,318.75,319.55,22014.0,321.57,321.75,318.75,319.55,22014.0
2020-05-13 11:40:00,319.77,320.0,317.41,318.18,45226.0,319.77,320.0,317.41,318.18,45226.0
2020-05-13 11:50:00,318.5,319.27,317.58,318.55,19297.0,318.5,319.27,317.58,318.55,19297.0
2020-05-13 12:00:00,318.52,319.0,317.27,317.47,19208.0,318.52,319.0,317.27,317.47,19208.0
2020-05-13 12:10:00,317.45,317.83,314.54,314.85,23273.0,317.45,317.83,314.54,314.85,23273.0
2020-05-13 12:20:00,315.0,316.93,314.98,316.91,27865.0,315.0,316.93,314.98,316.91,27865.0
2020-05-13 12:30:00,316.88,317.74,316.08,317.73,11616.0,316.88,317.74,316.08,317.73,11616.0
2020-05-13 12:40:00,317.65,319.1,317.29,318.15,21266.0,317.65,319.1,317.29,318.15,21266.0
2020-05-13 12:50:00,318.38,318.45,316.91,317.06,17584.0,318.38,318.45,316.91,317.06,17584.0
2020-05-13 13:00:00,317.15,317.16,314.4,314.4,15007.0,317.15,317.16,314.4,314.4,15007.0
2020-05-13 13:10:00,314.53,315.94,314.49,315.13,12144.0,314.53,315.94,314.49,315.13,12144.0
2020-05-13 13:20:00,315.38,315.39,314.13,314.67,12795.0,315.38,315.39,314.13,314.67,12795.0
2020-05-13 13:30:00,314.67,314.72,313.93,314.49,11880.0,314.67,314.72,313.93,314.49,11880.0
2020-05-13 13:40:00,314.68,315.39,314.51,314.96,14309.0,314.68,315.39,314.51,314.96,14309.0
2020-05-13 13:50:00,314.96,315.48,314.62,314.71,12223.0,314.96,315.48,314.62,314.71,12223.0
2020-05-13 14:00:00,314.71,315.64,314.17,315.33,18043.0,314.71,315.64,314.17,315.33,18043.0
2020-05-13 14:10:00,315.33,315.85,314.83,315.22,12995.0,315.33,315.85,314.83,315.22,12995.0
2020-05-13 14:20:00,315.17,315.55,313.79,313.83,14617.0,315.17,315.55,313.79,313.83,14617.0
2020-05-13 14:30:00,313.87,314.27,313.14,313.14,15200.0,313.87,314.27,313.14,313.14,15200.0
2020-05-13 14:40:00,313.28,314.35,313.15,314.35,19007.0,313.28,314.35,313.15,314.35,19007.0
2020-05-13 14:50:00,314.35,314.36,312.88,312.88,8125.0,314.35,314.36,312.88,312.88,8125.0
2020-05-13 15:00:00,313.0,314.74,313.0,313.5,13410.0,313.0,314.74,313.0,313.5,13410.0
2020-05-13 15:10:00,313.78,314.66,313.75,314.66,20008.0,313.78,314.66,313.75,314.66,20008.0
2020-05-13 15:20:00,315.06,315.06,312.66,314.04,23874.0,315.06,315.06,312.66,314.04,23874.0
2020-05-13 15:30:00,314.03,315.32,313.74,315.3,26284.0,314.03,315.32,313.74,315.3,26284.0
2020-05-13 15:40:00,315.5,315.83,313.76,314.81,19896.0,315.5,315.83,313.76,314.81,19896.0
2020-05-13 15:50:00,314.76,315.43,314.09,314.99,49678.0,314.76,315.43,314.09,314.99,49678.0
2020-05-14 09:30:00,311.68,316.85,311.15,316.38,38067.0,311.68,316.85,311.15,316.38,38067.0
2020-05-14 09:40:00,316.05,316.39,314.9,315.14,21096.0,316.05,316.39,314.9,315.14,21096.0
2020-05-14 09:50:00,314.53,315.21,314.23,314.68,20864.0,314.53,315.21,314.23,314.68,20864.0
2020-05-14 10:00:00,314.64,315.43,313.67,314.26,26898.0,314.64,315.43,313.67,314.26,26898.0
2020-05-14 10:10:00,314.29,314.94,313.04,313.34,24827.0,314.29,314.94,313.04,313.34,24827.0
2020-05-14 10:20:00,313.76,314.39,312.35,313.22,27341.0,313.76,314.39,312.35,313.22,27341.0
2020-05-14 10:30:00,313.22,314.34,313.06,313.97,18684.0,313.22,314.34,313.06,313.97,18684.0
2020-05-14 10:40:00,313.88,313.94,312.96,313.78,17537.0,313.88,313.94,312.96,313.78,17537.0
2020-05-14 10:50:00,313.88,314.12,312.84,313.64,15602.0,313.88,314.12,312.84,313.64,15602.0
2020-05-14 11:00:00,313.67,314.65,313.64,314.31,23280.0,313.67,314.65,313.64,314.31,23280.0
2020-05-14 11:10:00,314.23,314.84,314.0,314.6,13618.0,314.23,314.84,314.0,314.6,13618.0
2020-05-14 11:20:00,314.6,314.65,313.93,314.12,13541.0,314.6,314.65,313.93,314.12,13541.0
2020-05-14 11:30:00,314.17,315.8,314.1,315.03,15167.0,314.17,315.8,314.1,315.03,15167.0
2020-05-14 11:40:00,315.02,315.34,314.31,314.62,16057.0,315.02,315.34,314.31,314.62,16057.0
2020-05-14 11:50:00,314.55,315.47,314.05,314.7,14266.0,314.55,315.47,314.05,314.7,14266.0
2020-05-14 12:00:00,314.68,315.12,313.26,313.26,15162.0,314.68,315.12,313.26,313.26,15162.0
2020-05-14 12:10:00,313.6,314.54,313.42,313.84,12691.0,313.6,314.54,313.42,313.84,12691.0
2020-05-14 12:20:00,313.86,315.24,313.82,314.93,20497.0,313.86,315.24,313.82,314.93,20497.0
2020-05-14 12:30:00,314.95,315.45,314.89,315.15,13928.0,314.95,315.45,314.89,315.15,13928.0
2020-05-14 12:40:00,315.24,315.78,314.75,315.68,9521.0,315.24,315.78,314.75,315.68,9521.0
2020-05-14 12:50:00,315.55,316.96,315.29,316.5,12498.0,315.55,316.96,315.29,316.5,12498.0
2020-05-14 13:00:00,316.63,317.14,316.38,316.59,11333.0,316.63,317.14,316.38,316.59,11333.0
2020-05-14 13:10:00,316.48,316.71,315.68,316.12,9130.0,316.48,316.71,315.68,316.12,9130.0
2020-05-14 13:20:00,316.2,317.33,316.2,317.17,9101.0,316.2,317.33,316.2,317.17,9101.0
2020-05-14 13:30:00,317.21,317.78,317.05,317.09,9407.0,317.21,317.78,317.05,317.09,9407.0
2020-05-14 13:40:00,317.18,317.18,315.43,315.92,13282.0,317.18,317.18,315.43,315.92,13282.0
2020-05-14 13:50:00,315.9,316.01,314.91,314.93,12336.0,315.9,316.01,314.91,314.93,12336.0
2020-05-14 14:00:00,315.03,315.03,314.23,314.42,9900.0,315.03,315.03,314.23,314.42,9900.0
2020-05-14 14:10:00,314.57,314.7,313.54,314.22,13858.0,314.57,314.7,313.54,314.22,13858.0
2020-05-14 14:20:00,314.41,314.68,313.83,314.17,12027.0,314.41,314.68,313.83,314.17,12027.0
2020-05-14 14:30:00,314.24,314.67,313.61,313.73,10989.0,314.24,314.67,313.61,313.73,10989.0
2020-05-14 14:40:00,313.56,313.89,312.85,313.21,11492.0,313.56,313.89,312.85,313.21,11492.0
2020-05-14 14:50:00,313.21,313.91,313.08,313.65,11732.0,313.21,313.91,313.08,313.65,11732.0
2020-05-14 15:00:00,313.65,315.4,313.32,315.26,18601.0,313.65,315.4,313.32,315.26,18601.0
2020-05-14 15:10:00,315.39,315.57,314.61,315.06,19833.0,315.39,315.57,314.61,315.06,19833.0
2020-05-14 15:20:00,315.05,316.05,314.94,315.6,16407.0,315.05,316.05,314.94,315.6,16407.0
2020-05-14 15:30:00,315.96,316.01,314.6,315.28,22923.0,315.96,316.01,314.6,315.28,22923.0
2020-05-14 15:40:00,315.2,315.66,314.45,315.34,15579.0,315.2,315.66,314.45,315.34,15579.0
2020-05-14 15:50:00,315.55,317.0,314.89,315.81,69383.0,315.55,317.0,314.89,315.81,69383.0
2020-05-15 09:30:00,313.49,313.95,311.11,312.67,49130.0,313.49,313.95,311.11,312.67,49130.0
2020-05-15 09:40:00,312.67,312.67,311.06,312.14,9366.0,312.67,312.67,311.06,312.14,9366.0
2020-05-15 09:50:00,311.94,314.97,311.57,314.89,15401.0,311.94,314.97,311.57,314.89,15401.0
2020-05-15 10:00:00,314.95,315.3,313.47,314.44,10388.0,314.95,315.3,313.47,314.44,10388.0
2020-05-15 10:10:00,314.43,316.19,314.19,315.67,11659.0,314.43,316.19,314.19,315.67,11659.0
2020-05-15 10:20:00,315.24,315.37,314.1,314.38,6802.0,315.24,315.37,314.1,314.38,6802.0
2020-05-15 10:30:00,314.07,314.07,312.15,312.42,7268.0,314.07,314.07,312.15,312.42,7268.0
2020-05-15 10:40:00,312.59,312.59,311.81,312.13,9645.0,312.59,312.59,311.81,312.13,9645.0
2020-05-15 10:50:00,312.17,312.86,311.37,311.66,8848.0,312.17,312.86,311.37,311.66,8848.0
2020-05-15 11:00:00,311.32,312.58,311.0,312.58,4824.0,311.32,312.58,311.0,312.58,4824.0
2020-05-15 11:10:00,312.39,313.57,312.29,313.31,3500.0,312.39,313.57,312.29,313.31,3500.0
2020-05-15 11:20:00,313.18,314.83,313.05,314.55,13255.0,313.18,314.83,313.05,314.55,13255.0
2020-05-15 11:30:00,314.62,315.43,314.45,314.87,5300.0,314.62,315.43,314.45,314.87,5300.0
2020-05-15 11:40:00,315.1,315.37,314.81,314.94,7959.0,315.1,315.37,314.81,314.94,7959.0
2020-05-15 11:50:00,315.22,315.77,314.87,315.68,5039.0,315.22,315.77,314.87,315.68,5039.0
2020-05-15 12:00:00,315.66,316.05,315.51,315.85,3563.0,315.66,316.05,315.51,315.85,3563.0
2020-05-15 12:10:00,315.84,315.95,315.5,315.94,7387.0,315.84,315.95,315.5,315.94,7387.0
2020-05-15 12:20:00,316.13,316.34,315.92,316.22,4714.0,316.13,316.34,315.92,316.22,4714.0
2020-05-15 12:30:00,315.99,316.35,315.9,316.28,5306.0,315.99,316.35,315.9,316.28,5306.0
2020-05-15 12:40:00,316.42,316.78,315.5,315.83,7608.0,316.42,316.78,315.5,315.83,7608.0
2020-05-15 12:50:00,315.83,316.19,315.09,315.45,5334.0,315.83,316.19,315.09,315.45,5334.0
2020-05-15 13:00:00,315.6,316.15,315.59,315.86,5672.0,315.6,316.15,315.59,315.86,5672.0
2020-05-15 13:10:00,316.08,317.21,316.08,316.77,5302.0,316.08,317.21,316.08,316.77,5302.0
2020-05-15 13:20:00,316.51,316.51,315.75,316.02,6979.0,316.51,316.51,315.75,316.02,6979.0
2020-05-15 13:30:00,315.86,316.02,315.11,315.35,7300.0,315.86,316.02,315.11,315.35,7300.0
2020-05-15 13:40:00,315.39,315.42,314.5,314.53,4723.0,315.39,315.42,314.5,314.53,4723.0
2020-05-15 13:50:00,314.78,315.01,314.7,314.73,6475.0,314.78,315.01,314.7,314.73,6475.0
2020-05-15 14:00:00,314.96,315.59,314.75,314.81,7103.0,314.96,315.59,314.75,314.81,7103.0
2020-05-15 14:10:00,314.99,315.6,314.99,315.42,4929.0,314.99,315.6,314.99,315.42,4929.0
2020-05-15 14:20:00,315.71,316.08,315.11,315.29,12560.0,315.71,316.08,315.11,315.29,12560.0
2020-05-15 14:30:00,315.13,315.3,313.57,313.93,7285.0,315.13,315.3,313.57,313.93,7285.0
2020-05-15 14:40:00,313.93,314.24,313.62,313.9,5858.0,313.93,314.24,313.62,313.9,5858.0
2020-05-15 14:50:00,314.09,314.35,313.23,313.23,6382.0,314.09,314.35,313.23,313.23,6382.0
2020-05-15 15:00:00,313.51,314.28,313.35,314.06,14226.0,313.51,314.28,313.35,314.06,14226.0
2020-05-15 15:10:00,313.85,314.35,313.69,313.77,9752.0,313.85,314.35,313.69,313.77,9752.0
2020-05-15 15:20:00,313.73,314.54,313.68,314.35,16371.0,313.73,314.54,313.68,314.35,16371.0
2020-05-15 15:30:00,314.43,315.16,314.0,314.18,24030.0,314.43,315.16,314.0,314.18,24030.0
2020-05-15 15:40:00,314.28,314.88,314.04,314.66,18839.0,314.28,314.88,314.04,314.66,18839.0
2020-05-15 15:50:00,314.59,316.71,314.52,316.62,71832.0,314.59,316.71,314.52,316.62,71832.0
2020-05-18 09:30:00,324.0,324.0,321.26,322.31,33308.0,324.0,324.0,321.26,322.31,33308.0
2020-05-18 09:40:00,322.16,322.39,319.49,319.49,27158.0,322.16,322.39,319.49,319.49,27158.0
2020-05-18 09:50:00,319.96,320.64,319.11,320.64,8000.0,319.96,320.64,319.11,320.64,8000.0
2020-05-18 10:00:00,320.88,320.89,319.38,319.55,13495.0,320.88,320.89,319.38,319.55,13495.0
2020-05-18 10:10:00,319.14,319.99,319.14,319.34,24997.0,319.14,319.99,319.14,319.34,24997.0
2020-05-18 10:20:00,319.34,319.78,318.86,319.14,8927.0,319.34,319.78,318.86,319.14,8927.0
2020-05-18 10:30:00,319.04,320.44,319.04,320.08,13679.0,319.04,320.44,319.04,320.08,13679.0
2020-05-18 10:40:00,320.0,320.23,319.44,319.93,9674.0,320.0,320.23,319.44,319.93,9674.0
2020-05-18 10:50:00,320.1,320.3,319.7,320.12,11064.0,320.1,320.3,319.7,320.12,11064.0
2020-05-18 11:00:00,320.23,321.17,320.13,320.49,18905.0,320.23,321.17,320.13,320.49,18905.0
2020-05-18 11:10:00,320.36,320.36,319.36,319.84,7135.0,320.36,320.36,319.36,319.84,7135.0
2020-05-18 11:20:00,319.77,320.31,319.1,319.36,9590.0,319.77,320.31,319.1,319.36,9590.0
2020-05-18 11:30:00,319.13,320.48,319.12,319.79,8367.0,319.13,320.48,319.12,319.79,8367.0
2020-05-18 11:40:00,319.81,320.62,319.65,320.54,14988.0,319.81,320.62,319.65,320.54,14988.0
2020-05-18 11:50:00,320.58,320.58,319.33,319.5,7935.0,320.58,320.58,319.33,319.5,7935.0
2020-05-18 12:00:00,319.47,319.88,318.95,318.95,6085.0,319.47,319.88,318.95,318.95,6085.0
2020-05-18 12:10:00,318.88,319.13,318.15,318.54,8458.0,318.88,319.13,318.15,318.54,8458.0
2020-05-18 12:20:00,318.62,318.73,318.3,318.37,9912.0,318.62,318.73,318.3,318.37,9912.0
2020-05-18 12:30:00,318.41,318.52,317.62,317.66,10082.0,318.41,318.52,317.62,317.66,10082.0
2020-05-18 12:40:00,317.68,318.35,317.2,318.29,8415.0,317.68,318.35,317.2,318.29,8415.0
2020-05-18 12:50:00,318.42,319.45,318.35,318.35,8520.0,318.42,319.45,318.35,318.35,8520.0
2020-05-18 13:00:00,318.56,319.87,318.56,319.7,5171.0,318.56,319.87,318.56,319.7,5171.0
2020-05-18 13:10:00,319.64,319.94,319.01,319.37,5919.0,319.64,319.94,319.01,319.37,5919.0
2020-05-18 13:20:00,319.35,319.99,319.23,319.62,8857.0,319.35,319.99,319.23,319.62,8857.0
2020-05-18 13:30:00,319.39,319.39,318.14,318.34,8400.0,319.39,319.39,318.14,318.34,8400.0
2020-05-18 13:40:00,318.45,318.51,317.5,317.93,7604.0,318.45,318.51,317.5,317.93,7604.0
2020-05-18 13:50:00,317.8,318.35,317.75,318.0,4679.0,317.8,318.35,317.75,318.0,4679.0
2020-05-18 14:00:00,318.06,318.12,317.05,317.27,12145.0,318.06,318.12,317.05,317.27,12145.0
2020-05-18 14:10:00,317.07,317.39,316.86,317.02,10605.0,317.07,317.39,316.86,317.02,10605.0
2020-05-18 14:20:00,316.98,317.57,316.95,317.32,9202.0,316.98,317.57,316.95,317.32,9202.0
2020-05-18 14:30:00,317.42,317.56,316.7,316.82,5841.0,317.42,317.56,316.7,316.82,5841.0
2020-05-18 14:40:00,316.82,317.6,316.82,317.59,5030.0,316.82,317.6,316.82,317.59,5030.0
2020-05-18 14:50:00,317.47,317.47,316.42,316.49,6292.0,317.47,317.47,316.42,316.49,6292.0
2020-05-18 15:00:00,316.57,317.19,316.57,316.68,4650.0,316.57,317.19,316.57,316.68,4650.0
2020-05-18 15:10:00,316.67,316.67,316.02,316.2,11383.0,316.67,316.67,316.02,316.2,11383.0
2020-05-18 15:20:00,316.44,316.96,316.23,316.74,8602.0,316.44,316.96,316.23,316.74,8602.0
2020-05-18 15:30:00,316.59,317.58,316.59,317.14,21141.0,316.59,317.58,316.59,317.14,21141.0
2020-05-18 15:40:00,317.26,317.47,316.77,317.13,25410.0,317.26,317.47,316.77,317.13,25410.0
2020-05-18 15:50:00,317.14,317.5,315.28,315.9,126405.0,317.14,317.5,315.28,315.9,126405.0
2020-05-19 09:30:00,314.67,316.85,314.5,315.0,21964.0,314.67,316.85,314.5,315.0,21964.0
2020-05-19 09:40:00,315.12,315.28,313.39,314.06,10576.0,315.12,315.28,313.39,314.06,10576.0
2020-05-19 09:50:00,314.06,315.46,313.8,315.23,5426.0,314.06,315.46,313.8,315.23,5426.0
2020-05-19 10:00:00,315.09,315.98,313.62,313.64,11410.0,315.09,315.98,313.62,313.64,11410.0
2020-05-19 10:10:00,313.84,314.31,313.57,313.65,9620.0,313.84,314.31,313.57,313.65,9620.0
2020-05-19 10:20:00,313.81,313.86,312.65,313.16,4897.0,313.81,313.86,312.65,313.16,4897.0
2020-05-19 10:30:00,313.28,314.36,313.26,313.26,7549.0,313.28,314.36,313.26,313.26,7549.0
2020-05-19 10:40:00,313.29,313.29,312.52,312.87,5845.0,313.29,313.29,312.52,312.87,5845.0
2020-05-19 10:50:00,313.28,313.28,311.64,311.72,10407.0,313.28,313.28,311.64,311.72,10407.0
2020-05-19 11:00:00,311.61,311.94,310.55,310.71,10619.0,311.61,311.94,310.55,310.71,10619.0
2020-05-19 11:10:00,310.64,311.11,310.12,310.34,10806.0,310.64,311.11,310.12,310.34,10806.0
2020-05-19 11:20:00,310.44,310.69,309.92,310.44,12874.0,310.44,310.69,309.92,310.44,12874.0
2020-05-19 11:30:00,310.55,310.68,309.95,310.14,12431.0,310.55,310.68,309.95,310.14,12431.0
2020-05-19 11:40:00,310.58,311.32,310.07,310.98,11850.0,310.58,311.32,310.07,310.98,11850.0
2020-05-19 11:50:00,310.91,311.21,308.66,309.73,16443.0,310.91,311.21,308.66,309.73,16443.0
2020-05-19 12:00:00,309.72,309.79,309.05,309.58,10207.0,309.72,309.79,309.05,309.58,10207.0
2020-05-19 12:10:00,310.03,310.09,308.73,308.74,6080.0,310.03,310.09,308.73,308.74,6080.0
2020-05-19 12:20:00,308.94,309.69,308.94,309.59,4954.0,308.94,309.69,308.94,309.59,4954.0
2020-05-19 12:30:00,309.38,309.64,309.07,309.52,4973.0,309.38,309.64,309.07,309.52,4973.0
2020-05-19 12:40:00,309.26,310.08,309.26,310.08,4120.0,309.26,310.08,309.26,310.08,4120.0
2020-05-19 12:50:00,310.04,310.52,309.92,310.12,5169.0,310.04,310.52,309.92,310.12,5169.0
2020-05-19 13:00:00,309.93,310.44,309.93,310.19,5386.0,309.93,310.44,309.93,310.19,5386.0
2020-05-19 13:10:00,310.14,310.73,310.11,310.73,10299.0,310.14,310.73,310.11,310.73,10299.0
2020-05-19 13:20:00,310.55,311.45,310.54,311.35,6107.0,310.55,311.45,310.54,311.35,6107.0
2020-05-19 13:30:00,311.37,311.38,310.86,311.03,4075.0,311.37,311.38,310.86,311.03,4075.0
2020-05-19 13:40:00,310.96,311.52,310.92,311.2,10988.0,310.96,311.52,310.92,311.2,10988.0
2020-05-19 13:50:00,311.38,311.79,311.23,311.78,14565.0,311.38,311.79,311.23,311.78,14565.0
2020-05-19 14:00:00,311.76,312.85,311.67,312.77,16000.0,311.76,312.85,311.67,312.77,16000.0
2020-05-19 14:10:00,312.97,313.67,312.97,313.23,9379.0,312.97,313.67,312.97,313.23,9379.0
2020-05-19 14:20:00,312.94,313.55,312.78,312.96,12118.0,312.94,313.55,312.78,312.96,12118.0
2020-05-19 14:30:00,312.98,313.76,312.96,313.55,6516.0,312.98,313.76,312.96,313.55,6516.0
2020-05-19 14:40:00,313.43,313.8,313.16,313.57,21322.0,313.43,313.8,313.16,313.57,21322.0
2020-05-19 14:50:00,313.48,313.48,311.26,311.28,5829.0,313.48,313.48,311.26,311.28,5829.0
2020-05-19 15:00:00,311.42,312.56,311.19,312.28,6164.0,311.42,312.56,311.19,312.28,6164.0
2020-05-19 15:10:00,312.0,312.84,311.89,312.36,6814.0,312.0,312.84,311.89,312.36,6814.0
2020-05-19 15:20:00,312.11,312.27,311.44,312.24,6446.0,312.11,312.27,311.44,312.24,6446.0
2020-05-19 15:30:00,312.08,312.08,310.61,311.14,28377.0,312.08,312.08,310.61,311.14,28377.0
2020-05-19 15:40:00,311.24,311.77,310.82,311.06,32504.0,311.24,311.77,310.82,311.06,32504.0
2020-05-19 15:50:00,310.98,311.52,309.61,309.9,74917.0,310.98,311.52,309.61,309.9,74917.0
2020-05-20 09:30:00,311.94,312.63,309.29,310.33,33819.0,311.94,312.63,309.29,310.33,33819.0
2020-05-20 09:40:00,309.98,310.98,309.2,309.44,15050.0,309.98,310.98,309.2,309.44,15050.0
2020-05-20 09:50:00,309.44,309.52,308.42,309.2,22770.0,309.44,309.52,308.42,309.2,22770.0
2020-05-20 10:00:00,309.18,309.52,308.3,309.02,27160.0,309.18,309.52,308.3,309.02,27160.0
2020-05-20 10:10:00,308.99,310.15,308.83,310.13,19470.0,308.99,310.15,308.83,310.13,19470.0
2020-05-20 10:20:00,310.29,311.97,310.29,311.56,19629.0,310.29,311.97,310.29,311.56,19629.0
2020-05-20 10:30:00,311.5,312.97,311.42,312.96,12510.0,311.5,312.97,311.42,312.96,12510.0
2020-05-20 10:40:00,312.67,312.91,311.96,312.27,8748.0,312.67,312.91,311.96,312.27,8748.0
2020-05-20 10:50:00,312.14,312.96,312.14,312.88,12812.0,312.14,312.96,312.14,312.88,12812.0
2020-05-20 11:00:00,313.0,313.96,313.0,313.86,9185.0,313.0,313.96,313.0,313.86,9185.0
2020-05-20 11:10:00,313.87,314.58,313.61,314.35,7713.0,313.87,314.58,313.61,314.35,7713.0
2020-05-20 11:20:00,314.07,314.56,313.54,314.05,12948.0,314.07,314.56,313.54,314.05,12948.0
2020-05-20 11:30:00,314.22,314.31,313.4,313.82,6305.0,314.22,314.31,313.4,313.82,6305.0
2020-05-20 11:40:00,313.8,314.14,313.23,313.66,9100.0,313.8,314.14,313.23,313.66,9100.0
2020-05-20 11:50:00,313.76,314.09,312.97,313.33,6271.0,313.76,314.09,312.97,313.33,6271.0
2020-05-20 12:00:00,313.51,313.53,312.56,312.78,6647.0,313.51,313.53,312.56,312.78,6647.0
2020-05-20 12:10:00,312.67,312.99,311.7,311.7,9319.0,312.67,312.99,311.7,311.7,9319.0
2020-05-20 12:20:00,311.92,312.03,311.5,311.66,8300.0,311.92,312.03,311.5,311.66,8300.0
2020-05-20 12:30:00,311.62,312.0,311.47,311.63,5165.0,311.62,312.0,311.47,311.63,5165.0
2020-05-20 12:40:00,311.86,311.96,311.08,311.8,8776.0,311.86,311.96,311.08,311.8,8776.0
2020-05-20 12:50:00,311.74,312.11,311.74,311.98,8577.0,311.74,312.11,311.74,311.98,8577.0
2020-05-20 13:00:00,312.27,312.76,312.26,312.35,5800.0,312.27,312.76,312.26,312.35,5800.0
2020-05-20 13:10:00,312.21,312.61,312.21,312.59,3025.0,312.21,312.61,312.21,312.59,3025.0
2020-05-20 13:20:00,312.39,312.5,311.5,311.5,6367.0,312.39,312.5,311.5,311.5,6367.0
2020-05-20 13:30:00,311.76,312.33,311.76,312.33,3238.0,311.76,312.33,311.76,312.33,3238.0
2020-05-20 13:40:00,312.4,312.67,311.88,312.0,12580.0,312.4,312.67,311.88,312.0,12580.0
2020-05-20 13:50:00,311.97,311.97,311.29,311.4,3653.0,311.97,311.97,311.29,311.4,3653.0
2020-05-20 14:00:00,311.34,311.79,310.85,310.86,6801.0,311.34,311.79,310.85,310.86,6801.0
2020-05-20 14:10:00,310.44,311.0,309.41,309.41,12417.0,310.44,311.0,309.41,309.41,12417.0
2020-05-20 14:20:00,309.59,310.0,309.4,309.93,7625.0,309.59,310.0,309.4,309.93,7625.0
2020-05-20 14:30:00,310.05,311.02,310.05,310.73,4002.0,310.05,311.02,310.05,310.73,4002.0
2020-05-20 14:40:00,310.97,311.28,310.86,311.28,4032.0,310.97,311.28,310.86,311.28,4032.0
2020-05-20 14:50:00,311.3,311.75,311.19,311.36,9766.0,311.3,311.75,311.19,311.36,9766.0
2020-05-20 15:00:00,311.42,311.7,310.86,310.94,8871.0,311.42,311.7,310.86,310.94,8871.0
2020-05-20 15:10:00,310.98,311.08,309.74,310.29,8706.0,310.98,311.08,309.74,310.29,8706.0
2020-05-20 15:20:00,310.38,310.48,309.42,309.59,14593.0,310.38,310.48,309.42,309.59,14593.0
2020-05-20 15:30:00,309.58,309.81,309.02,309.56,20100.0,309.58,309.81,309.02,309.56,20100.0
2020-05-20 15:40:00,309.47,309.49,308.18,308.63,40301.0,309.47,309.49,308.18,308.63,40301.0
2020-05-20 15:50:00,308.63,309.97,308.5,309.34,63757.0,308.63,309.97,308.5,309.34,63757.0
2020-05-21 09:30:00,309.76,311.26,304.21,305.09,44441.0,309.76,311.26,304.21,305.09,44441.0
2020-05-21 09:40:00,305.12,305.52,302.6,304.05,43867.0,305.12,305.52,302.6,304.05,43867.0
2020-05-21 09:50:00,304.34,304.85,303.96,304.22,16728.0,304.34,304.85,303.96,304.22,16728.0
2020-05-21 10:00:00,304.43,304.79,302.61,303.2,22436.0,304.43,304.79,302.61,303.2,22436.0
2020-05-21 10:10:00,303.19,305.57,302.8,305.56,26038.0,303.19,305.57,302.8,305.56,26038.0
2020-05-21 10:20:00,305.61,306.58,304.53,305.73,15684.0,305.61,306.58,304.53,305.73,15684.0
2020-05-21 10:30:00,306.08,306.13,304.55,304.99,17014.0,306.08,306.13,304.55,304.99,17014.0
2020-05-21 10:40:00,304.93,305.64,304.82,305.24,12350.0,304.93,305.64,304.82,305.24,12350.0
2020-05-21 10:50:00,305.32,306.15,304.96,305.96,16546.0,305.32,306.15,304.96,305.96,16546.0
2020-05-21 11:00:00,305.91,305.91,304.0,304.5,20868.0,305.91,305.91,304.0,304.5,20868.0
2020-05-21 11:10:00,304.7,304.94,303.78,304.01,13897.0,304.7,304.94,303.78,304.01,13897.0
2020-05-21 11:20:00,304.03,304.69,303.8,304.64,8997.0,304.03,304.69,303.8,304.64,8997.0
2020-05-21 11:30:00,304.69,305.23,304.24,305.23,16054.0,304.69,305.23,304.24,305.23,16054.0
2020-05-21 11:40:00,305.4,305.42,304.64,304.74,12329.0,305.4,305.42,304.64,304.74,12329.0
2020-05-21 11:50:00,304.73,304.89,304.25,304.29,9260.0,304.73,304.89,304.25,304.29,9260.0
2020-05-21 12:00:00,304.61,305.18,304.11,304.13,11197.0,304.61,305.18,304.11,304.13,11197.0
2020-05-21 12:10:00,304.0,304.16,303.59,303.72,9729.0,304.0,304.16,303.59,303.72,9729.0
2020-05-21 12:20:00,303.63,304.03,302.9,302.9,12849.0,303.63,304.03,302.9,302.9,12849.0
2020-05-21 12:30:00,302.92,303.71,302.84,302.88,20896.0,302.92,303.71,302.84,302.88,20896.0
2020-05-21 12:40:00,303.08,303.55,303.08,303.41,9385.0,303.08,303.55,303.08,303.41,9385.0
2020-05-21 12:50:00,303.43,304.07,303.27,303.5,11443.0,303.43,304.07,303.27,303.5,11443.0
2020-05-21 13:00:00,303.66,304.25,303.2,303.4,19041.0,303.66,304.25,303.2,303.4,19041.0
2020-05-21 13:10:00,303.57,303.83,303.15,303.46,11334.0,303.57,303.83,303.15,303.46,11334.0
2020-05-21 13:20:00,303.57,303.57,302.75,303.08,14113.0,303.57,303.57,302.75,303.08,14113.0
2020-05-21 13:30:00,303.01,303.29,302.74,302.87,15045.0,303.01,303.29,302.74,302.87,15045.0
2020-05-21 13:40:00,302.82,303.31,302.53,303.02,11554.0,302.82,303.31,302.53,303.02,11554.0
2020-05-21 13:50:00,303.18,303.59,302.82,303.05,13177.0,303.18,303.59,302.82,303.05,13177.0
2020-05-21 14:00:00,303.06,303.85,302.8,302.8,27364.0,303.06,303.85,302.8,302.8,27364.0
2020-05-21 14:10:00,302.8,303.62,302.77,303.32,10309.0,302.8,303.62,302.77,303.32,10309.0
2020-05-21 14:20:00,303.42,304.27,303.42,303.99,9247.0,303.42,304.27,303.42,303.99,9247.0
2020-05-21 14:30:00,304.07,304.07,302.92,303.15,6881.0,304.07,304.07,302.92,303.15,6881.0
2020-05-21 14:40:00,303.1,303.38,302.6,302.89,8923.0,303.1,303.38,302.6,302.89,8923.0
2020-05-21 14:50:00,302.95,303.74,302.77,303.51,10078.0,302.95,303.74,302.77,303.51,10078.0
2020-05-21 15:00:00,303.44,304.02,303.31,303.77,9404.0,303.44,304.02,303.31,303.77,9404.0
2020-05-21 15:10:00,303.73,304.26,303.15,304.19,10263.0,303.73,304.26,303.15,304.19,10263.0
2020-05-21 15:20:00,304.34,304.68,303.34,303.5,8028.0,304.34,304.68,303.34,303.5,8028.0
2020-05-21 15:30:00,303.54,304.11,303.0,304.0,14644.0,303.54,304.11,303.0,304.0,14644.0
2020-05-21 15:40:00,304.04,304.63,303.85,304.61,17659.0,304.04,304.63,303.85,304.61,17659.0
2020-05-21 15:50:00,304.45,304.66,304.02,304.39,42696.0,304.45,304.66,304.02,304.39,42696.0
2020-05-22 09:30:00,304.14,305.03,302.31,302.41,22227.0,304.14,305.03,302.31,302.41,22227.0
2020-05-22 09:40:00,302.64,302.8,300.8,301.85,19143.0,302.64,302.8,300.8,301.85,19143.0
2020-05-22 09:50:00,301.49,302.29,301.4,301.96,10405.0,301.49,302.29,301.4,301.96,10405.0
2020-05-22 10:00:00,301.78,302.77,301.61,302.19,10585.0,301.78,302.77,301.61,302.19,10585.0
2020-05-22 10:10:00,302.39,302.51,301.76,302.26,6512.0,302.39,302.51,301.76,302.26,6512.0
2020-05-22 10:20:00,301.99,303.26,301.99,303.26,5904.0,301.99,303.26,301.99,303.26,5904.0
2020-05-22 10:30:00,303.13,303.31,302.07,302.37,8116.0,303.13,303.31,302.07,302.37,8116.0
2020-05-22 10:40:00,302.6,302.74,302.14,302.38,9619.0,302.6,302.74,302.14,302.38,9619.0
2020-05-22 10:50:00,302.24,302.91,301.93,302.07,12471.0,302.24,302.91,301.93,302.07,12471.0
2020-05-22 11:00:00,301.95,302.27,301.68,301.93,7104.0,301.95,302.27,301.68,301.93,7104.0
2020-05-22 11:10:00,301.96,302.55,301.65,302.19,16401.0,301.96,302.55,301.65,302.19,16401.0
2020-05-22 11:20:00,302.41,303.42,302.15,303.35,13517.0,302.41,303.42,302.15,303.35,13517.0
2020-05-22 11:30:00,303.22,303.37,302.68,303.37,6861.0,303.22,303.37,302.68,303.37,6861.0
2020-05-22 11:40:00,303.24,303.83,303.17,303.3,8639.0,303.24,303.83,303.17,303.3,8639.0
2020-05-22 11:50:00,303.26,303.69,303.21,303.52,5695.0,303.26,303.69,303.21,303.52,5695.0
2020-05-22 12:00:00,303.65,303.69,303.39,303.6,5524.0,303.65,303.69,303.39,303.6,5524.0
2020-05-22 12:10:00,303.46,303.86,302.93,303.73,5787.0,303.46,303.86,302.93,303.73,5787.0
2020-05-22 12:20:00,303.79,303.85,303.34,303.59,7517.0,303.79,303.85,303.34,303.59,7517.0
2020-05-22 12:30:00,303.72,304.37,303.66,304.26,11962.0,303.72,304.37,303.66,304.26,11962.0
2020-05-22 12:40:00,304.1,304.33,303.98,303.98,2802.0,304.1,304.33,303.98,303.98,2802.0
2020-05-22 12:50:00,303.94,303.96,303.48,303.52,3610.0,303.94,303.96,303.48,303.52,3610.0
2020-05-22 13:00:00,303.48,304.26,303.47,303.64,8473.0,303.48,304.26,303.47,303.64,8473.0
2020-05-22 13:10:00,303.53,303.67,303.32,303.33,4217.0,303.53,303.67,303.32,303.33,4217.0
2020-05-22 13:20:00,303.45,303.81,303.45,303.63,2300.0,303.45,303.81,303.45,303.63,2300.0
2020-05-22 13:30:00,303.35,303.44,302.97,303.13,2691.0,303.35,303.44,302.97,303.13,2691.0
2020-05-22 13:40:00,303.02,303.55,303.02,303.42,4367.0,303.02,303.55,303.02,303.42,4367.0
2020-05-22 13:50:00,303.13,303.99,303.0,303.88,3996.0,303.13,303.99,303.0,303.88,3996.0
2020-05-22 14:00:00,303.73,304.01,303.66,303.79,4600.0,303.73,304.01,303.66,303.79,4600.0
2020-05-22 14:10:00,303.77,303.9,303.61,303.61,5800.0,303.77,303.9,303.61,303.61,5800.0
2020-05-22 14:20:00,303.7,304.0,303.59,303.69,4800.0,303.7,304.0,303.59,303.69,4800.0
2020-05-22 14:30:00,303.84,303.92,303.53,303.67,7702.0,303.84,303.92,303.53,303.67,7702.0
2020-05-22 14:40:00,303.54,303.63,303.28,303.48,5444.0,303.54,303.63,303.28,303.48,5444.0
2020-05-22 14:50:00,303.45,303.73,303.34,303.55,5242.0,303.45,303.73,303.34,303.55,5242.0
2020-05-22 15:00:00,303.54,304.06,303.52,303.9,7697.0,303.54,304.06,303.52,303.9,7697.0
2020-05-22 15:10:00,303.91,304.15,303.52,303.65,10226.0,303.91,304.15,303.52,303.65,10226.0
2020-05-22 15:20:00,303.8,303.8,302.93,303.21,4184.0,303.8,303.8,302.93,303.21,4184.0
2020-05-22 15:30:00,303.18,303.73,303.18,303.61,6487.0,303.18,303.73,303.18,303.61,6487.0
2020-05-22 15:40:00,303.68,304.37,303.17,304.2,14548.0,303.68,304.37,303.17,304.2,14548.0
2020-05-22 15:50:00,304.27,304.59,303.84,304.57,36673.0,304.27,304.59,303.84,304.57,36673.0
2020-05-26 09:30:00,309.07,309.07,303.05,304.21,51292.0,309.07,309.07,303.05,304.21,51292.0
2020-05-26 09:40:00,304.25,307.35,303.7,307.33,46864.0,304.25,307.35,303.7,307.33,46864.0
2020-05-26 09:50:00,306.92,307.22,304.68,305.0,27712.0,306.92,307.22,304.68,305.0,27712.0
2020-05-26 10:00:00,304.98,306.33,304.98,305.6,14587.0,304.98,306.33,304.98,305.6,14587.0
2020-05-26 10:10:00,305.46,305.87,305.18,305.87,15821.0,305.46,305.87,305.18,305.87,15821.0
2020-05-26 10:20:00,305.88,306.0,304.98,305.13,13311.0,305.88,306.0,304.98,305.13,13311.0
2020-05-26 10:30:00,304.83,305.52,304.57,304.78,11940.0,304.83,305.52,304.57,304.78,11940.0
2020-05-26 10:40:00,304.57,305.61,304.0,305.52,10500.0,304.57,305.61,304.0,305.52,10500.0
2020-05-26 10:50:00,305.54,307.17,305.35,306.81,18413.0,305.54,307.17,305.35,306.81,18413.0
2020-05-26 11:00:00,306.77,306.77,305.17,305.53,8584.0,306.77,306.77,305.17,305.53,8584.0
2020-05-26 11:10:00,305.25,305.81,304.82,305.16,6936.0,305.25,305.81,304.82,305.16,6936.0
2020-05-26 11:20:00,305.04,305.04,303.6,303.97,10340.0,305.04,305.04,303.6,303.97,10340.0
2020-05-26 11:30:00,304.05,304.98,303.72,304.44,7240.0,304.05,304.98,303.72,304.44,7240.0
2020-05-26 11:40:00,304.62,304.68,304.03,304.33,8246.0,304.62,304.68,304.03,304.33,8246.0
2020-05-26 11:50:00,304.48,304.93,303.86,304.33,11993.0,304.48,304.93,303.86,304.33,11993.0
2020-05-26 12:00:00,304.38,304.43,303.74,304.07,11004.0,304.38,304.43,303.74,304.07,11004.0
2020-05-26 12:10:00,304.07,304.23,303.5,303.86,10060.0,304.07,304.23,303.5,303.86,10060.0
2020-05-26 12:20:00,303.67,303.92,303.37,303.37,12007.0,303.67,303.92,303.37,303.37,12007.0
2020-05-26 12:30:00,303.41,304.03,303.19,303.84,9849.0,303.41,304.03,303.19,303.84,9849.0
2020-05-26 12:40:00,303.75,303.76,303.29,303.36,7585.0,303.75,303.76,303.29,303.36,7585.0
2020-05-26 12:50:00,303.37,303.38,302.5,302.86,17156.0,303.37,303.38,302.5,302.86,17156.0
2020-05-26 13:00:00,302.82,302.91,302.09,302.29,7743.0,302.82,302.91,302.09,302.29,7743.0
2020-05-26 13:10:00,302.34,302.81,302.23,302.71,11271.0,302.34,302.81,302.23,302.71,11271.0
2020-05-26 13:20:00,302.57,302.98,302.42,302.75,16823.0,302.57,302.98,302.42,302.75,16823.0
2020-05-26 13:30:00,302.62,302.82,302.26,302.26,15130.0,302.62,302.82,302.26,302.26,15130.0
2020-05-26 13:40:00,302.26,302.85,302.08,302.44,9789.0,302.26,302.85,302.08,302.44,9789.0
2020-05-26 13:50:00,302.51,302.78,302.41,302.61,9933.0,302.51,302.78,302.41,302.61,9933.0
2020-05-26 14:00:00,302.5,302.9,302.2,302.22,15840.0,302.5,302.9,302.2,302.22,15840.0
2020-05-26 14:10:00,302.4,302.65,302.11,302.3,11385.0,302.4,302.65,302.11,302.3,11385.0
2020-05-26 14:20:00,302.29,302.54,301.71,302.19,16729.0,302.29,302.54,301.71,302.19,16729.0
2020-05-26 14:30:00,302.19,302.53,301.86,302.03,24943.0,302.19,302.53,301.86,302.03,24943.0
2020-05-26 14:40:00,302.07,302.18,301.42,301.85,13466.0,302.07,302.18,301.42,301.85,13466.0
2020-05-26 14:50:00,301.72,301.81,300.98,301.11,22445.0,301.72,301.81,300.98,301.11,22445.0
2020-05-26 15:00:00,300.97,301.18,300.54,301.0,15480.0,300.97,301.18,300.54,301.0,15480.0
2020-05-26 15:10:00,301.07,301.19,300.13,300.36,17686.0,301.07,301.19,300.13,300.36,17686.0
2020-05-26 15:20:00,300.44,300.9,300.18,300.32,17437.0,300.44,300.9,300.18,300.32,17437.0
2020-05-26 15:30:00,300.32,300.43,299.43,299.61,22054.0,300.32,300.43,299.43,299.61,22054.0
2020-05-26 15:40:00,299.64,299.88,298.82,299.03,24773.0,299.64,299.88,298.82,299.03,24773.0
2020-05-26 15:50:00,299.1,299.16,294.89,295.55,313696.0,299.1,299.16,294.89,295.55,313696.0
2020-05-27 09:30:00,296.52,297.56,292.3,293.27,80960.0,296.52,297.56,292.3,293.27,80960.0
2020-05-27 09:40:00,293.65,294.97,293.16,293.95,60803.0,293.65,294.97,293.16,293.95,60803.0
2020-05-27 09:50:00,294.05,294.58,291.83,293.21,47658.0,294.05,294.58,291.83,293.21,47658.0
2020-05-27 10:00:00,293.27,296.92,293.26,295.71,47525.0,293.27,296.92,293.26,295.71,47525.0
2020-05-27 10:10:00,295.57,296.75,295.18,296.16,23469.0,295.57,296.75,295.18,296.16,23469.0
2020-05-27 10:20:00,296.26,296.46,295.23,296.46,12911.0,296.26,296.46,295.23,296.46,12911.0
2020-05-27 10:30:00,296.18,296.83,294.3,294.93,23709.0,296.18,296.83,294.3,294.93,23709.0
2020-05-27 10:40:00,294.6,294.7,293.0,293.05,23747.0,294.6,294.7,293.0,293.05,23747.0
2020-05-27 10:50:00,293.24,293.71,292.67,292.88,19692.0,293.24,293.71,292.67,292.88,19692.0
2020-05-27 11:00:00,292.71,293.3,292.09,293.01,12008.0,292.71,293.3,292.09,293.01,12008.0
2020-05-27 11:10:00,292.85,293.51,292.0,293.06,16055.0,292.85,293.51,292.0,293.06,16055.0
2020-05-27 11:20:00,293.2,294.55,292.97,294.3,18885.0,293.2,294.55,292.97,294.3,18885.0
2020-05-27 11:30:00,294.21,295.83,293.72,294.72,22712.0,294.21,295.83,293.72,294.72,22712.0
2020-05-27 11:40:00,294.57,296.07,294.4,296.07,9745.0,294.57,296.07,294.4,296.07,9745.0
2020-05-27 11:50:00,295.98,296.1,295.17,296.08,16531.0,295.98,296.1,295.17,296.08,16531.0
2020-05-27 12:00:00,295.96,296.91,295.53,295.53,17534.0,295.96,296.91,295.53,295.53,17534.0
2020-05-27 12:10:00,295.74,295.91,295.35,295.49,8228.0,295.74,295.91,295.35,295.49,8228.0
2020-05-27 12:20:00,295.51,295.65,294.77,295.07,12716.0,295.51,295.65,294.77,295.07,12716.0
2020-05-27 12:30:00,295.21,296.4,295.12,296.18,8417.0,295.21,296.4,295.12,296.18,8417.0
2020-05-27 12:40:00,296.09,296.52,295.54,296.52,10472.0,296.09,296.52,295.54,296.52,10472.0
2020-05-27 12:50:00,296.87,296.89,295.67,295.9,7847.0,296.87,296.89,295.67,295.9,7847.0
2020-05-27 13:00:00,295.95,296.89,294.93,296.4,6428.0,295.95,296.89,294.93,296.4,6428.0
2020-05-27 13:10:00,296.55,297.0,296.37,297.0,4831.0,296.55,297.0,296.37,297.0,4831.0
2020-05-27 13:20:00,297.07,297.61,296.9,297.19,9104.0,297.07,297.61,296.9,297.19,9104.0
2020-05-27 13:30:00,297.12,297.22,296.31,297.22,8275.0,297.12,297.22,296.31,297.22,8275.0
2020-05-27 13:40:00,297.43,297.84,297.03,297.74,6474.0,297.43,297.84,297.03,297.74,6474.0
2020-05-27 13:50:00,297.61,297.84,297.19,297.72,5716.0,297.61,297.84,297.19,297.72,5716.0
2020-05-27 14:00:00,297.99,299.0,297.9,298.5,8344.0,297.99,299.0,297.9,298.5,8344.0
2020-05-27 14:10:00,298.62,299.2,298.54,298.92,7596.0,298.62,299.2,298.54,298.92,7596.0
2020-05-27 14:20:00,298.87,298.98,298.26,298.98,13881.0,298.87,298.98,298.26,298.98,13881.0
2020-05-27 14:30:00,299.0,299.3,298.27,298.37,8658.0,299.0,299.3,298.27,298.37,8658.0
2020-05-27 14:40:00,298.48,298.78,297.99,298.78,6646.0,298.48,298.78,297.99,298.78,6646.0
2020-05-27 14:50:00,298.82,299.42,298.6,299.35,7449.0,298.82,299.42,298.6,299.35,7449.0
2020-05-27 15:00:00,299.27,299.51,298.67,298.99,9539.0,299.27,299.51,298.67,298.99,9539.0
2020-05-27 15:10:00,298.9,299.05,298.43,298.92,10658.0,298.9,299.05,298.43,298.92,10658.0
2020-05-27 15:20:00,299.05,299.3,298.58,298.96,11093.0,299.05,299.3,298.58,298.96,11093.0
2020-05-27 15:30:00,298.88,299.76,298.72,299.75,15058.0,298.88,299.76,298.72,299.75,15058.0
2020-05-27 15:40:00,299.55,300.66,299.51,300.41,14456.0,299.55,300.66,299.51,300.41,14456.0
2020-05-27 15:50:00,300.34,301.5,300.34,301.49,63172.0,300.34,301.5,300.34,301.49,63172.0
2020-05-28 09:30:00,302.29,302.59,300.59,301.38,46803.0,302.29,302.59,300.59,301.38,46803.0
2020-05-28 09:40:00,301.38,301.76,298.7,299.46,20524.0,301.38,301.76,298.7,299.46,20524.0
2020-05-28 09:50:00,299.33,300.0,297.86,299.76,30134.0,299.33,300.0,297.86,299.76,30134.0
2020-05-28 10:00:00,299.89,300.92,299.04,300.32,16413.0,299.89,300.92,299.04,300.32,16413.0
2020-05-28 10:10:00,300.35,300.86,299.52,299.66,16041.0,300.35,300.86,299.52,299.66,16041.0
2020-05-28 10:20:00,299.56,300.31,299.38,299.59,13566.0,299.56,300.31,299.38,299.59,13566.0
2020-05-28 10:30:00,299.75,300.74,299.25,300.74,11069.0,299.75,300.74,299.25,300.74,11069.0
2020-05-28 10:40:00,300.83,301.91,300.8,301.09,12425.0,300.83,301.91,300.8,301.09,12425.0
2020-05-28 10:50:00,300.99,301.62,300.76,301.38,9412.0,300.99,301.62,300.76,301.38,9412.0
2020-05-28 11:00:00,301.52,302.15,301.12,301.12,13129.0,301.52,302.15,301.12,301.12,13129.0
2020-05-28 11:10:00,301.18,301.82,300.73,300.73,7573.0,301.18,301.82,300.73,300.73,7573.0
2020-05-28 11:20:00,300.79,300.79,299.86,300.33,7022.0,300.79,300.79,299.86,300.33,7022.0
2020-05-28 11:30:00,300.41,300.41,299.31,299.56,9641.0,300.41,300.41,299.31,299.56,9641.0
2020-05-28 11:40:00,299.45,299.89,299.12,299.5,12209.0,299.45,299.89,299.12,299.5,12209.0
2020-05-28 11:50:00,299.47,299.95,299.44,299.95,6318.0,299.47,299.95,299.44,299.95,6318.0
2020-05-28 12:00:00,299.99,301.23,299.96,300.74,6573.0,299.99,301.23,299.96,300.74,6573.0
2020-05-28 12:10:00,300.6,301.39,300.29,300.83,8704.0,300.6,301.39,300.29,300.83,8704.0
2020-05-28 12:20:00,300.9,300.99,300.42,300.59,8028.0,300.9,300.99,300.42,300.59,8028.0
2020-05-28 12:30:00,300.6,301.47,300.48,301.29,5004.0,300.6,301.47,300.48,301.29,5004.0
2020-05-28 12:40:00,301.38,301.91,301.33,301.62,6852.0,301.38,301.91,301.33,301.62,6852.0
2020-05-28 12:50:00,301.55,303.0,301.53,302.69,14133.0,301.55,303.0,301.53,302.69,14133.0
2020-05-28 13:00:00,302.78,302.93,302.55,302.66,6199.0,302.78,302.93,302.55,302.66,6199.0
2020-05-28 13:10:00,302.36,304.3,302.36,304.3,13095.0,302.36,304.3,302.36,304.3,13095.0
2020-05-28 13:20:00,304.37,304.37,303.56,304.08,11527.0,304.37,304.37,303.56,304.08,11527.0
2020-05-28 13:30:00,304.08,304.8,303.68,304.27,7964.0,304.08,304.8,303.68,304.27,7964.0
2020-05-28 13:40:00,304.53,304.53,303.42,303.64,4919.0,304.53,304.53,303.42,303.64,4919.0
2020-05-28 13:50:00,303.54,303.72,302.91,303.65,7830.0,303.54,303.72,302.91,303.65,7830.0
2020-05-28 14:00:00,303.66,303.84,303.54,303.54,5312.0,303.66,303.84,303.54,303.54,5312.0
2020-05-28 14:10:00,303.39,304.24,303.39,304.18,3829.0,303.39,304.24,303.39,304.18,3829.0
2020-05-28 14:20:00,304.13,304.23,302.98,303.13,6279.0,304.13,304.23,302.98,303.13,6279.0
2020-05-28 14:30:00,303.24,303.61,303.06,303.53,3658.0,303.24,303.61,303.06,303.53,3658.0
2020-05-28 14:40:00,303.53,303.53,302.53,303.18,19258.0,303.53,303.53,302.53,303.18,19258.0
2020-05-28 14:50:00,303.23,303.56,302.8,303.46,5616.0,303.23,303.56,302.8,303.46,5616.0
2020-05-28 15:00:00,303.35,303.73,303.18,303.51,7677.0,303.35,303.73,303.18,303.51,7677.0
2020-05-28 15:10:00,303.49,304.22,302.61,302.86,8416.0,303.49,304.22,302.61,302.86,8416.0
2020-05-28 15:20:00,302.88,302.95,302.18,302.36,7462.0,302.88,302.95,302.18,302.36,7462.0
2020-05-28 15:30:00,302.57,302.77,302.2,302.76,10433.0,302.57,302.77,302.2,302.76,10433.0
2020-05-28 15:40:00,302.72,302.78,301.05,301.09,14338.0,302.72,302.78,301.05,301.09,14338.0
2020-05-28 15:50:00,300.03,301.14,299.76,300.5,87683.0,300.03,301.14,299.76,300.5,87683.0
2020-05-29 09:30:00,300.98,302.7,299.51,300.08,26110.0,300.98,302.7,299.51,300.08,26110.0
2020-05-29 09:40:00,299.9,302.09,299.68,301.61,13273.0,299.9,302.09,299.68,301.61,13273.0
2020-05-29 09:50:00,301.64,301.87,300.54,300.65,14011.0,301.64,301.87,300.54,300.65,14011.0
2020-05-29 10:00:00,300.72,302.51,300.36,301.46,14345.0,300.72,302.51,300.36,301.46,14345.0
2020-05-29 10:10:00,301.19,301.48,300.0,300.0,10259.0,301.19,301.48,300.0,300.0,10259.0
2020-05-29 10:20:00,300.25,300.56,299.5,299.82,16448.0,300.25,300.56,299.5,299.82,16448.0
2020-05-29 10:30:00,299.87,300.82,299.77,300.29,10300.0,299.87,300.82,299.77,300.29,10300.0
2020-05-29 10:40:00,300.25,300.32,298.55,298.71,14628.0,300.25,300.32,298.55,298.71,14628.0
2020-05-29 10:50:00,298.73,299.03,298.12,298.51,15486.0,298.73,299.03,298.12,298.51,15486.0
2020-05-29 11:00:00,298.65,299.32,297.91,298.76,19042.0,298.65,299.32,297.91,298.76,19042.0
2020-05-29 11:10:00,298.88,299.66,298.73,299.26,11837.0,298.88,299.66,298.73,299.26,11837.0
2020-05-29 11:20:00,299.34,299.79,298.77,299.77,10250.0,299.34,299.79,298.77,299.77,10250.0
2020-05-29 11:30:00,299.68,301.38,299.46,301.28,15426.0,299.68,301.38,299.46,301.28,15426.0
2020-05-29 11:40:00,301.35,303.25,301.32,303.16,18883.0,301.35,303.25,301.32,303.16,18883.0
2020-05-29 11:50:00,303.13,303.51,302.51,302.97,14802.0,303.13,303.51,302.51,302.97,14802.0
2020-05-29 12:00:00,302.74,302.86,301.9,302.6,12130.0,302.74,302.86,301.9,302.6,12130.0
2020-05-29 12:10:00,302.56,302.64,301.57,301.57,16202.0,302.56,302.64,301.57,301.57,16202.0
2020-05-29 12:20:00,301.6,302.05,301.41,301.78,8513.0,301.6,302.05,301.41,301.78,8513.0
2020-05-29 12:30:00,301.48,301.48,300.53,300.8,5936.0,301.48,301.48,300.53,300.8,5936.0
2020-05-29 12:40:00,300.6,300.79,299.67,299.67,7686.0,300.6,300.79,299.67,299.67,7686.0
2020-05-29 12:50:00,299.58,301.01,298.39,300.68,15271.0,299.58,301.01,298.39,300.68,15271.0
2020-05-29 13:00:00,300.5,300.94,300.01,300.88,7227.0,300.5,300.94,300.01,300.88,7227.0
2020-05-29 13:10:00,300.82,301.36,300.53,300.67,4456.0,300.82,301.36,300.53,300.67,4456.0
2020-05-29 13:20:00,300.65,301.02,300.62,300.84,2611.0,300.65,301.02,300.62,300.84,2611.0
2020-05-29 13:30:00,300.77,301.3,300.37,300.44,7662.0,300.77,301.3,300.37,300.44,7662.0
2020-05-29 13:40:00,300.46,301.22,300.2,301.22,7735.0,300.46,301.22,300.2,301.22,7735.0
2020-05-29 13:50:00,301.01,301.1,300.57,300.88,5995.0,301.01,301.1,300.57,300.88,5995.0
2020-05-29 14:00:00,300.81,302.53,300.6,302.53,12873.0,300.81,302.53,300.6,302.53,12873.0
2020-05-29 14:10:00,302.64,302.65,301.63,302.14,6739.0,302.64,302.65,301.63,302.14,6739.0
2020-05-29 14:20:00,302.1,302.44,301.74,302.19,6306.0,302.1,302.44,301.74,302.19,6306.0
2020-05-29 14:30:00,302.3,302.34,301.67,301.67,9147.0,302.3,302.34,301.67,301.67,9147.0
2020-05-29 14:40:00,301.89,302.35,301.28,301.29,5574.0,301.89,302.35,301.28,301.29,5574.0
2020-05-29 14:50:00,301.0,303.25,299.8,303.18,15868.0,301.0,303.25,299.8,303.18,15868.0
2020-05-29 15:00:00,303.5,304.22,303.13,303.48,15546.0,303.5,304.22,303.13,303.48,15546.0
2020-05-29 15:10:00,303.4,303.77,302.6,303.68,9038.0,303.4,303.77,302.6,303.68,9038.0
2020-05-29 15:20:00,303.83,304.53,303.57,303.68,10830.0,303.83,304.53,303.57,303.68,10830.0
2020-05-29 15:30:00,303.63,305.19,303.63,305.19,20835.0,303.63,305.19,303.63,305.19,20835.0
2020-05-29 15:40:00,305.13,305.42,304.18,304.79,40589.0,305.13,305.42,304.18,304.79,40589.0
2020-05-29 15:50:00,304.95,307.82,304.0,307.28,148387.0,304.95,307.82,304.0,307.28,148387.0
2020-06-01 09:30:00,305.23,306.64,304.42,305.2,22820.0,305.23,306.64,304.42,305.2,22820.0
2020-06-01 09:40:00,305.34,306.95,304.74,306.72,24309.0,305.34,306.95,304.74,306.72,24309.0
2020-06-01 09:50:00,306.0,306.12,304.09,304.15,13735.0,306.0,306.12,304.09,304.15,13735.0
2020-06-01 10:00:00,304.26,304.45,302.86,303.47,17422.0,304.26,304.45,302.86,303.47,17422.0
2020-06-01 10:10:00,303.31,304.1,303.29,303.85,8634.0,303.31,304.1,303.29,303.85,8634.0
2020-06-01 10:20:00,303.69,304.52,303.68,304.23,9625.0,303.69,304.52,303.68,304.23,9625.0
2020-06-01 10:30:00,304.28,305.0,303.8,305.0,10278.0,304.28,305.0,303.8,305.0,10278.0
2020-06-01 10:40:00,305.14,305.15,303.69,303.95,9220.0,305.14,305.15,303.69,303.95,9220.0
2020-06-01 10:50:00,303.89,304.93,303.89,304.92,6793.0,303.89,304.93,303.89,304.92,6793.0
2020-06-01 11:00:00,305.01,305.5,303.45,303.45,7601.0,305.01,305.5,303.45,303.45,7601.0
2020-06-01 11:10:00,303.5,303.99,303.0,303.73,11761.0,303.5,303.99,303.0,303.73,11761.0
2020-06-01 11:20:00,303.67,304.12,303.5,303.67,4000.0,303.67,304.12,303.5,303.67,4000.0
2020-06-01 11:30:00,303.56,304.69,303.5,303.5,8811.0,303.56,304.69,303.5,303.5,8811.0
2020-06-01 11:40:00,303.59,304.08,303.5,303.73,6257.0,303.59,304.08,303.5,303.73,6257.0
2020-06-01 11:50:00,303.75,303.77,302.83,303.29,9750.0,303.75,303.77,302.83,303.29,9750.0
2020-06-01 12:00:00,303.1,303.11,302.51,302.89,8485.0,303.1,303.11,302.51,302.89,8485.0
2020-06-01 12:10:00,303.02,303.28,302.61,302.63,12193.0,303.02,303.28,302.61,302.63,12193.0
2020-06-01 12:20:00,302.54,302.6,302.1,302.2,7822.0,302.54,302.6,302.1,302.2,7822.0
2020-06-01 12:30:00,302.29,302.72,301.8,302.46,7948.0,302.29,302.72,301.8,302.46,7948.0
2020-06-01 12:40:00,302.34,303.0,302.3,302.95,4100.0,302.34,303.0,302.3,302.95,4100.0
2020-06-01 12:50:00,303.13,303.13,302.55,302.82,4708.0,303.13,303.13,302.55,302.82,4708.0
2020-06-01 13:00:00,302.72,303.32,302.53,303.13,6456.0,302.72,303.32,302.53,303.13,6456.0
2020-06-01 13:10:00,302.99,303.2,302.82,303.12,3831.0,302.99,303.2,302.82,303.12,3831.0
2020-06-01 13:20:00,303.12,303.51,303.12,303.45,5432.0,303.12,303.51,303.12,303.45,5432.0
2020-06-01 13:30:00,303.24,303.73,303.06,303.68,5053.0,303.24,303.73,303.06,303.68,5053.0
2020-06-01 13:40:00,303.74,304.06,303.63,303.81,3629.0,303.74,304.06,303.63,303.81,3629.0
2020-06-01 13:50:00,303.67,304.09,303.63,303.92,3964.0,303.67,304.09,303.63,303.92,3964.0
2020-06-01 14:00:00,303.74,303.87,302.58,302.63,7411.0,303.74,303.87,302.58,302.63,7411.0
2020-06-01 14:10:00,302.46,302.76,302.15,302.2,5582.0,302.46,302.76,302.15,302.2,5582.0
2020-06-01 14:20:00,302.27,302.44,301.8,302.29,8948.0,302.27,302.44,301.8,302.29,8948.0
2020-06-01 14:30:00,302.1,302.53,301.9,302.05,8929.0,302.1,302.53,301.9,302.05,8929.0
2020-06-01 14:40:00,301.98,302.04,301.26,301.77,14993.0,301.98,302.04,301.26,301.77,14993.0
2020-06-01 14:50:00,301.86,301.94,301.57,301.79,8680.0,301.86,301.94,301.57,301.79,8680.0
2020-06-01 15:00:00,301.59,301.85,301.06,301.52,12775.0,301.59,301.85,301.06,301.52,12775.0
2020-06-01 15:10:00,301.65,301.81,300.78,301.41,10871.0,301.65,301.81,300.78,301.41,10871.0
2020-06-01 15:20:00,301.27,301.79,301.26,301.49,10697.0,301.27,301.79,301.26,301.49,10697.0
2020-06-01 15:30:00,301.48,301.66,300.75,300.84,18887.0,301.48,301.66,300.75,300.84,18887.0
2020-06-01 15:40:00,300.72,301.5,300.7,301.24,18268.0,300.72,301.5,300.7,301.24,18268.0
2020-06-01 15:50:00,301.15,302.22,301.1,301.3,47003.0,301.15,302.22,301.1,301.3,47003.0
2020-06-02 09:30:00,300.33,302.67,300.24,301.18,47920.0,300.33,302.67,300.24,301.18,47920.0
2020-06-02 09:40:00,301.14,302.86,300.82,302.6,27626.0,301.14,302.86,300.82,302.6,27626.0
2020-06-02 09:50:00,302.95,303.82,302.81,303.35,16920.0,302.95,303.82,302.81,303.35,16920.0
2020-06-02 10:00:00,303.46,303.55,301.88,301.88,17496.0,303.46,303.55,301.88,301.88,17496.0
2020-06-02 10:10:00,301.86,302.15,301.24,301.94,28507.0,301.86,302.15,301.24,301.94,28507.0
2020-06-02 10:20:00,302.04,303.92,301.78,303.79,16595.0,302.04,303.92,301.78,303.79,16595.0
2020-06-02 10:30:00,303.85,303.85,302.28,302.38,9908.0,303.85,303.85,302.28,302.38,9908.0
2020-06-02 10:40:00,302.54,303.16,301.92,301.92,13731.0,302.54,303.16,301.92,301.92,13731.0
2020-06-02 10:50:00,301.87,301.87,301.15,301.15,8649.0,301.87,301.87,301.15,301.15,8649.0
2020-06-02 11:00:00,301.1,301.23,300.66,300.9,13910.0,301.1,301.23,300.66,300.9,13910.0
2020-06-02 11:10:00,300.97,301.39,300.48,301.12,6920.0,300.97,301.39,300.48,301.12,6920.0
2020-06-02 11:20:00,301.25,301.67,301.14,301.27,9674.0,301.25,301.67,301.14,301.27,9674.0
2020-06-02 11:30:00,301.21,301.58,300.94,300.94,8984.0,301.21,301.58,300.94,300.94,8984.0
2020-06-02 11:40:00,301.16,301.53,301.16,301.42,7787.0,301.16,301.53,301.16,301.42,7787.0
2020-06-02 11:50:00,301.43,301.43,300.75,301.0,7453.0,301.43,301.43,300.75,301.0,7453.0
2020-06-02 12:00:00,301.1,302.0,300.97,301.97,6063.0,301.1,302.0,300.97,301.97,6063.0
2020-06-02 12:10:00,301.96,302.27,301.73,302.09,6536.0,301.96,302.27,301.73,302.09,6536.0
2020-06-02 12:20:00,302.03,302.13,301.86,301.86,4297.0,302.03,302.13,301.86,301.86,4297.0
2020-06-02 12:30:00,302.13,302.13,301.66,301.9,8252.0,302.13,302.13,301.66,301.9,8252.0
2020-06-02 12:40:00,301.92,301.94,301.5,301.5,5197.0,301.92,301.94,301.5,301.5,5197.0
2020-06-02 12:50:00,301.53,302.35,301.5,301.94,7234.0,301.53,302.35,301.5,301.94,7234.0
2020-06-02 13:00:00,301.93,302.45,301.89,302.28,6803.0,301.93,302.45,301.89,302.28,6803.0
2020-06-02 13:10:00,302.32,302.33,301.47,301.68,6478.0,302.32,302.33,301.47,301.68,6478.0
2020-06-02 13:20:00,301.68,301.79,301.42,301.66,4313.0,301.68,301.79,301.42,301.66,4313.0
2020-06-02 13:30:00,301.6,301.89,301.47,301.89,6147.0,301.6,301.89,301.47,301.89,6147.0
2020-06-02 13:40:00,301.92,301.94,301.61,301.86,5661.0,301.92,301.94,301.61,301.86,5661.0
2020-06-02 13:50:00,301.92,302.36,301.85,302.35,7639.0,301.92,302.36,301.85,302.35,7639.0
2020-06-02 14:00:00,302.22,302.25,301.21,301.47,11701.0,302.22,302.25,301.21,301.47,11701.0
2020-06-02 14:10:00,301.6,302.07,301.46,301.97,7666.0,301.6,302.07,301.46,301.97,7666.0
2020-06-02 14:20:00,302.01,302.36,301.87,302.22,6855.0,302.01,302.36,301.87,302.22,6855.0
2020-06-02 14:30:00,302.07,302.5,301.95,302.22,6976.0,302.07,302.5,301.95,302.22,6976.0
2020-06-02 14:40:00,302.4,302.94,302.19,302.82,7334.0,302.4,302.94,302.19,302.82,7334.0
2020-06-02 14:50:00,302.9,303.02,302.53,302.81,10930.0,302.9,303.02,302.53,302.81,10930.0
2020-06-02 15:00:00,302.86,302.94,301.95,301.95,6993.0,302.86,302.94,301.95,301.95,6993.0
2020-06-02 15:10:00,302.16,302.18,301.29,301.71,5900.0,302.16,302.18,301.29,301.71,5900.0
2020-06-02 15:20:00,301.72,302.07,301.42,301.88,7568.0,301.72,302.07,301.42,301.88,7568.0
2020-06-02 15:30:00,302.04,302.28,301.73,301.9,8015.0,302.04,302.28,301.73,301.9,8015.0
2020-06-02 15:40:00,301.95,302.12,301.57,301.89,18469.0,301.95,302.12,301.57,301.89,18469.0
2020-06-02 15:50:00,302.05,302.89,301.89,302.83,52760.0,302.05,302.89,301.89,302.83,52760.0
2020-06-03 09:30:00,302.94,303.1,301.07,302.55,25882.0,302.94,303.1,301.07,302.55,25882.0
2020-06-03 09:40:00,302.52,304.68,301.67,301.72,30917.0,302.52,304.68,301.67,301.72,30917.0
2020-06-03 09:50:00,301.99,302.21,300.88,301.32,10780.0,301.99,302.21,300.88,301.32,10780.0
2020-06-03 10:00:00,301.49,301.61,300.59,300.89,10054.0,301.49,301.61,300.59,300.89,10054.0
2020-06-03 10:10:00,300.71,300.83,300.05,300.44,12284.0,300.71,300.83,300.05,300.44,12284.0
2020-06-03 10:20:00,300.21,300.35,299.71,300.19,17044.0,300.21,300.35,299.71,300.19,17044.0
2020-06-03 10:30:00,300.07,300.94,300.0,300.56,8647.0,300.07,300.94,300.0,300.56,8647.0
2020-06-03 10:40:00,300.48,300.64,300.04,300.64,6083.0,300.48,300.64,300.04,300.64,6083.0
2020-06-03 10:50:00,300.66,300.8,300.47,300.76,7186.0,300.66,300.8,300.47,300.76,7186.0
2020-06-03 11:00:00,300.54,301.41,300.53,301.4,9093.0,300.54,301.41,300.53,301.4,9093.0
2020-06-03 11:10:00,301.24,301.57,301.21,301.53,6886.0,301.24,301.57,301.21,301.53,6886.0
2020-06-03 11:20:00,301.71,301.71,301.03,301.39,7400.0,301.71,301.71,301.03,301.39,7400.0
2020-06-03 11:30:00,301.38,301.67,301.21,301.35,7210.0,301.38,301.67,301.21,301.35,7210.0
2020-06-03 11:40:00,301.4,301.53,300.54,301.02,12269.0,301.4,301.53,300.54,301.02,12269.0
2020-06-03 11:50:00,300.94,301.21,300.82,300.92,4324.0,300.94,301.21,300.82,300.92,4324.0
2020-06-03 12:00:00,300.83,301.1,300.29,300.36,7174.0,300.83,301.1,300.29,300.36,7174.0
2020-06-03 12:10:00,300.53,300.78,300.19,300.64,6039.0,300.53,300.78,300.19,300.64,6039.0
2020-06-03 12:20:00,300.64,301.34,300.59,301.1,8082.0,300.64,301.34,300.59,301.1,8082.0
2020-06-03 12:30:00,301.16,301.16,300.67,300.99,7115.0,301.16,301.16,300.67,300.99,7115.0
2020-06-03 12:40:00,300.98,301.2,300.79,300.99,8112.0,300.98,301.2,300.79,300.99,8112.0
2020-06-03 12:50:00,300.85,301.41,300.8,301.29,4415.0,300.85,301.41,300.8,301.29,4415.0
2020-06-03 13:00:00,301.31,301.31,300.76,300.78,3887.0,301.31,301.31,300.76,300.78,3887.0
2020-06-03 13:10:00,300.66,301.12,300.64,301.0,5791.0,300.66,301.12,300.64,301.0,5791.0
2020-06-03 13:20:00,300.89,300.98,300.65,300.76,6117.0,300.89,300.98,300.65,300.76,6117.0
2020-06-03 13:30:00,300.81,301.07,300.57,300.82,4425.0,300.81,301.07,300.57,300.82,4425.0
2020-06-03 13:40:00,300.85,301.3,300.82,300.93,4812.0,300.85,301.3,300.82,300.93,4812.0
2020-06-03 13:50:00,300.82,301.47,300.81,301.31,8274.0,300.82,301.47,300.81,301.31,8274.0
2020-06-03 14:00:00,301.44,302.35,301.26,302.24,11696.0,301.44,302.35,301.26,302.24,11696.0
2020-06-03 14:10:00,302.27,302.78,302.2,302.39,6236.0,302.27,302.78,302.2,302.39,6236.0
2020-06-03 14:20:00,302.4,302.68,302.14,302.45,7196.0,302.4,302.68,302.14,302.45,7196.0
2020-06-03 14:30:00,302.4,302.76,302.32,302.6,5882.0,302.4,302.76,302.32,302.6,5882.0
2020-06-03 14:40:00,302.63,302.68,301.91,301.91,7500.0,302.63,302.68,301.91,301.91,7500.0
2020-06-03 14:50:00,301.86,302.07,301.55,301.63,9041.0,301.86,302.07,301.55,301.63,9041.0
2020-06-03 15:00:00,301.49,301.62,301.25,301.42,7321.0,301.49,301.62,301.25,301.42,7321.0
2020-06-03 15:10:00,301.36,301.48,300.64,300.72,13140.0,301.36,301.48,300.64,300.72,13140.0
2020-06-03 15:20:00,300.7,301.89,300.7,301.74,17344.0,300.7,301.89,300.7,301.74,17344.0
2020-06-03 15:30:00,301.8,302.3,301.17,302.09,16014.0,301.8,302.3,301.17,302.09,16014.0
2020-06-03 15:40:00,301.95,302.78,301.9,302.68,17344.0,301.95,302.78,301.9,302.68,17344.0
2020-06-03 15:50:00,302.89,303.28,302.09,302.13,62976.0,302.89,303.28,302.09,302.13,62976.0
2020-06-04 09:30:00,302.99,303.96,301.29,303.39,29605.0,302.99,303.96,301.29,303.39,29605.0
2020-06-04 09:40:00,303.53,303.71,302.28,303.08,13880.0,303.53,303.71,302.28,303.08,13880.0
2020-06-04 09:50:00,303.5,303.83,302.73,303.43,10124.0,303.5,303.83,302.73,303.43,10124.0
2020-06-04 10:00:00,303.43,303.43,301.64,302.01,7093.0,303.43,303.43,301.64,302.01,7093.0
2020-06-04 10:10:00,302.05,302.6,301.55,301.58,11169.0,302.05,302.6,301.55,301.58,11169.0
2020-06-04 10:20:00,301.76,301.92,300.34,300.91,17099.0,301.76,301.92,300.34,300.91,17099.0
2020-06-04 10:30:00,301.05,301.1,300.52,301.04,10442.0,301.05,301.1,300.52,301.04,10442.0
2020-06-04 10:40:00,301.32,301.38,300.4,300.84,7165.0,301.32,301.38,300.4,300.84,7165.0
2020-06-04 10:50:00,300.7,300.82,299.86,299.91,15090.0,300.7,300.82,299.86,299.91,15090.0
2020-06-04 11:00:00,300.0,300.09,299.04,299.45,13816.0,300.0,300.09,299.04,299.45,13816.0
2020-06-04 11:10:00,299.31,299.77,298.6,299.4,31618.0,299.31,299.77,298.6,299.4,31618.0
2020-06-04 11:20:00,299.4,299.74,299.0,299.27,10828.0,299.4,299.74,299.0,299.27,10828.0
2020-06-04 11:30:00,299.1,299.61,298.89,299.52,4566.0,299.1,299.61,298.89,299.52,4566.0
2020-06-04 11:40:00,299.63,299.63,299.0,299.12,6233.0,299.63,299.63,299.0,299.12,6233.0
2020-06-04 11:50:00,299.07,299.63,298.91,299.33,6236.0,299.07,299.63,298.91,299.33,6236.0
2020-06-04 12:00:00,299.3,299.83,299.18,299.41,5000.0,299.3,299.83,299.18,299.41,5000.0
2020-06-04 12:10:00,299.59,299.62,299.11,299.38,5401.0,299.59,299.62,299.11,299.38,5401.0
2020-06-04 12:20:00,299.41,299.99,299.37,299.54,13760.0,299.41,299.99,299.37,299.54,13760.0
2020-06-04 12:30:00,299.57,299.82,299.0,299.01,8795.0,299.57,299.82,299.0,299.01,8795.0
2020-06-04 12:40:00,299.0,299.2,298.59,299.17,13328.0,299.0,299.2,298.59,299.17,13328.0
2020-06-04 12:50:00,299.13,299.19,298.4,298.5,5709.0,299.13,299.19,298.4,298.5,5709.0
2020-06-04 13:00:00,298.48,298.89,297.6,298.82,14725.0,298.48,298.89,297.6,298.82,14725.0
2020-06-04 13:10:00,298.79,299.8,298.46,299.58,8763.0,298.79,299.8,298.46,299.58,8763.0
2020-06-04 13:20:00,299.51,299.75,299.34,299.62,5902.0,299.51,299.75,299.34,299.62,5902.0
2020-06-04 13:30:00,299.78,300.06,299.53,300.05,9051.0,299.78,300.06,299.53,300.05,9051.0
2020-06-04 13:40:00,299.93,300.85,299.85,300.79,4340.0,299.93,300.85,299.85,300.79,4340.0
2020-06-04 13:50:00,300.83,301.14,300.64,300.94,9678.0,300.83,301.14,300.64,300.94,9678.0
2020-06-04 14:00:00,300.83,300.89,300.04,300.79,7704.0,300.83,300.89,300.04,300.79,7704.0
2020-06-04 14:10:00,300.66,301.2,299.96,300.74,18381.0,300.66,301.2,299.96,300.74,18381.0
2020-06-04 14:20:00,300.75,300.96,300.4,300.96,9214.0,300.75,300.96,300.4,300.96,9214.0
2020-06-04 14:30:00,300.77,300.77,300.26,300.57,6338.0,300.77,300.77,300.26,300.57,6338.0
2020-06-04 14:40:00,300.65,300.65,299.74,300.02,10321.0,300.65,300.65,299.74,300.02,10321.0
2020-06-04 14:50:00,300.23,300.25,299.36,299.37,10189.0,300.23,300.25,299.36,299.37,10189.0
2020-06-04 15:00:00,299.36,299.85,298.1,298.13,7070.0,299.36,299.85,298.1,298.13,7070.0
2020-06-04 15:10:00,298.22,298.79,297.8,298.55,8307.0,298.22,298.79,297.8,298.55,8307.0
2020-06-04 15:20:00,298.34,298.54,298.07,298.27,10394.0,298.34,298.54,298.07,298.27,10394.0
2020-06-04 15:30:00,298.3,299.3,298.18,298.85,13783.0,298.3,299.3,298.18,298.85,13783.0
2020-06-04 15:40:00,298.77,299.59,298.31,299.59,18744.0,298.77,299.59,298.31,299.59,18744.0
2020-06-04 15:50:00,299.6,300.0,297.55,299.85,60144.0,299.6,300.0,297.55,299.85,60144.0
2020-06-05 09:30:00,300.6,302.46,298.12,301.72,46156.0,300.6,302.46,298.12,301.72,46156.0
2020-06-05 09:40:00,301.69,304.74,301.66,304.41,49441.0,301.69,304.74,301.66,304.41,49441.0
2020-06-05 09:50:00,304.13,304.7,303.07,304.01,47317.0,304.13,304.7,303.07,304.01,47317.0
2020-06-05 10:00:00,304.04,305.37,303.24,304.11,58925.0,304.04,305.37,303.24,304.11,58925.0
2020-06-05 10:10:00,304.15,305.26,303.91,304.97,31798.0,304.15,305.26,303.91,304.97,31798.0
2020-06-05 10:20:00,305.09,305.75,304.34,304.87,15246.0,305.09,305.75,304.34,304.87,15246.0
2020-06-05 10:30:00,304.82,306.47,304.82,306.3,14549.0,304.82,306.47,304.82,306.3,14549.0
2020-06-05 10:40:00,305.94,306.11,305.2,305.61,10872.0,305.94,306.11,305.2,305.61,10872.0
2020-06-05 10:50:00,305.48,306.15,305.01,305.95,8930.0,305.48,306.15,305.01,305.95,8930.0
2020-06-05 11:00:00,305.79,306.6,305.67,305.86,9679.0,305.79,306.6,305.67,305.86,9679.0
2020-06-05 11:10:00,305.9,306.54,305.63,306.54,11521.0,305.9,306.54,305.63,306.54,11521.0
2020-06-05 11:20:00,306.42,307.62,306.28,307.38,12759.0,306.42,307.62,306.28,307.38,12759.0
2020-06-05 11:30:00,307.46,308.02,307.27,307.7,11061.0,307.46,308.02,307.27,307.7,11061.0
2020-06-05 11:40:00,307.67,307.97,306.99,307.97,11600.0,307.67,307.97,306.99,307.97,11600.0
2020-06-05 11:50:00,308.0,308.27,307.12,307.13,12383.0,308.0,308.27,307.12,307.13,12383.0
2020-06-05 12:00:00,307.14,307.44,306.67,307.1,13858.0,307.14,307.44,306.67,307.1,13858.0
2020-06-05 12:10:00,307.1,308.0,307.1,307.43,12815.0,307.1,308.0,307.1,307.43,12815.0
2020-06-05 12:20:00,307.52,308.0,306.71,306.74,9930.0,307.52,308.0,306.71,306.74,9930.0
2020-06-05 12:30:00,306.81,307.34,306.52,306.75,5847.0,306.81,307.34,306.52,306.75,5847.0
2020-06-05 12:40:00,306.76,307.1,306.33,306.45,6236.0,306.76,307.1,306.33,306.45,6236.0
2020-06-05 12:50:00,306.52,306.56,305.87,306.12,7560.0,306.52,306.56,305.87,306.12,7560.0
2020-06-05 13:00:00,306.0,306.42,305.79,306.3,7901.0,306.0,306.42,305.79,306.3,7901.0
2020-06-05 13:10:00,306.29,306.67,305.87,306.67,8501.0,306.29,306.67,305.87,306.67,8501.0
2020-06-05 13:20:00,306.67,306.98,306.45,306.91,5208.0,306.67,306.98,306.45,306.91,5208.0
2020-06-05 13:30:00,306.77,307.09,306.44,306.44,10504.0,306.77,307.09,306.44,306.44,10504.0
2020-06-05 13:40:00,306.28,306.58,306.22,306.37,6633.0,306.28,306.58,306.22,306.37,6633.0
2020-06-05 13:50:00,306.47,307.08,306.47,306.8,23376.0,306.47,307.08,306.47,306.8,23376.0
2020-06-05 14:00:00,306.85,307.45,306.83,306.9,7872.0,306.85,307.45,306.83,306.9,7872.0
2020-06-05 14:10:00,306.95,307.03,306.32,306.99,11187.0,306.95,307.03,306.32,306.99,11187.0
2020-06-05 14:20:00,307.06,308.04,306.9,308.04,15544.0,307.06,308.04,306.9,308.04,15544.0
2020-06-05 14:30:00,307.93,307.94,306.35,307.64,12996.0,307.93,307.94,306.35,307.64,12996.0
2020-06-05 14:40:00,307.65,308.01,307.44,307.44,13474.0,307.65,308.01,307.44,307.44,13474.0
2020-06-05 14:50:00,307.62,308.04,306.99,307.23,17947.0,307.62,308.04,306.99,307.23,17947.0
2020-06-05 15:00:00,307.24,307.69,306.78,307.05,8492.0,307.24,307.69,306.78,307.05,8492.0
2020-06-05 15:10:00,307.16,307.47,306.85,307.15,12595.0,307.16,307.47,306.85,307.15,12595.0
2020-06-05 15:20:00,307.28,307.99,307.17,307.82,9667.0,307.28,307.99,307.17,307.82,9667.0
2020-06-05 15:30:00,307.87,307.93,306.43,306.73,16898.0,307.87,307.93,306.43,306.73,16898.0
2020-06-05 15:40:00,306.61,306.9,305.95,306.09,31332.0,306.61,306.9,305.95,306.09,31332.0
2020-06-05 15:50:00,306.27,307.04,305.95,306.95,64911.0,306.27,307.04,305.95,306.95,64911.0
2020-06-08 09:30:00,304.48,306.06,300.36,300.85,102754.0,304.48,306.06,300.36,300.85,102754.0
2020-06-08 09:40:00,300.79,302.08,299.13,300.08,66272.0,300.79,302.08,299.13,300.08,66272.0
2020-06-08 09:50:00,300.01,301.34,299.5,300.4,38833.0,300.01,301.34,299.5,300.4,38833.0
2020-06-08 10:00:00,300.38,301.08,299.21,299.36,25191.0,300.38,301.08,299.21,299.36,25191.0
2020-06-08 10:10:00,299.26,300.28,299.18,299.63,24192.0,299.26,300.28,299.18,299.63,24192.0
2020-06-08 10:20:00,299.81,300.54,299.51,300.0,23060.0,299.81,300.54,299.51,300.0,23060.0
2020-06-08 10:30:00,299.93,300.4,299.54,300.36,16858.0,299.93,300.4,299.54,300.36,16858.0
2020-06-08 10:40:00,300.42,301.43,300.34,301.15,24139.0,300.42,301.43,300.34,301.15,24139.0
2020-06-08 10:50:00,301.19,301.8,300.51,300.76,20745.0,301.19,301.8,300.51,300.76,20745.0
2020-06-08 11:00:00,300.67,301.26,300.55,300.76,10257.0,300.67,301.26,300.55,300.76,10257.0
2020-06-08 11:10:00,300.69,301.13,300.65,301.05,11035.0,300.69,301.13,300.65,301.05,11035.0
2020-06-08 11:20:00,301.07,302.08,301.07,301.9,15818.0,301.07,302.08,301.07,301.9,15818.0
2020-06-08 11:30:00,301.88,302.36,301.57,301.92,21998.0,301.88,302.36,301.57,301.92,21998.0
2020-06-08 11:40:00,301.82,303.11,301.82,303.11,19275.0,301.82,303.11,301.82,303.11,19275.0
2020-06-08 11:50:00,303.1,303.31,302.6,302.75,18947.0,303.1,303.31,302.6,302.75,18947.0
2020-06-08 12:00:00,302.79,302.98,302.17,302.19,23860.0,302.79,302.98,302.17,302.19,23860.0
2020-06-08 12:10:00,302.32,302.44,301.0,301.0,15530.0,302.32,302.44,301.0,301.0,15530.0
2020-06-08 12:20:00,300.97,301.29,300.22,300.3,15413.0,300.97,301.29,300.22,300.3,15413.0
2020-06-08 12:30:00,300.25,300.72,300.2,300.3,9118.0,300.25,300.72,300.2,300.3,9118.0
2020-06-08 12:40:00,300.24,300.79,300.23,300.48,13514.0,300.24,300.79,300.23,300.48,13514.0
2020-06-08 12:50:00,300.59,301.12,300.45,300.45,12823.0,300.59,301.12,300.45,300.45,12823.0
2020-06-08 13:00:00,300.1,300.42,300.0,300.12,14436.0,300.1,300.42,300.0,300.12,14436.0
2020-06-08 13:10:00,300.28,301.86,300.19,301.86,10921.0,300.28,301.86,300.19,301.86,10921.0
2020-06-08 13:20:00,301.82,301.98,301.09,301.68,11018.0,301.82,301.98,301.09,301.68,11018.0
2020-06-08 13:30:00,301.6,302.42,301.59,302.42,10598.0,301.6,302.42,301.59,302.42,10598.0
2020-06-08 13:40:00,302.2,302.53,301.94,302.33,12266.0,302.2,302.53,301.94,302.33,12266.0
2020-06-08 13:50:00,302.44,302.56,301.93,302.13,10216.0,302.44,302.56,301.93,302.13,10216.0
2020-06-08 14:00:00,302.0,302.38,301.9,302.24,9500.0,302.0,302.38,301.9,302.24,9500.0
2020-06-08 14:10:00,302.19,302.76,302.06,302.25,10600.0,302.19,302.76,302.06,302.25,10600.0
2020-06-08 14:20:00,302.31,302.43,302.0,302.01,11068.0,302.31,302.43,302.0,302.01,11068.0
2020-06-08 14:30:00,301.92,302.03,301.34,301.9,13972.0,301.92,302.03,301.34,301.9,13972.0
2020-06-08 14:40:00,301.94,301.94,301.42,301.59,9908.0,301.94,301.94,301.42,301.59,9908.0
2020-06-08 14:50:00,301.72,302.22,301.36,301.52,12756.0,301.72,302.22,301.36,301.52,12756.0
2020-06-08 15:00:00,301.4,301.73,301.09,301.31,10825.0,301.4,301.73,301.09,301.31,10825.0
2020-06-08 15:10:00,301.23,301.24,300.67,300.97,19185.0,301.23,301.24,300.67,300.97,19185.0
2020-06-08 15:20:00,300.98,301.43,300.83,300.89,13286.0,300.98,301.43,300.83,300.89,13286.0
2020-06-08 15:30:00,300.96,301.43,300.78,301.33,16800.0,300.96,301.43,300.78,301.33,16800.0
2020-06-08 15:40:00,301.36,301.67,301.13,301.28,25889.0,301.36,301.67,301.13,301.28,25889.0
2020-06-08 15:50:00,301.37,302.19,301.11,301.21,96993.0,301.37,302.19,301.11,301.21,96993.0
2020-06-09 09:30:00,297.0,297.34,291.0,293.32,169030.0,297.0,297.34,291.0,293.32,169030.0
2020-06-09 09:40:00,293.48,294.73,292.12,293.67,48363.0,293.48,294.73,292.12,293.67,48363.0
2020-06-09 09:50:00,293.88,294.95,293.5,293.73,38773.0,293.88,294.95,293.5,293.73,38773.0
2020-06-09 10:00:00,293.74,295.23,293.56,295.06,35212.0,293.74,295.23,293.56,295.06,35212.0
2020-06-09 10:10:00,295.04,295.29,293.81,294.83,29241.0,295.04,295.29,293.81,294.83,29241.0
2020-06-09 10:20:00,294.85,295.2,294.56,294.56,12865.0,294.85,295.2,294.56,294.56,12865.0
2020-06-09 10:30:00,294.55,294.9,293.09,293.33,18771.0,294.55,294.9,293.09,293.33,18771.0
2020-06-09 10:40:00,293.45,293.85,293.25,293.79,16441.0,293.45,293.85,293.25,293.79,16441.0
2020-06-09 10:50:00,293.79,295.5,293.66,294.56,35534.0,293.79,295.5,293.66,294.56,35534.0
2020-06-09 11:00:00,294.58,295.13,294.08,294.49,27705.0,294.58,295.13,294.08,294.49,27705.0
2020-06-09 11:10:00,294.57,294.57,293.56,293.63,38318.0,294.57,294.57,293.56,293.63,38318.0
2020-06-09 11:20:00,293.63,293.73,292.74,293.18,35991.0,293.63,293.73,292.74,293.18,35991.0
2020-06-09 11:30:00,293.23,294.05,293.23,293.84,19531.0,293.23,294.05,293.23,293.84,19531.0
2020-06-09 11:40:00,293.84,293.85,293.0,293.4,22162.0,293.84,293.85,293.0,293.4,22162.0
2020-06-09 11:50:00,293.46,294.65,293.4,294.55,23680.0,293.46,294.65,293.4,294.55,23680.0
2020-06-09 12:00:00,294.66,294.69,294.1,294.22,10667.0,294.66,294.69,294.1,294.22,10667.0
2020-06-09 12:10:00,294.21,294.5,293.89,294.26,12466.0,294.21,294.5,293.89,294.26,12466.0
2020-06-09 12:20:00,294.36,294.52,294.14,294.14,8462.0,294.36,294.52,294.14,294.14,8462.0
2020-06-09 12:30:00,294.15,294.56,294.12,294.34,11976.0,294.15,294.56,294.12,294.34,11976.0
2020-06-09 12:40:00,294.4,294.52,294.05,294.32,11939.0,294.4,294.52,294.05,294.32,11939.0
2020-06-09 12:50:00,294.32,294.59,294.05,294.57,11947.0,294.32,294.59,294.05,294.57,11947.0
2020-06-09 13:00:00,294.54,294.76,294.35,294.73,12543.0,294.54,294.76,294.35,294.73,12543.0
2020-06-09 13:10:00,294.74,294.74,294.26,294.57,10710.0,294.74,294.74,294.26,294.57,10710.0
2020-06-09 13:20:00,294.57,294.91,294.53,294.88,12187.0,294.57,294.91,294.53,294.88,12187.0
2020-06-09 13:30:00,294.83,295.15,294.56,294.6,21923.0,294.83,295.15,294.56,294.6,21923.0
2020-06-09 13:40:00,294.68,294.99,294.62,294.84,7772.0,294.68,294.99,294.62,294.84,7772.0
2020-06-09 13:50:00,294.91,295.12,294.66,294.85,12252.0,294.91,295.12,294.66,294.85,12252.0
2020-06-09 14:00:00,294.99,295.15,294.73,294.77,10574.0,294.99,295.15,294.73,294.77,10574.0
2020-06-09 14:10:00,294.82,295.26,294.76,294.98,11938.0,294.82,295.26,294.76,294.98,11938.0
2020-06-09 14:20:00,295.01,295.1,294.73,295.06,7328.0,295.01,295.1,294.73,295.06,7328.0
2020-06-09 14:30:00,294.96,295.73,294.8,295.73,13399.0,294.96,295.73,294.8,295.73,13399.0
2020-06-09 14:40:00,295.7,295.76,294.86,295.28,17099.0,295.7,295.76,294.86,295.28,17099.0
2020-06-09 14:50:00,295.27,295.27,294.16,294.23,15242.0,295.27,295.27,294.16,294.23,15242.0
2020-06-09 15:00:00,294.32,294.77,294.08,294.77,9148.0,294.32,294.77,294.08,294.77,9148.0
2020-06-09 15:10:00,294.85,295.5,294.5,294.88,21265.0,294.85,295.5,294.5,294.88,21265.0
2020-06-09 15:20:00,294.86,295.17,294.61,294.63,16079.0,294.86,295.17,294.61,294.63,16079.0
2020-06-09 15:30:00,294.68,295.0,294.5,294.76,34649.0,294.68,295.0,294.5,294.76,34649.0
2020-06-09 15:40:00,294.81,295.02,293.9,294.16,38629.0,294.81,295.02,293.9,294.16,38629.0
2020-06-09 15:50:00,294.11,294.31,293.2,293.74,93013.0,294.11,294.31,293.2,293.74,93013.0
2020-06-10 09:30:00,295.49,296.6,291.9,294.02,54745.0,295.49,296.6,291.9,294.02,54745.0
2020-06-10 09:40:00,294.15,294.48,292.2,293.63,45667.0,294.15,294.48,292.2,293.63,45667.0
2020-06-10 09:50:00,293.45,293.69,292.55,292.55,19527.0,293.45,293.69,292.55,292.55,19527.0
2020-06-10 10:00:00,292.69,292.87,291.94,292.29,25455.0,292.69,292.87,291.94,292.29,25455.0
2020-06-10 10:10:00,292.71,293.5,292.52,292.94,13592.0,292.71,293.5,292.52,292.94,13592.0
2020-06-10 10:20:00,292.88,293.95,292.65,293.46,14348.0,292.88,293.95,292.65,293.46,14348.0
2020-06-10 10:30:00,293.46,293.85,292.88,293.64,13375.0,293.46,293.85,292.88,293.64,13375.0
2020-06-10 10:40:00,293.65,294.66,293.51,293.66,17940.0,293.65,294.66,293.51,293.66,17940.0
2020-06-10 10:50:00,293.61,293.68,292.76,293.16,15148.0,293.61,293.68,292.76,293.16,15148.0
2020-06-10 11:00:00,293.12,294.27,293.04,294.07,14987.0,293.12,294.27,293.04,294.07,14987.0
2020-06-10 11:10:00,294.04,294.8,293.83,294.8,15129.0,294.04,294.8,293.83,294.8,15129.0
2020-06-10 11:20:00,294.8,294.92,294.47,294.7,6423.0,294.8,294.92,294.47,294.7,6423.0
2020-06-10 11:30:00,294.61,294.76,293.86,294.75,12046.0,294.61,294.76,293.86,294.75,12046.0
2020-06-10 11:40:00,294.75,295.5,294.37,294.37,19458.0,294.75,295.5,294.37,294.37,19458.0
2020-06-10 11:50:00,294.37,294.55,293.93,293.99,10725.0,294.37,294.55,293.93,293.99,10725.0
2020-06-10 12:00:00,293.89,294.29,293.37,294.05,14742.0,293.89,294.29,293.37,294.05,14742.0
2020-06-10 12:10:00,294.11,295.6,294.11,295.23,19926.0,294.11,295.6,294.11,295.23,19926.0
2020-06-10 12:20:00,295.22,295.3,294.72,295.28,12710.0,295.22,295.3,294.72,295.28,12710.0
2020-06-10 12:30:00,295.28,295.32,294.07,294.07,12272.0,295.28,295.32,294.07,294.07,12272.0
2020-06-10 12:40:00,294.06,294.44,293.58,294.32,11277.0,294.06,294.44,293.58,294.32,11277.0
2020-06-10 12:50:00,294.35,294.9,294.17,294.76,7956.0,294.35,294.9,294.17,294.76,7956.0
2020-06-10 13:00:00,294.8,295.37,294.54,295.26,17604.0,294.8,295.37,294.54,295.26,17604.0
2020-06-10 13:10:00,295.2,296.49,295.2,296.19,21244.0,295.2,296.49,295.2,296.19,21244.0
2020-06-10 13:20:00,296.13,296.49,295.63,295.63,13876.0,296.13,296.49,295.63,295.63,13876.0
2020-06-10 13:30:00,295.64,295.89,295.23,295.43,7977.0,295.64,295.89,295.23,295.43,7977.0
2020-06-10 13:40:00,295.29,295.44,294.73,295.21,6579.0,295.29,295.44,294.73,295.21,6579.0
2020-06-10 13:50:00,295.13,295.13,294.69,294.69,13134.0,295.13,295.13,294.69,294.69,13134.0
2020-06-10 14:00:00,294.94,296.24,294.18,296.24,21745.0,294.94,296.24,294.18,296.24,21745.0
2020-06-10 14:10:00,296.26,296.59,296.15,296.37,21547.0,296.26,296.59,296.15,296.37,21547.0
2020-06-10 14:20:00,296.29,296.72,295.74,296.43,17612.0,296.29,296.72,295.74,296.43,17612.0
2020-06-10 14:30:00,296.42,296.68,295.72,295.85,18010.0,296.42,296.68,295.72,295.85,18010.0
2020-06-10 14:40:00,295.71,296.26,294.87,295.68,19410.0,295.71,296.26,294.87,295.68,19410.0
2020-06-10 14:50:00,295.68,295.84,294.17,295.18,16509.0,295.68,295.84,294.17,295.18,16509.0
2020-06-10 15:00:00,295.15,296.09,294.45,295.98,20551.0,295.15,296.09,294.45,295.98,20551.0
2020-06-10 15:10:00,295.89,296.31,295.62,296.03,19121.0,295.89,296.31,295.62,296.03,19121.0
2020-06-10 15:20:00,295.98,296.5,295.19,296.35,27513.0,295.98,296.5,295.19,296.35,27513.0
2020-06-10 15:30:00,296.36,296.81,295.65,296.1,33416.0,296.36,296.81,295.65,296.1,33416.0
2020-06-10 15:40:00,296.15,296.39,294.73,295.06,30318.0,296.15,296.39,294.73,295.06,30318.0
2020-06-10 15:50:00,295.02,295.44,294.45,295.25,94539.0,295.02,295.44,294.45,295.25,94539.0
2020-06-11 09:30:00,294.21,294.39,291.26,291.27,37817.0,294.21,294.39,291.26,291.27,37817.0
2020-06-11 09:40:00,291.08,293.78,290.9,292.88,24440.0,291.08,293.78,290.9,292.88,24440.0
2020-06-11 09:50:00,292.65,292.88,291.6,291.97,11177.0,292.65,292.88,291.6,291.97,11177.0
2020-06-11 10:00:00,292.02,292.39,291.0,291.36,19693.0,292.02,292.39,291.0,291.36,19693.0
2020-06-11 10:10:00,291.09,291.55,289.0,289.28,39076.0,291.09,291.55,289.0,289.28,39076.0
2020-06-11 10:20:00,289.34,290.31,289.34,290.0,29344.0,289.34,290.31,289.34,290.0,29344.0
2020-06-11 10:30:00,290.19,291.23,290.01,291.05,15267.0,290.19,291.23,290.01,291.05,15267.0
2020-06-11 10:40:00,290.98,291.0,290.01,290.16,9412.0,290.98,291.0,290.01,290.16,9412.0
2020-06-11 10:50:00,290.12,290.26,289.11,289.22,17141.0,290.12,290.26,289.11,289.22,17141.0
2020-06-11 11:00:00,289.21,289.77,288.9,289.18,20019.0,289.21,289.77,288.9,289.18,20019.0
2020-06-11 11:10:00,289.06,289.25,288.09,288.96,14376.0,289.06,289.25,288.09,288.96,14376.0
2020-06-11 11:20:00,288.81,288.97,287.87,287.89,19619.0,288.81,288.97,287.87,287.89,19619.0
2020-06-11 11:30:00,287.75,288.0,287.11,287.5,19649.0,287.75,288.0,287.11,287.5,19649.0
2020-06-11 11:40:00,287.52,288.12,287.31,287.51,12886.0,287.52,288.12,287.31,287.51,12886.0
2020-06-11 11:50:00,287.39,288.17,287.27,288.15,10371.0,287.39,288.17,287.27,288.15,10371.0
2020-06-11 12:00:00,288.08,288.29,287.35,287.62,24344.0,288.08,288.29,287.35,287.62,24344.0
2020-06-11 12:10:00,287.66,287.9,287.2,287.46,13965.0,287.66,287.9,287.2,287.46,13965.0
2020-06-11 12:20:00,287.51,287.59,286.5,286.98,17093.0,287.51,287.59,286.5,286.98,17093.0
2020-06-11 12:30:00,287.07,287.87,286.91,287.13,8042.0,287.07,287.87,286.91,287.13,8042.0
2020-06-11 12:40:00,287.1,287.29,286.49,286.5,21528.0,287.1,287.29,286.49,286.5,21528.0
2020-06-11 12:50:00,286.61,286.67,285.98,286.19,11090.0,286.61,286.67,285.98,286.19,11090.0
2020-06-11 13:00:00,286.0,286.64,285.58,285.63,10295.0,286.0,286.64,285.58,285.63,10295.0
2020-06-11 13:10:00,285.57,285.79,285.18,285.25,12395.0,285.57,285.79,285.18,285.25,12395.0
2020-06-11 13:20:00,285.31,285.62,284.5,284.76,16252.0,285.31,285.62,284.5,284.76,16252.0
2020-06-11 13:30:00,284.52,285.36,284.46,284.65,21606.0,284.52,285.36,284.46,284.65,21606.0
2020-06-11 13:40:00,284.6,284.66,283.84,284.11,13859.0,284.6,284.66,283.84,284.11,13859.0
2020-06-11 13:50:00,284.0,284.42,283.4,283.89,15427.0,284.0,284.42,283.4,283.89,15427.0
2020-06-11 14:00:00,283.61,283.87,283.07,283.38,11002.0,283.61,283.87,283.07,283.38,11002.0
2020-06-11 14:10:00,283.33,283.43,283.0,283.13,10447.0,283.33,283.43,283.0,283.13,10447.0
2020-06-11 14:20:00,282.98,284.16,282.98,283.96,13102.0,282.98,284.16,282.98,283.96,13102.0
2020-06-11 14:30:00,284.04,284.25,282.38,282.7,28387.0,284.04,284.25,282.38,282.7,28387.0
2020-06-11 14:40:00,282.7,283.03,282.16,282.18,13849.0,282.7,283.03,282.16,282.18,13849.0
2020-06-11 14:50:00,282.16,282.37,281.2,282.18,21382.0,282.16,282.37,281.2,282.18,21382.0
2020-06-11 15:00:00,282.43,283.41,282.35,283.26,13011.0,282.43,283.41,282.35,283.26,13011.0
2020-06-11 15:10:00,283.02,283.76,282.3,283.26,16947.0,283.02,283.76,282.3,283.26,16947.0
2020-06-11 15:20:00,283.17,283.17,281.92,282.85,21075.0,283.17,283.17,281.92,282.85,21075.0
2020-06-11 15:30:00,282.67,283.27,282.1,283.04,40508.0,282.67,283.27,282.1,283.04,40508.0
2020-06-11 15:40:00,283.03,284.16,283.0,283.41,32642.0,283.03,284.16,283.0,283.41,32642.0
2020-06-11 15:50:00,283.24,284.34,282.87,283.25,125701.0,283.24,284.34,282.87,283.25,125701.0
2020-06-12 09:30:00,286.06,286.96,283.3,283.83,34515.0,286.06,286.96,283.3,283.83,34515.0
2020-06-12 09:40:00,283.85,284.67,282.69,282.74,35568.0,283.85,284.67,282.69,282.74,35568.0
2020-06-12 09:50:00,282.68,285.06,282.41,285.06,17417.0,282.68,285.06,282.41,285.06,17417.0
2020-06-12 10:00:00,285.18,285.5,284.32,284.49,24499.0,285.18,285.5,284.32,284.49,24499.0
2020-06-12 10:10:00,284.74,284.77,284.3,284.44,12122.0,284.74,284.77,284.3,284.44,12122.0
2020-06-12 10:20:00,284.55,284.79,282.83,283.13,13757.0,284.55,284.79,282.83,283.13,13757.0
2020-06-12 10:30:00,282.93,283.27,281.53,281.67,14497.0,282.93,283.27,281.53,281.67,14497.0
2020-06-12 10:40:00,281.58,282.5,281.5,281.52,13088.0,281.58,282.5,281.5,281.52,13088.0
2020-06-12 10:50:00,281.58,282.28,280.4,280.54,16106.0,281.58,282.28,280.4,280.54,16106.0
2020-06-12 11:00:00,280.56,280.82,279.0,280.03,22911.0,280.56,280.82,279.0,280.03,22911.0
2020-06-12 11:10:00,279.91,279.91,277.85,277.85,22270.0,279.91,279.91,277.85,277.85,22270.0
2020-06-12 11:20:00,277.8,279.86,277.34,279.51,24821.0,277.8,279.86,277.34,279.51,24821.0
2020-06-12 11:30:00,279.53,280.64,279.5,280.12,18560.0,279.53,280.64,279.5,280.12,18560.0
2020-06-12 11:40:00,280.02,281.12,279.9,280.56,10604.0,280.02,281.12,279.9,280.56,10604.0
2020-06-12 11:50:00,280.1,280.86,279.81,280.67,13312.0,280.1,280.86,279.81,280.67,13312.0
2020-06-12 12:00:00,280.66,280.74,279.42,279.47,21893.0,280.66,280.74,279.42,279.47,21893.0
2020-06-12 12:10:00,279.4,279.88,279.0,279.74,12270.0,279.4,279.88,279.0,279.74,12270.0
2020-06-12 12:20:00,279.49,279.6,277.68,277.98,27006.0,279.49,279.6,277.68,277.98,27006.0
2020-06-12 12:30:00,277.5,277.7,276.38,276.69,22554.0,277.5,277.7,276.38,276.69,22554.0
2020-06-12 12:40:00,276.68,277.0,275.57,275.88,21745.0,276.68,277.0,275.57,275.88,21745.0
2020-06-12 12:50:00,275.97,276.5,275.66,276.01,34280.0,275.97,276.5,275.66,276.01,34280.0
2020-06-12 13:00:00,276.0,276.39,275.6,276.04,25815.0,276.0,276.39,275.6,276.04,25815.0
2020-06-12 13:10:00,275.94,276.34,275.7,276.31,19654.0,275.94,276.34,275.7,276.31,19654.0
2020-06-12 13:20:00,276.24,277.28,275.82,276.68,23422.0,276.24,277.28,275.82,276.68,23422.0
2020-06-12 13:30:00,276.86,277.18,275.5,275.69,24460.0,276.86,277.18,275.5,275.69,24460.0
2020-06-12 13:40:00,275.63,276.24,274.68,274.89,33247.0,275.63,276.24,274.68,274.89,33247.0
2020-06-12 13:50:00,274.77,275.48,273.96,273.96,23438.0,274.77,275.48,273.96,273.96,23438.0
2020-06-12 14:00:00,274.08,275.93,273.59,274.6,24318.0,274.08,275.93,273.59,274.6,24318.0
2020-06-12 14:10:00,274.8,276.0,274.8,275.01,15724.0,274.8,276.0,274.8,275.01,15724.0
2020-06-12 14:20:00,274.92,275.86,274.55,275.58,18516.0,274.92,275.86,274.55,275.58,18516.0
2020-06-12 14:30:00,275.59,276.64,275.33,275.69,19805.0,275.59,276.64,275.33,275.69,19805.0
2020-06-12 14:40:00,275.69,276.47,275.14,275.83,10925.0,275.69,276.47,275.14,275.83,10925.0
2020-06-12 14:50:00,275.85,276.84,275.67,276.53,15725.0,275.85,276.84,275.67,276.53,15725.0
2020-06-12 15:00:00,276.51,277.92,276.51,277.42,15172.0,276.51,277.92,276.51,277.42,15172.0
2020-06-12 15:10:00,277.47,278.11,277.11,277.8,18123.0,277.47,278.11,277.11,277.8,18123.0
2020-06-12 15:20:00,277.87,278.06,275.89,276.13,16452.0,277.87,278.06,275.89,276.13,16452.0
2020-06-12 15:30:00,276.2,277.55,275.95,277.3,29150.0,276.2,277.55,275.95,277.3,29150.0
2020-06-12 15:40:00,277.41,280.02,277.38,280.02,34389.0,277.41,280.02,277.38,280.02,34389.0
2020-06-12 15:50:00,280.07,281.14,279.16,279.22,134019.0,280.07,281.14,279.16,279.22,134019.0
2020-06-15 09:30:00,276.61,276.77,274.28,275.22,63144.0,276.61,276.77,274.28,275.22,63144.0
2020-06-15 09:40:00,275.14,275.14,273.01,273.5,36013.0,275.14,275.14,273.01,273.5,36013.0
2020-06-15 09:50:00,273.48,274.47,272.86,274.37,27027.0,273.48,274.47,272.86,274.37,27027.0
2020-06-15 10:00:00,274.3,274.36,272.86,273.68,32342.0,274.3,274.36,272.86,273.68,32342.0
2020-06-15 10:10:00,273.57,273.85,272.67,273.84,23897.0,273.57,273.85,272.67,273.84,23897.0
2020-06-15 10:20:00,274.31,274.74,273.11,273.11,34778.0,274.31,274.74,273.11,273.11,34778.0
2020-06-15 10:30:00,273.2,273.83,272.27,272.43,26037.0,273.2,273.83,272.27,272.43,26037.0
2020-06-15 10:40:00,272.32,273.97,272.02,273.8,31557.0,272.32,273.97,272.02,273.8,31557.0
2020-06-15 10:50:00,273.79,275.0,273.57,273.69,37083.0,273.79,275.0,273.57,273.69,37083.0
2020-06-15 11:00:00,273.77,275.0,273.68,274.88,33445.0,273.77,275.0,273.68,274.88,33445.0
2020-06-15 11:10:00,274.97,274.98,273.36,274.83,27725.0,274.97,274.98,273.36,274.83,27725.0
2020-06-15 11:20:00,274.8,275.05,274.24,274.81,36674.0,274.8,275.05,274.24,274.81,36674.0
2020-06-15 11:30:00,274.82,275.05,274.31,274.51,28176.0,274.82,275.05,274.31,274.51,28176.0
2020-06-15 11:40:00,274.38,275.0,274.13,274.67,21859.0,274.38,275.0,274.13,274.67,21859.0
2020-06-15 11:50:00,274.56,275.0,274.15,274.99,20939.0,274.56,275.0,274.15,274.99,20939.0
2020-06-15 12:00:00,274.86,276.33,274.73,275.58,38630.0,274.86,276.33,274.73,275.58,38630.0
2020-06-15 12:10:00,275.6,275.98,274.92,274.99,22026.0,275.6,275.98,274.92,274.99,22026.0
2020-06-15 12:20:00,274.99,275.25,274.69,275.23,17161.0,274.99,275.25,274.69,275.23,17161.0
2020-06-15 12:30:00,275.12,275.68,274.87,275.6,22489.0,275.12,275.68,274.87,275.6,22489.0
2020-06-15 12:40:00,275.59,276.24,275.1,276.03,31734.0,275.59,276.24,275.1,276.03,31734.0
2020-06-15 12:50:00,275.8,275.92,275.27,275.85,14741.0,275.8,275.92,275.27,275.85,14741.0
2020-06-15 13:00:00,275.76,276.0,275.49,275.75,20065.0,275.76,276.0,275.49,275.75,20065.0
2020-06-15 13:10:00,275.79,276.05,275.55,275.82,27515.0,275.79,276.05,275.55,275.82,27515.0
2020-06-15 13:20:00,275.93,276.09,275.25,275.58,20472.0,275.93,276.09,275.25,275.58,20472.0
2020-06-15 13:30:00,275.53,276.18,275.1,276.03,39219.0,275.53,276.18,275.1,276.03,39219.0
2020-06-15 13:40:00,276.01,276.14,275.25,275.6,27418.0,276.01,276.14,275.25,275.6,27418.0
2020-06-15 13:50:00,275.66,275.77,275.32,275.47,19553.0,275.66,275.77,275.32,275.47,19553.0
2020-06-15 14:00:00,275.66,277.25,275.33,276.52,73872.0,275.66,277.25,275.33,276.52,73872.0
2020-06-15 14:10:00,276.69,278.52,276.27,278.3,75619.0,276.69,278.52,276.27,278.3,75619.0
2020-06-15 14:20:00,278.47,278.99,277.7,277.82,28615.0,278.47,278.99,277.7,277.82,28615.0
2020-06-15 14:30:00,277.82,278.13,276.8,277.02,15621.0,277.82,278.13,276.8,277.02,15621.0
2020-06-15 14:40:00,277.01,277.01,275.95,276.26,31787.0,277.01,277.01,275.95,276.26,31787.0
2020-06-15 14:50:00,276.3,276.44,275.76,275.99,22650.0,276.3,276.44,275.76,275.99,22650.0
2020-06-15 15:00:00,276.01,276.68,275.85,276.35,20170.0,276.01,276.68,275.85,276.35,20170.0
2020-06-15 15:10:00,276.44,277.43,276.28,276.96,28643.0,276.44,277.43,276.28,276.96,28643.0
2020-06-15 15:20:00,276.98,277.65,276.44,276.98,28237.0,276.98,277.65,276.44,276.98,28237.0
2020-06-15 15:30:00,276.98,277.04,275.98,276.24,36714.0,276.98,277.04,275.98,276.24,36714.0
2020-06-15 15:40:00,276.13,277.21,275.86,276.85,53526.0,276.13,277.21,275.86,276.85,53526.0
2020-06-15 15:50:00,276.82,278.51,276.72,278.35,123820.0,276.82,278.51,276.72,278.35,123820.0
2020-06-16 09:30:00,282.01,282.8,280.22,281.17,61105.0,282.01,282.8,280.22,281.17,61105.0
2020-06-16 09:40:00,281.38,284.29,281.38,283.2,37243.0,281.38,284.29,281.38,283.2,37243.0
2020-06-16 09:50:00,283.27,284.0,282.4,282.74,26865.0,283.27,284.0,282.4,282.74,26865.0
2020-06-16 10:00:00,282.88,283.34,282.27,282.93,21103.0,282.88,283.34,282.27,282.93,21103.0
2020-06-16 10:10:00,283.0,283.57,282.51,283.1,18710.0,283.0,283.57,282.51,283.1,18710.0
2020-06-16 10:20:00,283.03,283.96,283.02,283.9,24361.0,283.03,283.96,283.02,283.9,24361.0
2020-06-16 10:30:00,284.0,285.96,283.84,284.53,27152.0,284.0,285.96,283.84,284.53,27152.0
2020-06-16 10:40:00,284.48,284.48,281.76,282.5,24057.0,284.48,284.48,281.76,282.5,24057.0
2020-06-16 10:50:00,282.59,282.67,281.19,281.87,25588.0,282.59,282.67,281.19,281.87,25588.0
2020-06-16 11:00:00,281.54,284.47,280.8,284.47,41214.0,281.54,284.47,280.8,284.47,41214.0
2020-06-16 11:10:00,284.24,284.69,283.22,284.29,20634.0,284.24,284.69,283.22,284.29,20634.0
2020-06-16 11:20:00,284.43,284.61,283.67,283.86,22540.0,284.43,284.61,283.67,283.86,22540.0
2020-06-16 11:30:00,283.83,284.5,283.27,283.96,28278.0,283.83,284.5,283.27,283.96,28278.0
2020-06-16 11:40:00,284.33,284.75,284.0,284.47,23030.0,284.33,284.75,284.0,284.47,23030.0
2020-06-16 11:50:00,284.59,284.83,283.47,283.47,18094.0,284.59,284.83,283.47,283.47,18094.0
2020-06-16 12:00:00,283.59,283.87,282.55,282.79,14607.0,283.59,283.87,282.55,282.79,14607.0
2020-06-16 12:10:00,282.64,282.91,282.49,282.79,11216.0,282.64,282.91,282.49,282.79,11216.0
2020-06-16 12:20:00,282.85,283.0,282.41,282.84,11214.0,282.85,283.0,282.41,282.84,11214.0
2020-06-16 12:30:00,282.95,284.09,282.84,283.86,15924.0,282.95,284.09,282.84,283.86,15924.0
2020-06-16 12:40:00,283.87,284.08,283.45,284.05,22801.0,283.87,284.08,283.45,284.05,22801.0
2020-06-16 12:50:00,284.01,284.1,283.15,283.21,16048.0,284.01,284.1,283.15,283.21,16048.0
2020-06-16 13:00:00,283.21,283.81,283.02,283.67,13506.0,283.21,283.81,283.02,283.67,13506.0
2020-06-16 13:10:00,283.81,284.13,283.56,284.11,15921.0,283.81,284.13,283.56,284.11,15921.0
2020-06-16 13:20:00,284.05,284.41,284.0,284.08,22047.0,284.05,284.41,284.0,284.08,22047.0
2020-06-16 13:30:00,284.05,284.22,283.47,284.03,13840.0,284.05,284.22,283.47,284.03,13840.0
2020-06-16 13:40:00,284.03,284.34,283.9,284.0,17209.0,284.03,284.34,283.9,284.0,17209.0
2020-06-16 13:50:00,284.0,284.05,282.96,283.28,12173.0,284.0,284.05,282.96,283.28,12173.0
2020-06-16 14:00:00,283.28,283.87,283.08,283.71,12411.0,283.28,283.87,283.08,283.71,12411.0
2020-06-16 14:10:00,283.81,284.15,283.45,283.74,22428.0,283.81,284.15,283.45,283.74,22428.0
2020-06-16 14:20:00,283.73,283.99,282.38,283.59,21857.0,283.73,283.99,282.38,283.59,21857.0
2020-06-16 14:30:00,283.84,284.31,283.58,283.98,18561.0,283.84,284.31,283.58,283.98,18561.0
2020-06-16 14:40:00,283.93,284.34,283.73,284.31,19320.0,283.93,284.34,283.73,284.31,19320.0
2020-06-16 14:50:00,284.38,284.65,283.82,284.19,31017.0,284.38,284.65,283.82,284.19,31017.0
2020-06-16 15:00:00,284.26,284.57,282.92,283.21,24521.0,284.26,284.57,282.92,283.21,24521.0
2020-06-16 15:10:00,283.21,283.48,282.12,282.37,17308.0,283.21,283.48,282.12,282.37,17308.0
2020-06-16 15:20:00,282.37,283.26,282.37,283.26,21905.0,282.37,283.26,282.37,283.26,21905.0
2020-06-16 15:30:00,283.0,283.29,282.31,282.32,30264.0,283.0,283.29,282.31,282.32,30264.0
2020-06-16 15:40:00,282.29,282.41,281.13,281.45,34156.0,282.29,282.41,281.13,281.45,34156.0
2020-06-16 15:50:00,281.74,282.66,280.94,282.12,119829.0,281.74,282.66,280.94,282.12,119829.0
2020-06-17 09:30:00,283.6,284.3,281.25,282.05,41153.0,283.6,284.3,281.25,282.05,41153.0
2020-06-17 09:40:00,282.24,282.68,281.13,282.66,27484.0,282.24,282.68,281.13,282.66,27484.0
2020-06-17 09:50:00,282.9,283.61,281.89,282.21,16571.0,282.9,283.61,281.89,282.21,16571.0
2020-06-17 10:00:00,282.42,282.86,281.65,281.98,14499.0,282.42,282.86,281.65,281.98,14499.0
2020-06-17 10:10:00,281.89,282.11,280.56,280.88,24740.0,281.89,282.11,280.56,280.88,24740.0
2020-06-17 10:20:00,280.91,281.4,280.44,280.61,56703.0,280.91,281.4,280.44,280.61,56703.0
2020-06-17 10:30:00,280.53,280.75,280.21,280.5,16748.0,280.53,280.75,280.21,280.5,16748.0
2020-06-17 10:40:00,280.38,280.39,279.68,280.06,24606.0,280.38,280.39,279.68,280.06,24606.0
2020-06-17 10:50:00,280.15,281.74,280.12,281.74,26197.0,280.15,281.74,280.12,281.74,26197.0
2020-06-17 11:00:00,281.79,282.2,281.16,281.27,24152.0,281.79,282.2,281.16,281.27,24152.0
2020-06-17 11:10:00,281.29,281.49,280.0,280.63,20856.0,281.29,281.49,280.0,280.63,20856.0
2020-06-17 11:20:00,280.63,281.06,280.26,280.76,16888.0,280.63,281.06,280.26,280.76,16888.0
2020-06-17 11:30:00,280.82,281.18,280.75,280.95,17413.0,280.82,281.18,280.75,280.95,17413.0
2020-06-17 11:40:00,280.99,281.35,280.77,281.21,24573.0,280.99,281.35,280.77,281.21,24573.0
2020-06-17 11:50:00,281.27,282.42,281.09,282.35,25720.0,281.27,282.42,281.09,282.35,25720.0
2020-06-17 12:00:00,282.41,282.61,281.64,282.0,31322.0,282.41,282.61,281.64,282.0,31322.0
2020-06-17 12:10:00,282.0,282.39,281.54,282.32,17738.0,282.0,282.39,281.54,282.32,17738.0
2020-06-17 12:20:00,282.29,283.13,281.88,282.86,20860.0,282.29,283.13,281.88,282.86,20860.0
2020-06-17 12:30:00,282.82,283.7,282.62,283.48,26235.0,282.82,283.7,282.62,283.48,26235.0
2020-06-17 12:40:00,283.5,283.82,283.14,283.82,12090.0,283.5,283.82,283.14,283.82,12090.0
2020-06-17 12:50:00,283.76,284.05,283.42,284.02,19916.0,283.76,284.05,283.42,284.02,19916.0
2020-06-17 13:00:00,284.04,284.49,283.93,284.15,14393.0,284.04,284.49,283.93,284.15,14393.0
2020-06-17 13:10:00,284.12,284.38,283.77,283.97,17539.0,284.12,284.38,283.77,283.97,17539.0
2020-06-17 13:20:00,284.03,284.29,283.88,284.29,10443.0,284.03,284.29,283.88,284.29,10443.0
2020-06-17 13:30:00,284.21,284.94,284.21,284.94,16683.0,284.21,284.94,284.21,284.94,16683.0
2020-06-17 13:40:00,284.95,285.28,284.81,284.98,24117.0,284.95,285.28,284.81,284.98,24117.0
2020-06-17 13:50:00,285.04,285.2,284.54,284.76,23583.0,285.04,285.2,284.54,284.76,23583.0
2020-06-17 14:00:00,284.59,285.17,284.48,285.15,17316.0,284.59,285.17,284.48,285.15,17316.0
2020-06-17 14:10:00,285.05,285.24,284.59,284.82,16799.0,285.05,285.24,284.59,284.82,16799.0
2020-06-17 14:20:00,284.77,284.93,284.28,284.92,12424.0,284.77,284.93,284.28,284.92,12424.0
2020-06-17 14:30:00,285.0,285.0,284.46,284.64,15202.0,285.0,285.0,284.46,284.64,15202.0
2020-06-17 14:40:00,284.64,284.9,284.36,284.49,15574.0,284.64,284.9,284.36,284.49,15574.0
2020-06-17 14:50:00,284.41,284.77,283.67,283.67,16908.0,284.41,284.77,283.67,283.67,16908.0
2020-06-17 15:00:00,283.66,283.86,283.38,283.79,13169.0,283.66,283.86,283.38,283.79,13169.0
2020-06-17 15:10:00,283.82,284.57,283.52,284.18,16303.0,283.82,284.57,283.52,284.18,16303.0
2020-06-17 15:20:00,284.12,284.12,282.26,282.72,29761.0,284.12,284.12,282.26,282.72,29761.0
2020-06-17 15:30:00,282.62,282.62,281.63,281.87,39468.0,282.62,282.62,281.63,281.87,39468.0
2020-06-17 15:40:00,281.84,281.86,280.64,280.64,40268.0,281.84,281.86,280.64,280.64,40268.0
2020-06-17 15:50:00,280.61,282.02,280.56,281.44,92814.0,280.61,282.02,280.56,281.44,92814.0
2020-06-18 09:30:00,260.21,267.7,260.0,264.96,534047.0,260.21,267.7,260.0,264.96,534047.0
2020-06-18 09:40:00,264.87,267.82,263.75,267.54,286857.0,264.87,267.82,263.75,267.54,286857.0
2020-06-18 09:50:00,267.45,270.19,265.63,266.24,313767.0,267.45,270.19,265.63,266.24,313767.0
2020-06-18 10:00:00,266.24,267.75,265.76,266.0,191389.0,266.24,267.75,265.76,266.0,191389.0
2020-06-18 10:10:00,266.04,268.0,265.15,267.62,241591.0,266.04,268.0,265.15,267.62,241591.0
2020-06-18 10:20:00,267.61,267.79,266.5,267.0,132035.0,267.61,267.79,266.5,267.0,132035.0
2020-06-18 10:30:00,266.94,267.49,266.04,266.79,82666.0,266.94,267.49,266.04,266.79,82666.0
2020-06-18 10:40:00,266.81,266.97,265.31,266.57,170890.0,266.81,266.97,265.31,266.57,170890.0
2020-06-18 10:50:00,266.52,266.53,264.72,266.24,162783.0,266.52,266.53,264.72,266.24,162783.0
2020-06-18 11:00:00,266.2,266.91,264.91,266.91,111575.0,266.2,266.91,264.91,266.91,111575.0
2020-06-18 11:10:00,266.89,268.27,266.44,266.66,82827.0,266.89,268.27,266.44,266.66,82827.0
2020-06-18 11:20:00,266.65,266.75,265.41,266.06,79412.0,266.65,266.75,265.41,266.06,79412.0
2020-06-18 11:30:00,266.06,267.36,265.74,267.0,131695.0,266.06,267.36,265.74,267.0,131695.0
2020-06-18 11:40:00,266.95,266.95,266.31,266.33,64717.0,266.95,266.95,266.31,266.33,64717.0
2020-06-18 11:50:00,266.31,266.4,264.64,264.64,85183.0,266.31,266.4,264.64,264.64,85183.0
2020-06-18 12:00:00,264.64,265.35,263.36,263.99,72842.0,264.64,265.35,263.36,263.99,72842.0
2020-06-18 12:10:00,264.0,264.44,263.8,263.91,106533.0,264.0,264.44,263.8,263.91,106533.0
2020-06-18 12:20:00,263.88,263.88,262.48,263.36,99159.0,263.88,263.88,262.48,263.36,99159.0
2020-06-18 12:30:00,263.24,263.42,261.52,261.82,89217.0,263.24,263.42,261.52,261.82,89217.0
2020-06-18 12:40:00,261.82,263.01,260.7,262.21,107865.0,261.82,263.01,260.7,262.21,107865.0
2020-06-18 12:50:00,262.32,262.68,261.3,261.5,84383.0,262.32,262.68,261.3,261.5,84383.0
2020-06-18 13:00:00,261.42,263.42,261.3,263.22,82132.0,261.42,263.42,261.3,263.22,82132.0
2020-06-18 13:10:00,263.21,263.26,261.84,261.89,70423.0,263.21,263.26,261.84,261.89,70423.0
2020-06-18 13:20:00,261.82,262.39,261.64,262.08,51722.0,261.82,262.39,261.64,262.08,51722.0
2020-06-18 13:30:00,262.04,262.97,262.03,262.74,41540.0,262.04,262.97,262.03,262.74,41540.0
2020-06-18 13:40:00,262.67,262.99,262.0,262.26,28838.0,262.67,262.99,262.0,262.26,28838.0
2020-06-18 13:50:00,262.32,262.38,261.42,261.84,51290.0,262.32,262.38,261.42,261.84,51290.0
2020-06-18 14:00:00,261.89,261.93,260.51,260.61,52586.0,261.89,261.93,260.51,260.61,52586.0
2020-06-18 14:10:00,260.58,260.65,260.02,260.02,66176.0,260.58,260.65,260.02,260.02,66176.0
2020-06-18 14:20:00,260.02,260.85,260.0,260.5,80053.0,260.02,260.85,260.0,260.5,80053.0
2020-06-18 14:30:00,260.53,261.68,260.0,260.35,81304.0,260.53,261.68,260.0,260.35,81304.0
2020-06-18 14:40:00,260.35,260.46,258.95,259.44,126375.0,260.35,260.46,258.95,259.44,126375.0
2020-06-18 14:50:00,259.44,261.02,259.44,260.05,83128.0,259.44,261.02,259.44,260.05,83128.0
2020-06-18 15:00:00,260.13,260.53,259.47,260.4,85167.0,260.13,260.53,259.47,260.4,85167.0
2020-06-18 15:10:00,260.42,260.63,259.91,260.04,51414.0,260.42,260.63,259.91,260.04,51414.0
2020-06-18 15:20:00,260.08,260.56,259.68,260.5,68646.0,260.08,260.56,259.68,260.5,68646.0
2020-06-18 15:30:00,260.5,261.06,260.0,260.57,84238.0,260.5,261.06,260.0,260.57,84238.0
2020-06-18 15:40:00,260.58,260.7,259.86,259.87,104422.0,260.58,260.7,259.86,259.87,104422.0
2020-06-18 15:50:00,259.91,260.77,259.87,260.42,221952.0,259.91,260.77,259.87,260.42,221952.0
2020-06-19 09:30:00,261.24,266.13,260.89,265.96,363926.0,261.24,266.13,260.89,265.96,363926.0
2020-06-19 09:40:00,265.97,266.66,264.89,266.52,122671.0,265.97,266.66,264.89,266.52,122671.0
2020-06-19 09:50:00,266.43,267.47,264.98,265.63,77108.0,266.43,267.47,264.98,265.63,77108.0
2020-06-19 10:00:00,265.65,265.72,263.89,264.24,90465.0,265.65,265.72,263.89,264.24,90465.0
2020-06-19 10:10:00,264.18,264.3,262.56,262.96,88623.0,264.18,264.3,262.56,262.96,88623.0
2020-06-19 10:20:00,262.92,265.65,262.86,265.39,61155.0,262.92,265.65,262.86,265.39,61155.0
2020-06-19 10:30:00,265.41,265.7,264.45,264.85,52935.0,265.41,265.7,264.45,264.85,52935.0
2020-06-19 10:40:00,264.86,265.45,264.58,265.25,33849.0,264.86,265.45,264.58,265.25,33849.0
2020-06-19 10:50:00,265.17,266.5,264.84,265.84,44843.0,265.17,266.5,264.84,265.84,44843.0
2020-06-19 11:00:00,265.99,266.1,264.97,264.98,27203.0,265.99,266.1,264.97,264.98,27203.0
2020-06-19 11:10:00,265.0,265.9,263.78,264.15,35432.0,265.0,265.9,263.78,264.15,35432.0
2020-06-19 11:20:00,264.07,264.52,263.5,263.57,22126.0,264.07,264.52,263.5,263.57,22126.0
2020-06-19 11:30:00,263.52,263.57,262.63,262.9,28293.0,263.52,263.57,262.63,262.9,28293.0
2020-06-19 11:40:00,262.9,263.22,262.42,262.77,22455.0,262.9,263.22,262.42,262.77,22455.0
2020-06-19 11:50:00,262.77,262.92,262.52,262.67,23539.0,262.77,262.92,262.52,262.67,23539.0
2020-06-19 12:00:00,262.71,263.06,262.15,262.85,30055.0,262.71,263.06,262.15,262.85,30055.0
2020-06-19 12:10:00,262.75,262.92,261.55,261.55,46647.0,262.75,262.92,261.55,261.55,46647.0
2020-06-19 12:20:00,261.35,262.15,261.18,262.01,36350.0,261.35,262.15,261.18,262.01,36350.0
2020-06-19 12:30:00,262.15,262.34,261.2,261.59,26677.0,262.15,262.34,261.2,261.59,26677.0
2020-06-19 12:40:00,261.69,262.06,260.98,261.31,39168.0,261.69,262.06,260.98,261.31,39168.0
2020-06-19 12:50:00,261.15,261.57,260.9,261.39,41911.0,261.15,261.57,260.9,261.39,41911.0
2020-06-19 13:00:00,261.38,261.46,260.85,261.11,36332.0,261.38,261.46,260.85,261.11,36332.0
2020-06-19 13:10:00,261.27,261.3,260.2,260.36,47401.0,261.27,261.3,260.2,260.36,47401.0
2020-06-19 13:20:00,260.37,260.54,259.9,260.12,63315.0,260.37,260.54,259.9,260.12,63315.0
2020-06-19 13:30:00,260.01,261.25,259.8,261.13,60954.0,260.01,261.25,259.8,261.13,60954.0
2020-06-19 13:40:00,261.02,261.31,260.71,260.93,44104.0,261.02,261.31,260.71,260.93,44104.0
2020-06-19 13:50:00,260.93,261.43,260.76,260.77,33585.0,260.93,261.43,260.76,260.77,33585.0
2020-06-19 14:00:00,260.75,261.3,260.24,260.56,43760.0,260.75,261.3,260.24,260.56,43760.0
2020-06-19 14:10:00,260.5,260.5,259.85,260.14,29866.0,260.5,260.5,259.85,260.14,29866.0
2020-06-19 14:20:00,260.16,261.13,260.05,260.51,36441.0,260.16,261.13,260.05,260.51,36441.0
2020-06-19 14:30:00,260.47,261.27,260.03,261.02,37479.0,260.47,261.27,260.03,261.02,37479.0
2020-06-19 14:40:00,261.08,261.49,260.9,261.13,49138.0,261.08,261.49,260.9,261.13,49138.0
2020-06-19 14:50:00,261.17,262.27,261.0,262.05,42249.0,261.17,262.27,261.0,262.05,42249.0
2020-06-19 15:00:00,262.14,262.96,261.82,262.5,44693.0,262.14,262.96,261.82,262.5,44693.0
2020-06-19 15:10:00,262.47,263.68,262.2,263.62,84125.0,262.47,263.68,262.2,263.62,84125.0
2020-06-19 15:20:00,263.62,264.68,263.44,263.84,64001.0,263.62,264.68,263.44,263.84,64001.0
2020-06-19 15:30:00,263.89,264.98,263.63,264.71,65281.0,263.89,264.98,263.63,264.71,65281.0
2020-06-19 15:40:00,264.71,265.41,264.6,265.01,93475.0,264.71,265.41,264.6,265.01,93475.0
2020-06-19 15:50:00,265.11,271.99,265.07,270.9,481038.0,265.11,271.99,265.07,270.9,481038.0
2020-06-22 09:30:00,266.5,267.36,263.85,266.7,137833.0,266.5,267.36,263.85,266.7,137833.0
2020-06-22 09:40:00,266.15,266.79,263.13,263.29,154470.0,266.15,266.79,263.13,263.29,154470.0
2020-06-22 09:50:00,263.2,263.87,261.23,263.31,83759.0,263.2,263.87,261.23,263.31,83759.0
2020-06-22 10:00:00,263.31,263.4,261.31,263.01,49795.0,263.31,263.4,261.31,263.01,49795.0
2020-06-22 10:10:00,263.01,263.88,262.8,263.04,42972.0,263.01,263.88,262.8,263.04,42972.0
2020-06-22 10:20:00,263.25,263.84,262.91,263.35,33297.0,263.25,263.84,262.91,263.35,33297.0
2020-06-22 10:30:00,263.57,263.79,262.95,263.24,61116.0,263.57,263.79,262.95,263.24,61116.0
2020-06-22 10:40:00,263.26,263.3,262.5,263.13,34410.0,263.26,263.3,262.5,263.13,34410.0
2020-06-22 10:50:00,263.13,263.63,263.03,263.63,24539.0,263.13,263.63,263.03,263.63,24539.0
2020-06-22 11:00:00,263.59,264.3,263.27,263.71,36495.0,263.59,264.3,263.27,263.71,36495.0
2020-06-22 11:10:00,263.65,264.43,263.56,264.17,27673.0,263.65,264.43,263.56,264.17,27673.0
2020-06-22 11:20:00,264.24,264.65,264.05,264.21,23411.0,264.24,264.65,264.05,264.21,23411.0
2020-06-22 11:30:00,264.1,265.12,264.04,264.94,27900.0,264.1,265.12,264.04,264.94,27900.0
2020-06-22 11:40:00,265.02,265.36,264.47,265.13,20872.0,265.02,265.36,264.47,265.13,20872.0
2020-06-22 11:50:00,265.04,265.22,264.31,264.31,22730.0,265.04,265.22,264.31,264.31,22730.0
2020-06-22 12:00:00,264.26,264.54,263.81,264.13,23997.0,264.26,264.54,263.81,264.13,23997.0
2020-06-22 12:10:00,264.16,264.95,264.0,264.72,29742.0,264.16,264.95,264.0,264.72,29742.0
2020-06-22 12:20:00,264.7,266.05,264.61,265.78,14308.0,264.7,266.05,264.61,265.78,14308.0
2020-06-22 12:30:00,265.75,266.02,265.51,265.96,13457.0,265.75,266.02,265.51,265.96,13457.0
2020-06-22 12:40:00,265.87,266.2,265.69,266.02,13140.0,265.87,266.2,265.69,266.02,13140.0
2020-06-22 12:50:00,266.03,266.19,265.19,265.63,20901.0,266.03,266.19,265.19,265.63,20901.0
2020-06-22 13:00:00,265.66,266.48,265.56,265.91,18650.0,265.66,266.48,265.56,265.91,18650.0
2020-06-22 13:10:00,265.94,266.13,265.57,266.13,20213.0,265.94,266.13,265.57,266.13,20213.0
2020-06-22 13:20:00,266.2,266.32,265.54,265.76,19758.0,266.2,266.32,265.54,265.76,19758.0
2020-06-22 13:30:00,265.71,266.07,265.64,265.73,15717.0,265.71,266.07,265.64,265.73,15717.0
2020-06-22 13:40:00,265.79,266.06,265.63,265.87,8488.0,265.79,266.06,265.63,265.87,8488.0
2020-06-22 13:50:00,265.78,265.87,264.78,264.99,23723.0,265.78,265.87,264.78,264.99,23723.0
2020-06-22 14:00:00,264.98,265.21,264.77,265.0,26201.0,264.98,265.21,264.77,265.0,26201.0
2020-06-22 14:10:00,264.91,265.39,264.8,265.31,12328.0,264.91,265.39,264.8,265.31,12328.0
2020-06-22 14:20:00,265.17,265.58,265.05,265.15,15399.0,265.17,265.58,265.05,265.15,15399.0
2020-06-22 14:30:00,265.22,265.47,264.87,264.9,15283.0,265.22,265.47,264.87,264.9,15283.0
2020-06-22 14:40:00,264.89,265.13,264.88,264.94,13050.0,264.89,265.13,264.88,264.94,13050.0
2020-06-22 14:50:00,264.91,265.17,264.56,264.97,20085.0,264.91,265.17,264.56,264.97,20085.0
2020-06-22 15:00:00,265.03,265.42,265.0,265.25,15905.0,265.03,265.42,265.0,265.25,15905.0
2020-06-22 15:10:00,265.25,265.36,264.67,264.93,22868.0,265.25,265.36,264.67,264.93,22868.0
2020-06-22 15:20:00,264.94,265.0,264.55,264.81,17871.0,264.94,265.0,264.55,264.81,17871.0
2020-06-22 15:30:00,264.86,265.05,264.51,264.69,28182.0,264.86,265.05,264.51,264.69,28182.0
2020-06-22 15:40:00,264.58,264.93,264.31,264.79,29253.0,264.58,264.93,264.31,264.79,29253.0
2020-06-22 15:50:00,264.74,265.29,264.12,264.29,133738.0,264.74,265.29,264.12,264.29,133738.0
2020-06-23 09:30:00,266.37,266.85,265.49,266.35,81669.0,266.37,266.85,265.49,266.35,81669.0
2020-06-23 09:40:00,266.45,269.41,266.43,269.29,49478.0,266.45,269.41,266.43,269.29,49478.0
2020-06-23 09:50:00,269.37,269.89,268.64,269.63,34896.0,269.37,269.89,268.64,269.63,34896.0
2020-06-23 10:00:00,269.63,270.52,269.06,270.52,29419.0,269.63,270.52,269.06,270.52,29419.0
2020-06-23 10:10:00,270.61,272.41,270.37,272.33,35780.0,270.61,272.41,270.37,272.33,35780.0
2020-06-23 10:20:00,272.33,272.94,271.45,271.8,33875.0,272.33,272.94,271.45,271.8,33875.0
2020-06-23 10:30:00,271.95,272.22,271.22,271.95,15854.0,271.95,272.22,271.22,271.95,15854.0
2020-06-23 10:40:00,271.85,272.39,270.7,270.82,16510.0,271.85,272.39,270.7,270.82,16510.0
2020-06-23 10:50:00,270.89,271.81,270.84,271.39,16547.0,270.89,271.81,270.84,271.39,16547.0
2020-06-23 11:00:00,271.39,271.55,270.33,271.17,21212.0,271.39,271.55,270.33,271.17,21212.0
2020-06-23 11:10:00,271.21,271.71,270.98,271.45,10007.0,271.21,271.71,270.98,271.45,10007.0
2020-06-23 11:20:00,271.5,272.74,271.47,272.38,21923.0,271.5,272.74,271.47,272.38,21923.0
2020-06-23 11:30:00,272.4,273.01,272.15,272.41,17901.0,272.4,273.01,272.15,272.41,17901.0
2020-06-23 11:40:00,272.51,272.6,272.1,272.27,12327.0,272.51,272.6,272.1,272.27,12327.0
2020-06-23 11:50:00,272.26,272.57,271.91,272.5,14338.0,272.26,272.57,271.91,272.5,14338.0
2020-06-23 12:00:00,272.58,272.64,271.11,271.12,14509.0,272.58,272.64,271.11,271.12,14509.0
2020-06-23 12:10:00,271.1,271.6,270.98,271.46,14390.0,271.1,271.6,270.98,271.46,14390.0
2020-06-23 12:20:00,271.45,272.05,271.31,271.8,16680.0,271.45,272.05,271.31,271.8,16680.0
2020-06-23 12:30:00,271.93,271.99,271.34,271.43,11845.0,271.93,271.99,271.34,271.43,11845.0
2020-06-23 12:40:00,271.37,271.83,271.32,271.69,8990.0,271.37,271.83,271.32,271.69,8990.0
2020-06-23 12:50:00,271.6,271.78,271.42,271.67,7872.0,271.6,271.78,271.42,271.67,7872.0
2020-06-23 13:00:00,271.69,272.23,271.66,272.13,6237.0,271.69,272.23,271.66,272.13,6237.0
2020-06-23 13:10:00,272.16,272.16,271.0,271.57,7866.0,272.16,272.16,271.0,271.57,7866.0
2020-06-23 13:20:00,271.57,272.04,271.53,271.79,8743.0,271.57,272.04,271.53,271.79,8743.0
2020-06-23 13:30:00,271.87,271.96,271.56,271.6,7315.0,271.87,271.96,271.56,271.6,7315.0
2020-06-23 13:40:00,271.66,272.11,271.58,271.93,9896.0,271.66,272.11,271.58,271.93,9896.0
2020-06-23 13:50:00,272.06,272.23,271.75,272.03,10916.0,272.06,272.23,271.75,272.03,10916.0
2020-06-23 14:00:00,272.1,272.1,271.56,271.81,12353.0,272.1,272.1,271.56,271.81,12353.0
2020-06-23 14:10:00,271.8,271.94,271.65,271.77,9175.0,271.8,271.94,271.65,271.77,9175.0
2020-06-23 14:20:00,271.91,272.06,271.21,271.26,12026.0,271.91,272.06,271.21,271.26,12026.0
2020-06-23 14:30:00,271.31,271.5,271.15,271.21,8543.0,271.31,271.5,271.15,271.21,8543.0
2020-06-23 14:40:00,271.2,271.2,270.2,270.31,11276.0,271.2,271.2,270.2,270.31,11276.0
2020-06-23 14:50:00,270.35,270.62,270.27,270.35,12129.0,270.35,270.62,270.27,270.35,12129.0
2020-06-23 15:00:00,270.3,270.77,270.21,270.76,13983.0,270.3,270.77,270.21,270.76,13983.0
2020-06-23 15:10:00,270.84,270.98,270.12,270.13,23784.0,270.84,270.98,270.12,270.13,23784.0
2020-06-23 15:20:00,270.03,270.15,269.28,269.52,14685.0,270.03,270.15,269.28,269.52,14685.0
2020-06-23 15:30:00,269.56,270.12,269.54,269.78,18024.0,269.56,270.12,269.54,269.78,18024.0
2020-06-23 15:40:00,269.8,269.85,268.73,268.86,24865.0,269.8,269.85,268.73,268.86,24865.0
2020-06-23 15:50:00,268.82,269.34,268.19,268.2,118621.0,268.82,269.34,268.19,268.2,118621.0
2020-06-24 09:30:00,266.39,270.1,266.29,269.3,43239.0,266.39,270.1,266.29,269.3,43239.0
2020-06-24 09:40:00,269.35,271.42,269.06,269.45,23466.0,269.35,271.42,269.06,269.45,23466.0
2020-06-24 09:50:00,269.14,269.27,267.3,267.53,19288.0,269.14,269.27,267.3,267.53,19288.0
2020-06-24 10:00:00,267.61,267.87,265.88,266.1,23963.0,267.61,267.87,265.88,266.1,23963.0
2020-06-24 10:10:00,266.05,266.73,265.82,266.01,15553.0,266.05,266.73,265.82,266.01,15553.0
2020-06-24 10:20:00,266.01,267.05,265.5,266.91,11901.0,266.01,267.05,265.5,266.91,11901.0
2020-06-24 10:30:00,266.77,266.88,265.25,265.44,16389.0,266.77,266.88,265.25,265.44,16389.0
2020-06-24 10:40:00,265.55,265.62,265.03,265.48,14833.0,265.55,265.62,265.03,265.48,14833.0
2020-06-24 10:50:00,265.56,265.97,265.32,265.7,14012.0,265.56,265.97,265.32,265.7,14012.0
2020-06-24 11:00:00,265.69,266.37,265.41,265.42,24946.0,265.69,266.37,265.41,265.42,24946.0
2020-06-24 11:10:00,265.49,265.54,263.89,264.04,24645.0,265.49,265.54,263.89,264.04,24645.0
2020-06-24 11:20:00,264.01,264.73,263.34,264.66,22944.0,264.01,264.73,263.34,264.66,22944.0
2020-06-24 11:30:00,264.62,264.67,263.53,263.67,22294.0,264.62,264.67,263.53,263.67,22294.0
2020-06-24 11:40:00,263.69,264.22,263.51,263.76,21937.0,263.69,264.22,263.51,263.76,21937.0
2020-06-24 11:50:00,263.88,265.2,263.88,265.2,19772.0,263.88,265.2,263.88,265.2,19772.0
2020-06-24 12:00:00,265.16,266.45,265.15,265.38,32799.0,265.16,266.45,265.15,265.38,32799.0
2020-06-24 12:10:00,265.42,266.28,264.9,266.26,17872.0,265.42,266.28,264.9,266.26,17872.0
2020-06-24 12:20:00,266.24,266.28,265.42,265.67,15181.0,266.24,266.28,265.42,265.67,15181.0
2020-06-24 12:30:00,265.56,265.68,265.11,265.22,10650.0,265.56,265.68,265.11,265.22,10650.0
2020-06-24 12:40:00,265.23,266.44,265.16,265.8,26601.0,265.23,266.44,265.16,265.8,26601.0
2020-06-24 12:50:00,265.65,265.8,264.83,265.46,14524.0,265.65,265.8,264.83,265.46,14524.0
2020-06-24 13:00:00,265.39,265.57,265.09,265.2,12362.0,265.39,265.57,265.09,265.2,12362.0
2020-06-24 13:10:00,265.28,265.49,264.78,265.31,9345.0,265.28,265.49,264.78,265.31,9345.0
2020-06-24 13:20:00,265.25,265.55,264.85,264.95,14193.0,265.25,265.55,264.85,264.95,14193.0
2020-06-24 13:30:00,264.83,265.07,264.03,264.22,18787.0,264.83,265.07,264.03,264.22,18787.0
2020-06-24 13:40:00,264.24,264.64,264.06,264.52,17310.0,264.24,264.64,264.06,264.52,17310.0
2020-06-24 13:50:00,264.4,264.68,264.21,264.51,9953.0,264.4,264.68,264.21,264.51,9953.0
2020-06-24 14:00:00,264.52,264.54,263.13,264.41,21817.0,264.52,264.54,263.13,264.41,21817.0
2020-06-24 14:10:00,264.61,265.15,264.38,265.0,14187.0,264.61,265.15,264.38,265.0,14187.0
2020-06-24 14:20:00,265.08,265.49,264.83,265.42,10405.0,265.08,265.49,264.83,265.42,10405.0
2020-06-24 14:30:00,265.23,265.25,263.71,263.71,20873.0,265.23,265.25,263.71,263.71,20873.0
2020-06-24 14:40:00,263.67,263.75,263.01,263.43,18492.0,263.67,263.75,263.01,263.43,18492.0
2020-06-24 14:50:00,263.35,263.52,262.18,262.19,30144.0,263.35,263.52,262.18,262.19,30144.0
2020-06-24 15:00:00,262.32,262.64,261.96,262.04,27388.0,262.32,262.64,261.96,262.04,27388.0
2020-06-24 15:10:00,262.05,263.0,261.79,262.94,29203.0,262.05,263.0,261.79,262.94,29203.0
2020-06-24 15:20:00,262.82,263.47,262.47,263.4,24270.0,262.82,263.47,262.47,263.4,24270.0
2020-06-24 15:30:00,263.45,264.36,263.32,264.0,26455.0,263.45,264.36,263.32,264.0,26455.0
2020-06-24 15:40:00,263.9,265.48,263.9,264.66,31902.0,263.9,265.48,263.9,264.66,31902.0
2020-06-24 15:50:00,264.6,264.6,262.74,263.04,80218.0,264.6,264.6,262.74,263.04,80218.0
2020-06-25 09:30:00,262.42,263.42,261.62,263.18,30377.0,262.42,263.42,261.62,263.18,30377.0
2020-06-25 09:40:00,263.0,263.09,261.49,261.49,17595.0,263.0,263.09,261.49,261.49,17595.0
2020-06-25 09:50:00,261.56,262.32,261.3,261.93,13551.0,261.56,262.32,261.3,261.93,13551.0
2020-06-25 10:00:00,262.42,262.66,261.43,261.56,16708.0,262.42,262.66,261.43,261.56,16708.0
2020-06-25 10:10:00,261.71,262.54,261.6,261.86,12301.0,261.71,262.54,261.6,261.86,12301.0
2020-06-25 10:20:00,261.98,262.76,261.92,261.98,20977.0,261.98,262.76,261.92,261.98,20977.0
2020-06-25 10:30:00,261.99,262.07,261.51,261.51,17241.0,261.99,262.07,261.51,261.51,17241.0
2020-06-25 10:40:00,261.59,261.91,261.25,261.53,16626.0,261.59,261.91,261.25,261.53,16626.0
2020-06-25 10:50:00,261.58,261.6,260.69,261.08,22355.0,261.58,261.6,260.69,261.08,22355.0
2020-06-25 11:00:00,260.99,261.0,259.83,260.05,27546.0,260.99,261.0,259.83,260.05,27546.0
2020-06-25 11:10:00,260.09,261.11,259.65,261.0,19590.0,260.09,261.11,259.65,261.0,19590.0
2020-06-25 11:20:00,260.96,261.05,260.47,260.99,13922.0,260.96,261.05,260.47,260.99,13922.0
2020-06-25 11:30:00,260.99,261.89,260.49,260.52,18324.0,260.99,261.89,260.49,260.52,18324.0
2020-06-25 11:40:00,260.5,261.14,259.89,261.1,14561.0,260.5,261.14,259.89,261.1,14561.0
2020-06-25 11:50:00,261.1,261.2,260.56,261.03,15130.0,261.1,261.2,260.56,261.03,15130.0
2020-06-25 12:00:00,260.97,261.16,260.68,260.81,8896.0,260.97,261.16,260.68,260.81,8896.0
2020-06-25 12:10:00,260.8,261.25,260.64,260.88,9575.0,260.8,261.25,260.64,260.88,9575.0
2020-06-25 12:20:00,260.89,261.17,260.47,260.47,12261.0,260.89,261.17,260.47,260.47,12261.0
2020-06-25 12:30:00,260.51,260.55,260.0,260.03,21945.0,260.51,260.55,260.0,260.03,21945.0
2020-06-25 12:40:00,260.04,260.49,260.0,260.14,13517.0,260.04,260.49,260.0,260.14,13517.0
2020-06-25 12:50:00,260.2,260.24,259.78,259.97,31564.0,260.2,260.24,259.78,259.97,31564.0
2020-06-25 13:00:00,260.04,260.04,259.81,259.9,9642.0,260.04,260.04,259.81,259.9,9642.0
2020-06-25 13:10:00,259.91,260.57,259.71,260.42,11484.0,259.91,260.57,259.71,260.42,11484.0
2020-06-25 13:20:00,260.37,260.38,259.93,260.14,24337.0,260.37,260.38,259.93,260.14,24337.0
2020-06-25 13:30:00,260.01,260.07,259.51,259.97,19516.0,260.01,260.07,259.51,259.97,19516.0
2020-06-25 13:40:00,260.1,260.1,259.2,259.39,11303.0,260.1,260.1,259.2,259.39,11303.0
2020-06-25 13:50:00,259.32,259.51,259.02,259.38,22730.0,259.32,259.51,259.02,259.38,22730.0
2020-06-25 14:00:00,259.43,260.25,259.27,259.83,19645.0,259.43,260.25,259.27,259.83,19645.0
2020-06-25 14:10:00,259.83,260.03,259.31,259.38,11235.0,259.83,260.03,259.31,259.38,11235.0
2020-06-25 14:20:00,259.37,259.37,258.82,259.25,15762.0,259.37,259.37,258.82,259.25,15762.0
2020-06-25 14:30:00,259.25,259.45,258.75,259.45,29279.0,259.25,259.45,258.75,259.45,29279.0
2020-06-25 14:40:00,259.45,260.02,259.4,259.87,16568.0,259.45,260.02,259.4,259.87,16568.0
2020-06-25 14:50:00,259.84,260.12,259.47,259.72,12273.0,259.84,260.12,259.47,259.72,12273.0
2020-06-25 15:00:00,259.77,260.85,259.57,260.52,18699.0,259.77,260.85,259.57,260.52,18699.0
2020-06-25 15:10:00,260.49,260.6,260.09,260.24,18443.0,260.49,260.6,260.09,260.24,18443.0
2020-06-25 15:20:00,260.21,261.41,260.2,261.09,25216.0,260.21,261.41,260.2,261.09,25216.0
2020-06-25 15:30:00,260.92,261.81,260.79,261.35,27974.0,260.92,261.81,260.79,261.35,27974.0
2020-06-25 15:40:00,261.43,261.72,261.09,261.15,23797.0,261.43,261.72,261.09,261.15,23797.0
2020-06-25 15:50:00,261.29,262.94,261.29,262.63,93738.0,261.29,262.94,261.29,262.63,93738.0
2020-06-26 09:30:00,262.76,262.99,261.34,261.36,30743.0,262.76,262.99,261.34,261.36,30743.0
2020-06-26 09:40:00,261.25,262.75,260.86,261.16,22755.0,261.25,262.75,260.86,261.16,22755.0
2020-06-26 09:50:00,261.31,262.24,261.16,262.19,15706.0,261.31,262.24,261.16,262.19,15706.0
2020-06-26 10:00:00,262.1,262.14,261.44,261.94,11005.0,262.1,262.14,261.44,261.94,11005.0
2020-06-26 10:10:00,261.89,261.89,260.76,260.83,12007.0,261.89,261.89,260.76,260.83,12007.0
2020-06-26 10:20:00,260.9,260.9,259.95,260.37,8953.0,260.9,260.9,259.95,260.37,8953.0
2020-06-26 10:30:00,260.45,260.51,259.53,259.65,14841.0,260.45,260.51,259.53,259.65,14841.0
2020-06-26 10:40:00,259.78,260.21,259.02,259.09,16178.0,259.78,260.21,259.02,259.09,16178.0
2020-06-26 10:50:00,259.02,259.79,258.79,259.56,10951.0,259.02,259.79,258.79,259.56,10951.0
2020-06-26 11:00:00,259.85,260.51,259.61,260.47,7312.0,259.85,260.51,259.61,260.47,7312.0
2020-06-26 11:10:00,260.51,260.61,259.85,260.15,9304.0,260.51,260.61,259.85,260.15,9304.0
2020-06-26 11:20:00,260.17,260.36,259.8,260.12,17111.0,260.17,260.36,259.8,260.12,17111.0
2020-06-26 11:30:00,260.2,260.84,259.68,260.81,14538.0,260.2,260.84,259.68,260.81,14538.0
2020-06-26 11:40:00,260.77,260.85,260.16,260.64,10760.0,260.77,260.85,260.16,260.64,10760.0
2020-06-26 11:50:00,260.55,260.68,259.9,260.63,16116.0,260.55,260.68,259.9,260.63,16116.0
2020-06-26 12:00:00,260.52,260.52,259.83,260.01,9811.0,260.52,260.52,259.83,260.01,9811.0
2020-06-26 12:10:00,260.1,260.17,259.16,259.18,9868.0,260.1,260.17,259.16,259.18,9868.0
2020-06-26 12:20:00,259.22,260.15,259.04,259.9,15661.0,259.22,260.15,259.04,259.9,15661.0
2020-06-26 12:30:00,259.67,259.7,258.75,259.04,10462.0,259.67,259.7,258.75,259.04,10462.0
2020-06-26 12:40:00,258.95,259.14,258.5,259.08,17414.0,258.95,259.14,258.5,259.08,17414.0
2020-06-26 12:50:00,259.06,259.39,258.78,259.33,7393.0,259.06,259.39,258.78,259.33,7393.0
2020-06-26 13:00:00,259.26,259.8,259.26,259.54,9984.0,259.26,259.8,259.26,259.54,9984.0
2020-06-26 13:10:00,259.64,260.01,259.21,259.34,28933.0,259.64,260.01,259.21,259.34,28933.0
2020-06-26 13:20:00,259.34,259.34,258.67,259.0,26187.0,259.34,259.34,258.67,259.0,26187.0
2020-06-26 13:30:00,259.09,259.8,258.85,259.49,20727.0,259.09,259.8,258.85,259.49,20727.0
2020-06-26 13:40:00,259.42,259.45,259.01,259.15,8902.0,259.42,259.45,259.01,259.15,8902.0
2020-06-26 13:50:00,259.2,259.2,258.37,258.43,47637.0,259.2,259.2,258.37,258.43,47637.0
2020-06-26 14:00:00,258.36,258.64,258.09,258.33,12119.0,258.36,258.64,258.09,258.33,12119.0
2020-06-26 14:10:00,258.34,258.56,258.01,258.05,12909.0,258.34,258.56,258.01,258.05,12909.0
2020-06-26 14:20:00,258.02,258.32,257.6,257.71,15134.0,258.02,258.32,257.6,257.71,15134.0
2020-06-26 14:30:00,257.85,258.44,257.77,258.16,11460.0,257.85,258.44,257.77,258.16,11460.0
2020-06-26 14:40:00,258.1,258.45,257.82,258.29,8281.0,258.1,258.45,257.82,258.29,8281.0
2020-06-26 14:50:00,258.18,258.85,258.15,258.76,11810.0,258.18,258.85,258.15,258.76,11810.0
2020-06-26 15:00:00,258.77,259.07,257.97,258.18,11017.0,258.77,259.07,257.97,258.18,11017.0
2020-06-26 15:10:00,258.15,258.72,258.09,258.19,11684.0,258.15,258.72,258.09,258.19,11684.0
2020-06-26 15:20:00,258.28,258.83,257.68,258.83,11240.0,258.28,258.83,257.68,258.83,11240.0
2020-06-26 15:30:00,258.85,258.85,257.89,258.06,12474.0,258.85,258.85,257.89,258.06,12474.0
2020-06-26 15:40:00,258.11,260.27,258.05,259.6,27656.0,258.11,260.27,258.05,259.6,27656.0
2020-06-26 15:50:00,258.71,259.49,257.88,258.64,146265.0,258.71,259.49,257.88,258.64,146265.0
2020-06-29 09:30:00,260.84,260.89,259.14,259.14,19819.0,260.84,260.89,259.14,259.14,19819.0
2020-06-29 09:40:00,259.08,261.09,258.81,261.03,23890.0,259.08,261.09,258.81,261.03,23890.0
2020-06-29 09:50:00,261.43,261.63,259.99,260.26,20402.0,261.43,261.63,259.99,260.26,20402.0
2020-06-29 10:00:00,260.43,261.11,260.11,260.9,9181.0,260.43,261.11,260.11,260.9,9181.0
2020-06-29 10:10:00,260.75,262.18,260.44,262.04,15573.0,260.75,262.18,260.44,262.04,15573.0
2020-06-29 10:20:00,262.17,262.76,262.03,262.48,11008.0,262.17,262.76,262.03,262.48,11008.0
2020-06-29 10:30:00,262.47,263.08,262.27,263.07,12097.0,262.47,263.08,262.27,263.07,12097.0
2020-06-29 10:40:00,263.15,263.43,262.67,263.03,11451.0,263.15,263.43,262.67,263.03,11451.0
2020-06-29 10:50:00,263.13,263.68,262.31,262.63,11494.0,263.13,263.68,262.31,262.63,11494.0
2020-06-29 11:00:00,262.72,262.98,262.27,262.52,10817.0,262.72,262.98,262.27,262.52,10817.0
2020-06-29 11:10:00,262.46,262.59,262.03,262.32,7701.0,262.46,262.59,262.03,262.32,7701.0
2020-06-29 11:20:00,262.43,263.05,262.3,262.68,18423.0,262.43,263.05,262.3,262.68,18423.0
2020-06-29 11:30:00,262.75,262.81,261.28,261.56,14309.0,262.75,262.81,261.28,261.56,14309.0
2020-06-29 11:40:00,261.71,262.08,261.34,261.98,7008.0,261.71,262.08,261.34,261.98,7008.0
2020-06-29 11:50:00,261.98,262.23,261.82,262.02,10138.0,261.98,262.23,261.82,262.02,10138.0
2020-06-29 12:00:00,262.01,262.45,261.81,261.88,7678.0,262.01,262.45,261.81,261.88,7678.0
2020-06-29 12:10:00,261.98,262.18,261.91,262.14,5800.0,261.98,262.18,261.91,262.14,5800.0
2020-06-29 12:20:00,261.99,262.25,261.57,261.57,5675.0,261.99,262.25,261.57,261.57,5675.0
2020-06-29 12:30:00,261.65,261.69,261.27,261.27,5032.0,261.65,261.69,261.27,261.27,5032.0
2020-06-29 12:40:00,261.21,261.25,260.73,261.1,8055.0,261.21,261.25,260.73,261.1,8055.0
2020-06-29 12:50:00,261.1,261.26,261.01,261.13,7836.0,261.1,261.26,261.01,261.13,7836.0
2020-06-29 13:00:00,261.2,261.25,261.06,261.24,5832.0,261.2,261.25,261.06,261.24,5832.0
2020-06-29 13:10:00,261.21,261.24,261.08,261.09,4867.0,261.21,261.24,261.08,261.09,4867.0
2020-06-29 13:20:00,261.05,261.33,261.0,261.19,5770.0,261.05,261.33,261.0,261.19,5770.0
2020-06-29 13:30:00,261.17,261.29,260.56,260.84,6393.0,261.17,261.29,260.56,260.84,6393.0
2020-06-29 13:40:00,260.88,261.02,260.68,260.91,5930.0,260.88,261.02,260.68,260.91,5930.0
2020-06-29 13:50:00,260.94,261.05,260.57,260.66,8005.0,260.94,261.05,260.57,260.66,8005.0
2020-06-29 14:00:00,260.72,260.85,260.31,260.47,9233.0,260.72,260.85,260.31,260.47,9233.0
2020-06-29 14:10:00,260.47,260.68,259.92,259.95,9918.0,260.47,260.68,259.92,259.95,9918.0
2020-06-29 14:20:00,260.0,260.14,259.66,259.86,13069.0,260.0,260.14,259.66,259.86,13069.0
2020-06-29 14:30:00,259.9,260.04,259.74,259.93,4806.0,259.9,260.04,259.74,259.93,4806.0
2020-06-29 14:40:00,259.93,260.14,259.65,259.75,8248.0,259.93,260.14,259.65,259.75,8248.0
2020-06-29 14:50:00,259.75,259.83,259.26,259.46,11014.0,259.75,259.83,259.26,259.46,11014.0
2020-06-29 15:00:00,259.51,259.54,258.81,258.84,12410.0,259.51,259.54,258.81,258.84,12410.0
2020-06-29 15:10:00,258.91,258.96,258.39,258.66,12983.0,258.91,258.96,258.39,258.66,12983.0
2020-06-29 15:20:00,258.69,258.97,258.62,258.94,12146.0,258.69,258.97,258.62,258.94,12146.0
2020-06-29 15:30:00,258.98,259.49,258.98,259.13,12884.0,258.98,259.49,258.98,259.13,12884.0
2020-06-29 15:40:00,259.21,259.21,258.55,258.65,16608.0,259.21,259.21,258.55,258.65,16608.0
2020-06-29 15:50:00,258.65,260.42,258.48,260.3,56662.0,258.65,260.42,258.48,260.3,56662.0
2020-06-30 09:30:00,260.95,262.37,260.37,261.77,20465.0,260.95,262.37,260.37,261.77,20465.0
2020-06-30 09:40:00,261.72,262.14,260.89,261.19,11371.0,261.72,262.14,260.89,261.19,11371.0
2020-06-30 09:50:00,261.24,261.48,260.74,260.86,11093.0,261.24,261.48,260.74,260.86,11093.0
2020-06-30 10:00:00,260.96,261.62,260.86,261.23,14309.0,260.96,261.62,260.86,261.23,14309.0
2020-06-30 10:10:00,261.13,262.07,261.09,261.89,11690.0,261.13,262.07,261.09,261.89,11690.0
2020-06-30 10:20:00,261.98,262.21,261.58,261.94,10446.0,261.98,262.21,261.58,261.94,10446.0
2020-06-30 10:30:00,262.18,262.88,261.99,262.71,17670.0,262.18,262.88,261.99,262.71,17670.0
2020-06-30 10:40:00,262.81,263.62,262.47,262.7,16084.0,262.81,263.62,262.47,262.7,16084.0
2020-06-30 10:50:00,262.89,264.29,262.89,264.12,24578.0,262.89,264.29,262.89,264.12,24578.0
2020-06-30 11:00:00,264.11,264.21,263.55,263.71,9729.0,264.11,264.21,263.55,263.71,9729.0
2020-06-30 11:10:00,263.78,264.9,263.58,264.85,18652.0,263.78,264.9,263.58,264.85,18652.0
2020-06-30 11:20:00,264.83,265.97,264.49,264.49,64171.0,264.83,265.97,264.49,264.49,64171.0
2020-06-30 11:30:00,264.53,264.85,263.92,264.2,17042.0,264.53,264.85,263.92,264.2,17042.0
2020-06-30 11:40:00,264.3,264.76,264.06,264.48,19370.0,264.3,264.76,264.06,264.48,19370.0
2020-06-30 11:50:00,264.41,264.65,263.53,263.7,31197.0,264.41,264.65,263.53,263.7,31197.0
2020-06-30 12:00:00,263.71,264.72,263.43,264.65,15782.0,263.71,264.72,263.43,264.65,15782.0
2020-06-30 12:10:00,264.56,264.87,264.43,264.74,13611.0,264.56,264.87,264.43,264.74,13611.0
2020-06-30 12:20:00,264.69,264.86,264.49,264.86,9754.0,264.69,264.86,264.49,264.86,9754.0
2020-06-30 12:30:00,264.91,265.14,264.24,265.1,24434.0,264.91,265.14,264.24,265.1,24434.0
2020-06-30 12:40:00,265.1,265.21,264.56,264.8,11639.0,265.1,265.21,264.56,264.8,11639.0
2020-06-30 12:50:00,264.88,265.36,264.84,264.96,11234.0,264.88,265.36,264.84,264.96,11234.0
2020-06-30 13:00:00,264.94,265.23,264.45,264.9,11909.0,264.94,265.23,264.45,264.9,11909.0
2020-06-30 13:10:00,264.87,265.63,264.82,265.63,20794.0,264.87,265.63,264.82,265.63,20794.0
2020-06-30 13:20:00,265.51,265.76,265.36,265.72,7843.0,265.51,265.76,265.36,265.72,7843.0
2020-06-30 13:30:00,265.73,265.85,265.39,265.59,11528.0,265.73,265.85,265.39,265.59,11528.0
2020-06-30 13:40:00,265.46,265.88,265.29,265.72,11112.0,265.46,265.88,265.29,265.72,11112.0
2020-06-30 13:50:00,265.61,265.86,265.54,265.57,4814.0,265.61,265.86,265.54,265.57,4814.0
2020-06-30 14:00:00,265.5,265.68,265.29,265.4,9605.0,265.5,265.68,265.29,265.4,9605.0
2020-06-30 14:10:00,265.38,265.65,265.17,265.52,7784.0,265.38,265.65,265.17,265.52,7784.0
2020-06-30 14:20:00,265.46,265.92,265.38,265.73,12051.0,265.46,265.92,265.38,265.73,12051.0
2020-06-30 14:30:00,265.81,266.38,265.48,266.2,11057.0,265.81,266.38,265.48,266.2,11057.0
2020-06-30 14:40:00,266.18,266.72,266.05,266.31,18209.0,266.18,266.72,266.05,266.31,18209.0
2020-06-30 14:50:00,266.3,266.39,265.99,266.09,6126.0,266.3,266.39,265.99,266.09,6126.0
2020-06-30 15:00:00,266.03,266.1,265.12,265.47,14302.0,266.03,266.1,265.12,265.47,14302.0
2020-06-30 15:10:00,265.54,265.69,265.44,265.68,7378.0,265.54,265.69,265.44,265.68,7378.0
2020-06-30 15:20:00,265.75,266.14,265.64,265.93,11711.0,265.75,266.14,265.64,265.93,11711.0
2020-06-30 15:30:00,265.89,266.29,265.82,266.18,13496.0,265.89,266.29,265.82,266.18,13496.0
2020-06-30 15:40:00,266.15,266.69,266.1,266.53,28917.0,266.15,266.69,266.1,266.53,28917.0
2020-06-30 15:50:00,266.83,268.47,266.83,267.46,78988.0,266.83,268.47,266.83,267.46,78988.0
2020-07-01 09:30:00,266.71,268.6,266.71,267.43,43924.0,266.71,268.6,266.71,267.43,43924.0
2020-07-01 09:40:00,267.69,267.72,266.32,266.84,16636.0,267.69,267.72,266.32,266.84,16636.0
2020-07-01 09:50:00,266.99,267.6,265.92,267.29,34961.0,266.99,267.6,265.92,267.29,34961.0
2020-07-01 10:00:00,267.88,268.94,266.77,268.37,16789.0,267.88,268.94,266.77,268.37,16789.0
2020-07-01 10:10:00,268.31,269.32,267.52,267.86,31439.0,268.31,269.32,267.52,267.86,31439.0
2020-07-01 10:20:00,267.85,267.85,267.05,267.24,12094.0,267.85,267.85,267.05,267.24,12094.0
2020-07-01 10:30:00,267.4,267.4,266.04,266.14,10153.0,267.4,267.4,266.04,266.14,10153.0
2020-07-01 10:40:00,266.01,266.36,265.64,265.88,11446.0,266.01,266.36,265.64,265.88,11446.0
2020-07-01 10:50:00,265.66,266.03,265.47,265.93,13071.0,265.66,266.03,265.47,265.93,13071.0
2020-07-01 11:00:00,265.88,265.88,265.23,265.56,7018.0,265.88,265.88,265.23,265.56,7018.0
2020-07-01 11:10:00,265.48,266.0,265.22,265.37,12026.0,265.48,266.0,265.22,265.37,12026.0
2020-07-01 11:20:00,265.21,265.26,264.26,264.46,13327.0,265.21,265.26,264.26,264.46,13327.0
2020-07-01 11:30:00,264.45,264.99,264.19,264.66,10659.0,264.45,264.99,264.19,264.66,10659.0
2020-07-01 11:40:00,264.63,265.03,264.52,264.76,6864.0,264.63,265.03,264.52,264.76,6864.0
2020-07-01 11:50:00,264.72,264.84,264.5,264.81,8652.0,264.72,264.84,264.5,264.81,8652.0
2020-07-01 12:00:00,264.6,265.2,264.36,265.19,7087.0,264.6,265.2,264.36,265.19,7087.0
2020-07-01 12:10:00,265.06,265.27,264.85,265.2,6664.0,265.06,265.27,264.85,265.2,6664.0
2020-07-01 12:20:00,265.11,265.43,264.92,265.25,11281.0,265.11,265.43,264.92,265.25,11281.0
2020-07-01 12:30:00,265.21,265.66,265.21,265.62,5314.0,265.21,265.66,265.21,265.62,5314.0
2020-07-01 12:40:00,265.55,265.9,265.38,265.61,9854.0,265.55,265.9,265.38,265.61,9854.0
2020-07-01 12:50:00,265.59,265.65,265.14,265.28,9190.0,265.59,265.65,265.14,265.28,9190.0
2020-07-01 13:00:00,265.26,265.53,264.75,265.16,14719.0,265.26,265.53,264.75,265.16,14719.0
2020-07-01 13:10:00,265.17,265.42,264.89,264.99,8705.0,265.17,265.42,264.89,264.99,8705.0
2020-07-01 13:20:00,264.92,264.92,264.1,264.13,16363.0,264.92,264.92,264.1,264.13,16363.0
2020-07-01 13:30:00,264.18,264.37,263.64,263.76,13085.0,264.18,264.37,263.64,263.76,13085.0
2020-07-01 13:40:00,263.7,263.79,262.96,263.15,10206.0,263.7,263.79,262.96,263.15,10206.0
2020-07-01 13:50:00,263.05,263.23,262.5,262.65,11212.0,263.05,263.23,262.5,262.65,11212.0
2020-07-01 14:00:00,262.6,262.71,261.87,262.36,28393.0,262.6,262.71,261.87,262.36,28393.0
2020-07-01 14:10:00,262.34,262.61,262.07,262.28,15278.0,262.34,262.61,262.07,262.28,15278.0
2020-07-01 14:20:00,262.37,262.63,262.23,262.41,10222.0,262.37,262.63,262.23,262.41,10222.0
2020-07-01 14:30:00,262.52,262.97,262.51,262.81,7559.0,262.52,262.97,262.51,262.81,7559.0
2020-07-01 14:40:00,262.88,263.61,262.88,263.46,8864.0,262.88,263.61,262.88,263.46,8864.0
2020-07-01 14:50:00,263.36,263.96,263.15,263.91,9843.0,263.36,263.96,263.15,263.91,9843.0
2020-07-01 15:00:00,263.92,264.32,263.92,264.32,10193.0,263.92,264.32,263.92,264.32,10193.0
2020-07-01 15:10:00,264.42,264.46,264.16,264.22,14999.0,264.42,264.46,264.16,264.22,14999.0
2020-07-01 15:20:00,264.25,264.69,264.25,264.47,15662.0,264.25,264.69,264.25,264.47,15662.0
2020-07-01 15:30:00,264.53,264.78,264.03,264.36,21692.0,264.53,264.78,264.03,264.36,21692.0
2020-07-01 15:40:00,264.33,264.98,264.2,264.94,22259.0,264.33,264.98,264.2,264.94,22259.0
2020-07-01 15:50:00,264.88,265.0,264.05,264.77,88176.0,264.88,265.0,264.05,264.77,88176.0
2020-07-02 09:30:00,265.42,267.2,265.29,266.8,43105.0,265.42,267.2,265.29,266.8,43105.0
2020-07-02 09:40:00,266.98,267.5,265.11,265.62,25544.0,266.98,267.5,265.11,265.62,25544.0
2020-07-02 09:50:00,265.87,266.5,265.49,266.39,14953.0,265.87,266.5,265.49,266.39,14953.0
2020-07-02 10:00:00,266.81,267.04,266.1,266.28,20513.0,266.81,267.04,266.1,266.28,20513.0
2020-07-02 10:10:00,266.32,266.44,265.05,265.43,15901.0,266.32,266.44,265.05,265.43,15901.0
2020-07-02 10:20:00,265.41,265.41,264.12,264.35,10723.0,265.41,265.41,264.12,264.35,10723.0
2020-07-02 10:30:00,264.42,265.46,264.2,265.37,13004.0,264.42,265.46,264.2,265.37,13004.0
2020-07-02 10:40:00,265.32,265.69,265.0,265.58,10726.0,265.32,265.69,265.0,265.58,10726.0
2020-07-02 10:50:00,265.85,265.85,265.0,265.15,21633.0,265.85,265.85,265.0,265.15,21633.0
2020-07-02 11:00:00,265.28,265.88,265.12,265.41,10721.0,265.28,265.88,265.12,265.41,10721.0
2020-07-02 11:10:00,265.47,265.92,265.09,265.67,12683.0,265.47,265.92,265.09,265.67,12683.0
2020-07-02 11:20:00,265.8,266.88,265.75,266.37,9895.0,265.8,266.88,265.75,266.37,9895.0
2020-07-02 11:30:00,266.45,267.46,266.4,267.19,15221.0,266.45,267.46,266.4,267.19,15221.0
2020-07-02 11:40:00,267.22,267.98,267.22,267.73,12533.0,267.22,267.98,267.22,267.73,12533.0
2020-07-02 11:50:00,267.7,267.73,266.54,266.66,14303.0,267.7,267.73,266.54,266.66,14303.0
2020-07-02 12:00:00,266.6,266.64,266.03,266.63,5798.0,266.6,266.64,266.03,266.63,5798.0
2020-07-02 12:10:00,266.53,266.65,265.98,266.48,8343.0,266.53,266.65,265.98,266.48,8343.0
2020-07-02 12:20:00,266.6,266.91,266.44,266.46,4823.0,266.6,266.91,266.44,266.46,4823.0
2020-07-02 12:30:00,266.4,266.51,266.15,266.37,9471.0,266.4,266.51,266.15,266.37,9471.0
2020-07-02 12:40:00,266.26,266.26,265.75,265.88,7380.0,266.26,266.26,265.75,265.88,7380.0
2020-07-02 12:50:00,265.81,266.43,265.76,266.29,7820.0,265.81,266.43,265.76,266.29,7820.0
2020-07-02 13:00:00,266.24,266.38,266.12,266.26,5904.0,266.24,266.38,266.12,266.26,5904.0
2020-07-02 13:10:00,266.34,266.39,265.64,265.85,14792.0,266.34,266.39,265.64,265.85,14792.0
2020-07-02 13:20:00,265.91,265.96,265.0,265.19,11658.0,265.91,265.96,265.0,265.19,11658.0
2020-07-02 13:30:00,265.26,265.31,264.56,264.57,7646.0,265.26,265.31,264.56,264.57,7646.0
2020-07-02 13:40:00,264.62,265.34,264.44,264.77,14523.0,264.62,265.34,264.44,264.77,14523.0
2020-07-02 13:50:00,264.84,264.96,264.66,264.94,10728.0,264.84,264.96,264.66,264.94,10728.0
2020-07-02 14:00:00,264.88,265.57,264.76,265.06,20477.0,264.88,265.57,264.76,265.06,20477.0
2020-07-02 14:10:00,265.12,265.27,264.98,265.19,7926.0,265.12,265.27,264.98,265.19,7926.0
2020-07-02 14:20:00,265.15,265.55,264.91,265.43,7692.0,265.15,265.55,264.91,265.43,7692.0
2020-07-02 14:30:00,265.55,266.36,265.52,266.23,12284.0,265.55,266.36,265.52,266.23,12284.0
2020-07-02 14:40:00,266.25,266.52,265.94,266.18,9298.0,266.25,266.52,265.94,266.18,9298.0
2020-07-02 14:50:00,266.22,266.57,266.22,266.56,7735.0,266.22,266.57,266.22,266.56,7735.0
2020-07-02 15:00:00,266.56,266.7,265.86,265.89,20003.0,266.56,266.7,265.86,265.89,20003.0
2020-07-02 15:10:00,265.95,265.95,265.32,265.4,16942.0,265.95,265.95,265.32,265.4,16942.0
2020-07-02 15:20:00,265.51,265.87,265.47,265.6,7726.0,265.51,265.87,265.47,265.6,7726.0
2020-07-02 15:30:00,265.59,265.88,265.53,265.76,9153.0,265.59,265.88,265.53,265.76,9153.0
2020-07-02 15:40:00,265.78,265.79,265.03,265.03,17402.0,265.78,265.79,265.03,265.03,17402.0
2020-07-02 15:50:00,265.08,265.56,264.81,265.28,61293.0,265.08,265.56,264.81,265.28,61293.0
2020-07-06 09:30:00,268.04,268.19,267.13,267.36,21161.0,268.04,268.19,267.13,267.36,21161.0
2020-07-06 09:40:00,267.46,269.39,267.46,269.35,18179.0,267.46,269.39,267.46,269.35,18179.0
2020-07-06 09:50:00,269.28,270.71,269.26,270.01,13211.0,269.28,270.71,269.26,270.01,13211.0
2020-07-06 10:00:00,270.35,270.62,269.48,269.64,13180.0,270.35,270.62,269.48,269.64,13180.0
2020-07-06 10:10:00,269.65,270.38,269.15,270.24,14708.0,269.65,270.38,269.15,270.24,14708.0
2020-07-06 10:20:00,270.15,270.15,268.85,268.85,11774.0,270.15,270.15,268.85,268.85,11774.0
2020-07-06 10:30:00,268.78,269.34,268.78,269.18,7572.0,268.78,269.34,268.78,269.18,7572.0
2020-07-06 10:40:00,269.11,269.72,268.88,269.6,11126.0,269.11,269.72,268.88,269.6,11126.0
2020-07-06 10:50:00,269.55,270.21,269.55,270.03,6273.0,269.55,270.21,269.55,270.03,6273.0
2020-07-06 11:00:00,269.89,270.14,269.73,269.76,8505.0,269.89,270.14,269.73,269.76,8505.0
2020-07-06 11:10:00,269.63,269.71,269.33,269.5,6744.0,269.63,269.71,269.33,269.5,6744.0
2020-07-06 11:20:00,269.53,270.1,269.44,269.87,8442.0,269.53,270.1,269.44,269.87,8442.0
2020-07-06 11:30:00,269.87,269.93,269.68,269.79,4328.0,269.87,269.93,269.68,269.79,4328.0
2020-07-06 11:40:00,269.74,269.74,269.31,269.55,11731.0,269.74,269.74,269.31,269.55,11731.0
2020-07-06 11:50:00,269.49,269.84,269.48,269.65,7764.0,269.49,269.84,269.48,269.65,7764.0
2020-07-06 12:00:00,269.72,269.73,269.35,269.36,7384.0,269.72,269.73,269.35,269.36,7384.0
2020-07-06 12:10:00,269.32,269.45,269.05,269.16,5915.0,269.32,269.45,269.05,269.16,5915.0
2020-07-06 12:20:00,269.17,269.74,269.17,269.57,8929.0,269.17,269.74,269.17,269.57,8929.0
2020-07-06 12:30:00,269.53,269.53,268.76,268.76,3918.0,269.53,269.53,268.76,268.76,3918.0
2020-07-06 12:40:00,268.66,268.87,268.42,268.87,6056.0,268.66,268.87,268.42,268.87,6056.0
2020-07-06 12:50:00,268.79,269.32,268.75,269.01,5169.0,268.79,269.32,268.75,269.01,5169.0
2020-07-06 13:00:00,269.01,269.19,268.92,268.92,5542.0,269.01,269.19,268.92,268.92,5542.0
2020-07-06 13:10:00,268.93,268.93,268.6,268.72,3500.0,268.93,268.93,268.6,268.72,3500.0
2020-07-06 13:20:00,268.79,269.42,268.7,269.42,11146.0,268.79,269.42,268.7,269.42,11146.0
2020-07-06 13:30:00,269.39,269.51,268.6,268.88,12302.0,269.39,269.51,268.6,268.88,12302.0
2020-07-06 13:40:00,268.81,269.2,268.8,268.92,5313.0,268.81,269.2,268.8,268.92,5313.0
2020-07-06 13:50:00,268.74,269.06,268.64,268.92,5846.0,268.74,269.06,268.64,268.92,5846.0
2020-07-06 14:00:00,268.85,268.85,268.25,268.37,7611.0,268.85,268.85,268.25,268.37,7611.0
2020-07-06 14:10:00,268.51,268.56,268.28,268.49,5464.0,268.51,268.56,268.28,268.49,5464.0
2020-07-06 14:20:00,268.56,268.62,268.27,268.38,7193.0,268.56,268.62,268.27,268.38,7193.0
2020-07-06 14:30:00,268.31,268.37,267.69,267.84,14165.0,268.31,268.37,267.69,267.84,14165.0
2020-07-06 14:40:00,267.9,268.0,267.58,268.0,8384.0,267.9,268.0,267.58,268.0,8384.0
2020-07-06 14:50:00,267.83,268.37,267.82,268.34,11433.0,267.83,268.37,267.82,268.34,11433.0
2020-07-06 15:00:00,268.25,268.67,268.05,268.29,9040.0,268.25,268.67,268.05,268.29,9040.0
2020-07-06 15:10:00,268.24,268.45,268.04,268.26,10966.0,268.24,268.45,268.04,268.26,10966.0
2020-07-06 15:20:00,268.27,268.45,268.16,268.44,11169.0,268.27,268.45,268.16,268.44,11169.0
2020-07-06 15:30:00,268.44,268.57,268.04,268.54,15448.0,268.44,268.57,268.04,268.54,15448.0
2020-07-06 15:40:00,268.55,269.39,268.46,269.39,22245.0,268.55,269.39,268.46,269.39,22245.0
2020-07-06 15:50:00,269.39,269.86,269.02,269.79,62941.0,269.39,269.86,269.02,269.79,62941.0
2020-07-07 09:30:00,268.8,269.97,268.2,268.57,22419.0,268.8,269.97,268.2,268.57,22419.0
2020-07-07 09:40:00,268.72,269.0,267.57,268.17,14742.0,268.72,269.0,267.57,268.17,14742.0
2020-07-07 09:50:00,267.99,269.16,267.87,268.14,12661.0,267.99,269.16,267.87,268.14,12661.0
2020-07-07 10:00:00,268.03,269.1,268.02,268.51,32632.0,268.03,269.1,268.02,268.51,32632.0
2020-07-07 10:10:00,268.26,269.9,268.26,269.11,10050.0,268.26,269.9,268.26,269.11,10050.0
2020-07-07 10:20:00,269.13,269.67,269.07,269.53,18216.0,269.13,269.67,269.07,269.53,18216.0
2020-07-07 10:30:00,269.63,270.1,269.5,269.79,7138.0,269.63,270.1,269.5,269.79,7138.0
2020-07-07 10:40:00,269.72,269.79,268.82,269.09,9200.0,269.72,269.79,268.82,269.09,9200.0
2020-07-07 10:50:00,269.16,269.46,269.1,269.1,7491.0,269.16,269.46,269.1,269.1,7491.0
2020-07-07 11:00:00,269.16,270.2,269.12,270.05,8653.0,269.16,270.2,269.12,270.05,8653.0
2020-07-07 11:10:00,270.21,270.5,270.08,270.47,6963.0,270.21,270.5,270.08,270.47,6963.0
2020-07-07 11:20:00,270.43,271.08,270.29,270.75,16702.0,270.43,271.08,270.29,270.75,16702.0
2020-07-07 11:30:00,270.81,271.07,270.73,270.98,11438.0,270.81,271.07,270.73,270.98,11438.0
2020-07-07 11:40:00,271.07,271.27,270.62,271.05,8146.0,271.07,271.27,270.62,271.05,8146.0
2020-07-07 11:50:00,270.91,270.97,270.52,270.72,8300.0,270.91,270.97,270.52,270.72,8300.0
2020-07-07 12:00:00,270.72,270.84,270.32,270.32,8415.0,270.72,270.84,270.32,270.32,8415.0
2020-07-07 12:10:00,270.43,270.54,270.04,270.48,8415.0,270.43,270.54,270.04,270.48,8415.0
2020-07-07 12:20:00,270.47,270.75,270.29,270.73,9885.0,270.47,270.75,270.29,270.73,9885.0
2020-07-07 12:30:00,270.56,270.85,270.49,270.63,6238.0,270.56,270.85,270.49,270.63,6238.0
2020-07-07 12:40:00,270.69,270.69,270.03,270.48,5232.0,270.69,270.69,270.03,270.48,5232.0
2020-07-07 12:50:00,270.4,270.46,270.11,270.22,4761.0,270.4,270.46,270.11,270.22,4761.0
2020-07-07 13:00:00,270.19,270.34,270.0,270.32,5832.0,270.19,270.34,270.0,270.32,5832.0
2020-07-07 13:10:00,270.28,270.72,270.21,270.64,8553.0,270.28,270.72,270.21,270.64,8553.0
2020-07-07 13:20:00,270.59,270.71,270.24,270.54,5855.0,270.59,270.71,270.24,270.54,5855.0
2020-07-07 13:30:00,270.53,271.19,270.33,271.1,18484.0,270.53,271.19,270.33,271.1,18484.0
2020-07-07 13:40:00,271.04,271.39,271.0,271.37,9756.0,271.04,271.39,271.0,271.37,9756.0
2020-07-07 13:50:00,271.37,271.5,271.05,271.37,5664.0,271.37,271.5,271.05,271.37,5664.0
2020-07-07 14:00:00,271.4,271.51,270.97,271.26,12213.0,271.4,271.51,270.97,271.26,12213.0
2020-07-07 14:10:00,271.23,271.38,270.96,271.04,7670.0,271.23,271.38,270.96,271.04,7670.0
2020-07-07 14:20:00,270.99,271.04,270.54,270.54,4801.0,270.99,271.04,270.54,270.54,4801.0
2020-07-07 14:30:00,270.44,270.44,270.05,270.28,7829.0,270.44,270.44,270.05,270.28,7829.0
2020-07-07 14:40:00,270.5,270.78,270.41,270.7,9335.0,270.5,270.78,270.41,270.7,9335.0
2020-07-07 14:50:00,270.68,271.08,270.58,270.92,8716.0,270.68,271.08,270.58,270.92,8716.0
2020-07-07 15:00:00,270.94,270.98,270.32,270.42,14252.0,270.94,270.98,270.32,270.42,14252.0
2020-07-07 15:10:00,270.43,270.62,270.14,270.24,10025.0,270.43,270.62,270.14,270.24,10025.0
2020-07-07 15:20:00,270.39,270.59,270.12,270.22,9674.0,270.39,270.59,270.12,270.22,9674.0
2020-07-07 15:30:00,270.32,270.32,269.29,269.68,11087.0,270.32,270.32,269.29,269.68,11087.0
2020-07-07 15:40:00,269.67,270.56,269.63,269.75,45450.0,269.67,270.56,269.63,269.75,45450.0
2020-07-07 15:50:00,269.58,272.05,268.03,268.29,185170.0,269.58,272.05,268.03,268.29,185170.0
2020-07-08 09:30:00,294.32,294.99,280.15,282.04,322109.0,294.32,294.99,280.15,282.04,322109.0
2020-07-08 09:40:00,281.85,285.0,281.85,283.83,197530.0,281.85,285.0,281.85,283.83,197530.0
2020-07-08 09:50:00,283.93,286.5,283.57,285.54,221566.0,283.93,286.5,283.57,285.54,221566.0
2020-07-08 10:00:00,285.89,286.36,283.68,285.04,141838.0,285.89,286.36,283.68,285.04,141838.0
2020-07-08 10:10:00,284.97,285.35,282.51,283.16,101534.0,284.97,285.35,282.51,283.16,101534.0
2020-07-08 10:20:00,283.29,284.83,283.2,283.26,94312.0,283.29,284.83,283.2,283.26,94312.0
2020-07-08 10:30:00,283.26,284.11,282.14,282.31,51976.0,283.26,284.11,282.14,282.31,51976.0
2020-07-08 10:40:00,282.33,282.59,281.12,282.41,59520.0,282.33,282.59,281.12,282.41,59520.0
2020-07-08 10:50:00,282.37,282.39,280.78,281.25,39956.0,282.37,282.39,280.78,281.25,39956.0
2020-07-08 11:00:00,281.25,281.55,280.2,280.8,42123.0,281.25,281.55,280.2,280.8,42123.0
2020-07-08 11:10:00,280.9,282.61,280.68,280.77,33799.0,280.9,282.61,280.68,280.77,33799.0
2020-07-08 11:20:00,280.89,281.6,280.4,281.52,23616.0,280.89,281.6,280.4,281.52,23616.0
2020-07-08 11:30:00,281.4,281.51,280.63,281.0,36660.0,281.4,281.51,280.63,281.0,36660.0
2020-07-08 11:40:00,280.93,282.56,280.05,281.92,54641.0,280.93,282.56,280.05,281.92,54641.0
2020-07-08 11:50:00,281.99,283.19,281.8,282.87,47736.0,281.99,283.19,281.8,282.87,47736.0
2020-07-08 12:00:00,282.92,282.97,282.01,282.09,25667.0,282.92,282.97,282.01,282.09,25667.0
2020-07-08 12:10:00,281.96,282.77,281.51,282.6,43760.0,281.96,282.77,281.51,282.6,43760.0
2020-07-08 12:20:00,282.73,283.16,282.48,282.9,38887.0,282.73,283.16,282.48,282.9,38887.0
2020-07-08 12:30:00,283.12,283.18,282.22,282.69,23498.0,283.12,283.18,282.22,282.69,23498.0
2020-07-08 12:40:00,282.63,283.0,281.81,282.87,21216.0,282.63,283.0,281.81,282.87,21216.0
2020-07-08 12:50:00,282.96,283.83,282.92,283.76,27921.0,282.96,283.83,282.92,283.76,27921.0
2020-07-08 13:00:00,283.83,283.83,282.34,282.34,18333.0,283.83,283.83,282.34,282.34,18333.0
2020-07-08 13:10:00,282.34,282.53,281.48,281.74,23981.0,282.34,282.53,281.48,281.74,23981.0
2020-07-08 13:20:00,281.71,281.74,280.92,281.35,21293.0,281.71,281.74,280.92,281.35,21293.0
2020-07-08 13:30:00,281.35,281.77,281.03,281.63,36816.0,281.35,281.77,281.03,281.63,36816.0
2020-07-08 13:40:00,281.63,281.93,281.19,281.58,29514.0,281.63,281.93,281.19,281.58,29514.0
2020-07-08 13:50:00,281.59,281.66,280.8,281.16,29296.0,281.59,281.66,280.8,281.16,29296.0
2020-07-08 14:00:00,281.26,282.0,281.15,281.31,24251.0,281.26,282.0,281.15,281.31,24251.0
2020-07-08 14:10:00,281.3,281.39,280.46,280.63,18703.0,281.3,281.39,280.46,280.63,18703.0
2020-07-08 14:20:00,280.63,280.68,279.5,279.89,28447.0,280.63,280.68,279.5,279.89,28447.0
2020-07-08 14:30:00,279.77,280.15,279.03,279.17,34754.0,279.77,280.15,279.03,279.17,34754.0
2020-07-08 14:40:00,279.23,279.42,278.32,279.03,29439.0,279.23,279.42,278.32,279.03,29439.0
2020-07-08 14:50:00,279.04,279.22,278.17,278.63,27870.0,279.04,279.22,278.17,278.63,27870.0
2020-07-08 15:00:00,278.66,279.79,278.62,278.92,30260.0,278.66,279.79,278.62,278.92,30260.0
2020-07-08 15:10:00,278.99,279.37,278.68,278.81,20637.0,278.99,279.37,278.68,278.81,20637.0
2020-07-08 15:20:00,278.73,279.67,278.37,279.3,27682.0,278.73,279.67,278.37,279.3,27682.0
2020-07-08 15:30:00,279.35,280.12,279.28,279.33,23911.0,279.35,280.12,279.28,279.33,23911.0
2020-07-08 15:40:00,279.33,280.49,279.27,280.2,46402.0,279.33,280.49,279.27,280.2,46402.0
2020-07-08 15:50:00,280.2,280.42,279.63,280.19,74065.0,280.2,280.42,279.63,280.19,74065.0
2020-07-09 09:30:00,282.24,282.99,280.4,280.75,40465.0,282.24,282.99,280.4,280.75,40465.0
2020-07-09 09:40:00,280.64,281.61,279.59,279.68,15140.0,280.64,281.61,279.59,279.68,15140.0
2020-07-09 09:50:00,279.69,280.59,279.52,280.14,18006.0,279.69,280.59,279.52,280.14,18006.0
2020-07-09 10:00:00,280.06,280.16,278.0,278.19,22731.0,280.06,280.16,278.0,278.19,22731.0
2020-07-09 10:10:00,278.28,279.08,277.27,278.22,25018.0,278.28,279.08,277.27,278.22,25018.0
2020-07-09 10:20:00,278.14,278.62,277.58,277.62,11763.0,278.14,278.62,277.58,277.62,11763.0
2020-07-09 10:30:00,277.61,278.7,277.3,277.34,9672.0,277.61,278.7,277.3,277.34,9672.0
2020-07-09 10:40:00,277.3,277.64,276.59,276.78,18812.0,277.3,277.64,276.59,276.78,18812.0
2020-07-09 10:50:00,276.67,277.23,276.12,276.35,14831.0,276.67,277.23,276.12,276.35,14831.0
2020-07-09 11:00:00,276.28,276.77,275.13,276.33,52952.0,276.28,276.77,275.13,276.33,52952.0
2020-07-09 11:10:00,276.25,276.51,274.4,274.63,23544.0,276.25,276.51,274.4,274.63,23544.0
2020-07-09 11:20:00,274.74,275.51,274.28,275.51,23365.0,274.74,275.51,274.28,275.51,23365.0
2020-07-09 11:30:00,275.42,277.13,275.38,276.59,12659.0,275.42,277.13,275.38,276.59,12659.0
2020-07-09 11:40:00,276.6,276.6,275.75,276.12,8209.0,276.6,276.6,275.75,276.12,8209.0
2020-07-09 11:50:00,275.9,276.06,275.38,276.06,9618.0,275.9,276.06,275.38,276.06,9618.0
2020-07-09 12:00:00,275.98,276.71,275.81,276.48,6924.0,275.98,276.71,275.81,276.48,6924.0
2020-07-09 12:10:00,276.43,276.62,276.21,276.56,6858.0,276.43,276.62,276.21,276.56,6858.0
2020-07-09 12:20:00,276.62,276.76,276.14,276.23,7856.0,276.62,276.76,276.14,276.23,7856.0
2020-07-09 12:30:00,276.21,276.64,276.03,276.09,13902.0,276.21,276.64,276.03,276.09,13902.0
2020-07-09 12:40:00,276.07,277.04,276.07,276.75,6475.0,276.07,277.04,276.07,276.75,6475.0
2020-07-09 12:50:00,276.81,276.94,276.26,276.78,8580.0,276.81,276.94,276.26,276.78,8580.0
2020-07-09 13:00:00,276.72,276.79,276.33,276.54,7247.0,276.72,276.79,276.33,276.54,7247.0
2020-07-09 13:10:00,276.59,277.21,276.59,276.97,7706.0,276.59,277.21,276.59,276.97,7706.0
2020-07-09 13:20:00,276.92,276.96,276.63,276.82,7398.0,276.92,276.96,276.63,276.82,7398.0
2020-07-09 13:30:00,276.92,277.42,276.77,277.09,5303.0,276.92,277.42,276.77,277.09,5303.0
2020-07-09 13:40:00,277.16,277.39,276.63,276.63,4230.0,277.16,277.39,276.63,276.63,4230.0
2020-07-09 13:50:00,276.62,277.07,276.54,276.98,7943.0,276.62,277.07,276.54,276.98,7943.0
2020-07-09 14:00:00,277.01,277.25,276.93,277.03,11940.0,277.01,277.25,276.93,277.03,11940.0
2020-07-09 14:10:00,277.0,277.48,276.81,277.46,17262.0,277.0,277.48,276.81,277.46,17262.0
2020-07-09 14:20:00,277.46,277.46,277.22,277.33,4800.0,277.46,277.46,277.22,277.33,4800.0
2020-07-09 14:30:00,277.36,277.42,276.93,277.0,6700.0,277.36,277.42,276.93,277.0,6700.0
2020-07-09 14:40:00,277.04,277.42,276.94,277.14,12884.0,277.04,277.42,276.94,277.14,12884.0
2020-07-09 14:50:00,277.15,277.65,277.07,277.56,5114.0,277.15,277.65,277.07,277.56,5114.0
2020-07-09 15:00:00,277.55,277.85,277.46,277.85,10831.0,277.55,277.85,277.46,277.85,10831.0
2020-07-09 15:10:00,277.73,278.85,277.66,277.74,12257.0,277.73,278.85,277.66,277.74,12257.0
2020-07-09 15:20:00,277.74,277.74,277.0,277.13,20043.0,277.74,277.74,277.0,277.13,20043.0
2020-07-09 15:30:00,277.11,277.37,277.0,277.24,23146.0,277.11,277.37,277.0,277.24,23146.0
2020-07-09 15:40:00,277.28,278.73,277.23,278.61,35210.0,277.28,278.73,277.23,278.61,35210.0
2020-07-09 15:50:00,278.68,279.13,278.29,278.89,62875.0,278.68,279.13,278.29,278.89,62875.0
2020-07-10 09:30:00,277.18,278.68,276.04,278.63,22052.0,277.18,278.68,276.04,278.63,22052.0
2020-07-10 09:40:00,278.68,279.43,276.52,276.77,14713.0,278.68,279.43,276.52,276.77,14713.0
2020-07-10 09:50:00,276.69,276.85,275.89,276.52,9300.0,276.69,276.85,275.89,276.52,9300.0
2020-07-10 10:00:00,276.36,276.37,275.35,276.25,10558.0,276.36,276.37,275.35,276.25,10558.0
2020-07-10 10:10:00,276.52,278.34,276.52,278.16,10634.0,276.52,278.34,276.52,278.16,10634.0
2020-07-10 10:20:00,278.1,278.87,278.03,278.38,9008.0,278.1,278.87,278.03,278.38,9008.0
2020-07-10 10:30:00,278.32,278.41,277.83,277.88,9255.0,278.32,278.41,277.83,277.88,9255.0
2020-07-10 10:40:00,277.9,278.39,277.38,277.51,8656.0,277.9,278.39,277.38,277.51,8656.0
2020-07-10 10:50:00,277.43,277.56,276.72,276.98,7100.0,277.43,277.56,276.72,276.98,7100.0
2020-07-10 11:00:00,277.09,277.37,276.91,277.0,16404.0,277.09,277.37,276.91,277.0,16404.0
2020-07-10 11:10:00,277.14,277.25,276.73,277.11,8649.0,277.14,277.25,276.73,277.11,8649.0
2020-07-10 11:20:00,277.07,277.89,277.07,277.88,14742.0,277.07,277.89,277.07,277.88,14742.0
2020-07-10 11:30:00,277.85,277.85,277.49,277.72,9061.0,277.85,277.85,277.49,277.72,9061.0
2020-07-10 11:40:00,277.7,278.25,277.7,277.82,7517.0,277.7,278.25,277.7,277.82,7517.0
2020-07-10 11:50:00,277.79,278.41,277.74,278.09,9905.0,277.79,278.41,277.74,278.09,9905.0
2020-07-10 12:00:00,278.02,278.24,277.78,278.05,14009.0,278.02,278.24,277.78,278.05,14009.0
2020-07-10 12:10:00,278.13,278.15,277.62,277.66,4407.0,278.13,278.15,277.62,277.66,4407.0
2020-07-10 12:20:00,277.63,277.64,276.84,276.89,5261.0,277.63,277.64,276.84,276.89,5261.0
2020-07-10 12:30:00,276.88,277.44,276.88,277.25,25300.0,276.88,277.44,276.88,277.25,25300.0
2020-07-10 12:40:00,277.32,277.6,277.16,277.38,7213.0,277.32,277.6,277.16,277.38,7213.0
2020-07-10 12:50:00,277.48,277.57,277.29,277.38,4350.0,277.48,277.57,277.29,277.38,4350.0
2020-07-10 13:00:00,277.32,277.34,277.14,277.34,3510.0,277.32,277.34,277.14,277.34,3510.0
2020-07-10 13:10:00,277.32,277.96,277.3,277.83,7381.0,277.32,277.96,277.3,277.83,7381.0
2020-07-10 13:20:00,277.71,277.94,277.68,277.92,2945.0,277.71,277.94,277.68,277.92,2945.0
2020-07-10 13:30:00,277.88,277.9,277.48,277.72,5406.0,277.88,277.9,277.48,277.72,5406.0
2020-07-10 13:40:00,277.75,277.93,277.64,277.93,4500.0,277.75,277.93,277.64,277.93,4500.0
2020-07-10 13:50:00,277.97,278.04,277.65,277.69,6877.0,277.97,278.04,277.65,277.69,6877.0
2020-07-10 14:00:00,277.79,277.81,277.52,277.7,7876.0,277.79,277.81,277.52,277.7,7876.0
2020-07-10 14:10:00,277.72,277.77,277.21,277.52,9945.0,277.72,277.77,277.21,277.52,9945.0
2020-07-10 14:20:00,277.51,277.82,277.16,277.82,30458.0,277.51,277.82,277.16,277.82,30458.0
2020-07-10 14:30:00,277.76,278.51,277.76,278.43,7008.0,277.76,278.51,277.76,278.43,7008.0
2020-07-10 14:40:00,278.56,278.63,278.19,278.44,5600.0,278.56,278.63,278.19,278.44,5600.0
2020-07-10 14:50:00,278.48,278.95,278.46,278.95,6439.0,278.48,278.95,278.46,278.95,6439.0
2020-07-10 15:00:00,278.89,278.95,278.61,278.87,6235.0,278.89,278.95,278.61,278.87,6235.0
2020-07-10 15:10:00,278.8,279.02,278.8,279.02,10101.0,278.8,279.02,278.8,279.02,10101.0
2020-07-10 15:20:00,279.0,279.35,278.93,279.0,9921.0,279.0,279.35,278.93,279.0,9921.0
2020-07-10 15:30:00,278.98,279.47,278.85,279.19,14581.0,278.98,279.47,278.85,279.19,14581.0
2020-07-10 15:40:00,279.19,279.31,278.09,278.44,16464.0,279.19,279.31,278.09,278.44,16464.0
2020-07-10 15:50:00,278.61,279.49,278.61,278.85,54635.0,278.61,279.49,278.61,278.85,54635.0
2020-07-13 09:30:00,279.28,280.42,278.58,278.84,33419.0,279.28,280.42,278.58,278.84,33419.0
2020-07-13 09:40:00,278.75,279.01,278.0,278.69,9756.0,278.75,279.01,278.0,278.69,9756.0
2020-07-13 09:50:00,278.9,280.76,278.9,280.24,10738.0,278.9,280.76,278.9,280.24,10738.0
2020-07-13 10:00:00,279.99,281.01,279.93,280.68,9728.0,279.99,281.01,279.93,280.68,9728.0
2020-07-13 10:10:00,280.87,280.96,280.07,280.07,6925.0,280.87,280.96,280.07,280.07,6925.0
2020-07-13 10:20:00,280.45,280.48,280.02,280.36,7943.0,280.45,280.48,280.02,280.36,7943.0
2020-07-13 10:30:00,280.41,280.87,279.89,280.73,9314.0,280.41,280.87,279.89,280.73,9314.0
2020-07-13 10:40:00,280.72,281.08,280.5,281.03,9671.0,280.72,281.08,280.5,281.03,9671.0
2020-07-13 10:50:00,281.0,281.52,280.84,281.43,8557.0,281.0,281.52,280.84,281.43,8557.0
2020-07-13 11:00:00,281.4,281.63,281.17,281.4,8252.0,281.4,281.63,281.17,281.4,8252.0
2020-07-13 11:10:00,281.39,281.91,281.32,281.69,7919.0,281.39,281.91,281.32,281.69,7919.0
2020-07-13 11:20:00,281.76,282.24,281.76,282.13,12266.0,281.76,282.24,281.76,282.13,12266.0
2020-07-13 11:30:00,282.2,282.37,281.59,281.99,7756.0,282.2,282.37,281.59,281.99,7756.0
2020-07-13 11:40:00,281.97,281.98,280.59,280.84,18266.0,281.97,281.98,280.59,280.84,18266.0
2020-07-13 11:50:00,280.93,281.06,280.2,280.23,11882.0,280.93,281.06,280.2,280.23,11882.0
2020-07-13 12:00:00,280.35,280.96,280.26,280.8,7303.0,280.35,280.96,280.26,280.8,7303.0
2020-07-13 12:10:00,280.79,281.15,280.61,281.07,8548.0,280.79,281.15,280.61,281.07,8548.0
2020-07-13 12:20:00,281.14,281.44,280.84,281.38,6167.0,281.14,281.44,280.84,281.38,6167.0
2020-07-13 12:30:00,281.38,281.58,281.16,281.58,8414.0,281.38,281.58,281.16,281.58,8414.0
2020-07-13 12:40:00,281.56,282.2,281.56,282.2,7539.0,281.56,282.2,281.56,282.2,7539.0
2020-07-13 12:50:00,282.15,282.68,282.15,282.49,4209.0,282.15,282.68,282.15,282.49,4209.0
2020-07-13 13:00:00,282.56,282.73,281.77,281.77,8070.0,282.56,282.73,281.77,281.77,8070.0
2020-07-13 13:10:00,281.81,282.0,281.74,281.98,4367.0,281.81,282.0,281.74,281.98,4367.0
2020-07-13 13:20:00,281.82,282.18,281.72,282.18,11021.0,281.82,282.18,281.72,282.18,11021.0
2020-07-13 13:30:00,282.39,282.52,282.25,282.34,7837.0,282.39,282.52,282.25,282.34,7837.0
2020-07-13 13:40:00,282.3,282.3,281.86,281.97,9222.0,282.3,282.3,281.86,281.97,9222.0
2020-07-13 13:50:00,281.81,282.86,281.81,282.62,9174.0,281.81,282.86,281.81,282.62,9174.0
2020-07-13 14:00:00,282.65,282.72,282.1,282.21,6766.0,282.65,282.72,282.1,282.21,6766.0
2020-07-13 14:10:00,282.19,282.19,281.57,281.72,4957.0,282.19,282.19,281.57,281.72,4957.0
2020-07-13 14:20:00,281.65,281.65,280.48,280.68,9576.0,281.65,281.65,280.48,280.68,9576.0
2020-07-13 14:30:00,280.79,281.32,280.58,281.15,14028.0,280.79,281.32,280.58,281.15,14028.0
2020-07-13 14:40:00,281.23,281.37,280.76,281.18,6581.0,281.23,281.37,280.76,281.18,6581.0
2020-07-13 14:50:00,281.13,281.13,280.14,280.58,13698.0,281.13,281.13,280.14,280.58,13698.0
2020-07-13 15:00:00,280.46,280.46,278.68,278.88,8477.0,280.46,280.46,278.68,278.88,8477.0
2020-07-13 15:10:00,278.97,279.0,278.17,278.28,7419.0,278.97,279.0,278.17,278.28,7419.0
2020-07-13 15:20:00,278.25,278.76,278.16,278.29,11544.0,278.25,278.76,278.16,278.29,11544.0
2020-07-13 15:30:00,278.14,278.31,276.89,276.91,9020.0,278.14,278.31,276.89,276.91,9020.0
2020-07-13 15:40:00,277.04,278.19,276.59,276.73,19423.0,277.04,278.19,276.59,276.73,19423.0
2020-07-13 15:50:00,276.75,277.1,275.9,276.64,57080.0,276.75,277.1,275.9,276.64,57080.0
2020-07-14 09:30:00,275.15,277.9,274.14,277.1,44748.0,275.15,277.9,274.14,277.1,44748.0
2020-07-14 09:40:00,277.36,278.27,276.01,277.15,12614.0,277.36,278.27,276.01,277.15,12614.0
2020-07-14 09:50:00,276.69,277.11,275.09,276.7,10472.0,276.69,277.11,275.09,276.7,10472.0
2020-07-14 10:00:00,276.35,277.27,275.92,276.21,10062.0,276.35,277.27,275.92,276.21,10062.0
2020-07-14 10:10:00,275.95,277.63,275.61,277.03,8854.0,275.95,277.63,275.61,277.03,8854.0
2020-07-14 10:20:00,277.12,277.71,275.75,276.08,7310.0,277.12,277.71,275.75,276.08,7310.0
2020-07-14 10:30:00,276.66,277.34,275.83,275.83,8553.0,276.66,277.34,275.83,275.83,8553.0
2020-07-14 10:40:00,276.0,276.87,275.99,276.63,5785.0,276.0,276.87,275.99,276.63,5785.0
2020-07-14 10:50:00,276.41,277.24,276.13,276.56,5839.0,276.41,277.24,276.13,276.56,5839.0
2020-07-14 11:00:00,276.64,277.0,275.8,277.0,9938.0,276.64,277.0,275.8,277.0,9938.0
2020-07-14 11:10:00,277.0,277.44,276.52,276.81,32277.0,277.0,277.44,276.52,276.81,32277.0
2020-07-14 11:20:00,276.71,277.74,276.71,277.57,7392.0,276.71,277.74,276.71,277.57,7392.0
2020-07-14 11:30:00,277.34,278.4,277.2,277.45,18703.0,277.34,278.4,277.2,277.45,18703.0
2020-07-14 11:40:00,277.53,277.87,277.36,277.72,8468.0,277.53,277.87,277.36,277.72,8468.0
2020-07-14 11:50:00,277.75,277.89,276.67,277.61,5746.0,277.75,277.89,276.67,277.61,5746.0
2020-07-14 12:00:00,277.6,277.75,276.96,277.0,3217.0,277.6,277.75,276.96,277.0,3217.0
2020-07-14 12:10:00,276.79,277.64,276.68,277.64,4976.0,276.79,277.64,276.68,277.64,4976.0
2020-07-14 12:20:00,277.81,278.61,277.76,278.1,9199.0,277.81,278.61,277.76,278.1,9199.0
2020-07-14 12:30:00,278.05,278.23,277.89,278.13,2500.0,278.05,278.23,277.89,278.13,2500.0
2020-07-14 12:40:00,278.04,278.38,277.75,278.25,4392.0,278.04,278.38,277.75,278.25,4392.0
2020-07-14 12:50:00,278.3,278.3,277.33,277.42,2381.0,278.3,278.3,277.33,277.42,2381.0
2020-07-14 13:00:00,277.5,277.68,276.97,277.44,7544.0,277.5,277.68,276.97,277.44,7544.0
2020-07-14 13:10:00,277.41,278.21,277.41,278.1,3433.0,277.41,278.21,277.41,278.1,3433.0
2020-07-14 13:20:00,278.23,279.0,278.23,278.87,6209.0,278.23,279.0,278.23,278.87,6209.0
2020-07-14 13:30:00,278.86,279.68,278.86,279.59,7684.0,278.86,279.68,278.86,279.59,7684.0
2020-07-14 13:40:00,279.67,279.68,279.37,279.39,8858.0,279.67,279.68,279.37,279.39,8858.0
2020-07-14 13:50:00,279.37,279.37,278.19,278.46,9307.0,279.37,279.37,278.19,278.46,9307.0
2020-07-14 14:00:00,278.68,279.61,278.5,278.88,7628.0,278.68,279.61,278.5,278.88,7628.0
2020-07-14 14:10:00,278.91,279.58,278.81,279.48,11692.0,278.91,279.58,278.81,279.48,11692.0
2020-07-14 14:20:00,279.5,279.83,279.39,279.65,20433.0,279.5,279.83,279.39,279.65,20433.0
2020-07-14 14:30:00,279.69,279.69,278.99,279.11,7142.0,279.69,279.69,278.99,279.11,7142.0
2020-07-14 14:40:00,279.28,279.45,278.96,279.17,6363.0,279.28,279.45,278.96,279.17,6363.0
2020-07-14 14:50:00,279.28,279.99,279.22,279.8,6050.0,279.28,279.99,279.22,279.8,6050.0
2020-07-14 15:00:00,279.82,279.89,278.86,279.51,9842.0,279.82,279.89,278.86,279.51,9842.0
2020-07-14 15:10:00,279.45,279.45,278.91,279.25,12271.0,279.45,279.45,278.91,279.25,12271.0
2020-07-14 15:20:00,279.58,280.79,279.53,280.53,16298.0,279.58,280.79,279.53,280.53,16298.0
2020-07-14 15:30:00,280.63,280.85,280.46,280.63,8201.0,280.63,280.85,280.46,280.63,8201.0
2020-07-14 15:40:00,280.56,281.22,280.54,281.08,17935.0,280.56,281.22,280.54,281.08,17935.0
2020-07-14 15:50:00,281.4,281.76,280.87,281.05,50694.0,281.4,281.76,280.87,281.05,50694.0
2020-07-15 09:30:00,282.13,283.0,280.67,282.8,57373.0,282.13,283.0,280.67,282.8,57373.0
2020-07-15 09:40:00,282.83,283.71,282.18,282.18,53212.0,282.83,283.71,282.18,282.18,53212.0
2020-07-15 09:50:00,282.31,282.95,281.68,282.0,21345.0,282.31,282.95,281.68,282.0,21345.0
2020-07-15 10:00:00,282.21,282.35,280.99,281.19,22439.0,282.21,282.35,280.99,281.19,22439.0
2020-07-15 10:10:00,281.35,282.28,281.23,282.15,9034.0,281.35,282.28,281.23,282.15,9034.0
2020-07-15 10:20:00,282.29,282.92,282.29,282.62,10180.0,282.29,282.92,282.29,282.62,10180.0
2020-07-15 10:30:00,282.76,283.94,282.76,283.89,13153.0,282.76,283.94,282.76,283.89,13153.0
2020-07-15 10:40:00,283.88,284.05,283.16,283.73,6848.0,283.88,284.05,283.16,283.73,6848.0
2020-07-15 10:50:00,283.68,283.69,282.53,282.53,15163.0,283.68,283.69,282.53,282.53,15163.0
2020-07-15 11:00:00,282.75,283.0,282.33,282.55,11091.0,282.75,283.0,282.33,282.55,11091.0
2020-07-15 11:10:00,282.45,282.74,282.11,282.58,10220.0,282.45,282.74,282.11,282.58,10220.0
2020-07-15 11:20:00,282.6,282.8,281.9,282.8,8312.0,282.6,282.8,281.9,282.8,8312.0
2020-07-15 11:30:00,282.8,282.83,282.21,282.3,6551.0,282.8,282.83,282.21,282.3,6551.0
2020-07-15 11:40:00,281.95,282.21,281.01,281.15,6150.0,281.95,282.21,281.01,281.15,6150.0
2020-07-15 11:50:00,281.14,281.39,280.76,280.91,11500.0,281.14,281.39,280.76,280.91,11500.0
2020-07-15 12:00:00,280.65,281.35,280.39,281.12,6618.0,280.65,281.35,280.39,281.12,6618.0
2020-07-15 12:10:00,281.01,281.58,280.74,281.58,4370.0,281.01,281.58,280.74,281.58,4370.0
2020-07-15 12:20:00,281.53,282.14,281.5,282.09,6680.0,281.53,282.14,281.5,282.09,6680.0
2020-07-15 12:30:00,282.02,282.11,281.39,281.46,5290.0,282.02,282.11,281.39,281.46,5290.0
2020-07-15 12:40:00,281.39,282.08,281.21,281.97,3684.0,281.39,282.08,281.21,281.97,3684.0
2020-07-15 12:50:00,281.85,282.85,281.83,282.85,4200.0,281.85,282.85,281.83,282.85,4200.0
2020-07-15 13:00:00,282.87,283.13,282.63,283.07,9206.0,282.87,283.13,282.63,283.07,9206.0
2020-07-15 13:10:00,283.2,283.21,282.78,282.91,6593.0,283.2,283.21,282.78,282.91,6593.0
2020-07-15 13:20:00,282.98,283.18,282.6,283.09,19183.0,282.98,283.18,282.6,283.09,19183.0
2020-07-15 13:30:00,283.06,283.79,282.92,283.79,15473.0,283.06,283.79,282.92,283.79,15473.0
2020-07-15 13:40:00,283.75,283.81,283.31,283.62,7436.0,283.75,283.81,283.31,283.62,7436.0
2020-07-15 13:50:00,283.68,283.9,283.24,283.4,7590.0,283.68,283.9,283.24,283.4,7590.0
2020-07-15 14:00:00,283.36,284.28,283.11,283.95,13290.0,283.36,284.28,283.11,283.95,13290.0
2020-07-15 14:10:00,284.01,284.04,283.5,283.7,7035.0,284.01,284.04,283.5,283.7,7035.0
2020-07-15 14:20:00,283.79,284.59,283.7,283.92,17486.0,283.79,284.59,283.7,283.92,17486.0
2020-07-15 14:30:00,283.97,284.69,283.88,284.47,10511.0,283.97,284.69,283.88,284.47,10511.0
2020-07-15 14:40:00,284.45,284.64,284.05,284.11,6816.0,284.45,284.64,284.05,284.11,6816.0
2020-07-15 14:50:00,284.0,284.14,283.68,283.88,5313.0,284.0,284.14,283.68,283.88,5313.0
2020-07-15 15:00:00,283.71,284.2,283.64,283.88,9048.0,283.71,284.2,283.64,283.88,9048.0
2020-07-15 15:10:00,283.81,283.81,283.08,283.27,8611.0,283.81,283.81,283.08,283.27,8611.0
2020-07-15 15:20:00,283.38,283.84,283.21,283.78,9647.0,283.38,283.84,283.21,283.78,9647.0
2020-07-15 15:30:00,283.79,284.0,283.49,283.59,15012.0,283.79,284.0,283.49,283.59,15012.0
2020-07-15 15:40:00,283.5,283.68,283.19,283.51,15975.0,283.5,283.68,283.19,283.51,15975.0
2020-07-15 15:50:00,283.53,283.53,282.78,282.93,48731.0,283.53,283.53,282.78,282.93,48731.0
2020-07-16 09:30:00,282.22,282.32,278.97,279.09,21055.0,282.22,282.32,278.97,279.09,21055.0
2020-07-16 09:40:00,279.1,280.31,278.5,279.74,10394.0,279.1,280.31,278.5,279.74,10394.0
2020-07-16 09:50:00,279.68,280.53,279.68,280.11,6345.0,279.68,280.53,279.68,280.11,6345.0
2020-07-16 10:00:00,280.45,280.71,279.88,280.59,9508.0,280.45,280.71,279.88,280.59,9508.0
2020-07-16 10:10:00,280.62,281.0,280.2,280.2,9204.0,280.62,281.0,280.2,280.2,9204.0
2020-07-16 10:20:00,280.1,280.52,279.58,279.8,16578.0,280.1,280.52,279.58,279.8,16578.0
2020-07-16 10:30:00,279.8,280.38,279.26,280.13,9810.0,279.8,280.38,279.26,280.13,9810.0
2020-07-16 10:40:00,280.19,280.56,279.97,280.29,7500.0,280.19,280.56,279.97,280.29,7500.0
2020-07-16 10:50:00,280.28,280.44,279.55,279.95,6425.0,280.28,280.44,279.55,279.95,6425.0
2020-07-16 11:00:00,279.95,280.0,278.9,278.99,9113.0,279.95,280.0,278.9,278.99,9113.0
2020-07-16 11:10:00,279.12,279.24,278.59,278.77,7544.0,279.12,279.24,278.59,278.77,7544.0
2020-07-16 11:20:00,278.91,279.97,278.77,279.23,16486.0,278.91,279.97,278.77,279.23,16486.0
2020-07-16 11:30:00,279.13,279.13,278.28,278.65,7694.0,279.13,279.13,278.28,278.65,7694.0
2020-07-16 11:40:00,278.63,278.78,278.4,278.4,7782.0,278.63,278.78,278.4,278.4,7782.0
2020-07-16 11:50:00,278.38,278.57,278.22,278.53,5761.0,278.38,278.57,278.22,278.53,5761.0
2020-07-16 12:00:00,278.65,278.65,278.23,278.4,3200.0,278.65,278.65,278.23,278.4,3200.0
2020-07-16 12:10:00,278.34,278.47,277.82,277.82,10017.0,278.34,278.47,277.82,277.82,10017.0
2020-07-16 12:20:00,277.78,277.9,277.52,277.86,6384.0,277.78,277.9,277.52,277.86,6384.0
2020-07-16 12:30:00,277.84,277.84,277.6,277.68,7248.0,277.84,277.84,277.6,277.68,7248.0
2020-07-16 12:40:00,277.74,277.82,277.42,277.57,9059.0,277.74,277.82,277.42,277.57,9059.0
2020-07-16 12:50:00,277.49,277.55,276.81,276.81,8067.0,277.49,277.55,276.81,276.81,8067.0
2020-07-16 13:00:00,276.95,277.71,276.9,277.64,12439.0,276.95,277.71,276.9,277.64,12439.0
2020-07-16 13:10:00,277.59,277.73,277.25,277.73,9630.0,277.59,277.73,277.25,277.73,9630.0
2020-07-16 13:20:00,277.57,278.49,277.56,278.49,5580.0,277.57,278.49,277.56,278.49,5580.0
2020-07-16 13:30:00,278.43,278.52,278.14,278.19,5662.0,278.43,278.52,278.14,278.19,5662.0
2020-07-16 13:40:00,278.27,278.73,278.0,278.68,3955.0,278.27,278.73,278.0,278.68,3955.0
2020-07-16 13:50:00,278.71,278.82,278.41,278.41,3600.0,278.71,278.82,278.41,278.41,3600.0
2020-07-16 14:00:00,278.32,279.2,278.32,278.99,6564.0,278.32,279.2,278.32,278.99,6564.0
2020-07-16 14:10:00,278.97,279.18,278.88,279.06,5070.0,278.97,279.18,278.88,279.06,5070.0
2020-07-16 14:20:00,279.24,279.51,279.24,279.44,3726.0,279.24,279.51,279.24,279.44,3726.0
2020-07-16 14:30:00,279.43,279.54,279.12,279.4,13153.0,279.43,279.54,279.12,279.4,13153.0
2020-07-16 14:40:00,279.37,279.56,278.87,278.87,9398.0,279.37,279.56,278.87,278.87,9398.0
2020-07-16 14:50:00,278.76,278.85,278.26,278.26,4550.0,278.76,278.85,278.26,278.26,4550.0
2020-07-16 15:00:00,278.41,278.73,278.2,278.73,6269.0,278.41,278.73,278.2,278.73,6269.0
2020-07-16 15:10:00,278.59,278.85,278.42,278.78,6531.0,278.59,278.85,278.42,278.78,6531.0
2020-07-16 15:20:00,278.8,279.42,278.8,279.42,9348.0,278.8,279.42,278.8,279.42,9348.0
2020-07-16 15:30:00,279.51,279.95,279.4,279.72,10084.0,279.51,279.95,279.4,279.72,10084.0
2020-07-16 15:40:00,279.76,279.82,279.45,279.61,11022.0,279.76,279.82,279.45,279.61,11022.0
2020-07-16 15:50:00,279.6,279.85,279.21,279.55,31557.0,279.6,279.85,279.21,279.55,31557.0
2020-07-17 09:30:00,280.34,280.87,279.26,280.6,53388.0,280.34,280.87,279.26,280.6,53388.0
2020-07-17 09:40:00,280.45,281.7,280.44,281.22,11086.0,280.45,281.7,280.44,281.22,11086.0
2020-07-17 09:50:00,281.63,282.07,281.09,281.75,15652.0,281.63,282.07,281.09,281.75,15652.0
2020-07-17 10:00:00,281.66,282.25,281.63,281.73,14258.0,281.66,282.25,281.63,281.73,14258.0
2020-07-17 10:10:00,281.64,282.33,281.0,281.22,11140.0,281.64,282.33,281.0,281.22,11140.0
2020-07-17 10:20:00,281.41,281.9,280.52,281.07,14734.0,281.41,281.9,280.52,281.07,14734.0
2020-07-17 10:30:00,281.07,281.83,280.8,281.75,7146.0,281.07,281.83,280.8,281.75,7146.0
2020-07-17 10:40:00,281.88,282.05,281.61,281.74,8344.0,281.88,282.05,281.61,281.74,8344.0
2020-07-17 10:50:00,281.79,282.41,281.79,282.01,7782.0,281.79,282.41,281.79,282.01,7782.0
2020-07-17 11:00:00,281.98,282.94,281.98,282.84,6631.0,281.98,282.94,281.98,282.84,6631.0
2020-07-17 11:10:00,282.86,283.47,282.72,283.11,9436.0,282.86,283.47,282.72,283.11,9436.0
2020-07-17 11:20:00,283.15,283.48,282.97,283.22,11547.0,283.15,283.48,282.97,283.22,11547.0
2020-07-17 11:30:00,283.15,283.15,282.47,282.79,15340.0,283.15,283.15,282.47,282.79,15340.0
2020-07-17 11:40:00,282.75,282.82,282.02,282.07,3932.0,282.75,282.82,282.02,282.07,3932.0
2020-07-17 11:50:00,282.25,282.75,282.09,282.59,6379.0,282.25,282.75,282.09,282.59,6379.0
2020-07-17 12:00:00,282.57,283.13,282.41,283.13,5656.0,282.57,283.13,282.41,283.13,5656.0
2020-07-17 12:10:00,283.17,283.37,283.05,283.17,4877.0,283.17,283.37,283.05,283.17,4877.0
2020-07-17 12:20:00,283.25,283.44,283.18,283.21,4950.0,283.25,283.44,283.18,283.21,4950.0
2020-07-17 12:30:00,283.2,283.29,283.01,283.01,4726.0,283.2,283.29,283.01,283.01,4726.0
2020-07-17 12:40:00,283.13,283.3,282.9,283.01,7335.0,283.13,283.3,282.9,283.01,7335.0
2020-07-17 12:50:00,283.07,283.25,283.06,283.18,5445.0,283.07,283.25,283.06,283.18,5445.0
2020-07-17 13:00:00,283.19,283.29,283.0,283.29,4399.0,283.19,283.29,283.0,283.29,4399.0
2020-07-17 13:10:00,283.25,283.35,282.69,282.85,6814.0,283.25,283.35,282.69,282.85,6814.0
2020-07-17 13:20:00,282.79,283.04,282.71,282.79,3461.0,282.79,283.04,282.71,282.79,3461.0
2020-07-17 13:30:00,282.85,282.94,282.59,282.62,2700.0,282.85,282.94,282.59,282.62,2700.0
2020-07-17 13:40:00,282.66,282.85,282.54,282.78,2451.0,282.66,282.85,282.54,282.78,2451.0
2020-07-17 13:50:00,282.78,282.86,282.66,282.83,2460.0,282.78,282.86,282.66,282.83,2460.0
2020-07-17 14:00:00,282.8,283.21,282.71,283.12,4981.0,282.8,283.21,282.71,283.12,4981.0
2020-07-17 14:10:00,283.11,283.13,282.74,282.8,2960.0,283.11,283.13,282.74,282.8,2960.0
2020-07-17 14:20:00,282.86,282.91,282.57,282.91,3235.0,282.86,282.91,282.57,282.91,3235.0
2020-07-17 14:30:00,282.85,282.93,282.41,282.9,30191.0,282.85,282.93,282.41,282.9,30191.0
2020-07-17 14:40:00,282.9,283.25,282.77,283.23,8413.0,282.9,283.25,282.77,283.23,8413.0
2020-07-17 14:50:00,283.24,283.4,283.07,283.08,5891.0,283.24,283.4,283.07,283.08,5891.0
2020-07-17 15:00:00,283.09,283.11,282.52,282.63,4635.0,283.09,283.11,282.52,282.63,4635.0
2020-07-17 15:10:00,282.47,282.47,282.03,282.17,6598.0,282.47,282.47,282.03,282.17,6598.0
2020-07-17 15:20:00,282.16,282.72,282.14,282.38,7244.0,282.16,282.72,282.14,282.38,7244.0
2020-07-17 15:30:00,282.37,282.56,282.17,282.4,15469.0,282.37,282.56,282.17,282.4,15469.0
2020-07-17 15:40:00,282.35,282.44,281.9,281.98,21703.0,282.35,282.44,281.9,281.98,21703.0
2020-07-17 15:50:00,282.12,282.33,281.56,281.9,76581.0,282.12,282.33,281.56,281.9,76581.0
2020-07-20 09:30:00,281.14,283.07,281.14,282.46,24504.0,281.14,283.07,281.14,282.46,24504.0
2020-07-20 09:40:00,282.51,283.58,281.41,282.97,20192.0,282.51,283.58,281.41,282.97,20192.0
2020-07-20 09:50:00,283.0,283.74,282.42,282.72,7129.0,283.0,283.74,282.42,282.72,7129.0
2020-07-20 10:00:00,282.65,282.88,282.31,282.75,7846.0,282.65,282.88,282.31,282.75,7846.0
2020-07-20 10:10:00,282.73,284.03,282.72,284.03,9471.0,282.73,284.03,282.72,284.03,9471.0
2020-07-20 10:20:00,284.01,284.23,283.19,283.32,10074.0,284.01,284.23,283.19,283.32,10074.0
2020-07-20 10:30:00,283.4,284.21,283.38,283.48,7072.0,283.4,284.21,283.38,283.48,7072.0
2020-07-20 10:40:00,283.51,283.91,283.26,283.65,6611.0,283.51,283.91,283.26,283.65,6611.0
2020-07-20 10:50:00,283.63,283.66,283.1,283.47,5337.0,283.63,283.66,283.1,283.47,5337.0
2020-07-20 11:00:00,283.5,283.5,282.86,282.86,4612.0,283.5,283.5,282.86,282.86,4612.0
2020-07-20 11:10:00,282.88,283.15,282.69,282.73,5535.0,282.88,283.15,282.69,282.73,5535.0
2020-07-20 11:20:00,282.92,283.15,282.77,283.01,5800.0,282.92,283.15,282.77,283.01,5800.0
2020-07-20 11:30:00,283.06,283.3,282.86,282.98,6864.0,283.06,283.3,282.86,282.98,6864.0
2020-07-20 11:40:00,283.02,283.02,282.6,282.6,6793.0,283.02,283.02,282.6,282.6,6793.0
2020-07-20 11:50:00,282.5,282.85,282.5,282.62,7262.0,282.5,282.85,282.5,282.62,7262.0
2020-07-20 12:00:00,282.73,282.73,281.99,282.0,5436.0,282.73,282.73,281.99,282.0,5436.0
2020-07-20 12:10:00,282.0,282.57,282.0,282.54,5958.0,282.0,282.57,282.0,282.54,5958.0
2020-07-20 12:20:00,282.57,282.84,282.48,282.52,3784.0,282.57,282.84,282.48,282.52,3784.0
2020-07-20 12:30:00,282.51,282.76,282.47,282.61,10144.0,282.51,282.76,282.47,282.61,10144.0
2020-07-20 12:40:00,282.64,282.72,282.39,282.44,4300.0,282.64,282.72,282.39,282.44,4300.0
2020-07-20 12:50:00,282.4,282.87,282.31,282.77,6960.0,282.4,282.87,282.31,282.77,6960.0
2020-07-20 13:00:00,282.77,282.84,282.58,282.62,6386.0,282.77,282.84,282.58,282.62,6386.0
2020-07-20 13:10:00,282.62,283.18,282.61,283.1,6388.0,282.62,283.18,282.61,283.1,6388.0
2020-07-20 13:20:00,283.06,283.28,282.79,282.96,7152.0,283.06,283.28,282.79,282.96,7152.0
2020-07-20 13:30:00,282.94,283.0,282.72,282.88,6100.0,282.94,283.0,282.72,282.88,6100.0
2020-07-20 13:40:00,282.92,283.46,282.91,283.15,5571.0,282.92,283.46,282.91,283.15,5571.0
2020-07-20 13:50:00,283.12,283.52,283.06,283.44,10130.0,283.12,283.52,283.06,283.44,10130.0
2020-07-20 14:00:00,283.38,283.83,283.21,283.54,5567.0,283.38,283.83,283.21,283.54,5567.0
2020-07-20 14:10:00,283.44,283.66,283.35,283.66,5036.0,283.44,283.66,283.35,283.66,5036.0
2020-07-20 14:20:00,283.65,283.68,283.12,283.3,6800.0,283.65,283.68,283.12,283.3,6800.0
2020-07-20 14:30:00,283.25,283.53,283.13,283.19,6332.0,283.25,283.53,283.13,283.19,6332.0
2020-07-20 14:40:00,283.14,283.29,282.17,282.22,12547.0,283.14,283.29,282.17,282.22,12547.0
2020-07-20 14:50:00,282.19,282.19,281.35,281.53,12725.0,282.19,282.19,281.35,281.53,12725.0
2020-07-20 15:00:00,281.57,282.19,281.5,281.99,11659.0,281.57,282.19,281.5,281.99,11659.0
2020-07-20 15:10:00,281.98,283.06,281.85,283.06,10096.0,281.98,283.06,281.85,283.06,10096.0
2020-07-20 15:20:00,283.15,283.55,283.04,283.53,13970.0,283.15,283.55,283.04,283.53,13970.0
2020-07-20 15:30:00,283.61,283.65,283.41,283.51,17915.0,283.61,283.65,283.41,283.51,17915.0
2020-07-20 15:40:00,283.46,283.98,283.33,283.73,24013.0,283.46,283.98,283.33,283.73,24013.0
2020-07-20 15:50:00,283.84,284.0,283.27,283.27,54281.0,283.84,284.0,283.27,283.27,54281.0
2020-07-21 09:30:00,285.01,285.01,281.34,283.63,29494.0,285.01,285.01,281.34,283.63,29494.0
2020-07-21 09:40:00,283.61,284.43,283.42,283.85,27937.0,283.61,284.43,283.42,283.85,27937.0
2020-07-21 09:50:00,283.57,284.41,283.34,284.11,14369.0,283.57,284.41,283.34,284.11,14369.0
2020-07-21 10:00:00,284.21,284.85,284.04,284.26,11851.0,284.21,284.85,284.04,284.26,11851.0
2020-07-21 10:10:00,284.07,284.26,283.74,284.04,6730.0,284.07,284.26,283.74,284.04,6730.0
2020-07-21 10:20:00,284.08,284.44,282.64,282.67,16514.0,284.08,284.44,282.64,282.67,16514.0
2020-07-21 10:30:00,282.64,283.24,282.33,283.07,11629.0,282.64,283.24,282.33,283.07,11629.0
2020-07-21 10:40:00,283.06,283.55,282.84,283.34,9559.0,283.06,283.55,282.84,283.34,9559.0
2020-07-21 10:50:00,283.47,284.17,283.05,283.06,7954.0,283.47,284.17,283.05,283.06,7954.0
2020-07-21 11:00:00,283.15,283.15,282.17,282.17,9108.0,283.15,283.15,282.17,282.17,9108.0
2020-07-21 11:10:00,282.29,282.4,281.7,281.97,5785.0,282.29,282.4,281.7,281.97,5785.0
2020-07-21 11:20:00,281.95,282.21,281.79,281.91,5098.0,281.95,282.21,281.79,281.91,5098.0
2020-07-21 11:30:00,282.07,282.21,281.7,281.7,6354.0,282.07,282.21,281.7,281.7,6354.0
2020-07-21 11:40:00,281.71,281.82,281.0,281.16,6172.0,281.71,281.82,281.0,281.16,6172.0
2020-07-21 11:50:00,281.18,281.54,280.78,281.41,6021.0,281.18,281.54,280.78,281.41,6021.0
2020-07-21 12:00:00,281.49,281.75,281.06,281.11,9121.0,281.49,281.75,281.06,281.11,9121.0
2020-07-21 12:10:00,281.22,281.58,280.95,281.44,13953.0,281.22,281.58,280.95,281.44,13953.0
2020-07-21 12:20:00,281.49,281.98,281.33,281.85,13647.0,281.49,281.98,281.33,281.85,13647.0
2020-07-21 12:30:00,281.78,282.62,281.7,282.2,11482.0,281.78,282.62,281.7,282.2,11482.0
2020-07-21 12:40:00,282.05,282.25,281.73,281.93,7579.0,282.05,282.25,281.73,281.93,7579.0
2020-07-21 12:50:00,281.95,282.3,281.88,282.04,4488.0,281.95,282.3,281.88,282.04,4488.0
2020-07-21 13:00:00,282.09,282.29,281.84,281.88,5574.0,282.09,282.29,281.84,281.88,5574.0
2020-07-21 13:10:00,281.88,282.09,281.79,281.96,6986.0,281.88,282.09,281.79,281.96,6986.0
2020-07-21 13:20:00,281.98,282.32,281.86,282.2,7259.0,281.98,282.32,281.86,282.2,7259.0
2020-07-21 13:30:00,282.23,282.82,282.21,282.62,15749.0,282.23,282.82,282.21,282.62,15749.0
2020-07-21 13:40:00,282.67,282.85,282.38,282.38,14324.0,282.67,282.85,282.38,282.38,14324.0
2020-07-21 13:50:00,282.4,282.61,282.1,282.32,4004.0,282.4,282.61,282.1,282.32,4004.0
2020-07-21 14:00:00,282.38,282.96,282.35,282.82,5095.0,282.38,282.96,282.35,282.82,5095.0
2020-07-21 14:10:00,282.79,282.79,282.29,282.29,5823.0,282.79,282.79,282.29,282.29,5823.0
2020-07-21 14:20:00,282.33,282.6,282.29,282.5,8460.0,282.33,282.6,282.29,282.5,8460.0
2020-07-21 14:30:00,282.46,282.55,282.11,282.23,10850.0,282.46,282.55,282.11,282.23,10850.0
2020-07-21 14:40:00,282.29,282.35,282.2,282.27,4300.0,282.29,282.35,282.2,282.27,4300.0
2020-07-21 14:50:00,282.19,282.37,282.08,282.19,7300.0,282.19,282.37,282.08,282.19,7300.0
2020-07-21 15:00:00,282.18,283.05,282.14,282.8,11708.0,282.18,283.05,282.14,282.8,11708.0
2020-07-21 15:10:00,282.74,282.88,281.9,282.28,11607.0,282.74,282.88,281.9,282.28,11607.0
2020-07-21 15:20:00,282.22,282.22,281.66,281.66,22210.0,282.22,282.22,281.66,281.66,22210.0
2020-07-21 15:30:00,281.84,281.97,280.51,280.8,20403.0,281.84,281.97,280.51,280.8,20403.0
2020-07-21 15:40:00,280.69,281.11,280.63,280.92,21323.0,280.69,281.11,280.63,280.92,21323.0
2020-07-21 15:50:00,280.93,280.93,280.03,280.19,60834.0,280.93,280.93,280.03,280.19,60834.0
2020-07-22 09:30:00,285.36,286.0,282.05,283.65,97619.0,285.36,286.0,282.05,283.65,97619.0
2020-07-22 09:40:00,283.65,286.48,283.39,285.73,93233.0,283.65,286.48,283.39,285.73,93233.0
2020-07-22 09:50:00,285.39,286.17,285.03,285.28,32018.0,285.39,286.17,285.03,285.28,32018.0
2020-07-22 10:00:00,285.16,285.41,283.76,284.07,25708.0,285.16,285.41,283.76,284.07,25708.0
2020-07-22 10:10:00,284.21,285.15,284.21,284.5,13742.0,284.21,285.15,284.21,284.5,13742.0
2020-07-22 10:20:00,284.5,284.51,283.12,283.37,13639.0,284.5,284.51,283.12,283.37,13639.0
2020-07-22 10:30:00,283.45,283.95,283.0,283.77,18964.0,283.45,283.95,283.0,283.77,18964.0
2020-07-22 10:40:00,283.41,284.41,281.89,284.21,33402.0,283.41,284.41,281.89,284.21,33402.0
2020-07-22 10:50:00,284.07,284.45,283.5,284.37,9990.0,284.07,284.45,283.5,284.37,9990.0
2020-07-22 11:00:00,284.5,284.74,283.89,284.11,15043.0,284.5,284.74,283.89,284.11,15043.0
2020-07-22 11:10:00,284.09,284.39,283.83,284.34,10250.0,284.09,284.39,283.83,284.34,10250.0
2020-07-22 11:20:00,284.34,284.6,283.76,283.96,13260.0,284.34,284.6,283.76,283.96,13260.0
2020-07-22 11:30:00,284.13,284.13,282.51,282.98,9377.0,284.13,284.13,282.51,282.98,9377.0
2020-07-22 11:40:00,282.98,283.45,282.92,283.4,6960.0,282.98,283.45,282.92,283.4,6960.0
2020-07-22 11:50:00,283.33,284.07,283.19,283.91,9576.0,283.33,284.07,283.19,283.91,9576.0
2020-07-22 12:00:00,283.84,283.84,283.27,283.61,6888.0,283.84,283.84,283.27,283.61,6888.0
2020-07-22 12:10:00,283.73,283.92,283.54,283.78,17085.0,283.73,283.92,283.54,283.78,17085.0
2020-07-22 12:20:00,283.83,284.8,283.53,284.66,7347.0,283.83,284.8,283.53,284.66,7347.0
2020-07-22 12:30:00,284.74,284.85,283.24,283.38,13320.0,284.74,284.85,283.24,283.38,13320.0
2020-07-22 12:40:00,283.36,283.36,282.39,282.95,13490.0,283.36,283.36,282.39,282.95,13490.0
2020-07-22 12:50:00,282.76,283.03,282.59,282.81,9172.0,282.76,283.03,282.59,282.81,9172.0
2020-07-22 13:00:00,282.84,283.22,282.53,283.07,9567.0,282.84,283.22,282.53,283.07,9567.0
2020-07-22 13:10:00,283.05,283.45,282.89,283.36,7782.0,283.05,283.45,282.89,283.36,7782.0
2020-07-22 13:20:00,283.48,283.49,282.68,282.85,7120.0,283.48,283.49,282.68,282.85,7120.0
2020-07-22 13:30:00,282.84,282.84,282.11,282.46,10466.0,282.84,282.84,282.11,282.46,10466.0
2020-07-22 13:40:00,282.48,282.75,281.8,281.99,11812.0,282.48,282.75,281.8,281.99,11812.0
2020-07-22 13:50:00,281.87,281.87,280.5,280.66,12565.0,281.87,281.87,280.5,280.66,12565.0
2020-07-22 14:00:00,280.67,280.75,279.69,279.84,24268.0,280.67,280.75,279.69,279.84,24268.0
2020-07-22 14:10:00,279.78,280.06,279.1,279.65,15495.0,279.78,280.06,279.1,279.65,15495.0
2020-07-22 14:20:00,279.62,280.33,279.51,280.17,12350.0,279.62,280.33,279.51,280.17,12350.0
2020-07-22 14:30:00,280.26,281.24,280.07,281.04,11403.0,280.26,281.24,280.07,281.04,11403.0
2020-07-22 14:40:00,280.9,281.6,280.83,281.32,8573.0,280.9,281.6,280.83,281.32,8573.0
2020-07-22 14:50:00,281.24,281.32,280.78,280.88,10758.0,281.24,281.32,280.78,280.88,10758.0
2020-07-22 15:00:00,280.92,280.97,280.55,280.71,10152.0,280.92,280.97,280.55,280.71,10152.0
2020-07-22 15:10:00,280.78,281.01,280.36,280.69,26709.0,280.78,281.01,280.36,280.69,26709.0
2020-07-22 15:20:00,280.72,281.76,280.72,281.24,23530.0,280.72,281.76,280.72,281.24,23530.0
2020-07-22 15:30:00,281.21,281.59,280.76,281.37,34009.0,281.21,281.59,280.76,281.37,34009.0
2020-07-22 15:40:00,281.37,281.88,280.76,281.88,29800.0,281.37,281.88,280.76,281.88,29800.0
2020-07-22 15:50:00,281.87,281.99,280.42,280.93,91740.0,281.87,281.99,280.42,280.93,91740.0
2020-07-23 09:30:00,282.26,282.26,277.77,279.14,32919.0,282.26,282.26,277.77,279.14,32919.0
2020-07-23 09:40:00,278.64,279.46,278.3,279.39,8116.0,278.64,279.46,278.3,279.39,8116.0
2020-07-23 09:50:00,279.62,280.02,278.14,279.2,19533.0,279.62,280.02,278.14,279.2,19533.0
2020-07-23 10:00:00,279.25,279.52,278.04,278.17,13988.0,279.25,279.52,278.04,278.17,13988.0
2020-07-23 10:10:00,278.11,279.22,277.53,278.03,23066.0,278.11,279.22,277.53,278.03,23066.0
2020-07-23 10:20:00,277.9,278.58,277.59,278.12,14498.0,277.9,278.58,277.59,278.12,14498.0
2020-07-23 10:30:00,278.08,279.6,277.71,279.35,11473.0,278.08,279.6,277.71,279.35,11473.0
2020-07-23 10:40:00,279.34,279.42,278.65,279.03,6061.0,279.34,279.42,278.65,279.03,6061.0
2020-07-23 10:50:00,278.98,278.98,278.11,278.29,12161.0,278.98,278.98,278.11,278.29,12161.0
2020-07-23 11:00:00,278.44,279.27,278.19,278.94,13318.0,278.44,279.27,278.19,278.94,13318.0
2020-07-23 11:10:00,278.82,279.7,278.8,279.33,9561.0,278.82,279.7,278.8,279.33,9561.0
2020-07-23 11:20:00,279.25,279.67,279.14,279.34,12257.0,279.25,279.67,279.14,279.34,12257.0
2020-07-23 11:30:00,279.45,280.32,279.09,280.01,11470.0,279.45,280.32,279.09,280.01,11470.0
2020-07-23 11:40:00,280.09,280.61,280.0,280.34,7335.0,280.09,280.61,280.0,280.34,7335.0
2020-07-23 11:50:00,280.35,280.35,278.93,279.26,11313.0,280.35,280.35,278.93,279.26,11313.0
2020-07-23 12:00:00,279.25,279.47,278.92,279.43,11943.0,279.25,279.47,278.92,279.43,11943.0
2020-07-23 12:10:00,279.49,280.25,279.38,280.16,8500.0,279.49,280.25,279.38,280.16,8500.0
2020-07-23 12:20:00,280.16,280.48,279.86,280.16,5741.0,280.16,280.48,279.86,280.16,5741.0
2020-07-23 12:30:00,280.1,280.49,280.1,280.35,5607.0,280.1,280.49,280.1,280.35,5607.0
2020-07-23 12:40:00,280.38,281.84,280.37,281.29,40672.0,280.38,281.84,280.37,281.29,40672.0
2020-07-23 12:50:00,281.25,281.33,280.55,281.14,9797.0,281.25,281.33,280.55,281.14,9797.0
2020-07-23 13:00:00,281.1,281.55,280.96,280.96,5646.0,281.1,281.55,280.96,280.96,5646.0
2020-07-23 13:10:00,280.76,281.11,280.28,280.38,3920.0,280.76,281.11,280.28,280.38,3920.0
2020-07-23 13:20:00,280.2,280.56,280.1,280.38,4022.0,280.2,280.56,280.1,280.38,4022.0
2020-07-23 13:30:00,280.26,280.34,279.48,279.58,7317.0,280.26,280.34,279.48,279.58,7317.0
2020-07-23 13:40:00,279.59,279.89,278.66,278.66,11630.0,279.59,279.89,278.66,278.66,11630.0
2020-07-23 13:50:00,278.7,279.22,278.59,279.22,10794.0,278.7,279.22,278.59,279.22,10794.0
2020-07-23 14:00:00,279.09,279.31,278.45,278.72,13061.0,279.09,279.31,278.45,278.72,13061.0
2020-07-23 14:10:00,278.66,278.71,277.9,278.55,15773.0,278.66,278.71,277.9,278.55,15773.0
2020-07-23 14:20:00,278.74,278.98,278.32,278.7,7898.0,278.74,278.98,278.32,278.7,7898.0
2020-07-23 14:30:00,278.66,279.0,277.83,277.83,9443.0,278.66,279.0,277.83,277.83,9443.0
2020-07-23 14:40:00,278.0,278.53,277.77,278.53,8862.0,278.0,278.53,277.77,278.53,8862.0
2020-07-23 14:50:00,278.42,278.68,278.08,278.68,7957.0,278.42,278.68,278.08,278.68,7957.0
2020-07-23 15:00:00,278.67,278.88,278.42,278.52,5771.0,278.67,278.88,278.42,278.52,5771.0
2020-07-23 15:10:00,278.4,279.05,278.4,278.97,9313.0,278.4,279.05,278.4,278.97,9313.0
2020-07-23 15:20:00,278.84,278.9,278.23,278.68,14670.0,278.84,278.9,278.23,278.68,14670.0
2020-07-23 15:30:00,278.56,279.01,278.13,278.54,17736.0,278.56,279.01,278.13,278.54,17736.0
2020-07-23 15:40:00,278.45,278.96,278.29,278.69,19049.0,278.45,278.96,278.29,278.69,19049.0
2020-07-23 15:50:00,278.69,278.99,277.61,278.51,56076.0,278.69,278.99,277.61,278.51,56076.0
2020-07-24 09:30:00,277.26,277.32,274.57,275.13,23010.0,277.26,277.32,274.57,275.13,23010.0
2020-07-24 09:40:00,275.94,276.61,274.93,276.09,17551.0,275.94,276.61,274.93,276.09,17551.0
2020-07-24 09:50:00,275.93,276.07,275.16,275.33,9323.0,275.93,276.07,275.16,275.33,9323.0
2020-07-24 10:00:00,275.28,276.4,275.28,275.52,19133.0,275.28,276.4,275.28,275.52,19133.0
2020-07-24 10:10:00,275.56,275.7,275.25,275.31,12371.0,275.56,275.7,275.25,275.31,12371.0
2020-07-24 10:20:00,275.25,275.54,273.69,273.79,10795.0,275.25,275.54,273.69,273.79,10795.0
2020-07-24 10:30:00,273.95,274.22,272.32,272.56,29152.0,273.95,274.22,272.32,272.56,29152.0
2020-07-24 10:40:00,272.88,273.19,272.47,272.82,12353.0,272.88,273.19,272.47,272.82,12353.0
2020-07-24 10:50:00,272.85,273.41,272.83,272.9,7999.0,272.85,273.41,272.83,272.9,7999.0
2020-07-24 11:00:00,272.85,272.86,271.95,272.74,16499.0,272.85,272.86,271.95,272.74,16499.0
2020-07-24 11:10:00,272.65,273.07,272.32,272.85,7196.0,272.65,273.07,272.32,272.85,7196.0
2020-07-24 11:20:00,272.9,273.22,272.49,272.55,12294.0,272.9,273.22,272.49,272.55,12294.0
2020-07-24 11:30:00,272.53,272.97,272.14,272.14,19228.0,272.53,272.97,272.14,272.14,19228.0
2020-07-24 11:40:00,272.26,272.43,271.67,271.79,20963.0,272.26,272.43,271.67,271.79,20963.0
2020-07-24 11:50:00,271.86,272.15,271.7,271.8,10783.0,271.86,272.15,271.7,271.8,10783.0
2020-07-24 12:00:00,271.74,271.94,270.86,270.86,10830.0,271.74,271.94,270.86,270.86,10830.0
2020-07-24 12:10:00,270.91,272.12,270.91,271.44,14341.0,270.91,272.12,270.91,271.44,14341.0
2020-07-24 12:20:00,271.51,271.67,271.03,271.51,6495.0,271.51,271.67,271.03,271.51,6495.0
2020-07-24 12:30:00,271.46,271.92,271.46,271.8,10482.0,271.46,271.92,271.46,271.8,10482.0
2020-07-24 12:40:00,271.78,271.85,271.44,271.79,7408.0,271.78,271.85,271.44,271.79,7408.0
2020-07-24 12:50:00,271.8,271.99,271.51,271.61,5479.0,271.8,271.99,271.51,271.61,5479.0
2020-07-24 13:00:00,271.63,271.98,271.12,271.34,4844.0,271.63,271.98,271.12,271.34,4844.0
2020-07-24 13:10:00,271.3,271.3,270.66,270.94,14769.0,271.3,271.3,270.66,270.94,14769.0
2020-07-24 13:20:00,270.99,271.76,270.73,271.7,8514.0,270.99,271.76,270.73,271.7,8514.0
2020-07-24 13:30:00,271.74,271.87,271.54,271.85,5719.0,271.74,271.87,271.54,271.85,5719.0
2020-07-24 13:40:00,271.81,272.73,271.81,272.67,5400.0,271.81,272.73,271.81,272.67,5400.0
2020-07-24 13:50:00,272.53,272.53,272.09,272.26,5109.0,272.53,272.53,272.09,272.26,5109.0
2020-07-24 14:00:00,272.26,272.81,272.21,272.58,5466.0,272.26,272.81,272.21,272.58,5466.0
2020-07-24 14:10:00,272.73,272.75,272.19,272.41,3326.0,272.73,272.75,272.19,272.41,3326.0
2020-07-24 14:20:00,272.48,272.75,272.3,272.62,3676.0,272.48,272.75,272.3,272.62,3676.0
2020-07-24 14:30:00,272.6,272.63,272.15,272.47,4300.0,272.6,272.63,272.15,272.47,4300.0
2020-07-24 14:40:00,272.5,272.73,272.34,272.57,4516.0,272.5,272.73,272.34,272.57,4516.0
2020-07-24 14:50:00,272.1,272.18,271.63,272.15,4255.0,272.1,272.18,271.63,272.15,4255.0
2020-07-24 15:00:00,272.13,272.39,271.99,272.11,3305.0,272.13,272.39,271.99,272.11,3305.0
2020-07-24 15:10:00,271.99,272.18,271.1,271.21,8700.0,271.99,272.18,271.1,271.21,8700.0
2020-07-24 15:20:00,271.28,271.6,270.98,271.19,14629.0,271.28,271.6,270.98,271.19,14629.0
2020-07-24 15:30:00,271.17,272.03,270.98,271.98,14220.0,271.17,272.03,270.98,271.98,14220.0
2020-07-24 15:40:00,272.03,272.28,271.74,271.98,15292.0,272.03,272.28,271.74,271.98,15292.0
2020-07-24 15:50:00,272.17,273.02,271.84,272.41,63808.0,272.17,273.02,271.84,272.41,63808.0
2020-07-27 09:30:00,282.6,283.2,279.55,280.94,157250.0,282.6,283.2,279.55,280.94,157250.0
2020-07-27 09:40:00,280.94,283.59,280.94,282.96,77604.0,280.94,283.59,280.94,282.96,77604.0
2020-07-27 09:50:00,283.02,284.76,282.68,283.93,83970.0,283.02,284.76,282.68,283.93,83970.0
2020-07-27 10:00:00,283.94,284.43,283.28,284.42,40452.0,283.94,284.43,283.28,284.42,40452.0
2020-07-27 10:10:00,284.46,284.85,283.69,284.7,42293.0,284.46,284.85,283.69,284.7,42293.0
2020-07-27 10:20:00,284.73,284.98,283.79,284.51,67968.0,284.73,284.98,283.79,284.51,67968.0
2020-07-27 10:30:00,284.61,284.61,283.57,283.99,19119.0,284.61,284.61,283.57,283.99,19119.0
2020-07-27 10:40:00,283.98,284.25,283.52,283.96,17246.0,283.98,284.25,283.52,283.96,17246.0
2020-07-27 10:50:00,283.9,284.69,283.9,284.21,15795.0,283.9,284.69,283.9,284.21,15795.0
2020-07-27 11:00:00,284.11,284.27,283.67,283.79,12802.0,284.11,284.27,283.67,283.79,12802.0
2020-07-27 11:10:00,283.84,284.14,283.46,284.12,20504.0,283.84,284.14,283.46,284.12,20504.0
2020-07-27 11:20:00,284.14,284.29,283.46,283.5,13750.0,284.14,284.29,283.46,283.5,13750.0
2020-07-27 11:30:00,283.57,283.6,282.15,282.33,27639.0,283.57,283.6,282.15,282.33,27639.0
2020-07-27 11:40:00,282.34,282.67,281.91,282.22,14522.0,282.34,282.67,281.91,282.22,14522.0
2020-07-27 11:50:00,282.13,282.13,281.42,281.63,16254.0,282.13,282.13,281.42,281.63,16254.0
2020-07-27 12:00:00,281.73,282.3,281.25,282.04,10817.0,281.73,282.3,281.25,282.04,10817.0
2020-07-27 12:10:00,282.09,282.36,281.91,282.13,6564.0,282.09,282.36,281.91,282.13,6564.0
2020-07-27 12:20:00,282.1,282.6,281.94,282.41,24254.0,282.1,282.6,281.94,282.41,24254.0
2020-07-27 12:30:00,282.41,282.8,281.87,282.78,57455.0,282.41,282.8,281.87,282.78,57455.0
2020-07-27 12:40:00,282.74,283.77,282.68,283.7,31718.0,282.74,283.77,282.68,283.7,31718.0
2020-07-27 12:50:00,283.66,283.99,283.62,283.91,18863.0,283.66,283.99,283.62,283.91,18863.0
2020-07-27 13:00:00,283.88,284.17,283.77,283.93,18359.0,283.88,284.17,283.77,283.93,18359.0
2020-07-27 13:10:00,283.93,284.83,283.93,284.51,30349.0,283.93,284.83,283.93,284.51,30349.0
2020-07-27 13:20:00,284.59,285.42,284.55,285.21,24267.0,284.59,285.42,284.55,285.21,24267.0
2020-07-27 13:30:00,285.25,285.99,285.18,285.93,40042.0,285.25,285.99,285.18,285.93,40042.0
2020-07-27 13:40:00,285.93,285.96,285.29,285.35,22577.0,285.93,285.96,285.29,285.35,22577.0
2020-07-27 13:50:00,285.34,285.58,284.62,285.45,23791.0,285.34,285.58,284.62,285.45,23791.0
2020-07-27 14:00:00,285.4,285.45,284.88,284.94,20735.0,285.4,285.45,284.88,284.94,20735.0
2020-07-27 14:10:00,284.99,285.2,284.64,284.79,10321.0,284.99,285.2,284.64,284.79,10321.0
2020-07-27 14:20:00,284.9,285.22,284.82,284.91,18609.0,284.9,285.22,284.82,284.91,18609.0
2020-07-27 14:30:00,284.96,285.04,284.17,284.6,17558.0,284.96,285.04,284.17,284.6,17558.0
2020-07-27 14:40:00,284.56,284.87,284.28,284.48,12591.0,284.56,284.87,284.28,284.48,12591.0
2020-07-27 14:50:00,284.56,284.76,283.95,284.01,10512.0,284.56,284.76,283.95,284.01,10512.0
2020-07-27 15:00:00,284.05,285.55,284.05,285.35,13535.0,284.05,285.55,284.05,285.35,13535.0
2020-07-27 15:10:00,285.35,286.28,285.34,286.13,26449.0,285.35,286.28,285.34,286.13,26449.0
2020-07-27 15:20:00,286.12,286.92,286.11,286.92,19021.0,286.12,286.92,286.11,286.92,19021.0
2020-07-27 15:30:00,286.93,287.25,285.71,285.71,52074.0,286.93,287.25,285.71,285.71,52074.0
2020-07-27 15:40:00,285.65,286.72,285.16,286.68,49077.0,285.65,286.72,285.16,286.68,49077.0
2020-07-27 15:50:00,286.66,286.66,285.79,286.06,63994.0,286.66,286.66,285.79,286.06,63994.0
2020-07-28 09:30:00,286.27,287.0,284.78,284.83,38291.0,286.27,287.0,284.78,284.83,38291.0
2020-07-28 09:40:00,284.85,286.0,284.08,284.51,20330.0,284.85,286.0,284.08,284.51,20330.0
2020-07-28 09:50:00,284.34,284.58,283.5,283.65,13325.0,284.34,284.58,283.5,283.65,13325.0
2020-07-28 10:00:00,283.59,284.38,283.13,283.32,9672.0,283.59,284.38,283.13,283.32,9672.0
2020-07-28 10:10:00,283.23,283.39,282.38,283.22,10116.0,283.23,283.39,282.38,283.22,10116.0
2020-07-28 10:20:00,283.29,284.05,283.29,283.98,12291.0,283.29,284.05,283.29,283.98,12291.0
2020-07-28 10:30:00,284.13,284.6,283.2,283.24,11334.0,284.13,284.6,283.2,283.24,11334.0
2020-07-28 10:40:00,283.37,283.65,283.07,283.56,7934.0,283.37,283.65,283.07,283.56,7934.0
2020-07-28 10:50:00,283.59,283.79,283.16,283.7,11736.0,283.59,283.79,283.16,283.7,11736.0
2020-07-28 11:00:00,283.86,284.07,283.03,283.29,11729.0,283.86,284.07,283.03,283.29,11729.0
2020-07-28 11:10:00,283.31,283.79,282.77,283.37,7762.0,283.31,283.79,282.77,283.37,7762.0
2020-07-28 11:20:00,283.35,283.46,282.82,283.46,6969.0,283.35,283.46,282.82,283.46,6969.0
2020-07-28 11:30:00,283.46,283.58,283.05,283.58,7537.0,283.46,283.58,283.05,283.58,7537.0
2020-07-28 11:40:00,283.54,283.98,283.53,283.65,11003.0,283.54,283.98,283.53,283.65,11003.0
2020-07-28 11:50:00,283.78,283.82,282.13,282.13,9078.0,283.78,283.82,282.13,282.13,9078.0
2020-07-28 12:00:00,282.11,282.4,281.54,281.83,10120.0,282.11,282.4,281.54,281.83,10120.0
2020-07-28 12:10:00,281.82,281.86,281.31,281.44,5085.0,281.82,281.86,281.31,281.44,5085.0
2020-07-28 12:20:00,281.53,281.94,281.3,281.84,11896.0,281.53,281.94,281.3,281.84,11896.0
2020-07-28 12:30:00,281.78,281.87,281.59,281.62,13049.0,281.78,281.87,281.59,281.62,13049.0
2020-07-28 12:40:00,281.55,282.22,281.35,282.03,8284.0,281.55,282.22,281.35,282.03,8284.0
2020-07-28 12:50:00,282.12,282.12,281.74,281.76,8686.0,282.12,282.12,281.74,281.76,8686.0
2020-07-28 13:00:00,281.76,281.78,281.34,281.5,8484.0,281.76,281.78,281.34,281.5,8484.0
2020-07-28 13:10:00,281.48,281.72,281.43,281.71,15014.0,281.48,281.72,281.43,281.71,15014.0
2020-07-28 13:20:00,281.93,282.23,281.92,281.97,5220.0,281.93,282.23,281.92,281.97,5220.0
2020-07-28 13:30:00,282.02,283.04,282.02,282.98,15715.0,282.02,283.04,282.02,282.98,15715.0
2020-07-28 13:40:00,282.91,283.34,282.83,282.92,13881.0,282.91,283.34,282.83,282.92,13881.0
2020-07-28 13:50:00,283.0,283.18,282.39,282.55,6403.0,283.0,283.18,282.39,282.55,6403.0
2020-07-28 14:00:00,282.58,282.73,282.38,282.47,5281.0,282.58,282.73,282.38,282.47,5281.0
2020-07-28 14:10:00,282.6,282.72,282.03,282.21,7396.0,282.6,282.72,282.03,282.21,7396.0
2020-07-28 14:20:00,282.19,282.41,282.0,282.0,9840.0,282.19,282.41,282.0,282.0,9840.0
2020-07-28 14:30:00,282.01,282.12,281.88,282.04,3100.0,282.01,282.12,281.88,282.04,3100.0
2020-07-28 14:40:00,282.11,282.25,281.58,281.62,7392.0,282.11,282.25,281.58,281.62,7392.0
2020-07-28 14:50:00,281.58,281.94,281.56,281.61,8517.0,281.58,281.94,281.56,281.61,8517.0
2020-07-28 15:00:00,281.6,281.72,281.5,281.56,9402.0,281.6,281.72,281.5,281.56,9402.0
2020-07-28 15:10:00,281.58,281.89,281.38,281.83,21226.0,281.58,281.89,281.38,281.83,21226.0
2020-07-28 15:20:00,281.83,281.99,281.4,281.57,11259.0,281.83,281.99,281.4,281.57,11259.0
2020-07-28 15:30:00,281.51,281.87,281.22,281.22,17510.0,281.51,281.87,281.22,281.22,17510.0
2020-07-28 15:40:00,281.25,281.3,280.68,280.72,23791.0,281.25,281.3,280.68,280.72,23791.0
2020-07-28 15:50:00,280.66,280.72,280.16,280.36,64820.0,280.66,280.72,280.16,280.36,64820.0
2020-07-29 09:30:00,281.0,283.42,280.18,280.46,21456.0,281.0,283.42,280.18,280.46,21456.0
2020-07-29 09:40:00,280.25,281.08,279.71,279.9,9884.0,280.25,281.08,279.71,279.9,9884.0
2020-07-29 09:50:00,279.89,280.84,279.89,280.57,11545.0,279.89,280.84,279.89,280.57,11545.0
2020-07-29 10:00:00,280.35,280.63,279.21,279.31,8098.0,280.35,280.63,279.21,279.31,8098.0
2020-07-29 10:10:00,279.47,279.86,279.0,279.09,6176.0,279.47,279.86,279.0,279.09,6176.0
2020-07-29 10:20:00,279.03,279.27,277.04,278.2,22821.0,279.03,279.27,277.04,278.2,22821.0
2020-07-29 10:30:00,277.99,278.57,277.76,278.44,9878.0,277.99,278.57,277.76,278.44,9878.0
2020-07-29 10:40:00,278.5,278.56,277.76,278.06,9675.0,278.5,278.56,277.76,278.06,9675.0
2020-07-29 10:50:00,277.96,278.37,277.96,278.28,4967.0,277.96,278.37,277.96,278.28,4967.0
2020-07-29 11:00:00,278.35,278.4,278.03,278.1,9144.0,278.35,278.4,278.03,278.1,9144.0
2020-07-29 11:10:00,278.17,278.36,277.4,277.63,16143.0,278.17,278.36,277.4,277.63,16143.0
2020-07-29 11:20:00,277.45,278.48,277.45,278.41,3050.0,277.45,278.48,277.45,278.41,3050.0
2020-07-29 11:30:00,278.41,278.9,278.41,278.8,3100.0,278.41,278.9,278.41,278.8,3100.0
2020-07-29 11:40:00,278.82,279.23,278.81,278.94,8486.0,278.82,279.23,278.81,278.94,8486.0
2020-07-29 11:50:00,278.9,279.15,278.87,279.02,6042.0,278.9,279.15,278.87,279.02,6042.0
2020-07-29 12:00:00,278.98,278.98,278.14,278.14,6789.0,278.98,278.98,278.14,278.14,6789.0
2020-07-29 12:10:00,278.13,278.25,277.4,277.89,7802.0,278.13,278.25,277.4,277.89,7802.0
2020-07-29 12:20:00,277.91,278.04,277.49,277.52,8173.0,277.91,278.04,277.49,277.52,8173.0
2020-07-29 12:30:00,277.57,277.7,277.01,277.46,20005.0,277.57,277.7,277.01,277.46,20005.0
2020-07-29 12:40:00,277.41,277.41,276.71,276.75,8191.0,277.41,277.41,276.71,276.75,8191.0
2020-07-29 12:50:00,276.68,277.13,276.63,276.77,6728.0,276.68,277.13,276.63,276.77,6728.0
2020-07-29 13:00:00,276.85,276.89,276.62,276.69,7025.0,276.85,276.89,276.62,276.69,7025.0
2020-07-29 13:10:00,276.69,276.76,276.35,276.56,6581.0,276.69,276.76,276.35,276.56,6581.0
2020-07-29 13:20:00,276.47,276.79,276.42,276.63,7159.0,276.47,276.79,276.42,276.63,7159.0
2020-07-29 13:30:00,276.64,276.74,276.13,276.24,7406.0,276.64,276.74,276.13,276.24,7406.0
2020-07-29 13:40:00,276.26,276.26,274.88,275.03,17301.0,276.26,276.26,274.88,275.03,17301.0
2020-07-29 13:50:00,275.01,275.65,274.89,275.24,17288.0,275.01,275.65,274.89,275.24,17288.0
2020-07-29 14:00:00,275.24,275.97,275.11,275.42,20686.0,275.24,275.97,275.11,275.42,20686.0
2020-07-29 14:10:00,275.56,276.0,275.56,275.69,6770.0,275.56,276.0,275.56,275.69,6770.0
2020-07-29 14:20:00,275.66,275.78,275.22,275.4,9255.0,275.66,275.78,275.22,275.4,9255.0
2020-07-29 14:30:00,275.47,275.95,275.47,275.82,7726.0,275.47,275.95,275.47,275.82,7726.0
2020-07-29 14:40:00,275.88,276.36,275.83,276.15,10169.0,275.88,276.36,275.83,276.15,10169.0
2020-07-29 14:50:00,276.17,276.17,275.52,275.52,7900.0,276.17,276.17,275.52,275.52,7900.0
2020-07-29 15:00:00,275.6,276.05,275.35,275.99,9716.0,275.6,276.05,275.35,275.99,9716.0
2020-07-29 15:10:00,276.05,276.94,276.02,276.86,16326.0,276.05,276.94,276.02,276.86,16326.0
2020-07-29 15:20:00,276.87,277.98,276.87,277.41,11778.0,276.87,277.98,276.87,277.41,11778.0
2020-07-29 15:30:00,277.43,277.99,277.24,277.53,10359.0,277.43,277.99,277.24,277.53,10359.0
2020-07-29 15:40:00,277.58,277.67,277.32,277.36,18898.0,277.58,277.67,277.32,277.36,18898.0
2020-07-29 15:50:00,277.32,277.5,276.63,277.36,44185.0,277.32,277.5,276.63,277.36,44185.0
2020-07-30 09:30:00,273.02,275.4,272.94,273.9,42047.0,273.02,275.4,272.94,273.9,42047.0
2020-07-30 09:40:00,273.91,275.97,273.83,275.56,16829.0,273.91,275.97,273.83,275.56,16829.0
2020-07-30 09:50:00,275.47,275.47,273.68,274.16,14194.0,275.47,275.47,273.68,274.16,14194.0
2020-07-30 10:00:00,273.96,274.29,273.5,274.18,10329.0,273.96,274.29,273.5,274.18,10329.0
2020-07-30 10:10:00,274.19,274.28,273.48,273.62,12639.0,274.19,274.28,273.48,273.62,12639.0
2020-07-30 10:20:00,273.69,274.25,273.2,273.88,13925.0,273.69,274.25,273.2,273.88,13925.0
2020-07-30 10:30:00,273.94,274.83,273.6,274.77,7944.0,273.94,274.83,273.6,274.77,7944.0
2020-07-30 10:40:00,274.69,274.69,273.77,274.24,4136.0,274.69,274.69,273.77,274.24,4136.0
2020-07-30 10:50:00,274.17,274.88,273.35,274.78,9000.0,274.17,274.88,273.35,274.78,9000.0
2020-07-30 11:00:00,274.79,275.41,274.62,275.2,8650.0,274.79,275.41,274.62,275.2,8650.0
2020-07-30 11:10:00,275.24,275.79,275.0,275.0,11296.0,275.24,275.79,275.0,275.0,11296.0
2020-07-30 11:20:00,275.42,275.85,275.27,275.64,6298.0,275.42,275.85,275.27,275.64,6298.0
2020-07-30 11:30:00,275.68,275.92,275.35,275.73,12145.0,275.68,275.92,275.35,275.73,12145.0
2020-07-30 11:40:00,275.74,276.29,275.49,275.62,7809.0,275.74,276.29,275.49,275.62,7809.0
2020-07-30 11:50:00,274.99,275.61,274.86,274.86,3414.0,274.99,275.61,274.86,274.86,3414.0
2020-07-30 12:00:00,275.15,275.49,274.46,274.46,10655.0,275.15,275.49,274.46,274.46,10655.0
2020-07-30 12:10:00,274.46,276.32,274.42,276.21,11342.0,274.46,276.32,274.42,276.21,11342.0
2020-07-30 12:20:00,276.1,276.37,275.88,275.88,5851.0,276.1,276.37,275.88,275.88,5851.0
2020-07-30 12:30:00,275.96,276.59,275.96,276.36,3941.0,275.96,276.59,275.96,276.36,3941.0
2020-07-30 12:40:00,276.34,276.89,276.34,276.66,3700.0,276.34,276.89,276.34,276.66,3700.0
2020-07-30 12:50:00,276.62,276.9,276.31,276.56,6603.0,276.62,276.9,276.31,276.56,6603.0
2020-07-30 13:00:00,276.61,277.26,276.52,277.06,7201.0,276.61,277.26,276.52,277.06,7201.0
2020-07-30 13:10:00,277.13,277.44,277.01,277.33,4604.0,277.13,277.44,277.01,277.33,4604.0
2020-07-30 13:20:00,277.37,277.37,276.59,276.63,2400.0,277.37,277.37,276.59,276.63,2400.0
2020-07-30 13:30:00,276.69,276.75,276.12,276.12,3500.0,276.69,276.75,276.12,276.12,3500.0
2020-07-30 13:40:00,276.24,276.65,276.23,276.61,4075.0,276.24,276.65,276.23,276.61,4075.0
2020-07-30 13:50:00,276.8,277.05,276.67,276.71,4800.0,276.8,277.05,276.67,276.71,4800.0
2020-07-30 14:00:00,276.68,276.93,276.55,276.85,6216.0,276.68,276.93,276.55,276.85,6216.0
2020-07-30 14:10:00,276.84,276.84,275.9,276.13,11486.0,276.84,276.84,275.9,276.13,11486.0
2020-07-30 14:20:00,276.2,276.3,276.04,276.18,4864.0,276.2,276.3,276.04,276.18,4864.0
2020-07-30 14:30:00,276.21,276.92,276.21,276.76,3900.0,276.21,276.92,276.21,276.76,3900.0
2020-07-30 14:40:00,276.89,276.92,276.58,276.59,6809.0,276.89,276.92,276.58,276.59,6809.0
2020-07-30 14:50:00,276.52,276.53,275.72,275.87,4993.0,276.52,276.53,275.72,275.87,4993.0
2020-07-30 15:00:00,275.9,276.11,275.44,275.63,5194.0,275.9,276.11,275.44,275.63,5194.0
2020-07-30 15:10:00,275.62,275.96,275.37,275.79,5625.0,275.62,275.96,275.37,275.79,5625.0
2020-07-30 15:20:00,275.77,276.07,275.77,276.07,6424.0,275.77,276.07,275.77,276.07,6424.0
2020-07-30 15:30:00,276.0,276.44,275.58,275.58,13675.0,276.0,276.44,275.58,275.58,13675.0
2020-07-30 15:40:00,275.54,275.62,274.8,274.98,15449.0,275.54,275.62,274.8,274.98,15449.0
2020-07-30 15:50:00,274.97,275.37,274.74,274.85,42928.0,274.97,275.37,274.74,274.85,42928.0
2020-07-31 09:30:00,273.44,274.3,271.94,273.22,48913.0,273.44,274.3,271.94,273.22,48913.0
2020-07-31 09:40:00,273.0,273.0,271.96,272.02,31033.0,273.0,273.0,271.96,272.02,31033.0
2020-07-31 09:50:00,272.29,272.36,271.26,272.03,24577.0,272.29,272.36,271.26,272.03,24577.0
2020-07-31 10:00:00,272.45,272.58,271.46,271.62,11598.0,272.45,272.58,271.46,271.62,11598.0
2020-07-31 10:10:00,271.71,272.44,271.41,272.3,12432.0,271.71,272.44,271.41,272.3,12432.0
2020-07-31 10:20:00,272.15,272.15,271.06,271.06,11003.0,272.15,272.15,271.06,271.06,11003.0
2020-07-31 10:30:00,271.0,271.9,270.91,271.89,13881.0,271.0,271.9,270.91,271.89,13881.0
2020-07-31 10:40:00,271.65,272.22,271.0,272.22,17140.0,271.65,272.22,271.0,272.22,17140.0
2020-07-31 10:50:00,272.07,272.1,271.15,272.04,10957.0,272.07,272.1,271.15,272.04,10957.0
2020-07-31 11:00:00,271.95,272.42,271.37,271.37,8653.0,271.95,272.42,271.37,271.37,8653.0
2020-07-31 11:10:00,271.37,273.0,271.16,273.0,13930.0,271.37,273.0,271.16,273.0,13930.0
2020-07-31 11:20:00,272.97,272.99,272.39,272.74,8053.0,272.97,272.99,272.39,272.74,8053.0
2020-07-31 11:30:00,272.68,272.82,271.86,272.22,8001.0,272.68,272.82,271.86,272.22,8001.0
2020-07-31 11:40:00,272.21,272.73,272.05,272.27,10446.0,272.21,272.73,272.05,272.27,10446.0
2020-07-31 11:50:00,272.34,272.34,270.84,271.22,13697.0,272.34,272.34,270.84,271.22,13697.0
2020-07-31 12:00:00,271.14,271.15,270.46,270.78,9182.0,271.14,271.15,270.46,270.78,9182.0
2020-07-31 12:10:00,270.82,271.14,270.22,270.55,16080.0,270.82,271.14,270.22,270.55,16080.0
2020-07-31 12:20:00,270.67,271.34,270.67,271.05,6703.0,270.67,271.34,270.67,271.05,6703.0
2020-07-31 12:30:00,270.89,270.89,270.12,270.37,8031.0,270.89,270.89,270.12,270.37,8031.0
2020-07-31 12:40:00,270.5,271.22,270.34,271.09,8513.0,270.5,271.22,270.34,271.09,8513.0
2020-07-31 12:50:00,271.04,271.31,270.55,270.91,6446.0,271.04,271.31,270.55,270.91,6446.0
2020-07-31 13:00:00,270.8,271.33,270.79,270.79,8793.0,270.8,271.33,270.79,270.79,8793.0
2020-07-31 13:10:00,270.77,270.88,269.31,269.43,27669.0,270.77,270.88,269.31,269.43,27669.0
2020-07-31 13:20:00,269.5,270.58,269.48,270.41,11504.0,269.5,270.58,269.48,270.41,11504.0
2020-07-31 13:30:00,270.27,270.27,269.44,269.63,17573.0,270.27,270.27,269.44,269.63,17573.0
2020-07-31 13:40:00,269.64,271.23,269.64,271.09,17618.0,269.64,271.23,269.64,271.09,17618.0
2020-07-31 13:50:00,270.95,271.04,270.01,270.06,12880.0,270.95,271.04,270.01,270.06,12880.0
2020-07-31 14:00:00,270.01,270.42,269.44,269.73,17107.0,270.01,270.42,269.44,269.73,17107.0
2020-07-31 14:10:00,269.72,270.1,269.45,269.46,18602.0,269.72,270.1,269.45,269.46,18602.0
2020-07-31 14:20:00,269.46,270.91,269.46,270.83,19022.0,269.46,270.91,269.46,270.83,19022.0
2020-07-31 14:30:00,270.73,271.99,270.69,271.98,11928.0,270.73,271.99,270.69,271.98,11928.0
2020-07-31 14:40:00,271.92,272.4,271.76,271.96,14607.0,271.92,272.4,271.76,271.96,14607.0
2020-07-31 14:50:00,271.9,272.32,271.75,272.32,10487.0,271.9,272.32,271.75,272.32,10487.0
2020-07-31 15:00:00,272.54,273.5,272.28,272.86,16833.0,272.54,273.5,272.28,272.86,16833.0
2020-07-31 15:10:00,272.78,273.22,272.5,273.22,11111.0,272.78,273.22,272.5,273.22,11111.0
2020-07-31 15:20:00,273.22,273.34,272.51,273.01,12820.0,273.22,273.34,272.51,273.01,12820.0
2020-07-31 15:30:00,272.84,273.09,272.38,272.83,16144.0,272.84,273.09,272.38,272.83,16144.0
2020-07-31 15:40:00,272.72,273.85,272.7,273.85,18544.0,272.72,273.85,272.7,273.85,18544.0
2020-07-31 15:50:00,273.77,274.71,273.0,274.71,52529.0,273.77,274.71,273.0,274.71,52529.0
2020-08-03 09:30:00,274.7,276.55,274.7,275.41,45418.0,274.7,276.55,274.7,275.41,45418.0
2020-08-03 09:40:00,275.47,276.26,274.96,275.68,16935.0,275.47,276.26,274.96,275.68,16935.0
2020-08-03 09:50:00,275.73,277.01,275.73,276.52,17428.0,275.73,277.01,275.73,276.52,17428.0
2020-08-03 10:00:00,276.65,278.94,276.55,278.71,25966.0,276.65,278.94,276.55,278.71,25966.0
2020-08-03 10:10:00,278.73,279.66,278.29,279.06,17429.0,278.73,279.66,278.29,279.06,17429.0
2020-08-03 10:20:00,279.09,279.19,278.31,278.6,14788.0,279.09,279.19,278.31,278.6,14788.0
2020-08-03 10:30:00,278.56,278.6,277.4,278.15,11370.0,278.56,278.6,277.4,278.15,11370.0
2020-08-03 10:40:00,278.2,278.9,278.19,278.9,11993.0,278.2,278.9,278.19,278.9,11993.0
2020-08-03 10:50:00,278.93,279.81,278.88,279.79,13324.0,278.93,279.81,278.88,279.79,13324.0
2020-08-03 11:00:00,279.87,279.91,279.21,279.21,7887.0,279.87,279.91,279.21,279.21,7887.0
2020-08-03 11:10:00,279.18,279.32,278.56,279.13,13922.0,279.18,279.32,278.56,279.13,13922.0
2020-08-03 11:20:00,279.09,279.09,278.39,278.63,6874.0,279.09,279.09,278.39,278.63,6874.0
2020-08-03 11:30:00,278.6,279.28,278.54,279.16,8763.0,278.6,279.28,278.54,279.16,8763.0
2020-08-03 11:40:00,279.25,279.37,278.98,279.06,7936.0,279.25,279.37,278.98,279.06,7936.0
2020-08-03 11:50:00,279.07,279.14,278.35,278.61,11493.0,279.07,279.14,278.35,278.61,11493.0
2020-08-03 12:00:00,278.52,278.52,277.82,278.15,7850.0,278.52,278.52,277.82,278.15,7850.0
2020-08-03 12:10:00,278.17,278.2,277.16,277.32,18656.0,278.17,278.2,277.16,277.32,18656.0
2020-08-03 12:20:00,277.37,277.46,277.09,277.22,10726.0,277.37,277.46,277.09,277.22,10726.0
2020-08-03 12:30:00,277.13,277.59,277.13,277.59,7239.0,277.13,277.59,277.13,277.59,7239.0
2020-08-03 12:40:00,277.66,278.51,277.59,278.31,7671.0,277.66,278.51,277.59,278.31,7671.0
2020-08-03 12:50:00,278.35,278.35,277.7,277.74,4680.0,278.35,278.35,277.7,277.74,4680.0
2020-08-03 13:00:00,277.54,278.44,277.54,278.35,3221.0,277.54,278.44,277.54,278.35,3221.0
2020-08-03 13:10:00,278.41,278.95,278.41,278.76,7126.0,278.41,278.95,278.41,278.76,7126.0
2020-08-03 13:20:00,278.79,278.88,278.45,278.59,6253.0,278.79,278.88,278.45,278.59,6253.0
2020-08-03 13:30:00,278.69,278.98,278.66,278.91,7784.0,278.69,278.98,278.66,278.91,7784.0
2020-08-03 13:40:00,278.97,279.0,278.46,278.46,7949.0,278.97,279.0,278.46,278.46,7949.0
2020-08-03 13:50:00,278.35,278.66,278.32,278.32,7400.0,278.35,278.66,278.32,278.32,7400.0
2020-08-03 14:00:00,278.38,278.49,278.06,278.25,7222.0,278.38,278.49,278.06,278.25,7222.0
2020-08-03 14:10:00,278.25,278.92,278.25,278.88,8988.0,278.25,278.92,278.25,278.88,8988.0
2020-08-03 14:20:00,278.99,279.01,278.83,278.93,6276.0,278.99,279.01,278.83,278.93,6276.0
2020-08-03 14:30:00,278.97,279.09,278.69,279.07,13830.0,278.97,279.09,278.69,279.07,13830.0
2020-08-03 14:40:00,279.12,279.24,278.54,278.59,9810.0,279.12,279.24,278.54,278.59,9810.0
2020-08-03 14:50:00,278.6,278.7,277.61,277.71,9180.0,278.6,278.7,277.61,277.71,9180.0
2020-08-03 15:00:00,277.72,278.41,277.52,278.31,11664.0,277.72,278.41,277.52,278.31,11664.0
2020-08-03 15:10:00,278.41,278.47,277.61,277.74,14779.0,278.41,278.47,277.61,277.74,14779.0
2020-08-03 15:20:00,277.8,278.55,277.76,278.36,10419.0,277.8,278.55,277.76,278.36,10419.0
2020-08-03 15:30:00,278.37,278.45,277.72,278.37,20468.0,278.37,278.45,277.72,278.37,20468.0
2020-08-03 15:40:00,278.36,278.75,277.93,278.36,22872.0,278.36,278.75,277.93,278.36,22872.0
2020-08-03 15:50:00,278.26,278.5,277.86,278.11,36596.0,278.26,278.5,277.86,278.11,36596.0
2020-08-04 09:30:00,278.08,278.6,276.72,276.96,20785.0,278.08,278.6,276.72,276.96,20785.0
2020-08-04 09:40:00,276.97,276.97,275.8,275.94,11703.0,276.97,276.97,275.8,275.94,11703.0
2020-08-04 09:50:00,276.01,276.43,275.93,276.31,10086.0,276.01,276.43,275.93,276.31,10086.0
2020-08-04 10:00:00,276.39,276.41,275.5,275.77,19404.0,276.39,276.41,275.5,275.77,19404.0
2020-08-04 10:10:00,276.12,276.92,276.04,276.47,14022.0,276.12,276.92,276.04,276.47,14022.0
2020-08-04 10:20:00,276.27,276.56,275.76,276.04,14323.0,276.27,276.56,275.76,276.04,14323.0
2020-08-04 10:30:00,276.06,276.06,275.25,275.78,8307.0,276.06,276.06,275.25,275.78,8307.0
2020-08-04 10:40:00,275.66,276.29,275.66,275.94,9364.0,275.66,276.29,275.66,275.94,9364.0
2020-08-04 10:50:00,275.82,276.34,275.8,275.95,10730.0,275.82,276.34,275.8,275.95,10730.0
2020-08-04 11:00:00,275.96,277.25,275.8,276.94,12561.0,275.96,277.25,275.8,276.94,12561.0
2020-08-04 11:10:00,276.98,277.55,276.98,277.38,8100.0,276.98,277.55,276.98,277.38,8100.0
2020-08-04 11:20:00,277.41,277.41,276.8,277.23,9288.0,277.41,277.41,276.8,277.23,9288.0
2020-08-04 11:30:00,277.06,277.13,276.35,276.35,7576.0,277.06,277.13,276.35,276.35,7576.0
2020-08-04 11:40:00,276.37,277.24,276.37,277.21,23153.0,276.37,277.24,276.37,277.21,23153.0
2020-08-04 11:50:00,277.29,277.38,276.85,277.2,17944.0,277.29,277.38,276.85,277.2,17944.0
2020-08-04 12:00:00,277.19,277.19,275.9,275.95,15779.0,277.19,277.19,275.9,275.95,15779.0
2020-08-04 12:10:00,276.01,276.52,275.79,276.5,21802.0,276.01,276.52,275.79,276.5,21802.0
2020-08-04 12:20:00,276.54,276.73,276.33,276.33,4444.0,276.54,276.73,276.33,276.33,4444.0
2020-08-04 12:30:00,276.18,276.18,275.26,275.43,5688.0,276.18,276.18,275.26,275.43,5688.0
2020-08-04 12:40:00,275.61,276.86,275.5,276.47,16455.0,275.61,276.86,275.5,276.47,16455.0
2020-08-04 12:50:00,276.42,276.86,276.41,276.68,4998.0,276.42,276.86,276.41,276.68,4998.0
2020-08-04 13:00:00,276.61,276.63,276.02,276.14,6989.0,276.61,276.63,276.02,276.14,6989.0
2020-08-04 13:10:00,276.1,276.18,275.85,275.95,5844.0,276.1,276.18,275.85,275.95,5844.0
2020-08-04 13:20:00,275.99,276.29,275.83,275.88,5464.0,275.99,276.29,275.83,275.88,5464.0
2020-08-04 13:30:00,275.96,276.02,275.48,275.5,4042.0,275.96,276.02,275.48,275.5,4042.0
2020-08-04 13:40:00,275.53,275.68,275.45,275.58,3787.0,275.53,275.68,275.45,275.58,3787.0
2020-08-04 13:50:00,275.52,275.63,275.36,275.56,4786.0,275.52,275.63,275.36,275.56,4786.0
2020-08-04 14:00:00,275.54,276.17,275.54,276.16,12906.0,275.54,276.17,275.54,276.16,12906.0
2020-08-04 14:10:00,276.37,276.64,276.07,276.5,8239.0,276.37,276.64,276.07,276.5,8239.0
2020-08-04 14:20:00,276.54,276.54,275.97,276.16,5250.0,276.54,276.54,275.97,276.16,5250.0
2020-08-04 14:30:00,276.17,276.17,275.41,275.5,6030.0,276.17,276.17,275.41,275.5,6030.0
2020-08-04 14:40:00,275.57,276.14,275.56,275.92,4944.0,275.57,276.14,275.56,275.92,4944.0
2020-08-04 14:50:00,275.91,276.14,275.87,276.14,6875.0,275.91,276.14,275.87,276.14,6875.0
2020-08-04 15:00:00,276.24,276.7,276.21,276.7,6612.0,276.24,276.7,276.21,276.7,6612.0
2020-08-04 15:10:00,276.77,276.84,276.41,276.53,10070.0,276.77,276.84,276.41,276.53,10070.0
2020-08-04 15:20:00,276.57,276.74,276.4,276.65,8649.0,276.57,276.74,276.4,276.65,8649.0
2020-08-04 15:30:00,276.57,276.57,276.02,276.27,14958.0,276.57,276.57,276.02,276.27,14958.0
2020-08-04 15:40:00,276.31,276.74,275.8,276.22,17567.0,276.31,276.74,275.8,276.22,17567.0
2020-08-04 15:50:00,276.19,276.41,275.51,276.08,45800.0,276.19,276.41,275.51,276.08,45800.0
2020-08-05 09:30:00,276.65,278.0,276.13,277.2,19943.0,276.65,278.0,276.13,277.2,19943.0
2020-08-05 09:40:00,277.23,278.59,277.23,278.52,9106.0,277.23,278.59,277.23,278.52,9106.0
2020-08-05 09:50:00,278.63,278.63,277.18,277.22,12821.0,278.63,278.63,277.18,277.22,12821.0
2020-08-05 10:00:00,277.3,277.3,276.15,276.44,7582.0,277.3,277.3,276.15,276.44,7582.0
2020-08-05 10:10:00,276.43,276.89,276.0,276.89,9485.0,276.43,276.89,276.0,276.89,9485.0
2020-08-05 10:20:00,276.84,276.84,275.2,275.21,8802.0,276.84,276.84,275.2,275.21,8802.0
2020-08-05 10:30:00,275.33,275.46,274.65,274.79,8642.0,275.33,275.46,274.65,274.79,8642.0
2020-08-05 10:40:00,274.84,275.04,274.58,274.76,14987.0,274.84,275.04,274.58,274.76,14987.0
2020-08-05 10:50:00,274.62,275.52,274.42,275.52,10468.0,274.62,275.52,274.42,275.52,10468.0
2020-08-05 11:00:00,275.52,275.64,275.17,275.42,8929.0,275.52,275.64,275.17,275.42,8929.0
2020-08-05 11:10:00,275.44,275.78,275.31,275.56,8279.0,275.44,275.78,275.31,275.56,8279.0
2020-08-05 11:20:00,275.6,275.95,275.37,275.86,10265.0,275.6,275.95,275.37,275.86,10265.0
2020-08-05 11:30:00,275.77,276.5,275.69,275.88,10242.0,275.77,276.5,275.69,275.88,10242.0
2020-08-05 11:40:00,275.88,276.12,275.3,275.3,7516.0,275.88,276.12,275.3,275.3,7516.0
2020-08-05 11:50:00,275.36,275.48,275.07,275.16,7343.0,275.36,275.48,275.07,275.16,7343.0
2020-08-05 12:00:00,275.12,275.39,275.1,275.22,6474.0,275.12,275.39,275.1,275.22,6474.0
2020-08-05 12:10:00,275.21,275.41,275.1,275.37,7583.0,275.21,275.41,275.1,275.37,7583.0
2020-08-05 12:20:00,275.3,275.36,274.96,275.21,12118.0,275.3,275.36,274.96,275.21,12118.0
2020-08-05 12:30:00,275.18,275.43,274.97,275.4,6313.0,275.18,275.43,274.97,275.4,6313.0
2020-08-05 12:40:00,275.6,275.86,275.38,275.83,6243.0,275.6,275.86,275.38,275.83,6243.0
2020-08-05 12:50:00,275.91,276.28,275.91,276.25,6292.0,275.91,276.28,275.91,276.25,6292.0
2020-08-05 13:00:00,276.28,276.53,275.69,275.7,10033.0,276.28,276.53,275.69,275.7,10033.0
2020-08-05 13:10:00,275.73,275.73,275.21,275.34,8757.0,275.73,275.73,275.21,275.34,8757.0
2020-08-05 13:20:00,275.34,275.54,275.19,275.31,5000.0,275.34,275.54,275.19,275.31,5000.0
2020-08-05 13:30:00,275.3,275.38,275.16,275.16,9244.0,275.3,275.38,275.16,275.16,9244.0
2020-08-05 13:40:00,275.11,275.81,274.97,275.54,17807.0,275.11,275.81,274.97,275.54,17807.0
2020-08-05 13:50:00,275.6,275.67,275.28,275.61,10416.0,275.6,275.67,275.28,275.61,10416.0
2020-08-05 14:00:00,275.61,275.96,275.61,275.62,8197.0,275.61,275.96,275.61,275.62,8197.0
2020-08-05 14:10:00,275.71,275.9,275.48,275.9,7170.0,275.71,275.9,275.48,275.9,7170.0
2020-08-05 14:20:00,275.78,276.49,275.78,276.04,7174.0,275.78,276.49,275.78,276.04,7174.0
2020-08-05 14:30:00,276.04,276.17,275.86,276.16,8082.0,276.04,276.17,275.86,276.16,8082.0
2020-08-05 14:40:00,276.16,276.18,275.67,275.8,7660.0,276.16,276.18,275.67,275.8,7660.0
2020-08-05 14:50:00,275.94,276.17,275.48,276.06,8715.0,275.94,276.17,275.48,276.06,8715.0
2020-08-05 15:00:00,276.04,276.53,275.96,276.19,11505.0,276.04,276.53,275.96,276.19,11505.0
2020-08-05 15:10:00,276.09,276.3,275.7,276.22,12961.0,276.09,276.3,275.7,276.22,12961.0
2020-08-05 15:20:00,276.23,276.58,276.09,276.35,10900.0,276.23,276.58,276.09,276.35,10900.0
2020-08-05 15:30:00,276.36,276.36,275.87,276.01,12051.0,276.36,276.36,275.87,276.01,12051.0
2020-08-05 15:40:00,276.03,276.24,275.3,275.3,16881.0,276.03,276.24,275.3,275.3,16881.0
2020-08-05 15:50:00,275.55,276.31,275.17,275.95,42915.0,275.55,276.31,275.17,275.95,42915.0
2020-08-06 09:30:00,275.41,278.73,275.41,278.05,20283.0,275.41,278.73,275.41,278.05,20283.0
2020-08-06 09:40:00,278.29,279.0,278.03,278.06,10849.0,278.29,279.0,278.03,278.06,10849.0
2020-08-06 09:50:00,277.82,278.02,277.12,277.55,6932.0,277.82,278.02,277.12,277.55,6932.0
2020-08-06 10:00:00,277.41,277.63,276.24,276.39,8875.0,277.41,277.63,276.24,276.39,8875.0
2020-08-06 10:10:00,276.39,276.66,275.88,276.26,11602.0,276.39,276.66,275.88,276.26,11602.0
2020-08-06 10:20:00,276.24,276.45,275.86,276.34,9404.0,276.24,276.45,275.86,276.34,9404.0
2020-08-06 10:30:00,276.34,276.45,275.73,275.73,17455.0,276.34,276.45,275.73,275.73,17455.0
2020-08-06 10:40:00,275.79,276.37,275.43,276.16,11449.0,275.79,276.37,275.43,276.16,11449.0
2020-08-06 10:50:00,276.03,276.2,275.71,276.06,6396.0,276.03,276.2,275.71,276.06,6396.0
2020-08-06 11:00:00,276.01,276.48,275.95,276.18,7584.0,276.01,276.48,275.95,276.18,7584.0
2020-08-06 11:10:00,276.2,276.2,275.08,275.15,10016.0,276.2,276.2,275.08,275.15,10016.0
2020-08-06 11:20:00,275.24,275.64,275.1,275.62,8743.0,275.24,275.64,275.1,275.62,8743.0
2020-08-06 11:30:00,275.8,275.92,275.16,275.3,9785.0,275.8,275.92,275.16,275.3,9785.0
2020-08-06 11:40:00,275.37,275.58,275.08,275.09,4595.0,275.37,275.58,275.08,275.09,4595.0
2020-08-06 11:50:00,275.04,275.83,274.95,275.81,9686.0,275.04,275.83,274.95,275.81,9686.0
2020-08-06 12:00:00,275.75,275.97,275.24,275.31,10999.0,275.75,275.97,275.24,275.31,10999.0
2020-08-06 12:10:00,275.33,275.66,275.26,275.46,12250.0,275.33,275.66,275.26,275.46,12250.0
2020-08-06 12:20:00,275.56,276.62,275.56,276.62,13115.0,275.56,276.62,275.56,276.62,13115.0
2020-08-06 12:30:00,276.67,277.33,276.53,277.03,8167.0,276.67,277.33,276.53,277.03,8167.0
2020-08-06 12:40:00,277.1,277.49,277.1,277.31,6930.0,277.1,277.49,277.1,277.31,6930.0
2020-08-06 12:50:00,277.35,277.36,276.79,276.87,8278.0,277.35,277.36,276.79,276.87,8278.0
2020-08-06 13:00:00,276.8,276.8,276.29,276.45,7641.0,276.8,276.8,276.29,276.45,7641.0
2020-08-06 13:10:00,276.51,276.52,276.15,276.26,4325.0,276.51,276.52,276.15,276.26,4325.0
2020-08-06 13:20:00,276.21,276.35,276.0,276.27,7262.0,276.21,276.35,276.0,276.27,7262.0
2020-08-06 13:30:00,276.26,276.33,276.15,276.2,4928.0,276.26,276.33,276.15,276.2,4928.0
2020-08-06 13:40:00,276.28,276.71,276.27,276.71,6157.0,276.28,276.71,276.27,276.71,6157.0
2020-08-06 13:50:00,276.7,276.76,276.63,276.68,3600.0,276.7,276.76,276.63,276.68,3600.0
2020-08-06 14:00:00,276.68,276.98,276.56,276.82,5549.0,276.68,276.98,276.56,276.82,5549.0
2020-08-06 14:10:00,276.81,277.19,276.81,276.89,5385.0,276.81,277.19,276.81,276.89,5385.0
2020-08-06 14:20:00,276.92,277.06,276.79,277.01,4454.0,276.92,277.06,276.79,277.01,4454.0
2020-08-06 14:30:00,277.06,277.26,276.71,276.93,6811.0,277.06,277.26,276.71,276.93,6811.0
2020-08-06 14:40:00,276.87,277.12,276.8,277.07,8575.0,276.87,277.12,276.8,277.07,8575.0
2020-08-06 14:50:00,277.13,277.3,276.89,276.89,7120.0,277.13,277.3,276.89,276.89,7120.0
2020-08-06 15:00:00,276.98,277.05,276.72,276.73,6961.0,276.98,277.05,276.72,276.73,6961.0
2020-08-06 15:10:00,276.71,276.98,276.5,276.97,7206.0,276.71,276.98,276.5,276.97,7206.0
2020-08-06 15:20:00,276.92,277.39,276.82,277.34,14821.0,276.92,277.39,276.82,277.34,14821.0
2020-08-06 15:30:00,277.33,277.73,277.15,277.58,15703.0,277.33,277.73,277.15,277.58,15703.0
2020-08-06 15:40:00,277.54,277.71,277.25,277.25,13358.0,277.54,277.71,277.25,277.25,13358.0
2020-08-06 15:50:00,277.26,277.88,277.24,277.72,32082.0,277.26,277.88,277.24,277.72,32082.0
2020-08-07 09:30:00,311.08,312.0,306.01,309.62,450241.0,311.08,312.0,306.01,309.62,450241.0
2020-08-07 09:40:00,309.62,309.75,305.56,307.85,191471.0,309.62,309.75,305.56,307.85,191471.0
2020-08-07 09:50:00,307.85,308.96,305.81,305.81,129172.0,307.85,308.96,305.81,305.81,129172.0
2020-08-07 10:00:00,305.76,306.03,302.46,304.5,149450.0,305.76,306.03,302.46,304.5,149450.0
2020-08-07 10:10:00,304.37,306.5,304.23,306.21,100438.0,304.37,306.5,304.23,306.21,100438.0
2020-08-07 10:20:00,306.16,306.2,303.47,305.76,70725.0,306.16,306.2,303.47,305.76,70725.0
2020-08-07 10:30:00,305.58,306.31,303.74,304.24,43767.0,305.58,306.31,303.74,304.24,43767.0
2020-08-07 10:40:00,304.05,304.26,300.52,300.66,74544.0,304.05,304.26,300.52,300.66,74544.0
2020-08-07 10:50:00,300.66,302.94,300.52,301.52,63537.0,300.66,302.94,300.52,301.52,63537.0
2020-08-07 11:00:00,301.59,301.87,300.84,301.47,35029.0,301.59,301.87,300.84,301.47,35029.0
2020-08-07 11:10:00,301.48,302.67,300.52,301.11,58321.0,301.48,302.67,300.52,301.11,58321.0
2020-08-07 11:20:00,301.21,302.59,300.98,301.48,42057.0,301.21,302.59,300.98,301.48,42057.0
2020-08-07 11:30:00,301.41,301.5,300.01,300.56,58633.0,301.41,301.5,300.01,300.56,58633.0
2020-08-07 11:40:00,300.55,301.41,300.44,301.15,44192.0,300.55,301.41,300.44,301.15,44192.0
2020-08-07 11:50:00,301.15,304.21,301.14,304.17,66321.0,301.15,304.21,301.14,304.17,66321.0
2020-08-07 12:00:00,304.05,304.48,302.22,302.82,49167.0,304.05,304.48,302.22,302.82,49167.0
2020-08-07 12:10:00,302.7,303.29,302.23,303.04,43565.0,302.7,303.29,302.23,303.04,43565.0
2020-08-07 12:20:00,303.03,304.42,303.03,304.28,49647.0,303.03,304.42,303.03,304.28,49647.0
2020-08-07 12:30:00,304.38,304.77,303.98,304.72,57340.0,304.38,304.77,303.98,304.72,57340.0
2020-08-07 12:40:00,304.66,304.9,303.61,303.72,44398.0,304.66,304.9,303.61,303.72,44398.0
2020-08-07 12:50:00,303.54,304.23,303.3,303.9,28997.0,303.54,304.23,303.3,303.9,28997.0
2020-08-07 13:00:00,303.87,304.07,302.4,302.61,48397.0,303.87,304.07,302.4,302.61,48397.0
2020-08-07 13:10:00,302.53,302.53,301.35,301.49,24888.0,302.53,302.53,301.35,301.49,24888.0
2020-08-07 13:20:00,301.48,301.7,301.09,301.67,17622.0,301.48,301.7,301.09,301.67,17622.0
2020-08-07 13:30:00,301.64,301.69,301.09,301.29,20821.0,301.64,301.69,301.09,301.29,20821.0
2020-08-07 13:40:00,301.18,301.27,299.53,299.85,31283.0,301.18,301.27,299.53,299.85,31283.0
2020-08-07 13:50:00,299.85,300.74,299.28,300.16,29166.0,299.85,300.74,299.28,300.16,29166.0
2020-08-07 14:00:00,300.25,301.98,300.24,301.98,45793.0,300.25,301.98,300.24,301.98,45793.0
2020-08-07 14:10:00,301.85,302.22,300.35,300.79,21522.0,301.85,302.22,300.35,300.79,21522.0
2020-08-07 14:20:00,300.95,301.28,300.49,301.27,15522.0,300.95,301.28,300.49,301.27,15522.0
2020-08-07 14:30:00,301.19,302.26,300.69,301.75,32597.0,301.19,302.26,300.69,301.75,32597.0
2020-08-07 14:40:00,301.82,302.65,301.44,302.56,36646.0,301.82,302.65,301.44,302.56,36646.0
2020-08-07 14:50:00,302.5,305.3,302.19,305.19,131487.0,302.5,305.3,302.19,305.19,131487.0
2020-08-07 15:00:00,305.19,305.57,304.19,304.54,89807.0,305.19,305.57,304.19,304.54,89807.0
2020-08-07 15:10:00,304.54,306.4,304.39,306.24,94653.0,304.54,306.4,304.39,306.24,94653.0
2020-08-07 15:20:00,306.17,306.48,305.76,306.41,80332.0,306.17,306.48,305.76,306.41,80332.0
2020-08-07 15:30:00,306.48,307.13,306.28,306.75,76236.0,306.48,307.13,306.28,306.75,76236.0
2020-08-07 15:40:00,306.7,307.06,306.54,306.89,69214.0,306.7,307.06,306.54,306.89,69214.0
2020-08-07 15:50:00,306.97,306.99,305.21,305.53,150676.0,306.97,306.99,305.21,305.53,150676.0
2020-08-10 09:30:00,308.0,308.5,305.46,305.46,92538.0,308.0,308.5,305.46,305.46,92538.0
2020-08-10 09:40:00,305.42,307.03,304.4,306.21,56568.0,305.42,307.03,304.4,306.21,56568.0
2020-08-10 09:50:00,306.29,307.52,305.61,307.4,29695.0,306.29,307.52,305.61,307.4,29695.0
2020-08-10 10:00:00,307.27,307.36,305.63,305.79,22380.0,307.27,307.36,305.63,305.79,22380.0
2020-08-10 10:10:00,305.8,306.2,305.42,305.93,16865.0,305.8,306.2,305.42,305.93,16865.0
2020-08-10 10:20:00,305.94,306.85,305.61,306.85,18530.0,305.94,306.85,305.61,306.85,18530.0
2020-08-10 10:30:00,306.88,307.25,306.59,306.69,23183.0,306.88,307.25,306.59,306.69,23183.0
2020-08-10 10:40:00,306.65,306.65,302.11,302.11,40940.0,306.65,306.65,302.11,302.11,40940.0
2020-08-10 10:50:00,302.11,302.4,300.0,300.73,34685.0,302.11,302.4,300.0,300.73,34685.0
2020-08-10 11:00:00,300.67,301.28,300.39,300.4,14309.0,300.67,301.28,300.39,300.4,14309.0
2020-08-10 11:10:00,300.21,300.97,300.21,300.28,21901.0,300.21,300.97,300.21,300.28,21901.0
2020-08-10 11:20:00,300.28,300.28,298.82,299.05,40011.0,300.28,300.28,298.82,299.05,40011.0
2020-08-10 11:30:00,299.18,299.93,299.0,299.23,18583.0,299.18,299.93,299.0,299.23,18583.0
2020-08-10 11:40:00,299.28,300.48,299.02,300.25,22116.0,299.28,300.48,299.02,300.25,22116.0
2020-08-10 11:50:00,300.26,300.95,300.0,300.59,36918.0,300.26,300.95,300.0,300.59,36918.0
2020-08-10 12:00:00,300.66,300.71,299.81,300.16,10894.0,300.66,300.71,299.81,300.16,10894.0
2020-08-10 12:10:00,300.07,300.5,300.01,300.06,7394.0,300.07,300.5,300.01,300.06,7394.0
2020-08-10 12:20:00,300.08,300.08,299.1,299.18,17029.0,300.08,300.08,299.1,299.18,17029.0
2020-08-10 12:30:00,299.15,299.59,299.0,299.59,13941.0,299.15,299.59,299.0,299.59,13941.0
2020-08-10 12:40:00,299.64,301.53,299.57,301.28,16733.0,299.64,301.53,299.57,301.28,16733.0
2020-08-10 12:50:00,301.44,301.44,300.52,300.52,11995.0,301.44,301.44,300.52,300.52,11995.0
2020-08-10 13:00:00,300.59,300.71,299.61,299.66,10574.0,300.59,300.71,299.61,299.66,10574.0
2020-08-10 13:10:00,299.29,299.85,299.16,299.39,7798.0,299.29,299.85,299.16,299.39,7798.0
2020-08-10 13:20:00,299.49,299.49,298.86,299.07,9340.0,299.49,299.49,298.86,299.07,9340.0
2020-08-10 13:30:00,299.06,299.17,298.42,298.49,13686.0,299.06,299.17,298.42,298.49,13686.0
2020-08-10 13:40:00,298.49,299.15,298.49,299.1,12534.0,298.49,299.15,298.49,299.1,12534.0
2020-08-10 13:50:00,298.98,299.9,298.92,299.74,8620.0,298.98,299.9,298.92,299.74,8620.0
2020-08-10 14:00:00,299.51,299.78,299.08,299.47,10609.0,299.51,299.78,299.08,299.47,10609.0
2020-08-10 14:10:00,299.32,300.03,299.26,299.85,19158.0,299.32,300.03,299.26,299.85,19158.0
2020-08-10 14:20:00,299.81,300.69,299.77,300.69,11713.0,299.81,300.69,299.77,300.69,11713.0
2020-08-10 14:30:00,300.53,301.1,300.27,300.75,11213.0,300.53,301.1,300.27,300.75,11213.0
2020-08-10 14:40:00,300.85,300.91,300.12,300.25,7565.0,300.85,300.91,300.12,300.25,7565.0
2020-08-10 14:50:00,300.32,300.75,299.37,300.0,24764.0,300.32,300.75,299.37,300.0,24764.0
2020-08-10 15:00:00,300.0,300.99,300.0,300.85,12195.0,300.0,300.99,300.0,300.85,12195.0
2020-08-10 15:10:00,300.76,300.95,299.9,300.04,21684.0,300.76,300.95,299.9,300.04,21684.0
2020-08-10 15:20:00,299.99,300.61,299.9,300.46,17749.0,299.99,300.61,299.9,300.46,17749.0
2020-08-10 15:30:00,300.44,300.67,299.47,300.15,32774.0,300.44,300.67,299.47,300.15,32774.0
2020-08-10 15:40:00,300.14,300.23,299.68,300.16,49409.0,300.14,300.23,299.68,300.16,49409.0
2020-08-10 15:50:00,300.04,300.35,298.52,300.01,72007.0,300.04,300.35,298.52,300.01,72007.0
2020-08-11 09:30:00,300.27,301.5,298.31,299.75,46680.0,300.27,301.5,298.31,299.75,46680.0
2020-08-11 09:40:00,299.6,300.04,297.75,297.93,27717.0,299.6,300.04,297.75,297.93,27717.0
2020-08-11 09:50:00,297.86,298.98,297.5,298.44,23418.0,297.86,298.98,297.5,298.44,23418.0
2020-08-11 10:00:00,298.21,298.32,296.36,297.59,28517.0,298.21,298.32,296.36,297.59,28517.0
2020-08-11 10:10:00,297.82,297.85,295.94,296.72,16201.0,297.82,297.85,295.94,296.72,16201.0
2020-08-11 10:20:00,296.72,296.72,295.36,295.45,17077.0,296.72,296.72,295.36,295.45,17077.0
2020-08-11 10:30:00,295.36,296.57,295.31,296.57,13816.0,295.36,296.57,295.31,296.57,13816.0
2020-08-11 10:40:00,296.52,297.2,296.23,296.55,13785.0,296.52,297.2,296.23,296.55,13785.0
2020-08-11 10:50:00,296.51,296.64,295.66,296.04,12558.0,296.51,296.64,295.66,296.04,12558.0
2020-08-11 11:00:00,296.25,296.7,296.04,296.41,11981.0,296.25,296.7,296.04,296.41,11981.0
2020-08-11 11:10:00,296.58,296.74,295.55,295.67,18126.0,296.58,296.74,295.55,295.67,18126.0
2020-08-11 11:20:00,295.82,296.4,295.82,296.11,16644.0,295.82,296.4,295.82,296.11,16644.0
2020-08-11 11:30:00,296.17,296.17,295.1,295.12,17165.0,296.17,296.17,295.1,295.12,17165.0
2020-08-11 11:40:00,295.22,295.45,294.91,294.93,13006.0,295.22,295.45,294.91,294.93,13006.0
2020-08-11 11:50:00,294.9,294.9,293.78,294.47,21288.0,294.9,294.9,293.78,294.47,21288.0
2020-08-11 12:00:00,294.61,294.72,293.53,293.81,11914.0,294.61,294.72,293.53,293.81,11914.0
2020-08-11 12:10:00,293.86,294.11,292.99,292.99,17868.0,293.86,294.11,292.99,292.99,17868.0
2020-08-11 12:20:00,292.99,293.46,292.93,293.1,14495.0,292.99,293.46,292.93,293.1,14495.0
2020-08-11 12:30:00,293.09,293.66,293.04,293.51,38128.0,293.09,293.66,293.04,293.51,38128.0
2020-08-11 12:40:00,293.54,294.2,293.54,293.85,10045.0,293.54,294.2,293.54,293.85,10045.0
2020-08-11 12:50:00,293.93,293.94,293.46,293.57,6980.0,293.93,293.94,293.46,293.57,6980.0
2020-08-11 13:00:00,293.49,293.73,293.34,293.7,7247.0,293.49,293.73,293.34,293.7,7247.0
2020-08-11 13:10:00,293.7,294.02,293.6,293.61,9312.0,293.7,294.02,293.6,293.61,9312.0
2020-08-11 13:20:00,293.67,294.36,293.56,293.91,12260.0,293.67,294.36,293.56,293.91,12260.0
2020-08-11 13:30:00,293.88,293.88,293.31,293.41,16243.0,293.88,293.88,293.31,293.41,16243.0
2020-08-11 13:40:00,293.42,293.44,292.75,292.91,9653.0,293.42,293.44,292.75,292.91,9653.0
2020-08-11 13:50:00,292.96,293.06,292.35,292.42,11921.0,292.96,293.06,292.35,292.42,11921.0
2020-08-11 14:00:00,292.43,293.02,292.39,292.55,13275.0,292.43,293.02,292.39,292.55,13275.0
2020-08-11 14:10:00,292.47,292.53,292.1,292.33,16771.0,292.47,292.53,292.1,292.33,16771.0
2020-08-11 14:20:00,292.29,292.33,291.93,292.08,12247.0,292.29,292.33,291.93,292.08,12247.0
2020-08-11 14:30:00,292.14,292.29,291.31,291.31,17548.0,292.14,292.29,291.31,291.31,17548.0
2020-08-11 14:40:00,291.22,291.7,290.96,290.99,14674.0,291.22,291.7,290.96,290.99,14674.0
2020-08-11 14:50:00,290.97,291.46,290.69,291.36,10830.0,290.97,291.46,290.69,291.36,10830.0
2020-08-11 15:00:00,291.24,291.47,290.37,290.44,17786.0,291.24,291.47,290.37,290.44,17786.0
2020-08-11 15:10:00,290.33,291.13,289.17,289.34,27190.0,290.33,291.13,289.17,289.34,27190.0
2020-08-11 15:20:00,289.45,291.44,289.33,291.22,22444.0,289.45,291.44,289.33,291.22,22444.0
2020-08-11 15:30:00,291.21,291.8,290.47,291.16,34925.0,291.21,291.8,290.47,291.16,34925.0
2020-08-11 15:40:00,291.38,291.56,290.4,290.87,30163.0,291.38,291.56,290.4,290.87,30163.0
2020-08-11 15:50:00,290.87,290.87,289.89,289.94,98845.0,290.87,290.87,289.89,289.94,98845.0
2020-08-12 09:30:00,290.69,293.7,290.69,293.04,43899.0,290.69,293.7,290.69,293.04,43899.0
2020-08-12 09:40:00,293.2,295.64,292.4,294.81,29469.0,293.2,295.64,292.4,294.81,29469.0
2020-08-12 09:50:00,294.85,295.79,294.58,295.16,14442.0,294.85,295.79,294.58,295.16,14442.0
2020-08-12 10:00:00,295.07,295.44,294.18,294.18,20600.0,295.07,295.44,294.18,294.18,20600.0
2020-08-12 10:10:00,294.24,295.79,294.06,295.74,17930.0,294.24,295.79,294.06,295.74,17930.0
2020-08-12 10:20:00,295.8,295.81,294.64,295.5,16971.0,295.8,295.81,294.64,295.5,16971.0
2020-08-12 10:30:00,295.5,295.93,295.15,295.15,18200.0,295.5,295.93,295.15,295.15,18200.0
2020-08-12 10:40:00,295.29,296.27,295.29,295.91,25613.0,295.29,296.27,295.29,295.91,25613.0
2020-08-12 10:50:00,296.03,296.19,295.01,295.12,8844.0,296.03,296.19,295.01,295.12,8844.0
2020-08-12 11:00:00,294.95,295.5,294.65,294.89,10049.0,294.95,295.5,294.65,294.89,10049.0
2020-08-12 11:10:00,294.94,295.05,294.34,294.74,8354.0,294.94,295.05,294.34,294.74,8354.0
2020-08-12 11:20:00,294.82,295.37,294.68,294.98,10076.0,294.82,295.37,294.68,294.98,10076.0
2020-08-12 11:30:00,294.97,295.32,294.77,295.0,10489.0,294.97,295.32,294.77,295.0,10489.0
2020-08-12 11:40:00,295.06,295.47,294.78,295.19,11774.0,295.06,295.47,294.78,295.19,11774.0
2020-08-12 11:50:00,295.25,295.44,294.83,295.12,6764.0,295.25,295.44,294.83,295.12,6764.0
2020-08-12 12:00:00,295.18,295.24,294.8,294.91,7789.0,295.18,295.24,294.8,294.91,7789.0
2020-08-12 12:10:00,294.9,295.2,294.18,294.23,7516.0,294.9,295.2,294.18,294.23,7516.0
2020-08-12 12:20:00,294.18,294.25,293.76,294.13,8148.0,294.18,294.25,293.76,294.13,8148.0
2020-08-12 12:30:00,294.14,295.55,294.1,295.01,12362.0,294.14,295.55,294.1,295.01,12362.0
2020-08-12 12:40:00,295.01,295.01,294.31,294.64,8481.0,295.01,295.01,294.31,294.64,8481.0
2020-08-12 12:50:00,294.67,295.37,294.63,294.85,10898.0,294.67,295.37,294.63,294.85,10898.0
2020-08-12 13:00:00,294.83,295.0,294.43,294.43,5948.0,294.83,295.0,294.43,294.43,5948.0
2020-08-12 13:10:00,294.58,294.69,294.43,294.63,5557.0,294.58,294.69,294.43,294.63,5557.0
2020-08-12 13:20:00,294.61,294.73,294.42,294.69,6639.0,294.61,294.73,294.42,294.69,6639.0
2020-08-12 13:30:00,294.72,295.08,294.66,294.95,6251.0,294.72,295.08,294.66,294.95,6251.0
2020-08-12 13:40:00,295.04,295.04,294.29,294.43,11160.0,295.04,295.04,294.29,294.43,11160.0
2020-08-12 13:50:00,294.49,294.92,294.46,294.9,7023.0,294.49,294.92,294.46,294.9,7023.0
2020-08-12 14:00:00,294.76,294.89,294.57,294.62,8685.0,294.76,294.89,294.57,294.62,8685.0
2020-08-12 14:10:00,294.64,295.16,294.47,294.73,10994.0,294.64,295.16,294.47,294.73,10994.0
2020-08-12 14:20:00,294.78,294.78,294.29,294.36,8017.0,294.78,294.78,294.29,294.36,8017.0
2020-08-12 14:30:00,294.39,294.59,294.26,294.26,15140.0,294.39,294.59,294.26,294.26,15140.0
2020-08-12 14:40:00,294.3,294.95,294.3,294.82,11620.0,294.3,294.95,294.3,294.82,11620.0
2020-08-12 14:50:00,294.97,295.0,294.48,294.72,17230.0,294.97,295.0,294.48,294.72,17230.0
2020-08-12 15:00:00,294.68,294.82,293.24,293.47,21640.0,294.68,294.82,293.24,293.47,21640.0
2020-08-12 15:10:00,293.39,294.57,293.39,294.41,8450.0,293.39,294.57,293.39,294.41,8450.0
2020-08-12 15:20:00,294.47,294.67,294.3,294.3,9196.0,294.47,294.67,294.3,294.3,9196.0
2020-08-12 15:30:00,294.36,294.37,293.77,294.14,9588.0,294.36,294.37,293.77,294.14,9588.0
2020-08-12 15:40:00,294.21,294.45,294.07,294.26,12531.0,294.21,294.45,294.07,294.26,12531.0
2020-08-12 15:50:00,294.24,294.3,292.94,293.24,34711.0,294.24,294.3,292.94,293.24,34711.0
2020-08-13 09:30:00,291.36,292.93,291.36,292.05,35440.0,291.36,292.93,291.36,292.05,35440.0
2020-08-13 09:40:00,292.0,292.44,291.51,292.21,14274.0,292.0,292.44,291.51,292.21,14274.0
2020-08-13 09:50:00,292.12,293.46,292.0,293.46,12705.0,292.12,293.46,292.0,293.46,12705.0
2020-08-13 10:00:00,293.18,293.18,292.13,292.44,10804.0,293.18,293.18,292.13,292.44,10804.0
2020-08-13 10:10:00,292.39,292.79,292.2,292.74,9456.0,292.39,292.79,292.2,292.74,9456.0
2020-08-13 10:20:00,292.77,293.63,292.46,293.63,8033.0,292.77,293.63,292.46,293.63,8033.0
2020-08-13 10:30:00,293.58,294.09,292.73,292.73,4770.0,293.58,294.09,292.73,292.73,4770.0
2020-08-13 10:40:00,292.87,292.99,291.94,291.94,7287.0,292.87,292.99,291.94,291.94,7287.0
2020-08-13 10:50:00,292.02,292.39,291.86,291.89,6343.0,292.02,292.39,291.86,291.89,6343.0
2020-08-13 11:00:00,291.85,292.2,291.75,291.8,6257.0,291.85,292.2,291.75,291.8,6257.0
2020-08-13 11:10:00,291.79,292.25,291.67,291.67,5400.0,291.79,292.25,291.67,291.67,5400.0
2020-08-13 11:20:00,291.62,291.87,291.34,291.35,8321.0,291.62,291.87,291.34,291.35,8321.0
2020-08-13 11:30:00,291.33,291.65,291.24,291.24,9293.0,291.33,291.65,291.24,291.24,9293.0
2020-08-13 11:40:00,291.16,291.45,291.0,291.14,8562.0,291.16,291.45,291.0,291.14,8562.0
2020-08-13 11:50:00,291.13,291.21,290.29,290.7,11764.0,291.13,291.21,290.29,290.7,11764.0
2020-08-13 12:00:00,290.79,291.45,290.79,291.12,8065.0,290.79,291.45,290.79,291.12,8065.0
2020-08-13 12:10:00,291.04,291.33,291.04,291.22,5211.0,291.04,291.33,291.04,291.22,5211.0
2020-08-13 12:20:00,291.16,291.16,290.54,290.71,5300.0,291.16,291.16,290.54,290.71,5300.0
2020-08-13 12:30:00,290.77,290.79,290.4,290.7,4555.0,290.77,290.79,290.4,290.7,4555.0
2020-08-13 12:40:00,290.77,290.8,290.64,290.66,2470.0,290.77,290.8,290.64,290.66,2470.0
2020-08-13 12:50:00,290.71,290.75,290.4,290.63,4045.0,290.71,290.75,290.4,290.63,4045.0
2020-08-13 13:00:00,290.63,290.63,289.97,290.26,6775.0,290.63,290.63,289.97,290.26,6775.0
2020-08-13 13:10:00,290.22,290.27,289.88,289.88,6189.0,290.22,290.27,289.88,289.88,6189.0
2020-08-13 13:20:00,290.01,290.1,289.76,289.84,6967.0,290.01,290.1,289.76,289.84,6967.0
2020-08-13 13:30:00,289.81,289.92,289.44,289.7,25897.0,289.81,289.92,289.44,289.7,25897.0
2020-08-13 13:40:00,289.6,289.8,289.17,289.66,17670.0,289.6,289.8,289.17,289.66,17670.0
2020-08-13 13:50:00,289.66,289.66,289.21,289.32,5339.0,289.66,289.66,289.21,289.32,5339.0
2020-08-13 14:00:00,289.36,289.65,288.99,289.5,11721.0,289.36,289.65,288.99,289.5,11721.0
2020-08-13 14:10:00,289.64,289.67,288.55,288.62,11053.0,289.64,289.67,288.55,288.62,11053.0
2020-08-13 14:20:00,288.62,288.7,288.1,288.19,15376.0,288.62,288.7,288.1,288.19,15376.0
2020-08-13 14:30:00,288.33,288.66,288.02,288.35,13769.0,288.33,288.66,288.02,288.35,13769.0
2020-08-13 14:40:00,288.46,288.88,288.2,288.32,7833.0,288.46,288.88,288.2,288.32,7833.0
2020-08-13 14:50:00,288.22,288.25,287.47,287.77,9827.0,288.22,288.25,287.47,287.77,9827.0
2020-08-13 15:00:00,287.76,287.93,287.33,287.66,13387.0,287.76,287.93,287.33,287.66,13387.0
2020-08-13 15:10:00,287.67,288.29,287.5,288.01,10956.0,287.67,288.29,287.5,288.01,10956.0
2020-08-13 15:20:00,288.07,288.29,287.81,288.05,22417.0,288.07,288.29,287.81,288.05,22417.0
2020-08-13 15:30:00,288.14,288.92,287.86,288.16,33773.0,288.14,288.92,287.86,288.16,33773.0
2020-08-13 15:40:00,288.17,288.5,287.96,288.36,22521.0,288.17,288.5,287.96,288.36,22521.0
2020-08-13 15:50:00,288.44,288.92,288.39,288.53,36478.0,288.44,288.92,288.39,288.53,36478.0
2020-08-14 09:30:00,287.99,290.0,287.79,289.39,32960.0,287.99,290.0,287.79,289.39,32960.0
2020-08-14 09:40:00,289.57,289.67,288.79,289.18,13309.0,289.57,289.67,288.79,289.18,13309.0
2020-08-14 09:50:00,289.17,289.92,288.96,289.62,11121.0,289.17,289.92,288.96,289.62,11121.0
2020-08-14 10:00:00,289.67,289.77,288.72,289.55,8177.0,289.67,289.77,288.72,289.55,8177.0
2020-08-14 10:10:00,289.63,289.72,288.9,289.33,9840.0,289.63,289.72,288.9,289.33,9840.0
2020-08-14 10:20:00,289.34,289.96,289.33,289.57,4428.0,289.34,289.96,289.33,289.57,4428.0
2020-08-14 10:30:00,289.57,290.1,289.49,290.1,7734.0,289.57,290.1,289.49,290.1,7734.0
2020-08-14 10:40:00,290.05,290.52,290.04,290.4,7903.0,290.05,290.52,290.04,290.4,7903.0
2020-08-14 10:50:00,290.5,290.55,289.64,289.64,7089.0,290.5,290.55,289.64,289.64,7089.0
2020-08-14 11:00:00,289.52,289.99,289.33,289.86,7407.0,289.52,289.99,289.33,289.86,7407.0
2020-08-14 11:10:00,289.87,290.36,289.67,290.3,6840.0,289.87,290.36,289.67,290.3,6840.0
2020-08-14 11:20:00,290.4,290.45,289.97,289.97,8155.0,290.4,290.45,289.97,289.97,8155.0
2020-08-14 11:30:00,289.98,290.09,289.4,289.45,6661.0,289.98,290.09,289.4,289.45,6661.0
2020-08-14 11:40:00,289.53,290.01,289.53,289.8,7205.0,289.53,290.01,289.53,289.8,7205.0
2020-08-14 11:50:00,289.89,290.16,289.38,289.56,4769.0,289.89,290.16,289.38,289.56,4769.0
2020-08-14 12:00:00,289.44,289.77,289.34,289.75,7254.0,289.44,289.77,289.34,289.75,7254.0
2020-08-14 12:10:00,289.74,290.07,289.65,289.84,5240.0,289.74,290.07,289.65,289.84,5240.0
2020-08-14 12:20:00,289.76,289.98,289.76,289.93,5337.0,289.76,289.98,289.76,289.93,5337.0
2020-08-14 12:30:00,289.93,290.15,289.86,290.08,5240.0,289.93,290.15,289.86,290.08,5240.0
2020-08-14 12:40:00,289.99,290.15,289.83,290.06,3960.0,289.99,290.15,289.83,290.06,3960.0
2020-08-14 12:50:00,290.19,290.33,289.82,290.26,4643.0,290.19,290.33,289.82,290.26,4643.0
2020-08-14 13:00:00,290.25,290.25,289.67,289.67,3081.0,290.25,290.25,289.67,289.67,3081.0
2020-08-14 13:10:00,289.76,290.05,289.68,290.05,3625.0,289.76,290.05,289.68,290.05,3625.0
2020-08-14 13:20:00,290.09,290.26,289.96,290.06,4863.0,290.09,290.26,289.96,290.06,4863.0
2020-08-14 13:30:00,290.06,290.06,289.51,289.51,4600.0,290.06,290.06,289.51,289.51,4600.0
2020-08-14 13:40:00,289.62,289.62,288.97,289.24,9867.0,289.62,289.62,288.97,289.24,9867.0
2020-08-14 13:50:00,289.21,289.51,289.08,289.51,3600.0,289.21,289.51,289.08,289.51,3600.0
2020-08-14 14:00:00,289.51,289.51,289.2,289.2,4159.0,289.51,289.51,289.2,289.2,4159.0
2020-08-14 14:10:00,289.31,289.38,289.05,289.05,5112.0,289.31,289.38,289.05,289.05,5112.0
2020-08-14 14:20:00,288.93,289.0,288.58,289.0,3500.0,288.93,289.0,288.58,289.0,3500.0
2020-08-14 14:30:00,288.96,289.24,288.96,289.1,3631.0,288.96,289.24,288.96,289.1,3631.0
2020-08-14 14:40:00,289.02,289.24,288.65,288.74,2938.0,289.02,289.24,288.65,288.74,2938.0
2020-08-14 14:50:00,288.82,289.05,288.74,288.91,8915.0,288.82,289.05,288.74,288.91,8915.0
2020-08-14 15:00:00,288.84,289.12,288.71,288.71,3795.0,288.84,289.12,288.71,288.71,3795.0
2020-08-14 15:10:00,288.66,289.11,288.6,288.89,4138.0,288.66,289.11,288.6,288.89,4138.0
2020-08-14 15:20:00,288.86,288.94,288.5,288.58,4703.0,288.86,288.94,288.5,288.58,4703.0
2020-08-14 15:30:00,288.49,288.84,288.37,288.73,13766.0,288.49,288.84,288.37,288.73,13766.0
2020-08-14 15:40:00,288.68,288.84,288.31,288.57,11536.0,288.68,288.84,288.31,288.57,11536.0
2020-08-14 15:50:00,288.58,289.51,288.57,289.44,35134.0,288.58,289.51,288.57,289.44,35134.0
2020-08-17 09:30:00,289.85,289.87,288.38,289.84,26456.0,289.85,289.87,288.38,289.84,26456.0
2020-08-17 09:40:00,290.0,291.62,290.0,291.55,22409.0,290.0,291.62,290.0,291.55,22409.0
2020-08-17 09:50:00,291.62,292.75,291.61,292.5,21671.0,291.62,292.75,291.61,292.5,21671.0
2020-08-17 10:00:00,292.63,292.92,292.28,292.63,20372.0,292.63,292.92,292.28,292.63,20372.0
2020-08-17 10:10:00,292.7,294.0,292.7,293.46,21283.0,292.7,294.0,292.7,293.46,21283.0
2020-08-17 10:20:00,293.49,294.94,293.45,294.83,16768.0,293.49,294.94,293.45,294.83,16768.0
2020-08-17 10:30:00,294.7,294.79,294.06,294.47,18336.0,294.7,294.79,294.06,294.47,18336.0
2020-08-17 10:40:00,294.52,294.84,293.99,293.99,14243.0,294.52,294.84,293.99,293.99,14243.0
2020-08-17 10:50:00,293.99,294.31,293.9,293.95,12319.0,293.99,294.31,293.9,293.95,12319.0
2020-08-17 11:00:00,293.9,294.17,293.83,293.99,11626.0,293.9,294.17,293.83,293.99,11626.0
2020-08-17 11:10:00,293.93,293.93,293.52,293.65,7114.0,293.93,293.93,293.52,293.65,7114.0
2020-08-17 11:20:00,293.63,293.76,292.74,293.02,9333.0,293.63,293.76,292.74,293.02,9333.0
2020-08-17 11:30:00,293.0,293.0,292.26,292.34,9390.0,293.0,293.0,292.26,292.34,9390.0
2020-08-17 11:40:00,292.28,292.39,291.44,291.92,9870.0,292.28,292.39,291.44,291.92,9870.0
2020-08-17 11:50:00,291.93,292.11,291.19,291.22,13774.0,291.93,292.11,291.19,291.22,13774.0
2020-08-17 12:00:00,291.16,291.63,290.87,291.01,6894.0,291.16,291.63,290.87,291.01,6894.0
2020-08-17 12:10:00,291.09,291.28,290.74,290.92,3971.0,291.09,291.28,290.74,290.92,3971.0
2020-08-17 12:20:00,290.9,290.9,290.36,290.38,6326.0,290.9,290.9,290.36,290.38,6326.0
2020-08-17 12:30:00,290.44,290.89,290.42,290.59,5252.0,290.44,290.89,290.42,290.59,5252.0
2020-08-17 12:40:00,290.32,290.32,289.7,289.83,6588.0,290.32,290.32,289.7,289.83,6588.0
2020-08-17 12:50:00,289.7,290.17,289.64,289.85,7337.0,289.7,290.17,289.64,289.85,7337.0
2020-08-17 13:00:00,289.83,289.86,289.18,289.18,6380.0,289.83,289.86,289.18,289.18,6380.0
2020-08-17 13:10:00,289.22,289.76,288.92,289.53,8417.0,289.22,289.76,288.92,289.53,8417.0
2020-08-17 13:20:00,289.58,289.8,289.32,289.67,4819.0,289.58,289.8,289.32,289.67,4819.0
2020-08-17 13:30:00,289.68,289.81,289.28,289.55,5755.0,289.68,289.81,289.28,289.55,5755.0
2020-08-17 13:40:00,289.62,289.65,289.43,289.63,8111.0,289.62,289.65,289.43,289.63,8111.0
2020-08-17 13:50:00,289.65,290.27,289.65,290.04,7555.0,289.65,290.27,289.65,290.04,7555.0
2020-08-17 14:00:00,290.1,290.1,289.37,289.44,7807.0,290.1,290.1,289.37,289.44,7807.0
2020-08-17 14:10:00,289.56,289.94,289.26,289.81,5393.0,289.56,289.94,289.26,289.81,5393.0
2020-08-17 14:20:00,289.85,290.23,289.81,290.18,5195.0,289.85,290.23,289.81,290.18,5195.0
2020-08-17 14:30:00,290.18,290.2,289.71,289.8,5422.0,290.18,290.2,289.71,289.8,5422.0
2020-08-17 14:40:00,289.8,289.8,289.26,289.42,5591.0,289.8,289.8,289.26,289.42,5591.0
2020-08-17 14:50:00,289.51,289.89,289.46,289.71,5293.0,289.51,289.89,289.46,289.71,5293.0
2020-08-17 15:00:00,289.61,289.86,289.44,289.74,9669.0,289.61,289.86,289.44,289.74,9669.0
2020-08-17 15:10:00,289.72,289.79,288.75,288.77,15549.0,289.72,289.79,288.75,288.77,15549.0
2020-08-17 15:20:00,288.75,288.82,288.46,288.66,12779.0,288.75,288.82,288.46,288.66,12779.0
2020-08-17 15:30:00,288.52,288.77,288.32,288.72,13242.0,288.52,288.77,288.32,288.72,13242.0
2020-08-17 15:40:00,288.85,289.24,288.36,288.4,19711.0,288.85,289.24,288.36,288.4,19711.0
2020-08-17 15:50:00,288.5,289.17,288.35,289.17,47838.0,288.5,289.17,288.35,289.17,47838.0
2020-08-18 09:30:00,289.51,290.14,288.16,288.63,20573.0,289.51,290.14,288.16,288.63,20573.0
2020-08-18 09:40:00,288.76,289.56,288.63,288.9,14319.0,288.76,289.56,288.63,288.9,14319.0
2020-08-18 09:50:00,288.9,289.44,288.23,288.23,11312.0,288.9,289.44,288.23,288.23,11312.0
2020-08-18 10:00:00,288.31,288.97,287.65,288.11,15737.0,288.31,288.97,287.65,288.11,15737.0
2020-08-18 10:10:00,288.21,288.87,288.17,288.66,8800.0,288.21,288.87,288.17,288.66,8800.0
2020-08-18 10:20:00,288.6,288.7,287.76,287.76,18263.0,288.6,288.7,287.76,287.76,18263.0
2020-08-18 10:30:00,287.67,288.88,287.5,288.49,9715.0,287.67,288.88,287.5,288.49,9715.0
2020-08-18 10:40:00,288.47,288.86,287.98,288.46,7263.0,288.47,288.86,287.98,288.46,7263.0
2020-08-18 10:50:00,288.49,289.45,288.49,289.26,12382.0,288.49,289.45,288.49,289.26,12382.0
2020-08-18 11:00:00,289.17,289.59,289.16,289.38,7443.0,289.17,289.59,289.16,289.38,7443.0
2020-08-18 11:10:00,289.5,289.5,288.82,289.17,12505.0,289.5,289.5,288.82,289.17,12505.0
2020-08-18 11:20:00,288.99,289.74,288.98,289.74,8059.0,288.99,289.74,288.98,289.74,8059.0
2020-08-18 11:30:00,289.74,290.15,289.6,289.6,8484.0,289.74,290.15,289.6,289.6,8484.0
2020-08-18 11:40:00,289.54,289.97,289.37,289.64,3959.0,289.54,289.97,289.37,289.64,3959.0
2020-08-18 11:50:00,289.71,289.81,289.52,289.52,8017.0,289.71,289.81,289.52,289.52,8017.0
2020-08-18 12:00:00,289.36,289.84,289.36,289.79,6961.0,289.36,289.84,289.36,289.79,6961.0
2020-08-18 12:10:00,289.96,290.27,289.94,290.26,5791.0,289.96,290.27,289.94,290.26,5791.0
2020-08-18 12:20:00,290.26,290.51,289.94,289.94,6546.0,290.26,290.51,289.94,289.94,6546.0
2020-08-18 12:30:00,289.92,290.3,289.83,290.16,4767.0,289.92,290.3,289.83,290.16,4767.0
2020-08-18 12:40:00,290.28,290.39,289.95,290.0,5991.0,290.28,290.39,289.95,290.0,5991.0
2020-08-18 12:50:00,290.11,290.53,289.98,290.52,7394.0,290.11,290.53,289.98,290.52,7394.0
2020-08-18 13:00:00,290.53,291.19,290.51,290.77,9555.0,290.53,291.19,290.51,290.77,9555.0
2020-08-18 13:10:00,290.74,290.83,290.45,290.61,7238.0,290.74,290.83,290.45,290.61,7238.0
2020-08-18 13:20:00,290.59,290.76,290.31,290.34,8024.0,290.59,290.76,290.31,290.34,8024.0
2020-08-18 13:30:00,290.45,290.8,290.45,290.51,4590.0,290.45,290.8,290.45,290.51,4590.0
2020-08-18 13:40:00,290.44,291.0,290.44,290.79,11441.0,290.44,291.0,290.44,290.79,11441.0
2020-08-18 13:50:00,290.76,290.76,290.2,290.2,4159.0,290.76,290.76,290.2,290.2,4159.0
2020-08-18 14:00:00,290.2,290.27,290.01,290.03,4676.0,290.2,290.27,290.01,290.03,4676.0
2020-08-18 14:10:00,290.15,290.2,289.64,289.9,8450.0,290.15,290.2,289.64,289.9,8450.0
2020-08-18 14:20:00,289.96,290.03,289.19,289.24,5068.0,289.96,290.03,289.19,289.24,5068.0
2020-08-18 14:30:00,289.28,289.35,288.48,288.68,4929.0,289.28,289.35,288.48,288.68,4929.0
2020-08-18 14:40:00,288.74,289.05,288.51,289.01,7589.0,288.74,289.05,288.51,289.01,7589.0
2020-08-18 14:50:00,289.02,289.02,288.44,288.75,7909.0,289.02,289.02,288.44,288.75,7909.0
2020-08-18 15:00:00,288.71,289.01,287.61,287.95,35406.0,288.71,289.01,287.61,287.95,35406.0
2020-08-18 15:10:00,287.94,288.62,285.05,288.21,92985.0,287.94,288.62,285.05,288.21,92985.0
2020-08-18 15:20:00,288.34,289.59,288.1,288.79,45663.0,288.34,289.59,288.1,288.79,45663.0
2020-08-18 15:30:00,288.75,288.87,287.99,288.04,17836.0,288.75,288.87,287.99,288.04,17836.0
2020-08-18 15:40:00,288.06,288.68,287.74,288.45,26948.0,288.06,288.68,287.74,288.45,26948.0
2020-08-18 15:50:00,288.38,288.91,288.17,288.88,38448.0,288.38,288.91,288.17,288.88,38448.0
2020-08-19 09:30:00,284.67,285.94,282.01,283.27,93611.0,284.67,285.94,282.01,283.27,93611.0
2020-08-19 09:40:00,284.07,286.29,282.5,284.21,75190.0,284.07,286.29,282.5,284.21,75190.0
2020-08-19 09:50:00,284.28,286.95,284.12,286.04,23719.0,284.28,286.95,284.12,286.04,23719.0
2020-08-19 10:00:00,286.0,286.13,284.56,284.69,19890.0,286.0,286.13,284.56,284.69,19890.0
2020-08-19 10:10:00,284.66,284.66,282.76,283.3,52315.0,284.66,284.66,282.76,283.3,52315.0
2020-08-19 10:20:00,283.16,283.42,281.73,281.91,38564.0,283.16,283.42,281.73,281.91,38564.0
2020-08-19 10:30:00,281.83,282.49,281.25,282.35,41251.0,281.83,282.49,281.25,282.35,41251.0
2020-08-19 10:40:00,282.35,282.35,281.39,281.99,18911.0,282.35,282.35,281.39,281.99,18911.0
2020-08-19 10:50:00,281.96,281.96,280.75,281.46,36307.0,281.96,281.96,280.75,281.46,36307.0
2020-08-19 11:00:00,281.34,283.01,281.34,283.0,18106.0,281.34,283.01,281.34,283.0,18106.0
2020-08-19 11:10:00,282.98,283.17,282.5,282.5,13920.0,282.98,283.17,282.5,282.5,13920.0
2020-08-19 11:20:00,282.57,282.93,282.43,282.54,14257.0,282.57,282.93,282.43,282.54,14257.0
2020-08-19 11:30:00,282.48,283.16,282.46,282.92,11977.0,282.48,283.16,282.46,282.92,11977.0
2020-08-19 11:40:00,282.89,283.05,282.43,282.55,10587.0,282.89,283.05,282.43,282.55,10587.0
2020-08-19 11:50:00,282.51,282.65,282.1,282.44,9940.0,282.51,282.65,282.1,282.44,9940.0
2020-08-19 12:00:00,282.48,282.58,282.1,282.17,10312.0,282.48,282.58,282.1,282.17,10312.0
2020-08-19 12:10:00,282.13,282.64,281.94,282.63,10985.0,282.13,282.64,281.94,282.63,10985.0
2020-08-19 12:20:00,282.53,282.6,282.16,282.18,6841.0,282.53,282.6,282.16,282.18,6841.0
2020-08-19 12:30:00,282.23,282.86,282.17,282.19,7697.0,282.23,282.86,282.17,282.19,7697.0
2020-08-19 12:40:00,282.19,282.24,281.9,282.11,17806.0,282.19,282.24,281.9,282.11,17806.0
2020-08-19 12:50:00,282.05,282.63,281.94,282.36,9210.0,282.05,282.63,281.94,282.36,9210.0
2020-08-19 13:00:00,282.46,282.8,282.34,282.67,6377.0,282.46,282.8,282.34,282.67,6377.0
2020-08-19 13:10:00,282.64,282.71,282.35,282.35,5105.0,282.64,282.71,282.35,282.35,5105.0
2020-08-19 13:20:00,282.28,282.76,282.25,282.34,8524.0,282.28,282.76,282.25,282.34,8524.0
2020-08-19 13:30:00,282.45,282.62,282.16,282.34,10580.0,282.45,282.62,282.16,282.34,10580.0
2020-08-19 13:40:00,282.42,282.83,282.42,282.51,7966.0,282.42,282.83,282.42,282.51,7966.0
2020-08-19 13:50:00,282.49,282.68,282.35,282.35,10854.0,282.49,282.68,282.35,282.35,10854.0
2020-08-19 14:00:00,282.34,282.36,281.85,282.22,13295.0,282.34,282.36,281.85,282.22,13295.0
2020-08-19 14:10:00,282.06,282.21,281.5,281.6,8665.0,282.06,282.21,281.5,281.6,8665.0
2020-08-19 14:20:00,281.71,281.75,280.95,281.06,24101.0,281.71,281.75,280.95,281.06,24101.0
2020-08-19 14:30:00,281.23,281.6,280.95,281.49,15779.0,281.23,281.6,280.95,281.49,15779.0
2020-08-19 14:40:00,281.42,281.45,280.95,281.29,6914.0,281.42,281.45,280.95,281.29,6914.0
2020-08-19 14:50:00,281.48,282.38,281.33,282.06,7139.0,281.48,282.38,281.33,282.06,7139.0
2020-08-19 15:00:00,282.09,282.21,281.14,281.23,11773.0,282.09,282.21,281.14,281.23,11773.0
2020-08-19 15:10:00,281.19,281.57,280.99,281.21,20441.0,281.19,281.57,280.99,281.21,20441.0
2020-08-19 15:20:00,281.05,281.1,280.68,280.93,15357.0,281.05,281.1,280.68,280.93,15357.0
2020-08-19 15:30:00,280.9,281.2,280.6,280.71,12755.0,280.9,281.2,280.6,280.71,12755.0
2020-08-19 15:40:00,280.69,281.19,279.83,280.06,32232.0,280.69,281.19,279.83,280.06,32232.0
2020-08-19 15:50:00,279.98,280.27,279.46,280.07,64567.0,279.98,280.27,279.46,280.07,64567.0
2020-08-20 09:30:00,278.39,279.34,277.13,278.72,41650.0,278.39,279.34,277.13,278.72,41650.0
2020-08-20 09:40:00,278.65,278.65,276.64,277.82,21454.0,278.65,278.65,276.64,277.82,21454.0
2020-08-20 09:50:00,277.81,278.33,277.21,277.68,16739.0,277.81,278.33,277.21,277.68,16739.0
2020-08-20 10:00:00,277.8,277.99,277.29,277.81,11126.0,277.8,277.99,277.29,277.81,11126.0
2020-08-20 10:10:00,277.82,277.89,277.45,277.6,8303.0,277.82,277.89,277.45,277.6,8303.0
2020-08-20 10:20:00,277.54,277.73,276.8,277.32,11355.0,277.54,277.73,276.8,277.32,11355.0
2020-08-20 10:30:00,277.42,278.48,277.41,277.74,9466.0,277.42,278.48,277.41,277.74,9466.0
2020-08-20 10:40:00,277.64,277.97,277.54,277.84,12250.0,277.64,277.97,277.54,277.84,12250.0
2020-08-20 10:50:00,278.08,278.39,276.96,277.0,13985.0,278.08,278.39,276.96,277.0,13985.0
2020-08-20 11:00:00,277.02,277.07,276.54,276.74,12231.0,277.02,277.07,276.54,276.74,12231.0
2020-08-20 11:10:00,276.78,277.41,276.73,277.33,7136.0,276.78,277.41,276.73,277.33,7136.0
2020-08-20 11:20:00,277.41,277.82,277.23,277.64,9118.0,277.41,277.82,277.23,277.64,9118.0
2020-08-20 11:30:00,277.81,277.83,277.36,277.54,9874.0,277.81,277.83,277.36,277.54,9874.0
2020-08-20 11:40:00,277.46,277.46,276.93,276.93,5997.0,277.46,277.46,276.93,276.93,5997.0
2020-08-20 11:50:00,277.11,277.19,276.21,276.27,10214.0,277.11,277.19,276.21,276.27,10214.0
2020-08-20 12:00:00,276.21,276.45,275.8,276.21,20168.0,276.21,276.45,275.8,276.21,20168.0
2020-08-20 12:10:00,276.27,276.6,276.24,276.28,8738.0,276.27,276.6,276.24,276.28,8738.0
2020-08-20 12:20:00,276.25,276.36,275.78,276.2,7400.0,276.25,276.36,275.78,276.2,7400.0
2020-08-20 12:30:00,276.27,276.62,276.12,276.28,6591.0,276.27,276.62,276.12,276.28,6591.0
2020-08-20 12:40:00,276.37,276.37,276.02,276.07,7522.0,276.37,276.37,276.02,276.07,7522.0
2020-08-20 12:50:00,276.13,276.25,275.81,275.94,9981.0,276.13,276.25,275.81,275.94,9981.0
2020-08-20 13:00:00,275.94,276.12,275.45,275.62,12686.0,275.94,276.12,275.45,275.62,12686.0
2020-08-20 13:10:00,275.64,275.64,275.06,275.27,14573.0,275.64,275.64,275.06,275.27,14573.0
2020-08-20 13:20:00,275.19,275.57,275.19,275.37,6806.0,275.19,275.57,275.19,275.37,6806.0
2020-08-20 13:30:00,275.4,275.76,275.25,275.41,7730.0,275.4,275.76,275.25,275.41,7730.0
2020-08-20 13:40:00,275.42,276.13,275.31,276.13,8569.0,275.42,276.13,275.31,276.13,8569.0
2020-08-20 13:50:00,276.17,276.74,276.17,276.41,17412.0,276.17,276.74,276.17,276.41,17412.0
2020-08-20 14:00:00,276.58,276.7,276.18,276.18,8706.0,276.58,276.7,276.18,276.18,8706.0
2020-08-20 14:10:00,276.31,276.5,276.22,276.35,5590.0,276.31,276.5,276.22,276.35,5590.0
2020-08-20 14:20:00,276.35,276.93,276.35,276.57,11908.0,276.35,276.93,276.35,276.57,11908.0
2020-08-20 14:30:00,276.48,277.42,276.31,276.85,10332.0,276.48,277.42,276.31,276.85,10332.0
2020-08-20 14:40:00,276.79,276.96,276.41,276.83,13005.0,276.79,276.96,276.41,276.83,13005.0
2020-08-20 14:50:00,276.94,276.94,276.5,276.68,12853.0,276.94,276.94,276.5,276.68,12853.0
2020-08-20 15:00:00,276.66,277.5,276.58,277.49,25282.0,276.66,277.5,276.58,277.49,25282.0
2020-08-20 15:10:00,277.32,277.43,276.81,276.81,14197.0,277.32,277.43,276.81,276.81,14197.0
2020-08-20 15:20:00,276.88,277.13,276.63,276.83,28391.0,276.88,277.13,276.63,276.83,28391.0
2020-08-20 15:30:00,276.88,277.39,276.64,277.22,20708.0,276.88,277.39,276.64,277.22,20708.0
2020-08-20 15:40:00,277.17,278.3,277.17,278.06,19483.0,277.17,278.3,277.17,278.06,19483.0
2020-08-20 15:50:00,277.98,277.98,277.14,277.3,29684.0,277.98,277.98,277.14,277.3,29684.0
2020-08-21 09:30:00,277.52,277.7,275.58,276.05,68282.0,277.52,277.7,275.58,276.05,68282.0
2020-08-21 09:40:00,275.92,278.22,275.75,277.81,14263.0,275.92,278.22,275.75,277.81,14263.0
2020-08-21 09:50:00,277.64,277.95,276.82,277.79,6616.0,277.64,277.95,276.82,277.79,6616.0
2020-08-21 10:00:00,277.99,278.13,277.37,277.52,13317.0,277.99,278.13,277.37,277.52,13317.0
2020-08-21 10:10:00,277.52,277.52,276.71,276.71,6803.0,277.52,277.52,276.71,276.71,6803.0
2020-08-21 10:20:00,276.72,276.82,275.59,275.59,7407.0,276.72,276.82,275.59,275.59,7407.0
2020-08-21 10:30:00,275.72,276.97,275.66,276.8,12478.0,275.72,276.97,275.66,276.8,12478.0
2020-08-21 10:40:00,276.76,276.86,276.53,276.74,3697.0,276.76,276.86,276.53,276.74,3697.0
2020-08-21 10:50:00,276.75,276.75,275.8,275.97,8789.0,276.75,276.75,275.8,275.97,8789.0
2020-08-21 11:00:00,276.02,276.39,274.64,274.81,33045.0,276.02,276.39,274.64,274.81,33045.0
2020-08-21 11:10:00,274.8,275.71,274.8,275.5,19986.0,274.8,275.71,274.8,275.5,19986.0
2020-08-21 11:20:00,275.58,276.19,275.42,276.19,10525.0,275.58,276.19,275.42,276.19,10525.0
2020-08-21 11:30:00,276.3,276.3,275.63,276.1,11450.0,276.3,276.3,275.63,276.1,11450.0
2020-08-21 11:40:00,276.15,276.49,275.9,276.24,11350.0,276.15,276.49,275.9,276.24,11350.0
2020-08-21 11:50:00,276.25,277.07,276.25,276.54,7238.0,276.25,277.07,276.25,276.54,7238.0
2020-08-21 12:00:00,276.5,276.89,276.23,276.31,6344.0,276.5,276.89,276.23,276.31,6344.0
2020-08-21 12:10:00,276.34,276.94,276.22,276.51,4408.0,276.34,276.94,276.22,276.51,4408.0
2020-08-21 12:20:00,276.55,276.73,276.4,276.65,4096.0,276.55,276.73,276.4,276.65,4096.0
2020-08-21 12:30:00,276.66,276.91,276.5,276.55,9514.0,276.66,276.91,276.5,276.55,9514.0
2020-08-21 12:40:00,276.52,276.58,275.78,275.78,15293.0,276.52,276.58,275.78,275.78,15293.0
2020-08-21 12:50:00,275.85,275.92,275.43,275.54,9352.0,275.85,275.92,275.43,275.54,9352.0
2020-08-21 13:00:00,275.51,275.55,275.24,275.37,5105.0,275.51,275.55,275.24,275.37,5105.0
2020-08-21 13:10:00,275.2,275.34,274.98,275.1,8432.0,275.2,275.34,274.98,275.1,8432.0
2020-08-21 13:20:00,275.0,275.41,274.85,275.32,8145.0,275.0,275.41,274.85,275.32,8145.0
2020-08-21 13:30:00,275.3,275.64,275.24,275.64,8638.0,275.3,275.64,275.24,275.64,8638.0
2020-08-21 13:40:00,275.72,275.84,275.25,275.39,11757.0,275.72,275.84,275.25,275.39,11757.0
2020-08-21 13:50:00,275.4,275.87,275.34,275.87,6312.0,275.4,275.87,275.34,275.87,6312.0
2020-08-21 14:00:00,275.88,276.17,275.84,276.17,4816.0,275.88,276.17,275.84,276.17,4816.0
2020-08-21 14:10:00,276.4,276.49,276.12,276.12,3400.0,276.4,276.49,276.12,276.12,3400.0
2020-08-21 14:20:00,276.09,276.49,276.05,276.33,3490.0,276.09,276.49,276.05,276.33,3490.0
2020-08-21 14:30:00,276.32,276.88,276.32,276.78,6606.0,276.32,276.88,276.32,276.78,6606.0
2020-08-21 14:40:00,276.77,277.02,276.57,276.68,6058.0,276.77,277.02,276.57,276.68,6058.0
2020-08-21 14:50:00,276.71,276.8,276.43,276.68,8700.0,276.71,276.8,276.43,276.68,8700.0
2020-08-21 15:00:00,276.71,276.94,276.57,276.85,5047.0,276.71,276.94,276.57,276.85,5047.0
2020-08-21 15:10:00,276.83,277.18,276.7,276.95,9581.0,276.83,277.18,276.7,276.95,9581.0
2020-08-21 15:20:00,277.03,277.5,277.01,277.5,11482.0,277.03,277.5,277.01,277.5,11482.0
2020-08-21 15:30:00,277.46,277.94,277.33,277.83,12904.0,277.46,277.94,277.33,277.83,12904.0
2020-08-21 15:40:00,277.77,277.77,276.88,277.01,16006.0,277.77,277.77,276.88,277.01,16006.0
2020-08-21 15:50:00,276.95,277.19,276.61,277.07,32215.0,276.95,277.19,276.61,277.07,32215.0
2020-08-24 09:30:00,277.48,279.15,276.25,276.87,42275.0,277.48,279.15,276.25,276.87,42275.0
2020-08-24 09:40:00,276.86,277.54,276.82,276.82,17729.0,276.86,277.54,276.82,276.82,17729.0
2020-08-24 09:50:00,276.86,278.0,276.53,278.0,21341.0,276.86,278.0,276.53,278.0,21341.0
2020-08-24 10:00:00,278.1,278.96,277.61,278.96,15828.0,278.1,278.96,277.61,278.96,15828.0
2020-08-24 10:10:00,279.07,279.23,278.08,278.82,13456.0,279.07,279.23,278.08,278.82,13456.0
2020-08-24 10:20:00,278.82,278.82,277.89,278.35,10175.0,278.82,278.82,277.89,278.35,10175.0
2020-08-24 10:30:00,278.02,278.6,278.02,278.4,11385.0,278.02,278.6,278.02,278.4,11385.0
2020-08-24 10:40:00,278.37,278.88,278.31,278.88,9408.0,278.37,278.88,278.31,278.88,9408.0
2020-08-24 10:50:00,278.88,279.29,278.54,278.81,13501.0,278.88,279.29,278.54,278.81,13501.0
2020-08-24 11:00:00,278.72,279.72,278.61,279.33,16105.0,278.72,279.72,278.61,279.33,16105.0
2020-08-24 11:10:00,279.3,279.42,278.25,278.25,14492.0,279.3,279.42,278.25,278.25,14492.0
2020-08-24 11:20:00,278.19,278.28,277.7,277.7,8559.0,278.19,278.28,277.7,277.7,8559.0
2020-08-24 11:30:00,277.72,278.31,277.49,278.07,12973.0,277.72,278.31,277.49,278.07,12973.0
2020-08-24 11:40:00,278.17,278.17,276.61,276.61,13350.0,278.17,278.17,276.61,276.61,13350.0
2020-08-24 11:50:00,276.97,276.99,276.4,276.62,13256.0,276.97,276.99,276.4,276.62,13256.0
2020-08-24 12:00:00,276.56,276.7,276.16,276.26,11999.0,276.56,276.7,276.16,276.26,11999.0
2020-08-24 12:10:00,276.28,276.35,275.7,275.94,15508.0,276.28,276.35,275.7,275.94,15508.0
2020-08-24 12:20:00,275.9,276.35,275.75,275.75,7792.0,275.9,276.35,275.75,275.75,7792.0
2020-08-24 12:30:00,275.71,276.23,275.69,276.12,8582.0,275.71,276.23,275.69,276.12,8582.0
2020-08-24 12:40:00,276.18,276.89,276.0,276.0,15583.0,276.18,276.89,276.0,276.0,15583.0
2020-08-24 12:50:00,275.87,276.14,275.5,275.89,21060.0,275.87,276.14,275.5,275.89,21060.0
2020-08-24 13:00:00,275.96,276.54,275.95,276.34,14774.0,275.96,276.54,275.95,276.34,14774.0
2020-08-24 13:10:00,276.38,276.69,276.38,276.61,12115.0,276.38,276.69,276.38,276.61,12115.0
2020-08-24 13:20:00,276.61,276.75,275.94,276.0,9925.0,276.61,276.75,275.94,276.0,9925.0
2020-08-24 13:30:00,275.98,276.02,275.53,275.69,13136.0,275.98,276.02,275.53,275.69,13136.0
2020-08-24 13:40:00,275.73,275.79,275.6,275.77,12495.0,275.73,275.79,275.6,275.77,12495.0
2020-08-24 13:50:00,275.7,275.73,274.89,274.89,16798.0,275.7,275.73,274.89,274.89,16798.0
2020-08-24 14:00:00,274.95,275.51,274.95,275.15,14351.0,274.95,275.51,274.95,275.15,14351.0
2020-08-24 14:10:00,275.22,275.63,275.22,275.4,10028.0,275.22,275.63,275.22,275.4,10028.0
2020-08-24 14:20:00,275.4,275.55,275.2,275.5,8348.0,275.4,275.55,275.2,275.5,8348.0
2020-08-24 14:30:00,275.45,275.7,275.39,275.48,7914.0,275.45,275.7,275.39,275.48,7914.0
2020-08-24 14:40:00,275.53,275.7,275.33,275.49,8315.0,275.53,275.7,275.33,275.49,8315.0
2020-08-24 14:50:00,275.46,275.94,275.38,275.71,9971.0,275.46,275.94,275.38,275.71,9971.0
2020-08-24 15:00:00,275.71,276.01,275.51,275.79,19786.0,275.71,276.01,275.51,275.79,19786.0
2020-08-24 15:10:00,275.84,275.92,275.48,275.65,14939.0,275.84,275.92,275.48,275.65,14939.0
2020-08-24 15:20:00,275.61,275.96,275.54,275.82,11352.0,275.61,275.96,275.54,275.82,11352.0
2020-08-24 15:30:00,275.78,276.22,275.62,275.77,19141.0,275.78,276.22,275.62,275.77,19141.0
2020-08-24 15:40:00,275.76,276.43,275.75,276.3,21820.0,275.76,276.43,275.75,276.3,21820.0
2020-08-24 15:50:00,276.33,276.56,275.84,276.56,41848.0,276.33,276.56,275.84,276.56,41848.0
2020-08-25 09:30:00,276.5,277.5,275.74,276.62,27270.0,276.5,277.5,275.74,276.62,27270.0
2020-08-25 09:40:00,276.74,277.85,276.73,277.2,15899.0,276.74,277.85,276.73,277.2,15899.0
2020-08-25 09:50:00,277.15,277.74,277.15,277.73,17314.0,277.15,277.74,277.15,277.73,17314.0
2020-08-25 10:00:00,277.67,278.45,277.43,277.65,11576.0,277.67,278.45,277.43,277.65,11576.0
2020-08-25 10:10:00,277.67,278.17,276.68,277.01,9807.0,277.67,278.17,276.68,277.01,9807.0
2020-08-25 10:20:00,276.87,276.99,276.01,276.01,9751.0,276.87,276.99,276.01,276.01,9751.0
2020-08-25 10:30:00,276.0,276.75,275.69,276.61,10922.0,276.0,276.75,275.69,276.61,10922.0
2020-08-25 10:40:00,276.56,277.08,276.27,276.29,4802.0,276.56,277.08,276.27,276.29,4802.0
2020-08-25 10:50:00,275.98,276.22,275.63,276.16,7409.0,275.98,276.22,275.63,276.16,7409.0
2020-08-25 11:00:00,276.07,276.43,276.0,276.3,7055.0,276.07,276.43,276.0,276.3,7055.0
2020-08-25 11:10:00,276.42,276.74,276.29,276.62,7739.0,276.42,276.74,276.29,276.62,7739.0
2020-08-25 11:20:00,276.54,277.0,276.32,277.0,10321.0,276.54,277.0,276.32,277.0,10321.0
2020-08-25 11:30:00,276.94,277.16,276.23,276.25,7961.0,276.94,277.16,276.23,276.25,7961.0
2020-08-25 11:40:00,276.29,276.52,276.03,276.36,20932.0,276.29,276.52,276.03,276.36,20932.0
2020-08-25 11:50:00,276.41,276.92,276.32,276.92,16065.0,276.41,276.92,276.32,276.92,16065.0
2020-08-25 12:00:00,277.17,277.96,277.05,277.85,8099.0,277.17,277.96,277.05,277.85,8099.0
2020-08-25 12:10:00,277.8,278.15,277.6,277.93,5975.0,277.8,278.15,277.6,277.93,5975.0
2020-08-25 12:20:00,277.8,278.5,277.75,278.37,8515.0,277.8,278.5,277.75,278.37,8515.0
2020-08-25 12:30:00,278.39,279.08,278.13,279.0,10299.0,278.39,279.08,278.13,279.0,10299.0
2020-08-25 12:40:00,279.0,279.54,278.96,279.5,11136.0,279.0,279.54,278.96,279.5,11136.0
2020-08-25 12:50:00,279.54,279.74,279.26,279.49,12219.0,279.54,279.74,279.26,279.49,12219.0
2020-08-25 13:00:00,279.48,279.96,279.43,279.89,11068.0,279.48,279.96,279.43,279.89,11068.0
2020-08-25 13:10:00,279.89,280.37,279.87,280.28,17127.0,279.89,280.37,279.87,280.28,17127.0
2020-08-25 13:20:00,280.35,280.42,279.84,279.84,11631.0,280.35,280.42,279.84,279.84,11631.0
2020-08-25 13:30:00,279.93,280.15,279.91,280.12,4294.0,279.93,280.15,279.91,280.12,4294.0
2020-08-25 13:40:00,280.12,280.12,279.77,279.84,6949.0,280.12,280.12,279.77,279.84,6949.0
2020-08-25 13:50:00,279.78,280.04,279.62,279.68,9100.0,279.78,280.04,279.62,279.68,9100.0
2020-08-25 14:00:00,279.74,280.07,279.69,280.01,6297.0,279.74,280.07,279.69,280.01,6297.0
2020-08-25 14:10:00,280.0,280.68,280.0,280.59,9839.0,280.0,280.68,280.0,280.59,9839.0
2020-08-25 14:20:00,280.58,281.11,280.53,280.78,8275.0,280.58,281.11,280.53,280.78,8275.0
2020-08-25 14:30:00,280.8,280.93,280.36,280.47,9084.0,280.8,280.93,280.36,280.47,9084.0
2020-08-25 14:40:00,280.5,280.55,280.09,280.26,6892.0,280.5,280.55,280.09,280.26,6892.0
2020-08-25 14:50:00,280.22,280.57,280.02,280.57,6213.0,280.22,280.57,280.02,280.57,6213.0
2020-08-25 15:00:00,280.56,280.61,280.1,280.12,6961.0,280.56,280.61,280.1,280.12,6961.0
2020-08-25 15:10:00,280.14,280.16,280.0,280.04,14024.0,280.14,280.16,280.0,280.04,14024.0
2020-08-25 15:20:00,280.04,280.23,280.0,280.04,15630.0,280.04,280.23,280.0,280.04,15630.0
2020-08-25 15:30:00,280.04,280.12,279.78,279.92,16440.0,280.04,280.12,279.78,279.92,16440.0
2020-08-25 15:40:00,279.85,280.05,279.71,280.0,19393.0,279.85,280.05,279.71,280.0,19393.0
2020-08-25 15:50:00,279.97,279.97,278.56,279.13,52017.0,279.97,279.97,278.56,279.13,52017.0
2020-08-26 09:30:00,279.14,281.36,277.71,280.94,50773.0,279.14,281.36,277.71,280.94,50773.0
2020-08-26 09:40:00,281.19,281.6,279.1,279.84,25765.0,281.19,281.6,279.1,279.84,25765.0
2020-08-26 09:50:00,279.82,280.22,279.28,279.98,18296.0,279.82,280.22,279.28,279.98,18296.0
2020-08-26 10:00:00,279.98,280.57,279.23,279.6,16733.0,279.98,280.57,279.23,279.6,16733.0
2020-08-26 10:10:00,279.47,279.48,278.04,278.89,27739.0,279.47,279.48,278.04,278.89,27739.0
2020-08-26 10:20:00,278.89,280.31,278.72,279.64,15911.0,278.89,280.31,278.72,279.64,15911.0
2020-08-26 10:30:00,279.58,279.82,278.65,278.8,13839.0,279.58,279.82,278.65,278.8,13839.0
2020-08-26 10:40:00,278.74,278.94,277.96,278.65,13234.0,278.74,278.94,277.96,278.65,13234.0
2020-08-26 10:50:00,278.73,278.94,277.41,277.72,8573.0,278.73,278.94,277.41,277.72,8573.0
2020-08-26 11:00:00,277.84,277.86,276.97,277.15,13767.0,277.84,277.86,276.97,277.15,13767.0
2020-08-26 11:10:00,277.02,277.13,276.6,276.6,7563.0,277.02,277.13,276.6,276.6,7563.0
2020-08-26 11:20:00,276.62,276.73,276.0,276.15,12203.0,276.62,276.73,276.0,276.15,12203.0
2020-08-26 11:30:00,276.2,276.62,276.1,276.34,7840.0,276.2,276.62,276.1,276.34,7840.0
2020-08-26 11:40:00,276.35,276.72,276.34,276.35,5415.0,276.35,276.72,276.34,276.35,5415.0
2020-08-26 11:50:00,276.43,276.84,276.41,276.51,5315.0,276.43,276.84,276.41,276.51,5315.0
2020-08-26 12:00:00,276.61,277.28,276.6,277.05,8333.0,276.61,277.28,276.6,277.05,8333.0
2020-08-26 12:10:00,277.13,277.73,277.04,277.63,4934.0,277.13,277.73,277.04,277.63,4934.0
2020-08-26 12:20:00,277.6,277.73,277.3,277.36,4701.0,277.6,277.73,277.3,277.36,4701.0
2020-08-26 12:30:00,277.3,277.33,277.0,277.29,5687.0,277.3,277.33,277.0,277.29,5687.0
2020-08-26 12:40:00,277.22,277.89,277.22,277.84,5380.0,277.22,277.89,277.22,277.84,5380.0
2020-08-26 12:50:00,277.88,277.89,277.59,277.61,3300.0,277.88,277.89,277.59,277.61,3300.0
2020-08-26 13:00:00,277.52,277.87,277.42,277.43,5458.0,277.52,277.87,277.42,277.43,5458.0
2020-08-26 13:10:00,277.29,277.34,276.71,276.71,8529.0,277.29,277.34,276.71,276.71,8529.0
2020-08-26 13:20:00,276.76,276.79,276.24,276.45,10019.0,276.76,276.79,276.24,276.45,10019.0
2020-08-26 13:30:00,276.37,276.48,276.17,276.26,12011.0,276.37,276.48,276.17,276.26,12011.0
2020-08-26 13:40:00,276.22,276.82,276.17,276.61,7840.0,276.22,276.82,276.17,276.61,7840.0
2020-08-26 13:50:00,276.6,276.94,276.42,276.93,4678.0,276.6,276.94,276.42,276.93,4678.0
2020-08-26 14:00:00,276.89,278.13,276.8,277.88,19021.0,276.89,278.13,276.8,277.88,19021.0
2020-08-26 14:10:00,278.03,278.15,277.14,277.27,11059.0,278.03,278.15,277.14,277.27,11059.0
2020-08-26 14:20:00,277.42,277.66,277.33,277.63,5049.0,277.42,277.66,277.33,277.63,5049.0
2020-08-26 14:30:00,277.64,277.89,277.34,277.69,4930.0,277.64,277.89,277.34,277.69,4930.0
2020-08-26 14:40:00,277.63,277.92,277.45,277.78,6290.0,277.63,277.92,277.45,277.78,6290.0
2020-08-26 14:50:00,277.76,278.31,277.72,278.28,7123.0,277.76,278.31,277.72,278.28,7123.0
2020-08-26 15:00:00,278.4,278.46,278.14,278.42,5898.0,278.4,278.46,278.14,278.42,5898.0
2020-08-26 15:10:00,278.47,278.99,278.42,278.99,8851.0,278.47,278.99,278.42,278.99,8851.0
2020-08-26 15:20:00,278.97,278.97,278.56,278.96,7553.0,278.97,278.97,278.56,278.96,7553.0
2020-08-26 15:30:00,278.96,279.1,278.48,278.48,11972.0,278.96,279.1,278.48,278.48,11972.0
2020-08-26 15:40:00,278.48,279.1,278.35,279.1,16519.0,278.48,279.1,278.35,279.1,16519.0
2020-08-26 15:50:00,279.1,279.28,278.69,279.1,36308.0,279.1,279.28,278.69,279.1,36308.0
2020-08-27 09:30:00,280.15,281.0,278.75,279.16,25626.0,280.15,281.0,278.75,279.16,25626.0
2020-08-27 09:40:00,279.44,279.91,278.37,279.18,11244.0,279.44,279.91,278.37,279.18,11244.0
2020-08-27 09:50:00,279.49,280.0,278.89,279.99,19692.0,279.49,280.0,278.89,279.99,19692.0
2020-08-27 10:00:00,280.0,281.0,279.59,279.71,52271.0,280.0,281.0,279.59,279.71,52271.0
2020-08-27 10:10:00,279.73,280.74,279.72,280.74,10572.0,279.73,280.74,279.72,280.74,10572.0
2020-08-27 10:20:00,280.96,281.66,280.5,281.66,18386.0,280.96,281.66,280.5,281.66,18386.0
2020-08-27 10:30:00,281.46,281.55,280.91,280.91,9891.0,281.46,281.55,280.91,280.91,9891.0
2020-08-27 10:40:00,280.61,281.0,280.08,280.95,13119.0,280.61,281.0,280.08,280.95,13119.0
2020-08-27 10:50:00,281.05,281.28,280.71,281.19,11682.0,281.05,281.28,280.71,281.19,11682.0
2020-08-27 11:00:00,281.25,282.39,281.25,282.11,16463.0,281.25,282.39,281.25,282.11,16463.0
2020-08-27 11:10:00,282.01,282.01,281.39,281.47,11969.0,282.01,282.01,281.39,281.47,11969.0
2020-08-27 11:20:00,281.4,281.45,281.01,281.37,10045.0,281.4,281.45,281.01,281.37,10045.0
2020-08-27 11:30:00,281.23,281.29,280.98,281.27,10968.0,281.23,281.29,280.98,281.27,10968.0
2020-08-27 11:40:00,281.29,281.69,281.25,281.52,6230.0,281.29,281.69,281.25,281.52,6230.0
2020-08-27 11:50:00,281.46,281.65,281.17,281.36,9661.0,281.46,281.65,281.17,281.36,9661.0
2020-08-27 12:00:00,281.33,281.51,281.11,281.25,7164.0,281.33,281.51,281.11,281.25,7164.0
2020-08-27 12:10:00,281.16,281.22,280.42,280.5,6625.0,281.16,281.22,280.42,280.5,6625.0
2020-08-27 12:20:00,280.48,280.55,279.96,280.11,7423.0,280.48,280.55,279.96,280.11,7423.0
2020-08-27 12:30:00,280.06,280.06,279.54,279.78,4619.0,280.06,280.06,279.54,279.78,4619.0
2020-08-27 12:40:00,279.85,280.36,279.66,279.84,18489.0,279.85,280.36,279.66,279.84,18489.0
2020-08-27 12:50:00,279.91,279.91,279.15,279.17,13419.0,279.91,279.91,279.15,279.17,13419.0
2020-08-27 13:00:00,279.12,279.39,278.61,279.09,10983.0,279.12,279.39,278.61,279.09,10983.0
2020-08-27 13:10:00,279.08,279.88,278.96,279.88,4323.0,279.08,279.88,278.96,279.88,4323.0
2020-08-27 13:20:00,279.92,280.1,279.74,279.89,5394.0,279.92,280.1,279.74,279.89,5394.0
2020-08-27 13:30:00,279.93,280.11,279.55,279.74,5484.0,279.93,280.11,279.55,279.74,5484.0
2020-08-27 13:40:00,279.67,279.84,279.5,279.84,3269.0,279.67,279.84,279.5,279.84,3269.0
2020-08-27 13:50:00,279.83,280.39,279.67,280.29,6935.0,279.83,280.39,279.67,280.29,6935.0
2020-08-27 14:00:00,280.31,280.7,280.16,280.63,4642.0,280.31,280.7,280.16,280.63,4642.0
2020-08-27 14:10:00,280.63,280.81,280.53,280.64,6739.0,280.63,280.81,280.53,280.64,6739.0
2020-08-27 14:20:00,280.53,280.77,280.29,280.76,4377.0,280.53,280.77,280.29,280.76,4377.0
2020-08-27 14:30:00,280.76,281.06,280.51,280.59,8400.0,280.76,281.06,280.51,280.59,8400.0
2020-08-27 14:40:00,280.68,280.7,280.26,280.47,7600.0,280.68,280.7,280.26,280.47,7600.0
2020-08-27 14:50:00,280.51,280.64,280.07,280.07,7478.0,280.51,280.64,280.07,280.07,7478.0
2020-08-27 15:00:00,280.09,280.76,279.97,280.72,9153.0,280.09,280.76,279.97,280.72,9153.0
2020-08-27 15:10:00,280.73,280.82,280.45,280.82,10292.0,280.73,280.82,280.45,280.82,10292.0
2020-08-27 15:20:00,280.93,281.1,280.77,280.9,10025.0,280.93,281.1,280.77,280.9,10025.0
2020-08-27 15:30:00,280.88,281.5,280.88,281.28,11642.0,280.88,281.5,280.88,281.28,11642.0
2020-08-27 15:40:00,281.3,281.41,280.59,280.59,14841.0,281.3,281.41,280.59,280.59,14841.0
2020-08-27 15:50:00,280.32,280.32,278.89,279.26,76656.0,280.32,280.32,278.89,279.26,76656.0
2020-08-28 09:30:00,279.24,281.06,278.89,280.2,30627.0,279.24,281.06,278.89,280.2,30627.0
2020-08-28 09:40:00,280.22,280.89,279.98,280.26,8255.0,280.22,280.89,279.98,280.26,8255.0
2020-08-28 09:50:00,280.41,281.48,280.17,280.59,9462.0,280.41,281.48,280.17,280.59,9462.0
2020-08-28 10:00:00,280.46,281.59,280.33,281.48,13147.0,280.46,281.59,280.33,281.48,13147.0
2020-08-28 10:10:00,281.48,281.77,281.06,281.46,11070.0,281.48,281.77,281.06,281.46,11070.0
2020-08-28 10:20:00,281.52,281.58,279.97,279.97,15217.0,281.52,281.58,279.97,279.97,15217.0
2020-08-28 10:30:00,279.97,280.5,279.75,279.96,13304.0,279.97,280.5,279.75,279.96,13304.0
2020-08-28 10:40:00,280.02,280.43,279.82,280.25,8465.0,280.02,280.43,279.82,280.25,8465.0
2020-08-28 10:50:00,280.28,280.7,280.15,280.51,5660.0,280.28,280.7,280.15,280.51,5660.0
2020-08-28 11:00:00,280.55,281.2,280.47,281.17,16978.0,280.55,281.2,280.47,281.17,16978.0
2020-08-28 11:10:00,281.24,281.56,280.79,281.05,10923.0,281.24,281.56,280.79,281.05,10923.0
2020-08-28 11:20:00,281.09,281.32,280.4,280.4,6688.0,281.09,281.32,280.4,280.4,6688.0
2020-08-28 11:30:00,280.32,280.5,280.02,280.41,9467.0,280.32,280.5,280.02,280.41,9467.0
2020-08-28 11:40:00,280.32,280.47,280.0,280.3,4946.0,280.32,280.47,280.0,280.3,4946.0
2020-08-28 11:50:00,280.34,280.35,279.69,279.91,27040.0,280.34,280.35,279.69,279.91,27040.0
2020-08-28 12:00:00,279.83,280.2,279.4,279.97,9211.0,279.83,280.2,279.4,279.97,9211.0
2020-08-28 12:10:00,279.99,280.23,279.71,280.19,7322.0,279.99,280.23,279.71,280.19,7322.0
2020-08-28 12:20:00,280.19,280.44,279.95,279.95,16138.0,280.19,280.44,279.95,279.95,16138.0
2020-08-28 12:30:00,279.92,280.43,279.88,279.96,12841.0,279.92,280.43,279.88,279.96,12841.0
2020-08-28 12:40:00,279.91,280.08,279.69,279.83,4618.0,279.91,280.08,279.69,279.83,4618.0
2020-08-28 12:50:00,279.88,280.15,279.87,280.14,3100.0,279.88,280.15,279.87,280.14,3100.0
2020-08-28 13:00:00,280.19,280.3,280.02,280.03,2900.0,280.19,280.3,280.02,280.03,2900.0
2020-08-28 13:10:00,280.03,280.03,279.49,279.49,13301.0,280.03,280.03,279.49,279.49,13301.0
2020-08-28 13:20:00,279.44,279.44,279.1,279.1,5423.0,279.44,279.44,279.1,279.1,5423.0
2020-08-28 13:30:00,279.09,279.75,279.09,279.75,5714.0,279.09,279.75,279.09,279.75,5714.0
2020-08-28 13:40:00,279.75,279.75,279.37,279.37,4761.0,279.75,279.75,279.37,279.37,4761.0
2020-08-28 13:50:00,279.47,280.13,279.47,279.94,3979.0,279.47,280.13,279.47,279.94,3979.0
2020-08-28 14:00:00,280.01,280.17,279.1,279.56,22429.0,280.01,280.17,279.1,279.56,22429.0
2020-08-28 14:10:00,279.57,279.74,279.39,279.39,3607.0,279.57,279.74,279.39,279.39,3607.0
2020-08-28 14:20:00,279.49,279.84,279.32,279.64,5548.0,279.49,279.84,279.32,279.64,5548.0
2020-08-28 14:30:00,279.69,279.78,279.18,279.19,5526.0,279.69,279.78,279.18,279.19,5526.0
2020-08-28 14:40:00,279.28,279.43,279.0,279.25,8931.0,279.28,279.43,279.0,279.25,8931.0
2020-08-28 14:50:00,279.43,280.09,279.43,280.08,8410.0,279.43,280.09,279.43,280.08,8410.0
2020-08-28 15:00:00,280.01,280.95,280.01,280.84,10113.0,280.01,280.95,280.01,280.84,10113.0
2020-08-28 15:10:00,280.89,281.35,280.73,280.73,14800.0,280.89,281.35,280.73,280.73,14800.0
2020-08-28 15:20:00,280.87,281.08,280.56,280.96,12867.0,280.87,281.08,280.56,280.96,12867.0
2020-08-28 15:30:00,280.93,281.61,280.93,281.43,22605.0,280.93,281.61,280.93,281.43,22605.0
2020-08-28 15:40:00,281.43,281.47,280.97,281.24,10550.0,281.43,281.47,280.97,281.24,10550.0
2020-08-28 15:50:00,281.18,281.51,280.5,281.46,29949.0,281.18,281.51,280.5,281.46,29949.0
2020-08-31 09:30:00,281.11,282.9,280.61,282.0,30892.0,281.11,282.9,280.61,282.0,30892.0
2020-08-31 09:40:00,282.02,282.17,281.11,281.12,12391.0,282.02,282.17,281.11,281.12,12391.0
2020-08-31 09:50:00,281.15,281.45,280.79,281.09,10440.0,281.15,281.45,280.79,281.09,10440.0
2020-08-31 10:00:00,281.29,282.12,281.2,281.48,12827.0,281.29,282.12,281.2,281.48,12827.0
2020-08-31 10:10:00,281.4,281.67,280.86,281.34,10821.0,281.4,281.67,280.86,281.34,10821.0
2020-08-31 10:20:00,281.45,282.32,281.3,282.23,11288.0,281.45,282.32,281.3,282.23,11288.0
2020-08-31 10:30:00,282.18,283.2,282.12,283.19,18543.0,282.18,283.2,282.12,283.19,18543.0
2020-08-31 10:40:00,283.04,283.72,282.96,283.64,15589.0,283.04,283.72,282.96,283.64,15589.0
2020-08-31 10:50:00,283.53,283.54,282.78,283.38,10653.0,283.53,283.54,282.78,283.38,10653.0
2020-08-31 11:00:00,283.4,283.97,283.4,283.73,12086.0,283.4,283.97,283.4,283.73,12086.0
2020-08-31 11:10:00,283.68,283.69,283.13,283.39,12950.0,283.68,283.69,283.13,283.39,12950.0
2020-08-31 11:20:00,283.44,283.52,283.0,283.39,6494.0,283.44,283.52,283.0,283.39,6494.0
2020-08-31 11:30:00,283.5,284.23,283.36,284.23,11107.0,283.5,284.23,283.36,284.23,11107.0
2020-08-31 11:40:00,284.19,284.41,284.09,284.18,9133.0,284.19,284.41,284.09,284.18,9133.0
2020-08-31 11:50:00,284.11,284.58,283.97,284.58,7933.0,284.11,284.58,283.97,284.58,7933.0
2020-08-31 12:00:00,284.53,284.78,284.23,284.29,8408.0,284.53,284.78,284.23,284.29,8408.0
2020-08-31 12:10:00,284.42,284.93,284.24,284.92,6778.0,284.42,284.93,284.24,284.92,6778.0
2020-08-31 12:20:00,284.82,285.16,284.75,285.04,9356.0,284.82,285.16,284.75,285.04,9356.0
2020-08-31 12:30:00,285.13,285.2,284.25,284.58,16998.0,285.13,285.2,284.25,284.58,16998.0
2020-08-31 12:40:00,284.75,285.22,284.75,285.12,15181.0,284.75,285.22,284.75,285.12,15181.0
2020-08-31 12:50:00,285.1,285.49,285.08,285.27,7967.0,285.1,285.49,285.08,285.27,7967.0
2020-08-31 13:00:00,285.37,285.85,285.23,285.57,10906.0,285.37,285.85,285.23,285.57,10906.0
2020-08-31 13:10:00,285.49,286.49,285.49,286.05,14011.0,285.49,286.49,285.49,286.05,14011.0
2020-08-31 13:20:00,286.03,286.84,285.96,286.6,20466.0,286.03,286.84,285.96,286.6,20466.0
2020-08-31 13:30:00,286.67,287.14,286.32,286.98,13322.0,286.67,287.14,286.32,286.98,13322.0
2020-08-31 13:40:00,286.96,287.28,286.75,287.0,18660.0,286.96,287.28,286.75,287.0,18660.0
2020-08-31 13:50:00,286.9,287.22,286.8,286.87,6258.0,286.9,287.22,286.8,286.87,6258.0
2020-08-31 14:00:00,286.86,286.86,286.4,286.72,9231.0,286.86,286.86,286.4,286.72,9231.0
2020-08-31 14:10:00,286.76,287.14,286.61,287.08,8575.0,286.76,287.14,286.61,287.08,8575.0
2020-08-31 14:20:00,287.04,287.08,286.69,286.69,5368.0,287.04,287.08,286.69,286.69,5368.0
2020-08-31 14:30:00,286.62,286.76,286.32,286.62,9470.0,286.62,286.76,286.32,286.62,9470.0
2020-08-31 14:40:00,286.63,286.98,286.59,286.63,13225.0,286.63,286.98,286.59,286.63,13225.0
2020-08-31 14:50:00,286.67,286.74,286.29,286.71,8189.0,286.67,286.74,286.29,286.71,8189.0
2020-08-31 15:00:00,286.75,287.12,286.66,287.04,11189.0,286.75,287.12,286.66,287.04,11189.0
2020-08-31 15:10:00,287.0,287.06,286.51,286.81,11442.0,287.0,287.06,286.51,286.81,11442.0
2020-08-31 15:20:00,286.85,286.95,286.58,286.8,15873.0,286.85,286.95,286.58,286.8,15873.0
2020-08-31 15:30:00,286.82,287.18,286.82,287.12,19074.0,286.82,287.18,286.82,287.12,19074.0
2020-08-31 15:40:00,287.11,287.56,286.99,287.22,27665.0,287.11,287.56,286.99,287.22,27665.0
2020-08-31 15:50:00,287.17,287.95,287.13,287.67,84388.0,287.17,287.95,287.13,287.67,84388.0
2020-09-01 09:30:00,287.48,287.62,284.41,285.65,51851.0,287.48,287.62,284.41,285.65,51851.0
2020-09-01 09:40:00,285.3,286.26,284.81,285.67,19788.0,285.3,286.26,284.81,285.67,19788.0
2020-09-01 09:50:00,285.71,286.03,284.82,285.61,18059.0,285.71,286.03,284.82,285.61,18059.0
2020-09-01 10:00:00,285.61,285.61,284.66,284.93,21329.0,285.61,285.61,284.66,284.93,21329.0
2020-09-01 10:10:00,284.81,285.56,284.81,285.13,20213.0,284.81,285.56,284.81,285.13,20213.0
2020-09-01 10:20:00,285.13,285.21,284.29,284.57,17375.0,285.13,285.21,284.29,284.57,17375.0
2020-09-01 10:30:00,284.56,284.7,283.64,284.12,22064.0,284.56,284.7,283.64,284.12,22064.0
2020-09-01 10:40:00,284.14,284.19,283.08,283.25,11710.0,284.14,284.19,283.08,283.25,11710.0
2020-09-01 10:50:00,283.22,283.22,282.34,282.51,9479.0,283.22,283.22,282.34,282.51,9479.0
2020-09-01 11:00:00,282.56,283.02,282.35,282.35,8627.0,282.56,283.02,282.35,282.35,8627.0
2020-09-01 11:10:00,282.35,282.75,282.11,282.11,10030.0,282.35,282.75,282.11,282.11,10030.0
2020-09-01 11:20:00,282.18,282.25,281.56,281.79,18959.0,282.18,282.25,281.56,281.79,18959.0
2020-09-01 11:30:00,281.77,281.87,280.8,280.96,19862.0,281.77,281.87,280.8,280.96,19862.0
2020-09-01 11:40:00,281.02,281.06,280.12,280.33,13660.0,281.02,281.06,280.12,280.33,13660.0
2020-09-01 11:50:00,280.37,280.76,280.1,280.74,18758.0,280.37,280.76,280.1,280.74,18758.0
2020-09-01 12:00:00,280.97,281.25,280.72,280.98,11983.0,280.97,281.25,280.72,280.98,11983.0
2020-09-01 12:10:00,280.98,281.01,280.65,280.78,9671.0,280.98,281.01,280.65,280.78,9671.0
2020-09-01 12:20:00,280.8,280.81,280.15,280.21,10947.0,280.8,280.81,280.15,280.21,10947.0
2020-09-01 12:30:00,280.2,280.68,280.12,280.48,10394.0,280.2,280.68,280.12,280.48,10394.0
2020-09-01 12:40:00,280.49,280.62,280.22,280.3,8214.0,280.49,280.62,280.22,280.3,8214.0
2020-09-01 12:50:00,280.28,280.37,279.81,280.13,14162.0,280.28,280.37,279.81,280.13,14162.0
2020-09-01 13:00:00,280.03,280.03,279.14,279.26,12121.0,280.03,280.03,279.14,279.26,12121.0
2020-09-01 13:10:00,279.22,279.26,278.59,278.64,13752.0,279.22,279.26,278.59,278.64,13752.0
2020-09-01 13:20:00,278.61,278.85,278.41,278.46,20116.0,278.61,278.85,278.41,278.46,20116.0
2020-09-01 13:30:00,278.49,278.54,278.09,278.19,10499.0,278.49,278.54,278.09,278.19,10499.0
2020-09-01 13:40:00,278.28,278.57,278.19,278.48,9484.0,278.28,278.57,278.19,278.48,9484.0
2020-09-01 13:50:00,278.39,278.76,278.32,278.67,13698.0,278.39,278.76,278.32,278.67,13698.0
2020-09-01 14:00:00,278.52,278.67,278.31,278.47,8073.0,278.52,278.67,278.31,278.47,8073.0
2020-09-01 14:10:00,278.4,278.41,277.89,277.92,21903.0,278.4,278.41,277.89,277.92,21903.0
2020-09-01 14:20:00,278.0,278.21,277.75,278.07,15847.0,278.0,278.21,277.75,278.07,15847.0
2020-09-01 14:30:00,278.1,278.1,277.31,277.5,27931.0,278.1,278.1,277.31,277.5,27931.0
2020-09-01 14:40:00,277.68,277.94,277.33,277.94,12819.0,277.68,277.94,277.33,277.94,12819.0
2020-09-01 14:50:00,278.03,278.73,277.95,278.32,10375.0,278.03,278.73,277.95,278.32,10375.0
2020-09-01 15:00:00,278.32,278.84,278.13,278.68,14805.0,278.32,278.84,278.13,278.68,14805.0
2020-09-01 15:10:00,278.67,279.09,278.5,278.78,42657.0,278.67,279.09,278.5,278.78,42657.0
2020-09-01 15:20:00,278.88,279.33,278.84,279.0,16343.0,278.88,279.33,278.84,279.0,16343.0
2020-09-01 15:30:00,279.07,280.17,279.06,279.76,19149.0,279.07,280.17,279.06,279.76,19149.0
2020-09-01 15:40:00,279.7,280.05,279.58,279.58,18564.0,279.7,280.05,279.58,279.58,18564.0
2020-09-01 15:50:00,279.45,279.91,279.19,279.84,39611.0,279.45,279.91,279.19,279.84,39611.0
2020-09-02 09:30:00,280.42,283.87,280.36,283.8,32046.0,280.42,283.87,280.36,283.8,32046.0
2020-09-02 09:40:00,284.0,284.67,282.63,284.63,16035.0,284.0,284.67,282.63,284.63,16035.0
2020-09-02 09:50:00,284.51,286.24,283.93,285.61,21669.0,284.51,286.24,283.93,285.61,21669.0
2020-09-02 10:00:00,285.66,286.18,285.11,285.7,14790.0,285.66,286.18,285.11,285.7,14790.0
2020-09-02 10:10:00,285.65,286.08,284.93,284.96,12140.0,285.65,286.08,284.93,284.96,12140.0
2020-09-02 10:20:00,284.98,285.98,284.85,284.86,10359.0,284.98,285.98,284.85,284.86,10359.0
2020-09-02 10:30:00,284.81,286.16,284.66,286.0,11792.0,284.81,286.16,284.66,286.0,11792.0
2020-09-02 10:40:00,285.85,286.17,284.54,285.31,8188.0,285.85,286.17,284.54,285.31,8188.0
2020-09-02 10:50:00,285.32,285.57,285.03,285.52,6589.0,285.32,285.57,285.03,285.52,6589.0
2020-09-02 11:00:00,285.55,285.71,285.05,285.21,5582.0,285.55,285.71,285.05,285.21,5582.0
2020-09-02 11:10:00,285.4,286.1,285.18,286.05,12968.0,285.4,286.1,285.18,286.05,12968.0
2020-09-02 11:20:00,286.2,286.61,286.05,286.59,11903.0,286.2,286.61,286.05,286.59,11903.0
2020-09-02 11:30:00,286.75,287.48,286.7,287.48,21417.0,286.75,287.48,286.7,287.48,21417.0
2020-09-02 11:40:00,287.47,288.0,286.98,287.9,18337.0,287.47,288.0,286.98,287.9,18337.0
2020-09-02 11:50:00,287.53,287.53,286.58,287.08,7583.0,287.53,287.53,286.58,287.08,7583.0
2020-09-02 12:00:00,287.06,287.76,286.9,287.05,6810.0,287.06,287.76,286.9,287.05,6810.0
2020-09-02 12:10:00,286.94,287.2,286.53,287.1,15439.0,286.94,287.2,286.53,287.1,15439.0
2020-09-02 12:20:00,287.1,287.67,287.02,287.52,17100.0,287.1,287.67,287.02,287.52,17100.0
2020-09-02 12:30:00,287.58,287.59,287.15,287.34,7419.0,287.58,287.59,287.15,287.34,7419.0
2020-09-02 12:40:00,287.37,287.93,287.16,287.9,11833.0,287.37,287.93,287.16,287.9,11833.0
2020-09-02 12:50:00,287.96,288.03,287.46,287.85,15311.0,287.96,288.03,287.46,287.85,15311.0
2020-09-02 13:00:00,287.88,288.0,287.53,287.53,10096.0,287.88,288.0,287.53,287.53,10096.0
2020-09-02 13:10:00,287.55,287.63,286.95,287.22,10849.0,287.55,287.63,286.95,287.22,10849.0
2020-09-02 13:20:00,287.27,287.47,286.53,286.55,8952.0,287.27,287.47,286.53,286.55,8952.0
2020-09-02 13:30:00,286.46,286.62,285.58,285.64,7041.0,286.46,286.62,285.58,285.64,7041.0
2020-09-02 13:40:00,285.62,285.87,285.33,285.75,7028.0,285.62,285.87,285.33,285.75,7028.0
2020-09-02 13:50:00,285.91,285.91,285.42,285.53,8514.0,285.91,285.91,285.42,285.53,8514.0
2020-09-02 14:00:00,285.56,285.83,285.01,285.72,10124.0,285.56,285.83,285.01,285.72,10124.0
2020-09-02 14:10:00,285.77,286.5,285.7,286.41,6939.0,285.77,286.5,285.7,286.41,6939.0
2020-09-02 14:20:00,286.42,286.82,286.42,286.54,6062.0,286.42,286.82,286.42,286.54,6062.0
2020-09-02 14:30:00,286.42,286.54,285.62,285.64,7983.0,286.42,286.54,285.62,285.64,7983.0
2020-09-02 14:40:00,285.68,286.15,285.54,286.13,9037.0,285.68,286.15,285.54,286.13,9037.0
2020-09-02 14:50:00,286.16,286.26,285.67,285.79,11155.0,286.16,286.26,285.67,285.79,11155.0
2020-09-02 15:00:00,285.86,285.91,285.42,285.71,12808.0,285.86,285.91,285.42,285.71,12808.0
2020-09-02 15:10:00,285.7,286.12,285.49,285.95,12507.0,285.7,286.12,285.49,285.95,12507.0
2020-09-02 15:20:00,285.9,286.25,285.62,286.07,16810.0,285.9,286.25,285.62,286.07,16810.0
2020-09-02 15:30:00,286.08,286.43,285.7,286.43,25842.0,286.08,286.43,285.7,286.43,25842.0
2020-09-02 15:40:00,286.33,286.46,286.05,286.23,23716.0,286.33,286.46,286.05,286.23,23716.0
2020-09-02 15:50:00,286.23,286.24,285.53,285.53,33946.0,286.23,286.24,285.53,285.53,33946.0
2020-09-03 09:30:00,286.22,287.37,286.0,286.9,21556.0,286.22,287.37,286.0,286.9,21556.0
2020-09-03 09:40:00,287.03,287.35,285.66,287.21,11629.0,287.03,287.35,285.66,287.21,11629.0
2020-09-03 09:50:00,287.22,287.22,286.45,286.89,9096.0,287.22,287.22,286.45,286.89,9096.0
2020-09-03 10:00:00,286.82,286.82,284.73,285.0,8304.0,286.82,286.82,284.73,285.0,8304.0
2020-09-03 10:10:00,284.94,285.08,284.38,284.66,14194.0,284.94,285.08,284.38,284.66,14194.0
2020-09-03 10:20:00,284.54,284.54,283.27,284.1,10310.0,284.54,284.54,283.27,284.1,10310.0
2020-09-03 10:30:00,284.13,284.66,283.34,283.62,10142.0,284.13,284.66,283.34,283.62,10142.0
2020-09-03 10:40:00,283.76,285.13,283.74,284.58,9960.0,283.76,285.13,283.74,284.58,9960.0
2020-09-03 10:50:00,284.41,284.44,282.28,282.61,15288.0,284.41,284.44,282.28,282.61,15288.0
2020-09-03 11:00:00,282.58,283.0,281.52,281.82,9251.0,282.58,283.0,281.52,281.82,9251.0
2020-09-03 11:10:00,282.04,282.55,280.0,280.1,17195.0,282.04,282.55,280.0,280.1,17195.0
2020-09-03 11:20:00,280.13,281.19,280.03,280.5,23927.0,280.13,281.19,280.03,280.5,23927.0
2020-09-03 11:30:00,280.43,280.53,279.26,279.94,36243.0,280.43,280.53,279.26,279.94,36243.0
2020-09-03 11:40:00,279.91,280.4,279.55,279.68,20860.0,279.91,280.4,279.55,279.68,20860.0
2020-09-03 11:50:00,279.86,279.86,278.91,278.93,25652.0,279.86,279.86,278.91,278.93,25652.0
2020-09-03 12:00:00,278.95,279.12,278.0,278.39,20973.0,278.95,279.12,278.0,278.39,20973.0
2020-09-03 12:10:00,278.63,278.83,277.96,277.96,17669.0,278.63,278.83,277.96,277.96,17669.0
2020-09-03 12:20:00,278.01,278.01,277.0,277.2,18987.0,278.01,278.01,277.0,277.2,18987.0
2020-09-03 12:30:00,277.05,277.36,276.04,276.42,22877.0,277.05,277.36,276.04,276.42,22877.0
2020-09-03 12:40:00,276.41,276.97,276.13,276.27,20419.0,276.41,276.97,276.13,276.27,20419.0
2020-09-03 12:50:00,276.29,276.67,275.99,276.06,15308.0,276.29,276.67,275.99,276.06,15308.0
2020-09-03 13:00:00,276.08,276.11,275.04,275.6,16462.0,276.08,276.11,275.04,275.6,16462.0
2020-09-03 13:10:00,275.41,276.13,275.26,275.34,18033.0,275.41,276.13,275.26,275.34,18033.0
2020-09-03 13:20:00,275.34,275.65,275.02,275.65,18763.0,275.34,275.65,275.02,275.65,18763.0
2020-09-03 13:30:00,275.51,275.58,274.95,275.0,23604.0,275.51,275.58,274.95,275.0,23604.0
2020-09-03 13:40:00,274.98,275.25,274.55,274.58,32715.0,274.98,275.25,274.55,274.58,32715.0
2020-09-03 13:50:00,274.61,275.11,274.02,274.25,22893.0,274.61,275.11,274.02,274.25,22893.0
2020-09-03 14:00:00,274.15,276.23,274.15,275.86,12193.0,274.15,276.23,274.15,275.86,12193.0
2020-09-03 14:10:00,275.83,276.32,275.07,275.26,7356.0,275.83,276.32,275.07,275.26,7356.0
2020-09-03 14:20:00,275.36,275.5,274.92,275.24,8710.0,275.36,275.5,274.92,275.24,8710.0
2020-09-03 14:30:00,275.21,276.31,275.17,275.82,7389.0,275.21,276.31,275.17,275.82,7389.0
2020-09-03 14:40:00,275.81,275.82,275.26,275.32,4921.0,275.81,275.82,275.26,275.32,4921.0
2020-09-03 14:50:00,275.1,275.35,274.67,274.88,12078.0,275.1,275.35,274.67,274.88,12078.0
2020-09-03 15:00:00,275.06,275.11,274.3,274.87,13106.0,275.06,275.11,274.3,274.87,13106.0
2020-09-03 15:10:00,274.87,275.32,274.43,275.03,17718.0,274.87,275.32,274.43,275.03,17718.0
2020-09-03 15:20:00,275.02,275.33,274.35,274.61,18158.0,275.02,275.33,274.35,274.61,18158.0
2020-09-03 15:30:00,274.59,275.75,274.59,275.17,25400.0,274.59,275.75,274.59,275.17,25400.0
2020-09-03 15:40:00,275.02,275.84,274.89,275.0,30648.0,275.02,275.84,274.89,275.0,30648.0
2020-09-03 15:50:00,274.73,276.65,274.61,276.14,66841.0,274.73,276.65,274.61,276.14,66841.0
2020-09-04 09:30:00,278.16,278.67,276.74,276.89,21722.0,278.16,278.67,276.74,276.89,21722.0
2020-09-04 09:40:00,277.46,279.87,277.02,278.98,14652.0,277.46,279.87,277.02,278.98,14652.0
2020-09-04 09:50:00,278.79,279.98,278.0,279.77,18249.0,278.79,279.98,278.0,279.77,18249.0
2020-09-04 10:00:00,279.55,280.23,279.5,279.79,13459.0,279.55,280.23,279.5,279.79,13459.0
2020-09-04 10:10:00,280.27,280.48,278.47,278.85,17159.0,280.27,280.48,278.47,278.85,17159.0
2020-09-04 10:20:00,278.89,280.03,277.28,277.69,24860.0,278.89,280.03,277.28,277.69,24860.0
2020-09-04 10:30:00,277.79,278.95,277.19,278.23,11125.0,277.79,278.95,277.19,278.23,11125.0
2020-09-04 10:40:00,277.95,278.69,276.73,278.61,17205.0,277.95,278.69,276.73,278.61,17205.0
2020-09-04 10:50:00,278.68,280.17,278.05,280.0,13164.0,278.68,280.17,278.05,280.0,13164.0
2020-09-04 11:00:00,280.01,280.17,278.94,279.56,16964.0,280.01,280.17,278.94,279.56,16964.0
2020-09-04 11:10:00,279.57,279.91,278.35,278.9,14165.0,279.57,279.91,278.35,278.9,14165.0
2020-09-04 11:20:00,279.26,279.26,275.91,276.37,16982.0,279.26,279.26,275.91,276.37,16982.0
2020-09-04 11:30:00,276.26,277.75,276.01,276.97,19647.0,276.26,277.75,276.01,276.97,19647.0
2020-09-04 11:40:00,276.97,277.26,275.61,275.95,21264.0,276.97,277.26,275.61,275.95,21264.0
2020-09-04 11:50:00,275.86,276.25,275.08,275.82,17874.0,275.86,276.25,275.08,275.82,17874.0
2020-09-04 12:00:00,275.78,275.85,274.21,274.47,20303.0,275.78,275.85,274.21,274.47,20303.0
2020-09-04 12:10:00,274.75,275.0,274.08,274.28,34570.0,274.75,275.0,274.08,274.28,34570.0
2020-09-04 12:20:00,274.39,275.32,274.39,274.79,15307.0,274.39,275.32,274.39,274.79,15307.0
2020-09-04 12:30:00,274.77,275.0,274.2,274.49,13705.0,274.77,275.0,274.2,274.49,13705.0
2020-09-04 12:40:00,274.48,275.63,274.42,274.59,13013.0,274.48,275.63,274.42,274.59,13013.0
2020-09-04 12:50:00,274.51,275.25,274.32,275.25,5513.0,274.51,275.25,274.32,275.25,5513.0
2020-09-04 13:00:00,275.21,275.21,274.49,275.03,11492.0,275.21,275.21,274.49,275.03,11492.0
2020-09-04 13:10:00,274.93,275.25,274.31,274.41,8255.0,274.93,275.25,274.31,274.41,8255.0
2020-09-04 13:20:00,274.37,275.06,274.36,274.65,12704.0,274.37,275.06,274.36,274.65,12704.0
2020-09-04 13:30:00,274.56,275.09,274.25,274.98,11699.0,274.56,275.09,274.25,274.98,11699.0
2020-09-04 13:40:00,275.06,275.42,274.49,275.42,8112.0,275.06,275.42,274.49,275.42,8112.0
2020-09-04 13:50:00,275.14,275.61,274.68,275.53,9350.0,275.14,275.61,274.68,275.53,9350.0
2020-09-04 14:00:00,275.38,276.24,275.15,275.96,12708.0,275.38,276.24,275.15,275.96,12708.0
2020-09-04 14:10:00,275.92,276.66,275.76,276.66,12442.0,275.92,276.66,275.76,276.66,12442.0
2020-09-04 14:20:00,276.56,277.35,276.46,277.0,10376.0,276.56,277.35,276.46,277.0,10376.0
2020-09-04 14:30:00,277.07,278.14,277.07,278.14,10678.0,277.07,278.14,277.07,278.14,10678.0
2020-09-04 14:40:00,278.39,279.8,278.39,279.09,10415.0,278.39,279.8,278.39,279.09,10415.0
2020-09-04 14:50:00,279.13,279.41,278.71,278.98,13215.0,279.13,279.41,278.71,278.98,13215.0
2020-09-04 15:00:00,278.91,279.1,278.12,278.17,14510.0,278.91,279.1,278.12,278.17,14510.0
2020-09-04 15:10:00,278.08,278.58,277.82,278.32,10403.0,278.08,278.58,277.82,278.32,10403.0
2020-09-04 15:20:00,278.43,278.81,278.26,278.41,12316.0,278.43,278.81,278.26,278.41,12316.0
2020-09-04 15:30:00,278.22,278.72,277.37,277.51,15099.0,278.22,278.72,277.37,277.51,15099.0
2020-09-04 15:40:00,277.61,278.0,276.87,276.89,17797.0,277.61,278.0,276.87,276.89,17797.0
2020-09-04 15:50:00,276.72,277.0,275.95,276.0,71952.0,276.72,277.0,275.95,276.0,71952.0
2020-09-08 09:30:00,274.2,275.14,271.63,272.51,56940.0,274.2,275.14,271.63,272.51,56940.0
2020-09-08 09:40:00,272.38,272.45,271.28,271.54,17815.0,272.38,272.45,271.28,271.54,17815.0
2020-09-08 09:50:00,271.69,272.9,271.69,272.48,16290.0,271.69,272.9,271.69,272.48,16290.0
2020-09-08 10:00:00,272.66,272.66,269.55,270.69,33544.0,272.66,272.66,269.55,270.69,33544.0
2020-09-08 10:10:00,270.75,271.65,269.8,269.81,21851.0,270.75,271.65,269.8,269.81,21851.0
2020-09-08 10:20:00,270.01,271.04,269.65,270.43,20498.0,270.01,271.04,269.65,270.43,20498.0
2020-09-08 10:30:00,270.57,271.81,270.47,271.28,17754.0,270.57,271.81,270.47,271.28,17754.0
2020-09-08 10:40:00,271.14,271.15,268.83,268.87,17728.0,271.14,271.15,268.83,268.87,17728.0
2020-09-08 10:50:00,268.87,269.84,268.87,269.12,15234.0,268.87,269.84,268.87,269.12,15234.0
2020-09-08 11:00:00,268.89,269.66,268.45,269.63,17155.0,268.89,269.66,268.45,269.63,17155.0
2020-09-08 11:10:00,269.77,270.03,268.64,268.95,25295.0,269.77,270.03,268.64,268.95,25295.0
2020-09-08 11:20:00,268.93,269.19,268.55,269.06,15544.0,268.93,269.19,268.55,269.06,15544.0
2020-09-08 11:30:00,268.85,268.85,268.11,268.25,25025.0,268.85,268.85,268.11,268.25,25025.0
2020-09-08 11:40:00,268.16,269.37,268.04,269.29,15454.0,268.16,269.37,268.04,269.29,15454.0
2020-09-08 11:50:00,269.33,269.4,268.57,269.29,10370.0,269.33,269.4,268.57,269.29,10370.0
2020-09-08 12:00:00,269.19,269.32,268.76,268.92,9848.0,269.19,269.32,268.76,268.92,9848.0
2020-09-08 12:10:00,269.19,269.55,268.8,269.15,11580.0,269.19,269.55,268.8,269.15,11580.0
2020-09-08 12:20:00,269.12,269.71,269.05,269.23,6916.0,269.12,269.71,269.05,269.23,6916.0
2020-09-08 12:30:00,269.23,269.39,268.69,269.1,15019.0,269.23,269.39,268.69,269.1,15019.0
2020-09-08 12:40:00,269.14,270.33,268.95,270.33,15327.0,269.14,270.33,268.95,270.33,15327.0
2020-09-08 12:50:00,270.45,270.69,270.11,270.43,9446.0,270.45,270.69,270.11,270.43,9446.0
2020-09-08 13:00:00,270.43,271.11,270.36,270.64,6855.0,270.43,271.11,270.36,270.64,6855.0
2020-09-08 13:10:00,270.66,271.76,270.64,271.76,7973.0,270.66,271.76,270.64,271.76,7973.0
2020-09-08 13:20:00,271.66,272.09,271.53,271.98,9914.0,271.66,272.09,271.53,271.98,9914.0
2020-09-08 13:30:00,271.92,272.34,271.71,272.3,6972.0,271.92,272.34,271.71,272.3,6972.0
2020-09-08 13:40:00,272.36,272.4,271.98,272.34,7415.0,272.36,272.4,271.98,272.34,7415.0
2020-09-08 13:50:00,272.36,272.78,272.09,272.72,9040.0,272.36,272.78,272.09,272.72,9040.0
2020-09-08 14:00:00,272.96,273.0,271.92,272.0,6092.0,272.96,273.0,271.92,272.0,6092.0
2020-09-08 14:10:00,272.03,272.03,270.33,270.56,6902.0,272.03,272.03,270.33,270.56,6902.0
2020-09-08 14:20:00,270.56,270.78,270.32,270.36,9021.0,270.56,270.78,270.32,270.36,9021.0
2020-09-08 14:30:00,270.38,270.39,269.74,270.11,9056.0,270.38,270.39,269.74,270.11,9056.0
2020-09-08 14:40:00,270.13,270.18,269.19,269.56,9650.0,270.13,270.18,269.19,269.56,9650.0
2020-09-08 14:50:00,269.35,269.84,268.68,269.65,13660.0,269.35,269.84,268.68,269.65,13660.0
2020-09-08 15:00:00,269.53,269.53,268.25,268.54,13323.0,269.53,269.53,268.25,268.54,13323.0
2020-09-08 15:10:00,268.52,269.35,268.52,269.26,18423.0,268.52,269.35,268.52,269.26,18423.0
2020-09-08 15:20:00,269.33,270.12,269.14,270.0,19044.0,269.33,270.12,269.14,270.0,19044.0
2020-09-08 15:30:00,269.96,270.36,269.59,270.05,17690.0,269.96,270.36,269.59,270.05,17690.0
2020-09-08 15:40:00,269.97,270.37,269.13,269.83,26171.0,269.97,270.37,269.13,269.83,26171.0
2020-09-08 15:50:00,269.64,269.66,268.6,269.14,54768.0,269.64,269.66,268.6,269.14,54768.0
2020-09-09 09:30:00,270.14,271.41,268.9,269.09,27215.0,270.14,271.41,268.9,269.09,27215.0
2020-09-09 09:40:00,269.0,271.14,269.0,270.85,14287.0,269.0,271.14,269.0,270.85,14287.0
2020-09-09 09:50:00,270.87,271.21,268.54,270.06,19469.0,270.87,271.21,268.54,270.06,19469.0
2020-09-09 10:00:00,270.17,270.85,270.1,270.28,14869.0,270.17,270.85,270.1,270.28,14869.0
2020-09-09 10:10:00,270.28,270.79,270.1,270.44,16578.0,270.28,270.79,270.1,270.44,16578.0
2020-09-09 10:20:00,270.38,271.28,270.27,270.81,16088.0,270.38,271.28,270.27,270.81,16088.0
2020-09-09 10:30:00,270.6,271.12,270.59,270.89,11637.0,270.6,271.12,270.59,270.89,11637.0
2020-09-09 10:40:00,270.94,271.45,270.76,271.11,13199.0,270.94,271.45,270.76,271.11,13199.0
2020-09-09 10:50:00,271.09,271.54,270.83,271.27,13344.0,271.09,271.54,270.83,271.27,13344.0
2020-09-09 11:00:00,271.3,271.68,270.77,270.78,12875.0,271.3,271.68,270.77,270.78,12875.0
2020-09-09 11:10:00,270.8,271.26,270.72,271.24,8711.0,270.8,271.26,270.72,271.24,8711.0
2020-09-09 11:20:00,271.32,272.6,271.32,272.35,11336.0,271.32,272.6,271.32,272.35,11336.0
2020-09-09 11:30:00,272.43,273.15,272.38,272.68,9755.0,272.43,273.15,272.38,272.68,9755.0
2020-09-09 11:40:00,272.6,273.09,272.28,272.83,11985.0,272.6,273.09,272.28,272.83,11985.0
2020-09-09 11:50:00,272.7,272.93,272.05,272.45,12489.0,272.7,272.93,272.05,272.45,12489.0
2020-09-09 12:00:00,272.45,272.86,272.01,272.36,9326.0,272.45,272.86,272.01,272.36,9326.0
2020-09-09 12:10:00,272.45,272.67,271.86,272.26,5923.0,272.45,272.67,271.86,272.26,5923.0
2020-09-09 12:20:00,272.38,272.56,272.27,272.41,6450.0,272.38,272.56,272.27,272.41,6450.0
2020-09-09 12:30:00,272.32,272.8,272.26,272.7,7743.0,272.32,272.8,272.26,272.7,7743.0
2020-09-09 12:40:00,272.63,272.74,272.38,272.57,5631.0,272.63,272.74,272.38,272.57,5631.0
2020-09-09 12:50:00,272.62,272.83,272.46,272.8,4224.0,272.62,272.83,272.46,272.8,4224.0
2020-09-09 13:00:00,272.87,273.14,272.76,273.14,6731.0,272.87,273.14,272.76,273.14,6731.0
2020-09-09 13:10:00,273.14,273.46,273.04,273.21,7799.0,273.14,273.46,273.04,273.21,7799.0
2020-09-09 13:20:00,273.17,273.39,272.99,273.13,5551.0,273.17,273.39,272.99,273.13,5551.0
2020-09-09 13:30:00,273.21,273.51,272.98,273.51,10354.0,273.21,273.51,272.98,273.51,10354.0
2020-09-09 13:40:00,273.54,273.74,273.32,273.44,6843.0,273.54,273.74,273.32,273.44,6843.0
2020-09-09 13:50:00,273.27,273.83,273.27,273.35,5163.0,273.27,273.83,273.27,273.35,5163.0
2020-09-09 14:00:00,273.38,273.41,273.04,273.34,6887.0,273.38,273.41,273.04,273.34,6887.0
2020-09-09 14:10:00,273.47,273.73,273.18,273.31,8064.0,273.47,273.73,273.18,273.31,8064.0
2020-09-09 14:20:00,273.22,273.55,273.1,273.1,4914.0,273.22,273.55,273.1,273.1,4914.0
2020-09-09 14:30:00,273.2,274.18,273.2,274.08,5654.0,273.2,274.18,273.2,274.08,5654.0
2020-09-09 14:40:00,274.02,274.39,273.9,274.09,7623.0,274.02,274.39,273.9,274.09,7623.0
2020-09-09 14:50:00,274.05,274.39,273.83,274.25,8460.0,274.05,274.39,273.83,274.25,8460.0
2020-09-09 15:00:00,274.38,274.58,274.25,274.28,7214.0,274.38,274.58,274.25,274.28,7214.0
2020-09-09 15:10:00,274.2,274.44,273.84,274.42,10327.0,274.2,274.44,273.84,274.42,10327.0
2020-09-09 15:20:00,274.45,274.78,274.14,274.32,13094.0,274.45,274.78,274.14,274.32,13094.0
2020-09-09 15:30:00,274.27,274.53,273.66,273.68,12680.0,274.27,274.53,273.66,273.68,12680.0
2020-09-09 15:40:00,273.66,273.82,273.19,273.25,13943.0,273.66,273.82,273.19,273.25,13943.0
2020-09-09 15:50:00,273.25,273.27,272.08,272.52,41346.0,273.25,273.27,272.08,272.52,41346.0
2020-09-10 09:30:00,271.31,273.03,271.31,272.04,21849.0,271.31,273.03,271.31,272.04,21849.0
2020-09-10 09:40:00,272.08,272.49,271.87,271.93,17673.0,272.08,272.49,271.87,271.93,17673.0
2020-09-10 09:50:00,272.11,272.7,271.76,272.11,18031.0,272.11,272.7,271.76,272.11,18031.0
2020-09-10 10:00:00,272.17,273.12,272.06,273.08,11798.0,272.17,273.12,272.06,273.08,11798.0
2020-09-10 10:10:00,273.03,273.86,273.02,273.36,8853.0,273.03,273.86,273.02,273.36,8853.0
2020-09-10 10:20:00,272.76,273.5,272.76,273.01,9428.0,272.76,273.5,272.76,273.01,9428.0
2020-09-10 10:30:00,272.99,274.17,272.99,274.0,6443.0,272.99,274.17,272.99,274.0,6443.0
2020-09-10 10:40:00,273.86,273.97,272.26,272.26,13505.0,273.86,273.97,272.26,272.26,13505.0
2020-09-10 10:50:00,272.42,272.82,270.81,270.88,15561.0,272.42,272.82,270.81,270.88,15561.0
2020-09-10 11:00:00,270.83,271.01,270.22,270.84,10246.0,270.83,271.01,270.22,270.84,10246.0
2020-09-10 11:10:00,270.84,271.48,270.66,270.81,8636.0,270.84,271.48,270.66,270.81,8636.0
2020-09-10 11:20:00,271.35,271.57,271.06,271.45,7687.0,271.35,271.57,271.06,271.45,7687.0
2020-09-10 11:30:00,271.45,271.77,271.23,271.52,8649.0,271.45,271.77,271.23,271.52,8649.0
2020-09-10 11:40:00,271.71,271.84,271.0,271.47,8916.0,271.71,271.84,271.0,271.47,8916.0
2020-09-10 11:50:00,271.47,271.7,270.76,271.09,8865.0,271.47,271.7,270.76,271.09,8865.0
2020-09-10 12:00:00,271.02,271.42,270.55,270.89,6715.0,271.02,271.42,270.55,270.89,6715.0
2020-09-10 12:10:00,270.98,271.44,270.62,270.88,6403.0,270.98,271.44,270.62,270.88,6403.0
2020-09-10 12:20:00,270.93,271.26,270.52,271.21,6066.0,270.93,271.26,270.52,271.21,6066.0
2020-09-10 12:30:00,271.2,271.2,269.82,269.96,6949.0,271.2,271.2,269.82,269.96,6949.0
2020-09-10 12:40:00,270.12,270.54,269.86,269.87,4064.0,270.12,270.54,269.86,269.87,4064.0
2020-09-10 12:50:00,270.0,270.77,270.0,270.76,6700.0,270.0,270.77,270.0,270.76,6700.0
2020-09-10 13:00:00,270.69,271.29,270.61,271.19,5339.0,270.69,271.29,270.61,271.19,5339.0
2020-09-10 13:10:00,271.28,271.49,270.82,271.48,7723.0,271.28,271.49,270.82,271.48,7723.0
2020-09-10 13:20:00,271.5,272.0,270.99,271.24,8662.0,271.5,272.0,270.99,271.24,8662.0
2020-09-10 13:30:00,271.37,271.38,270.76,270.85,5994.0,271.37,271.38,270.76,270.85,5994.0
2020-09-10 13:40:00,270.75,270.89,270.02,270.34,7184.0,270.75,270.89,270.02,270.34,7184.0
2020-09-10 13:50:00,270.3,270.37,269.8,269.92,7365.0,270.3,270.37,269.8,269.92,7365.0
2020-09-10 14:00:00,270.03,270.24,269.46,269.62,7761.0,270.03,270.24,269.46,269.62,7761.0
2020-09-10 14:10:00,269.77,269.84,268.5,268.66,7900.0,269.77,269.84,268.5,268.66,7900.0
2020-09-10 14:20:00,268.62,268.79,267.14,267.16,15453.0,268.62,268.79,267.14,267.16,15453.0
2020-09-10 14:30:00,267.12,267.96,267.07,267.63,7000.0,267.12,267.96,267.07,267.63,7000.0
2020-09-10 14:40:00,267.6,267.69,266.93,267.66,16511.0,267.6,267.69,266.93,267.66,16511.0
2020-09-10 14:50:00,267.6,268.4,267.24,268.38,8288.0,267.6,268.4,267.24,268.38,8288.0
2020-09-10 15:00:00,268.39,268.53,266.58,266.68,19750.0,268.39,268.53,266.58,266.68,19750.0
2020-09-10 15:10:00,266.53,267.1,266.1,266.25,16141.0,266.53,267.1,266.1,266.25,16141.0
2020-09-10 15:20:00,266.23,266.98,265.79,266.93,14604.0,266.23,266.98,265.79,266.93,14604.0
2020-09-10 15:30:00,266.84,267.61,266.57,267.55,18255.0,266.84,267.61,266.57,267.55,18255.0
2020-09-10 15:40:00,267.45,268.69,267.15,267.38,19459.0,267.45,268.69,267.15,267.38,19459.0
2020-09-10 15:50:00,267.26,267.6,266.5,266.51,48556.0,267.26,267.6,266.5,266.51,48556.0
2020-09-11 09:30:00,267.93,268.26,266.68,267.86,25728.0,267.93,268.26,266.68,267.86,25728.0
2020-09-11 09:40:00,268.05,269.5,267.48,269.49,15975.0,268.05,269.5,267.48,269.49,15975.0
2020-09-11 09:50:00,269.51,270.64,269.47,269.56,14109.0,269.51,270.64,269.47,269.56,14109.0
2020-09-11 10:00:00,269.45,271.0,269.45,270.88,11751.0,269.45,271.0,269.45,270.88,11751.0
2020-09-11 10:10:00,270.94,270.94,269.81,270.66,7808.0,270.94,270.94,269.81,270.66,7808.0
2020-09-11 10:20:00,270.58,270.81,269.57,270.66,12793.0,270.58,270.81,269.57,270.66,12793.0
2020-09-11 10:30:00,270.72,270.75,270.0,270.0,8922.0,270.72,270.75,270.0,270.0,8922.0
2020-09-11 10:40:00,269.8,270.23,269.67,270.2,10419.0,269.8,270.23,269.67,270.2,10419.0
2020-09-11 10:50:00,270.2,270.8,269.58,269.63,9307.0,270.2,270.8,269.58,269.63,9307.0
2020-09-11 11:00:00,269.6,270.26,269.15,270.23,9373.0,269.6,270.26,269.15,270.23,9373.0
2020-09-11 11:10:00,270.07,270.08,269.23,269.92,4710.0,270.07,270.08,269.23,269.92,4710.0
2020-09-11 11:20:00,270.1,270.1,269.01,269.69,7576.0,270.1,270.1,269.01,269.69,7576.0
2020-09-11 11:30:00,269.8,269.8,268.74,269.48,9325.0,269.8,269.8,268.74,269.48,9325.0
2020-09-11 11:40:00,269.59,269.91,269.26,269.73,7642.0,269.59,269.91,269.26,269.73,7642.0
2020-09-11 11:50:00,269.7,270.05,269.58,269.78,6000.0,269.7,270.05,269.58,269.78,6000.0
2020-09-11 12:00:00,269.62,270.45,269.33,270.34,5424.0,269.62,270.45,269.33,270.34,5424.0
2020-09-11 12:10:00,270.33,270.69,270.09,270.25,5915.0,270.33,270.69,270.09,270.25,5915.0
2020-09-11 12:20:00,270.4,270.68,270.25,270.25,4513.0,270.4,270.68,270.25,270.25,4513.0
2020-09-11 12:30:00,269.96,269.97,269.21,269.65,6940.0,269.96,269.97,269.21,269.65,6940.0
2020-09-11 12:40:00,269.63,269.84,269.27,269.83,4220.0,269.63,269.84,269.27,269.83,4220.0
2020-09-11 12:50:00,269.83,269.93,268.51,268.51,10880.0,269.83,269.93,268.51,268.51,10880.0
2020-09-11 13:00:00,268.65,268.99,268.18,268.24,6368.0,268.65,268.99,268.18,268.24,6368.0
2020-09-11 13:10:00,268.2,268.65,268.06,268.54,6181.0,268.2,268.65,268.06,268.54,6181.0
2020-09-11 13:20:00,268.45,268.57,267.96,268.1,5220.0,268.45,268.57,267.96,268.1,5220.0
2020-09-11 13:30:00,268.1,268.16,267.28,267.74,19902.0,268.1,268.16,267.28,267.74,19902.0
2020-09-11 13:40:00,267.74,268.18,267.66,267.76,8230.0,267.74,268.18,267.66,267.76,8230.0
2020-09-11 13:50:00,267.76,268.02,267.0,267.31,7972.0,267.76,268.02,267.0,267.31,7972.0
2020-09-11 14:00:00,267.41,268.63,267.0,268.51,11354.0,267.41,268.63,267.0,268.51,11354.0
2020-09-11 14:10:00,268.54,269.09,268.37,268.89,4205.0,268.54,269.09,268.37,268.89,4205.0
2020-09-11 14:20:00,268.82,269.42,268.69,269.02,3820.0,268.82,269.42,268.69,269.02,3820.0
2020-09-11 14:30:00,268.98,269.65,268.98,269.58,6063.0,268.98,269.65,268.98,269.58,6063.0
2020-09-11 14:40:00,269.48,269.7,269.16,269.46,5919.0,269.48,269.7,269.16,269.46,5919.0
2020-09-11 14:50:00,269.52,269.94,269.48,269.65,4562.0,269.52,269.94,269.48,269.65,4562.0
2020-09-11 15:00:00,269.66,269.74,268.92,268.94,5638.0,269.66,269.74,268.92,268.94,5638.0
2020-09-11 15:10:00,268.91,269.75,268.53,269.75,6563.0,268.91,269.75,268.53,269.75,6563.0
2020-09-11 15:20:00,269.79,270.74,269.55,270.57,8972.0,269.79,270.74,269.55,270.57,8972.0
2020-09-11 15:30:00,270.72,270.76,270.18,270.48,11837.0,270.72,270.76,270.18,270.48,11837.0
2020-09-11 15:40:00,270.58,270.63,268.99,268.99,16083.0,270.58,270.63,268.99,268.99,16083.0
2020-09-11 15:50:00,269.55,270.09,269.13,269.76,39442.0,269.55,270.09,269.13,269.76,39442.0
2020-09-14 09:30:00,271.28,274.36,271.27,273.6,29514.0,271.28,274.36,271.27,273.6,29514.0
2020-09-14 09:40:00,273.62,274.29,273.34,273.43,20872.0,273.62,274.29,273.34,273.43,20872.0
2020-09-14 09:50:00,273.33,274.02,272.81,273.99,15926.0,273.33,274.02,272.81,273.99,15926.0
2020-09-14 10:00:00,274.06,275.01,274.06,274.46,25322.0,274.06,275.01,274.06,274.46,25322.0
2020-09-14 10:10:00,274.63,274.8,274.21,274.61,25419.0,274.63,274.8,274.21,274.61,25419.0
2020-09-14 10:20:00,274.66,275.01,274.32,274.76,26664.0,274.66,275.01,274.32,274.76,26664.0
2020-09-14 10:30:00,274.64,275.31,274.64,275.27,12582.0,274.64,275.31,274.64,275.27,12582.0
2020-09-14 10:40:00,275.39,276.14,275.2,275.96,10751.0,275.39,276.14,275.2,275.96,10751.0
2020-09-14 10:50:00,276.01,276.72,275.94,276.46,24706.0,276.01,276.72,275.94,276.46,24706.0
2020-09-14 11:00:00,276.4,276.4,275.56,275.81,13250.0,276.4,276.4,275.56,275.81,13250.0
2020-09-14 11:10:00,275.72,276.24,275.3,276.11,8400.0,275.72,276.24,275.3,276.11,8400.0
2020-09-14 11:20:00,276.03,276.92,276.03,276.76,9339.0,276.03,276.92,276.03,276.76,9339.0
2020-09-14 11:30:00,276.86,277.23,276.32,276.38,7654.0,276.86,277.23,276.32,276.38,7654.0
2020-09-14 11:40:00,276.21,276.69,276.08,276.08,11300.0,276.21,276.69,276.08,276.08,11300.0
2020-09-14 11:50:00,276.11,276.28,276.05,276.23,9800.0,276.11,276.28,276.05,276.23,9800.0
2020-09-14 12:00:00,276.23,276.73,276.04,276.73,7592.0,276.23,276.73,276.04,276.73,7592.0
2020-09-14 12:10:00,276.73,277.02,276.55,276.95,4940.0,276.73,277.02,276.55,276.95,4940.0
2020-09-14 12:20:00,277.03,277.09,276.77,276.9,16462.0,277.03,277.09,276.77,276.9,16462.0
2020-09-14 12:30:00,276.99,277.19,276.76,276.88,5559.0,276.99,277.19,276.76,276.88,5559.0
2020-09-14 12:40:00,276.93,277.76,276.93,277.74,11190.0,276.93,277.76,276.93,277.74,11190.0
2020-09-14 12:50:00,277.6,277.95,277.6,277.85,6776.0,277.6,277.95,277.6,277.85,6776.0
2020-09-14 13:00:00,277.98,278.81,277.98,278.78,21591.0,277.98,278.81,277.98,278.78,21591.0
2020-09-14 13:10:00,278.86,279.13,278.76,278.82,23891.0,278.86,279.13,278.76,278.82,23891.0
2020-09-14 13:20:00,278.79,279.06,278.2,278.81,19910.0,278.79,279.06,278.2,278.81,19910.0
2020-09-14 13:30:00,278.93,278.93,278.29,278.64,7205.0,278.93,278.93,278.29,278.64,7205.0
2020-09-14 13:40:00,278.71,279.16,278.58,279.03,5054.0,278.71,279.16,278.58,279.03,5054.0
2020-09-14 13:50:00,278.88,279.31,278.88,279.01,10195.0,278.88,279.31,278.88,279.01,10195.0
2020-09-14 14:00:00,279.04,279.4,278.94,279.29,8038.0,279.04,279.4,278.94,279.29,8038.0
2020-09-14 14:10:00,279.26,279.31,278.99,279.14,6767.0,279.26,279.31,278.99,279.14,6767.0
2020-09-14 14:20:00,279.21,279.36,278.83,278.86,5460.0,279.21,279.36,278.83,278.86,5460.0
2020-09-14 14:30:00,278.87,278.87,278.47,278.73,6620.0,278.87,278.87,278.47,278.73,6620.0
2020-09-14 14:40:00,278.86,278.86,278.18,278.23,7013.0,278.86,278.86,278.18,278.23,7013.0
2020-09-14 14:50:00,278.39,278.53,277.27,277.66,9923.0,278.39,278.53,277.27,277.66,9923.0
2020-09-14 15:00:00,277.81,277.83,277.2,277.2,4141.0,277.81,277.83,277.2,277.2,4141.0
2020-09-14 15:10:00,277.22,277.86,276.84,277.61,13170.0,277.22,277.86,276.84,277.61,13170.0
2020-09-14 15:20:00,277.7,278.06,277.41,278.01,10646.0,277.7,278.06,277.41,278.01,10646.0
2020-09-14 15:30:00,278.08,278.42,277.66,278.13,17796.0,278.08,278.42,277.66,278.13,17796.0
2020-09-14 15:40:00,278.15,278.98,278.15,278.9,32450.0,278.15,278.98,278.15,278.9,32450.0
2020-09-14 15:50:00,278.7,278.7,277.83,278.29,53617.0,278.7,278.7,277.83,278.29,53617.0
2020-09-15 09:30:00,280.04,280.67,279.36,279.97,26912.0,280.04,280.67,279.36,279.97,26912.0
2020-09-15 09:40:00,279.95,280.82,279.67,280.26,30651.0,279.95,280.82,279.67,280.26,30651.0
2020-09-15 09:50:00,280.29,280.68,279.85,280.29,13765.0,280.29,280.68,279.85,280.29,13765.0
2020-09-15 10:00:00,280.28,281.31,280.11,281.19,12623.0,280.28,281.31,280.11,281.19,12623.0
2020-09-15 10:10:00,281.35,282.02,281.04,281.31,19478.0,281.35,282.02,281.04,281.31,19478.0
2020-09-15 10:20:00,281.38,282.03,281.29,281.68,10127.0,281.38,282.03,281.29,281.68,10127.0
2020-09-15 10:30:00,281.74,282.12,281.55,281.63,8693.0,281.74,282.12,281.55,281.63,8693.0
2020-09-15 10:40:00,281.77,282.09,281.38,282.03,10052.0,281.77,282.09,281.38,282.03,10052.0
2020-09-15 10:50:00,281.94,282.23,281.47,281.52,14078.0,281.94,282.23,281.47,281.52,14078.0
2020-09-15 11:00:00,281.66,282.5,281.61,281.79,25037.0,281.66,282.5,281.61,281.79,25037.0
2020-09-15 11:10:00,281.77,282.32,281.5,282.32,8621.0,281.77,282.32,281.5,282.32,8621.0
2020-09-15 11:20:00,282.3,282.3,281.1,281.57,18021.0,282.3,282.3,281.1,281.57,18021.0
2020-09-15 11:30:00,281.49,281.52,281.11,281.42,12321.0,281.49,281.52,281.11,281.42,12321.0
2020-09-15 11:40:00,281.38,281.65,281.16,281.28,7657.0,281.38,281.65,281.16,281.28,7657.0
2020-09-15 11:50:00,281.37,281.67,281.37,281.51,4706.0,281.37,281.67,281.37,281.51,4706.0
2020-09-15 12:00:00,281.52,281.63,281.39,281.54,6499.0,281.52,281.63,281.39,281.54,6499.0
2020-09-15 12:10:00,281.57,282.16,281.49,282.13,6935.0,281.57,282.16,281.49,282.13,6935.0
2020-09-15 12:20:00,282.17,282.75,282.17,282.4,10144.0,282.17,282.75,282.17,282.4,10144.0
2020-09-15 12:30:00,282.39,282.78,282.16,282.78,8120.0,282.39,282.78,282.16,282.78,8120.0
2020-09-15 12:40:00,282.73,282.73,282.26,282.4,3951.0,282.73,282.73,282.26,282.4,3951.0
2020-09-15 12:50:00,282.38,282.53,282.09,282.46,6419.0,282.38,282.53,282.09,282.46,6419.0
2020-09-15 13:00:00,282.59,283.29,282.5,283.11,10372.0,282.59,283.29,282.5,283.11,10372.0
2020-09-15 13:10:00,283.21,283.22,282.88,283.1,9072.0,283.21,283.22,282.88,283.1,9072.0
2020-09-15 13:20:00,283.14,283.23,282.95,283.06,5640.0,283.14,283.23,282.95,283.06,5640.0
2020-09-15 13:30:00,283.06,283.1,282.76,283.04,5374.0,283.06,283.1,282.76,283.04,5374.0
2020-09-15 13:40:00,283.02,283.13,282.92,283.08,7236.0,283.02,283.13,282.92,283.08,7236.0
2020-09-15 13:50:00,283.02,283.13,282.72,282.72,2826.0,283.02,283.13,282.72,282.72,2826.0
2020-09-15 14:00:00,282.82,282.82,282.48,282.58,4673.0,282.82,282.82,282.48,282.58,4673.0
2020-09-15 14:10:00,282.72,282.91,282.5,282.57,4704.0,282.72,282.91,282.5,282.57,4704.0
2020-09-15 14:20:00,282.6,282.8,282.54,282.75,3193.0,282.6,282.8,282.54,282.75,3193.0
2020-09-15 14:30:00,282.69,282.74,282.18,282.4,8265.0,282.69,282.74,282.18,282.4,8265.0
2020-09-15 14:40:00,282.43,282.84,282.42,282.71,7497.0,282.43,282.84,282.42,282.71,7497.0
2020-09-15 14:50:00,282.75,282.83,282.48,282.67,9353.0,282.75,282.83,282.48,282.67,9353.0
2020-09-15 15:00:00,282.59,282.63,281.75,281.8,8147.0,282.59,282.63,281.75,281.8,8147.0
2020-09-15 15:10:00,281.81,283.1,281.8,282.26,15680.0,281.81,283.1,281.8,282.26,15680.0
2020-09-15 15:20:00,282.23,282.31,279.12,279.65,37298.0,282.23,282.31,279.12,279.65,37298.0
2020-09-15 15:30:00,279.74,279.85,278.02,278.44,28091.0,279.74,279.85,278.02,278.44,28091.0
2020-09-15 15:40:00,278.43,278.8,276.45,276.69,62447.0,278.43,278.8,276.45,276.69,62447.0
2020-09-15 15:50:00,276.64,279.0,276.47,278.45,100434.0,276.64,279.0,276.47,278.45,100434.0
2020-09-16 09:30:00,280.99,282.12,280.29,281.44,23146.0,280.99,282.12,280.29,281.44,23146.0
2020-09-16 09:40:00,281.44,285.0,281.43,284.47,34904.0,281.44,285.0,281.43,284.47,34904.0
2020-09-16 09:50:00,284.18,284.18,274.26,277.89,128733.0,284.18,284.18,274.26,277.89,128733.0
2020-09-16 10:00:00,277.89,282.23,276.7,279.75,90875.0,277.89,282.23,276.7,279.75,90875.0
2020-09-16 10:10:00,279.66,281.77,278.85,281.59,16949.0,279.66,281.77,278.85,281.59,16949.0
2020-09-16 10:20:00,281.45,281.91,280.2,280.86,13076.0,281.45,281.91,280.2,280.86,13076.0
2020-09-16 10:30:00,280.93,281.21,280.5,280.66,27821.0,280.93,281.21,280.5,280.66,27821.0
2020-09-16 10:40:00,280.54,280.91,280.16,280.35,18369.0,280.54,280.91,280.16,280.35,18369.0
2020-09-16 10:50:00,280.25,281.05,280.24,280.72,11595.0,280.25,281.05,280.24,280.72,11595.0
2020-09-16 11:00:00,280.63,281.58,280.61,281.03,20862.0,280.63,281.58,280.61,281.03,20862.0
2020-09-16 11:10:00,280.83,280.91,279.93,280.11,12495.0,280.83,280.91,279.93,280.11,12495.0
2020-09-16 11:20:00,279.99,280.08,279.5,279.82,12975.0,279.99,280.08,279.5,279.82,12975.0
2020-09-16 11:30:00,279.8,280.4,279.69,280.24,8723.0,279.8,280.4,279.69,280.24,8723.0
2020-09-16 11:40:00,280.21,280.51,279.93,280.18,9205.0,280.21,280.51,279.93,280.18,9205.0
2020-09-16 11:50:00,280.19,280.85,280.12,280.67,7790.0,280.19,280.85,280.12,280.67,7790.0
2020-09-16 12:00:00,280.83,280.83,280.07,280.41,10316.0,280.83,280.83,280.07,280.41,10316.0
2020-09-16 12:10:00,280.4,280.53,280.04,280.13,12447.0,280.4,280.53,280.04,280.13,12447.0
2020-09-16 12:20:00,280.12,280.12,279.72,279.84,14346.0,280.12,280.12,279.72,279.84,14346.0
2020-09-16 12:30:00,279.9,280.09,279.07,279.14,11366.0,279.9,280.09,279.07,279.14,11366.0
2020-09-16 12:40:00,279.16,279.21,278.82,278.82,16892.0,279.16,279.21,278.82,278.82,16892.0
2020-09-16 12:50:00,278.83,279.01,278.73,278.77,7496.0,278.83,279.01,278.73,278.77,7496.0
2020-09-16 13:00:00,278.8,278.96,278.54,278.67,6202.0,278.8,278.96,278.54,278.67,6202.0
2020-09-16 13:10:00,278.66,278.66,278.07,278.34,6785.0,278.66,278.66,278.07,278.34,6785.0
2020-09-16 13:20:00,278.28,278.37,277.8,277.8,5705.0,278.28,278.37,277.8,277.8,5705.0
2020-09-16 13:30:00,277.71,278.4,277.71,278.4,9634.0,277.71,278.4,277.71,278.4,9634.0
2020-09-16 13:40:00,278.31,278.39,277.89,278.38,7322.0,278.31,278.39,277.89,278.38,7322.0
2020-09-16 13:50:00,278.34,279.17,278.19,279.06,9593.0,278.34,279.17,278.19,279.06,9593.0
2020-09-16 14:00:00,279.1,279.17,278.4,278.9,17686.0,279.1,279.17,278.4,278.9,17686.0
2020-09-16 14:10:00,278.9,279.62,278.69,279.2,19635.0,278.9,279.62,278.69,279.2,19635.0
2020-09-16 14:20:00,279.15,279.38,278.68,278.93,14415.0,279.15,279.38,278.68,278.93,14415.0
2020-09-16 14:30:00,279.0,279.14,278.61,278.91,11026.0,279.0,279.14,278.61,278.91,11026.0
2020-09-16 14:40:00,278.87,279.07,277.94,278.63,15166.0,278.87,279.07,277.94,278.63,15166.0
2020-09-16 14:50:00,278.74,278.8,277.6,277.75,14034.0,278.74,278.8,277.6,277.75,14034.0
2020-09-16 15:00:00,277.67,278.19,277.27,277.27,23526.0,277.67,278.19,277.27,277.27,23526.0
2020-09-16 15:10:00,277.28,277.31,276.09,277.05,13048.0,277.28,277.31,276.09,277.05,13048.0
2020-09-16 15:20:00,276.99,277.57,276.7,277.24,15323.0,276.99,277.57,276.7,277.24,15323.0
2020-09-16 15:30:00,277.15,277.3,276.1,276.67,13818.0,277.15,277.3,276.1,276.67,13818.0
2020-09-16 15:40:00,276.52,277.76,276.25,277.02,28316.0,276.52,277.76,276.25,277.02,28316.0
2020-09-16 15:50:00,276.92,277.25,276.23,276.38,36164.0,276.92,277.25,276.23,276.38,36164.0
2020-09-17 09:30:00,272.5,274.86,272.16,274.26,44060.0,272.5,274.86,272.16,274.26,44060.0
2020-09-17 09:40:00,274.19,274.78,273.35,274.49,15774.0,274.19,274.78,273.35,274.49,15774.0
2020-09-17 09:50:00,274.1,275.66,274.09,275.16,15644.0,274.1,275.66,274.09,275.16,15644.0
2020-09-17 10:00:00,275.31,276.73,275.12,276.65,14096.0,275.31,276.73,275.12,276.65,14096.0
2020-09-17 10:10:00,276.57,277.34,276.03,276.48,8952.0,276.57,277.34,276.03,276.48,8952.0
2020-09-17 10:20:00,276.68,276.88,274.79,275.71,7792.0,276.68,276.88,274.79,275.71,7792.0
2020-09-17 10:30:00,275.64,276.69,275.33,276.28,18265.0,275.64,276.69,275.33,276.28,18265.0
2020-09-17 10:40:00,276.34,277.41,276.05,277.3,11013.0,276.34,277.41,276.05,277.3,11013.0
2020-09-17 10:50:00,277.41,277.55,276.28,276.43,18101.0,277.41,277.55,276.28,276.43,18101.0
2020-09-17 11:00:00,276.28,276.91,276.09,276.31,7705.0,276.28,276.91,276.09,276.31,7705.0
2020-09-17 11:10:00,276.72,276.81,275.81,275.95,7575.0,276.72,276.81,275.81,275.95,7575.0
2020-09-17 11:20:00,276.04,276.21,275.14,276.19,15527.0,276.04,276.21,275.14,276.19,15527.0
2020-09-17 11:30:00,276.22,276.95,276.22,276.63,12586.0,276.22,276.95,276.22,276.63,12586.0
2020-09-17 11:40:00,276.7,276.83,275.08,275.38,7468.0,276.7,276.83,275.08,275.38,7468.0
2020-09-17 11:50:00,275.35,275.35,274.48,274.54,7266.0,275.35,275.35,274.48,274.54,7266.0
2020-09-17 12:00:00,274.35,274.62,274.15,274.18,6918.0,274.35,274.62,274.15,274.18,6918.0
2020-09-17 12:10:00,274.19,274.19,272.87,273.08,12748.0,274.19,274.19,272.87,273.08,12748.0
2020-09-17 12:20:00,273.42,273.75,273.08,273.38,9054.0,273.42,273.75,273.08,273.38,9054.0
2020-09-17 12:30:00,273.21,274.15,273.04,274.0,7652.0,273.21,274.15,273.04,274.0,7652.0
2020-09-17 12:40:00,273.88,273.96,273.16,273.42,6774.0,273.88,273.96,273.16,273.42,6774.0
2020-09-17 12:50:00,273.19,274.38,273.19,273.89,5767.0,273.19,274.38,273.19,273.89,5767.0
2020-09-17 13:00:00,274.13,274.68,274.05,274.47,4103.0,274.13,274.68,274.05,274.47,4103.0
2020-09-17 13:10:00,274.29,274.53,273.73,273.88,6264.0,274.29,274.53,273.73,273.88,6264.0
2020-09-17 13:20:00,273.79,274.22,273.55,274.15,6174.0,273.79,274.22,273.55,274.15,6174.0
2020-09-17 13:30:00,274.21,275.48,274.09,275.48,5909.0,274.21,275.48,274.09,275.48,5909.0
2020-09-17 13:40:00,275.52,275.57,274.97,275.57,4430.0,275.52,275.57,274.97,275.57,4430.0
2020-09-17 13:50:00,275.94,275.94,275.33,275.64,5939.0,275.94,275.94,275.33,275.64,5939.0
2020-09-17 14:00:00,275.66,275.9,275.46,275.66,4675.0,275.66,275.9,275.46,275.66,4675.0
2020-09-17 14:10:00,275.45,275.73,275.44,275.52,4790.0,275.45,275.73,275.44,275.52,4790.0
2020-09-17 14:20:00,275.66,275.67,274.78,274.8,5518.0,275.66,275.67,274.78,274.8,5518.0
2020-09-17 14:30:00,274.62,274.9,274.31,274.53,10075.0,274.62,274.9,274.31,274.53,10075.0
2020-09-17 14:40:00,274.5,275.17,274.3,275.01,6021.0,274.5,275.17,274.3,275.01,6021.0
2020-09-17 14:50:00,274.91,275.47,274.78,275.29,5157.0,274.91,275.47,274.78,275.29,5157.0
2020-09-17 15:00:00,275.37,275.47,274.63,275.18,4116.0,275.37,275.47,274.63,275.18,4116.0
2020-09-17 15:10:00,275.07,275.87,275.07,275.32,3320.0,275.07,275.87,275.07,275.32,3320.0
2020-09-17 15:20:00,275.35,275.56,274.65,275.13,7858.0,275.35,275.56,274.65,275.13,7858.0
2020-09-17 15:30:00,275.21,276.14,275.21,276.13,8106.0,275.21,276.14,275.21,276.13,8106.0
2020-09-17 15:40:00,276.24,276.61,275.7,276.11,10549.0,276.24,276.61,275.7,276.11,10549.0
2020-09-17 15:50:00,275.75,276.08,274.83,275.28,50308.0,275.75,276.08,274.83,275.28,50308.0
2020-09-18 09:30:00,275.64,276.01,273.09,273.81,204302.0,275.64,276.01,273.09,273.81,204302.0
2020-09-18 09:40:00,273.98,275.35,273.3,273.45,10972.0,273.98,275.35,273.3,273.45,10972.0
2020-09-18 09:50:00,273.59,275.69,272.89,275.0,16402.0,273.59,275.69,272.89,275.0,16402.0
2020-09-18 10:00:00,274.99,275.65,274.6,274.71,11825.0,274.99,275.65,274.6,274.71,11825.0
2020-09-18 10:10:00,274.7,275.47,274.47,274.96,11688.0,274.7,275.47,274.47,274.96,11688.0
2020-09-18 10:20:00,275.01,275.35,274.73,275.17,9804.0,275.01,275.35,274.73,275.17,9804.0
2020-09-18 10:30:00,275.02,275.38,274.25,274.37,11596.0,275.02,275.38,274.25,274.37,11596.0
2020-09-18 10:40:00,274.58,275.02,273.89,274.09,9765.0,274.58,275.02,273.89,274.09,9765.0
2020-09-18 10:50:00,273.88,274.07,272.74,273.45,20707.0,273.88,274.07,272.74,273.45,20707.0
2020-09-18 11:00:00,273.7,273.8,273.22,273.66,13225.0,273.7,273.8,273.22,273.66,13225.0
2020-09-18 11:10:00,273.66,273.8,272.89,272.89,13154.0,273.66,273.8,272.89,272.89,13154.0
2020-09-18 11:20:00,272.99,274.17,272.99,273.8,10902.0,272.99,274.17,272.99,273.8,10902.0
2020-09-18 11:30:00,273.66,274.12,273.54,273.84,19554.0,273.66,274.12,273.54,273.84,19554.0
2020-09-18 11:40:00,273.79,275.16,273.58,275.08,23509.0,273.79,275.16,273.58,275.08,23509.0
2020-09-18 11:50:00,275.0,275.46,274.9,275.12,7080.0,275.0,275.46,274.9,275.12,7080.0
2020-09-18 12:00:00,275.0,275.24,274.78,274.89,10807.0,275.0,275.24,274.78,274.89,10807.0
2020-09-18 12:10:00,274.86,275.1,273.49,273.63,10331.0,274.86,275.1,273.49,273.63,10331.0
2020-09-18 12:20:00,273.61,273.76,273.29,273.3,8459.0,273.61,273.76,273.29,273.3,8459.0
2020-09-18 12:30:00,273.32,273.48,272.33,272.5,23104.0,273.32,273.48,272.33,272.5,23104.0
2020-09-18 12:40:00,272.44,273.02,271.94,271.95,15775.0,272.44,273.02,271.94,271.95,15775.0
2020-09-18 12:50:00,272.0,272.9,271.93,272.09,15232.0,272.0,272.9,271.93,272.09,15232.0
2020-09-18 13:00:00,271.81,272.18,271.21,271.4,13566.0,271.81,272.18,271.21,271.4,13566.0
2020-09-18 13:10:00,271.36,271.83,271.18,271.2,10485.0,271.36,271.83,271.18,271.2,10485.0
2020-09-18 13:20:00,271.3,271.39,270.48,270.49,15364.0,271.3,271.39,270.48,270.49,15364.0
2020-09-18 13:30:00,270.32,271.06,269.87,270.7,16167.0,270.32,271.06,269.87,270.7,16167.0
2020-09-18 13:40:00,270.81,271.35,270.48,270.94,10722.0,270.81,271.35,270.48,270.94,10722.0
2020-09-18 13:50:00,270.97,271.64,270.77,271.64,8968.0,270.97,271.64,270.77,271.64,8968.0
2020-09-18 14:00:00,271.62,271.86,271.11,271.59,9846.0,271.62,271.86,271.11,271.59,9846.0
2020-09-18 14:10:00,271.56,271.82,271.37,271.58,11058.0,271.56,271.82,271.37,271.58,11058.0
2020-09-18 14:20:00,271.48,272.2,271.41,272.04,11829.0,271.48,272.2,271.41,272.04,11829.0
2020-09-18 14:30:00,272.16,272.55,272.09,272.4,9662.0,272.16,272.55,272.09,272.4,9662.0
2020-09-18 14:40:00,272.38,272.55,271.8,272.26,10220.0,272.38,272.55,271.8,272.26,10220.0
2020-09-18 14:50:00,272.23,272.7,271.98,272.7,15924.0,272.23,272.7,271.98,272.7,15924.0
2020-09-18 15:00:00,272.86,273.43,272.69,273.24,13726.0,272.86,273.43,272.69,273.24,13726.0
2020-09-18 15:10:00,273.22,273.5,273.05,273.23,13589.0,273.22,273.5,273.05,273.23,13589.0
2020-09-18 15:20:00,273.21,273.59,272.93,273.58,12292.0,273.21,273.59,272.93,273.58,12292.0
2020-09-18 15:30:00,273.62,274.04,273.12,273.99,21575.0,273.62,274.04,273.12,273.99,21575.0
2020-09-18 15:40:00,274.05,274.85,273.82,273.82,41666.0,274.05,274.85,273.82,273.82,41666.0
2020-09-18 15:50:00,273.93,274.78,273.92,274.19,111076.0,273.93,274.78,273.92,274.19,111076.0
2020-09-21 09:30:00,272.23,272.7,269.38,270.47,33230.0,272.23,272.7,269.38,270.47,33230.0
2020-09-21 09:40:00,270.23,270.85,269.5,270.5,19848.0,270.23,270.85,269.5,270.5,19848.0
2020-09-21 09:50:00,270.29,270.78,269.24,270.51,17124.0,270.29,270.78,269.24,270.51,17124.0
2020-09-21 10:00:00,270.67,270.97,269.1,269.62,24863.0,270.67,270.97,269.1,269.62,24863.0
2020-09-21 10:10:00,269.62,269.77,267.64,268.27,34640.0,269.62,269.77,267.64,268.27,34640.0
2020-09-21 10:20:00,268.26,268.37,267.12,267.43,27871.0,268.26,268.37,267.12,267.43,27871.0
2020-09-21 10:30:00,267.52,268.09,266.94,267.27,21617.0,267.52,268.09,266.94,267.27,21617.0
2020-09-21 10:40:00,267.12,268.18,267.12,267.96,16414.0,267.12,268.18,267.12,267.96,16414.0
2020-09-21 10:50:00,267.94,268.19,267.4,267.77,23072.0,267.94,268.19,267.4,267.77,23072.0
2020-09-21 11:00:00,267.62,267.7,267.04,267.34,9213.0,267.62,267.7,267.04,267.34,9213.0
2020-09-21 11:10:00,267.22,267.4,266.07,266.16,26635.0,267.22,267.4,266.07,266.16,26635.0
2020-09-21 11:20:00,266.32,266.47,265.2,265.75,25934.0,266.32,266.47,265.2,265.75,25934.0
2020-09-21 11:30:00,265.75,265.78,265.1,265.26,16462.0,265.75,265.78,265.1,265.26,16462.0
2020-09-21 11:40:00,265.25,266.35,265.13,266.32,10535.0,265.25,266.35,265.13,266.32,10535.0
2020-09-21 11:50:00,266.28,266.88,266.15,266.51,7845.0,266.28,266.88,266.15,266.51,7845.0
2020-09-21 12:00:00,266.47,267.0,266.09,266.86,9687.0,266.47,267.0,266.09,266.86,9687.0
2020-09-21 12:10:00,266.8,267.16,266.52,266.98,10556.0,266.8,267.16,266.52,266.98,10556.0
2020-09-21 12:20:00,267.03,267.18,266.61,266.92,9454.0,267.03,267.18,266.61,266.92,9454.0
2020-09-21 12:30:00,266.8,266.93,266.31,266.7,16734.0,266.8,266.93,266.31,266.7,16734.0
2020-09-21 12:40:00,266.73,267.04,266.09,266.15,6186.0,266.73,267.04,266.09,266.15,6186.0
2020-09-21 12:50:00,266.21,266.21,265.67,266.06,7224.0,266.21,266.21,265.67,266.06,7224.0
2020-09-21 13:00:00,266.21,266.29,265.66,265.68,6963.0,266.21,266.29,265.66,265.68,6963.0
2020-09-21 13:10:00,265.5,266.3,265.5,266.0,7135.0,265.5,266.3,265.5,266.0,7135.0
2020-09-21 13:20:00,266.06,266.84,266.06,266.84,5381.0,266.06,266.84,266.06,266.84,5381.0
2020-09-21 13:30:00,266.78,266.85,266.47,266.69,4965.0,266.78,266.85,266.47,266.69,4965.0
2020-09-21 13:40:00,266.66,266.77,266.1,266.22,5903.0,266.66,266.77,266.1,266.22,5903.0
2020-09-21 13:50:00,266.22,266.51,266.11,266.43,6468.0,266.22,266.51,266.11,266.43,6468.0
2020-09-21 14:00:00,266.32,266.35,265.78,265.79,8626.0,266.32,266.35,265.78,265.79,8626.0
2020-09-21 14:10:00,265.95,266.11,265.49,265.61,8346.0,265.95,266.11,265.49,265.61,8346.0
2020-09-21 14:20:00,265.58,265.8,265.34,265.54,11524.0,265.58,265.8,265.34,265.54,11524.0
2020-09-21 14:30:00,265.4,265.4,265.05,265.31,11270.0,265.4,265.4,265.05,265.31,11270.0
2020-09-21 14:40:00,265.29,265.78,265.26,265.69,7921.0,265.29,265.78,265.26,265.69,7921.0
2020-09-21 14:50:00,265.66,265.86,265.36,265.83,16768.0,265.66,265.86,265.36,265.83,16768.0
2020-09-21 15:00:00,265.79,266.41,265.75,266.16,13203.0,265.79,266.41,265.75,266.16,13203.0
2020-09-21 15:10:00,266.13,266.45,266.05,266.32,12527.0,266.13,266.45,266.05,266.32,12527.0
2020-09-21 15:20:00,266.21,267.2,266.09,266.84,14457.0,266.21,267.2,266.09,266.84,14457.0
2020-09-21 15:30:00,266.85,267.95,266.65,267.72,15482.0,266.85,267.95,266.65,267.72,15482.0
2020-09-21 15:40:00,267.76,268.15,267.7,267.96,24664.0,267.76,268.15,267.7,267.96,24664.0
2020-09-21 15:50:00,268.06,268.49,267.86,268.3,49827.0,268.06,268.49,267.86,268.3,49827.0
2020-09-22 09:30:00,269.0,271.17,269.0,271.17,27379.0,269.0,271.17,269.0,271.17,27379.0
2020-09-22 09:40:00,271.57,271.6,269.74,269.81,11078.0,271.57,271.6,269.74,269.81,11078.0
2020-09-22 09:50:00,269.74,269.75,268.76,269.01,21081.0,269.74,269.75,268.76,269.01,21081.0
2020-09-22 10:00:00,269.12,269.42,268.16,269.3,12557.0,269.12,269.42,268.16,269.3,12557.0
2020-09-22 10:10:00,269.16,269.17,268.15,268.89,11788.0,269.16,269.17,268.15,268.89,11788.0
2020-09-22 10:20:00,269.0,269.51,268.39,269.51,13577.0,269.0,269.51,268.39,269.51,13577.0
2020-09-22 10:30:00,269.51,269.6,268.5,268.62,9953.0,269.51,269.6,268.5,268.62,9953.0
2020-09-22 10:40:00,268.77,269.21,268.07,268.12,13823.0,268.77,269.21,268.07,268.12,13823.0
2020-09-22 10:50:00,268.09,268.37,267.42,267.58,22684.0,268.09,268.37,267.42,267.58,22684.0
2020-09-22 11:00:00,267.53,268.61,267.43,268.17,11144.0,267.53,268.61,267.43,268.17,11144.0
2020-09-22 11:10:00,268.26,268.27,267.42,267.83,9896.0,268.26,268.27,267.42,267.83,9896.0
2020-09-22 11:20:00,267.94,268.02,267.63,267.82,4471.0,267.94,268.02,267.63,267.82,4471.0
2020-09-22 11:30:00,267.99,268.07,267.44,267.72,9004.0,267.99,268.07,267.44,267.72,9004.0
2020-09-22 11:40:00,267.73,268.59,267.73,268.59,5955.0,267.73,268.59,267.73,268.59,5955.0
2020-09-22 11:50:00,268.51,269.11,267.76,269.0,17193.0,268.51,269.11,267.76,269.0,17193.0
2020-09-22 12:00:00,269.08,269.72,268.95,269.66,7909.0,269.08,269.72,268.95,269.66,7909.0
2020-09-22 12:10:00,269.66,269.91,269.58,269.6,6597.0,269.66,269.91,269.58,269.6,6597.0
2020-09-22 12:20:00,269.6,269.91,269.54,269.62,5090.0,269.6,269.91,269.54,269.62,5090.0
2020-09-22 12:30:00,269.73,269.91,269.64,269.76,4286.0,269.73,269.91,269.64,269.76,4286.0
2020-09-22 12:40:00,269.83,269.89,269.47,269.6,3925.0,269.83,269.89,269.47,269.6,3925.0
2020-09-22 12:50:00,269.84,269.84,269.34,269.63,5442.0,269.84,269.84,269.34,269.63,5442.0
2020-09-22 13:00:00,269.69,269.9,269.55,269.88,7147.0,269.69,269.9,269.55,269.88,7147.0
2020-09-22 13:10:00,269.87,270.34,269.83,270.28,4126.0,269.87,270.34,269.83,270.28,4126.0
2020-09-22 13:20:00,270.34,270.81,270.34,270.79,3104.0,270.34,270.81,270.34,270.79,3104.0
2020-09-22 13:30:00,270.71,271.04,270.71,270.97,6323.0,270.71,271.04,270.71,270.97,6323.0
2020-09-22 13:40:00,271.04,271.37,271.02,271.36,4229.0,271.04,271.37,271.02,271.36,4229.0
2020-09-22 13:50:00,271.42,271.77,271.32,271.76,15405.0,271.42,271.77,271.32,271.76,15405.0
2020-09-22 14:00:00,271.78,272.25,271.78,272.17,6524.0,271.78,272.25,271.78,272.17,6524.0
2020-09-22 14:10:00,272.05,272.46,271.82,272.4,18464.0,272.05,272.46,271.82,272.4,18464.0
2020-09-22 14:20:00,272.35,272.35,271.96,272.21,4421.0,272.35,272.35,271.96,272.21,4421.0
2020-09-22 14:30:00,272.67,272.99,272.46,272.97,6855.0,272.67,272.99,272.46,272.97,6855.0
2020-09-22 14:40:00,272.94,273.13,272.76,273.06,6270.0,272.94,273.13,272.76,273.06,6270.0
2020-09-22 14:50:00,273.06,273.22,272.98,273.02,4744.0,273.06,273.22,272.98,273.02,4744.0
2020-09-22 15:00:00,272.99,273.0,272.64,272.86,8932.0,272.99,273.0,272.64,272.86,8932.0
2020-09-22 15:10:00,272.94,273.48,272.77,273.22,20436.0,272.94,273.48,272.77,273.22,20436.0
2020-09-22 15:20:00,273.2,273.48,272.97,273.38,10900.0,273.2,273.48,272.97,273.38,10900.0
2020-09-22 15:30:00,273.43,273.43,272.82,273.18,14155.0,273.43,273.43,272.82,273.18,14155.0
2020-09-22 15:40:00,273.24,273.55,273.14,273.36,20942.0,273.24,273.55,273.14,273.36,20942.0
2020-09-22 15:50:00,273.42,273.42,272.33,272.7,25793.0,273.42,273.42,272.33,272.7,25793.0
2020-09-23 09:30:00,273.11,274.66,271.7,273.82,25240.0,273.11,274.66,271.7,273.82,25240.0
2020-09-23 09:40:00,273.93,276.3,273.68,276.3,20567.0,273.93,276.3,273.68,276.3,20567.0
2020-09-23 09:50:00,276.09,276.48,275.57,276.27,8734.0,276.09,276.48,275.57,276.27,8734.0
2020-09-23 10:00:00,276.35,277.26,275.55,277.26,31277.0,276.35,277.26,275.55,277.26,31277.0
2020-09-23 10:10:00,277.2,277.46,276.37,276.65,18228.0,277.2,277.46,276.37,276.65,18228.0
2020-09-23 10:20:00,276.59,276.88,276.33,276.38,9076.0,276.59,276.88,276.33,276.38,9076.0
2020-09-23 10:30:00,276.32,277.16,275.92,276.09,15349.0,276.32,277.16,275.92,276.09,15349.0
2020-09-23 10:40:00,276.29,277.59,276.24,277.4,11106.0,276.29,277.59,276.24,277.4,11106.0
2020-09-23 10:50:00,277.35,278.15,277.3,277.65,20948.0,277.35,278.15,277.3,277.65,20948.0
2020-09-23 11:00:00,277.84,278.38,277.51,277.95,12152.0,277.84,278.38,277.51,277.95,12152.0
2020-09-23 11:10:00,277.97,278.31,277.91,278.04,8956.0,277.97,278.31,277.91,278.04,8956.0
2020-09-23 11:20:00,278.04,278.14,276.84,276.91,7224.0,278.04,278.14,276.84,276.91,7224.0
2020-09-23 11:30:00,276.88,277.04,276.38,276.54,12059.0,276.88,277.04,276.38,276.54,12059.0
2020-09-23 11:40:00,276.54,276.54,275.75,275.85,8054.0,276.54,276.54,275.75,275.85,8054.0
2020-09-23 11:50:00,275.82,276.22,275.7,275.7,6399.0,275.82,276.22,275.7,275.7,6399.0
2020-09-23 12:00:00,275.64,276.28,275.42,275.94,6743.0,275.64,276.28,275.42,275.94,6743.0
2020-09-23 12:10:00,276.05,276.68,276.05,276.13,5159.0,276.05,276.68,276.05,276.13,5159.0
2020-09-23 12:20:00,276.13,276.56,275.73,276.56,4911.0,276.13,276.56,275.73,276.56,4911.0
2020-09-23 12:30:00,276.38,276.39,275.79,275.86,7148.0,276.38,276.39,275.79,275.86,7148.0
2020-09-23 12:40:00,276.11,276.29,275.88,276.21,6310.0,276.11,276.29,275.88,276.21,6310.0
2020-09-23 12:50:00,276.12,276.24,276.01,276.1,3354.0,276.12,276.24,276.01,276.1,3354.0
2020-09-23 13:00:00,276.03,276.11,275.52,275.82,11479.0,276.03,276.11,275.52,275.82,11479.0
2020-09-23 13:10:00,275.7,275.76,275.18,275.18,5151.0,275.7,275.76,275.18,275.18,5151.0
2020-09-23 13:20:00,275.23,275.28,274.62,274.62,8774.0,275.23,275.28,274.62,274.62,8774.0
2020-09-23 13:30:00,274.56,274.86,274.56,274.64,8380.0,274.56,274.86,274.56,274.64,8380.0
2020-09-23 13:40:00,274.43,274.43,274.0,274.26,7764.0,274.43,274.43,274.0,274.26,7764.0
2020-09-23 13:50:00,274.23,274.33,273.82,274.22,7130.0,274.23,274.33,273.82,274.22,7130.0
2020-09-23 14:00:00,274.22,274.22,273.58,273.75,6502.0,274.22,274.22,273.58,273.75,6502.0
2020-09-23 14:10:00,273.6,274.03,272.67,272.81,13062.0,273.6,274.03,272.67,272.81,13062.0
2020-09-23 14:20:00,272.83,273.27,272.65,272.93,7568.0,272.83,273.27,272.65,272.93,7568.0
2020-09-23 14:30:00,272.75,273.2,272.52,272.95,21361.0,272.75,273.2,272.52,272.95,21361.0
2020-09-23 14:40:00,272.78,272.89,272.37,272.67,7318.0,272.78,272.89,272.37,272.67,7318.0
2020-09-23 14:50:00,273.05,273.19,271.89,272.03,15385.0,273.05,273.19,271.89,272.03,15385.0
2020-09-23 15:00:00,271.92,272.07,271.21,271.98,16306.0,271.92,272.07,271.21,271.98,16306.0
2020-09-23 15:10:00,271.91,272.2,271.4,271.98,13319.0,271.91,272.2,271.4,271.98,13319.0
2020-09-23 15:20:00,271.91,272.56,271.69,272.36,13992.0,271.91,272.56,271.69,272.36,13992.0
2020-09-23 15:30:00,272.36,272.61,271.91,272.5,13933.0,272.36,272.61,271.91,272.5,13933.0
2020-09-23 15:40:00,272.63,272.91,271.84,272.13,33080.0,272.63,272.91,271.84,272.13,33080.0
2020-09-23 15:50:00,272.1,272.47,271.6,272.19,40598.0,272.1,272.47,271.6,272.19,40598.0
2020-09-24 09:30:00,271.0,271.76,268.15,268.62,25684.0,271.0,271.76,268.15,268.62,25684.0
2020-09-24 09:40:00,268.39,269.21,267.59,269.16,16890.0,268.39,269.21,267.59,269.16,16890.0
2020-09-24 09:50:00,268.93,269.29,268.22,268.87,19696.0,268.93,269.29,268.22,268.87,19696.0
2020-09-24 10:00:00,269.0,271.02,269.0,271.02,14879.0,269.0,271.02,269.0,271.02,14879.0
2020-09-24 10:10:00,270.77,270.87,270.2,270.6,11585.0,270.77,270.87,270.2,270.6,11585.0
2020-09-24 10:20:00,270.58,270.84,270.15,270.59,8532.0,270.58,270.84,270.15,270.59,8532.0
2020-09-24 10:30:00,270.7,270.71,269.32,269.55,10207.0,270.7,270.71,269.32,269.55,10207.0
2020-09-24 10:40:00,269.37,270.76,269.37,270.37,10196.0,269.37,270.76,269.37,270.37,10196.0
2020-09-24 10:50:00,270.45,270.61,270.04,270.56,8832.0,270.45,270.61,270.04,270.56,8832.0
2020-09-24 11:00:00,270.44,270.83,269.07,269.07,7998.0,270.44,270.83,269.07,269.07,7998.0
2020-09-24 11:10:00,269.25,269.4,268.7,268.86,4847.0,269.25,269.4,268.7,268.86,4847.0
2020-09-24 11:20:00,268.83,269.6,268.72,269.29,6778.0,268.83,269.6,268.72,269.29,6778.0
2020-09-24 11:30:00,269.46,270.38,269.32,270.15,7130.0,269.46,270.38,269.32,270.15,7130.0
2020-09-24 11:40:00,270.42,270.5,269.85,269.92,7409.0,270.42,270.5,269.85,269.92,7409.0
2020-09-24 11:50:00,270.01,271.78,270.01,271.64,10516.0,270.01,271.78,270.01,271.64,10516.0
2020-09-24 12:00:00,271.67,271.67,270.82,271.03,8559.0,271.67,271.67,270.82,271.03,8559.0
2020-09-24 12:10:00,270.94,271.83,270.94,271.25,6887.0,270.94,271.83,270.94,271.25,6887.0
2020-09-24 12:20:00,271.42,271.67,271.04,271.32,4867.0,271.42,271.67,271.04,271.32,4867.0
2020-09-24 12:30:00,271.38,271.39,270.83,270.83,3757.0,271.38,271.39,270.83,270.83,3757.0
2020-09-24 12:40:00,271.04,271.06,270.69,270.69,5737.0,271.04,271.06,270.69,270.69,5737.0
2020-09-24 12:50:00,270.81,271.65,270.62,271.6,4174.0,270.81,271.65,270.62,271.6,4174.0
2020-09-24 13:00:00,271.55,271.77,271.4,271.45,5200.0,271.55,271.77,271.4,271.45,5200.0
2020-09-24 13:10:00,271.5,272.08,271.2,271.38,4856.0,271.5,272.08,271.2,271.38,4856.0
2020-09-24 13:20:00,271.37,271.92,271.31,271.75,4716.0,271.37,271.92,271.31,271.75,4716.0
2020-09-24 13:30:00,271.85,271.95,271.22,271.4,5802.0,271.85,271.95,271.22,271.4,5802.0
2020-09-24 13:40:00,271.52,271.67,271.35,271.51,9274.0,271.52,271.67,271.35,271.51,9274.0
2020-09-24 13:50:00,271.51,271.7,271.16,271.16,7323.0,271.51,271.7,271.16,271.16,7323.0
2020-09-24 14:00:00,271.35,271.36,271.0,271.3,5824.0,271.35,271.36,271.0,271.3,5824.0
2020-09-24 14:10:00,271.29,271.43,270.31,270.31,4819.0,271.29,271.43,270.31,270.31,4819.0
2020-09-24 14:20:00,270.4,270.47,269.94,269.97,6441.0,270.4,270.47,269.94,269.97,6441.0
2020-09-24 14:30:00,269.88,270.44,269.76,270.44,5948.0,269.88,270.44,269.76,270.44,5948.0
2020-09-24 14:40:00,270.37,270.77,269.99,270.12,4900.0,270.37,270.77,269.99,270.12,4900.0
2020-09-24 14:50:00,269.92,269.92,269.13,269.13,3814.0,269.92,269.92,269.13,269.13,3814.0
2020-09-24 15:00:00,269.3,269.3,268.67,269.07,9921.0,269.3,269.3,268.67,269.07,9921.0
2020-09-24 15:10:00,269.0,269.35,268.69,269.01,7209.0,269.0,269.35,268.69,269.01,7209.0
2020-09-24 15:20:00,269.02,269.02,268.33,268.5,12529.0,269.02,269.02,268.33,268.5,12529.0
2020-09-24 15:30:00,268.64,269.83,268.63,269.83,10761.0,268.64,269.83,268.63,269.83,10761.0
2020-09-24 15:40:00,269.86,271.18,269.61,270.18,17221.0,269.86,271.18,269.61,270.18,17221.0
2020-09-24 15:50:00,270.0,270.34,269.81,270.26,33951.0,270.0,270.34,269.81,270.26,33951.0
2020-09-25 09:30:00,268.36,269.31,268.29,269.31,18190.0,268.36,269.31,268.29,269.31,18190.0
2020-09-25 09:40:00,269.38,269.95,267.83,268.22,9612.0,269.38,269.95,267.83,268.22,9612.0
2020-09-25 09:50:00,268.21,269.54,267.8,269.52,10515.0,268.21,269.54,267.8,269.52,10515.0
2020-09-25 10:00:00,269.02,269.39,268.51,268.51,5103.0,269.02,269.39,268.51,268.51,5103.0
2020-09-25 10:10:00,268.69,268.69,267.5,268.43,4994.0,268.69,268.69,267.5,268.43,4994.0
2020-09-25 10:20:00,268.72,269.19,268.08,268.46,3546.0,268.72,269.19,268.08,268.46,3546.0
2020-09-25 10:30:00,268.57,268.95,268.3,268.95,4300.0,268.57,268.95,268.3,268.95,4300.0
2020-09-25 10:40:00,269.56,269.67,268.72,269.44,5250.0,269.56,269.67,268.72,269.44,5250.0
2020-09-25 10:50:00,269.61,269.73,269.25,269.44,2028.0,269.61,269.73,269.25,269.44,2028.0
2020-09-25 11:00:00,269.41,269.41,268.61,268.81,6801.0,269.41,269.41,268.61,268.81,6801.0
2020-09-25 11:10:00,268.66,268.93,268.34,268.57,10377.0,268.66,268.93,268.34,268.57,10377.0
2020-09-25 11:20:00,268.6,269.62,268.42,269.06,11521.0,268.6,269.62,268.42,269.06,11521.0
2020-09-25 11:30:00,269.08,269.09,268.49,268.89,5397.0,269.08,269.09,268.49,268.89,5397.0
2020-09-25 11:40:00,269.04,269.38,268.49,268.49,5030.0,269.04,269.38,268.49,268.49,5030.0
2020-09-25 11:50:00,268.6,268.83,268.5,268.52,4300.0,268.6,268.83,268.5,268.52,4300.0
2020-09-25 12:00:00,268.47,269.08,268.45,269.01,7111.0,268.47,269.08,268.45,269.01,7111.0
2020-09-25 12:10:00,268.95,269.57,268.92,269.09,8311.0,268.95,269.57,268.92,269.09,8311.0
2020-09-25 12:20:00,269.09,269.09,268.51,268.69,2282.0,269.09,269.09,268.51,268.69,2282.0
2020-09-25 12:30:00,268.78,269.05,268.71,269.05,1900.0,268.78,269.05,268.71,269.05,1900.0
2020-09-25 12:40:00,269.26,269.54,269.26,269.39,5077.0,269.26,269.54,269.26,269.39,5077.0
2020-09-25 12:50:00,269.5,269.62,269.42,269.5,1800.0,269.5,269.62,269.42,269.5,1800.0
2020-09-25 13:00:00,269.84,269.95,269.59,269.88,4524.0,269.84,269.95,269.59,269.88,4524.0
2020-09-25 13:10:00,269.9,270.2,269.61,269.61,5402.0,269.9,270.2,269.61,269.61,5402.0
2020-09-25 13:20:00,269.78,270.87,269.74,270.87,11842.0,269.78,270.87,269.74,270.87,11842.0
2020-09-25 13:30:00,270.81,271.48,270.81,271.33,3300.0,270.81,271.48,270.81,271.33,3300.0
2020-09-25 13:40:00,271.61,271.91,271.45,271.73,5863.0,271.61,271.91,271.45,271.73,5863.0
2020-09-25 13:50:00,271.76,272.2,271.74,272.11,4565.0,271.76,272.2,271.74,272.11,4565.0
2020-09-25 14:00:00,272.02,272.32,271.58,272.0,13556.0,272.02,272.32,271.58,272.0,13556.0
2020-09-25 14:10:00,272.0,272.9,271.83,272.9,7098.0,272.0,272.9,271.83,272.9,7098.0
2020-09-25 14:20:00,272.71,272.71,271.94,271.98,11228.0,272.71,272.71,271.94,271.98,11228.0
2020-09-25 14:30:00,272.0,272.44,271.87,272.28,12246.0,272.0,272.44,271.87,272.28,12246.0
2020-09-25 14:40:00,272.21,272.39,272.06,272.32,3164.0,272.21,272.39,272.06,272.32,3164.0
2020-09-25 14:50:00,272.44,272.81,272.25,272.57,15217.0,272.44,272.81,272.25,272.57,15217.0
2020-09-25 15:00:00,272.85,273.63,272.78,273.63,6416.0,272.85,273.63,272.78,273.63,6416.0
2020-09-25 15:10:00,273.62,274.02,273.18,274.02,9874.0,273.62,274.02,273.18,274.02,9874.0
2020-09-25 15:20:00,273.99,274.26,273.31,273.48,13981.0,273.99,274.26,273.31,273.48,13981.0
2020-09-25 15:30:00,273.51,273.65,272.71,272.74,11831.0,273.51,273.65,272.71,272.74,11831.0
2020-09-25 15:40:00,272.58,272.9,272.27,272.61,13038.0,272.58,272.9,272.27,272.61,13038.0
2020-09-25 15:50:00,272.65,273.48,272.27,273.28,40616.0,272.65,273.48,272.27,273.28,40616.0
2020-09-28 09:30:00,279.94,284.6,279.94,283.82,127670.0,279.94,284.6,279.94,283.82,127670.0
2020-09-28 09:40:00,283.83,287.95,283.74,285.9,125168.0,283.83,287.95,283.74,285.9,125168.0
2020-09-28 09:50:00,285.54,287.87,285.36,287.87,65538.0,285.54,287.87,285.36,287.87,65538.0
2020-09-28 10:00:00,287.75,287.87,284.7,284.7,52015.0,287.75,287.87,284.7,284.7,52015.0
2020-09-28 10:10:00,284.87,287.49,284.78,286.77,42327.0,284.87,287.49,284.78,286.77,42327.0
2020-09-28 10:20:00,286.61,287.06,285.37,285.72,20043.0,286.61,287.06,285.37,285.72,20043.0
2020-09-28 10:30:00,285.47,285.84,284.9,285.25,23599.0,285.47,285.84,284.9,285.25,23599.0
2020-09-28 10:40:00,285.35,285.87,283.08,283.15,49516.0,285.35,285.87,283.08,283.15,49516.0
2020-09-28 10:50:00,283.11,284.42,282.6,283.47,33297.0,283.11,284.42,282.6,283.47,33297.0
2020-09-28 11:00:00,283.42,284.84,283.42,284.49,23320.0,283.42,284.84,283.42,284.49,23320.0
2020-09-28 11:10:00,284.77,284.77,283.96,283.98,8528.0,284.77,284.77,283.96,283.98,8528.0
2020-09-28 11:20:00,284.28,284.38,283.48,283.92,15706.0,284.28,284.38,283.48,283.92,15706.0
2020-09-28 11:30:00,283.85,284.1,282.46,282.97,16112.0,283.85,284.1,282.46,282.97,16112.0
2020-09-28 11:40:00,283.26,283.36,281.69,281.77,13518.0,283.26,283.36,281.69,281.77,13518.0
2020-09-28 11:50:00,281.62,281.71,280.72,280.92,13941.0,281.62,281.71,280.72,280.92,13941.0
2020-09-28 12:00:00,280.66,280.99,280.29,280.95,9834.0,280.66,280.99,280.29,280.95,9834.0
2020-09-28 12:10:00,280.8,280.86,280.16,280.4,7630.0,280.8,280.86,280.16,280.4,7630.0
2020-09-28 12:20:00,280.47,280.47,279.52,279.65,14487.0,280.47,280.47,279.52,279.65,14487.0
2020-09-28 12:30:00,279.66,280.24,279.66,280.1,9764.0,279.66,280.24,279.66,280.1,9764.0
2020-09-28 12:40:00,280.28,280.47,279.94,280.28,10081.0,280.28,280.47,279.94,280.28,10081.0
2020-09-28 12:50:00,280.28,280.47,280.07,280.12,7852.0,280.28,280.47,280.07,280.12,7852.0
2020-09-28 13:00:00,280.09,280.24,280.0,280.16,4423.0,280.09,280.24,280.0,280.16,4423.0
2020-09-28 13:10:00,280.2,280.3,279.18,279.18,6859.0,280.2,280.3,279.18,279.18,6859.0
2020-09-28 13:20:00,279.18,280.07,279.18,280.02,12103.0,279.18,280.07,279.18,280.02,12103.0
2020-09-28 13:30:00,280.05,281.47,280.03,281.16,9267.0,280.05,281.47,280.03,281.16,9267.0
2020-09-28 13:40:00,281.13,281.84,280.96,281.38,8256.0,281.13,281.84,280.96,281.38,8256.0
2020-09-28 13:50:00,281.38,282.21,281.38,282.1,7066.0,281.38,282.21,281.38,282.1,7066.0
2020-09-28 14:00:00,282.05,282.09,280.65,281.03,17192.0,282.05,282.09,280.65,281.03,17192.0
2020-09-28 14:10:00,280.93,281.65,280.6,280.91,6683.0,280.93,281.65,280.6,280.91,6683.0
2020-09-28 14:20:00,280.9,281.12,280.29,280.99,6352.0,280.9,281.12,280.29,280.99,6352.0
2020-09-28 14:30:00,280.99,280.99,279.95,280.8,11229.0,280.99,280.99,279.95,280.8,11229.0
2020-09-28 14:40:00,280.77,280.95,280.52,280.61,5299.0,280.77,280.95,280.52,280.61,5299.0
2020-09-28 14:50:00,280.56,281.09,280.42,280.95,8434.0,280.56,281.09,280.42,280.95,8434.0
2020-09-28 15:00:00,281.0,281.22,280.0,280.49,19220.0,281.0,281.22,280.0,280.49,19220.0
2020-09-28 15:10:00,280.5,280.86,280.18,280.66,9388.0,280.5,280.86,280.18,280.66,9388.0
2020-09-28 15:20:00,280.78,280.99,280.12,280.66,17485.0,280.78,280.99,280.12,280.66,17485.0
2020-09-28 15:30:00,280.69,280.83,279.86,280.73,27036.0,280.69,280.83,279.86,280.73,27036.0
2020-09-28 15:40:00,280.64,281.34,280.59,281.2,27902.0,280.64,281.34,280.59,281.2,27902.0
2020-09-28 15:50:00,281.12,282.38,280.88,282.04,75923.0,281.12,282.38,280.88,282.04,75923.0
2020-09-29 09:30:00,280.94,281.38,280.23,280.66,17352.0,280.94,281.38,280.23,280.66,17352.0
2020-09-29 09:40:00,280.73,283.82,280.73,283.82,15943.0,280.73,283.82,280.73,283.82,15943.0
2020-09-29 09:50:00,283.85,284.06,282.62,283.33,20896.0,283.85,284.06,282.62,283.33,20896.0
2020-09-29 10:00:00,283.56,285.45,283.56,284.34,18327.0,283.56,285.45,283.56,284.34,18327.0
2020-09-29 10:10:00,284.35,284.7,283.99,284.26,8031.0,284.35,284.7,283.99,284.26,8031.0
2020-09-29 10:20:00,284.38,284.38,283.8,283.8,8544.0,284.38,284.38,283.8,283.8,8544.0
2020-09-29 10:30:00,283.72,283.72,282.08,282.33,8197.0,283.72,283.72,282.08,282.33,8197.0
2020-09-29 10:40:00,282.43,282.57,281.43,281.67,7374.0,282.43,282.57,281.43,281.67,7374.0
2020-09-29 10:50:00,281.76,282.67,281.56,282.67,8567.0,281.76,282.67,281.56,282.67,8567.0
2020-09-29 11:00:00,282.98,283.87,282.55,283.12,7874.0,282.98,283.87,282.55,283.12,7874.0
2020-09-29 11:10:00,283.08,283.23,282.73,282.75,5970.0,283.08,283.23,282.73,282.75,5970.0
2020-09-29 11:20:00,282.75,284.76,282.74,284.44,13988.0,282.75,284.76,282.74,284.44,13988.0
2020-09-29 11:30:00,284.49,284.7,284.04,284.15,12064.0,284.49,284.7,284.04,284.15,12064.0
2020-09-29 11:40:00,284.01,284.04,282.69,282.73,13165.0,284.01,284.04,282.69,282.73,13165.0
2020-09-29 11:50:00,282.74,283.98,282.56,283.58,20452.0,282.74,283.98,282.56,283.58,20452.0
2020-09-29 12:00:00,283.59,283.66,282.88,283.66,23612.0,283.59,283.66,282.88,283.66,23612.0
2020-09-29 12:10:00,283.66,283.78,282.67,282.79,10140.0,283.66,283.78,282.67,282.79,10140.0
2020-09-29 12:20:00,282.75,283.78,282.61,283.52,12769.0,282.75,283.78,282.61,283.52,12769.0
2020-09-29 12:30:00,283.52,283.52,282.9,283.44,11537.0,283.52,283.52,282.9,283.44,11537.0
2020-09-29 12:40:00,283.46,283.67,283.28,283.59,7279.0,283.46,283.67,283.28,283.59,7279.0
2020-09-29 12:50:00,283.6,283.61,283.04,283.13,4802.0,283.6,283.61,283.04,283.13,4802.0
2020-09-29 13:00:00,283.2,283.31,282.91,282.93,11688.0,283.2,283.31,282.91,282.93,11688.0
2020-09-29 13:10:00,282.89,282.93,282.42,282.71,10789.0,282.89,282.93,282.42,282.71,10789.0
2020-09-29 13:20:00,282.56,282.95,282.52,282.85,9465.0,282.56,282.95,282.52,282.85,9465.0
2020-09-29 13:30:00,282.85,283.34,282.77,283.27,13207.0,282.85,283.34,282.77,283.27,13207.0
2020-09-29 13:40:00,283.33,283.34,283.05,283.15,2293.0,283.33,283.34,283.05,283.15,2293.0
2020-09-29 13:50:00,283.19,284.35,283.18,284.21,6924.0,283.19,284.35,283.18,284.21,6924.0
2020-09-29 14:00:00,284.18,284.36,283.69,283.89,6784.0,284.18,284.36,283.69,283.89,6784.0
2020-09-29 14:10:00,283.88,284.03,283.48,283.94,5067.0,283.88,284.03,283.48,283.94,5067.0
2020-09-29 14:20:00,283.87,284.21,283.84,284.15,12810.0,283.87,284.21,283.84,284.15,12810.0
2020-09-29 14:30:00,284.07,284.41,283.9,284.3,10966.0,284.07,284.41,283.9,284.3,10966.0
2020-09-29 14:40:00,284.29,284.49,284.06,284.16,7245.0,284.29,284.49,284.06,284.16,7245.0
2020-09-29 14:50:00,284.15,284.35,284.02,284.06,5565.0,284.15,284.35,284.02,284.06,5565.0
2020-09-29 15:00:00,284.16,284.16,283.55,283.56,5200.0,284.16,284.16,283.55,283.56,5200.0
2020-09-29 15:10:00,283.51,283.6,282.95,283.4,7461.0,283.51,283.6,282.95,283.4,7461.0
2020-09-29 15:20:00,283.38,283.38,282.66,282.82,8500.0,283.38,283.38,282.66,282.82,8500.0
2020-09-29 15:30:00,282.84,282.97,282.06,282.19,12659.0,282.84,282.97,282.06,282.19,12659.0
2020-09-29 15:40:00,282.2,282.95,282.13,282.68,16588.0,282.2,282.95,282.13,282.68,16588.0
2020-09-29 15:50:00,282.66,282.89,282.27,282.46,43581.0,282.66,282.89,282.27,282.46,43581.0
2020-09-30 09:30:00,283.87,283.87,281.71,282.05,14190.0,283.87,283.87,281.71,282.05,14190.0
2020-09-30 09:40:00,282.12,283.15,281.4,282.77,9363.0,282.12,283.15,281.4,282.77,9363.0
2020-09-30 09:50:00,282.57,283.26,282.29,283.23,9429.0,282.57,283.26,282.29,283.23,9429.0
2020-09-30 10:00:00,283.2,283.87,283.0,283.31,10595.0,283.2,283.87,283.0,283.31,10595.0
2020-09-30 10:10:00,283.44,283.87,283.41,283.67,8195.0,283.44,283.87,283.41,283.67,8195.0
2020-09-30 10:20:00,283.57,283.87,282.93,283.86,13813.0,283.57,283.87,282.93,283.86,13813.0
2020-09-30 10:30:00,283.87,283.87,282.86,283.16,5662.0,283.87,283.87,282.86,283.16,5662.0
2020-09-30 10:40:00,283.15,283.19,282.59,283.09,14368.0,283.15,283.19,282.59,283.09,14368.0
2020-09-30 10:50:00,283.22,283.54,282.61,282.61,3554.0,283.22,283.54,282.61,282.61,3554.0
2020-09-30 11:00:00,282.75,283.05,282.5,283.02,7195.0,282.75,283.05,282.5,283.02,7195.0
2020-09-30 11:10:00,282.99,284.07,282.99,283.86,10291.0,282.99,284.07,282.99,283.86,10291.0
2020-09-30 11:20:00,283.86,284.16,283.7,283.7,12733.0,283.86,284.16,283.7,283.7,12733.0
2020-09-30 11:30:00,283.61,283.77,282.94,283.36,6674.0,283.61,283.77,282.94,283.36,6674.0
2020-09-30 11:40:00,283.34,283.44,283.01,283.44,5958.0,283.34,283.44,283.01,283.44,5958.0
2020-09-30 11:50:00,283.43,283.86,283.38,283.86,5965.0,283.43,283.86,283.38,283.86,5965.0
2020-09-30 12:00:00,283.96,284.05,283.65,283.95,18107.0,283.96,284.05,283.65,283.95,18107.0
2020-09-30 12:10:00,284.01,284.03,283.71,283.85,18030.0,284.01,284.03,283.71,283.85,18030.0
2020-09-30 12:20:00,283.92,284.52,283.85,284.21,9892.0,283.92,284.52,283.85,284.21,9892.0
2020-09-30 12:30:00,284.32,284.62,283.93,284.23,6456.0,284.32,284.62,283.93,284.23,6456.0
2020-09-30 12:40:00,284.13,284.24,283.75,283.99,6263.0,284.13,284.24,283.75,283.99,6263.0
2020-09-30 12:50:00,284.1,284.14,283.79,283.97,7543.0,284.1,284.14,283.79,283.97,7543.0
2020-09-30 13:00:00,284.01,284.02,283.57,283.57,4875.0,284.01,284.02,283.57,283.57,4875.0
2020-09-30 13:10:00,283.58,283.58,282.86,282.86,10478.0,283.58,283.58,282.86,282.86,10478.0
2020-09-30 13:20:00,282.84,282.97,282.31,282.38,9670.0,282.84,282.97,282.31,282.38,9670.0
2020-09-30 13:30:00,282.28,283.16,282.27,283.12,11321.0,282.28,283.16,282.27,283.12,11321.0
2020-09-30 13:40:00,283.08,283.08,282.5,282.5,14032.0,283.08,283.08,282.5,282.5,14032.0
2020-09-30 13:50:00,282.59,282.71,282.0,282.19,16781.0,282.59,282.71,282.0,282.19,16781.0
2020-09-30 14:00:00,282.32,284.03,282.09,284.03,13583.0,282.32,284.03,282.09,284.03,13583.0
2020-09-30 14:10:00,283.94,284.64,283.8,284.35,11066.0,283.94,284.64,283.8,284.35,11066.0
2020-09-30 14:20:00,284.26,284.72,282.44,283.5,14675.0,284.26,284.72,282.44,283.5,14675.0
2020-09-30 14:30:00,283.38,283.75,282.37,282.57,10097.0,283.38,283.75,282.37,282.57,10097.0
2020-09-30 14:40:00,282.51,282.76,281.46,281.54,8398.0,282.51,282.76,281.46,281.54,8398.0
2020-09-30 14:50:00,281.5,282.76,281.5,282.44,14138.0,281.5,282.76,281.5,282.44,14138.0
2020-09-30 15:00:00,282.59,283.0,282.11,282.9,7924.0,282.59,283.0,282.11,282.9,7924.0
2020-09-30 15:10:00,282.98,282.98,281.09,281.13,9579.0,282.98,282.98,281.09,281.13,9579.0
2020-09-30 15:20:00,281.3,281.73,280.79,281.66,12528.0,281.3,281.73,280.79,281.66,12528.0
2020-09-30 15:30:00,281.59,282.44,281.0,282.15,20174.0,281.59,282.44,281.0,282.15,20174.0
2020-09-30 15:40:00,282.1,283.59,282.01,283.13,27118.0,282.1,283.59,282.01,283.13,27118.0
2020-09-30 15:50:00,283.32,284.85,283.2,283.68,110890.0,283.32,284.85,283.2,283.68,110890.0
2020-10-01 09:30:00,284.96,285.79,283.94,285.42,11556.0,284.96,285.79,283.94,285.42,11556.0
2020-10-01 09:40:00,285.42,285.65,284.64,285.56,7366.0,285.42,285.65,284.64,285.56,7366.0
2020-10-01 09:50:00,285.41,285.47,283.89,283.92,10912.0,285.41,285.47,283.89,283.92,10912.0
2020-10-01 10:00:00,283.73,284.05,282.37,282.6,13277.0,283.73,284.05,282.37,282.6,13277.0
2020-10-01 10:10:00,282.44,282.44,281.0,282.01,12526.0,282.44,282.44,281.0,282.01,12526.0
2020-10-01 10:20:00,282.06,282.28,281.45,281.59,6966.0,282.06,282.28,281.45,281.59,6966.0
2020-10-01 10:30:00,281.51,282.14,281.43,281.83,4240.0,281.51,282.14,281.43,281.83,4240.0
2020-10-01 10:40:00,281.82,282.0,280.71,281.01,9889.0,281.82,282.0,280.71,281.01,9889.0
2020-10-01 10:50:00,280.76,281.35,280.59,280.9,4100.0,280.76,281.35,280.59,280.9,4100.0
2020-10-01 11:00:00,281.45,281.99,281.02,281.14,7006.0,281.45,281.99,281.02,281.14,7006.0
2020-10-01 11:10:00,281.25,281.68,280.74,281.05,7003.0,281.25,281.68,280.74,281.05,7003.0
2020-10-01 11:20:00,280.75,281.41,280.7,281.31,7189.0,280.75,281.41,280.7,281.31,7189.0
2020-10-01 11:30:00,281.33,282.23,281.14,281.91,13722.0,281.33,282.23,281.14,281.91,13722.0
2020-10-01 11:40:00,281.89,282.01,281.17,281.48,12232.0,281.89,282.01,281.17,281.48,12232.0
2020-10-01 11:50:00,281.45,282.44,281.18,282.3,11111.0,281.45,282.44,281.18,282.3,11111.0
2020-10-01 12:00:00,282.31,282.55,281.24,282.15,13032.0,282.31,282.55,281.24,282.15,13032.0
2020-10-01 12:10:00,282.11,282.44,281.99,282.42,9268.0,282.11,282.44,281.99,282.42,9268.0
2020-10-01 12:20:00,282.44,283.47,282.44,283.11,7175.0,282.44,283.47,282.44,283.11,7175.0
2020-10-01 12:30:00,283.13,284.18,283.13,284.18,7769.0,283.13,284.18,283.13,284.18,7769.0
2020-10-01 12:40:00,284.24,284.59,284.12,284.27,6107.0,284.24,284.59,284.12,284.27,6107.0
2020-10-01 12:50:00,284.11,284.22,283.58,283.75,9624.0,284.11,284.22,283.58,283.75,9624.0
2020-10-01 13:00:00,283.81,284.01,283.57,283.97,6119.0,283.81,284.01,283.57,283.97,6119.0
2020-10-01 13:10:00,283.9,285.0,283.89,284.87,22967.0,283.9,285.0,283.89,284.87,22967.0
2020-10-01 13:20:00,285.0,285.06,284.58,284.75,7769.0,285.0,285.06,284.58,284.75,7769.0
2020-10-01 13:30:00,284.83,285.02,284.72,284.97,8039.0,284.83,285.02,284.72,284.97,8039.0
2020-10-01 13:40:00,284.92,285.57,284.84,285.18,11217.0,284.92,285.57,284.84,285.18,11217.0
2020-10-01 13:50:00,285.13,286.0,284.83,285.01,15436.0,285.13,286.0,284.83,285.01,15436.0
2020-10-01 14:00:00,285.12,285.71,283.79,283.95,10740.0,285.12,285.71,283.79,283.95,10740.0
2020-10-01 14:10:00,284.14,284.84,283.98,284.78,7520.0,284.14,284.84,283.98,284.78,7520.0
2020-10-01 14:20:00,284.61,285.51,284.46,285.51,6225.0,284.61,285.51,284.46,285.51,6225.0
2020-10-01 14:30:00,285.39,286.0,285.33,285.9,10205.0,285.39,286.0,285.33,285.9,10205.0
2020-10-01 14:40:00,285.91,285.97,285.28,285.63,6828.0,285.91,285.97,285.28,285.63,6828.0
2020-10-01 14:50:00,285.58,285.95,285.54,285.86,16938.0,285.58,285.95,285.54,285.86,16938.0
2020-10-01 15:00:00,285.85,286.12,285.74,285.96,13437.0,285.85,286.12,285.74,285.96,13437.0
2020-10-01 15:10:00,285.99,286.17,285.55,285.55,13746.0,285.99,286.17,285.55,285.55,13746.0
2020-10-01 15:20:00,285.56,285.62,284.74,284.77,14201.0,285.56,285.62,284.74,284.77,14201.0
2020-10-01 15:30:00,284.67,284.91,283.74,283.88,19575.0,284.67,284.91,283.74,283.88,19575.0
2020-10-01 15:40:00,283.91,285.04,283.66,285.04,16672.0,283.91,285.04,283.66,285.04,16672.0
2020-10-01 15:50:00,284.88,285.82,284.02,285.81,40557.0,284.88,285.82,284.02,285.81,40557.0
2020-10-02 09:30:00,281.65,284.17,281.49,284.01,17170.0,281.65,284.17,281.49,284.01,17170.0
2020-10-02 09:40:00,284.03,285.47,283.58,284.8,18216.0,284.03,285.47,283.58,284.8,18216.0
2020-10-02 09:50:00,284.57,284.85,283.38,284.49,6171.0,284.57,284.85,283.38,284.49,6171.0
2020-10-02 10:00:00,284.52,284.77,283.95,284.45,3935.0,284.52,284.77,283.95,284.45,3935.0
2020-10-02 10:10:00,284.09,284.27,282.81,282.94,10160.0,284.09,284.27,282.81,282.94,10160.0
2020-10-02 10:20:00,282.78,282.78,281.5,281.75,9752.0,282.78,282.78,281.5,281.75,9752.0
2020-10-02 10:30:00,281.61,281.77,280.37,280.63,15660.0,281.61,281.77,280.37,280.63,15660.0
2020-10-02 10:40:00,280.5,280.7,279.37,280.68,13231.0,280.5,280.7,279.37,280.68,13231.0
2020-10-02 10:50:00,280.45,280.86,279.61,280.37,11948.0,280.45,280.86,279.61,280.37,11948.0
2020-10-02 11:00:00,280.25,280.38,278.63,279.03,23371.0,280.25,280.38,278.63,279.03,23371.0
2020-10-02 11:10:00,279.04,279.31,278.74,279.17,11536.0,279.04,279.31,278.74,279.17,11536.0
2020-10-02 11:20:00,279.18,279.37,278.68,278.76,14732.0,279.18,279.37,278.68,278.76,14732.0
2020-10-02 11:30:00,278.58,278.82,278.12,278.47,22628.0,278.58,278.82,278.12,278.47,22628.0
2020-10-02 11:40:00,278.39,278.39,277.59,277.96,13809.0,278.39,278.39,277.59,277.96,13809.0
2020-10-02 11:50:00,277.88,278.07,277.0,277.29,18440.0,277.88,278.07,277.0,277.29,18440.0
2020-10-02 12:00:00,277.04,277.53,276.06,277.53,31988.0,277.04,277.53,276.06,277.53,31988.0
2020-10-02 12:10:00,277.47,278.25,277.1,278.06,10866.0,277.47,278.25,277.1,278.06,10866.0
2020-10-02 12:20:00,278.23,279.24,278.2,278.81,12541.0,278.23,279.24,278.2,278.81,12541.0
2020-10-02 12:30:00,278.77,279.02,277.94,278.68,8058.0,278.77,279.02,277.94,278.68,8058.0
2020-10-02 12:40:00,278.88,278.88,278.12,278.2,10620.0,278.88,278.88,278.12,278.2,10620.0
2020-10-02 12:50:00,278.19,279.0,277.85,278.05,10164.0,278.19,279.0,277.85,278.05,10164.0
2020-10-02 13:00:00,278.07,278.43,277.82,277.84,7300.0,278.07,278.43,277.82,277.84,7300.0
2020-10-02 13:10:00,277.88,278.52,277.51,278.33,13411.0,277.88,278.52,277.51,278.33,13411.0
2020-10-02 13:20:00,278.41,279.31,278.31,279.31,14431.0,278.41,279.31,278.31,279.31,14431.0
2020-10-02 13:30:00,279.18,279.2,278.49,278.78,10292.0,279.18,279.2,278.49,278.78,10292.0
2020-10-02 13:40:00,278.79,279.02,277.82,278.17,11712.0,278.79,279.02,277.82,278.17,11712.0
2020-10-02 13:50:00,277.83,277.96,277.43,277.74,5500.0,277.83,277.96,277.43,277.74,5500.0
2020-10-02 14:00:00,277.79,278.37,277.7,278.19,9477.0,277.79,278.37,277.7,278.19,9477.0
2020-10-02 14:10:00,278.12,278.93,278.12,278.68,7525.0,278.12,278.93,278.12,278.68,7525.0
2020-10-02 14:20:00,278.76,279.35,278.76,278.85,4259.0,278.76,279.35,278.76,278.85,4259.0
2020-10-02 14:30:00,279.02,279.05,277.91,278.06,6411.0,279.02,279.05,277.91,278.06,6411.0
2020-10-02 14:40:00,278.09,278.85,278.09,278.81,8445.0,278.09,278.85,278.09,278.81,8445.0
2020-10-02 14:50:00,278.35,278.67,277.69,278.67,6231.0,278.35,278.67,277.69,278.67,6231.0
2020-10-02 15:00:00,278.72,278.72,277.87,278.15,6336.0,278.72,278.72,277.87,278.15,6336.0
2020-10-02 15:10:00,278.22,278.75,277.53,278.0,8904.0,278.22,278.75,277.53,278.0,8904.0
2020-10-02 15:20:00,278.01,278.54,277.92,278.22,6696.0,278.01,278.54,277.92,278.22,6696.0
2020-10-02 15:30:00,278.25,278.78,278.01,278.57,12038.0,278.25,278.78,278.01,278.57,12038.0
2020-10-02 15:40:00,278.6,278.75,277.79,278.14,21842.0,278.6,278.75,277.79,278.14,21842.0
2020-10-02 15:50:00,278.05,278.37,277.3,277.49,55718.0,278.05,278.37,277.3,277.49,55718.0
2020-10-05 09:30:00,278.67,279.51,277.35,279.01,45882.0,278.67,279.51,277.35,279.01,45882.0
2020-10-05 09:40:00,279.18,279.36,278.25,278.86,8937.0,279.18,279.36,278.25,278.86,8937.0
2020-10-05 09:50:00,278.84,279.36,278.24,278.94,9697.0,278.84,279.36,278.24,278.94,9697.0
2020-10-05 10:00:00,278.79,279.86,278.44,279.63,8912.0,278.79,279.86,278.44,279.63,8912.0
2020-10-05 10:10:00,279.63,280.34,279.45,280.22,7534.0,279.63,280.34,279.45,280.22,7534.0
2020-10-05 10:20:00,280.39,281.9,280.19,281.66,13488.0,280.39,281.9,280.19,281.66,13488.0
2020-10-05 10:30:00,281.67,283.77,281.66,283.33,15212.0,281.67,283.77,281.66,283.33,15212.0
2020-10-05 10:40:00,283.11,283.33,282.7,283.28,5825.0,283.11,283.33,282.7,283.28,5825.0
2020-10-05 10:50:00,283.23,283.35,282.78,283.02,16220.0,283.23,283.35,282.78,283.02,16220.0
2020-10-05 11:00:00,282.83,284.73,282.75,284.02,21674.0,282.83,284.73,282.75,284.02,21674.0
2020-10-05 11:10:00,284.16,284.21,282.96,283.22,14108.0,284.16,284.21,282.96,283.22,14108.0
2020-10-05 11:20:00,283.82,284.26,283.48,283.71,10884.0,283.82,284.26,283.48,283.71,10884.0
2020-10-05 11:30:00,283.57,284.78,283.5,284.07,14568.0,283.57,284.78,283.5,284.07,14568.0
2020-10-05 11:40:00,284.07,285.07,284.01,285.07,10689.0,284.07,285.07,284.01,285.07,10689.0
2020-10-05 11:50:00,284.99,285.17,284.72,285.0,6136.0,284.99,285.17,284.72,285.0,6136.0
2020-10-05 12:00:00,285.0,285.52,284.99,285.16,7087.0,285.0,285.52,284.99,285.16,7087.0
2020-10-05 12:10:00,285.14,285.55,284.99,285.47,10488.0,285.14,285.55,284.99,285.47,10488.0
2020-10-05 12:20:00,285.35,285.82,285.32,285.6,4072.0,285.35,285.82,285.32,285.6,4072.0
2020-10-05 12:30:00,285.55,285.66,285.14,285.29,4026.0,285.55,285.66,285.14,285.29,4026.0
2020-10-05 12:40:00,285.26,285.41,285.01,285.1,3135.0,285.26,285.41,285.01,285.1,3135.0
2020-10-05 12:50:00,285.03,285.05,284.73,284.92,3008.0,285.03,285.05,284.73,284.92,3008.0
2020-10-05 13:00:00,284.93,285.13,284.58,285.08,3950.0,284.93,285.13,284.58,285.08,3950.0
2020-10-05 13:10:00,285.05,285.3,284.91,285.3,6447.0,285.05,285.3,284.91,285.3,6447.0
2020-10-05 13:20:00,285.3,285.67,285.22,285.52,3842.0,285.3,285.67,285.22,285.52,3842.0
2020-10-05 13:30:00,285.62,285.62,285.3,285.54,4397.0,285.62,285.62,285.3,285.54,4397.0
2020-10-05 13:40:00,285.4,285.53,285.0,285.14,2736.0,285.4,285.53,285.0,285.14,2736.0
2020-10-05 13:50:00,285.18,285.3,284.43,284.43,11722.0,285.18,285.3,284.43,284.43,11722.0
2020-10-05 14:00:00,284.67,284.84,283.78,283.78,12333.0,284.67,284.84,283.78,283.78,12333.0
2020-10-05 14:10:00,283.82,283.99,283.4,283.5,4697.0,283.82,283.99,283.4,283.5,4697.0
2020-10-05 14:20:00,283.56,283.93,283.21,283.75,7746.0,283.56,283.93,283.21,283.75,7746.0
2020-10-05 14:30:00,283.96,284.38,283.68,284.25,2475.0,283.96,284.38,283.68,284.25,2475.0
2020-10-05 14:40:00,284.38,284.77,284.19,284.51,4896.0,284.38,284.77,284.19,284.51,4896.0
2020-10-05 14:50:00,284.57,285.39,284.53,285.39,5962.0,284.57,285.39,284.53,285.39,5962.0
2020-10-05 15:00:00,285.49,285.54,285.08,285.51,8561.0,285.49,285.54,285.08,285.51,8561.0
2020-10-05 15:10:00,285.52,285.92,285.32,285.73,8616.0,285.52,285.92,285.32,285.73,8616.0
2020-10-05 15:20:00,285.61,285.84,285.37,285.75,11542.0,285.61,285.84,285.37,285.75,11542.0
2020-10-05 15:30:00,285.81,285.81,285.17,285.29,10470.0,285.81,285.81,285.17,285.29,10470.0
2020-10-05 15:40:00,285.18,285.6,284.79,284.98,13314.0,285.18,285.6,284.79,284.98,13314.0
2020-10-05 15:50:00,285.15,285.3,283.56,284.18,47137.0,285.15,285.3,283.56,284.18,47137.0
2020-10-06 09:30:00,283.99,285.74,283.57,285.53,23332.0,283.99,285.74,283.57,285.53,23332.0
2020-10-06 09:40:00,285.9,285.9,283.56,283.56,21061.0,285.9,285.9,283.56,283.56,21061.0
2020-10-06 09:50:00,283.72,284.19,283.0,284.15,7641.0,283.72,284.19,283.0,284.15,7641.0
2020-10-06 10:00:00,284.15,284.15,283.25,283.87,11293.0,284.15,284.15,283.25,283.87,11293.0
2020-10-06 10:10:00,283.87,284.09,283.47,283.61,7128.0,283.87,284.09,283.47,283.61,7128.0
2020-10-06 10:20:00,283.51,283.62,282.83,283.0,5600.0,283.51,283.62,282.83,283.0,5600.0
2020-10-06 10:30:00,283.15,283.17,282.51,283.09,7601.0,283.15,283.17,282.51,283.09,7601.0
2020-10-06 10:40:00,283.13,283.51,281.93,282.37,7231.0,283.13,283.51,281.93,282.37,7231.0
2020-10-06 10:50:00,282.25,282.69,281.84,281.84,5115.0,282.25,282.69,281.84,281.84,5115.0
2020-10-06 11:00:00,281.78,282.2,281.37,281.47,7629.0,281.78,282.2,281.37,281.47,7629.0
2020-10-06 11:10:00,281.59,281.77,281.05,281.77,3300.0,281.59,281.77,281.05,281.77,3300.0
2020-10-06 11:20:00,281.76,281.95,281.11,281.79,4835.0,281.76,281.95,281.11,281.79,4835.0
2020-10-06 11:30:00,281.7,282.98,281.69,282.72,7173.0,281.7,282.98,281.69,282.72,7173.0
2020-10-06 11:40:00,282.64,283.15,281.91,282.0,6450.0,282.64,283.15,281.91,282.0,6450.0
2020-10-06 11:50:00,281.81,282.51,281.14,281.82,6060.0,281.81,282.51,281.14,281.82,6060.0
2020-10-06 12:00:00,281.83,282.05,281.37,281.69,4014.0,281.83,282.05,281.37,281.69,4014.0
2020-10-06 12:10:00,281.54,282.41,281.51,281.97,6001.0,281.54,282.41,281.51,281.97,6001.0
2020-10-06 12:20:00,281.79,282.2,281.77,282.05,2600.0,281.79,282.2,281.77,282.05,2600.0
2020-10-06 12:30:00,282.08,282.98,282.08,282.91,3611.0,282.08,282.98,282.08,282.91,3611.0
2020-10-06 12:40:00,282.52,283.01,282.51,283.0,4555.0,282.52,283.01,282.51,283.0,4555.0
2020-10-06 12:50:00,283.09,283.27,282.88,283.09,2143.0,283.09,283.27,282.88,283.09,2143.0
2020-10-06 13:00:00,283.08,283.08,282.3,282.91,5939.0,283.08,283.08,282.3,282.91,5939.0
2020-10-06 13:10:00,282.78,282.9,282.71,282.73,1700.0,282.78,282.9,282.71,282.73,1700.0
2020-10-06 13:20:00,282.81,283.22,282.51,282.63,5375.0,282.81,283.22,282.51,282.63,5375.0
2020-10-06 13:30:00,282.49,283.08,282.45,282.79,5677.0,282.49,283.08,282.45,282.79,5677.0
2020-10-06 13:40:00,282.72,283.19,282.71,282.93,4700.0,282.72,283.19,282.71,282.93,4700.0
2020-10-06 13:50:00,282.88,282.88,282.35,282.81,4680.0,282.88,282.88,282.35,282.81,4680.0
2020-10-06 14:00:00,282.78,283.5,282.74,283.47,3900.0,282.78,283.5,282.74,283.47,3900.0
2020-10-06 14:10:00,283.4,283.54,282.45,283.5,15699.0,283.4,283.54,282.45,283.5,15699.0
2020-10-06 14:20:00,283.43,283.66,283.39,283.66,6537.0,283.43,283.66,283.39,283.66,6537.0
2020-10-06 14:30:00,283.75,284.08,283.75,284.0,6218.0,283.75,284.08,283.75,284.0,6218.0
2020-10-06 14:40:00,284.0,284.37,283.38,283.44,11611.0,284.0,284.37,283.38,283.44,11611.0
2020-10-06 14:50:00,283.05,283.05,279.8,280.91,11041.0,283.05,283.05,279.8,280.91,11041.0
2020-10-06 15:00:00,280.25,280.64,279.39,280.19,13640.0,280.25,280.64,279.39,280.19,13640.0
2020-10-06 15:10:00,279.93,280.66,279.59,280.3,9134.0,279.93,280.66,279.59,280.3,9134.0
2020-10-06 15:20:00,280.31,280.5,279.8,280.4,9317.0,280.31,280.5,279.8,280.4,9317.0
2020-10-06 15:30:00,280.29,282.25,280.29,281.88,17813.0,280.29,282.25,280.29,281.88,17813.0
2020-10-06 15:40:00,281.72,281.78,280.42,281.12,21640.0,281.72,281.78,280.42,281.12,21640.0
2020-10-06 15:50:00,280.96,281.41,280.31,281.22,47095.0,280.96,281.41,280.31,281.22,47095.0
2020-10-07 09:30:00,282.24,283.52,280.9,281.96,16521.0,282.24,283.52,280.9,281.96,16521.0
2020-10-07 09:40:00,282.26,283.2,282.01,282.44,3618.0,282.26,283.2,282.01,282.44,3618.0
2020-10-07 09:50:00,282.42,282.77,282.04,282.22,5111.0,282.42,282.77,282.04,282.22,5111.0
2020-10-07 10:00:00,282.04,282.98,282.04,282.98,6035.0,282.04,282.98,282.04,282.98,6035.0
2020-10-07 10:10:00,282.83,283.01,281.44,282.59,9459.0,282.83,283.01,281.44,282.59,9459.0
2020-10-07 10:20:00,282.69,283.38,282.24,283.37,5909.0,282.69,283.38,282.24,283.37,5909.0
2020-10-07 10:30:00,283.35,284.05,283.22,283.47,5836.0,283.35,284.05,283.22,283.47,5836.0
2020-10-07 10:40:00,283.6,284.15,283.42,284.0,5471.0,283.6,284.15,283.42,284.0,5471.0
2020-10-07 10:50:00,284.05,284.93,283.77,284.76,11027.0,284.05,284.93,283.77,284.76,11027.0
2020-10-07 11:00:00,284.87,285.0,284.35,284.87,3958.0,284.87,285.0,284.35,284.87,3958.0
2020-10-07 11:10:00,284.89,284.96,284.52,284.94,2327.0,284.89,284.96,284.52,284.94,2327.0
2020-10-07 11:20:00,284.62,285.27,284.62,285.27,4331.0,284.62,285.27,284.62,285.27,4331.0
2020-10-07 11:30:00,285.31,285.31,284.51,284.75,4369.0,285.31,285.31,284.51,284.75,4369.0
2020-10-07 11:40:00,284.93,284.93,284.33,284.5,4468.0,284.93,284.93,284.33,284.5,4468.0
2020-10-07 11:50:00,284.56,284.59,284.09,284.23,4352.0,284.56,284.59,284.09,284.23,4352.0
2020-10-07 12:00:00,284.16,284.43,284.08,284.35,4315.0,284.16,284.43,284.08,284.35,4315.0
2020-10-07 12:10:00,284.35,284.71,284.34,284.65,1900.0,284.35,284.71,284.34,284.65,1900.0
2020-10-07 12:20:00,284.71,284.97,284.32,284.61,3401.0,284.71,284.97,284.32,284.61,3401.0
2020-10-07 12:30:00,284.72,285.03,284.62,284.94,3277.0,284.72,285.03,284.62,284.94,3277.0
2020-10-07 12:40:00,285.0,285.02,284.52,284.65,5833.0,285.0,285.02,284.52,284.65,5833.0
2020-10-07 12:50:00,284.76,284.76,284.08,284.27,5042.0,284.76,284.76,284.08,284.27,5042.0
2020-10-07 13:00:00,284.47,284.73,284.32,284.61,3338.0,284.47,284.73,284.32,284.61,3338.0
2020-10-07 13:10:00,284.61,285.03,284.39,285.01,3954.0,284.61,285.03,284.39,285.01,3954.0
2020-10-07 13:20:00,285.03,285.05,284.79,284.97,3202.0,285.03,285.05,284.79,284.97,3202.0
2020-10-07 13:30:00,285.03,285.03,284.64,284.78,3588.0,285.03,285.03,284.64,284.78,3588.0
2020-10-07 13:40:00,284.95,285.25,284.88,285.03,3795.0,284.95,285.25,284.88,285.03,3795.0
2020-10-07 13:50:00,285.25,285.63,285.16,285.23,4994.0,285.25,285.63,285.16,285.23,4994.0
2020-10-07 14:00:00,285.35,286.0,285.25,285.48,8895.0,285.35,286.0,285.25,285.48,8895.0
2020-10-07 14:10:00,285.4,286.01,285.4,285.84,4338.0,285.4,286.01,285.4,285.84,4338.0
2020-10-07 14:20:00,285.84,286.44,285.69,286.44,6995.0,285.84,286.44,285.69,286.44,6995.0
2020-10-07 14:30:00,286.24,286.58,286.23,286.29,6090.0,286.24,286.58,286.23,286.29,6090.0
2020-10-07 14:40:00,286.2,286.62,286.17,286.46,2813.0,286.2,286.62,286.17,286.46,2813.0
2020-10-07 14:50:00,286.71,286.97,286.48,286.85,6285.0,286.71,286.97,286.48,286.85,6285.0
2020-10-07 15:00:00,286.78,287.08,286.58,286.81,12494.0,286.78,287.08,286.58,286.81,12494.0
2020-10-07 15:10:00,286.86,287.05,286.26,286.99,9830.0,286.86,287.05,286.26,286.99,9830.0
2020-10-07 15:20:00,286.9,287.0,286.39,286.44,11544.0,286.9,287.0,286.39,286.44,11544.0
2020-10-07 15:30:00,286.44,286.64,286.11,286.39,10793.0,286.44,286.64,286.11,286.39,10793.0
2020-10-07 15:40:00,286.35,286.49,285.89,286.43,15011.0,286.35,286.49,285.89,286.43,15011.0
2020-10-07 15:50:00,286.27,286.56,285.74,285.76,43284.0,286.27,286.56,285.74,285.76,43284.0
2020-10-08 09:30:00,287.4,287.45,285.58,285.75,11344.0,287.4,287.45,285.58,285.75,11344.0
2020-10-08 09:40:00,286.05,287.7,285.77,287.5,6720.0,286.05,287.7,285.77,287.5,6720.0
2020-10-08 09:50:00,287.02,287.5,286.48,286.87,7585.0,287.02,287.5,286.48,286.87,7585.0
2020-10-08 10:00:00,287.27,287.88,286.85,287.68,9151.0,287.27,287.88,286.85,287.68,9151.0
2020-10-08 10:10:00,287.34,287.85,287.09,287.5,3871.0,287.34,287.85,287.09,287.5,3871.0
2020-10-08 10:20:00,287.5,287.75,286.94,287.52,4662.0,287.5,287.75,286.94,287.52,4662.0
2020-10-08 10:30:00,287.65,288.02,287.45,287.61,5993.0,287.65,288.02,287.45,287.61,5993.0
2020-10-08 10:40:00,287.76,287.99,287.42,287.74,4099.0,287.76,287.99,287.42,287.74,4099.0
2020-10-08 10:50:00,287.61,288.0,287.33,287.57,9808.0,287.61,288.0,287.33,287.57,9808.0
2020-10-08 11:00:00,287.47,288.02,287.21,287.78,7791.0,287.47,288.02,287.21,287.78,7791.0
2020-10-08 11:10:00,287.9,288.0,287.47,287.47,6975.0,287.9,288.0,287.47,287.47,6975.0
2020-10-08 11:20:00,287.63,288.22,287.42,288.17,6536.0,287.63,288.22,287.42,288.17,6536.0
2020-10-08 11:30:00,288.21,288.44,287.6,287.94,10966.0,288.21,288.44,287.6,287.94,10966.0
2020-10-08 11:40:00,288.19,288.23,287.52,287.52,4922.0,288.19,288.23,287.52,287.52,4922.0
2020-10-08 11:50:00,287.49,287.58,286.97,287.13,4661.0,287.49,287.58,286.97,287.13,4661.0
2020-10-08 12:00:00,287.03,287.25,286.74,287.01,4829.0,287.03,287.25,286.74,287.01,4829.0
2020-10-08 12:10:00,287.17,287.17,286.62,286.93,3705.0,287.17,287.17,286.62,286.93,3705.0
2020-10-08 12:20:00,286.78,286.92,286.37,286.6,3906.0,286.78,286.92,286.37,286.6,3906.0
2020-10-08 12:30:00,286.71,286.87,286.12,286.12,2160.0,286.71,286.87,286.12,286.12,2160.0
2020-10-08 12:40:00,286.18,286.49,286.05,286.42,5500.0,286.18,286.49,286.05,286.42,5500.0
2020-10-08 12:50:00,286.34,286.67,286.16,286.41,2550.0,286.34,286.67,286.16,286.41,2550.0
2020-10-08 13:00:00,286.34,286.34,285.86,285.91,2400.0,286.34,286.34,285.86,285.91,2400.0
2020-10-08 13:10:00,285.94,286.02,285.49,285.67,4311.0,285.94,286.02,285.49,285.67,4311.0
2020-10-08 13:20:00,285.56,286.0,285.38,286.0,5807.0,285.56,286.0,285.38,286.0,5807.0
2020-10-08 13:30:00,286.03,286.22,285.9,286.07,3884.0,286.03,286.22,285.9,286.07,3884.0
2020-10-08 13:40:00,286.07,286.53,285.94,286.25,7631.0,286.07,286.53,285.94,286.25,7631.0
2020-10-08 13:50:00,286.16,286.26,285.77,285.77,2565.0,286.16,286.26,285.77,285.77,2565.0
2020-10-08 14:00:00,285.79,285.88,285.35,285.82,3537.0,285.79,285.88,285.35,285.82,3537.0
2020-10-08 14:10:00,285.77,286.21,285.77,285.9,3370.0,285.77,286.21,285.77,285.9,3370.0
2020-10-08 14:20:00,285.9,286.14,285.88,285.98,3783.0,285.9,286.14,285.88,285.98,3783.0
2020-10-08 14:30:00,286.08,286.23,286.0,286.15,3050.0,286.08,286.23,286.0,286.15,3050.0
2020-10-08 14:40:00,286.12,286.38,285.99,286.17,5135.0,286.12,286.38,285.99,286.17,5135.0
2020-10-08 14:50:00,286.1,286.57,286.1,286.57,5583.0,286.1,286.57,286.1,286.57,5583.0
2020-10-08 15:00:00,286.6,286.85,286.14,286.51,3306.0,286.6,286.85,286.14,286.51,3306.0
2020-10-08 15:10:00,286.5,286.8,286.12,286.3,4800.0,286.5,286.8,286.12,286.3,4800.0
2020-10-08 15:20:00,286.12,286.63,285.89,286.63,6481.0,286.12,286.63,285.89,286.63,6481.0
2020-10-08 15:30:00,286.53,287.13,286.48,286.91,7145.0,286.53,287.13,286.48,286.91,7145.0
2020-10-08 15:40:00,286.77,286.77,286.44,286.72,12380.0,286.77,286.77,286.44,286.72,12380.0
2020-10-08 15:50:00,286.67,287.26,286.6,286.74,33358.0,286.67,287.26,286.6,286.74,33358.0
2020-10-09 09:30:00,287.62,288.3,286.85,287.69,15449.0,287.62,288.3,286.85,287.69,15449.0
2020-10-09 09:40:00,287.69,287.95,285.77,285.87,13610.0,287.69,287.95,285.77,285.87,13610.0
2020-10-09 09:50:00,286.03,286.49,285.67,285.9,7759.0,286.03,286.49,285.67,285.9,7759.0
2020-10-09 10:00:00,285.9,286.41,285.17,286.35,13036.0,285.9,286.41,285.17,286.35,13036.0
2020-10-09 10:10:00,286.2,286.9,285.77,286.41,7796.0,286.2,286.9,285.77,286.41,7796.0
2020-10-09 10:20:00,286.37,286.49,285.52,286.18,6674.0,286.37,286.49,285.52,286.18,6674.0
2020-10-09 10:30:00,286.39,286.85,286.26,286.74,9412.0,286.39,286.85,286.26,286.74,9412.0
2020-10-09 10:40:00,286.61,287.33,286.56,287.21,5500.0,286.61,287.33,286.56,287.21,5500.0
2020-10-09 10:50:00,287.19,287.33,286.94,286.97,6052.0,287.19,287.33,286.94,286.97,6052.0
2020-10-09 11:00:00,287.0,287.82,286.8,286.81,11995.0,287.0,287.82,286.8,286.81,11995.0
2020-10-09 11:10:00,287.01,287.67,287.0,287.52,4942.0,287.01,287.67,287.0,287.52,4942.0
2020-10-09 11:20:00,287.58,288.04,287.41,287.88,3715.0,287.58,288.04,287.41,287.88,3715.0
2020-10-09 11:30:00,287.86,288.48,287.86,288.48,9477.0,287.86,288.48,287.86,288.48,9477.0
2020-10-09 11:40:00,288.44,288.98,288.28,288.76,12446.0,288.44,288.98,288.28,288.76,12446.0
2020-10-09 11:50:00,288.79,289.0,288.59,288.65,3553.0,288.79,289.0,288.59,288.65,3553.0
2020-10-09 12:00:00,288.53,288.53,288.05,288.36,4064.0,288.53,288.53,288.05,288.36,4064.0
2020-10-09 12:10:00,288.11,288.11,287.5,287.91,4169.0,288.11,288.11,287.5,287.91,4169.0
2020-10-09 12:20:00,287.95,288.04,287.41,287.84,3900.0,287.95,288.04,287.41,287.84,3900.0
2020-10-09 12:30:00,287.72,288.39,287.72,288.27,2855.0,287.72,288.39,287.72,288.27,2855.0
2020-10-09 12:40:00,287.96,288.14,287.85,287.86,4332.0,287.96,288.14,287.85,287.86,4332.0
2020-10-09 12:50:00,287.87,288.65,287.69,288.65,12368.0,287.87,288.65,287.69,288.65,12368.0
2020-10-09 13:00:00,288.58,288.91,288.36,288.45,4429.0,288.58,288.91,288.36,288.45,4429.0
2020-10-09 13:10:00,288.23,288.32,287.85,288.04,3100.0,288.23,288.32,287.85,288.04,3100.0
2020-10-09 13:20:00,288.02,288.02,287.29,287.36,15099.0,288.02,288.02,287.29,287.36,15099.0
2020-10-09 13:30:00,287.46,287.71,287.01,287.26,7537.0,287.46,287.71,287.01,287.26,7537.0
2020-10-09 13:40:00,287.29,287.38,286.9,287.13,6658.0,287.29,287.38,286.9,287.13,6658.0
2020-10-09 13:50:00,286.97,287.23,286.85,287.06,4334.0,286.97,287.23,286.85,287.06,4334.0
2020-10-09 14:00:00,287.03,287.37,286.99,287.24,8488.0,287.03,287.37,286.99,287.24,8488.0
2020-10-09 14:10:00,287.2,287.5,287.11,287.34,4303.0,287.2,287.5,287.11,287.34,4303.0
2020-10-09 14:20:00,287.37,287.5,287.05,287.41,7279.0,287.37,287.5,287.05,287.41,7279.0
2020-10-09 14:30:00,287.46,287.84,287.38,287.51,7069.0,287.46,287.84,287.38,287.51,7069.0
2020-10-09 14:40:00,287.44,288.1,287.42,287.79,7525.0,287.44,288.1,287.42,287.79,7525.0
2020-10-09 14:50:00,287.81,288.08,287.03,287.11,9772.0,287.81,288.08,287.03,287.11,9772.0
2020-10-09 15:00:00,287.22,287.4,286.9,286.94,10349.0,287.22,287.4,286.9,286.94,10349.0
2020-10-09 15:10:00,286.98,287.03,286.82,286.89,15142.0,286.98,287.03,286.82,286.89,15142.0
2020-10-09 15:20:00,286.94,287.1,286.87,286.94,21933.0,286.94,287.1,286.87,286.94,21933.0
2020-10-09 15:30:00,286.94,286.99,286.3,286.35,30379.0,286.94,286.99,286.3,286.35,30379.0
2020-10-09 15:40:00,286.33,287.03,285.96,286.22,84054.0,286.33,287.03,285.96,286.22,84054.0
2020-10-09 15:50:00,286.26,287.01,286.11,286.55,103018.0,286.26,287.01,286.11,286.55,103018.0
2020-10-12 09:30:00,289.28,289.29,286.04,286.61,22676.0,289.28,289.29,286.04,286.61,22676.0
2020-10-12 09:40:00,287.05,287.4,285.78,287.33,8681.0,287.05,287.4,285.78,287.33,8681.0
2020-10-12 09:50:00,287.1,288.22,286.68,286.94,13277.0,287.1,288.22,286.68,286.94,13277.0
2020-10-12 10:00:00,286.64,288.47,286.28,288.47,22954.0,286.64,288.47,286.28,288.47,22954.0
2020-10-12 10:10:00,288.39,288.94,288.08,288.64,8753.0,288.39,288.94,288.08,288.64,8753.0
2020-10-12 10:20:00,288.6,289.0,287.54,287.72,11838.0,288.6,289.0,287.54,287.72,11838.0
2020-10-12 10:30:00,287.79,287.79,286.44,287.67,5900.0,287.79,287.79,286.44,287.67,5900.0
2020-10-12 10:40:00,287.9,289.0,287.89,288.88,6573.0,287.9,289.0,287.89,288.88,6573.0
2020-10-12 10:50:00,289.12,290.0,288.96,289.16,10898.0,289.12,290.0,288.96,289.16,10898.0
2020-10-12 11:00:00,289.42,290.01,289.35,289.64,6387.0,289.42,290.01,289.35,289.64,6387.0
2020-10-12 11:10:00,289.65,290.03,289.45,289.91,17919.0,289.65,290.03,289.45,289.91,17919.0
2020-10-12 11:20:00,289.91,289.91,289.06,289.55,10226.0,289.91,289.91,289.06,289.55,10226.0
2020-10-12 11:30:00,289.24,289.72,289.08,289.48,8626.0,289.24,289.72,289.08,289.48,8626.0
2020-10-12 11:40:00,289.48,290.81,289.35,290.74,16453.0,289.48,290.81,289.35,290.74,16453.0
2020-10-12 11:50:00,290.71,290.71,289.86,290.18,4738.0,290.71,290.71,289.86,290.18,4738.0
2020-10-12 12:00:00,289.98,290.48,289.77,290.21,8934.0,289.98,290.48,289.77,290.21,8934.0
2020-10-12 12:10:00,290.21,290.63,290.07,290.53,6104.0,290.21,290.63,290.07,290.53,6104.0
2020-10-12 12:20:00,290.64,291.03,290.39,290.93,7453.0,290.64,291.03,290.39,290.93,7453.0
2020-10-12 12:30:00,291.0,291.44,290.91,291.44,6045.0,291.0,291.44,290.91,291.44,6045.0
2020-10-12 12:40:00,291.46,292.22,291.46,292.05,8646.0,291.46,292.22,291.46,292.05,8646.0
2020-10-12 12:50:00,292.0,292.0,291.07,291.25,4100.0,292.0,292.0,291.07,291.25,4100.0
2020-10-12 13:00:00,291.36,291.39,291.05,291.25,5225.0,291.36,291.39,291.05,291.25,5225.0
2020-10-12 13:10:00,291.23,291.85,291.04,291.56,9607.0,291.23,291.85,291.04,291.56,9607.0
2020-10-12 13:20:00,291.61,292.54,291.61,292.08,13073.0,291.61,292.54,291.61,292.08,13073.0
2020-10-12 13:30:00,292.07,292.43,291.68,291.93,14264.0,292.07,292.43,291.68,291.93,14264.0
2020-10-12 13:40:00,291.99,292.33,291.58,291.9,16364.0,291.99,292.33,291.58,291.9,16364.0
2020-10-12 13:50:00,292.09,292.1,291.68,292.08,7220.0,292.09,292.1,291.68,292.08,7220.0
2020-10-12 14:00:00,292.34,292.6,292.25,292.44,5233.0,292.34,292.6,292.25,292.44,5233.0
2020-10-12 14:10:00,292.33,292.96,292.14,292.76,9949.0,292.33,292.96,292.14,292.76,9949.0
2020-10-12 14:20:00,292.69,292.98,292.58,292.86,9540.0,292.69,292.98,292.58,292.86,9540.0
2020-10-12 14:30:00,292.96,293.11,292.71,292.82,10076.0,292.96,293.11,292.71,292.82,10076.0
2020-10-12 14:40:00,292.83,293.14,292.55,293.13,5628.0,292.83,293.14,292.55,293.13,5628.0
2020-10-12 14:50:00,293.11,293.34,292.51,292.92,13944.0,293.11,293.34,292.51,292.92,13944.0
2020-10-12 15:00:00,292.87,292.89,291.42,291.42,17122.0,292.87,292.89,291.42,291.42,17122.0
2020-10-12 15:10:00,291.23,291.51,290.42,291.51,24655.0,291.23,291.51,290.42,291.51,24655.0
2020-10-12 15:20:00,291.51,292.15,291.51,291.97,10516.0,291.51,292.15,291.51,291.97,10516.0
2020-10-12 15:30:00,292.01,292.01,291.49,291.7,14556.0,292.01,292.01,291.49,291.7,14556.0
2020-10-12 15:40:00,291.57,291.74,290.47,290.56,31300.0,291.57,291.74,290.47,290.56,31300.0
2020-10-12 15:50:00,290.64,292.07,290.64,291.36,69432.0,290.64,292.07,290.64,291.36,69432.0
2020-10-13 09:30:00,289.13,292.23,287.13,291.9,33726.0,289.13,292.23,287.13,291.9,33726.0
2020-10-13 09:40:00,292.0,292.38,290.4,290.79,13586.0,292.0,292.38,290.4,290.79,13586.0
2020-10-13 09:50:00,290.35,291.78,290.34,291.52,4030.0,290.35,291.78,290.34,291.52,4030.0
2020-10-13 10:00:00,290.94,291.64,290.87,291.51,3500.0,290.94,291.64,290.87,291.51,3500.0
2020-10-13 10:10:00,291.74,291.9,291.25,291.57,5454.0,291.74,291.9,291.25,291.57,5454.0
2020-10-13 10:20:00,291.48,292.77,291.48,292.43,7948.0,291.48,292.77,291.48,292.43,7948.0
2020-10-13 10:30:00,292.25,292.25,291.03,291.37,5565.0,292.25,292.25,291.03,291.37,5565.0
2020-10-13 10:40:00,291.3,291.79,290.89,291.63,4976.0,291.3,291.79,290.89,291.63,4976.0
2020-10-13 10:50:00,291.76,292.75,291.64,291.88,16587.0,291.76,292.75,291.64,291.88,16587.0
2020-10-13 11:00:00,292.01,292.16,291.08,291.46,5100.0,292.01,292.16,291.08,291.46,5100.0
2020-10-13 11:10:00,291.54,291.76,291.11,291.46,6047.0,291.54,291.76,291.11,291.46,6047.0
2020-10-13 11:20:00,291.51,292.22,291.47,291.49,7554.0,291.51,292.22,291.47,291.49,7554.0
2020-10-13 11:30:00,291.54,292.46,291.53,291.63,10998.0,291.54,292.46,291.53,291.63,10998.0
2020-10-13 11:40:00,291.75,292.05,291.31,291.76,7738.0,291.75,292.05,291.31,291.76,7738.0
2020-10-13 11:50:00,291.61,291.91,291.55,291.86,4147.0,291.61,291.91,291.55,291.86,4147.0
2020-10-13 12:00:00,291.84,292.33,291.67,292.2,5490.0,291.84,292.33,291.67,292.2,5490.0
2020-10-13 12:10:00,292.27,292.27,291.4,291.57,6622.0,292.27,292.27,291.4,291.57,6622.0
2020-10-13 12:20:00,291.51,291.8,291.3,291.8,2429.0,291.51,291.8,291.3,291.8,2429.0
2020-10-13 12:30:00,291.6,291.88,291.44,291.69,2963.0,291.6,291.88,291.44,291.69,2963.0
2020-10-13 12:40:00,291.51,291.95,291.51,291.77,4654.0,291.51,291.95,291.51,291.77,4654.0
2020-10-13 12:50:00,291.67,291.76,291.4,291.44,4941.0,291.67,291.76,291.4,291.44,4941.0
2020-10-13 13:00:00,291.44,291.45,290.93,291.12,3206.0,291.44,291.45,290.93,291.12,3206.0
2020-10-13 13:10:00,291.26,291.66,291.2,291.56,5055.0,291.26,291.66,291.2,291.56,5055.0
2020-10-13 13:20:00,291.48,291.9,291.2,291.21,3803.0,291.48,291.9,291.2,291.21,3803.0
2020-10-13 13:30:00,291.17,291.5,291.17,291.37,2426.0,291.17,291.5,291.17,291.37,2426.0
2020-10-13 13:40:00,291.5,291.78,291.36,291.78,3312.0,291.5,291.78,291.36,291.78,3312.0
2020-10-13 13:50:00,291.67,291.85,291.42,291.42,3967.0,291.67,291.85,291.42,291.42,3967.0
2020-10-13 14:00:00,291.33,291.72,291.01,291.72,2258.0,291.33,291.72,291.01,291.72,2258.0
2020-10-13 14:10:00,291.69,292.01,291.65,291.97,4532.0,291.69,292.01,291.65,291.97,4532.0
2020-10-13 14:20:00,291.86,291.92,291.19,291.22,2912.0,291.86,291.92,291.19,291.22,2912.0
2020-10-13 14:30:00,291.15,291.48,290.75,291.17,13787.0,291.15,291.48,290.75,291.17,13787.0
2020-10-13 14:40:00,291.18,291.18,290.66,290.68,3457.0,291.18,291.18,290.66,290.68,3457.0
2020-10-13 14:50:00,290.74,290.86,290.5,290.61,10905.0,290.74,290.86,290.5,290.61,10905.0
2020-10-13 15:00:00,290.57,290.9,290.57,290.8,5748.0,290.57,290.9,290.57,290.8,5748.0
2020-10-13 15:10:00,290.94,291.54,290.83,291.54,5727.0,290.94,291.54,290.83,291.54,5727.0
2020-10-13 15:20:00,291.39,291.89,291.29,291.38,10919.0,291.39,291.89,291.29,291.38,10919.0
2020-10-13 15:30:00,291.48,292.04,291.36,291.66,5910.0,291.48,292.04,291.36,291.66,5910.0
2020-10-13 15:40:00,291.79,291.9,291.5,291.57,10117.0,291.79,291.9,291.5,291.57,10117.0
2020-10-13 15:50:00,291.59,291.7,290.95,291.46,54539.0,291.59,291.7,290.95,291.46,54539.0
2020-10-14 09:30:00,292.99,292.99,289.88,290.25,23830.0,292.99,292.99,289.88,290.25,23830.0
2020-10-14 09:40:00,290.48,292.0,290.1,291.71,9000.0,290.48,292.0,290.1,291.71,9000.0
2020-10-14 09:50:00,291.67,292.13,290.92,291.46,8605.0,291.67,292.13,290.92,291.46,8605.0
2020-10-14 10:00:00,291.55,292.41,291.55,291.65,8620.0,291.55,292.41,291.55,291.65,8620.0
2020-10-14 10:10:00,291.85,292.6,291.77,292.58,7700.0,291.85,292.6,291.77,292.58,7700.0
2020-10-14 10:20:00,292.68,292.74,291.92,291.92,4965.0,292.68,292.74,291.92,291.92,4965.0
2020-10-14 10:30:00,291.81,292.3,291.63,291.72,12743.0,291.81,292.3,291.63,291.72,12743.0
2020-10-14 10:40:00,291.86,292.0,291.55,291.67,12414.0,291.86,292.0,291.55,291.67,12414.0
2020-10-14 10:50:00,291.71,291.87,291.41,291.87,4654.0,291.71,291.87,291.41,291.87,4654.0
2020-10-14 11:00:00,291.85,291.89,290.78,291.8,5403.0,291.85,291.89,290.78,291.8,5403.0
2020-10-14 11:10:00,291.85,291.87,291.49,291.69,4235.0,291.85,291.87,291.49,291.69,4235.0
2020-10-14 11:20:00,291.74,291.94,290.79,291.01,7347.0,291.74,291.94,290.79,291.01,7347.0
2020-10-14 11:30:00,291.05,291.55,290.95,290.95,7221.0,291.05,291.55,290.95,290.95,7221.0
2020-10-14 11:40:00,290.91,291.11,290.42,290.42,21281.0,290.91,291.11,290.42,290.42,21281.0
2020-10-14 11:50:00,290.32,290.6,289.29,289.49,8114.0,290.32,290.6,289.29,289.49,8114.0
2020-10-14 12:00:00,289.7,289.87,288.7,289.14,9958.0,289.7,289.87,288.7,289.14,9958.0
2020-10-14 12:10:00,289.15,289.3,288.38,288.57,6118.0,289.15,289.3,288.38,288.57,6118.0
2020-10-14 12:20:00,288.6,289.07,288.6,289.0,9892.0,288.6,289.07,288.6,289.0,9892.0
2020-10-14 12:30:00,288.91,289.67,288.54,288.99,16130.0,288.91,289.67,288.54,288.99,16130.0
2020-10-14 12:40:00,289.0,289.18,288.01,288.25,12081.0,289.0,289.18,288.01,288.25,12081.0
2020-10-14 12:50:00,288.22,288.49,287.9,288.39,11133.0,288.22,288.49,287.9,288.39,11133.0
2020-10-14 13:00:00,288.18,288.18,287.13,287.41,15805.0,288.18,288.18,287.13,287.41,15805.0
2020-10-14 13:10:00,287.34,287.41,286.56,287.22,20334.0,287.34,287.41,286.56,287.22,20334.0
2020-10-14 13:20:00,287.33,287.35,286.26,286.56,19763.0,287.33,287.35,286.26,286.56,19763.0
2020-10-14 13:30:00,286.6,286.78,286.36,286.49,22293.0,286.6,286.78,286.36,286.49,22293.0
2020-10-14 13:40:00,286.52,286.85,286.0,286.65,19482.0,286.52,286.85,286.0,286.65,19482.0
2020-10-14 13:50:00,286.57,287.8,286.57,287.79,12160.0,286.57,287.8,286.57,287.79,12160.0
2020-10-14 14:00:00,287.79,288.71,287.75,288.66,12118.0,287.79,288.71,287.75,288.66,12118.0
2020-10-14 14:10:00,288.63,288.94,288.04,288.49,14159.0,288.63,288.94,288.04,288.49,14159.0
2020-10-14 14:20:00,288.49,289.0,288.0,288.26,18967.0,288.49,289.0,288.0,288.26,18967.0
2020-10-14 14:30:00,288.19,288.48,287.48,287.63,14939.0,288.19,288.48,287.48,287.63,14939.0
2020-10-14 14:40:00,287.71,288.08,287.26,287.91,10484.0,287.71,288.08,287.26,287.91,10484.0
2020-10-14 14:50:00,287.88,288.44,287.85,288.04,9578.0,287.88,288.44,287.85,288.04,9578.0
2020-10-14 15:00:00,288.08,289.37,287.96,289.17,9732.0,288.08,289.37,287.96,289.17,9732.0
2020-10-14 15:10:00,289.25,290.37,289.25,289.85,18214.0,289.25,290.37,289.25,289.85,18214.0
2020-10-14 15:20:00,289.91,289.91,289.37,289.51,15288.0,289.91,289.91,289.37,289.51,15288.0
2020-10-14 15:30:00,289.36,290.45,289.04,289.39,19067.0,289.36,290.45,289.04,289.39,19067.0
2020-10-14 15:40:00,289.52,289.87,289.05,289.49,25139.0,289.52,289.87,289.05,289.49,25139.0
2020-10-14 15:50:00,289.44,289.86,288.8,289.03,67718.0,289.44,289.86,288.8,289.03,67718.0
2020-10-15 09:30:00,284.45,286.38,283.37,283.78,19069.0,284.45,286.38,283.37,283.78,19069.0
2020-10-15 09:40:00,283.78,285.78,283.77,285.22,10805.0,283.78,285.78,283.77,285.22,10805.0
2020-10-15 09:50:00,285.53,286.23,284.94,284.94,7615.0,285.53,286.23,284.94,284.94,7615.0
2020-10-15 10:00:00,285.09,285.3,283.52,283.68,10551.0,285.09,285.3,283.52,283.68,10551.0
2020-10-15 10:10:00,283.87,284.07,283.43,283.85,6772.0,283.87,284.07,283.43,283.85,6772.0
2020-10-15 10:20:00,283.79,283.95,283.0,283.01,4535.0,283.79,283.95,283.0,283.01,4535.0
2020-10-15 10:30:00,282.88,283.17,282.82,282.89,4429.0,282.88,283.17,282.82,282.89,4429.0
2020-10-15 10:40:00,283.08,283.23,282.27,283.15,8927.0,283.08,283.23,282.27,283.15,8927.0
2020-10-15 10:50:00,283.26,283.35,282.49,283.02,7369.0,283.26,283.35,282.49,283.02,7369.0
2020-10-15 11:00:00,282.85,283.12,282.08,283.12,7651.0,282.85,283.12,282.08,283.12,7651.0
2020-10-15 11:10:00,282.94,283.33,282.57,283.09,7824.0,282.94,283.33,282.57,283.09,7824.0
2020-10-15 11:20:00,283.1,283.25,282.58,282.72,11576.0,283.1,283.25,282.58,282.72,11576.0
2020-10-15 11:30:00,282.74,282.84,282.3,282.82,10321.0,282.74,282.84,282.3,282.82,10321.0
2020-10-15 11:40:00,282.96,283.26,282.78,282.97,8900.0,282.96,283.26,282.78,282.97,8900.0
2020-10-15 11:50:00,283.09,283.65,282.38,282.5,17985.0,283.09,283.65,282.38,282.5,17985.0
2020-10-15 12:00:00,282.5,282.54,282.14,282.25,6900.0,282.5,282.54,282.14,282.25,6900.0
2020-10-15 12:10:00,282.27,282.29,281.82,282.15,16058.0,282.27,282.29,281.82,282.15,16058.0
2020-10-15 12:20:00,282.16,282.31,281.49,281.59,12361.0,282.16,282.31,281.49,281.59,12361.0
2020-10-15 12:30:00,281.49,281.85,281.09,281.09,4415.0,281.49,281.85,281.09,281.09,4415.0
2020-10-15 12:40:00,281.38,281.46,280.39,280.6,8676.0,281.38,281.46,280.39,280.6,8676.0
2020-10-15 12:50:00,280.6,280.9,280.48,280.48,13194.0,280.6,280.9,280.48,280.48,13194.0
2020-10-15 13:00:00,280.56,280.66,280.35,280.47,16067.0,280.56,280.66,280.35,280.47,16067.0
2020-10-15 13:10:00,280.44,280.81,280.1,280.4,5752.0,280.44,280.81,280.1,280.4,5752.0
2020-10-15 13:20:00,280.56,280.56,280.25,280.48,4155.0,280.56,280.56,280.25,280.48,4155.0
2020-10-15 13:30:00,280.53,280.67,280.34,280.42,8419.0,280.53,280.67,280.34,280.42,8419.0
2020-10-15 13:40:00,280.38,280.9,280.32,280.55,8797.0,280.38,280.9,280.32,280.55,8797.0
2020-10-15 13:50:00,280.68,280.68,280.34,280.46,7412.0,280.68,280.68,280.34,280.46,7412.0
2020-10-15 14:00:00,280.41,280.65,280.31,280.56,5150.0,280.41,280.65,280.31,280.56,5150.0
2020-10-15 14:10:00,280.5,280.89,280.48,280.82,4146.0,280.5,280.89,280.48,280.82,4146.0
2020-10-15 14:20:00,280.83,280.89,280.52,280.68,8607.0,280.83,280.89,280.52,280.68,8607.0
2020-10-15 14:30:00,280.62,280.82,280.41,280.69,6966.0,280.62,280.82,280.41,280.69,6966.0
2020-10-15 14:40:00,280.76,281.06,280.6,280.6,11415.0,280.76,281.06,280.6,280.6,11415.0
2020-10-15 14:50:00,280.62,280.82,280.45,280.5,10422.0,280.62,280.82,280.45,280.5,10422.0
2020-10-15 15:00:00,280.5,281.0,280.47,280.53,9017.0,280.5,281.0,280.47,280.53,9017.0
2020-10-15 15:10:00,280.63,281.08,280.48,281.0,7612.0,280.63,281.08,280.48,281.0,7612.0
2020-10-15 15:20:00,281.09,281.67,280.77,281.51,12184.0,281.09,281.67,280.77,281.51,12184.0
2020-10-15 15:30:00,281.6,282.19,281.6,281.89,15195.0,281.6,282.19,281.6,281.89,15195.0
2020-10-15 15:40:00,281.88,282.17,280.8,280.8,18144.0,281.88,282.17,280.8,280.8,18144.0
2020-10-15 15:50:00,280.78,280.94,280.26,280.63,70470.0,280.78,280.94,280.26,280.63,70470.0
2020-10-16 09:30:00,282.43,282.43,280.1,281.14,45830.0,282.43,282.43,280.1,281.14,45830.0
2020-10-16 09:40:00,281.4,283.17,281.39,282.12,11356.0,281.4,283.17,281.39,282.12,11356.0
2020-10-16 09:50:00,282.33,282.87,281.97,282.49,6647.0,282.33,282.87,281.97,282.49,6647.0
2020-10-16 10:00:00,282.73,284.1,282.41,283.74,20674.0,282.73,284.1,282.41,283.74,20674.0
2020-10-16 10:10:00,283.8,284.08,283.32,284.08,11171.0,283.8,284.08,283.32,284.08,11171.0
2020-10-16 10:20:00,284.23,284.49,283.91,284.26,10132.0,284.23,284.49,283.91,284.26,10132.0
2020-10-16 10:30:00,284.24,284.46,283.85,283.89,9063.0,284.24,284.46,283.85,283.89,9063.0
2020-10-16 10:40:00,283.93,283.93,283.4,283.87,9057.0,283.93,283.93,283.4,283.87,9057.0
2020-10-16 10:50:00,283.9,283.98,283.1,283.21,5129.0,283.9,283.98,283.1,283.21,5129.0
2020-10-16 11:00:00,283.08,283.33,282.8,282.82,3520.0,283.08,283.33,282.8,282.82,3520.0
2020-10-16 11:10:00,282.87,283.14,282.48,282.86,9525.0,282.87,283.14,282.48,282.86,9525.0
2020-10-16 11:20:00,282.87,282.95,282.32,282.6,8039.0,282.87,282.95,282.32,282.6,8039.0
2020-10-16 11:30:00,282.5,282.7,281.71,281.89,8256.0,282.5,282.7,281.71,281.89,8256.0
2020-10-16 11:40:00,281.78,282.39,281.78,282.19,8988.0,281.78,282.39,281.78,282.19,8988.0
2020-10-16 11:50:00,282.15,282.36,282.03,282.34,3649.0,282.15,282.36,282.03,282.34,3649.0
2020-10-16 12:00:00,282.16,282.2,281.47,281.98,10957.0,282.16,282.2,281.47,281.98,10957.0
2020-10-16 12:10:00,281.78,282.0,281.5,281.59,5377.0,281.78,282.0,281.5,281.59,5377.0
2020-10-16 12:20:00,281.58,281.66,281.42,281.61,4439.0,281.58,281.66,281.42,281.61,4439.0
2020-10-16 12:30:00,281.53,281.53,281.05,281.51,5604.0,281.53,281.53,281.05,281.51,5604.0
2020-10-16 12:40:00,281.35,281.41,280.97,280.97,4134.0,281.35,281.41,280.97,280.97,4134.0
2020-10-16 12:50:00,281.12,281.12,280.56,280.91,6951.0,281.12,281.12,280.56,280.91,6951.0
2020-10-16 13:00:00,280.86,281.16,280.37,280.48,7447.0,280.86,281.16,280.37,280.48,7447.0
2020-10-16 13:10:00,280.61,280.61,280.06,280.1,5791.0,280.61,280.61,280.06,280.1,5791.0
2020-10-16 13:20:00,280.02,280.23,279.91,280.03,6375.0,280.02,280.23,279.91,280.03,6375.0
2020-10-16 13:30:00,280.16,280.24,279.91,280.1,26827.0,280.16,280.24,279.91,280.1,26827.0
2020-10-16 13:40:00,280.1,280.27,279.7,280.25,9337.0,280.1,280.27,279.7,280.25,9337.0
2020-10-16 13:50:00,280.25,280.56,280.17,280.37,5216.0,280.25,280.56,280.17,280.37,5216.0
2020-10-16 14:00:00,280.27,280.58,280.12,280.52,17902.0,280.27,280.58,280.12,280.52,17902.0
2020-10-16 14:10:00,280.51,280.81,280.49,280.66,5623.0,280.51,280.81,280.49,280.66,5623.0
2020-10-16 14:20:00,280.63,280.98,280.49,280.84,19091.0,280.63,280.98,280.49,280.84,19091.0
2020-10-16 14:30:00,280.87,281.5,280.84,281.18,11483.0,280.87,281.5,280.84,281.18,11483.0
2020-10-16 14:40:00,281.19,281.53,280.95,281.1,8151.0,281.19,281.53,280.95,281.1,8151.0
2020-10-16 14:50:00,280.99,281.48,280.99,281.1,5768.0,280.99,281.48,280.99,281.1,5768.0
2020-10-16 15:00:00,281.01,281.06,280.36,280.44,6919.0,281.01,281.06,280.36,280.44,6919.0
2020-10-16 15:10:00,280.27,280.27,279.55,279.75,7197.0,280.27,280.27,279.55,279.75,7197.0
2020-10-16 15:20:00,279.81,280.08,279.61,280.0,8794.0,279.81,280.08,279.61,280.0,8794.0
2020-10-16 15:30:00,279.88,280.8,279.8,280.67,11300.0,279.88,280.8,279.8,280.67,11300.0
2020-10-16 15:40:00,280.69,280.87,280.39,280.44,17355.0,280.69,280.87,280.39,280.44,17355.0
2020-10-16 15:50:00,280.27,280.28,279.51,280.18,47637.0,280.27,280.28,279.51,280.18,47637.0
2020-10-19 09:30:00,279.27,280.05,277.8,279.1,29262.0,279.27,280.05,277.8,279.1,29262.0
2020-10-19 09:40:00,279.52,279.83,278.22,278.93,6992.0,279.52,279.83,278.22,278.93,6992.0
2020-10-19 09:50:00,279.05,279.21,278.29,278.29,7629.0,279.05,279.21,278.29,278.29,7629.0
2020-10-19 10:00:00,278.2,278.6,277.63,277.88,8273.0,278.2,278.6,277.63,277.88,8273.0
2020-10-19 10:10:00,277.7,277.7,277.0,277.56,9536.0,277.7,277.7,277.0,277.56,9536.0
2020-10-19 10:20:00,277.52,277.76,276.95,277.42,5300.0,277.52,277.76,276.95,277.42,5300.0
2020-10-19 10:30:00,277.33,277.34,275.36,275.72,15783.0,277.33,277.34,275.36,275.72,15783.0
2020-10-19 10:40:00,275.91,276.4,275.27,275.29,11947.0,275.91,276.4,275.27,275.29,11947.0
2020-10-19 10:50:00,275.2,275.28,272.68,274.49,33449.0,275.2,275.28,272.68,274.49,33449.0
2020-10-19 11:00:00,274.45,275.14,274.23,274.63,13669.0,274.45,275.14,274.23,274.63,13669.0
2020-10-19 11:10:00,274.66,275.04,273.87,274.35,12252.0,274.66,275.04,273.87,274.35,12252.0
2020-10-19 11:20:00,274.29,274.55,273.31,274.48,8472.0,274.29,274.55,273.31,274.48,8472.0
2020-10-19 11:30:00,274.56,275.38,274.22,275.0,7517.0,274.56,275.38,274.22,275.0,7517.0
2020-10-19 11:40:00,274.9,275.14,274.62,274.62,7090.0,274.9,275.14,274.62,274.62,7090.0
2020-10-19 11:50:00,274.72,274.9,274.33,274.55,5860.0,274.72,274.9,274.33,274.55,5860.0
2020-10-19 12:00:00,274.51,275.75,274.3,275.65,14550.0,274.51,275.75,274.3,275.65,14550.0
2020-10-19 12:10:00,275.52,275.59,274.5,274.58,27050.0,275.52,275.59,274.5,274.58,27050.0
2020-10-19 12:20:00,274.47,274.77,273.98,273.98,10095.0,274.47,274.77,273.98,273.98,10095.0
2020-10-19 12:30:00,273.85,274.09,272.97,273.09,23389.0,273.85,274.09,272.97,273.09,23389.0
2020-10-19 12:40:00,273.08,273.61,273.07,273.38,5893.0,273.08,273.61,273.07,273.38,5893.0
2020-10-19 12:50:00,273.4,273.5,273.1,273.2,9200.0,273.4,273.5,273.1,273.2,9200.0
2020-10-19 13:00:00,273.1,273.2,272.62,272.62,18453.0,273.1,273.2,272.62,272.62,18453.0
2020-10-19 13:10:00,272.75,272.96,272.33,272.75,14318.0,272.75,272.96,272.33,272.75,14318.0
2020-10-19 13:20:00,272.82,273.03,272.0,272.1,12889.0,272.82,273.03,272.0,272.1,12889.0
2020-10-19 13:30:00,272.02,272.15,271.52,271.67,11971.0,272.02,272.15,271.52,271.67,11971.0
2020-10-19 13:40:00,271.84,271.84,270.6,270.73,16522.0,271.84,271.84,270.6,270.73,16522.0
2020-10-19 13:50:00,270.55,270.76,269.8,270.0,20389.0,270.55,270.76,269.8,270.0,20389.0
2020-10-19 14:00:00,269.9,270.57,269.6,270.37,11575.0,269.9,270.57,269.6,270.37,11575.0
2020-10-19 14:10:00,270.43,271.29,270.38,271.15,9158.0,270.43,271.29,270.38,271.15,9158.0
2020-10-19 14:20:00,271.23,271.6,271.06,271.47,9979.0,271.23,271.6,271.06,271.47,9979.0
2020-10-19 14:30:00,271.26,271.26,270.0,270.07,19535.0,271.26,271.26,270.0,270.07,19535.0
2020-10-19 14:40:00,270.1,270.1,269.61,269.88,10008.0,270.1,270.1,269.61,269.88,10008.0
2020-10-19 14:50:00,269.84,269.99,269.19,269.28,9542.0,269.84,269.99,269.19,269.28,9542.0
2020-10-19 15:00:00,269.27,269.29,268.34,268.82,14052.0,269.27,269.29,268.34,268.82,14052.0
2020-10-19 15:10:00,268.82,269.24,268.54,268.8,19921.0,268.82,269.24,268.54,268.8,19921.0
2020-10-19 15:20:00,268.69,269.46,268.58,269.41,11331.0,268.69,269.46,268.58,269.41,11331.0
2020-10-19 15:30:00,269.39,270.45,269.28,269.97,18846.0,269.39,270.45,269.28,269.97,18846.0
2020-10-19 15:40:00,269.87,270.09,269.31,269.69,21419.0,269.87,270.09,269.31,269.69,21419.0
2020-10-19 15:50:00,269.58,269.58,268.21,268.98,108195.0,269.58,269.58,268.21,268.98,108195.0
2020-10-20 09:30:00,270.04,271.98,268.32,268.73,28954.0,270.04,271.98,268.32,268.73,28954.0
2020-10-20 09:40:00,268.36,269.19,267.88,267.94,15236.0,268.36,269.19,267.88,267.94,15236.0
2020-10-20 09:50:00,267.94,269.37,267.37,269.35,15286.0,267.94,269.37,267.37,269.35,15286.0
2020-10-20 10:00:00,269.51,270.01,269.06,269.9,18389.0,269.51,270.01,269.06,269.9,18389.0
2020-10-20 10:10:00,269.63,269.71,267.75,267.75,16719.0,269.63,269.71,267.75,267.75,16719.0
2020-10-20 10:20:00,267.2,268.35,267.2,267.22,11316.0,267.2,268.35,267.2,267.22,11316.0
2020-10-20 10:30:00,267.34,267.82,267.32,267.37,11512.0,267.34,267.82,267.32,267.37,11512.0
2020-10-20 10:40:00,267.68,267.85,267.11,267.38,12839.0,267.68,267.85,267.11,267.38,12839.0
2020-10-20 10:50:00,267.25,267.54,266.67,266.67,17188.0,267.25,267.54,266.67,266.67,17188.0
2020-10-20 11:00:00,266.57,267.23,266.09,266.94,26948.0,266.57,267.23,266.09,266.94,26948.0
2020-10-20 11:10:00,267.06,268.09,266.87,267.55,24211.0,267.06,268.09,266.87,267.55,24211.0
2020-10-20 11:20:00,267.53,268.51,266.56,268.15,16784.0,267.53,268.51,266.56,268.15,16784.0
2020-10-20 11:30:00,268.24,268.7,267.72,268.26,16179.0,268.24,268.7,267.72,268.26,16179.0
2020-10-20 11:40:00,268.23,269.16,267.97,268.97,17394.0,268.23,269.16,267.97,268.97,17394.0
2020-10-20 11:50:00,269.0,269.0,268.18,268.36,10709.0,269.0,269.0,268.18,268.36,10709.0
2020-10-20 12:00:00,268.43,268.75,267.8,268.0,28391.0,268.43,268.75,267.8,268.0,28391.0
2020-10-20 12:10:00,268.16,268.17,267.1,267.65,26066.0,268.16,268.17,267.1,267.65,26066.0
2020-10-20 12:20:00,267.74,268.47,267.41,267.9,12483.0,267.74,268.47,267.41,267.9,12483.0
2020-10-20 12:30:00,267.74,269.49,267.74,269.09,12942.0,267.74,269.49,267.74,269.09,12942.0
2020-10-20 12:40:00,269.13,269.79,269.13,269.33,10739.0,269.13,269.79,269.13,269.33,10739.0
2020-10-20 12:50:00,269.22,269.77,269.2,269.38,8147.0,269.22,269.77,269.2,269.38,8147.0
2020-10-20 13:00:00,269.4,269.94,269.36,269.7,8936.0,269.4,269.94,269.36,269.7,8936.0
2020-10-20 13:10:00,269.74,270.7,269.61,270.28,11210.0,269.74,270.7,269.61,270.28,11210.0
2020-10-20 13:20:00,270.28,270.96,269.63,270.26,19526.0,270.28,270.96,269.63,270.26,19526.0
2020-10-20 13:30:00,270.31,270.99,270.21,270.57,11343.0,270.31,270.99,270.21,270.57,11343.0
2020-10-20 13:40:00,270.44,270.52,269.81,269.81,7644.0,270.44,270.52,269.81,269.81,7644.0
2020-10-20 13:50:00,269.91,270.0,268.91,269.33,7885.0,269.91,270.0,268.91,269.33,7885.0
2020-10-20 14:00:00,269.41,269.6,268.75,269.16,9983.0,269.41,269.6,268.75,269.16,9983.0
2020-10-20 14:10:00,269.25,269.78,269.16,269.54,6082.0,269.25,269.78,269.16,269.54,6082.0
2020-10-20 14:20:00,269.57,269.57,268.6,268.92,20666.0,269.57,269.57,268.6,268.92,20666.0
2020-10-20 14:30:00,268.95,269.28,268.61,269.05,12340.0,268.95,269.28,268.61,269.05,12340.0
2020-10-20 14:40:00,269.14,269.49,268.86,269.12,6100.0,269.14,269.49,268.86,269.12,6100.0
2020-10-20 14:50:00,269.09,269.18,268.36,268.64,9015.0,269.09,269.18,268.36,268.64,9015.0
2020-10-20 15:00:00,268.62,269.01,268.06,268.06,6808.0,268.62,269.01,268.06,268.06,6808.0
2020-10-20 15:10:00,268.25,268.25,267.1,267.58,15922.0,268.25,268.25,267.1,267.58,15922.0
2020-10-20 15:20:00,267.43,267.93,267.31,267.72,17985.0,267.43,267.93,267.31,267.72,17985.0
2020-10-20 15:30:00,267.65,268.14,267.1,267.8,18488.0,267.65,268.14,267.1,267.8,18488.0
2020-10-20 15:40:00,267.71,268.88,267.71,268.09,25680.0,267.71,268.88,267.71,268.09,25680.0
2020-10-20 15:50:00,268.05,268.27,267.14,267.46,90300.0,268.05,268.27,267.14,267.46,90300.0
2020-10-21 09:30:00,264.99,269.41,264.0,264.98,76677.0,264.99,269.41,264.0,264.98,76677.0
2020-10-21 09:40:00,264.78,264.99,262.25,262.36,37641.0,264.78,264.99,262.25,262.36,37641.0
2020-10-21 09:50:00,262.49,262.64,260.3,262.08,98420.0,262.49,262.64,260.3,262.08,98420.0
2020-10-21 10:00:00,261.74,263.7,261.1,261.49,51643.0,261.74,263.7,261.1,261.49,51643.0
2020-10-21 10:10:00,261.12,262.9,260.83,261.56,32352.0,261.12,262.9,260.83,261.56,32352.0
2020-10-21 10:20:00,261.6,263.92,261.56,263.23,20641.0,261.6,263.92,261.56,263.23,20641.0
2020-10-21 10:30:00,263.49,264.49,262.43,263.5,37861.0,263.49,264.49,262.43,263.5,37861.0
2020-10-21 10:40:00,263.96,264.0,262.42,263.44,23062.0,263.96,264.0,262.42,263.44,23062.0
2020-10-21 10:50:00,262.79,263.5,262.41,262.42,30206.0,262.79,263.5,262.41,262.42,30206.0
2020-10-21 11:00:00,262.49,263.42,262.23,263.01,19352.0,262.49,263.42,262.23,263.01,19352.0
2020-10-21 11:10:00,262.89,263.15,262.59,262.83,20440.0,262.89,263.15,262.59,262.83,20440.0
2020-10-21 11:20:00,262.94,263.02,262.38,262.77,26760.0,262.94,263.02,262.38,262.77,26760.0
2020-10-21 11:30:00,263.01,264.73,262.74,264.73,17473.0,263.01,264.73,262.74,264.73,17473.0
2020-10-21 11:40:00,264.53,265.25,264.19,264.61,14853.0,264.53,265.25,264.19,264.61,14853.0
2020-10-21 11:50:00,264.84,264.96,263.81,264.23,23724.0,264.84,264.96,263.81,264.23,23724.0
2020-10-21 12:00:00,264.06,264.79,263.9,264.1,12185.0,264.06,264.79,263.9,264.1,12185.0
2020-10-21 12:10:00,264.0,264.49,263.5,264.25,17904.0,264.0,264.49,263.5,264.25,17904.0
2020-10-21 12:20:00,264.25,267.07,264.24,267.07,54234.0,264.25,267.07,264.24,267.07,54234.0
2020-10-21 12:30:00,266.92,267.28,266.49,267.05,21776.0,266.92,267.28,266.49,267.05,21776.0
2020-10-21 12:40:00,267.0,267.0,266.39,266.78,6843.0,267.0,267.0,266.39,266.78,6843.0
2020-10-21 12:50:00,266.86,267.25,266.13,266.69,8308.0,266.86,267.25,266.13,266.69,8308.0
2020-10-21 13:00:00,266.72,267.37,266.69,267.1,9463.0,266.72,267.37,266.69,267.1,9463.0
2020-10-21 13:10:00,267.25,269.33,267.21,268.7,11334.0,267.25,269.33,267.21,268.7,11334.0
2020-10-21 13:20:00,268.77,269.08,267.55,267.88,6501.0,268.77,269.08,267.55,267.88,6501.0
2020-10-21 13:30:00,267.52,268.62,267.52,267.86,14824.0,267.52,268.62,267.52,267.86,14824.0
2020-10-21 13:40:00,267.77,268.55,267.74,268.23,12899.0,267.77,268.55,267.74,268.23,12899.0
2020-10-21 13:50:00,268.54,268.74,267.89,268.62,22171.0,268.54,268.74,267.89,268.62,22171.0
2020-10-21 14:00:00,268.59,269.4,268.59,268.9,12448.0,268.59,269.4,268.59,268.9,12448.0
2020-10-21 14:10:00,268.9,270.36,268.7,269.06,27981.0,268.9,270.36,268.7,269.06,27981.0
2020-10-21 14:20:00,268.99,270.25,268.86,269.91,31911.0,268.99,270.25,268.86,269.91,31911.0
2020-10-21 14:30:00,269.88,271.0,269.8,270.44,18486.0,269.88,271.0,269.8,270.44,18486.0
2020-10-21 14:40:00,270.33,270.96,270.13,270.67,22470.0,270.33,270.96,270.13,270.67,22470.0
2020-10-21 14:50:00,270.57,270.97,270.09,270.5,16127.0,270.57,270.97,270.09,270.5,16127.0
2020-10-21 15:00:00,270.71,270.73,269.56,270.01,26765.0,270.71,270.73,269.56,270.01,26765.0
2020-10-21 15:10:00,269.88,270.18,269.55,269.96,15516.0,269.88,270.18,269.55,269.96,15516.0
2020-10-21 15:20:00,270.0,270.25,269.67,269.87,26000.0,270.0,270.25,269.67,269.87,26000.0
2020-10-21 15:30:00,269.81,271.04,269.25,269.25,64462.0,269.81,271.04,269.25,269.25,64462.0
2020-10-21 15:40:00,269.29,269.98,268.57,269.21,49664.0,269.29,269.98,268.57,269.21,49664.0
2020-10-21 15:50:00,269.11,269.93,268.71,268.94,109723.0,269.11,269.93,268.71,268.94,109723.0
2020-10-22 09:30:00,268.75,269.19,265.38,268.49,45816.0,268.75,269.19,265.38,268.49,45816.0
2020-10-22 09:40:00,268.66,268.67,266.77,267.56,37861.0,268.66,268.67,266.77,267.56,37861.0
2020-10-22 09:50:00,267.56,268.13,266.7,267.01,11413.0,267.56,268.13,266.7,267.01,11413.0
2020-10-22 10:00:00,267.01,267.22,265.4,265.73,30215.0,267.01,267.22,265.4,265.73,30215.0
2020-10-22 10:10:00,265.73,266.21,265.29,265.55,25063.0,265.73,266.21,265.29,265.55,25063.0
2020-10-22 10:20:00,265.55,267.04,264.86,267.0,44786.0,265.55,267.04,264.86,267.0,44786.0
2020-10-22 10:30:00,267.22,267.32,266.25,266.36,22991.0,267.22,267.32,266.25,266.36,22991.0
2020-10-22 10:40:00,266.44,266.44,265.49,265.91,12765.0,266.44,266.44,265.49,265.91,12765.0
2020-10-22 10:50:00,266.15,266.95,265.93,266.91,12978.0,266.15,266.95,265.93,266.91,12978.0
2020-10-22 11:00:00,266.77,266.85,265.91,266.09,15622.0,266.77,266.85,265.91,266.09,15622.0
2020-10-22 11:10:00,266.11,266.3,265.4,265.4,13416.0,266.11,266.3,265.4,265.4,13416.0
2020-10-22 11:20:00,265.47,265.62,264.15,265.04,18954.0,265.47,265.62,264.15,265.04,18954.0
2020-10-22 11:30:00,264.96,264.96,263.14,263.43,11692.0,264.96,264.96,263.14,263.43,11692.0
2020-10-22 11:40:00,263.55,263.77,263.3,263.53,7128.0,263.55,263.77,263.3,263.53,7128.0
2020-10-22 11:50:00,263.32,263.42,262.83,262.93,9921.0,263.32,263.42,262.83,262.93,9921.0
2020-10-22 12:00:00,262.91,263.43,262.5,263.05,15773.0,262.91,263.43,262.5,263.05,15773.0
2020-10-22 12:10:00,263.05,264.16,263.02,263.92,14587.0,263.05,264.16,263.02,263.92,14587.0
2020-10-22 12:20:00,263.92,264.32,263.66,264.32,12494.0,263.92,264.32,263.66,264.32,12494.0
2020-10-22 12:30:00,264.21,264.21,263.75,263.91,7142.0,264.21,264.21,263.75,263.91,7142.0
2020-10-22 12:40:00,263.96,263.96,263.21,263.6,8758.0,263.96,263.96,263.21,263.6,8758.0
2020-10-22 12:50:00,263.69,263.99,263.4,263.99,4627.0,263.69,263.99,263.4,263.99,4627.0
2020-10-22 13:00:00,263.99,263.99,263.21,263.69,9838.0,263.99,263.99,263.21,263.69,9838.0
2020-10-22 13:10:00,263.95,264.47,263.77,263.86,7291.0,263.95,264.47,263.77,263.86,7291.0
2020-10-22 13:20:00,263.8,263.86,263.45,263.85,6510.0,263.8,263.86,263.45,263.85,6510.0
2020-10-22 13:30:00,263.94,264.47,263.66,264.38,12037.0,263.94,264.47,263.66,264.38,12037.0
2020-10-22 13:40:00,264.52,264.95,264.43,264.52,13452.0,264.52,264.95,264.43,264.52,13452.0
2020-10-22 13:50:00,264.59,264.66,263.99,264.1,11000.0,264.59,264.66,263.99,264.1,11000.0
2020-10-22 14:00:00,264.14,264.3,263.84,264.06,11788.0,264.14,264.3,263.84,264.06,11788.0
2020-10-22 14:10:00,264.07,264.66,263.85,264.21,9061.0,264.07,264.66,263.85,264.21,9061.0
2020-10-22 14:20:00,264.15,264.4,264.0,264.2,5724.0,264.15,264.4,264.0,264.2,5724.0
2020-10-22 14:30:00,264.18,264.75,263.97,264.62,16435.0,264.18,264.75,263.97,264.62,16435.0
2020-10-22 14:40:00,264.64,264.97,264.62,264.73,6790.0,264.64,264.97,264.62,264.73,6790.0
2020-10-22 14:50:00,264.8,264.99,264.38,264.59,6665.0,264.8,264.99,264.38,264.59,6665.0
2020-10-22 15:00:00,264.51,264.64,263.75,264.13,18987.0,264.51,264.64,263.75,264.13,18987.0
2020-10-22 15:10:00,264.13,264.25,263.0,264.22,24458.0,264.13,264.25,263.0,264.22,24458.0
2020-10-22 15:20:00,264.14,265.35,263.88,265.35,15049.0,264.14,265.35,263.88,265.35,15049.0
2020-10-22 15:30:00,265.3,266.29,265.12,265.58,19766.0,265.3,266.29,265.12,265.58,19766.0
2020-10-22 15:40:00,265.59,266.3,265.32,266.25,33006.0,265.59,266.3,265.32,266.25,33006.0
2020-10-22 15:50:00,266.28,267.61,266.17,267.01,110224.0,266.28,267.61,266.17,267.01,110224.0
2020-10-23 09:30:00,267.23,267.23,264.13,264.94,26069.0,267.23,267.23,264.13,264.94,26069.0
2020-10-23 09:40:00,264.71,265.11,263.85,263.96,15319.0,264.71,265.11,263.85,263.96,15319.0
2020-10-23 09:50:00,263.95,265.97,263.68,265.6,15910.0,263.95,265.97,263.68,265.6,15910.0
2020-10-23 10:00:00,265.39,265.39,264.32,264.77,9815.0,265.39,265.39,264.32,264.77,9815.0
2020-10-23 10:10:00,264.65,264.76,263.34,263.35,8987.0,264.65,264.76,263.34,263.35,8987.0
2020-10-23 10:20:00,263.38,263.74,262.77,263.13,19253.0,263.38,263.74,262.77,263.13,19253.0
2020-10-23 10:30:00,263.14,263.42,262.52,262.52,12030.0,263.14,263.42,262.52,262.52,12030.0
2020-10-23 10:40:00,262.63,263.56,262.17,262.92,22063.0,262.63,263.56,262.17,262.92,22063.0
2020-10-23 10:50:00,263.26,263.31,262.42,262.64,18658.0,263.26,263.31,262.42,262.64,18658.0
2020-10-23 11:00:00,262.54,263.38,262.4,263.21,11535.0,262.54,263.38,262.4,263.21,11535.0
2020-10-23 11:10:00,263.21,263.79,263.02,263.79,19561.0,263.21,263.79,263.02,263.79,19561.0
2020-10-23 11:20:00,263.5,264.3,262.86,264.24,17356.0,263.5,264.3,262.86,264.24,17356.0
2020-10-23 11:30:00,264.27,264.65,263.98,264.34,13071.0,264.27,264.65,263.98,264.34,13071.0
2020-10-23 11:40:00,264.34,264.77,264.03,264.03,9779.0,264.34,264.77,264.03,264.03,9779.0
2020-10-23 11:50:00,264.11,264.47,263.72,264.35,8236.0,264.11,264.47,263.72,264.35,8236.0
2020-10-23 12:00:00,264.34,265.16,263.87,264.55,24137.0,264.34,265.16,263.87,264.55,24137.0
2020-10-23 12:10:00,264.56,264.72,263.86,264.47,15521.0,264.56,264.72,263.86,264.47,15521.0
2020-10-23 12:20:00,264.44,264.88,264.12,264.75,13943.0,264.44,264.88,264.12,264.75,13943.0
2020-10-23 12:30:00,264.75,265.63,264.64,265.57,16271.0,264.75,265.63,264.64,265.57,16271.0
2020-10-23 12:40:00,265.64,265.8,265.12,265.12,8779.0,265.64,265.8,265.12,265.12,8779.0
2020-10-23 12:50:00,265.12,265.15,264.86,264.87,5971.0,265.12,265.15,264.86,264.87,5971.0
2020-10-23 13:00:00,264.91,265.41,264.91,265.12,6217.0,264.91,265.41,264.91,265.12,6217.0
2020-10-23 13:10:00,265.16,265.61,265.11,265.48,11112.0,265.16,265.61,265.11,265.48,11112.0
2020-10-23 13:20:00,265.54,265.96,265.54,265.81,11142.0,265.54,265.96,265.54,265.81,11142.0
2020-10-23 13:30:00,265.81,266.15,265.81,265.85,9524.0,265.81,266.15,265.81,265.85,9524.0
2020-10-23 13:40:00,265.82,265.95,265.73,265.86,6183.0,265.82,265.95,265.73,265.86,6183.0
2020-10-23 13:50:00,265.87,266.06,265.63,265.84,12501.0,265.87,266.06,265.63,265.84,12501.0
2020-10-23 14:00:00,265.93,266.27,265.84,265.91,5646.0,265.93,266.27,265.84,265.91,5646.0
2020-10-23 14:10:00,265.92,266.02,265.71,265.85,5659.0,265.92,266.02,265.71,265.85,5659.0
2020-10-23 14:20:00,265.82,265.83,265.55,265.79,9226.0,265.82,265.83,265.55,265.79,9226.0
2020-10-23 14:30:00,265.8,265.91,265.65,265.79,8760.0,265.8,265.91,265.65,265.79,8760.0
2020-10-23 14:40:00,265.71,265.98,265.71,265.88,5275.0,265.71,265.98,265.71,265.88,5275.0
2020-10-23 14:50:00,265.97,266.04,265.58,265.75,6871.0,265.97,266.04,265.58,265.75,6871.0
2020-10-23 15:00:00,265.79,266.07,265.59,266.06,17644.0,265.79,266.07,265.59,266.06,17644.0
2020-10-23 15:10:00,265.99,266.2,265.72,265.81,8006.0,265.99,266.2,265.72,265.81,8006.0
2020-10-23 15:20:00,265.83,265.93,265.25,265.34,13678.0,265.83,265.93,265.25,265.34,13678.0
2020-10-23 15:30:00,265.39,265.4,264.74,265.16,18820.0,265.39,265.4,264.74,265.16,18820.0
2020-10-23 15:40:00,265.16,265.3,264.91,265.1,17269.0,265.16,265.3,264.91,265.1,17269.0
2020-10-23 15:50:00,265.03,265.35,264.56,265.12,103606.0,265.03,265.35,264.56,265.12,103606.0
2020-10-26 09:30:00,263.51,264.18,262.69,263.8,27973.0,263.51,264.18,262.69,263.8,27973.0
2020-10-26 09:40:00,263.84,264.0,263.07,263.81,27483.0,263.84,264.0,263.07,263.81,27483.0
2020-10-26 09:50:00,263.71,263.84,262.91,263.32,23421.0,263.71,263.84,262.91,263.32,23421.0
2020-10-26 10:00:00,263.5,263.6,262.6,263.23,38049.0,263.5,263.6,262.6,263.23,38049.0
2020-10-26 10:10:00,263.53,263.53,261.98,261.99,16279.0,263.53,263.53,261.98,261.99,16279.0
2020-10-26 10:20:00,262.13,262.39,261.38,261.38,9375.0,262.13,262.39,261.38,261.38,9375.0
2020-10-26 10:30:00,261.32,261.68,260.7,261.44,19838.0,261.32,261.68,260.7,261.44,19838.0
2020-10-26 10:40:00,261.32,261.41,260.17,260.25,14173.0,261.32,261.41,260.17,260.25,14173.0
2020-10-26 10:50:00,260.23,260.79,260.07,260.63,9700.0,260.23,260.79,260.07,260.63,9700.0
2020-10-26 11:00:00,260.52,260.52,259.0,259.78,34124.0,260.52,260.52,259.0,259.78,34124.0
2020-10-26 11:10:00,259.98,260.16,259.15,259.16,8432.0,259.98,260.16,259.15,259.16,8432.0
2020-10-26 11:20:00,259.14,259.82,259.14,259.54,7189.0,259.14,259.82,259.14,259.54,7189.0
2020-10-26 11:30:00,259.39,259.44,258.91,259.12,12143.0,259.39,259.44,258.91,259.12,12143.0
2020-10-26 11:40:00,259.0,259.36,258.69,258.75,6045.0,259.0,259.36,258.69,258.75,6045.0
2020-10-26 11:50:00,258.7,259.51,258.5,259.09,11656.0,258.7,259.51,258.5,259.09,11656.0
2020-10-26 12:00:00,258.94,259.31,258.37,258.4,18881.0,258.94,259.31,258.37,258.4,18881.0
2020-10-26 12:10:00,258.43,258.52,257.08,257.43,27053.0,258.43,258.52,257.08,257.43,27053.0
2020-10-26 12:20:00,257.37,257.4,256.4,256.64,16152.0,257.37,257.4,256.4,256.64,16152.0
2020-10-26 12:30:00,256.71,256.97,256.43,256.65,10750.0,256.71,256.97,256.43,256.65,10750.0
2020-10-26 12:40:00,256.49,257.03,256.49,256.63,14860.0,256.49,257.03,256.49,256.63,14860.0
2020-10-26 12:50:00,256.64,257.26,256.59,257.26,7025.0,256.64,257.26,256.59,257.26,7025.0
2020-10-26 13:00:00,257.33,257.85,256.93,257.7,4683.0,257.33,257.85,256.93,257.7,4683.0
2020-10-26 13:10:00,257.96,258.22,257.45,257.51,8320.0,257.96,258.22,257.45,257.51,8320.0
2020-10-26 13:20:00,257.55,257.64,256.3,256.6,12083.0,257.55,257.64,256.3,256.6,12083.0
2020-10-26 13:30:00,256.5,256.97,256.11,256.91,10478.0,256.5,256.97,256.11,256.91,10478.0
2020-10-26 13:40:00,256.87,257.46,256.81,257.42,9808.0,256.87,257.46,256.81,257.42,9808.0
2020-10-26 13:50:00,257.6,258.5,257.6,258.34,8718.0,257.6,258.5,257.6,258.34,8718.0
2020-10-26 14:00:00,257.91,258.64,257.61,258.37,9416.0,257.91,258.64,257.61,258.37,9416.0
2020-10-26 14:10:00,258.41,258.82,258.2,258.57,5776.0,258.41,258.82,258.2,258.57,5776.0
2020-10-26 14:20:00,258.6,258.87,257.0,257.87,21915.0,258.6,258.87,257.0,257.87,21915.0
2020-10-26 14:30:00,257.82,257.82,257.0,257.19,9697.0,257.82,257.82,257.0,257.19,9697.0
2020-10-26 14:40:00,257.21,257.44,256.65,257.14,21937.0,257.21,257.44,256.65,257.14,21937.0
2020-10-26 14:50:00,257.23,257.63,257.02,257.05,11925.0,257.23,257.63,257.02,257.05,11925.0
2020-10-26 15:00:00,257.14,257.46,256.5,256.79,19608.0,257.14,257.46,256.5,256.79,19608.0
2020-10-26 15:10:00,256.95,256.99,256.43,256.59,12379.0,256.95,256.99,256.43,256.59,12379.0
2020-10-26 15:20:00,256.64,257.04,256.41,256.76,21164.0,256.64,257.04,256.41,256.76,21164.0
2020-10-26 15:30:00,256.87,257.59,256.75,256.96,16324.0,256.87,257.59,256.75,256.96,16324.0
2020-10-26 15:40:00,256.99,257.07,255.83,256.13,31596.0,256.99,257.07,255.83,256.13,31596.0
2020-10-26 15:50:00,255.99,257.06,255.83,257.06,58047.0,255.99,257.06,255.83,257.06,58047.0
2020-10-27 09:30:00,256.33,258.7,255.67,258.37,32442.0,256.33,258.7,255.67,258.37,32442.0
2020-10-27 09:40:00,258.1,258.22,256.97,258.13,13821.0,258.1,258.22,256.97,258.13,13821.0
2020-10-27 09:50:00,257.86,258.24,257.18,258.07,7962.0,257.86,258.24,257.18,258.07,7962.0
2020-10-27 10:00:00,258.24,258.25,256.74,257.19,15899.0,258.24,258.25,256.74,257.19,15899.0
2020-10-27 10:10:00,257.18,257.64,256.07,256.42,18732.0,257.18,257.64,256.07,256.42,18732.0
2020-10-27 10:20:00,256.42,256.53,256.13,256.47,7137.0,256.42,256.53,256.13,256.47,7137.0
2020-10-27 10:30:00,256.41,257.04,256.37,257.0,8995.0,256.41,257.04,256.37,257.0,8995.0
2020-10-27 10:40:00,256.75,257.47,256.45,257.47,4330.0,256.75,257.47,256.45,257.47,4330.0
2020-10-27 10:50:00,257.37,257.37,256.53,256.87,11775.0,257.37,257.37,256.53,256.87,11775.0
2020-10-27 11:00:00,256.92,257.72,256.8,257.72,13831.0,256.92,257.72,256.8,257.72,13831.0
2020-10-27 11:10:00,257.64,257.99,256.74,256.98,20490.0,257.64,257.99,256.74,256.98,20490.0
2020-10-27 11:20:00,256.97,256.97,255.68,255.76,14100.0,256.97,256.97,255.68,255.76,14100.0
2020-10-27 11:30:00,255.66,255.91,254.92,255.89,16069.0,255.66,255.91,254.92,255.89,16069.0
2020-10-27 11:40:00,256.05,256.84,255.79,256.67,7801.0,256.05,256.84,255.79,256.67,7801.0
2020-10-27 11:50:00,256.75,257.58,256.6,257.5,7015.0,256.75,257.58,256.6,257.5,7015.0
2020-10-27 12:00:00,257.4,257.44,257.05,257.11,7919.0,257.4,257.44,257.05,257.11,7919.0
2020-10-27 12:10:00,257.19,257.88,257.12,257.88,12343.0,257.19,257.88,257.12,257.88,12343.0
2020-10-27 12:20:00,257.96,258.46,257.47,257.49,7543.0,257.96,258.46,257.47,257.49,7543.0
2020-10-27 12:30:00,257.41,258.37,257.38,258.18,6171.0,257.41,258.37,257.38,258.18,6171.0
2020-10-27 12:40:00,258.1,258.12,257.32,257.67,5741.0,258.1,258.12,257.32,257.67,5741.0
2020-10-27 12:50:00,257.67,257.67,257.05,257.38,5438.0,257.67,257.67,257.05,257.38,5438.0
2020-10-27 13:00:00,257.32,257.49,257.07,257.07,2612.0,257.32,257.49,257.07,257.07,2612.0
2020-10-27 13:10:00,257.15,257.28,256.8,256.84,4305.0,257.15,257.28,256.8,256.84,4305.0
2020-10-27 13:20:00,256.81,257.98,256.81,257.98,6512.0,256.81,257.98,256.81,257.98,6512.0
2020-10-27 13:30:00,258.0,258.36,257.78,257.98,8805.0,258.0,258.36,257.78,257.98,8805.0
2020-10-27 13:40:00,257.92,257.92,256.88,257.04,21556.0,257.92,257.92,256.88,257.04,21556.0
2020-10-27 13:50:00,257.18,257.58,257.13,257.31,7204.0,257.18,257.58,257.13,257.31,7204.0
2020-10-27 14:00:00,257.38,257.43,257.19,257.39,6223.0,257.38,257.43,257.19,257.39,6223.0
2020-10-27 14:10:00,257.34,257.73,257.24,257.49,17411.0,257.34,257.73,257.24,257.49,17411.0
2020-10-27 14:20:00,257.35,257.74,257.34,257.65,9613.0,257.35,257.74,257.34,257.65,9613.0
2020-10-27 14:30:00,257.64,257.64,257.02,257.17,5227.0,257.64,257.64,257.02,257.17,5227.0
2020-10-27 14:40:00,257.09,257.33,256.75,257.13,4158.0,257.09,257.33,256.75,257.13,4158.0
2020-10-27 14:50:00,257.08,257.12,256.38,256.54,5611.0,257.08,257.12,256.38,256.54,5611.0
2020-10-27 15:00:00,256.41,256.5,255.4,255.48,19834.0,256.41,256.5,255.4,255.48,19834.0
2020-10-27 15:10:00,255.48,255.55,255.1,255.2,13872.0,255.48,255.55,255.1,255.2,13872.0
2020-10-27 15:20:00,255.28,255.87,255.28,255.54,7685.0,255.28,255.87,255.28,255.54,7685.0
2020-10-27 15:30:00,255.56,256.34,255.56,256.34,14837.0,255.56,256.34,255.56,256.34,14837.0
2020-10-27 15:40:00,256.34,256.74,256.0,256.33,18521.0,256.34,256.74,256.0,256.33,18521.0
2020-10-27 15:50:00,256.28,256.31,255.31,255.31,32039.0,256.28,256.31,255.31,255.31,32039.0
2020-10-28 09:30:00,251.03,251.99,249.41,251.75,39335.0,251.03,251.99,249.41,251.75,39335.0
2020-10-28 09:40:00,251.33,253.21,250.85,251.75,17536.0,251.33,253.21,250.85,251.75,17536.0
2020-10-28 09:50:00,250.98,251.54,250.38,250.7,11777.0,250.98,251.54,250.38,250.7,11777.0
2020-10-28 10:00:00,250.45,250.45,249.54,250.36,13814.0,250.45,250.45,249.54,250.36,13814.0
2020-10-28 10:10:00,250.33,250.33,249.26,249.69,21885.0,250.33,250.33,249.26,249.69,21885.0
2020-10-28 10:20:00,249.53,249.53,247.99,249.09,30520.0,249.53,249.53,247.99,249.09,30520.0
2020-10-28 10:30:00,249.2,250.41,248.72,249.77,27164.0,249.2,250.41,248.72,249.77,27164.0
2020-10-28 10:40:00,249.93,250.41,248.9,249.0,16768.0,249.93,250.41,248.9,249.0,16768.0
2020-10-28 10:50:00,249.0,249.39,248.1,249.16,26446.0,249.0,249.39,248.1,249.16,26446.0
2020-10-28 11:00:00,249.07,249.15,247.38,248.75,11171.0,249.07,249.15,247.38,248.75,11171.0
2020-10-28 11:10:00,248.66,248.91,247.92,248.05,13198.0,248.66,248.91,247.92,248.05,13198.0
2020-10-28 11:20:00,247.98,248.24,247.63,248.06,8249.0,247.98,248.24,247.63,248.06,8249.0
2020-10-28 11:30:00,248.04,248.82,247.76,248.81,12589.0,248.04,248.82,247.76,248.81,12589.0
2020-10-28 11:40:00,248.67,249.34,248.32,248.97,9401.0,248.67,249.34,248.32,248.97,9401.0
2020-10-28 11:50:00,249.02,249.45,248.52,248.52,22599.0,249.02,249.45,248.52,248.52,22599.0
2020-10-28 12:00:00,248.58,248.74,247.84,247.84,14711.0,248.58,248.74,247.84,247.84,14711.0
2020-10-28 12:10:00,247.89,248.47,247.89,248.44,13793.0,247.89,248.47,247.89,248.44,13793.0
2020-10-28 12:20:00,248.39,248.39,247.48,247.51,25441.0,248.39,248.39,247.48,247.51,25441.0
2020-10-28 12:30:00,247.48,248.08,247.31,247.36,12540.0,247.48,248.08,247.31,247.36,12540.0
2020-10-28 12:40:00,247.27,247.59,246.9,247.46,19825.0,247.27,247.59,246.9,247.46,19825.0
2020-10-28 12:50:00,247.15,248.28,247.0,248.1,9621.0,247.15,248.28,247.0,248.1,9621.0
2020-10-28 13:00:00,248.11,248.54,247.96,248.2,26760.0,248.11,248.54,247.96,248.2,26760.0
2020-10-28 13:10:00,248.26,248.32,247.53,247.81,6698.0,248.26,248.32,247.53,247.81,6698.0
2020-10-28 13:20:00,248.02,248.02,247.48,247.91,8485.0,248.02,248.02,247.48,247.91,8485.0
2020-10-28 13:30:00,247.99,248.45,247.75,248.27,6483.0,247.99,248.45,247.75,248.27,6483.0
2020-10-28 13:40:00,248.27,249.15,247.78,248.8,20959.0,248.27,249.15,247.78,248.8,20959.0
2020-10-28 13:50:00,248.91,249.24,248.73,249.24,15884.0,248.91,249.24,248.73,249.24,15884.0
2020-10-28 14:00:00,249.05,249.05,247.31,247.45,23903.0,249.05,249.05,247.31,247.45,23903.0
2020-10-28 14:10:00,247.45,247.72,247.23,247.39,13190.0,247.45,247.72,247.23,247.39,13190.0
2020-10-28 14:20:00,247.43,247.91,247.33,247.76,13116.0,247.43,247.91,247.33,247.76,13116.0
2020-10-28 14:30:00,247.88,247.97,246.15,246.24,17133.0,247.88,247.97,246.15,246.24,17133.0
2020-10-28 14:40:00,246.12,246.87,245.82,246.87,16407.0,246.12,246.87,245.82,246.87,16407.0
2020-10-28 14:50:00,246.67,247.36,245.89,246.92,20442.0,246.67,247.36,245.89,246.92,20442.0
2020-10-28 15:00:00,247.05,247.27,245.9,245.91,23567.0,247.05,247.27,245.9,245.91,23567.0
2020-10-28 15:10:00,245.85,246.19,245.34,245.71,13645.0,245.85,246.19,245.34,245.71,13645.0
2020-10-28 15:20:00,245.63,246.89,245.43,246.55,11873.0,245.63,246.89,245.43,246.55,11873.0
2020-10-28 15:30:00,246.67,247.51,246.14,246.14,11485.0,246.67,247.51,246.14,246.14,11485.0
2020-10-28 15:40:00,246.25,246.49,245.76,245.94,28144.0,246.25,246.49,245.76,245.94,28144.0
2020-10-28 15:50:00,245.83,245.87,244.18,244.43,118973.0,245.83,245.87,244.18,244.43,118973.0
2020-10-29 09:30:00,244.97,246.14,243.25,245.72,49540.0,244.97,246.14,243.25,245.72,49540.0
2020-10-29 09:40:00,245.0,246.0,244.4,245.11,17963.0,245.0,246.0,244.4,245.11,17963.0
2020-10-29 09:50:00,244.72,245.94,244.72,245.86,16121.0,244.72,245.94,244.72,245.86,16121.0
2020-10-29 10:00:00,245.81,245.85,244.81,245.42,12966.0,245.81,245.85,244.81,245.42,12966.0
2020-10-29 10:10:00,245.41,245.6,244.02,244.94,9662.0,245.41,245.6,244.02,244.94,9662.0
2020-10-29 10:20:00,244.99,245.54,244.44,245.04,18051.0,244.99,245.54,244.44,245.04,18051.0
2020-10-29 10:30:00,245.22,245.55,244.91,245.38,23337.0,245.22,245.55,244.91,245.38,23337.0
2020-10-29 10:40:00,245.41,246.36,245.15,246.19,21415.0,245.41,246.36,245.15,246.19,21415.0
2020-10-29 10:50:00,246.27,246.61,245.78,246.2,51356.0,246.27,246.61,245.78,246.2,51356.0
2020-10-29 11:00:00,246.32,246.37,245.43,245.64,14290.0,246.32,246.37,245.43,245.64,14290.0
2020-10-29 11:10:00,245.66,246.84,245.34,246.84,15491.0,245.66,246.84,245.34,246.84,15491.0
2020-10-29 11:20:00,246.8,246.9,246.12,246.12,4804.0,246.8,246.9,246.12,246.12,4804.0
2020-10-29 11:30:00,246.0,246.3,245.67,246.3,12307.0,246.0,246.3,245.67,246.3,12307.0
2020-10-29 11:40:00,246.4,246.65,246.04,246.57,12360.0,246.4,246.65,246.04,246.57,12360.0
2020-10-29 11:50:00,246.47,246.47,245.63,245.68,12100.0,246.47,246.47,245.63,245.68,12100.0
2020-10-29 12:00:00,245.75,245.9,245.11,245.11,9256.0,245.75,245.9,245.11,245.11,9256.0
2020-10-29 12:10:00,245.0,245.57,244.85,245.56,14242.0,245.0,245.57,244.85,245.56,14242.0
2020-10-29 12:20:00,245.48,245.5,245.0,245.02,5800.0,245.48,245.5,245.0,245.02,5800.0
2020-10-29 12:30:00,245.1,245.16,244.31,244.7,10379.0,245.1,245.16,244.31,244.7,10379.0
2020-10-29 12:40:00,244.62,245.49,244.51,245.49,7230.0,244.62,245.49,244.51,245.49,7230.0
2020-10-29 12:50:00,245.48,245.5,245.0,245.11,5956.0,245.48,245.5,245.0,245.11,5956.0
2020-10-29 13:00:00,245.09,245.09,243.99,244.25,16422.0,245.09,245.09,243.99,244.25,16422.0
2020-10-29 13:10:00,244.2,244.81,244.2,244.29,7979.0,244.2,244.81,244.2,244.29,7979.0
2020-10-29 13:20:00,244.24,245.05,244.21,244.8,13628.0,244.24,245.05,244.21,244.8,13628.0
2020-10-29 13:30:00,244.88,245.75,244.81,245.66,9233.0,244.88,245.75,244.81,245.66,9233.0
2020-10-29 13:40:00,245.75,246.3,245.74,246.17,10525.0,245.75,246.3,245.74,246.17,10525.0
2020-10-29 13:50:00,246.18,246.6,246.16,246.43,14774.0,246.18,246.6,246.16,246.43,14774.0
2020-10-29 14:00:00,246.34,247.35,246.11,247.02,17147.0,246.34,247.35,246.11,247.02,17147.0
2020-10-29 14:10:00,246.9,247.07,246.48,247.06,9300.0,246.9,247.07,246.48,247.06,9300.0
2020-10-29 14:20:00,247.05,247.1,246.63,246.92,10319.0,247.05,247.1,246.63,246.92,10319.0
2020-10-29 14:30:00,246.87,247.19,246.17,246.52,16906.0,246.87,247.19,246.17,246.52,16906.0
2020-10-29 14:40:00,246.58,247.22,246.43,246.69,11193.0,246.58,247.22,246.43,246.69,11193.0
2020-10-29 14:50:00,246.7,247.21,246.64,246.94,8311.0,246.7,247.21,246.64,246.94,8311.0
2020-10-29 15:00:00,246.89,247.18,246.76,246.99,9037.0,246.89,247.18,246.76,246.99,9037.0
2020-10-29 15:10:00,246.93,246.93,246.0,246.91,17694.0,246.93,246.93,246.0,246.91,17694.0
2020-10-29 15:20:00,246.63,247.5,246.6,247.43,17567.0,246.63,247.5,246.6,247.43,17567.0
2020-10-29 15:30:00,247.51,247.81,247.46,247.62,24299.0,247.51,247.81,247.46,247.62,24299.0
2020-10-29 15:40:00,247.61,247.73,246.96,247.5,20355.0,247.61,247.73,246.96,247.5,20355.0
2020-10-29 15:50:00,247.28,247.94,245.46,245.46,89307.0,247.28,247.94,245.46,245.46,89307.0
2020-10-30 09:30:00,246.75,249.79,245.66,246.42,36069.0,246.75,249.79,245.66,246.42,36069.0
2020-10-30 09:40:00,246.92,246.92,244.74,245.85,16655.0,246.92,246.92,244.74,245.85,16655.0
2020-10-30 09:50:00,245.05,246.35,245.05,245.73,12508.0,245.05,246.35,245.05,245.73,12508.0
2020-10-30 10:00:00,245.63,246.87,245.23,246.29,22409.0,245.63,246.87,245.23,246.29,22409.0
2020-10-30 10:10:00,246.38,246.8,245.65,246.09,11821.0,246.38,246.8,245.65,246.09,11821.0
2020-10-30 10:20:00,246.26,246.37,245.32,245.47,15172.0,246.26,246.37,245.32,245.47,15172.0
2020-10-30 10:30:00,245.36,246.4,245.3,246.0,26075.0,245.36,246.4,245.3,246.0,26075.0
2020-10-30 10:40:00,245.76,245.8,243.73,244.41,22722.0,245.76,245.8,243.73,244.41,22722.0
2020-10-30 10:50:00,244.52,245.55,244.29,244.46,19249.0,244.52,245.55,244.29,244.46,19249.0
2020-10-30 11:00:00,244.83,245.55,244.64,244.64,11394.0,244.83,245.55,244.64,244.64,11394.0
2020-10-30 11:10:00,244.59,245.6,244.58,244.76,13068.0,244.59,245.6,244.58,244.76,13068.0
2020-10-30 11:20:00,244.76,245.5,244.5,244.63,14160.0,244.76,245.5,244.5,244.63,14160.0
2020-10-30 11:30:00,244.58,245.07,244.25,244.66,11417.0,244.58,245.07,244.25,244.66,11417.0
2020-10-30 11:40:00,244.57,245.12,244.29,245.09,10719.0,244.57,245.12,244.29,245.09,10719.0
2020-10-30 11:50:00,245.16,245.57,244.97,245.22,4676.0,245.16,245.57,244.97,245.22,4676.0
2020-10-30 12:00:00,244.99,246.0,244.92,245.68,5350.0,244.99,246.0,244.92,245.68,5350.0
2020-10-30 12:10:00,245.7,246.84,245.37,246.62,12987.0,245.7,246.84,245.37,246.62,12987.0
2020-10-30 12:20:00,246.58,247.28,246.54,247.15,8768.0,246.58,247.28,246.54,247.15,8768.0
2020-10-30 12:30:00,246.92,247.39,246.64,246.79,11924.0,246.92,247.39,246.64,246.79,11924.0
2020-10-30 12:40:00,246.94,247.1,246.39,246.5,14093.0,246.94,247.1,246.39,246.5,14093.0
2020-10-30 12:50:00,246.41,246.89,246.32,246.89,7709.0,246.41,246.89,246.32,246.89,7709.0
2020-10-30 13:00:00,246.66,247.03,246.41,246.98,21184.0,246.66,247.03,246.41,246.98,21184.0
2020-10-30 13:10:00,247.09,247.55,246.74,247.34,9458.0,247.09,247.55,246.74,247.34,9458.0
2020-10-30 13:20:00,247.34,247.81,246.96,247.81,13118.0,247.34,247.81,246.96,247.81,13118.0
2020-10-30 13:30:00,247.62,247.81,247.06,247.69,14120.0,247.62,247.81,247.06,247.69,14120.0
2020-10-30 13:40:00,247.63,247.88,247.17,247.46,40908.0,247.63,247.88,247.17,247.46,40908.0
2020-10-30 13:50:00,247.52,247.58,246.25,246.74,27808.0,247.52,247.58,246.25,246.74,27808.0
2020-10-30 14:00:00,246.6,247.89,246.58,247.86,8697.0,246.6,247.89,246.58,247.86,8697.0
2020-10-30 14:10:00,248.0,248.31,247.7,248.31,9250.0,248.0,248.31,247.7,248.31,9250.0
2020-10-30 14:20:00,248.33,249.09,247.61,248.41,12246.0,248.33,249.09,247.61,248.41,12246.0
2020-10-30 14:30:00,248.41,249.14,247.8,248.9,16923.0,248.41,249.14,247.8,248.9,16923.0
2020-10-30 14:40:00,248.82,249.05,247.72,248.57,17074.0,248.82,249.05,247.72,248.57,17074.0
2020-10-30 14:50:00,248.57,250.99,248.43,250.99,34711.0,248.57,250.99,248.43,250.99,34711.0
2020-10-30 15:00:00,250.82,251.36,250.19,250.27,28995.0,250.82,251.36,250.19,250.27,28995.0
2020-10-30 15:10:00,250.48,251.23,250.48,251.01,22615.0,250.48,251.23,250.48,251.01,22615.0
2020-10-30 15:20:00,251.08,251.43,249.95,250.22,18059.0,251.08,251.43,249.95,250.22,18059.0
2020-10-30 15:30:00,250.37,250.58,249.42,250.11,20769.0,250.37,250.58,249.42,250.11,20769.0
2020-10-30 15:40:00,250.34,251.35,250.03,250.63,31467.0,250.34,251.35,250.03,250.63,31467.0
2020-10-30 15:50:00,250.46,252.21,250.32,252.07,121431.0,250.46,252.21,250.32,252.07,121431.0
2020-11-02 09:30:00,253.64,254.54,251.51,251.93,52492.0,253.64,254.54,251.51,251.93,52492.0
2020-11-02 09:40:00,251.4,253.79,250.13,253.57,26165.0,251.4,253.79,250.13,253.57,26165.0
2020-11-02 09:50:00,253.08,254.1,253.06,253.51,38382.0,253.08,254.1,253.06,253.51,38382.0
2020-11-02 10:00:00,253.83,255.8,253.54,255.6,105677.0,253.83,255.8,253.54,255.6,105677.0
2020-11-02 10:10:00,255.59,255.66,254.49,255.35,22059.0,255.59,255.66,254.49,255.35,22059.0
2020-11-02 10:20:00,255.37,255.39,254.2,254.2,12320.0,255.37,255.39,254.2,254.2,12320.0
2020-11-02 10:30:00,253.78,254.12,251.17,252.69,39344.0,253.78,254.12,251.17,252.69,39344.0
2020-11-02 10:40:00,252.85,253.53,252.42,253.17,17116.0,252.85,253.53,252.42,253.17,17116.0
2020-11-02 10:50:00,253.14,254.11,253.01,253.32,9213.0,253.14,254.11,253.01,253.32,9213.0
2020-11-02 11:00:00,253.24,253.44,252.58,253.11,58046.0,253.24,253.44,252.58,253.11,58046.0
2020-11-02 11:10:00,253.01,253.04,251.24,251.24,6355.0,253.01,253.04,251.24,251.24,6355.0
2020-11-02 11:20:00,251.39,252.4,251.3,252.37,15702.0,251.39,252.4,251.3,252.37,15702.0
2020-11-02 11:30:00,252.56,252.89,252.03,252.18,5245.0,252.56,252.89,252.03,252.18,5245.0
2020-11-02 11:40:00,252.36,252.8,252.32,252.32,4833.0,252.36,252.8,252.32,252.32,4833.0
2020-11-02 11:50:00,252.31,252.91,252.25,252.47,8591.0,252.31,252.91,252.25,252.47,8591.0
2020-11-02 12:00:00,252.41,252.47,251.3,251.56,10159.0,252.41,252.47,251.3,251.56,10159.0
2020-11-02 12:10:00,251.56,251.68,250.95,251.06,10359.0,251.56,251.68,250.95,251.06,10359.0
2020-11-02 12:20:00,251.24,251.47,250.76,251.47,13334.0,251.24,251.47,250.76,251.47,13334.0
2020-11-02 12:30:00,251.27,251.5,250.71,250.95,7366.0,251.27,251.5,250.71,250.95,7366.0
2020-11-02 12:40:00,251.0,251.14,250.78,250.82,6223.0,251.0,251.14,250.78,250.82,6223.0
2020-11-02 12:50:00,250.83,251.13,250.37,250.52,9194.0,250.83,251.13,250.37,250.52,9194.0
2020-11-02 13:00:00,250.57,250.57,249.6,249.85,14005.0,250.57,250.57,249.6,249.85,14005.0
2020-11-02 13:10:00,249.88,249.88,248.89,249.01,17938.0,249.88,249.88,248.89,249.01,17938.0
2020-11-02 13:20:00,248.84,249.24,248.67,248.76,15049.0,248.84,249.24,248.67,248.76,15049.0
2020-11-02 13:30:00,248.81,249.12,248.5,248.55,10070.0,248.81,249.12,248.5,248.55,10070.0
2020-11-02 13:40:00,248.71,249.19,248.58,248.9,8958.0,248.71,249.19,248.58,248.9,8958.0
2020-11-02 13:50:00,248.99,249.12,248.72,249.12,7919.0,248.99,249.12,248.72,249.12,7919.0
2020-11-02 14:00:00,249.21,249.42,248.81,249.3,8709.0,249.21,249.42,248.81,249.3,8709.0
2020-11-02 14:10:00,249.24,249.34,248.98,249.24,16296.0,249.24,249.34,248.98,249.24,16296.0
2020-11-02 14:20:00,249.2,249.84,248.94,249.32,24249.0,249.2,249.84,248.94,249.32,24249.0
2020-11-02 14:30:00,249.36,249.4,248.96,249.32,18909.0,249.36,249.4,248.96,249.32,18909.0
2020-11-02 14:40:00,249.26,249.97,248.95,249.72,43413.0,249.26,249.97,248.95,249.72,43413.0
2020-11-02 14:50:00,249.69,250.0,249.28,249.57,16218.0,249.69,250.0,249.28,249.57,16218.0
2020-11-02 15:00:00,249.67,250.03,249.57,249.69,17193.0,249.67,250.03,249.57,249.69,17193.0
2020-11-02 15:10:00,249.69,250.23,249.59,249.75,16713.0,249.69,250.23,249.59,249.75,16713.0
2020-11-02 15:20:00,249.83,250.27,249.75,249.93,12731.0,249.83,250.27,249.75,249.93,12731.0
2020-11-02 15:30:00,249.98,250.08,249.0,249.15,22100.0,249.98,250.08,249.0,249.15,22100.0
2020-11-02 15:40:00,249.15,249.72,248.82,249.04,44976.0,249.15,249.72,248.82,249.04,44976.0
2020-11-02 15:50:00,248.98,249.16,248.26,249.0,126383.0,248.98,249.16,248.26,249.0,126383.0
2020-11-03 09:30:00,250.52,251.8,250.06,250.39,58255.0,250.52,251.8,250.06,250.39,58255.0
2020-11-03 09:40:00,250.27,250.74,249.55,250.0,38439.0,250.27,250.74,249.55,250.0,38439.0
2020-11-03 09:50:00,249.96,250.66,249.03,250.23,34347.0,249.96,250.66,249.03,250.23,34347.0
2020-11-03 10:00:00,249.9,251.15,249.69,250.98,35406.0,249.9,251.15,249.69,250.98,35406.0
2020-11-03 10:10:00,250.98,251.05,249.94,250.19,34168.0,250.98,251.05,249.94,250.19,34168.0
2020-11-03 10:20:00,250.2,250.31,249.88,249.88,17211.0,250.2,250.31,249.88,249.88,17211.0
2020-11-03 10:30:00,249.68,249.98,249.26,249.68,12299.0,249.68,249.98,249.26,249.68,12299.0
2020-11-03 10:40:00,249.51,249.78,248.72,248.72,23652.0,249.51,249.78,248.72,248.72,23652.0
2020-11-03 10:50:00,248.83,248.91,247.13,247.13,11050.0,248.83,248.91,247.13,247.13,11050.0
2020-11-03 11:00:00,247.0,247.34,246.48,246.48,24745.0,247.0,247.34,246.48,246.48,24745.0
2020-11-03 11:10:00,246.46,247.46,246.4,246.84,21628.0,246.46,247.46,246.4,246.84,21628.0
2020-11-03 11:20:00,246.84,247.3,246.73,247.18,16142.0,246.84,247.3,246.73,247.18,16142.0
2020-11-03 11:30:00,247.31,248.0,247.26,247.88,13867.0,247.31,248.0,247.26,247.88,13867.0
2020-11-03 11:40:00,248.0,248.1,246.88,247.22,20111.0,248.0,248.1,246.88,247.22,20111.0
2020-11-03 11:50:00,247.22,247.22,245.51,245.51,19337.0,247.22,247.22,245.51,245.51,19337.0
2020-11-03 12:00:00,245.67,246.05,245.4,245.71,11926.0,245.67,246.05,245.4,245.71,11926.0
2020-11-03 12:10:00,245.72,245.9,245.31,245.42,12009.0,245.72,245.9,245.31,245.42,12009.0
2020-11-03 12:20:00,245.49,245.98,245.21,245.55,13815.0,245.49,245.98,245.21,245.55,13815.0
2020-11-03 12:30:00,245.58,245.78,244.78,244.84,16952.0,245.58,245.78,244.78,244.84,16952.0
2020-11-03 12:40:00,244.76,244.89,244.23,244.62,10611.0,244.76,244.89,244.23,244.62,10611.0
2020-11-03 12:50:00,244.5,244.5,243.7,244.04,13818.0,244.5,244.5,243.7,244.04,13818.0
2020-11-03 13:00:00,244.0,244.32,243.57,243.77,12086.0,244.0,244.32,243.57,243.77,12086.0
2020-11-03 13:10:00,243.9,244.89,243.9,244.06,17771.0,243.9,244.89,243.9,244.06,17771.0
2020-11-03 13:20:00,244.0,244.47,243.86,244.21,22482.0,244.0,244.47,243.86,244.21,22482.0
2020-11-03 13:30:00,244.34,244.53,243.84,244.27,15326.0,244.34,244.53,243.84,244.27,15326.0
2020-11-03 13:40:00,244.24,245.18,244.13,244.83,20760.0,244.24,245.18,244.13,244.83,20760.0
2020-11-03 13:50:00,244.7,244.76,244.1,244.28,8923.0,244.7,244.76,244.1,244.28,8923.0
2020-11-03 14:00:00,244.22,244.39,243.87,243.87,13811.0,244.22,244.39,243.87,243.87,13811.0
2020-11-03 14:10:00,243.93,244.17,243.81,243.96,15572.0,243.93,244.17,243.81,243.96,15572.0
2020-11-03 14:20:00,244.03,244.12,243.8,243.91,14659.0,244.03,244.12,243.8,243.91,14659.0
2020-11-03 14:30:00,243.88,244.57,243.8,244.42,10904.0,243.88,244.57,243.8,244.42,10904.0
2020-11-03 14:40:00,244.42,244.42,243.95,244.37,26345.0,244.42,244.42,243.95,244.37,26345.0
2020-11-03 14:50:00,244.38,244.38,243.88,243.97,24246.0,244.38,244.38,243.88,243.97,24246.0
2020-11-03 15:00:00,243.97,244.25,243.71,243.87,30815.0,243.97,244.25,243.71,243.87,30815.0
2020-11-03 15:10:00,243.92,244.77,243.91,244.41,14892.0,243.92,244.77,243.91,244.41,14892.0
2020-11-03 15:20:00,244.65,245.57,244.28,245.51,22757.0,244.65,245.57,244.28,245.51,22757.0
2020-11-03 15:30:00,245.59,246.99,245.41,246.89,36652.0,245.59,246.99,245.41,246.89,36652.0
2020-11-03 15:40:00,246.92,247.93,246.91,247.28,50800.0,246.92,247.93,246.91,247.28,50800.0
2020-11-03 15:50:00,247.42,248.53,246.57,246.57,97321.0,247.42,248.53,246.57,246.57,97321.0
2020-11-04 09:30:00,252.97,257.33,251.74,256.16,105375.0,252.97,257.33,251.74,256.16,105375.0
2020-11-04 09:40:00,255.98,258.2,255.98,258.0,63061.0,255.98,258.2,255.98,258.0,63061.0
2020-11-04 09:50:00,258.07,260.5,258.07,259.52,41791.0,258.07,260.5,258.07,259.52,41791.0
2020-11-04 10:00:00,259.67,267.87,258.73,265.9,95887.0,259.67,267.87,258.73,265.9,95887.0
2020-11-04 10:10:00,266.09,283.6,265.65,283.6,165662.0,266.09,283.6,265.65,283.6,165662.0
2020-11-04 10:20:00,294.0,333.66,284.0,312.7,1041688.0,294.0,333.66,284.0,312.7,1041688.0
2020-11-04 10:30:00,312.5,317.33,306.04,314.06,648345.0,312.5,317.33,306.04,314.06,648345.0
2020-11-04 10:40:00,314.04,327.64,313.21,324.83,442872.0,314.04,327.64,313.21,324.83,442872.0
2020-11-04 10:50:00,323.88,360.0,323.19,359.95,1079380.0,323.88,360.0,323.19,359.95,1079380.0
2020-11-04 11:00:00,359.65,363.92,347.83,351.18,903098.0,359.65,363.92,347.83,351.18,903098.0
2020-11-04 11:10:00,351.18,353.72,342.01,344.94,541248.0,351.18,353.72,342.01,344.94,541248.0
2020-11-04 11:20:00,344.38,344.88,335.23,335.42,508649.0,344.38,344.88,335.23,335.42,508649.0
2020-11-04 11:30:00,335.24,346.93,335.24,343.52,383583.0,335.24,346.93,335.24,343.52,383583.0
2020-11-04 11:40:00,343.7,347.37,342.01,343.81,187310.0,343.7,347.37,342.01,343.81,187310.0
2020-11-04 11:50:00,343.58,346.99,339.7,344.64,208687.0,343.58,346.99,339.7,344.64,208687.0
2020-11-04 12:00:00,344.4,351.31,344.25,347.57,198571.0,344.4,351.31,344.25,347.57,198571.0
2020-11-04 12:10:00,347.47,351.01,344.61,345.55,154771.0,347.47,351.01,344.61,345.55,154771.0
2020-11-04 12:20:00,345.39,347.0,343.34,346.0,127202.0,345.39,347.0,343.34,346.0,127202.0
2020-11-04 12:30:00,346.07,346.39,344.01,345.41,94668.0,346.07,346.39,344.01,345.41,94668.0
2020-11-04 12:40:00,345.79,351.99,343.0,344.5,201627.0,345.79,351.99,343.0,344.5,201627.0
2020-11-04 12:50:00,344.37,346.65,342.75,344.19,113987.0,344.37,346.65,342.75,344.19,113987.0
2020-11-04 13:00:00,344.38,347.96,344.07,346.21,81464.0,344.38,347.96,344.07,346.21,81464.0
2020-11-04 13:10:00,346.4,353.95,346.11,353.0,164865.0,346.4,353.95,346.11,353.0,164865.0
2020-11-04 13:20:00,353.41,354.45,350.86,351.97,159543.0,353.41,354.45,350.86,351.97,159543.0
2020-11-04 13:30:00,352.46,357.37,350.59,356.48,179531.0,352.46,357.37,350.59,356.48,179531.0
2020-11-04 13:40:00,356.46,357.01,352.48,353.98,154710.0,356.46,357.01,352.48,353.98,154710.0
2020-11-04 13:50:00,353.74,356.35,352.83,355.56,86812.0,353.74,356.35,352.83,355.56,86812.0
2020-11-04 14:00:00,355.63,357.5,355.0,356.3,111995.0,355.63,357.5,355.0,356.3,111995.0
2020-11-04 14:10:00,356.29,358.75,354.19,356.1,155552.0,356.29,358.75,354.19,356.1,155552.0
2020-11-04 14:20:00,356.05,357.53,353.22,354.17,117246.0,356.05,357.53,353.22,354.17,117246.0
2020-11-04 14:30:00,354.25,354.75,340.0,345.35,315067.0,354.25,354.75,340.0,345.35,315067.0
2020-11-04 14:40:00,345.39,346.42,339.0,343.64,257042.0,345.39,346.42,339.0,343.64,257042.0
2020-11-04 14:50:00,343.8,346.99,342.74,344.93,153440.0,343.8,346.99,342.74,344.93,153440.0
2020-11-04 15:00:00,345.06,346.43,342.49,344.87,155123.0,345.06,346.43,342.49,344.87,155123.0
2020-11-04 15:10:00,344.75,344.77,341.73,343.44,131910.0,344.75,344.77,341.73,343.44,131910.0
2020-11-04 15:20:00,343.83,353.15,343.58,350.88,241099.0,343.83,353.15,343.58,350.88,241099.0
2020-11-04 15:30:00,350.88,352.49,345.11,352.29,208409.0,350.88,352.49,345.11,352.29,208409.0
2020-11-04 15:40:00,352.13,356.72,349.49,355.96,274902.0,352.13,356.72,349.49,355.96,274902.0
2020-11-04 15:50:00,355.7,357.3,353.51,355.31,451441.0,355.7,357.3,353.51,355.31,451441.0
2020-11-05 09:30:00,346.71,348.0,337.44,345.2,337561.0,346.71,348.0,337.44,345.2,337561.0
2020-11-05 09:40:00,344.73,346.4,338.1,338.21,150635.0,344.73,346.4,338.1,338.21,150635.0
2020-11-05 09:50:00,338.23,340.72,334.03,334.22,154280.0,338.23,340.72,334.03,334.22,154280.0
2020-11-05 10:00:00,334.47,334.96,329.07,331.66,215818.0,334.47,334.96,329.07,331.66,215818.0
2020-11-05 10:10:00,331.34,331.99,325.69,326.82,188892.0,331.34,331.99,325.69,326.82,188892.0
2020-11-05 10:20:00,326.93,330.39,326.51,330.0,130599.0,326.93,330.39,326.51,330.0,130599.0
2020-11-05 10:30:00,329.98,330.8,323.77,325.0,154788.0,329.98,330.8,323.77,325.0,154788.0
2020-11-05 10:40:00,324.73,326.0,324.13,325.0,107807.0,324.73,326.0,324.13,325.0,107807.0
2020-11-05 10:50:00,324.86,325.42,323.42,324.18,103772.0,324.86,325.42,323.42,324.18,103772.0
2020-11-05 11:00:00,324.2,324.65,321.5,322.94,122252.0,324.2,324.65,321.5,322.94,122252.0
2020-11-05 11:10:00,323.21,324.61,322.35,323.5,58659.0,323.21,324.61,322.35,323.5,58659.0
2020-11-05 11:20:00,323.6,326.96,323.23,326.4,89590.0,323.6,326.96,323.23,326.4,89590.0
2020-11-05 11:30:00,326.26,328.82,325.23,327.63,72676.0,326.26,328.82,325.23,327.63,72676.0
2020-11-05 11:40:00,327.57,330.25,326.54,330.0,75216.0,327.57,330.25,326.54,330.0,75216.0
2020-11-05 11:50:00,330.01,330.01,325.56,325.58,32250.0,330.01,330.01,325.56,325.58,32250.0
2020-11-05 12:00:00,325.68,326.12,323.99,325.51,62757.0,325.68,326.12,323.99,325.51,62757.0
2020-11-05 12:10:00,325.8,328.0,325.77,326.16,72706.0,325.8,328.0,325.77,326.16,72706.0
2020-11-05 12:20:00,326.37,326.85,324.9,326.32,29661.0,326.37,326.85,324.9,326.32,29661.0
2020-11-05 12:30:00,326.37,326.37,324.17,325.41,34275.0,326.37,326.37,324.17,325.41,34275.0
2020-11-05 12:40:00,325.02,326.62,325.0,326.52,31500.0,325.02,326.62,325.0,326.52,31500.0
2020-11-05 12:50:00,326.76,330.17,326.76,330.0,76847.0,326.76,330.17,326.76,330.0,76847.0
2020-11-05 13:00:00,330.13,331.91,330.08,330.91,79967.0,330.13,331.91,330.08,330.91,79967.0
2020-11-05 13:10:00,331.0,332.88,331.0,332.79,89402.0,331.0,332.88,331.0,332.79,89402.0
2020-11-05 13:20:00,332.76,333.79,331.84,333.58,65382.0,332.76,333.79,331.84,333.58,65382.0
2020-11-05 13:30:00,333.7,335.35,332.82,334.86,105010.0,333.7,335.35,332.82,334.86,105010.0
2020-11-05 13:40:00,334.87,335.62,331.99,332.38,71059.0,334.87,335.62,331.99,332.38,71059.0
2020-11-05 13:50:00,332.43,332.68,331.51,332.56,62624.0,332.43,332.68,331.51,332.56,62624.0
2020-11-05 14:00:00,332.57,332.86,329.03,329.39,60858.0,332.57,332.86,329.03,329.39,60858.0
2020-11-05 14:10:00,329.19,330.01,328.51,328.51,30826.0,329.19,330.01,328.51,328.51,30826.0
2020-11-05 14:20:00,328.5,329.94,328.03,329.35,39392.0,328.5,329.94,328.03,329.35,39392.0
2020-11-05 14:30:00,329.44,329.93,328.49,329.18,31049.0,329.44,329.93,328.49,329.18,31049.0
2020-11-05 14:40:00,329.06,330.08,328.5,328.6,38187.0,329.06,330.08,328.5,328.6,38187.0
2020-11-05 14:50:00,328.65,328.94,327.0,327.85,37276.0,328.65,328.94,327.0,327.85,37276.0
2020-11-05 15:00:00,327.73,328.43,327.43,327.53,21868.0,327.73,328.43,327.43,327.53,21868.0
2020-11-05 15:10:00,327.54,329.02,327.01,328.67,54279.0,327.54,329.02,327.01,328.67,54279.0
2020-11-05 15:20:00,328.59,329.82,328.57,329.5,38845.0,328.59,329.82,328.57,329.5,38845.0
2020-11-05 15:30:00,329.49,329.75,328.27,329.34,63640.0,329.49,329.75,328.27,329.34,63640.0
2020-11-05 15:40:00,329.39,330.3,329.03,330.08,66831.0,329.39,330.3,329.03,330.08,66831.0
2020-11-05 15:50:00,329.96,330.37,328.72,328.9,193959.0,329.96,330.37,328.72,328.9,193959.0
2020-11-09 09:30:00,230.49,233.89,229.0,230.49,578845.0,230.49,233.89,229.0,230.49,578845.0
2020-11-09 09:40:00,230.52,230.88,227.0,227.33,525498.0,230.52,230.88,227.0,227.33,525498.0
2020-11-09 09:50:00,227.09,228.0,223.56,226.2,502095.0,227.09,228.0,223.56,226.2,502095.0
2020-11-09 10:00:00,226.14,226.42,224.0,224.09,244245.0,226.14,226.42,224.0,224.09,244245.0
2020-11-09 10:10:00,224.18,225.67,223.25,225.59,216553.0,224.18,225.67,223.25,225.59,216553.0
2020-11-09 10:20:00,225.11,231.56,224.95,229.26,323153.0,225.11,231.56,224.95,229.26,323153.0
2020-11-09 10:30:00,229.02,230.7,226.9,230.1,248111.0,229.02,230.7,226.9,230.1,248111.0
2020-11-09 10:40:00,230.5,235.45,230.35,234.43,223340.0,230.5,235.45,230.35,234.43,223340.0
2020-11-09 10:50:00,234.5,235.2,232.8,234.93,199496.0,234.5,235.2,232.8,234.93,199496.0
2020-11-09 11:00:00,235.0,235.0,230.13,230.51,200257.0,235.0,235.0,230.13,230.51,200257.0
2020-11-09 11:10:00,230.64,231.33,230.0,230.77,168191.0,230.64,231.33,230.0,230.77,168191.0
2020-11-09 11:20:00,230.48,231.33,229.21,230.19,190140.0,230.48,231.33,229.21,230.19,190140.0
2020-11-09 11:30:00,230.19,232.81,229.5,232.75,152708.0,230.19,232.81,229.5,232.75,152708.0
2020-11-09 11:40:00,232.7,235.01,232.5,234.05,155390.0,232.7,235.01,232.5,234.05,155390.0
2020-11-09 11:50:00,234.2,235.15,232.77,233.81,155945.0,234.2,235.15,232.77,233.81,155945.0
2020-11-09 12:00:00,233.68,233.91,231.11,232.71,155089.0,233.68,233.91,231.11,232.71,155089.0
2020-11-09 12:10:00,232.75,233.78,232.23,232.93,111621.0,232.75,233.78,232.23,232.93,111621.0
2020-11-09 12:20:00,232.99,234.24,232.85,233.67,140646.0,232.99,234.24,232.85,233.67,140646.0
2020-11-09 12:30:00,233.67,233.7,233.13,233.61,120342.0,233.67,233.7,233.13,233.61,120342.0
2020-11-09 12:40:00,233.52,233.7,232.5,233.1,92902.0,233.52,233.7,232.5,233.1,92902.0
2020-11-09 12:50:00,233.2,235.32,232.78,235.17,182388.0,233.2,235.32,232.78,235.17,182388.0
2020-11-09 13:00:00,235.32,237.17,235.02,237.01,129617.0,235.32,237.17,235.02,237.01,129617.0
2020-11-09 13:10:00,237.15,237.96,236.05,236.48,93315.0,237.15,237.96,236.05,236.48,93315.0
2020-11-09 13:20:00,236.48,237.64,236.45,237.63,115837.0,236.48,237.64,236.45,237.63,115837.0
2020-11-09 13:30:00,237.52,237.77,236.0,236.05,75080.0,237.52,237.77,236.0,236.05,75080.0
2020-11-09 13:40:00,236.03,236.03,234.89,235.29,72414.0,236.03,236.03,234.89,235.29,72414.0
2020-11-09 13:50:00,235.24,236.2,235.0,235.98,52085.0,235.24,236.2,235.0,235.98,52085.0
2020-11-09 14:00:00,235.88,236.86,234.6,236.15,74545.0,235.88,236.86,234.6,236.15,74545.0
2020-11-09 14:10:00,236.39,236.46,235.84,236.0,50359.0,236.39,236.46,235.84,236.0,50359.0
2020-11-09 14:20:00,236.1,236.67,235.46,236.37,62714.0,236.1,236.67,235.46,236.37,62714.0
2020-11-09 14:30:00,236.45,236.75,235.52,236.66,46128.0,236.45,236.75,235.52,236.66,46128.0
2020-11-09 14:40:00,236.52,238.0,236.52,237.79,54922.0,236.52,238.0,236.52,237.79,54922.0
2020-11-09 14:50:00,237.79,238.84,237.3,238.8,58681.0,237.79,238.84,237.3,238.8,58681.0
2020-11-09 15:00:00,238.71,239.19,238.01,238.85,75419.0,238.71,239.19,238.01,238.85,75419.0
2020-11-09 15:10:00,238.87,239.5,238.53,238.53,67223.0,238.87,239.5,238.53,238.53,67223.0
2020-11-09 15:20:00,238.5,238.5,236.29,236.74,78596.0,238.5,238.5,236.29,236.74,78596.0
2020-11-09 15:30:00,236.8,237.39,236.38,236.67,61145.0,236.8,237.39,236.38,236.67,61145.0
2020-11-09 15:40:00,236.76,239.0,235.88,238.84,99328.0,236.76,239.0,235.88,238.84,99328.0
2020-11-09 15:50:00,238.99,239.25,235.89,236.26,229167.0,238.99,239.25,235.89,236.26,229167.0
2020-11-10 09:30:00,241.24,244.84,239.51,242.56,174814.0,241.24,244.84,239.51,242.56,174814.0
2020-11-10 09:40:00,242.26,244.46,241.13,242.67,107255.0,242.26,244.46,241.13,242.67,107255.0
2020-11-10 09:50:00,242.65,243.28,239.35,239.69,118415.0,242.65,243.28,239.35,239.69,118415.0
2020-11-10 10:00:00,239.69,239.92,236.31,237.33,92580.0,239.69,239.92,236.31,237.33,92580.0
2020-11-10 10:10:00,237.34,237.8,235.45,236.54,62017.0,237.34,237.8,235.45,236.54,62017.0
2020-11-10 10:20:00,236.35,236.35,235.2,235.37,55250.0,236.35,236.35,235.2,235.37,55250.0
2020-11-10 10:30:00,235.3,236.47,234.56,236.46,67745.0,235.3,236.47,234.56,236.46,67745.0
2020-11-10 10:40:00,236.47,238.68,236.37,236.69,50260.0,236.47,238.68,236.37,236.69,50260.0
2020-11-10 10:50:00,236.49,238.25,236.48,237.89,29984.0,236.49,238.25,236.48,237.89,29984.0
2020-11-10 11:00:00,237.79,242.91,237.78,241.24,89606.0,237.79,242.91,237.78,241.24,89606.0
2020-11-10 11:10:00,241.24,242.99,240.73,241.2,74849.0,241.24,242.99,240.73,241.2,74849.0
2020-11-10 11:20:00,241.38,241.7,240.66,241.7,39759.0,241.38,241.7,240.66,241.7,39759.0
2020-11-10 11:30:00,242.0,242.49,241.26,242.49,35462.0,242.0,242.49,241.26,242.49,35462.0
2020-11-10 11:40:00,242.49,243.18,241.12,241.35,52205.0,242.49,243.18,241.12,241.35,52205.0
2020-11-10 11:50:00,241.36,242.81,241.22,241.99,45160.0,241.36,242.81,241.22,241.99,45160.0
2020-11-10 12:00:00,241.92,242.7,241.83,242.42,30089.0,241.92,242.7,241.83,242.42,30089.0
2020-11-10 12:10:00,242.51,242.59,240.92,241.37,31094.0,242.51,242.59,240.92,241.37,31094.0
2020-11-10 12:20:00,241.41,241.51,239.75,240.01,34093.0,241.41,241.51,239.75,240.01,34093.0
2020-11-10 12:30:00,240.0,240.51,239.53,240.38,32704.0,240.0,240.51,239.53,240.38,32704.0
2020-11-10 12:40:00,240.52,240.69,239.42,240.21,29187.0,240.52,240.69,239.42,240.21,29187.0
2020-11-10 12:50:00,240.2,240.2,239.54,239.61,35876.0,240.2,240.2,239.54,239.61,35876.0
2020-11-10 13:00:00,239.61,240.13,239.35,240.13,25640.0,239.61,240.13,239.35,240.13,25640.0
2020-11-10 13:10:00,240.23,240.37,238.95,239.13,24521.0,240.23,240.37,238.95,239.13,24521.0
2020-11-10 13:20:00,239.15,239.26,237.8,238.22,20531.0,239.15,239.26,237.8,238.22,20531.0
2020-11-10 13:30:00,238.23,238.32,237.1,238.25,31090.0,238.23,238.32,237.1,238.25,31090.0
2020-11-10 13:40:00,238.11,239.3,238.06,238.45,26770.0,238.11,239.3,238.06,238.45,26770.0
2020-11-10 13:50:00,238.34,238.94,238.26,238.42,21244.0,238.34,238.94,238.26,238.42,21244.0
2020-11-10 14:00:00,238.52,239.3,238.5,238.86,20691.0,238.52,239.3,238.5,238.86,20691.0
2020-11-10 14:10:00,238.95,238.95,237.73,237.96,21198.0,238.95,238.95,237.73,237.96,21198.0
2020-11-10 14:20:00,237.91,238.26,237.08,237.33,25326.0,237.91,238.26,237.08,237.33,25326.0
2020-11-10 14:30:00,237.43,238.35,237.43,237.71,26208.0,237.43,238.35,237.43,237.71,26208.0
2020-11-10 14:40:00,237.75,238.67,237.0,237.45,38640.0,237.75,238.67,237.0,237.45,38640.0
2020-11-10 14:50:00,237.42,238.45,237.09,237.44,48227.0,237.42,238.45,237.09,237.44,48227.0
2020-11-10 15:00:00,237.51,237.61,237.05,237.17,20112.0,237.51,237.61,237.05,237.17,20112.0
2020-11-10 15:10:00,237.19,237.62,236.95,236.98,40987.0,237.19,237.62,236.95,236.98,40987.0
2020-11-10 15:20:00,236.98,237.14,236.21,236.85,37851.0,236.98,237.14,236.21,236.85,37851.0
2020-11-10 15:30:00,236.99,237.03,235.54,235.66,71474.0,236.99,237.03,235.54,235.66,71474.0
2020-11-10 15:40:00,235.69,236.65,235.64,236.26,65181.0,235.69,236.65,235.64,236.26,65181.0
2020-11-10 15:50:00,236.34,236.49,235.45,236.33,144618.0,236.34,236.49,235.45,236.33,144618.0
2020-11-11 09:30:00,239.8,246.5,238.08,246.38,168751.0,239.8,246.5,238.08,246.38,168751.0
2020-11-11 09:40:00,246.54,247.5,245.6,246.49,85310.0,246.54,247.5,245.6,246.49,85310.0
2020-11-11 09:50:00,246.42,247.67,245.52,247.49,59691.0,246.42,247.67,245.52,247.49,59691.0
2020-11-11 10:00:00,247.18,247.25,245.71,247.25,51515.0,247.18,247.25,245.71,247.25,51515.0
2020-11-11 10:10:00,247.36,247.37,246.12,246.34,45032.0,247.36,247.37,246.12,246.34,45032.0
2020-11-11 10:20:00,246.22,247.2,245.64,247.08,32906.0,246.22,247.2,245.64,247.08,32906.0
2020-11-11 10:30:00,247.08,247.7,246.48,247.48,32409.0,247.08,247.7,246.48,247.48,32409.0
2020-11-11 10:40:00,247.59,249.13,247.49,248.06,66715.0,247.59,249.13,247.49,248.06,66715.0
2020-11-11 10:50:00,248.31,249.44,248.2,248.8,49786.0,248.31,249.44,248.2,248.8,49786.0
2020-11-11 11:00:00,249.14,249.14,248.23,248.63,62357.0,249.14,249.14,248.23,248.63,62357.0
2020-11-11 11:10:00,248.61,248.75,246.62,247.62,27313.0,248.61,248.75,246.62,247.62,27313.0
2020-11-11 11:20:00,247.68,247.89,246.72,247.79,22921.0,247.68,247.89,246.72,247.79,22921.0
2020-11-11 11:30:00,247.66,247.9,245.28,245.49,50346.0,247.66,247.9,245.28,245.49,50346.0
2020-11-11 11:40:00,245.45,246.47,245.21,246.39,38217.0,245.45,246.47,245.21,246.39,38217.0
2020-11-11 11:50:00,246.49,246.89,245.57,245.6,17511.0,246.49,246.89,245.57,245.6,17511.0
2020-11-11 12:00:00,245.56,246.92,245.56,246.84,19829.0,245.56,246.92,245.56,246.84,19829.0
2020-11-11 12:10:00,247.02,247.54,246.25,246.43,19514.0,247.02,247.54,246.25,246.43,19514.0
2020-11-11 12:20:00,246.43,246.5,246.04,246.08,14490.0,246.43,246.5,246.04,246.08,14490.0
2020-11-11 12:30:00,246.08,246.87,245.93,246.64,11439.0,246.08,246.87,245.93,246.64,11439.0
2020-11-11 12:40:00,246.61,247.1,245.9,245.99,9869.0,246.61,247.1,245.9,245.99,9869.0
2020-11-11 12:50:00,246.01,246.01,245.27,245.74,13765.0,246.01,246.01,245.27,245.74,13765.0
2020-11-11 13:00:00,245.79,246.26,245.66,245.74,12898.0,245.79,246.26,245.66,245.74,12898.0
2020-11-11 13:10:00,245.88,246.16,245.64,245.79,11351.0,245.88,246.16,245.64,245.79,11351.0
2020-11-11 13:20:00,245.71,245.78,245.3,245.36,11212.0,245.71,245.78,245.3,245.36,11212.0
2020-11-11 13:30:00,245.23,245.8,245.2,245.8,15393.0,245.23,245.8,245.2,245.8,15393.0
2020-11-11 13:40:00,245.8,245.83,244.11,244.2,25441.0,245.8,245.83,244.11,244.2,25441.0
2020-11-11 13:50:00,244.16,244.33,243.72,243.87,80823.0,244.16,244.33,243.72,243.87,80823.0
2020-11-11 14:00:00,243.88,244.13,243.48,243.48,36693.0,243.88,244.13,243.48,243.48,36693.0
2020-11-11 14:10:00,243.64,245.05,243.4,243.46,19222.0,243.64,245.05,243.4,243.46,19222.0
2020-11-11 14:20:00,243.5,243.98,242.69,242.91,22012.0,243.5,243.98,242.69,242.91,22012.0
2020-11-11 14:30:00,242.91,243.06,241.71,242.67,38573.0,242.91,243.06,241.71,242.67,38573.0
2020-11-11 14:40:00,242.67,242.87,241.97,242.45,33984.0,242.67,242.87,241.97,242.45,33984.0
2020-11-11 14:50:00,242.5,242.92,241.98,242.55,38173.0,242.5,242.92,241.98,242.55,38173.0
2020-11-11 15:00:00,242.5,243.06,242.13,242.63,34324.0,242.5,243.06,242.13,242.63,34324.0
2020-11-11 15:10:00,242.7,242.78,242.16,242.5,33163.0,242.7,242.78,242.16,242.5,33163.0
2020-11-11 15:20:00,242.5,242.54,242.17,242.46,31881.0,242.5,242.54,242.17,242.46,31881.0
2020-11-11 15:30:00,242.5,243.45,242.42,243.31,48866.0,242.5,243.45,242.42,243.31,48866.0
2020-11-11 15:40:00,243.35,244.22,243.25,243.86,56945.0,243.35,244.22,243.25,243.86,56945.0
2020-11-11 15:50:00,244.03,244.25,243.56,244.25,95265.0,244.03,244.25,243.56,244.25,95265.0
2020-11-12 09:30:00,244.71,246.74,243.78,244.43,88137.0,244.71,246.74,243.78,244.43,88137.0
2020-11-12 09:40:00,244.84,245.75,243.59,244.22,66277.0,244.84,245.75,243.59,244.22,66277.0
2020-11-12 09:50:00,244.11,245.34,243.16,245.17,42393.0,244.11,245.34,243.16,245.17,42393.0
2020-11-12 10:00:00,245.34,245.51,243.84,245.51,41825.0,245.34,245.51,243.84,245.51,41825.0
2020-11-12 10:10:00,245.51,246.17,245.0,245.03,21461.0,245.51,246.17,245.0,245.03,21461.0
2020-11-12 10:20:00,244.67,244.99,243.88,243.91,32189.0,244.67,244.99,243.88,243.91,32189.0
2020-11-12 10:30:00,243.94,244.23,242.62,243.38,32694.0,243.94,244.23,242.62,243.38,32694.0
2020-11-12 10:40:00,243.78,245.44,243.78,244.61,31477.0,243.78,245.44,243.78,244.61,31477.0
2020-11-12 10:50:00,244.84,245.13,244.15,244.73,17910.0,244.84,245.13,244.15,244.73,17910.0
2020-11-12 11:00:00,244.68,246.23,244.51,245.5,47531.0,244.68,246.23,244.51,245.5,47531.0
2020-11-12 11:10:00,245.36,245.89,245.03,245.66,24093.0,245.36,245.89,245.03,245.66,24093.0
2020-11-12 11:20:00,245.63,246.21,245.12,245.95,18481.0,245.63,246.21,245.12,245.95,18481.0
2020-11-12 11:30:00,245.97,246.6,245.17,245.31,22078.0,245.97,246.6,245.17,245.31,22078.0
2020-11-12 11:40:00,245.26,245.98,245.12,245.82,24638.0,245.26,245.98,245.12,245.82,24638.0
2020-11-12 11:50:00,245.94,246.4,245.52,245.52,17009.0,245.94,246.4,245.52,245.52,17009.0
2020-11-12 12:00:00,245.52,245.66,244.02,244.27,22837.0,245.52,245.66,244.02,244.27,22837.0
2020-11-12 12:10:00,244.24,244.71,244.07,244.24,15109.0,244.24,244.71,244.07,244.24,15109.0
2020-11-12 12:20:00,244.19,244.82,244.09,244.44,21297.0,244.19,244.82,244.09,244.44,21297.0
2020-11-12 12:30:00,244.54,244.7,244.22,244.59,17469.0,244.54,244.7,244.22,244.59,17469.0
2020-11-12 12:40:00,244.7,244.7,243.35,243.61,28906.0,244.7,244.7,243.35,243.61,28906.0
2020-11-12 12:50:00,243.72,244.71,243.5,244.5,21515.0,243.72,244.71,243.5,244.5,21515.0
2020-11-12 13:00:00,244.48,244.49,243.14,243.23,14166.0,244.48,244.49,243.14,243.23,14166.0
2020-11-12 13:10:00,243.09,243.16,242.28,242.56,22510.0,243.09,243.16,242.28,242.56,22510.0
2020-11-12 13:20:00,242.44,243.15,242.12,242.31,18095.0,242.44,243.15,242.12,242.31,18095.0
2020-11-12 13:30:00,242.44,243.14,242.05,242.78,15872.0,242.44,243.14,242.05,242.78,15872.0
2020-11-12 13:40:00,242.61,243.22,242.42,242.78,11568.0,242.61,243.22,242.42,242.78,11568.0
2020-11-12 13:50:00,242.78,243.97,242.78,243.8,8487.0,242.78,243.97,242.78,243.8,8487.0
2020-11-12 14:00:00,243.73,243.76,243.0,243.0,22660.0,243.73,243.76,243.0,243.0,22660.0
2020-11-12 14:10:00,243.02,243.99,243.01,243.99,11744.0,243.02,243.99,243.01,243.99,11744.0
2020-11-12 14:20:00,243.81,244.25,243.53,244.01,23901.0,243.81,244.25,243.53,244.01,23901.0
2020-11-12 14:30:00,244.01,244.78,243.73,244.22,17922.0,244.01,244.78,243.73,244.22,17922.0
2020-11-12 14:40:00,244.21,244.21,243.58,243.6,8097.0,244.21,244.21,243.58,243.6,8097.0
2020-11-12 14:50:00,243.64,243.64,242.6,242.68,12457.0,243.64,243.64,242.6,242.68,12457.0
2020-11-12 15:00:00,242.5,242.67,241.48,241.65,17682.0,242.5,242.67,241.48,241.65,17682.0
2020-11-12 15:10:00,241.89,242.04,241.5,241.5,11950.0,241.89,242.04,241.5,241.5,11950.0
2020-11-12 15:20:00,241.52,241.92,241.1,241.45,18030.0,241.52,241.92,241.1,241.45,18030.0
2020-11-12 15:30:00,241.19,241.84,241.0,241.84,16630.0,241.19,241.84,241.0,241.84,16630.0
2020-11-12 15:40:00,241.9,241.9,240.7,241.24,22495.0,241.9,241.9,240.7,241.24,22495.0
2020-11-12 15:50:00,241.09,241.97,241.09,241.55,64200.0,241.09,241.97,241.09,241.55,64200.0
2020-11-13 09:30:00,243.65,244.68,241.89,242.09,38981.0,243.65,244.68,241.89,242.09,38981.0
2020-11-13 09:40:00,242.53,243.19,242.08,243.0,24866.0,242.53,243.19,242.08,243.0,24866.0
2020-11-13 09:50:00,243.0,243.75,242.95,243.22,60036.0,243.0,243.75,242.95,243.22,60036.0
2020-11-13 10:00:00,243.0,243.27,242.37,242.77,49082.0,243.0,243.27,242.37,242.77,49082.0
2020-11-13 10:10:00,242.76,243.5,242.71,243.42,39594.0,242.76,243.5,242.71,243.42,39594.0
2020-11-13 10:20:00,243.35,243.55,243.05,243.22,22182.0,243.35,243.55,243.05,243.22,22182.0
2020-11-13 10:30:00,243.14,243.39,242.35,242.35,27259.0,243.14,243.39,242.35,242.35,27259.0
2020-11-13 10:40:00,242.34,242.75,242.3,242.66,21232.0,242.34,242.75,242.3,242.66,21232.0
2020-11-13 10:50:00,242.76,242.93,242.5,242.84,10203.0,242.76,242.93,242.5,242.84,10203.0
2020-11-13 11:00:00,242.99,243.53,242.85,243.46,14436.0,242.99,243.53,242.85,243.46,14436.0
2020-11-13 11:10:00,243.49,245.08,243.49,244.95,24993.0,243.49,245.08,243.49,244.95,24993.0
2020-11-13 11:20:00,245.0,245.72,244.84,245.48,28730.0,245.0,245.72,244.84,245.48,28730.0
2020-11-13 11:30:00,245.38,245.9,245.05,245.7,18630.0,245.38,245.9,245.05,245.7,18630.0
2020-11-13 11:40:00,245.69,246.02,245.33,245.7,14418.0,245.69,246.02,245.33,245.7,14418.0
2020-11-13 11:50:00,245.79,246.05,245.69,245.84,22606.0,245.79,246.05,245.69,245.84,22606.0
2020-11-13 12:00:00,245.9,246.1,245.09,245.6,15595.0,245.9,246.1,245.09,245.6,15595.0
2020-11-13 12:10:00,245.63,245.78,245.34,245.42,6222.0,245.63,245.78,245.34,245.42,6222.0
2020-11-13 12:20:00,245.5,245.87,245.38,245.78,10467.0,245.5,245.87,245.38,245.78,10467.0
2020-11-13 12:30:00,245.87,245.98,245.57,245.73,11131.0,245.87,245.98,245.57,245.73,11131.0
2020-11-13 12:40:00,245.84,246.09,245.71,245.99,11362.0,245.84,246.09,245.71,245.99,11362.0
2020-11-13 12:50:00,245.94,246.07,245.81,246.04,11095.0,245.94,246.07,245.81,246.04,11095.0
2020-11-13 13:00:00,246.07,247.32,245.99,247.31,23537.0,246.07,247.32,245.99,247.31,23537.0
2020-11-13 13:10:00,247.31,247.74,247.28,247.74,17310.0,247.31,247.74,247.28,247.74,17310.0
2020-11-13 13:20:00,247.73,247.87,247.13,247.33,11300.0,247.73,247.87,247.13,247.33,11300.0
2020-11-13 13:30:00,247.28,247.5,247.05,247.36,12159.0,247.28,247.5,247.05,247.36,12159.0
2020-11-13 13:40:00,247.4,247.49,247.13,247.25,18001.0,247.4,247.49,247.13,247.25,18001.0
2020-11-13 13:50:00,247.27,247.44,247.02,247.28,8107.0,247.27,247.44,247.02,247.28,8107.0
2020-11-13 14:00:00,247.22,247.35,246.68,246.68,5937.0,247.22,247.35,246.68,246.68,5937.0
2020-11-13 14:10:00,246.61,246.8,246.31,246.57,10385.0,246.61,246.8,246.31,246.57,10385.0
2020-11-13 14:20:00,246.66,246.91,246.37,246.37,4570.0,246.66,246.91,246.37,246.37,4570.0
2020-11-13 14:30:00,246.52,246.6,246.32,246.59,6174.0,246.52,246.6,246.32,246.59,6174.0
2020-11-13 14:40:00,246.5,246.61,246.32,246.36,7152.0,246.5,246.61,246.32,246.36,7152.0
2020-11-13 14:50:00,246.33,247.2,246.32,247.04,8373.0,246.33,247.2,246.32,247.04,8373.0
2020-11-13 15:00:00,247.0,247.4,246.94,247.4,13527.0,247.0,247.4,246.94,247.4,13527.0
2020-11-13 15:10:00,247.48,247.67,247.24,247.67,16191.0,247.48,247.67,247.24,247.67,16191.0
2020-11-13 15:20:00,247.69,247.9,247.3,247.86,24228.0,247.69,247.9,247.3,247.86,24228.0
2020-11-13 15:30:00,247.87,248.52,247.84,248.3,28428.0,247.87,248.52,247.84,248.3,28428.0
2020-11-13 15:40:00,248.4,249.13,248.4,248.68,45794.0,248.4,249.13,248.4,248.68,45794.0
2020-11-13 15:50:00,248.75,249.13,247.95,249.01,113523.0,248.75,249.13,247.95,249.01,113523.0
2020-11-16 09:30:00,250.29,252.78,249.0,250.3,77833.0,250.29,252.78,249.0,250.3,77833.0
2020-11-16 09:40:00,250.04,250.85,249.26,249.68,24592.0,250.04,250.85,249.26,249.68,24592.0
2020-11-16 09:50:00,249.65,250.0,249.13,250.0,17071.0,249.65,250.0,249.13,250.0,17071.0
2020-11-16 10:00:00,249.85,250.21,249.22,249.57,17549.0,249.85,250.21,249.22,249.57,17549.0
2020-11-16 10:10:00,249.66,249.77,248.06,248.65,26375.0,249.66,249.77,248.06,248.65,26375.0
2020-11-16 10:20:00,248.72,248.79,247.94,248.37,13948.0,248.72,248.79,247.94,248.37,13948.0
2020-11-16 10:30:00,248.55,248.55,247.06,247.4,29616.0,248.55,248.55,247.06,247.4,29616.0
2020-11-16 10:40:00,247.47,249.63,247.3,249.43,26037.0,247.47,249.63,247.3,249.43,26037.0
2020-11-16 10:50:00,249.45,250.02,249.45,249.76,14668.0,249.45,250.02,249.45,249.76,14668.0
2020-11-16 11:00:00,249.85,250.18,249.21,249.7,13512.0,249.85,250.18,249.21,249.7,13512.0
2020-11-16 11:10:00,249.61,249.61,248.55,248.98,15762.0,249.61,249.61,248.55,248.98,15762.0
2020-11-16 11:20:00,249.24,250.12,249.12,249.89,17482.0,249.24,250.12,249.12,249.89,17482.0
2020-11-16 11:30:00,249.86,250.6,249.57,249.67,16056.0,249.86,250.6,249.57,249.67,16056.0
2020-11-16 11:40:00,249.75,250.01,249.44,249.93,10013.0,249.75,250.01,249.44,249.93,10013.0
2020-11-16 11:50:00,249.82,250.11,249.5,250.11,9526.0,249.82,250.11,249.5,250.11,9526.0
2020-11-16 12:00:00,250.2,250.64,250.19,250.49,11840.0,250.2,250.64,250.19,250.49,11840.0
2020-11-16 12:10:00,250.5,250.7,250.22,250.53,25405.0,250.5,250.7,250.22,250.53,25405.0
2020-11-16 12:20:00,250.5,250.57,250.06,250.36,7046.0,250.5,250.57,250.06,250.36,7046.0
2020-11-16 12:30:00,250.38,251.0,250.34,250.88,11536.0,250.38,251.0,250.34,250.88,11536.0
2020-11-16 12:40:00,250.94,251.78,250.94,251.52,20990.0,250.94,251.78,250.94,251.52,20990.0
2020-11-16 12:50:00,251.56,251.67,251.1,251.48,14586.0,251.56,251.67,251.1,251.48,14586.0
2020-11-16 13:00:00,251.55,251.88,251.35,251.81,27777.0,251.55,251.88,251.35,251.81,27777.0
2020-11-16 13:10:00,251.77,252.52,251.58,252.35,22980.0,251.77,252.52,251.58,252.35,22980.0
2020-11-16 13:20:00,252.37,253.02,251.9,252.16,22770.0,252.37,253.02,251.9,252.16,22770.0
2020-11-16 13:30:00,252.1,253.2,252.08,252.4,49354.0,252.1,253.2,252.08,252.4,49354.0
2020-11-16 13:40:00,252.51,252.9,251.92,252.9,11016.0,252.51,252.9,251.92,252.9,11016.0
2020-11-16 13:50:00,252.99,253.7,252.99,253.63,16046.0,252.99,253.7,252.99,253.63,16046.0
2020-11-16 14:00:00,253.47,254.27,253.25,253.85,42302.0,253.47,254.27,253.25,253.85,42302.0
2020-11-16 14:10:00,253.84,253.84,252.89,252.93,19729.0,253.84,253.84,252.89,252.93,19729.0
2020-11-16 14:20:00,253.05,253.16,252.52,252.7,11553.0,253.05,253.16,252.52,252.7,11553.0
2020-11-16 14:30:00,252.75,252.99,251.85,252.07,14615.0,252.75,252.99,251.85,252.07,14615.0
2020-11-16 14:40:00,252.11,252.62,252.03,252.49,18248.0,252.11,252.62,252.03,252.49,18248.0
2020-11-16 14:50:00,252.49,252.73,252.3,252.51,9559.0,252.49,252.73,252.3,252.51,9559.0
2020-11-16 15:00:00,252.41,252.8,252.27,252.71,11396.0,252.41,252.8,252.27,252.71,11396.0
2020-11-16 15:10:00,252.74,252.88,252.33,252.45,10840.0,252.74,252.88,252.33,252.45,10840.0
2020-11-16 15:20:00,252.34,252.89,251.69,251.79,14272.0,252.34,252.89,251.69,251.79,14272.0
2020-11-16 15:30:00,251.87,252.0,251.0,251.2,34578.0,251.87,252.0,251.0,251.2,34578.0
2020-11-16 15:40:00,251.25,251.25,250.39,250.88,30925.0,251.25,251.25,250.39,250.88,30925.0
2020-11-16 15:50:00,250.69,251.32,250.34,250.95,101395.0,250.69,251.32,250.34,250.95,101395.0
2020-11-17 09:30:00,251.18,254.17,250.62,254.0,64891.0,251.18,254.17,250.62,254.0,64891.0
2020-11-17 09:40:00,254.35,254.42,252.29,253.29,24902.0,254.35,254.42,252.29,253.29,24902.0
2020-11-17 09:50:00,253.39,253.57,250.36,250.37,32676.0,253.39,253.57,250.36,250.37,32676.0
2020-11-17 10:00:00,250.36,252.04,250.19,251.69,21410.0,250.36,252.04,250.19,251.69,21410.0
2020-11-17 10:10:00,251.75,252.31,251.0,251.27,23513.0,251.75,252.31,251.0,251.27,23513.0
2020-11-17 10:20:00,251.21,251.83,250.08,250.19,35383.0,251.21,251.83,250.08,250.19,35383.0
2020-11-17 10:30:00,250.31,251.29,250.05,250.95,18524.0,250.31,251.29,250.05,250.95,18524.0
2020-11-17 10:40:00,251.04,251.21,250.21,250.41,26240.0,251.04,251.21,250.21,250.41,26240.0
2020-11-17 10:50:00,250.41,252.71,250.4,252.26,54110.0,250.41,252.71,250.4,252.26,54110.0
2020-11-17 11:00:00,252.03,252.47,251.42,251.69,49591.0,252.03,252.47,251.42,251.69,49591.0
2020-11-17 11:10:00,251.6,252.05,250.91,251.0,10119.0,251.6,252.05,250.91,251.0,10119.0
2020-11-17 11:20:00,250.91,251.09,250.43,250.69,16135.0,250.91,251.09,250.43,250.69,16135.0
2020-11-17 11:30:00,250.68,250.88,248.36,249.48,46205.0,250.68,250.88,248.36,249.48,46205.0
2020-11-17 11:40:00,249.46,249.98,249.08,249.79,21806.0,249.46,249.98,249.08,249.79,21806.0
2020-11-17 11:50:00,249.77,249.77,249.27,249.58,12246.0,249.77,249.77,249.27,249.58,12246.0
2020-11-17 12:00:00,249.59,249.99,249.17,249.99,22039.0,249.59,249.99,249.17,249.99,22039.0
2020-11-17 12:10:00,249.79,250.78,249.79,250.31,11228.0,249.79,250.78,249.79,250.31,11228.0
2020-11-17 12:20:00,250.37,251.07,250.21,250.49,10932.0,250.37,251.07,250.21,250.49,10932.0
2020-11-17 12:30:00,250.67,250.82,250.22,250.79,11450.0,250.67,250.82,250.22,250.79,11450.0
2020-11-17 12:40:00,250.75,251.73,250.74,251.6,10480.0,250.75,251.73,250.74,251.6,10480.0
2020-11-17 12:50:00,251.58,251.91,250.5,250.6,6857.0,251.58,251.91,250.5,250.6,6857.0
2020-11-17 13:00:00,250.55,251.0,249.99,251.0,11516.0,250.55,251.0,249.99,251.0,11516.0
2020-11-17 13:10:00,251.07,251.49,251.03,251.38,10483.0,251.07,251.49,251.03,251.38,10483.0
2020-11-17 13:20:00,251.31,252.27,251.31,252.02,16367.0,251.31,252.27,251.31,252.02,16367.0
2020-11-17 13:30:00,252.02,252.34,251.59,251.59,7778.0,252.02,252.34,251.59,251.59,7778.0
2020-11-17 13:40:00,251.65,251.76,250.63,250.75,12480.0,251.65,251.76,250.63,250.75,12480.0
2020-11-17 13:50:00,250.67,250.84,250.38,250.84,14281.0,250.67,250.84,250.38,250.84,14281.0
2020-11-17 14:00:00,250.84,251.0,250.62,250.97,8942.0,250.84,251.0,250.62,250.97,8942.0
2020-11-17 14:10:00,251.01,251.45,250.88,251.45,12005.0,251.01,251.45,250.88,251.45,12005.0
2020-11-17 14:20:00,251.43,251.97,251.43,251.82,9111.0,251.43,251.97,251.43,251.82,9111.0
2020-11-17 14:30:00,251.82,252.09,251.52,251.86,9482.0,251.82,252.09,251.52,251.86,9482.0
2020-11-17 14:40:00,251.83,251.84,249.77,250.42,19674.0,251.83,251.84,249.77,250.42,19674.0
2020-11-17 14:50:00,250.4,250.45,249.71,249.76,6841.0,250.4,250.45,249.71,249.76,6841.0
2020-11-17 15:00:00,249.68,250.18,249.68,249.77,13041.0,249.68,250.18,249.68,249.77,13041.0
2020-11-17 15:10:00,249.64,249.65,249.34,249.58,18532.0,249.64,249.65,249.34,249.58,18532.0
2020-11-17 15:20:00,249.5,249.5,248.5,249.24,24006.0,249.5,249.5,248.5,249.24,24006.0
2020-11-17 15:30:00,249.16,249.17,248.56,248.59,16384.0,249.16,249.17,248.56,248.59,16384.0
2020-11-17 15:40:00,248.53,248.6,247.91,248.03,24762.0,248.53,248.6,247.91,248.03,24762.0
2020-11-17 15:50:00,248.03,249.3,247.92,248.98,56260.0,248.03,249.3,247.92,248.98,56260.0
2020-11-18 09:30:00,249.0,250.43,247.0,248.75,50758.0,249.0,250.43,247.0,248.75,50758.0
2020-11-18 09:40:00,248.76,249.97,247.94,248.49,81867.0,248.76,249.97,247.94,248.49,81867.0
2020-11-18 09:50:00,248.46,249.46,247.7,249.46,68191.0,248.46,249.46,247.7,249.46,68191.0
2020-11-18 10:00:00,249.3,251.51,249.09,251.27,26684.0,249.3,251.51,249.09,251.27,26684.0
2020-11-18 10:10:00,251.4,251.4,249.65,250.86,58113.0,251.4,251.4,249.65,250.86,58113.0
2020-11-18 10:20:00,250.86,251.45,250.3,250.88,29258.0,250.86,251.45,250.3,250.88,29258.0
2020-11-18 10:30:00,250.69,251.18,249.31,249.31,19518.0,250.69,251.18,249.31,249.31,19518.0
2020-11-18 10:40:00,249.31,249.53,247.63,248.45,29035.0,249.31,249.53,247.63,248.45,29035.0
2020-11-18 10:50:00,248.26,249.76,247.62,249.76,28779.0,248.26,249.76,247.62,249.76,28779.0
2020-11-18 11:00:00,249.1,249.18,247.9,248.34,16426.0,249.1,249.18,247.9,248.34,16426.0
2020-11-18 11:10:00,248.35,248.65,247.71,247.91,14744.0,248.35,248.65,247.71,247.91,14744.0
2020-11-18 11:20:00,247.81,248.1,247.3,247.97,17791.0,247.81,248.1,247.3,247.97,17791.0
2020-11-18 11:30:00,247.9,248.12,247.15,247.16,14625.0,247.9,248.12,247.15,247.16,14625.0
2020-11-18 11:40:00,247.2,247.81,247.16,247.81,13576.0,247.2,247.81,247.16,247.81,13576.0
2020-11-18 11:50:00,247.95,248.1,247.55,247.8,14288.0,247.95,248.1,247.55,247.8,14288.0
2020-11-18 12:00:00,247.85,247.95,247.62,247.82,12529.0,247.85,247.95,247.62,247.82,12529.0
2020-11-18 12:10:00,247.81,248.02,247.31,247.31,11336.0,247.81,248.02,247.31,247.31,11336.0
2020-11-18 12:20:00,247.4,247.82,247.34,247.77,12817.0,247.4,247.82,247.34,247.77,12817.0
2020-11-18 12:30:00,247.82,248.09,247.57,248.0,9354.0,247.82,248.09,247.57,248.0,9354.0
2020-11-18 12:40:00,247.93,247.95,246.57,246.86,19566.0,247.93,247.95,246.57,246.86,19566.0
2020-11-18 12:50:00,246.88,246.88,246.11,246.47,14303.0,246.88,246.88,246.11,246.47,14303.0
2020-11-18 13:00:00,246.39,246.42,245.77,246.22,15002.0,246.39,246.42,245.77,246.22,15002.0
2020-11-18 13:10:00,246.33,246.38,245.9,246.07,14366.0,246.33,246.38,245.9,246.07,14366.0
2020-11-18 13:20:00,245.97,245.97,245.18,245.19,14219.0,245.97,245.97,245.18,245.19,14219.0
2020-11-18 13:30:00,245.2,245.44,244.17,244.3,24760.0,245.2,245.44,244.17,244.3,24760.0
2020-11-18 13:40:00,244.32,245.03,244.3,244.3,19207.0,244.32,245.03,244.3,244.3,19207.0
2020-11-18 13:50:00,244.27,244.49,244.07,244.44,25506.0,244.27,244.49,244.07,244.44,25506.0
2020-11-18 14:00:00,244.44,245.19,244.39,244.81,23869.0,244.44,245.19,244.39,244.81,23869.0
2020-11-18 14:10:00,244.79,244.91,244.14,244.35,25493.0,244.79,244.91,244.14,244.35,25493.0
2020-11-18 14:20:00,244.38,244.43,243.63,243.89,25063.0,244.38,244.43,243.63,243.89,25063.0
2020-11-18 14:30:00,243.9,244.28,243.81,243.94,18909.0,243.9,244.28,243.81,243.94,18909.0
2020-11-18 14:40:00,243.89,244.05,243.55,243.55,16236.0,243.89,244.05,243.55,243.55,16236.0
2020-11-18 14:50:00,243.53,244.15,243.52,243.79,14442.0,243.53,244.15,243.52,243.79,14442.0
2020-11-18 15:00:00,243.83,244.34,243.51,244.2,27452.0,243.83,244.34,243.51,244.2,27452.0
2020-11-18 15:10:00,244.26,244.53,243.81,243.85,18639.0,244.26,244.53,243.81,243.85,18639.0
2020-11-18 15:20:00,243.82,244.15,243.61,243.7,14647.0,243.82,244.15,243.61,243.7,14647.0
2020-11-18 15:30:00,243.68,243.68,242.14,242.64,54702.0,243.68,243.68,242.14,242.64,54702.0
2020-11-18 15:40:00,242.83,243.1,241.88,242.05,45799.0,242.83,243.1,241.88,242.05,45799.0
2020-11-18 15:50:00,242.15,242.15,240.77,240.9,119847.0,242.15,242.15,240.77,240.9,119847.0
2020-11-19 09:30:00,241.42,242.65,240.5,242.25,71899.0,241.42,242.65,240.5,242.25,71899.0
2020-11-19 09:40:00,242.34,244.5,241.97,242.69,27017.0,242.34,244.5,241.97,242.69,27017.0
2020-11-19 09:50:00,242.63,244.19,241.7,241.83,46479.0,242.63,244.19,241.7,241.83,46479.0
2020-11-19 10:00:00,241.98,242.66,241.23,241.64,34083.0,241.98,242.66,241.23,241.64,34083.0
2020-11-19 10:10:00,241.76,242.79,241.38,242.36,19438.0,241.76,242.79,241.38,242.36,19438.0
2020-11-19 10:20:00,242.21,242.73,241.74,242.56,34767.0,242.21,242.73,241.74,242.56,34767.0
2020-11-19 10:30:00,242.75,242.75,241.83,242.59,18324.0,242.75,242.75,241.83,242.59,18324.0
2020-11-19 10:40:00,242.64,242.81,241.91,242.33,23626.0,242.64,242.81,241.91,242.33,23626.0
2020-11-19 10:50:00,242.28,243.89,242.27,243.37,39681.0,242.28,243.89,242.27,243.37,39681.0
2020-11-19 11:00:00,243.32,243.85,242.98,243.55,42628.0,243.32,243.85,242.98,243.55,42628.0
2020-11-19 11:10:00,243.45,244.3,243.17,244.3,7708.0,243.45,244.3,243.17,244.3,7708.0
2020-11-19 11:20:00,244.31,245.49,244.31,244.97,28967.0,244.31,245.49,244.31,244.97,28967.0
2020-11-19 11:30:00,244.99,245.26,244.19,244.19,15514.0,244.99,245.26,244.19,244.19,15514.0
2020-11-19 11:40:00,244.11,244.49,244.1,244.19,8006.0,244.11,244.49,244.1,244.19,8006.0
2020-11-19 11:50:00,244.18,244.98,244.06,244.73,10181.0,244.18,244.98,244.06,244.73,10181.0
2020-11-19 12:00:00,244.62,244.89,244.03,244.49,17716.0,244.62,244.89,244.03,244.49,17716.0
2020-11-19 12:10:00,244.41,244.43,243.35,243.42,15967.0,244.41,244.43,243.35,243.42,15967.0
2020-11-19 12:20:00,243.43,243.92,243.36,243.74,6326.0,243.43,243.92,243.36,243.74,6326.0
2020-11-19 12:30:00,243.78,243.97,243.36,243.41,4119.0,243.78,243.97,243.36,243.41,4119.0
2020-11-19 12:40:00,243.34,243.55,243.13,243.39,7342.0,243.34,243.55,243.13,243.39,7342.0
2020-11-19 12:50:00,243.38,243.53,242.92,243.45,6868.0,243.38,243.53,242.92,243.45,6868.0
2020-11-19 13:00:00,243.39,243.76,243.34,243.55,10412.0,243.39,243.76,243.34,243.55,10412.0
2020-11-19 13:10:00,243.59,243.84,243.4,243.82,5598.0,243.59,243.84,243.4,243.82,5598.0
2020-11-19 13:20:00,243.65,244.26,243.53,243.9,6954.0,243.65,244.26,243.53,243.9,6954.0
2020-11-19 13:30:00,243.78,244.44,243.59,244.18,7374.0,243.78,244.44,243.59,244.18,7374.0
2020-11-19 13:40:00,244.27,244.8,244.17,244.7,14211.0,244.27,244.8,244.17,244.7,14211.0
2020-11-19 13:50:00,244.64,245.1,244.55,244.66,12551.0,244.64,245.1,244.55,244.66,12551.0
2020-11-19 14:00:00,244.67,245.03,244.61,244.9,15724.0,244.67,245.03,244.61,244.9,15724.0
2020-11-19 14:10:00,244.81,245.05,244.72,244.92,10755.0,244.81,245.05,244.72,244.92,10755.0
2020-11-19 14:20:00,244.99,245.22,244.86,245.15,12399.0,244.99,245.22,244.86,245.15,12399.0
2020-11-19 14:30:00,245.18,245.45,244.78,245.16,15441.0,245.18,245.45,244.78,245.16,15441.0
2020-11-19 14:40:00,245.22,245.55,244.95,245.23,9120.0,245.22,245.55,244.95,245.23,9120.0
2020-11-19 14:50:00,245.33,245.45,244.97,245.21,7189.0,245.33,245.45,244.97,245.21,7189.0
2020-11-19 15:00:00,245.27,245.35,244.82,245.01,8162.0,245.27,245.35,244.82,245.01,8162.0
2020-11-19 15:10:00,245.12,245.41,244.88,245.06,6692.0,245.12,245.41,244.88,245.06,6692.0
2020-11-19 15:20:00,245.12,245.16,244.45,244.68,15180.0,245.12,245.16,244.45,244.68,15180.0
2020-11-19 15:30:00,244.69,245.5,244.67,244.8,6624.0,244.69,245.5,244.67,244.8,6624.0
2020-11-19 15:40:00,244.49,244.49,243.66,243.78,12976.0,244.49,244.49,243.66,243.78,12976.0
2020-11-19 15:50:00,243.7,244.63,243.7,244.01,52241.0,243.7,244.63,243.7,244.01,52241.0
2020-11-20 09:30:00,243.62,245.59,243.0,245.03,76990.0,243.62,245.59,243.0,245.03,76990.0
2020-11-20 09:40:00,244.96,245.08,244.02,244.61,29100.0,244.96,245.08,244.02,244.61,29100.0
2020-11-20 09:50:00,244.38,245.98,244.25,245.94,27921.0,244.38,245.98,244.25,245.94,27921.0
2020-11-20 10:00:00,245.96,246.48,245.17,245.53,15422.0,245.96,246.48,245.17,245.53,15422.0
2020-11-20 10:10:00,245.54,245.73,244.78,244.78,9478.0,245.54,245.73,244.78,244.78,9478.0
2020-11-20 10:20:00,244.89,245.38,244.01,244.68,41377.0,244.89,245.38,244.01,244.68,41377.0
2020-11-20 10:30:00,244.71,245.39,244.66,245.25,10509.0,244.71,245.39,244.66,245.25,10509.0
2020-11-20 10:40:00,245.13,245.24,244.44,244.97,11431.0,245.13,245.24,244.44,244.97,11431.0
2020-11-20 10:50:00,244.97,245.21,244.55,244.99,14227.0,244.97,245.21,244.55,244.99,14227.0
2020-11-20 11:00:00,244.99,245.92,244.95,244.96,12089.0,244.99,245.92,244.95,244.96,12089.0
2020-11-20 11:10:00,244.91,244.91,244.03,244.61,35642.0,244.91,244.91,244.03,244.61,35642.0
2020-11-20 11:20:00,244.74,245.09,244.11,244.41,17359.0,244.74,245.09,244.11,244.41,17359.0
2020-11-20 11:30:00,244.29,245.24,244.28,245.13,6669.0,244.29,245.24,244.28,245.13,6669.0
2020-11-20 11:40:00,245.22,245.22,244.19,244.34,10417.0,245.22,245.22,244.19,244.34,10417.0
2020-11-20 11:50:00,244.22,245.3,244.22,245.3,8704.0,244.22,245.3,244.22,245.3,8704.0
2020-11-20 12:00:00,245.33,245.74,245.02,245.58,10240.0,245.33,245.74,245.02,245.58,10240.0
2020-11-20 12:10:00,245.47,245.47,244.9,244.97,12708.0,245.47,245.47,244.9,244.97,12708.0
2020-11-20 12:20:00,245.0,245.1,244.91,245.0,8256.0,245.0,245.1,244.91,245.0,8256.0
2020-11-20 12:30:00,245.04,245.06,244.22,244.37,8234.0,245.04,245.06,244.22,244.37,8234.0
2020-11-20 12:40:00,244.41,244.9,244.2,244.38,8079.0,244.41,244.9,244.2,244.38,8079.0
2020-11-20 12:50:00,244.42,244.59,244.12,244.57,7919.0,244.42,244.59,244.12,244.57,7919.0
2020-11-20 13:00:00,244.37,244.46,244.09,244.43,7127.0,244.37,244.46,244.09,244.43,7127.0
2020-11-20 13:10:00,244.44,244.74,244.27,244.74,8247.0,244.44,244.74,244.27,244.74,8247.0
2020-11-20 13:20:00,244.72,244.87,244.56,244.65,6211.0,244.72,244.87,244.56,244.65,6211.0
2020-11-20 13:30:00,244.6,245.09,244.59,244.66,6839.0,244.6,245.09,244.59,244.66,6839.0
2020-11-20 13:40:00,244.58,245.0,244.49,244.79,9457.0,244.58,245.0,244.49,244.79,9457.0
2020-11-20 13:50:00,244.76,244.77,244.17,244.43,8835.0,244.76,244.77,244.17,244.43,8835.0
2020-11-20 14:00:00,244.4,244.61,244.22,244.3,8673.0,244.4,244.61,244.22,244.3,8673.0
2020-11-20 14:10:00,244.22,244.42,243.93,244.11,9878.0,244.22,244.42,243.93,244.11,9878.0
2020-11-20 14:20:00,244.18,244.24,243.71,243.84,9028.0,244.18,244.24,243.71,243.84,9028.0
2020-11-20 14:30:00,243.76,243.92,243.51,243.59,8437.0,243.76,243.92,243.51,243.59,8437.0
2020-11-20 14:40:00,243.59,243.87,243.42,243.87,12465.0,243.59,243.87,243.42,243.87,12465.0
2020-11-20 14:50:00,243.77,244.53,243.73,244.1,11040.0,243.77,244.53,243.73,244.1,11040.0
2020-11-20 15:00:00,244.09,244.61,244.02,244.57,15243.0,244.09,244.61,244.02,244.57,15243.0
2020-11-20 15:10:00,244.39,244.7,244.08,244.36,23525.0,244.39,244.7,244.08,244.36,23525.0
2020-11-20 15:20:00,244.29,244.59,244.15,244.52,20474.0,244.29,244.59,244.15,244.52,20474.0
2020-11-20 15:30:00,244.47,244.7,244.33,244.63,17537.0,244.47,244.7,244.33,244.63,17537.0
2020-11-20 15:40:00,244.63,245.02,244.45,244.7,22390.0,244.63,245.02,244.45,244.7,22390.0
2020-11-20 15:50:00,244.67,244.73,243.93,244.33,112482.0,244.67,244.73,243.93,244.33,112482.0
2020-11-23 09:30:00,245.23,245.72,243.92,245.02,42126.0,245.23,245.72,243.92,245.02,42126.0
2020-11-23 09:40:00,245.2,245.45,244.05,244.9,25856.0,245.2,245.45,244.05,244.9,25856.0
2020-11-23 09:50:00,244.84,245.11,244.4,244.68,25112.0,244.84,245.11,244.4,244.68,25112.0
2020-11-23 10:00:00,244.81,244.88,243.61,244.57,29599.0,244.81,244.88,243.61,244.57,29599.0
2020-11-23 10:10:00,244.63,245.23,244.08,244.47,20164.0,244.63,245.23,244.08,244.47,20164.0
2020-11-23 10:20:00,244.36,244.49,244.1,244.29,13041.0,244.36,244.49,244.1,244.29,13041.0
2020-11-23 10:30:00,244.14,244.57,243.18,243.29,23226.0,244.14,244.57,243.18,243.29,23226.0
2020-11-23 10:40:00,243.3,244.45,243.29,244.28,25916.0,243.3,244.45,243.29,244.28,25916.0
2020-11-23 10:50:00,244.4,244.53,244.25,244.5,20098.0,244.4,244.53,244.25,244.5,20098.0
2020-11-23 11:00:00,244.45,244.58,244.12,244.24,30562.0,244.45,244.58,244.12,244.24,30562.0
2020-11-23 11:10:00,244.25,244.26,243.49,243.83,29214.0,244.25,244.26,243.49,243.83,29214.0
2020-11-23 11:20:00,243.65,243.79,242.7,242.77,38093.0,243.65,243.79,242.7,242.77,38093.0
2020-11-23 11:30:00,242.8,242.95,241.67,241.89,25403.0,242.8,242.95,241.67,241.89,25403.0
2020-11-23 11:40:00,242.0,242.23,241.63,242.22,22770.0,242.0,242.23,241.63,242.22,22770.0
2020-11-23 11:50:00,242.4,242.72,241.71,241.71,15195.0,242.4,242.72,241.71,241.71,15195.0
2020-11-23 12:00:00,241.75,241.83,241.17,241.17,16913.0,241.75,241.83,241.17,241.17,16913.0
2020-11-23 12:10:00,241.22,242.99,241.22,242.99,17147.0,241.22,242.99,241.22,242.99,17147.0
2020-11-23 12:20:00,243.25,243.38,242.9,243.02,13277.0,243.25,243.38,242.9,243.02,13277.0
2020-11-23 12:30:00,243.01,243.24,242.97,243.09,6394.0,243.01,243.24,242.97,243.09,6394.0
2020-11-23 12:40:00,243.04,243.64,243.04,243.63,12444.0,243.04,243.64,243.04,243.63,12444.0
2020-11-23 12:50:00,243.49,243.55,243.17,243.35,10453.0,243.49,243.55,243.17,243.35,10453.0
2020-11-23 13:00:00,243.29,243.39,243.11,243.36,11100.0,243.29,243.39,243.11,243.36,11100.0
2020-11-23 13:10:00,243.31,243.37,243.15,243.2,17106.0,243.31,243.37,243.15,243.2,17106.0
2020-11-23 13:20:00,243.2,243.37,242.92,242.98,14206.0,243.2,243.37,242.92,242.98,14206.0
2020-11-23 13:30:00,243.0,243.16,242.9,243.0,14512.0,243.0,243.16,242.9,243.0,14512.0
2020-11-23 13:40:00,242.95,243.05,242.88,242.88,9824.0,242.95,243.05,242.88,242.88,9824.0
2020-11-23 13:50:00,242.89,243.28,242.86,242.98,10270.0,242.89,243.28,242.86,242.98,10270.0
2020-11-23 14:00:00,242.87,243.17,242.75,242.92,14474.0,242.87,243.17,242.75,242.92,14474.0
2020-11-23 14:10:00,242.94,243.15,242.84,242.84,10806.0,242.94,243.15,242.84,242.84,10806.0
2020-11-23 14:20:00,242.95,243.02,242.66,242.96,11260.0,242.95,243.02,242.66,242.96,11260.0
2020-11-23 14:30:00,242.99,243.51,242.99,243.08,17066.0,242.99,243.51,242.99,243.08,17066.0
2020-11-23 14:40:00,243.01,243.33,243.0,243.25,5821.0,243.01,243.33,243.0,243.25,5821.0
2020-11-23 14:50:00,243.26,244.0,243.17,243.9,17912.0,243.26,244.0,243.17,243.9,17912.0
2020-11-23 15:00:00,243.94,244.33,243.8,244.11,11458.0,243.94,244.33,243.8,244.11,11458.0
2020-11-23 15:10:00,244.1,244.1,243.47,243.71,11599.0,244.1,244.1,243.47,243.71,11599.0
2020-11-23 15:20:00,243.71,243.71,243.14,243.38,9816.0,243.71,243.71,243.14,243.38,9816.0
2020-11-23 15:30:00,243.34,243.34,242.97,243.08,15766.0,243.34,243.34,242.97,243.08,15766.0
2020-11-23 15:40:00,243.05,243.88,242.99,243.44,17337.0,243.05,243.88,242.99,243.44,17337.0
2020-11-23 15:50:00,243.58,243.96,242.9,243.37,44641.0,243.58,243.96,242.9,243.37,44641.0
2020-11-24 09:30:00,243.39,243.39,240.32,242.26,55615.0,243.39,243.39,240.32,242.26,55615.0
2020-11-24 09:40:00,242.21,242.77,240.84,242.77,55673.0,242.21,242.77,240.84,242.77,55673.0
2020-11-24 09:50:00,242.77,243.17,240.71,241.06,43388.0,242.77,243.17,240.71,241.06,43388.0
2020-11-24 10:00:00,241.08,241.4,240.54,240.56,24006.0,241.08,241.4,240.54,240.56,24006.0
2020-11-24 10:10:00,240.65,241.13,240.07,240.88,30884.0,240.65,241.13,240.07,240.88,30884.0
2020-11-24 10:20:00,240.83,241.36,240.5,241.1,32956.0,240.83,241.36,240.5,241.1,32956.0
2020-11-24 10:30:00,241.04,241.31,240.4,241.17,21167.0,241.04,241.31,240.4,241.17,21167.0
2020-11-24 10:40:00,241.17,241.8,241.08,241.27,23630.0,241.17,241.8,241.08,241.27,23630.0
2020-11-24 10:50:00,241.24,241.3,240.83,240.86,24331.0,241.24,241.3,240.83,240.86,24331.0
2020-11-24 11:00:00,240.85,241.0,240.53,240.74,22518.0,240.85,241.0,240.53,240.74,22518.0
2020-11-24 11:10:00,240.72,240.72,240.42,240.49,23129.0,240.72,240.72,240.42,240.49,23129.0
2020-11-24 11:20:00,240.46,241.0,240.46,240.83,26528.0,240.46,241.0,240.46,240.83,26528.0
2020-11-24 11:30:00,240.86,241.44,240.66,241.32,25825.0,240.86,241.44,240.66,241.32,25825.0
2020-11-24 11:40:00,241.32,242.32,241.15,242.25,57037.0,241.32,242.32,241.15,242.25,57037.0
2020-11-24 11:50:00,242.19,242.65,241.81,242.19,39665.0,242.19,242.65,241.81,242.19,39665.0
2020-11-24 12:00:00,242.19,243.04,242.08,242.56,28672.0,242.19,243.04,242.08,242.56,28672.0
2020-11-24 12:10:00,242.51,242.59,242.02,242.28,31155.0,242.51,242.59,242.02,242.28,31155.0
2020-11-24 12:20:00,242.34,242.8,242.28,242.72,19950.0,242.34,242.8,242.28,242.72,19950.0
2020-11-24 12:30:00,242.67,243.16,242.45,242.93,11317.0,242.67,243.16,242.45,242.93,11317.0
2020-11-24 12:40:00,242.84,243.12,242.66,243.12,9368.0,242.84,243.12,242.66,243.12,9368.0
2020-11-24 12:50:00,243.12,244.0,242.95,243.69,16792.0,243.12,244.0,242.95,243.69,16792.0
2020-11-24 13:00:00,243.66,243.91,243.39,243.91,9175.0,243.66,243.91,243.39,243.91,9175.0
2020-11-24 13:10:00,243.91,244.45,243.84,244.03,12503.0,243.91,244.45,243.84,244.03,12503.0
2020-11-24 13:20:00,244.04,244.04,243.25,243.25,13279.0,244.04,244.04,243.25,243.25,13279.0
2020-11-24 13:30:00,243.39,244.31,243.35,244.06,12720.0,243.39,244.31,243.35,244.06,12720.0
2020-11-24 13:40:00,244.11,244.86,244.02,244.03,17858.0,244.11,244.86,244.02,244.03,17858.0
2020-11-24 13:50:00,244.0,244.53,243.78,243.9,13783.0,244.0,244.53,243.78,243.9,13783.0
2020-11-24 14:00:00,243.86,244.07,243.74,244.0,10272.0,243.86,244.07,243.74,244.0,10272.0
2020-11-24 14:10:00,244.03,244.1,243.66,243.74,13926.0,244.03,244.1,243.66,243.74,13926.0
2020-11-24 14:20:00,243.72,243.93,243.58,243.6,12546.0,243.72,243.93,243.58,243.6,12546.0
2020-11-24 14:30:00,243.53,244.11,243.4,243.95,17423.0,243.53,244.11,243.4,243.95,17423.0
2020-11-24 14:40:00,243.9,244.11,243.45,243.45,11741.0,243.9,244.11,243.45,243.45,11741.0
2020-11-24 14:50:00,243.37,243.49,243.08,243.09,12096.0,243.37,243.49,243.08,243.09,12096.0
2020-11-24 15:00:00,243.03,243.91,242.74,243.01,31006.0,243.03,243.91,242.74,243.01,31006.0
2020-11-24 15:10:00,242.92,243.01,242.71,243.01,10176.0,242.92,243.01,242.71,243.01,10176.0
2020-11-24 15:20:00,243.07,243.15,242.71,242.77,14307.0,243.07,243.15,242.71,242.77,14307.0
2020-11-24 15:30:00,242.7,242.96,242.6,242.78,27930.0,242.7,242.96,242.6,242.78,27930.0
2020-11-24 15:40:00,242.79,242.97,242.44,242.46,20744.0,242.79,242.97,242.44,242.46,20744.0
2020-11-24 15:50:00,242.46,242.74,242.19,242.66,52290.0,242.46,242.74,242.19,242.66,52290.0
2020-11-25 09:30:00,243.1,244.1,242.07,242.15,33617.0,243.1,244.1,242.07,242.15,33617.0
2020-11-25 09:40:00,242.01,244.47,242.0,242.89,9569.0,242.01,244.47,242.0,242.89,9569.0
2020-11-25 09:50:00,243.15,243.6,241.65,242.27,19730.0,243.15,243.6,241.65,242.27,19730.0
2020-11-25 10:00:00,242.06,242.26,241.5,241.8,10718.0,242.06,242.26,241.5,241.8,10718.0
2020-11-25 10:10:00,241.74,242.49,241.14,242.28,25387.0,241.74,242.49,241.14,242.28,25387.0
2020-11-25 10:20:00,242.1,242.88,241.9,241.95,11679.0,242.1,242.88,241.9,241.95,11679.0
2020-11-25 10:30:00,241.91,241.91,240.8,240.83,15297.0,241.91,241.91,240.8,240.83,15297.0
2020-11-25 10:40:00,240.67,241.3,240.61,240.86,21376.0,240.67,241.3,240.61,240.86,21376.0
2020-11-25 10:50:00,240.96,241.06,240.72,240.81,11709.0,240.96,241.06,240.72,240.81,11709.0
2020-11-25 11:00:00,240.91,241.08,240.63,240.7,14916.0,240.91,241.08,240.63,240.7,14916.0
2020-11-25 11:10:00,240.67,241.06,240.54,240.89,14373.0,240.67,241.06,240.54,240.89,14373.0
2020-11-25 11:20:00,240.9,240.92,240.2,240.38,17242.0,240.9,240.92,240.2,240.38,17242.0
2020-11-25 11:30:00,240.31,240.58,239.73,239.75,32877.0,240.31,240.58,239.73,239.75,32877.0
2020-11-25 11:40:00,239.86,241.27,239.85,241.26,16342.0,239.86,241.27,239.85,241.26,16342.0
2020-11-25 11:50:00,241.26,241.32,240.36,240.43,10304.0,241.26,241.32,240.36,240.43,10304.0
2020-11-25 12:00:00,240.43,240.43,240.17,240.29,10484.0,240.43,240.43,240.17,240.29,10484.0
2020-11-25 12:10:00,240.17,240.37,239.85,240.33,14768.0,240.17,240.37,239.85,240.33,14768.0
2020-11-25 12:20:00,240.29,240.58,240.1,240.1,18712.0,240.29,240.58,240.1,240.1,18712.0
2020-11-25 12:30:00,240.25,240.99,239.95,240.49,9870.0,240.25,240.99,239.95,240.49,9870.0
2020-11-25 12:40:00,240.66,240.81,240.49,240.52,3025.0,240.66,240.81,240.49,240.52,3025.0
2020-11-25 12:50:00,240.46,240.49,240.09,240.26,5317.0,240.46,240.49,240.09,240.26,5317.0
2020-11-25 13:00:00,240.21,240.25,240.09,240.17,5622.0,240.21,240.25,240.09,240.17,5622.0
2020-11-25 13:10:00,240.21,240.64,240.14,240.55,8712.0,240.21,240.64,240.14,240.55,8712.0
2020-11-25 13:20:00,240.61,241.1,240.56,240.93,9734.0,240.61,241.1,240.56,240.93,9734.0
2020-11-25 13:30:00,240.85,241.14,240.8,240.95,9477.0,240.85,241.14,240.8,240.95,9477.0
2020-11-25 13:40:00,240.97,240.97,240.64,240.87,7711.0,240.97,240.97,240.64,240.87,7711.0
2020-11-25 13:50:00,240.82,241.49,240.71,241.26,27269.0,240.82,241.49,240.71,241.26,27269.0
2020-11-25 14:00:00,241.28,241.45,241.15,241.29,13198.0,241.28,241.45,241.15,241.29,13198.0
2020-11-25 14:10:00,241.31,241.35,240.92,241.04,25158.0,241.31,241.35,240.92,241.04,25158.0
2020-11-25 14:20:00,241.08,241.37,240.99,241.13,14435.0,241.08,241.37,240.99,241.13,14435.0
2020-11-25 14:30:00,241.09,241.32,240.89,241.31,15697.0,241.09,241.32,240.89,241.31,15697.0
2020-11-25 14:40:00,241.29,241.38,241.01,241.17,23338.0,241.29,241.38,241.01,241.17,23338.0
2020-11-25 14:50:00,241.15,241.23,240.81,241.06,7552.0,241.15,241.23,240.81,241.06,7552.0
2020-11-25 15:00:00,241.01,241.16,240.97,240.97,7090.0,241.01,241.16,240.97,240.97,7090.0
2020-11-25 15:10:00,241.05,241.33,240.95,241.0,7058.0,241.05,241.33,240.95,241.0,7058.0
2020-11-25 15:20:00,241.02,241.3,240.95,241.17,8004.0,241.02,241.3,240.95,241.17,8004.0
2020-11-25 15:30:00,241.19,241.76,241.15,241.5,16080.0,241.19,241.76,241.15,241.5,16080.0
2020-11-25 15:40:00,241.52,242.07,241.51,241.82,13059.0,241.52,242.07,241.51,241.82,13059.0
2020-11-25 15:50:00,241.79,242.17,241.36,241.75,61859.0,241.79,242.17,241.36,241.75,61859.0
2020-11-27 09:30:00,242.0,242.79,241.55,242.31,44381.0,242.0,242.79,241.55,242.31,44381.0
2020-11-27 09:40:00,242.04,242.31,241.0,241.64,21286.0,242.04,242.31,241.0,241.64,21286.0
2020-11-27 09:50:00,241.71,242.37,241.3,241.76,8073.0,241.71,242.37,241.3,241.76,8073.0
2020-11-27 10:00:00,241.7,242.19,241.52,241.61,16044.0,241.7,242.19,241.52,241.61,16044.0
2020-11-27 10:10:00,241.67,241.9,241.21,241.33,12746.0,241.67,241.9,241.21,241.33,12746.0
2020-11-27 10:20:00,241.34,241.9,241.3,241.88,20997.0,241.34,241.9,241.3,241.88,20997.0
2020-11-27 10:30:00,241.93,242.71,241.7,242.71,18964.0,241.93,242.71,241.7,242.71,18964.0
2020-11-27 10:40:00,242.67,243.52,242.67,243.09,23862.0,242.67,243.52,242.67,243.09,23862.0
2020-11-27 10:50:00,243.13,243.32,242.87,243.0,14910.0,243.13,243.32,242.87,243.0,14910.0
2020-11-27 11:00:00,242.98,243.67,242.93,243.31,15424.0,242.98,243.67,242.93,243.31,15424.0
2020-11-27 11:10:00,243.49,243.5,242.82,242.82,7182.0,243.49,243.5,242.82,242.82,7182.0
2020-11-27 11:20:00,242.77,242.79,242.22,242.78,19086.0,242.77,242.79,242.22,242.78,19086.0
2020-11-27 11:30:00,242.8,244.0,242.77,243.74,13556.0,242.8,244.0,242.77,243.74,13556.0
2020-11-27 11:40:00,243.9,243.99,243.37,243.56,8311.0,243.9,243.99,243.37,243.56,8311.0
2020-11-27 11:50:00,243.51,243.78,243.36,243.49,6452.0,243.51,243.78,243.36,243.49,6452.0
2020-11-27 12:00:00,243.43,243.6,243.0,243.31,8817.0,243.43,243.6,243.0,243.31,8817.0
2020-11-27 12:10:00,243.23,243.4,242.89,243.01,8962.0,243.23,243.4,242.89,243.01,8962.0
2020-11-27 12:20:00,242.94,242.94,242.49,242.62,6625.0,242.94,242.94,242.49,242.62,6625.0
2020-11-27 12:30:00,242.68,243.49,242.54,243.36,15086.0,242.68,243.49,242.54,243.36,15086.0
2020-11-27 12:40:00,243.36,244.23,243.3,244.05,24046.0,243.36,244.23,243.3,244.05,24046.0
2020-11-27 12:50:00,244.01,244.33,243.19,243.83,55234.0,244.01,244.33,243.19,243.83,55234.0
2020-11-30 09:30:00,243.27,244.19,241.28,241.71,44802.0,243.27,244.19,241.28,241.71,44802.0
2020-11-30 09:40:00,241.77,242.25,241.03,241.27,28070.0,241.77,242.25,241.03,241.27,28070.0
2020-11-30 09:50:00,241.27,241.36,240.43,240.6,26800.0,241.27,241.36,240.43,240.6,26800.0
2020-11-30 10:00:00,240.59,241.53,240.59,241.2,15767.0,240.59,241.53,240.59,241.2,15767.0
2020-11-30 10:10:00,241.15,241.32,240.55,240.81,19291.0,241.15,241.32,240.55,240.81,19291.0
2020-11-30 10:20:00,240.7,240.9,240.41,240.5,17596.0,240.7,240.9,240.41,240.5,17596.0
2020-11-30 10:30:00,240.65,240.66,239.59,239.63,32109.0,240.65,240.66,239.59,239.63,32109.0
2020-11-30 10:40:00,239.58,240.73,239.56,240.56,20375.0,239.58,240.73,239.56,240.56,20375.0
2020-11-30 10:50:00,240.38,241.14,240.34,241.14,14709.0,240.38,241.14,240.34,241.14,14709.0
2020-11-30 11:00:00,241.16,241.89,241.02,241.39,15552.0,241.16,241.89,241.02,241.39,15552.0
2020-11-30 11:10:00,241.24,242.02,240.75,240.75,14107.0,241.24,242.02,240.75,240.75,14107.0
2020-11-30 11:20:00,240.78,241.37,240.71,240.78,23553.0,240.78,241.37,240.71,240.78,23553.0
2020-11-30 11:30:00,240.92,241.14,240.61,241.02,18474.0,240.92,241.14,240.61,241.02,18474.0
2020-11-30 11:40:00,240.94,241.14,240.7,240.87,19806.0,240.94,241.14,240.7,240.87,19806.0
2020-11-30 11:50:00,240.81,241.13,240.64,240.92,13822.0,240.81,241.13,240.64,240.92,13822.0
2020-11-30 12:00:00,241.06,241.06,240.6,240.81,15242.0,241.06,241.06,240.6,240.81,15242.0
2020-11-30 12:10:00,240.82,241.36,240.71,241.2,11167.0,240.82,241.36,240.71,241.2,11167.0
2020-11-30 12:20:00,241.15,241.2,240.79,240.96,9218.0,241.15,241.2,240.79,240.96,9218.0
2020-11-30 12:30:00,240.95,240.95,240.33,240.65,15117.0,240.95,240.95,240.33,240.65,15117.0
2020-11-30 12:40:00,240.79,240.96,240.35,240.38,12539.0,240.79,240.96,240.35,240.38,12539.0
2020-11-30 12:50:00,240.46,240.55,240.23,240.23,9644.0,240.46,240.55,240.23,240.23,9644.0
2020-11-30 13:00:00,240.24,240.66,240.23,240.5,8089.0,240.24,240.66,240.23,240.5,8089.0
2020-11-30 13:10:00,240.6,240.6,239.98,240.13,18375.0,240.6,240.6,239.98,240.13,18375.0
2020-11-30 13:20:00,240.12,240.43,240.11,240.41,14451.0,240.12,240.43,240.11,240.41,14451.0
2020-11-30 13:30:00,240.42,241.21,240.41,240.9,15948.0,240.42,241.21,240.41,240.9,15948.0
2020-11-30 13:40:00,240.96,240.96,240.52,240.6,8052.0,240.96,240.96,240.52,240.6,8052.0
2020-11-30 13:50:00,240.6,240.6,240.16,240.29,10175.0,240.6,240.6,240.16,240.29,10175.0
2020-11-30 14:00:00,240.33,240.7,240.22,240.49,11506.0,240.33,240.7,240.22,240.49,11506.0
2020-11-30 14:10:00,240.5,240.8,240.22,240.62,11190.0,240.5,240.8,240.22,240.62,11190.0
2020-11-30 14:20:00,240.67,240.96,240.51,240.67,12422.0,240.67,240.96,240.51,240.67,12422.0
2020-11-30 14:30:00,240.57,240.97,240.56,240.83,10327.0,240.57,240.97,240.56,240.83,10327.0
2020-11-30 14:40:00,241.01,241.1,240.75,240.97,7907.0,241.01,241.1,240.75,240.97,7907.0
2020-11-30 14:50:00,240.88,241.53,240.85,241.34,10724.0,240.88,241.53,240.85,241.34,10724.0
2020-11-30 15:00:00,241.34,241.41,240.86,240.99,9011.0,241.34,241.41,240.86,240.99,9011.0
2020-11-30 15:10:00,240.98,241.14,240.83,241.13,16478.0,240.98,241.14,240.83,241.13,16478.0
2020-11-30 15:20:00,241.13,241.13,240.29,240.49,22597.0,241.13,241.13,240.29,240.49,22597.0
2020-11-30 15:30:00,240.4,240.75,240.1,240.24,18644.0,240.4,240.75,240.1,240.24,18644.0
2020-11-30 15:40:00,240.12,240.69,240.1,240.24,25434.0,240.12,240.69,240.1,240.24,25434.0
2020-11-30 15:50:00,240.11,240.58,239.56,240.36,160591.0,240.11,240.58,239.56,240.36,160591.0
2020-12-01 09:30:00,241.38,242.49,240.51,242.22,35202.0,241.38,242.49,240.51,242.22,35202.0
2020-12-01 09:40:00,242.14,242.83,241.28,242.33,18843.0,242.14,242.83,241.28,242.33,18843.0
2020-12-01 09:50:00,242.56,243.04,241.59,242.67,26308.0,242.56,243.04,241.59,242.67,26308.0
2020-12-01 10:00:00,242.37,242.83,241.69,242.66,18274.0,242.37,242.83,241.69,242.66,18274.0
2020-12-01 10:10:00,242.58,243.83,242.04,243.68,25726.0,242.58,243.83,242.04,243.68,25726.0
2020-12-01 10:20:00,243.65,244.37,243.34,244.01,26173.0,243.65,244.37,243.34,244.01,26173.0
2020-12-01 10:30:00,244.02,244.17,243.31,243.31,12699.0,244.02,244.17,243.31,243.31,12699.0
2020-12-01 10:40:00,243.32,243.49,242.74,242.81,10850.0,243.32,243.49,242.74,242.81,10850.0
2020-12-01 10:50:00,242.89,242.99,242.2,242.65,9399.0,242.89,242.99,242.2,242.65,9399.0
2020-12-01 11:00:00,242.65,243.0,242.41,242.86,10998.0,242.65,243.0,242.41,242.86,10998.0
2020-12-01 11:10:00,242.95,243.13,242.71,242.97,15508.0,242.95,243.13,242.71,242.97,15508.0
2020-12-01 11:20:00,242.9,243.06,242.57,242.79,13528.0,242.9,243.06,242.57,242.79,13528.0
2020-12-01 11:30:00,242.66,243.3,242.24,243.22,8463.0,242.66,243.3,242.24,243.22,8463.0
2020-12-01 11:40:00,243.25,243.42,242.37,242.53,7859.0,243.25,243.42,242.37,242.53,7859.0
2020-12-01 11:50:00,242.37,242.52,241.51,241.63,5242.0,242.37,242.52,241.51,241.63,5242.0
2020-12-01 12:00:00,241.61,242.17,241.55,241.95,15615.0,241.61,242.17,241.55,241.95,15615.0
2020-12-01 12:10:00,242.05,242.06,241.66,241.81,6709.0,242.05,242.06,241.66,241.81,6709.0
2020-12-01 12:20:00,241.82,242.26,241.79,241.91,12346.0,241.82,242.26,241.79,241.91,12346.0
2020-12-01 12:30:00,242.07,242.12,241.72,241.9,5806.0,242.07,242.12,241.72,241.9,5806.0
2020-12-01 12:40:00,241.85,242.09,241.75,241.95,5365.0,241.85,242.09,241.75,241.95,5365.0
2020-12-01 12:50:00,241.86,242.05,241.71,241.71,6802.0,241.86,242.05,241.71,241.71,6802.0
2020-12-01 13:00:00,241.78,242.02,241.42,241.91,15354.0,241.78,242.02,241.42,241.91,15354.0
2020-12-01 13:10:00,241.93,242.13,241.66,241.75,6872.0,241.93,242.13,241.66,241.75,6872.0
2020-12-01 13:20:00,241.78,242.16,241.52,242.16,20104.0,241.78,242.16,241.52,242.16,20104.0
2020-12-01 13:30:00,242.56,243.15,242.37,242.73,13047.0,242.56,243.15,242.37,242.73,13047.0
2020-12-01 13:40:00,242.7,243.13,242.58,242.95,18432.0,242.7,243.13,242.58,242.95,18432.0
2020-12-01 13:50:00,243.14,244.15,243.1,244.1,17140.0,243.14,244.15,243.1,244.1,17140.0
2020-12-01 14:00:00,244.22,244.37,243.56,243.73,11479.0,244.22,244.37,243.56,243.73,11479.0
2020-12-01 14:10:00,243.6,244.02,243.23,243.43,14310.0,243.6,244.02,243.23,243.43,14310.0
2020-12-01 14:20:00,243.37,243.79,243.06,243.61,17937.0,243.37,243.79,243.06,243.61,17937.0
2020-12-01 14:30:00,243.67,243.83,243.02,243.36,11886.0,243.67,243.83,243.02,243.36,11886.0
2020-12-01 14:40:00,243.48,243.51,242.96,243.31,11877.0,243.48,243.51,242.96,243.31,11877.0
2020-12-01 14:50:00,243.4,243.4,242.98,243.0,12534.0,243.4,243.4,242.98,243.0,12534.0
2020-12-01 15:00:00,242.97,243.13,242.22,242.4,11464.0,242.97,243.13,242.22,242.4,11464.0
2020-12-01 15:10:00,242.45,242.46,241.84,241.86,10436.0,242.45,242.46,241.84,241.86,10436.0
2020-12-01 15:20:00,241.75,242.58,241.75,242.58,8339.0,241.75,242.58,241.75,242.58,8339.0
2020-12-01 15:30:00,242.57,242.94,242.16,242.86,16591.0,242.57,242.94,242.16,242.86,16591.0
2020-12-01 15:40:00,242.79,243.4,242.79,243.25,22006.0,242.79,243.4,242.79,243.25,22006.0
2020-12-01 15:50:00,243.15,243.57,242.95,243.18,46644.0,243.15,243.57,242.95,243.18,46644.0
2020-12-02 09:30:00,246.72,248.82,245.0,247.86,81731.0,246.72,248.82,245.0,247.86,81731.0
2020-12-02 09:40:00,247.61,249.08,247.08,247.49,43280.0,247.61,249.08,247.08,247.49,43280.0
2020-12-02 09:50:00,247.74,248.69,247.0,247.0,28189.0,247.74,248.69,247.0,247.0,28189.0
2020-12-02 10:00:00,246.81,247.46,246.44,246.83,27005.0,246.81,247.46,246.44,246.83,27005.0
2020-12-02 10:10:00,246.97,248.76,246.91,248.55,26184.0,246.97,248.76,246.91,248.55,26184.0
2020-12-02 10:20:00,248.43,249.27,247.99,249.27,28033.0,248.43,249.27,247.99,249.27,28033.0
2020-12-02 10:30:00,249.18,249.58,248.65,249.15,27557.0,249.18,249.58,248.65,249.15,27557.0
2020-12-02 10:40:00,249.17,249.62,248.73,249.47,16610.0,249.17,249.62,248.73,249.47,16610.0
2020-12-02 10:50:00,249.6,249.75,248.84,248.87,11742.0,249.6,249.75,248.84,248.87,11742.0
2020-12-02 11:00:00,248.87,249.35,248.8,248.83,12573.0,248.87,249.35,248.8,248.83,12573.0
2020-12-02 11:10:00,248.96,249.73,248.85,249.52,14464.0,248.96,249.73,248.85,249.52,14464.0
2020-12-02 11:20:00,249.65,249.71,248.46,248.72,15674.0,249.65,249.71,248.46,248.72,15674.0
2020-12-02 11:30:00,248.59,248.59,248.06,248.29,9781.0,248.59,248.59,248.06,248.29,9781.0
2020-12-02 11:40:00,248.29,248.33,247.17,247.28,16943.0,248.29,248.33,247.17,247.28,16943.0
2020-12-02 11:50:00,247.39,247.57,247.0,247.57,18221.0,247.39,247.57,247.0,247.57,18221.0
2020-12-02 12:00:00,247.43,247.79,247.32,247.59,9590.0,247.43,247.79,247.32,247.59,9590.0
2020-12-02 12:10:00,247.5,248.31,247.34,247.9,8802.0,247.5,248.31,247.34,247.9,8802.0
2020-12-02 12:20:00,247.78,247.84,247.22,247.65,19844.0,247.78,247.84,247.22,247.65,19844.0
2020-12-02 12:30:00,247.66,247.74,247.51,247.68,4044.0,247.66,247.74,247.51,247.68,4044.0
2020-12-02 12:40:00,247.59,248.43,247.59,248.1,17748.0,247.59,248.43,247.59,248.1,17748.0
2020-12-02 12:50:00,248.1,248.39,247.78,247.9,10047.0,248.1,248.39,247.78,247.9,10047.0
2020-12-02 13:00:00,248.01,248.08,247.07,247.14,5816.0,248.01,248.08,247.07,247.14,5816.0
2020-12-02 13:10:00,247.13,247.22,246.31,246.43,12189.0,247.13,247.22,246.31,246.43,12189.0
2020-12-02 13:20:00,246.4,246.8,246.18,246.51,7088.0,246.4,246.8,246.18,246.51,7088.0
2020-12-02 13:30:00,246.48,246.58,246.28,246.33,6382.0,246.48,246.58,246.28,246.33,6382.0
2020-12-02 13:40:00,246.31,246.41,245.07,245.24,14644.0,246.31,246.41,245.07,245.24,14644.0
2020-12-02 13:50:00,245.3,245.58,244.84,245.01,8664.0,245.3,245.58,244.84,245.01,8664.0
2020-12-02 14:00:00,245.14,245.34,244.8,245.28,8742.0,245.14,245.34,244.8,245.28,8742.0
2020-12-02 14:10:00,245.22,245.56,245.06,245.43,9918.0,245.22,245.56,245.06,245.43,9918.0
2020-12-02 14:20:00,245.44,245.6,245.26,245.42,8615.0,245.44,245.6,245.26,245.42,8615.0
2020-12-02 14:30:00,245.42,246.0,245.41,246.0,8605.0,245.42,246.0,245.41,246.0,8605.0
2020-12-02 14:40:00,246.0,246.35,245.71,245.78,15104.0,246.0,246.35,245.71,245.78,15104.0
2020-12-02 14:50:00,245.75,246.24,245.72,246.06,8421.0,245.75,246.24,245.72,246.06,8421.0
2020-12-02 15:00:00,246.07,246.44,246.07,246.27,9206.0,246.07,246.44,246.07,246.27,9206.0
2020-12-02 15:10:00,246.29,246.58,246.13,246.24,8627.0,246.29,246.58,246.13,246.24,8627.0
2020-12-02 15:20:00,246.32,246.32,245.93,246.01,9761.0,246.32,246.32,245.93,246.01,9761.0
2020-12-02 15:30:00,246.15,246.89,246.09,246.89,21575.0,246.15,246.89,246.09,246.89,21575.0
2020-12-02 15:40:00,246.89,247.0,246.32,246.66,24551.0,246.89,247.0,246.32,246.66,24551.0
2020-12-02 15:50:00,246.68,247.27,246.03,247.2,121111.0,246.68,247.27,246.03,247.2,121111.0
2020-12-03 09:30:00,248.38,249.21,245.0,245.22,37002.0,248.38,249.21,245.0,245.22,37002.0
2020-12-03 09:40:00,245.02,246.23,244.22,245.34,26319.0,245.02,246.23,244.22,245.34,26319.0
2020-12-03 09:50:00,245.19,245.59,244.5,244.85,13672.0,245.19,245.59,244.5,244.85,13672.0
2020-12-03 10:00:00,244.89,245.13,244.3,244.56,14285.0,244.89,245.13,244.3,244.56,14285.0
2020-12-03 10:10:00,244.55,244.89,244.22,244.89,9656.0,244.55,244.89,244.22,244.89,9656.0
2020-12-03 10:20:00,245.0,245.47,244.63,244.65,11817.0,245.0,245.47,244.63,244.65,11817.0
2020-12-03 10:30:00,244.75,245.08,244.28,244.74,10706.0,244.75,245.08,244.28,244.74,10706.0
2020-12-03 10:40:00,244.6,244.94,244.48,244.92,12253.0,244.6,244.94,244.48,244.92,12253.0
2020-12-03 10:50:00,244.91,244.94,244.28,244.36,15569.0,244.91,244.94,244.28,244.36,15569.0
2020-12-03 11:00:00,244.42,245.31,244.01,245.29,21548.0,244.42,245.31,244.01,245.29,21548.0
2020-12-03 11:10:00,245.29,246.0,245.14,245.53,18808.0,245.29,246.0,245.14,245.53,18808.0
2020-12-03 11:20:00,245.5,245.76,245.1,245.67,9331.0,245.5,245.76,245.1,245.67,9331.0
2020-12-03 11:30:00,245.53,245.61,245.18,245.25,4442.0,245.53,245.61,245.18,245.25,4442.0
2020-12-03 11:40:00,245.05,245.33,244.92,245.02,6393.0,245.05,245.33,244.92,245.02,6393.0
2020-12-03 11:50:00,244.95,244.95,244.38,244.38,6681.0,244.95,244.95,244.38,244.38,6681.0
2020-12-03 12:00:00,244.32,244.46,243.9,244.08,13548.0,244.32,244.46,243.9,244.08,13548.0
2020-12-03 12:10:00,244.13,244.21,243.9,244.06,4100.0,244.13,244.21,243.9,244.06,4100.0
2020-12-03 12:20:00,244.1,244.29,243.79,243.8,9274.0,244.1,244.29,243.79,243.8,9274.0
2020-12-03 12:30:00,243.83,244.17,243.5,244.03,8186.0,243.83,244.17,243.5,244.03,8186.0
2020-12-03 12:40:00,243.94,244.01,243.71,243.93,5375.0,243.94,244.01,243.71,243.93,5375.0
2020-12-03 12:50:00,243.95,244.2,243.8,244.2,6511.0,243.95,244.2,243.8,244.2,6511.0
2020-12-03 13:00:00,244.29,244.31,243.33,243.54,12168.0,244.29,244.31,243.33,243.54,12168.0
2020-12-03 13:10:00,243.51,243.61,243.2,243.42,14818.0,243.51,243.61,243.2,243.42,14818.0
2020-12-03 13:20:00,243.45,243.8,243.45,243.54,4960.0,243.45,243.8,243.45,243.54,4960.0
2020-12-03 13:30:00,243.55,243.67,243.24,243.45,7709.0,243.55,243.67,243.24,243.45,7709.0
2020-12-03 13:40:00,243.45,243.54,243.21,243.49,5388.0,243.45,243.54,243.21,243.49,5388.0
2020-12-03 13:50:00,243.61,244.0,243.34,243.47,8145.0,243.61,244.0,243.34,243.47,8145.0
2020-12-03 14:00:00,243.49,243.88,243.34,243.87,5258.0,243.49,243.88,243.34,243.87,5258.0
2020-12-03 14:10:00,243.78,243.83,243.55,243.68,12975.0,243.78,243.83,243.55,243.68,12975.0
2020-12-03 14:20:00,243.71,243.89,243.49,243.75,3424.0,243.71,243.89,243.49,243.75,3424.0
2020-12-03 14:30:00,243.83,244.38,243.71,244.32,20292.0,243.83,244.38,243.71,244.32,20292.0
2020-12-03 14:40:00,244.31,244.85,244.25,244.78,11657.0,244.31,244.85,244.25,244.78,11657.0
2020-12-03 14:50:00,244.82,244.9,244.43,244.82,11366.0,244.82,244.9,244.43,244.82,11366.0
2020-12-03 15:00:00,244.79,244.9,244.51,244.57,7325.0,244.79,244.9,244.51,244.57,7325.0
2020-12-03 15:10:00,244.66,244.89,244.65,244.68,8706.0,244.66,244.89,244.65,244.68,8706.0
2020-12-03 15:20:00,244.68,244.8,244.21,244.48,9282.0,244.68,244.8,244.21,244.48,9282.0
2020-12-03 15:30:00,244.55,244.75,243.92,244.2,14315.0,244.55,244.75,243.92,244.2,14315.0
2020-12-03 15:40:00,244.14,244.83,243.37,244.71,22909.0,244.14,244.83,243.37,244.71,22909.0
2020-12-03 15:50:00,244.77,244.77,243.51,244.19,34860.0,244.77,244.77,243.51,244.19,34860.0
2020-12-04 09:30:00,244.86,245.19,244.1,244.76,33093.0,244.86,245.19,244.1,244.76,33093.0
2020-12-04 09:40:00,244.63,245.73,244.13,245.43,18606.0,244.63,245.73,244.13,245.43,18606.0
2020-12-04 09:50:00,245.42,246.46,245.1,246.25,16057.0,245.42,246.46,245.1,246.25,16057.0
2020-12-04 10:00:00,246.11,247.77,246.1,247.4,25932.0,246.11,247.77,246.1,247.4,25932.0
2020-12-04 10:10:00,247.24,248.27,246.54,248.19,25000.0,247.24,248.27,246.54,248.19,25000.0
2020-12-04 10:20:00,248.09,248.96,247.65,248.04,23911.0,248.09,248.96,247.65,248.04,23911.0
2020-12-04 10:30:00,247.84,247.86,246.72,247.1,13160.0,247.84,247.86,246.72,247.1,13160.0
2020-12-04 10:40:00,246.93,247.57,246.39,246.39,20181.0,246.93,247.57,246.39,246.39,20181.0
2020-12-04 10:50:00,246.42,246.44,245.77,245.93,9593.0,246.42,246.44,245.77,245.93,9593.0
2020-12-04 11:00:00,246.04,246.08,245.31,245.93,8941.0,246.04,246.08,245.31,245.93,8941.0
2020-12-04 11:10:00,245.85,246.2,245.5,246.16,13114.0,245.85,246.2,245.5,246.16,13114.0
2020-12-04 11:20:00,246.17,246.17,245.53,245.68,3440.0,246.17,246.17,245.53,245.68,3440.0
2020-12-04 11:30:00,245.66,245.9,245.58,245.58,4201.0,245.66,245.9,245.58,245.58,4201.0
2020-12-04 11:40:00,245.87,247.04,245.87,246.58,20390.0,245.87,247.04,245.87,246.58,20390.0
2020-12-04 11:50:00,246.54,246.71,246.24,246.5,12132.0,246.54,246.71,246.24,246.5,12132.0
2020-12-04 12:00:00,246.55,246.55,246.01,246.09,5472.0,246.55,246.55,246.01,246.09,5472.0
2020-12-04 12:10:00,246.15,246.59,246.1,246.27,6767.0,246.15,246.59,246.1,246.27,6767.0
2020-12-04 12:20:00,246.24,246.48,245.89,246.48,19824.0,246.24,246.48,245.89,246.48,19824.0
2020-12-04 12:30:00,246.62,246.62,246.18,246.27,9217.0,246.62,246.62,246.18,246.27,9217.0
2020-12-04 12:40:00,246.24,246.38,245.94,246.13,7102.0,246.24,246.38,245.94,246.13,7102.0
2020-12-04 12:50:00,246.0,246.33,245.73,245.73,8143.0,246.0,246.33,245.73,245.73,8143.0
2020-12-04 13:00:00,245.8,245.9,245.45,245.9,10097.0,245.8,245.9,245.45,245.9,10097.0
2020-12-04 13:10:00,245.9,245.9,245.44,245.54,3930.0,245.9,245.9,245.44,245.54,3930.0
2020-12-04 13:20:00,245.47,245.87,245.46,245.87,5856.0,245.47,245.87,245.46,245.87,5856.0
2020-12-04 13:30:00,246.05,246.06,245.74,245.84,5279.0,246.05,246.06,245.74,245.84,5279.0
2020-12-04 13:40:00,245.7,245.87,245.45,245.45,8525.0,245.7,245.87,245.45,245.45,8525.0
2020-12-04 13:50:00,245.5,245.58,245.13,245.14,11733.0,245.5,245.58,245.13,245.14,11733.0
2020-12-04 14:00:00,245.14,245.46,245.11,245.12,13500.0,245.14,245.46,245.11,245.12,13500.0
2020-12-04 14:10:00,245.1,245.38,245.09,245.3,9485.0,245.1,245.38,245.09,245.3,9485.0
2020-12-04 14:20:00,245.28,245.41,244.83,244.93,12996.0,245.28,245.41,244.83,244.93,12996.0
2020-12-04 14:30:00,244.9,244.99,244.7,244.78,9620.0,244.9,244.99,244.7,244.78,9620.0
2020-12-04 14:40:00,244.68,245.09,244.66,245.09,9012.0,244.68,245.09,244.66,245.09,9012.0
2020-12-04 14:50:00,244.98,245.34,244.98,245.17,7244.0,244.98,245.34,244.98,245.17,7244.0
2020-12-04 15:00:00,245.11,245.27,244.65,244.79,6412.0,245.11,245.27,244.65,244.79,6412.0
2020-12-04 15:10:00,244.89,246.08,244.77,245.12,28747.0,244.89,246.08,244.77,245.12,28747.0
2020-12-04 15:20:00,245.13,245.26,244.94,245.14,9571.0,245.13,245.26,244.94,245.14,9571.0
2020-12-04 15:30:00,245.31,245.31,244.7,244.84,11250.0,245.31,245.31,244.7,244.84,11250.0
2020-12-04 15:40:00,244.82,245.39,244.68,245.27,16687.0,244.82,245.39,244.68,245.27,16687.0
2020-12-04 15:50:00,245.22,246.22,245.21,245.87,48305.0,245.22,246.22,245.21,245.87,48305.0
2020-12-07 09:30:00,246.89,247.97,246.21,247.37,18923.0,246.89,247.97,246.21,247.37,18923.0
2020-12-07 09:40:00,247.63,247.63,245.83,246.07,10689.0,247.63,247.63,245.83,246.07,10689.0
2020-12-07 09:50:00,246.22,246.69,245.77,246.5,19661.0,246.22,246.69,245.77,246.5,19661.0
2020-12-07 10:00:00,246.5,246.5,246.0,246.5,9742.0,246.5,246.5,246.0,246.5,9742.0
2020-12-07 10:10:00,246.5,247.09,246.22,246.8,11550.0,246.5,247.09,246.22,246.8,11550.0
2020-12-07 10:20:00,246.79,247.48,246.6,247.42,11430.0,246.79,247.48,246.6,247.42,11430.0
2020-12-07 10:30:00,247.48,247.89,247.28,247.54,15769.0,247.48,247.89,247.28,247.54,15769.0
2020-12-07 10:40:00,247.5,247.88,247.33,247.7,6983.0,247.5,247.88,247.33,247.7,6983.0
2020-12-07 10:50:00,247.68,247.98,247.63,247.94,12440.0,247.68,247.98,247.63,247.94,12440.0
2020-12-07 11:00:00,247.92,247.92,247.22,247.4,9437.0,247.92,247.92,247.22,247.4,9437.0
2020-12-07 11:10:00,247.49,247.57,247.06,247.29,6572.0,247.49,247.57,247.06,247.29,6572.0
2020-12-07 11:20:00,247.12,247.24,246.26,246.26,6845.0,247.12,247.24,246.26,246.26,6845.0
2020-12-07 11:30:00,246.35,246.39,245.62,245.62,23508.0,246.35,246.39,245.62,245.62,23508.0
2020-12-07 11:40:00,245.72,245.89,245.17,245.45,10268.0,245.72,245.89,245.17,245.45,10268.0
2020-12-07 11:50:00,245.58,245.97,245.43,245.97,6492.0,245.58,245.97,245.43,245.97,6492.0
2020-12-07 12:00:00,246.0,246.34,245.8,246.04,6519.0,246.0,246.34,245.8,246.04,6519.0
2020-12-07 12:10:00,245.94,245.95,245.45,245.45,4852.0,245.94,245.95,245.45,245.45,4852.0
2020-12-07 12:20:00,245.46,245.46,244.52,244.54,14465.0,245.46,245.46,244.52,244.54,14465.0
2020-12-07 12:30:00,244.54,245.0,244.54,244.81,4855.0,244.54,245.0,244.54,244.81,4855.0
2020-12-07 12:40:00,244.83,244.93,244.4,244.53,7201.0,244.83,244.93,244.4,244.53,7201.0
2020-12-07 12:50:00,244.6,244.65,244.21,244.42,8932.0,244.6,244.65,244.21,244.42,8932.0
2020-12-07 13:00:00,244.42,244.61,244.21,244.3,5849.0,244.42,244.61,244.21,244.3,5849.0
2020-12-07 13:10:00,244.26,244.52,244.14,244.18,5677.0,244.26,244.52,244.14,244.18,5677.0
2020-12-07 13:20:00,244.39,244.47,244.08,244.44,7900.0,244.39,244.47,244.08,244.44,7900.0
2020-12-07 13:30:00,244.44,244.44,243.51,243.57,19116.0,244.44,244.44,243.51,243.57,19116.0
2020-12-07 13:40:00,243.51,243.88,243.29,243.66,6969.0,243.51,243.88,243.29,243.66,6969.0
2020-12-07 13:50:00,243.77,244.22,243.77,244.07,8341.0,243.77,244.22,243.77,244.07,8341.0
2020-12-07 14:00:00,244.02,244.02,243.28,243.76,12035.0,244.02,244.02,243.28,243.76,12035.0
2020-12-07 14:10:00,243.76,243.76,243.17,243.62,10261.0,243.76,243.76,243.17,243.62,10261.0
2020-12-07 14:20:00,243.62,243.75,243.3,243.46,6857.0,243.62,243.75,243.3,243.46,6857.0
2020-12-07 14:30:00,243.52,244.0,243.52,243.74,21814.0,243.52,244.0,243.52,243.74,21814.0
2020-12-07 14:40:00,243.72,243.9,243.66,243.73,22396.0,243.72,243.9,243.66,243.73,22396.0
2020-12-07 14:50:00,243.84,244.2,243.5,243.66,44838.0,243.84,244.2,243.5,243.66,44838.0
2020-12-07 15:00:00,243.61,243.61,243.2,243.36,15194.0,243.61,243.61,243.2,243.36,15194.0
2020-12-07 15:10:00,243.31,243.47,243.19,243.35,8908.0,243.31,243.47,243.19,243.35,8908.0
2020-12-07 15:20:00,243.37,243.64,243.25,243.52,7703.0,243.37,243.64,243.25,243.52,7703.0
2020-12-07 15:30:00,243.61,244.11,243.54,243.96,10507.0,243.61,244.11,243.54,243.96,10507.0
2020-12-07 15:40:00,244.04,244.04,243.3,243.36,21338.0,244.04,244.04,243.3,243.36,21338.0
2020-12-07 15:50:00,243.48,244.01,243.17,243.88,41362.0,243.48,244.01,243.17,243.88,41362.0
2020-12-08 09:30:00,244.63,244.76,243.58,243.75,38444.0,244.63,244.76,243.58,243.75,38444.0
2020-12-08 09:40:00,243.65,244.54,243.53,243.66,20300.0,243.65,244.54,243.53,243.66,20300.0
2020-12-08 09:50:00,243.71,245.0,243.63,244.1,26584.0,243.71,245.0,243.63,244.1,26584.0
2020-12-08 10:00:00,244.07,244.62,243.78,244.37,14089.0,244.07,244.62,243.78,244.37,14089.0
2020-12-08 10:10:00,244.23,244.56,244.04,244.27,12068.0,244.23,244.56,244.04,244.27,12068.0
2020-12-08 10:20:00,244.23,244.51,243.94,244.39,16396.0,244.23,244.51,243.94,244.39,16396.0
2020-12-08 10:30:00,244.32,244.81,243.88,244.67,13457.0,244.32,244.81,243.88,244.67,13457.0
2020-12-08 10:40:00,244.73,244.97,244.33,244.7,12428.0,244.73,244.97,244.33,244.7,12428.0
2020-12-08 10:50:00,244.7,244.86,244.13,244.23,13209.0,244.7,244.86,244.13,244.23,13209.0
2020-12-08 11:00:00,244.5,245.04,244.37,244.89,25764.0,244.5,245.04,244.37,244.89,25764.0
2020-12-08 11:10:00,244.91,245.08,244.64,244.96,17369.0,244.91,245.08,244.64,244.96,17369.0
2020-12-08 11:20:00,244.96,245.11,244.72,244.9,24218.0,244.96,245.11,244.72,244.9,24218.0
2020-12-08 11:30:00,244.93,245.2,244.84,244.99,25509.0,244.93,245.2,244.84,244.99,25509.0
2020-12-08 11:40:00,245.0,245.69,244.99,245.64,27651.0,245.0,245.69,244.99,245.64,27651.0
2020-12-08 11:50:00,245.7,245.72,245.22,245.44,17279.0,245.7,245.72,245.22,245.44,17279.0
2020-12-08 12:00:00,245.49,245.77,245.37,245.37,13091.0,245.49,245.77,245.37,245.37,13091.0
2020-12-08 12:10:00,245.4,245.64,245.23,245.34,12082.0,245.4,245.64,245.23,245.34,12082.0
2020-12-08 12:20:00,245.41,245.49,245.14,245.18,10332.0,245.41,245.49,245.14,245.18,10332.0
2020-12-08 12:30:00,245.1,245.24,244.58,244.67,6905.0,245.1,245.24,244.58,244.67,6905.0
2020-12-08 12:40:00,244.63,244.68,244.02,244.23,14197.0,244.63,244.68,244.02,244.23,14197.0
2020-12-08 12:50:00,244.18,244.61,244.18,244.45,10500.0,244.18,244.61,244.18,244.45,10500.0
2020-12-08 13:00:00,244.45,244.86,244.32,244.74,10029.0,244.45,244.86,244.32,244.74,10029.0
2020-12-08 13:10:00,244.74,244.87,244.49,244.75,11291.0,244.74,244.87,244.49,244.75,11291.0
2020-12-08 13:20:00,244.75,244.8,244.55,244.6,13554.0,244.75,244.8,244.55,244.6,13554.0
2020-12-08 13:30:00,244.59,244.75,244.38,244.41,5862.0,244.59,244.75,244.38,244.41,5862.0
2020-12-08 13:40:00,244.39,244.53,244.29,244.29,6658.0,244.39,244.53,244.29,244.29,6658.0
2020-12-08 13:50:00,244.25,244.35,243.97,244.32,23833.0,244.25,244.35,243.97,244.32,23833.0
2020-12-08 14:00:00,244.24,244.7,244.2,244.64,10936.0,244.24,244.7,244.2,244.64,10936.0
2020-12-08 14:10:00,244.5,244.6,244.23,244.49,6632.0,244.5,244.6,244.23,244.49,6632.0
2020-12-08 14:20:00,244.45,245.48,244.45,245.35,18942.0,244.45,245.48,244.45,245.35,18942.0
2020-12-08 14:30:00,245.27,245.45,244.95,245.44,14678.0,245.27,245.45,244.95,245.44,14678.0
2020-12-08 14:40:00,245.45,245.46,245.24,245.34,15441.0,245.45,245.46,245.24,245.34,15441.0
2020-12-08 14:50:00,245.39,245.39,244.96,245.08,8770.0,245.39,245.39,244.96,245.08,8770.0
2020-12-08 15:00:00,245.05,245.07,244.66,244.83,16726.0,245.05,245.07,244.66,244.83,16726.0
2020-12-08 15:10:00,244.79,244.86,243.95,244.06,21531.0,244.79,244.86,243.95,244.06,21531.0
2020-12-08 15:20:00,244.24,245.21,244.17,245.13,19687.0,244.24,245.21,244.17,245.13,19687.0
2020-12-08 15:30:00,245.17,245.62,245.05,245.31,22577.0,245.17,245.62,245.05,245.31,22577.0
2020-12-08 15:40:00,245.25,246.1,245.2,245.92,26041.0,245.25,246.1,245.2,245.92,26041.0
2020-12-08 15:50:00,245.97,246.88,245.97,246.5,51532.0,245.97,246.88,245.97,246.5,51532.0
2020-12-09 09:30:00,248.0,249.45,247.0,248.7,61407.0,248.0,249.45,247.0,248.7,61407.0
2020-12-09 09:40:00,248.36,248.57,246.01,247.19,18991.0,248.36,248.57,246.01,247.19,18991.0
2020-12-09 09:50:00,247.16,247.16,244.76,244.76,28519.0,247.16,247.16,244.76,244.76,28519.0
2020-12-09 10:00:00,244.8,247.16,244.67,246.42,37360.0,244.8,247.16,244.67,246.42,37360.0
2020-12-09 10:10:00,246.61,246.84,245.9,246.51,11601.0,246.61,246.84,245.9,246.51,11601.0
2020-12-09 10:20:00,246.6,247.1,245.41,245.7,16372.0,246.6,247.1,245.41,245.7,16372.0
2020-12-09 10:30:00,245.7,245.85,245.02,245.38,16888.0,245.7,245.85,245.02,245.38,16888.0
2020-12-09 10:40:00,245.25,245.61,245.02,245.11,11649.0,245.25,245.61,245.02,245.11,11649.0
2020-12-09 10:50:00,245.1,245.23,244.6,244.83,14674.0,245.1,245.23,244.6,244.83,14674.0
2020-12-09 11:00:00,244.86,245.31,244.69,244.99,11803.0,244.86,245.31,244.69,244.99,11803.0
2020-12-09 11:10:00,245.07,245.88,245.05,245.85,12807.0,245.07,245.88,245.05,245.85,12807.0
2020-12-09 11:20:00,245.73,246.0,245.26,245.57,11061.0,245.73,246.0,245.26,245.57,11061.0
2020-12-09 11:30:00,245.57,245.83,245.57,245.79,11105.0,245.57,245.83,245.57,245.79,11105.0
2020-12-09 11:40:00,245.7,245.7,245.09,245.09,10309.0,245.7,245.7,245.09,245.09,10309.0
2020-12-09 11:50:00,245.09,245.24,244.83,245.2,7843.0,245.09,245.24,244.83,245.2,7843.0
2020-12-09 12:00:00,245.37,245.62,245.2,245.46,6076.0,245.37,245.62,245.2,245.46,6076.0
2020-12-09 12:10:00,245.28,245.28,244.69,245.0,6811.0,245.28,245.28,244.69,245.0,6811.0
2020-12-09 12:20:00,245.06,245.14,244.78,244.78,5938.0,245.06,245.14,244.78,244.78,5938.0
2020-12-09 12:30:00,244.78,244.86,244.58,244.71,6860.0,244.78,244.86,244.58,244.71,6860.0
2020-12-09 12:40:00,244.77,244.86,244.51,244.7,6893.0,244.77,244.86,244.51,244.7,6893.0
2020-12-09 12:50:00,244.69,244.76,243.55,244.22,22823.0,244.69,244.76,243.55,244.22,22823.0
2020-12-09 13:00:00,244.1,244.16,243.4,244.04,9849.0,244.1,244.16,243.4,244.04,9849.0
2020-12-09 13:10:00,243.79,243.79,243.19,243.57,17719.0,243.79,243.79,243.19,243.57,17719.0
2020-12-09 13:20:00,243.57,243.58,242.92,243.25,9409.0,243.57,243.58,242.92,243.25,9409.0
2020-12-09 13:30:00,242.92,243.73,242.92,243.7,9886.0,242.92,243.73,242.92,243.7,9886.0
2020-12-09 13:40:00,243.7,243.89,243.36,243.62,8279.0,243.7,243.89,243.36,243.62,8279.0
2020-12-09 13:50:00,243.4,243.56,242.88,243.1,10562.0,243.4,243.56,242.88,243.1,10562.0
2020-12-09 14:00:00,243.18,243.71,242.84,243.17,13219.0,243.18,243.71,242.84,243.17,13219.0
2020-12-09 14:10:00,243.38,243.6,243.2,243.6,8962.0,243.38,243.6,243.2,243.6,8962.0
2020-12-09 14:20:00,243.58,243.75,243.32,243.68,7367.0,243.58,243.75,243.32,243.68,7367.0
2020-12-09 14:30:00,243.68,243.83,243.5,243.56,9690.0,243.68,243.83,243.5,243.56,9690.0
2020-12-09 14:40:00,243.57,243.76,243.26,243.68,9572.0,243.57,243.76,243.26,243.68,9572.0
2020-12-09 14:50:00,243.69,244.27,243.58,244.27,6335.0,243.69,244.27,243.58,244.27,6335.0
2020-12-09 15:00:00,244.17,244.4,244.05,244.4,11573.0,244.17,244.4,244.05,244.4,11573.0
2020-12-09 15:10:00,244.44,244.46,243.42,243.75,11250.0,244.44,244.46,243.42,243.75,11250.0
2020-12-09 15:20:00,243.8,243.83,243.04,243.47,12964.0,243.8,243.83,243.04,243.47,12964.0
2020-12-09 15:30:00,243.47,244.0,243.38,243.74,11519.0,243.47,244.0,243.38,243.74,11519.0
2020-12-09 15:40:00,243.87,244.52,243.87,244.51,16998.0,243.87,244.52,243.87,244.51,16998.0
2020-12-09 15:50:00,244.55,245.67,244.47,245.03,74398.0,244.55,245.67,244.47,245.03,74398.0
2020-12-10 09:30:00,247.45,247.45,245.3,246.05,41669.0,247.45,247.45,245.3,246.05,41669.0
2020-12-10 09:40:00,246.14,246.39,243.8,243.89,30134.0,246.14,246.39,243.8,243.89,30134.0
2020-12-10 09:50:00,244.1,245.04,243.95,244.56,17654.0,244.1,245.04,243.95,244.56,17654.0
2020-12-10 10:00:00,244.56,244.93,244.13,244.77,22840.0,244.56,244.93,244.13,244.77,22840.0
2020-12-10 10:10:00,244.77,244.91,244.03,244.8,16152.0,244.77,244.91,244.03,244.8,16152.0
2020-12-10 10:20:00,244.97,245.25,244.6,244.64,13098.0,244.97,245.25,244.6,244.64,13098.0
2020-12-10 10:30:00,244.43,244.43,243.27,243.71,22121.0,244.43,244.43,243.27,243.71,22121.0
2020-12-10 10:40:00,243.59,243.82,242.81,243.56,27267.0,243.59,243.82,242.81,243.56,27267.0
2020-12-10 10:50:00,243.44,244.71,243.35,244.55,25238.0,243.44,244.71,243.35,244.55,25238.0
2020-12-10 11:00:00,244.57,245.49,244.5,244.82,19150.0,244.57,245.49,244.5,244.82,19150.0
2020-12-10 11:10:00,244.79,244.88,243.91,244.11,13631.0,244.79,244.88,243.91,244.11,13631.0
2020-12-10 11:20:00,243.96,244.44,243.75,244.33,9548.0,243.96,244.44,243.75,244.33,9548.0
2020-12-10 11:30:00,244.44,244.44,243.75,243.75,6601.0,244.44,244.44,243.75,243.75,6601.0
2020-12-10 11:40:00,243.77,245.03,243.7,244.78,24426.0,243.77,245.03,243.7,244.78,24426.0
2020-12-10 11:50:00,244.84,245.14,244.66,245.14,11893.0,244.84,245.14,244.66,245.14,11893.0
2020-12-10 12:00:00,245.09,245.16,244.68,245.02,9560.0,245.09,245.16,244.68,245.02,9560.0
2020-12-10 12:10:00,245.02,245.02,244.4,244.51,12238.0,245.02,245.02,244.4,244.51,12238.0
2020-12-10 12:20:00,244.61,244.82,244.23,244.42,9741.0,244.61,244.82,244.23,244.42,9741.0
2020-12-10 12:30:00,244.45,245.03,244.43,244.71,9165.0,244.45,245.03,244.43,244.71,9165.0
2020-12-10 12:40:00,244.71,244.99,244.28,244.28,7585.0,244.71,244.99,244.28,244.28,7585.0
2020-12-10 12:50:00,244.37,244.63,244.07,244.42,7815.0,244.37,244.63,244.07,244.42,7815.0
2020-12-10 13:00:00,244.42,244.6,243.7,243.96,14018.0,244.42,244.6,243.7,243.96,14018.0
2020-12-10 13:10:00,243.97,244.14,243.77,243.82,5423.0,243.97,244.14,243.77,243.82,5423.0
2020-12-10 13:20:00,243.71,243.89,243.33,243.65,14079.0,243.71,243.89,243.33,243.65,14079.0
2020-12-10 13:30:00,243.46,243.56,243.07,243.26,15384.0,243.46,243.56,243.07,243.26,15384.0
2020-12-10 13:40:00,243.19,243.34,242.82,243.15,13996.0,243.19,243.34,242.82,243.15,13996.0
2020-12-10 13:50:00,243.01,243.23,242.84,243.0,10773.0,243.01,243.23,242.84,243.0,10773.0
2020-12-10 14:00:00,243.08,243.08,242.61,242.61,14512.0,243.08,243.08,242.61,242.61,14512.0
2020-12-10 14:10:00,242.54,242.61,242.0,242.55,17192.0,242.54,242.61,242.0,242.55,17192.0
2020-12-10 14:20:00,242.55,242.59,242.25,242.34,8078.0,242.55,242.59,242.25,242.34,8078.0
2020-12-10 14:30:00,242.33,242.63,242.25,242.61,16692.0,242.33,242.63,242.25,242.61,16692.0
2020-12-10 14:40:00,242.66,243.1,242.57,243.1,8967.0,242.66,243.1,242.57,243.1,8967.0
2020-12-10 14:50:00,243.12,243.55,242.94,243.21,12300.0,243.12,243.55,242.94,243.21,12300.0
2020-12-10 15:00:00,243.31,244.15,243.3,243.68,21154.0,243.31,244.15,243.3,243.68,21154.0
2020-12-10 15:10:00,243.75,244.22,243.72,244.19,14302.0,243.75,244.22,243.72,244.19,14302.0
2020-12-10 15:20:00,244.26,244.54,244.2,244.44,14545.0,244.26,244.54,244.2,244.44,14545.0
2020-12-10 15:30:00,244.45,244.61,243.57,243.65,15379.0,244.45,244.61,243.57,243.65,15379.0
2020-12-10 15:40:00,243.54,244.48,243.53,243.77,25841.0,243.54,244.48,243.53,243.77,25841.0
2020-12-10 15:50:00,243.66,244.08,242.95,242.98,64418.0,243.66,244.08,242.95,242.98,64418.0
2020-12-11 09:30:00,242.64,245.99,242.64,245.99,42638.0,242.64,245.99,242.64,245.99,42638.0
2020-12-11 09:40:00,245.81,245.99,243.76,243.83,21172.0,245.81,245.99,243.76,243.83,21172.0
2020-12-11 09:50:00,243.6,243.6,242.43,242.81,22820.0,243.6,243.6,242.43,242.81,22820.0
2020-12-11 10:00:00,242.81,243.03,242.35,242.9,14961.0,242.81,243.03,242.35,242.9,14961.0
2020-12-11 10:10:00,242.9,243.41,242.5,242.68,20033.0,242.9,243.41,242.5,242.68,20033.0
2020-12-11 10:20:00,242.54,243.8,242.54,243.56,24504.0,242.54,243.8,242.54,243.56,24504.0
2020-12-11 10:30:00,243.45,243.84,243.1,243.72,15458.0,243.45,243.84,243.1,243.72,15458.0
2020-12-11 10:40:00,243.61,243.99,243.53,243.71,16582.0,243.61,243.99,243.53,243.71,16582.0
2020-12-11 10:50:00,243.8,244.07,243.0,243.2,16650.0,243.8,244.07,243.0,243.2,16650.0
2020-12-11 11:00:00,243.0,243.2,242.6,242.75,10606.0,243.0,243.2,242.6,242.75,10606.0
2020-12-11 11:10:00,242.75,243.06,242.61,242.98,24096.0,242.75,243.06,242.61,242.98,24096.0
2020-12-11 11:20:00,242.92,242.97,242.63,242.76,35498.0,242.92,242.97,242.63,242.76,35498.0
2020-12-11 11:30:00,242.73,242.73,241.5,241.81,29372.0,242.73,242.73,241.5,241.81,29372.0
2020-12-11 11:40:00,241.64,241.79,241.25,241.31,13173.0,241.64,241.79,241.25,241.31,13173.0
2020-12-11 11:50:00,241.4,241.41,240.8,241.11,20483.0,241.4,241.41,240.8,241.11,20483.0
2020-12-11 12:00:00,241.0,241.53,240.78,241.53,7593.0,241.0,241.53,240.78,241.53,7593.0
2020-12-11 12:10:00,241.44,241.44,240.96,241.16,11394.0,241.44,241.44,240.96,241.16,11394.0
2020-12-11 12:20:00,241.16,241.24,240.89,241.18,7534.0,241.16,241.24,240.89,241.18,7534.0
2020-12-11 12:30:00,241.25,241.25,240.64,240.64,12723.0,241.25,241.25,240.64,240.64,12723.0
2020-12-11 12:40:00,240.75,240.91,240.35,240.79,10570.0,240.75,240.91,240.35,240.79,10570.0
2020-12-11 12:50:00,240.75,240.92,240.69,240.73,8730.0,240.75,240.92,240.69,240.73,8730.0
2020-12-11 13:00:00,240.69,241.15,240.57,240.88,7258.0,240.69,241.15,240.57,240.88,7258.0
2020-12-11 13:10:00,240.95,241.32,240.95,241.14,8845.0,240.95,241.32,240.95,241.14,8845.0
2020-12-11 13:20:00,241.16,241.3,240.88,241.3,7600.0,241.16,241.3,240.88,241.3,7600.0
2020-12-11 13:30:00,241.36,241.68,241.25,241.68,11058.0,241.36,241.68,241.25,241.68,11058.0
2020-12-11 13:40:00,241.6,241.6,241.07,241.38,8562.0,241.6,241.6,241.07,241.38,8562.0
2020-12-11 13:50:00,241.32,241.57,241.1,241.5,5659.0,241.32,241.57,241.1,241.5,5659.0
2020-12-11 14:00:00,241.59,241.77,241.5,241.59,10003.0,241.59,241.77,241.5,241.59,10003.0
2020-12-11 14:10:00,241.59,241.67,241.36,241.42,9002.0,241.59,241.67,241.36,241.42,9002.0
2020-12-11 14:20:00,241.37,241.58,241.26,241.4,5459.0,241.37,241.58,241.26,241.4,5459.0
2020-12-11 14:30:00,241.49,242.02,241.46,241.87,6421.0,241.49,242.02,241.46,241.87,6421.0
2020-12-11 14:40:00,241.98,242.01,241.51,241.77,8060.0,241.98,242.01,241.51,241.77,8060.0
2020-12-11 14:50:00,241.82,242.1,241.64,241.94,12376.0,241.82,242.1,241.64,241.94,12376.0
2020-12-11 15:00:00,241.96,242.06,241.72,241.84,10072.0,241.96,242.06,241.72,241.84,10072.0
2020-12-11 15:10:00,241.84,243.06,241.71,242.68,20192.0,241.84,243.06,241.71,242.68,20192.0
2020-12-11 15:20:00,242.43,242.43,241.75,241.91,14666.0,242.43,242.43,241.75,241.91,14666.0
2020-12-11 15:30:00,241.83,242.17,241.73,242.04,12345.0,241.83,242.17,241.73,242.04,12345.0
2020-12-11 15:40:00,241.88,242.11,241.85,242.03,19242.0,241.88,242.11,241.85,242.03,19242.0
2020-12-11 15:50:00,242.09,242.09,241.19,241.42,38458.0,242.09,242.09,241.19,241.42,38458.0
2020-12-14 09:30:00,243.49,245.5,242.98,244.93,70210.0,243.49,245.5,242.98,244.93,70210.0
2020-12-14 09:40:00,245.04,246.23,244.6,245.89,43317.0,245.04,246.23,244.6,245.89,43317.0
2020-12-14 09:50:00,245.77,246.6,245.32,246.5,46497.0,245.77,246.6,245.32,246.5,46497.0
2020-12-14 10:00:00,246.51,249.41,246.41,249.04,53820.0,246.51,249.41,246.41,249.04,53820.0
2020-12-14 10:10:00,249.18,250.15,248.9,249.78,72159.0,249.18,250.15,248.9,249.78,72159.0
2020-12-14 10:20:00,249.69,250.53,249.16,250.35,32001.0,249.69,250.53,249.16,250.35,32001.0
2020-12-14 10:30:00,250.33,250.88,249.74,250.01,26226.0,250.33,250.88,249.74,250.01,26226.0
2020-12-14 10:40:00,250.05,250.07,249.14,249.8,19054.0,250.05,250.07,249.14,249.8,19054.0
2020-12-14 10:50:00,249.77,250.0,249.35,249.77,18830.0,249.77,250.0,249.35,249.77,18830.0
2020-12-14 11:00:00,249.61,249.74,248.95,248.95,23487.0,249.61,249.74,248.95,248.95,23487.0
2020-12-14 11:10:00,249.05,249.82,248.55,248.56,30912.0,249.05,249.82,248.55,248.56,30912.0
2020-12-14 11:20:00,248.64,248.65,246.99,247.2,20575.0,248.64,248.65,246.99,247.2,20575.0
2020-12-14 11:30:00,247.37,247.71,246.74,247.28,11412.0,247.37,247.71,246.74,247.28,11412.0
2020-12-14 11:40:00,247.13,247.86,247.12,247.71,13855.0,247.13,247.86,247.12,247.71,13855.0
2020-12-14 11:50:00,247.73,248.11,247.73,248.11,10734.0,247.73,248.11,247.73,248.11,10734.0
2020-12-14 12:00:00,248.25,248.9,248.2,248.9,13290.0,248.25,248.9,248.2,248.9,13290.0
2020-12-14 12:10:00,248.9,248.9,248.07,248.25,20350.0,248.9,248.9,248.07,248.25,20350.0
2020-12-14 12:20:00,248.26,248.66,248.12,248.27,28621.0,248.26,248.66,248.12,248.27,28621.0
2020-12-14 12:30:00,248.26,248.5,247.91,248.3,19890.0,248.26,248.5,247.91,248.3,19890.0
2020-12-14 12:40:00,248.31,248.48,247.9,247.93,19605.0,248.31,248.48,247.9,247.93,19605.0
2020-12-14 12:50:00,247.95,248.03,247.69,247.78,10277.0,247.95,248.03,247.69,247.78,10277.0
2020-12-14 13:00:00,247.89,248.07,246.68,246.81,11776.0,247.89,248.07,246.68,246.81,11776.0
2020-12-14 13:10:00,246.81,247.47,246.81,247.09,7536.0,246.81,247.47,246.81,247.09,7536.0
2020-12-14 13:20:00,247.21,247.81,247.01,247.24,7514.0,247.21,247.81,247.01,247.24,7514.0
2020-12-14 13:30:00,247.25,247.25,246.68,246.75,13161.0,247.25,247.25,246.68,246.75,13161.0
2020-12-14 13:40:00,246.74,246.89,245.94,246.32,10605.0,246.74,246.89,245.94,246.32,10605.0
2020-12-14 13:50:00,246.54,247.23,246.27,247.08,9112.0,246.54,247.23,246.27,247.08,9112.0
2020-12-14 14:00:00,247.05,247.59,246.87,247.51,9426.0,247.05,247.59,246.87,247.51,9426.0
2020-12-14 14:10:00,247.54,247.81,247.42,247.56,11295.0,247.54,247.81,247.42,247.56,11295.0
2020-12-14 14:20:00,247.63,247.82,247.45,247.55,7396.0,247.63,247.82,247.45,247.55,7396.0
2020-12-14 14:30:00,247.46,247.49,247.12,247.48,9651.0,247.46,247.49,247.12,247.48,9651.0
2020-12-14 14:40:00,247.49,247.63,247.21,247.47,11006.0,247.49,247.63,247.21,247.47,11006.0
2020-12-14 14:50:00,247.38,247.94,247.29,247.81,12712.0,247.38,247.94,247.29,247.81,12712.0
2020-12-14 15:00:00,247.76,247.96,247.52,247.52,13896.0,247.76,247.96,247.52,247.52,13896.0
2020-12-14 15:10:00,247.61,247.88,247.48,247.61,17958.0,247.61,247.88,247.48,247.61,17958.0
2020-12-14 15:20:00,247.61,247.68,247.12,247.34,14928.0,247.61,247.68,247.12,247.34,14928.0
2020-12-14 15:30:00,247.23,247.25,246.07,246.22,23720.0,247.23,247.25,246.07,246.22,23720.0
2020-12-14 15:40:00,246.16,246.19,245.29,245.82,37111.0,246.16,246.19,245.29,245.82,37111.0
2020-12-14 15:50:00,245.74,245.85,245.05,245.28,72462.0,245.74,245.85,245.05,245.28,72462.0
2020-12-15 09:30:00,247.34,247.85,244.77,245.03,35470.0,247.34,247.85,244.77,245.03,35470.0
2020-12-15 09:40:00,245.4,246.01,244.48,245.86,16534.0,245.4,246.01,244.48,245.86,16534.0
2020-12-15 09:50:00,245.87,246.76,245.62,245.97,18503.0,245.87,246.76,245.62,245.97,18503.0
2020-12-15 10:00:00,246.01,246.09,245.11,245.21,17900.0,246.01,246.09,245.11,245.21,17900.0
2020-12-15 10:10:00,245.06,246.31,245.05,246.22,14152.0,245.06,246.31,245.05,246.22,14152.0
2020-12-15 10:20:00,246.12,246.71,245.71,246.71,10799.0,246.12,246.71,245.71,246.71,10799.0
2020-12-15 10:30:00,246.66,247.49,246.44,247.36,23094.0,246.66,247.49,246.44,247.36,23094.0
2020-12-15 10:40:00,247.3,247.42,245.72,245.88,18482.0,247.3,247.42,245.72,245.88,18482.0
2020-12-15 10:50:00,245.87,246.0,245.36,245.36,10182.0,245.87,246.0,245.36,245.36,10182.0
2020-12-15 11:00:00,245.28,245.38,244.48,244.55,17772.0,245.28,245.38,244.48,244.55,17772.0
2020-12-15 11:10:00,244.6,244.87,244.37,244.78,10044.0,244.6,244.87,244.37,244.78,10044.0
2020-12-15 11:20:00,244.76,244.8,244.04,244.24,14722.0,244.76,244.8,244.04,244.24,14722.0
2020-12-15 11:30:00,244.24,245.76,244.24,245.47,21597.0,244.24,245.76,244.24,245.47,21597.0
2020-12-15 11:40:00,245.44,246.71,245.39,245.99,15647.0,245.44,246.71,245.39,245.99,15647.0
2020-12-15 11:50:00,245.93,246.17,245.37,246.04,8143.0,245.93,246.17,245.37,246.04,8143.0
2020-12-15 12:00:00,246.06,246.57,245.93,246.09,23880.0,246.06,246.57,245.93,246.09,23880.0
2020-12-15 12:10:00,246.09,246.35,245.89,246.21,11316.0,246.09,246.35,245.89,246.21,11316.0
2020-12-15 12:20:00,246.11,246.36,245.83,246.23,13803.0,246.11,246.36,245.83,246.23,13803.0
2020-12-15 12:30:00,246.29,247.25,246.0,247.25,12654.0,246.29,247.25,246.0,247.25,12654.0
2020-12-15 12:40:00,247.27,247.98,247.26,247.9,24113.0,247.27,247.98,247.26,247.9,24113.0
2020-12-15 12:50:00,247.92,248.91,247.83,248.72,30528.0,247.92,248.91,247.83,248.72,30528.0
2020-12-15 13:00:00,248.74,249.11,248.5,249.06,12504.0,248.74,249.11,248.5,249.06,12504.0
2020-12-15 13:10:00,249.04,249.41,248.86,249.08,9032.0,249.04,249.41,248.86,249.08,9032.0
2020-12-15 13:20:00,249.07,249.41,248.88,249.22,10443.0,249.07,249.41,248.88,249.22,10443.0
2020-12-15 13:30:00,249.22,249.22,248.42,248.42,7961.0,249.22,249.22,248.42,248.42,7961.0
2020-12-15 13:40:00,248.39,248.48,247.91,248.08,8785.0,248.39,248.48,247.91,248.08,8785.0
2020-12-15 13:50:00,247.84,248.26,247.66,248.19,7790.0,247.84,248.26,247.66,248.19,7790.0
2020-12-15 14:00:00,248.19,249.25,248.03,249.2,24199.0,248.19,249.25,248.03,249.2,24199.0
2020-12-15 14:10:00,249.23,249.5,248.9,249.17,15074.0,249.23,249.5,248.9,249.17,15074.0
2020-12-15 14:20:00,249.27,249.5,248.96,249.28,12479.0,249.27,249.5,248.96,249.28,12479.0
2020-12-15 14:30:00,249.17,249.53,249.08,249.5,8633.0,249.17,249.53,249.08,249.5,8633.0
2020-12-15 14:40:00,249.51,249.78,249.27,249.48,14344.0,249.51,249.78,249.27,249.48,14344.0
2020-12-15 14:50:00,249.47,249.52,248.57,248.67,24109.0,249.47,249.52,248.57,248.67,24109.0
2020-12-15 15:00:00,248.62,248.85,248.19,248.27,13521.0,248.62,248.85,248.19,248.27,13521.0
2020-12-15 15:10:00,248.29,248.56,247.96,248.08,17750.0,248.29,248.56,247.96,248.08,17750.0
2020-12-15 15:20:00,247.94,248.74,247.59,248.4,33819.0,247.94,248.74,247.59,248.4,33819.0
2020-12-15 15:30:00,248.25,248.39,247.82,248.26,14246.0,248.25,248.39,247.82,248.26,14246.0
2020-12-15 15:40:00,248.25,248.48,247.9,248.47,18325.0,248.25,248.48,247.9,248.47,18325.0
2020-12-15 15:50:00,248.48,248.68,247.79,248.63,37653.0,248.48,248.68,247.79,248.63,37653.0
2020-12-16 09:30:00,249.07,251.23,248.54,250.31,55942.0,249.07,251.23,248.54,250.31,55942.0
2020-12-16 09:40:00,250.37,250.37,248.01,248.3,24472.0,250.37,250.37,248.01,248.3,24472.0
2020-12-16 09:50:00,248.44,248.6,247.04,247.86,29604.0,248.44,248.6,247.04,247.86,29604.0
2020-12-16 10:00:00,247.89,248.2,247.3,248.2,24781.0,247.89,248.2,247.3,248.2,24781.0
2020-12-16 10:10:00,248.21,249.63,248.0,249.05,20056.0,248.21,249.63,248.0,249.05,20056.0
2020-12-16 10:20:00,249.14,249.9,249.0,249.0,12573.0,249.14,249.9,249.0,249.0,12573.0
2020-12-16 10:30:00,249.21,249.31,248.17,248.26,8960.0,249.21,249.31,248.17,248.26,8960.0
2020-12-16 10:40:00,248.17,248.56,247.94,248.19,13388.0,248.17,248.56,247.94,248.19,13388.0
2020-12-16 10:50:00,248.32,248.58,247.58,248.58,12561.0,248.32,248.58,247.58,248.58,12561.0
2020-12-16 11:00:00,248.58,248.87,248.41,248.57,12490.0,248.58,248.87,248.41,248.57,12490.0
2020-12-16 11:10:00,248.61,248.8,247.7,247.91,18599.0,248.61,248.8,247.7,247.91,18599.0
2020-12-16 11:20:00,247.97,248.32,247.74,248.16,12032.0,247.97,248.32,247.74,248.16,12032.0
2020-12-16 11:30:00,248.27,248.3,247.5,247.96,14583.0,248.27,248.3,247.5,247.96,14583.0
2020-12-16 11:40:00,247.84,248.45,247.25,247.25,10506.0,247.84,248.45,247.25,247.25,10506.0
2020-12-16 11:50:00,247.45,247.84,247.1,247.58,7990.0,247.45,247.84,247.1,247.58,7990.0
2020-12-16 12:00:00,247.59,247.78,247.07,247.38,14253.0,247.59,247.78,247.07,247.38,14253.0
2020-12-16 12:10:00,247.39,247.87,247.39,247.71,8342.0,247.39,247.87,247.39,247.71,8342.0
2020-12-16 12:20:00,247.65,247.93,247.4,247.75,8221.0,247.65,247.93,247.4,247.75,8221.0
2020-12-16 12:30:00,247.74,247.83,246.75,247.01,13693.0,247.74,247.83,246.75,247.01,13693.0
2020-12-16 12:40:00,247.08,247.27,246.7,247.03,12174.0,247.08,247.27,246.7,247.03,12174.0
2020-12-16 12:50:00,247.07,247.18,246.65,247.18,9771.0,247.07,247.18,246.65,247.18,9771.0
2020-12-16 13:00:00,247.18,247.61,246.9,247.46,10182.0,247.18,247.61,246.9,247.46,10182.0
2020-12-16 13:10:00,247.39,247.4,246.65,247.18,6474.0,247.39,247.4,246.65,247.18,6474.0
2020-12-16 13:20:00,247.24,247.39,246.61,247.08,10676.0,247.24,247.39,246.61,247.08,10676.0
2020-12-16 13:30:00,247.17,247.46,247.01,247.38,5599.0,247.17,247.46,247.01,247.38,5599.0
2020-12-16 13:40:00,247.49,247.6,246.86,247.0,8131.0,247.49,247.6,246.86,247.0,8131.0
2020-12-16 13:50:00,247.17,247.38,247.02,247.23,7853.0,247.17,247.38,247.02,247.23,7853.0
2020-12-16 14:00:00,247.36,247.61,246.19,246.51,18575.0,247.36,247.61,246.19,246.51,18575.0
2020-12-16 14:10:00,246.43,246.75,246.3,246.75,9124.0,246.43,246.75,246.3,246.75,9124.0
2020-12-16 14:20:00,246.83,247.24,246.7,247.24,10032.0,246.83,247.24,246.7,247.24,10032.0
2020-12-16 14:30:00,247.14,248.15,247.14,247.98,15550.0,247.14,248.15,247.14,247.98,15550.0
2020-12-16 14:40:00,247.96,248.1,247.42,247.86,32902.0,247.96,248.1,247.42,247.86,32902.0
2020-12-16 14:50:00,248.13,248.5,247.67,248.17,11701.0,248.13,248.5,247.67,248.17,11701.0
2020-12-16 15:00:00,248.21,248.3,247.36,247.6,16618.0,248.21,248.3,247.36,247.6,16618.0
2020-12-16 15:10:00,247.6,247.84,247.48,247.48,10085.0,247.6,247.84,247.48,247.48,10085.0
2020-12-16 15:20:00,247.52,248.06,247.37,247.87,12700.0,247.52,248.06,247.37,247.87,12700.0
2020-12-16 15:30:00,247.96,248.73,247.96,248.39,19956.0,247.96,248.73,247.96,248.39,19956.0
2020-12-16 15:40:00,248.48,248.64,248.09,248.18,18060.0,248.48,248.64,248.09,248.18,18060.0
2020-12-16 15:50:00,248.01,248.4,247.27,248.32,51711.0,248.01,248.4,247.27,248.32,51711.0
2020-12-17 09:30:00,247.01,248.79,247.01,247.78,35614.0,247.01,248.79,247.01,247.78,35614.0
2020-12-17 09:40:00,247.81,247.98,246.37,246.79,17883.0,247.81,247.98,246.37,246.79,17883.0
2020-12-17 09:50:00,246.79,246.93,245.66,246.93,27946.0,246.79,246.93,245.66,246.93,27946.0
2020-12-17 10:00:00,246.29,247.74,246.1,247.19,14747.0,246.29,247.74,246.1,247.19,14747.0
2020-12-17 10:10:00,247.19,248.01,247.19,247.56,16351.0,247.19,248.01,247.19,247.56,16351.0
2020-12-17 10:20:00,247.56,247.84,247.16,247.84,13026.0,247.56,247.84,247.16,247.84,13026.0
2020-12-17 10:30:00,247.75,248.0,247.57,247.93,17166.0,247.75,248.0,247.57,247.93,17166.0
2020-12-17 10:40:00,247.88,248.0,247.39,247.84,19314.0,247.88,248.0,247.39,247.84,19314.0
2020-12-17 10:50:00,247.88,249.09,247.83,248.41,22383.0,247.88,249.09,247.83,248.41,22383.0
2020-12-17 11:00:00,248.37,248.8,248.07,248.48,20069.0,248.37,248.8,248.07,248.48,20069.0
2020-12-17 11:10:00,248.54,249.14,248.5,249.11,12512.0,248.54,249.14,248.5,249.11,12512.0
2020-12-17 11:20:00,249.01,249.19,248.66,249.15,16542.0,249.01,249.19,248.66,249.15,16542.0
2020-12-17 11:30:00,249.22,249.44,248.61,248.75,16240.0,249.22,249.44,248.61,248.75,16240.0
2020-12-17 11:40:00,248.7,249.22,248.47,248.77,12181.0,248.7,249.22,248.47,248.77,12181.0
2020-12-17 11:50:00,248.74,248.82,248.2,248.47,13131.0,248.74,248.82,248.2,248.47,13131.0
2020-12-17 12:00:00,248.56,248.76,248.32,248.63,8138.0,248.56,248.76,248.32,248.63,8138.0
2020-12-17 12:10:00,248.58,249.33,248.39,249.1,7821.0,248.58,249.33,248.39,249.1,7821.0
2020-12-17 12:20:00,249.18,249.67,249.0,249.56,7581.0,249.18,249.67,249.0,249.56,7581.0
2020-12-17 12:30:00,249.6,250.03,249.56,249.99,16172.0,249.6,250.03,249.56,249.99,16172.0
2020-12-17 12:40:00,250.09,250.11,249.48,249.49,8785.0,250.09,250.11,249.48,249.49,8785.0
2020-12-17 12:50:00,249.49,249.8,249.23,249.65,9241.0,249.49,249.8,249.23,249.65,9241.0
2020-12-17 13:00:00,249.56,249.91,249.56,249.9,5236.0,249.56,249.91,249.56,249.9,5236.0
2020-12-17 13:10:00,249.9,250.6,249.78,250.25,19226.0,249.9,250.6,249.78,250.25,19226.0
2020-12-17 13:20:00,250.23,250.82,250.23,250.68,10492.0,250.23,250.82,250.23,250.68,10492.0
2020-12-17 13:30:00,250.62,250.62,250.14,250.21,9841.0,250.62,250.62,250.14,250.21,9841.0
2020-12-17 13:40:00,250.18,250.41,249.98,250.33,9356.0,250.18,250.41,249.98,250.33,9356.0
2020-12-17 13:50:00,250.34,251.29,250.34,251.29,18416.0,250.34,251.29,250.34,251.29,18416.0
2020-12-17 14:00:00,251.24,251.61,250.55,250.55,20956.0,251.24,251.61,250.55,250.55,20956.0
2020-12-17 14:10:00,250.74,251.06,250.6,250.89,12334.0,250.74,251.06,250.6,250.89,12334.0
2020-12-17 14:20:00,250.93,250.95,250.57,250.81,12670.0,250.93,250.95,250.57,250.81,12670.0
2020-12-17 14:30:00,250.83,251.05,250.69,250.82,8202.0,250.83,251.05,250.69,250.82,8202.0
2020-12-17 14:40:00,250.84,250.86,250.4,250.47,11831.0,250.84,250.86,250.4,250.47,11831.0
2020-12-17 14:50:00,250.46,250.51,250.0,250.3,38506.0,250.46,250.51,250.0,250.3,38506.0
2020-12-17 15:00:00,250.27,250.44,249.7,249.7,11222.0,250.27,250.44,249.7,249.7,11222.0
2020-12-17 15:10:00,249.72,249.98,249.62,249.73,18059.0,249.72,249.98,249.62,249.73,18059.0
2020-12-17 15:20:00,249.78,250.45,249.75,250.24,12528.0,249.78,250.45,249.75,250.24,12528.0
2020-12-17 15:30:00,250.32,250.68,250.06,250.37,24208.0,250.32,250.68,250.06,250.37,24208.0
2020-12-17 15:40:00,250.27,250.41,249.98,250.01,17503.0,250.27,250.41,249.98,250.01,17503.0
2020-12-17 15:50:00,250.08,250.66,249.64,250.47,66431.0,250.08,250.66,249.64,250.47,66431.0
2020-12-18 09:30:00,251.3,253.56,250.32,253.2,193916.0,251.3,253.56,250.32,253.2,193916.0
2020-12-18 09:40:00,253.41,253.52,251.38,251.91,19947.0,253.41,253.52,251.38,251.91,19947.0
2020-12-18 09:50:00,252.24,252.24,251.18,252.07,20635.0,252.24,252.24,251.18,252.07,20635.0
2020-12-18 10:00:00,251.63,253.9,251.49,253.9,26808.0,251.63,253.9,251.49,253.9,26808.0
2020-12-18 10:10:00,253.98,254.0,252.78,252.78,17079.0,253.98,254.0,252.78,252.78,17079.0
2020-12-18 10:20:00,252.87,253.45,252.37,252.46,18519.0,252.87,253.45,252.37,252.46,18519.0
2020-12-18 10:30:00,252.54,252.8,251.92,252.65,23022.0,252.54,252.8,251.92,252.65,23022.0
2020-12-18 10:40:00,252.64,253.22,252.43,252.57,13238.0,252.64,253.22,252.43,252.57,13238.0
2020-12-18 10:50:00,252.57,252.7,252.0,252.34,19212.0,252.57,252.7,252.0,252.34,19212.0
2020-12-18 11:00:00,252.47,252.48,251.73,251.8,9037.0,252.47,252.48,251.73,251.8,9037.0
2020-12-18 11:10:00,251.81,251.81,250.8,250.8,19006.0,251.81,251.81,250.8,250.8,19006.0
2020-12-18 11:20:00,250.76,250.76,250.07,250.23,25235.0,250.76,250.76,250.07,250.23,25235.0
2020-12-18 11:30:00,250.2,250.58,249.51,249.68,16986.0,250.2,250.58,249.51,249.68,16986.0
2020-12-18 11:40:00,249.72,250.5,249.31,250.31,12124.0,249.72,250.5,249.31,250.31,12124.0
2020-12-18 11:50:00,250.44,250.74,250.25,250.34,9926.0,250.44,250.74,250.25,250.34,9926.0
2020-12-18 12:00:00,250.25,250.58,250.19,250.46,12126.0,250.25,250.58,250.19,250.46,12126.0
2020-12-18 12:10:00,250.48,251.01,250.4,251.0,7631.0,250.48,251.01,250.4,251.0,7631.0
2020-12-18 12:20:00,251.07,251.3,250.71,250.8,6703.0,251.07,251.3,250.71,250.8,6703.0
2020-12-18 12:30:00,250.68,250.68,250.2,250.41,14025.0,250.68,250.68,250.2,250.41,14025.0
2020-12-18 12:40:00,250.5,250.62,250.15,250.48,11584.0,250.5,250.62,250.15,250.48,11584.0
2020-12-18 12:50:00,250.5,250.71,250.02,250.02,4414.0,250.5,250.71,250.02,250.02,4414.0
2020-12-18 13:00:00,250.04,250.15,249.32,249.34,12013.0,250.04,250.15,249.32,249.34,12013.0
2020-12-18 13:10:00,249.34,249.75,249.34,249.75,10010.0,249.34,249.75,249.34,249.75,10010.0
2020-12-18 13:20:00,249.81,250.1,249.64,249.96,6479.0,249.81,250.1,249.64,249.96,6479.0
2020-12-18 13:30:00,249.89,249.89,249.59,249.7,11120.0,249.89,249.89,249.59,249.7,11120.0
2020-12-18 13:40:00,249.69,249.92,249.67,249.67,7875.0,249.69,249.92,249.67,249.67,7875.0
2020-12-18 13:50:00,249.81,249.96,249.68,249.88,8685.0,249.81,249.96,249.68,249.88,8685.0
2020-12-18 14:00:00,249.83,249.83,249.32,249.38,8800.0,249.83,249.83,249.32,249.38,8800.0
2020-12-18 14:10:00,249.38,249.45,249.23,249.4,9640.0,249.38,249.45,249.23,249.4,9640.0
2020-12-18 14:20:00,249.47,249.92,249.14,249.92,12517.0,249.47,249.92,249.14,249.92,12517.0
2020-12-18 14:30:00,249.94,249.98,249.6,249.63,9775.0,249.94,249.98,249.6,249.63,9775.0
2020-12-18 14:40:00,249.67,250.01,249.55,250.01,8621.0,249.67,250.01,249.55,250.01,8621.0
2020-12-18 14:50:00,249.7,249.8,249.17,249.28,12428.0,249.7,249.8,249.17,249.28,12428.0
2020-12-18 15:00:00,249.4,249.4,249.0,249.13,17260.0,249.4,249.4,249.0,249.13,17260.0
2020-12-18 15:10:00,249.09,249.46,248.88,249.18,18601.0,249.09,249.46,248.88,249.18,18601.0
2020-12-18 15:20:00,249.19,249.24,248.7,249.18,22917.0,249.19,249.24,248.7,249.18,22917.0
2020-12-18 15:30:00,249.07,249.71,248.95,249.71,18948.0,249.07,249.71,248.95,249.71,18948.0
2020-12-18 15:40:00,249.68,250.64,249.68,250.37,27987.0,249.68,250.64,249.68,250.37,27987.0
2020-12-18 15:50:00,249.85,250.09,248.5,249.56,114286.0,249.85,250.09,248.5,249.56,114286.0
2020-12-21 09:30:00,246.75,246.75,244.64,245.18,56271.0,246.75,246.75,244.64,245.18,56271.0
2020-12-21 09:40:00,244.95,245.22,243.72,245.07,43352.0,244.95,245.22,243.72,245.07,43352.0
2020-12-21 09:50:00,244.85,245.62,243.38,243.54,35572.0,244.85,245.62,243.38,243.54,35572.0
2020-12-21 10:00:00,243.69,244.09,242.58,243.4,48759.0,243.69,244.09,242.58,243.4,48759.0
2020-12-21 10:10:00,243.41,243.81,242.82,242.92,24737.0,243.41,243.81,242.82,242.92,24737.0
2020-12-21 10:20:00,242.87,243.67,242.8,243.28,19986.0,242.87,243.67,242.8,243.28,19986.0
2020-12-21 10:30:00,243.2,243.57,242.88,243.39,17628.0,243.2,243.57,242.88,243.39,17628.0
2020-12-21 10:40:00,243.62,244.72,243.61,244.12,20973.0,243.62,244.72,243.61,244.12,20973.0
2020-12-21 10:50:00,244.19,245.29,244.04,245.28,18181.0,244.19,245.29,244.04,245.28,18181.0
2020-12-21 11:00:00,245.33,246.56,245.28,246.14,17948.0,245.33,246.56,245.28,246.14,17948.0
2020-12-21 11:10:00,246.08,246.14,245.28,245.29,9271.0,246.08,246.14,245.28,245.29,9271.0
2020-12-21 11:20:00,245.21,245.52,244.81,245.24,17453.0,245.21,245.52,244.81,245.24,17453.0
2020-12-21 11:30:00,245.3,246.0,245.3,245.79,13401.0,245.3,246.0,245.3,245.79,13401.0
2020-12-21 11:40:00,245.73,246.0,245.35,245.73,13062.0,245.73,246.0,245.35,245.73,13062.0
2020-12-21 11:50:00,245.62,246.75,245.62,246.62,19981.0,245.62,246.75,245.62,246.62,19981.0
2020-12-21 12:00:00,246.75,247.92,246.75,247.9,13772.0,246.75,247.92,246.75,247.9,13772.0
2020-12-21 12:10:00,247.77,247.91,247.21,247.31,8067.0,247.77,247.91,247.21,247.31,8067.0
2020-12-21 12:20:00,247.05,247.38,247.02,247.13,8632.0,247.05,247.38,247.02,247.13,8632.0
2020-12-21 12:30:00,247.24,247.82,247.21,247.69,7773.0,247.24,247.82,247.21,247.69,7773.0
2020-12-21 12:40:00,247.67,247.7,246.99,247.43,8500.0,247.67,247.7,246.99,247.43,8500.0
2020-12-21 12:50:00,247.87,247.97,247.56,247.77,7325.0,247.87,247.97,247.56,247.77,7325.0
2020-12-21 13:00:00,247.85,248.52,247.77,248.38,13595.0,247.85,248.52,247.77,248.38,13595.0
2020-12-21 13:10:00,248.39,248.79,248.07,248.59,10073.0,248.39,248.79,248.07,248.59,10073.0
2020-12-21 13:20:00,248.59,248.59,247.94,248.02,14593.0,248.59,248.59,247.94,248.02,14593.0
2020-12-21 13:30:00,248.05,248.13,247.73,248.03,10466.0,248.05,248.13,247.73,248.03,10466.0
2020-12-21 13:40:00,247.96,248.44,247.96,247.96,11167.0,247.96,248.44,247.96,247.96,11167.0
2020-12-21 13:50:00,248.07,248.36,247.84,247.84,11842.0,248.07,248.36,247.84,247.84,11842.0
2020-12-21 14:00:00,247.99,248.46,247.9,248.46,11878.0,247.99,248.46,247.9,248.46,11878.0
2020-12-21 14:10:00,248.46,248.63,248.05,248.63,6267.0,248.46,248.63,248.05,248.63,6267.0
2020-12-21 14:20:00,248.63,249.0,248.6,248.86,16109.0,248.63,249.0,248.6,248.86,16109.0
2020-12-21 14:30:00,248.94,248.94,248.51,248.75,7297.0,248.94,248.94,248.51,248.75,7297.0
2020-12-21 14:40:00,248.66,249.0,248.4,248.4,8250.0,248.66,249.0,248.4,248.4,8250.0
2020-12-21 14:50:00,248.41,248.85,248.36,248.7,7996.0,248.41,248.85,248.36,248.7,7996.0
2020-12-21 15:00:00,248.72,248.8,247.64,247.7,15574.0,248.72,248.8,247.64,247.7,15574.0
2020-12-21 15:10:00,247.64,247.84,247.2,247.21,11826.0,247.64,247.84,247.2,247.21,11826.0
2020-12-21 15:20:00,247.15,247.47,246.88,247.15,15687.0,247.15,247.47,246.88,247.15,15687.0
2020-12-21 15:30:00,246.99,247.24,246.69,247.24,21894.0,246.99,247.24,246.69,247.24,21894.0
2020-12-21 15:40:00,247.31,248.19,247.3,247.76,19182.0,247.31,248.19,247.3,247.76,19182.0
2020-12-21 15:50:00,247.63,248.7,247.35,248.4,53583.0,247.63,248.7,247.35,248.4,53583.0
2020-12-22 09:30:00,246.61,248.32,246.11,247.28,29193.0,246.61,248.32,246.11,247.28,29193.0
2020-12-22 09:40:00,247.01,247.19,245.82,246.05,20024.0,247.01,247.19,245.82,246.05,20024.0
2020-12-22 09:50:00,246.04,246.24,245.15,245.66,18638.0,246.04,246.24,245.15,245.66,18638.0
2020-12-22 10:00:00,245.46,245.49,244.6,244.96,24025.0,245.46,245.49,244.6,244.96,24025.0
2020-12-22 10:10:00,245.12,245.34,244.81,245.29,18635.0,245.12,245.34,244.81,245.29,18635.0
2020-12-22 10:20:00,245.36,245.63,245.1,245.34,13445.0,245.36,245.63,245.1,245.34,13445.0
2020-12-22 10:30:00,245.33,245.95,245.11,245.36,16346.0,245.33,245.95,245.11,245.36,16346.0
2020-12-22 10:40:00,245.3,245.45,245.13,245.3,15575.0,245.3,245.45,245.13,245.3,15575.0
2020-12-22 10:50:00,245.3,245.74,245.17,245.74,22632.0,245.3,245.74,245.17,245.74,22632.0
2020-12-22 11:00:00,245.72,246.97,245.36,246.83,13111.0,245.72,246.97,245.36,246.83,13111.0
2020-12-22 11:10:00,246.95,246.99,246.62,246.92,9854.0,246.95,246.99,246.62,246.92,9854.0
2020-12-22 11:20:00,246.99,247.59,246.75,247.48,8533.0,246.99,247.59,246.75,247.48,8533.0
2020-12-22 11:30:00,247.47,249.0,247.37,247.78,15126.0,247.47,249.0,247.37,247.78,15126.0
2020-12-22 11:40:00,247.73,247.76,247.09,247.09,8727.0,247.73,247.76,247.09,247.09,8727.0
2020-12-22 11:50:00,246.95,247.62,246.76,247.57,8128.0,246.95,247.62,246.76,247.57,8128.0
2020-12-22 12:00:00,247.53,248.25,247.46,248.25,6267.0,247.53,248.25,247.46,248.25,6267.0
2020-12-22 12:10:00,247.99,248.66,247.91,248.52,7239.0,247.99,248.66,247.91,248.52,7239.0
2020-12-22 12:20:00,248.51,248.6,248.12,248.25,5642.0,248.51,248.6,248.12,248.25,5642.0
2020-12-22 12:30:00,248.3,248.5,248.06,248.47,9950.0,248.3,248.5,248.06,248.47,9950.0
2020-12-22 12:40:00,248.48,248.82,248.35,248.51,8219.0,248.48,248.82,248.35,248.51,8219.0
2020-12-22 12:50:00,248.58,248.72,248.38,248.45,11342.0,248.58,248.72,248.38,248.45,11342.0
2020-12-22 13:00:00,248.65,248.75,248.46,248.74,5570.0,248.65,248.75,248.46,248.74,5570.0
2020-12-22 13:10:00,248.85,249.33,248.81,249.32,10861.0,248.85,249.33,248.81,249.32,10861.0
2020-12-22 13:20:00,249.38,249.38,249.0,249.04,8937.0,249.38,249.38,249.0,249.04,8937.0
2020-12-22 13:30:00,249.03,249.19,248.81,249.03,10844.0,249.03,249.19,248.81,249.03,10844.0
2020-12-22 13:40:00,248.93,249.05,248.75,248.78,6837.0,248.93,249.05,248.75,248.78,6837.0
2020-12-22 13:50:00,248.9,248.97,248.65,248.75,6541.0,248.9,248.97,248.65,248.75,6541.0
2020-12-22 14:00:00,248.73,248.76,248.4,248.48,14196.0,248.73,248.76,248.4,248.48,14196.0
2020-12-22 14:10:00,248.48,248.75,248.3,248.73,23520.0,248.48,248.75,248.3,248.73,23520.0
2020-12-22 14:20:00,248.88,248.88,248.35,248.5,9262.0,248.88,248.88,248.35,248.5,9262.0
2020-12-22 14:30:00,248.57,248.6,248.09,248.21,29508.0,248.57,248.6,248.09,248.21,29508.0
2020-12-22 14:40:00,248.23,248.43,247.9,248.33,18769.0,248.23,248.43,247.9,248.33,18769.0
2020-12-22 14:50:00,248.24,248.44,248.0,248.12,8943.0,248.24,248.44,248.0,248.12,8943.0
2020-12-22 15:00:00,248.18,248.43,247.71,247.77,8543.0,248.18,248.43,247.71,247.77,8543.0
2020-12-22 15:10:00,247.81,248.26,247.78,247.96,5482.0,247.81,248.26,247.78,247.96,5482.0
2020-12-22 15:20:00,247.92,248.16,247.57,247.64,9834.0,247.92,248.16,247.57,247.64,9834.0
2020-12-22 15:30:00,247.57,248.19,247.56,248.19,10661.0,247.57,248.19,247.56,248.19,10661.0
2020-12-22 15:40:00,248.16,248.26,247.77,247.93,16478.0,248.16,248.26,247.77,247.93,16478.0
2020-12-22 15:50:00,248.04,248.17,247.57,247.92,23085.0,248.04,248.17,247.57,247.92,23085.0
2020-12-23 09:30:00,247.0,249.22,247.0,248.77,27075.0,247.0,249.22,247.0,248.77,27075.0
2020-12-23 09:40:00,248.83,249.73,248.45,249.49,20877.0,248.83,249.73,248.45,249.49,20877.0
2020-12-23 09:50:00,249.57,249.6,248.99,249.2,19231.0,249.57,249.6,248.99,249.2,19231.0
2020-12-23 10:00:00,249.22,249.28,248.09,248.48,16660.0,249.22,249.28,248.09,248.48,16660.0
2020-12-23 10:10:00,248.39,249.33,248.35,249.31,9899.0,248.39,249.33,248.35,249.31,9899.0
2020-12-23 10:20:00,249.08,249.75,248.81,249.59,7879.0,249.08,249.75,248.81,249.59,7879.0
2020-12-23 10:30:00,249.62,251.05,249.61,250.96,29195.0,249.62,251.05,249.61,250.96,29195.0
2020-12-23 10:40:00,250.93,250.93,250.03,250.07,11484.0,250.93,250.93,250.03,250.07,11484.0
2020-12-23 10:50:00,250.09,250.26,249.35,249.38,8260.0,250.09,250.26,249.35,249.38,8260.0
2020-12-23 11:00:00,249.37,249.41,248.97,249.12,10186.0,249.37,249.41,248.97,249.12,10186.0
2020-12-23 11:10:00,249.0,250.0,249.0,249.89,32063.0,249.0,250.0,249.0,249.89,32063.0
2020-12-23 11:20:00,249.88,249.97,249.24,249.87,26012.0,249.88,249.97,249.24,249.87,26012.0
2020-12-23 11:30:00,250.0,250.65,249.7,250.61,11335.0,250.0,250.65,249.7,250.61,11335.0
2020-12-23 11:40:00,250.61,250.75,250.48,250.75,6757.0,250.61,250.75,250.48,250.75,6757.0
2020-12-23 11:50:00,250.76,250.92,250.48,250.8,8303.0,250.76,250.92,250.48,250.8,8303.0
2020-12-23 12:00:00,250.91,250.99,250.64,250.95,8804.0,250.91,250.99,250.64,250.95,8804.0
2020-12-23 12:10:00,250.98,251.32,250.88,251.25,10128.0,250.98,251.32,250.88,251.25,10128.0
2020-12-23 12:20:00,251.32,251.36,250.63,250.63,12603.0,251.32,251.36,250.63,250.63,12603.0
2020-12-23 12:30:00,250.43,250.65,250.36,250.54,7518.0,250.43,250.65,250.36,250.54,7518.0
2020-12-23 12:40:00,250.63,250.98,250.47,250.81,11324.0,250.63,250.98,250.47,250.81,11324.0
2020-12-23 12:50:00,250.91,251.86,250.87,251.71,16367.0,250.91,251.86,250.87,251.71,16367.0
2020-12-23 13:00:00,251.59,252.24,251.56,252.16,11067.0,251.59,252.24,251.56,252.16,11067.0
2020-12-23 13:10:00,252.23,252.75,252.17,252.61,13233.0,252.23,252.75,252.17,252.61,13233.0
2020-12-23 13:20:00,252.62,253.0,252.51,252.84,12059.0,252.62,253.0,252.51,252.84,12059.0
2020-12-23 13:30:00,252.86,253.41,252.82,253.35,19023.0,252.86,253.41,252.82,253.35,19023.0
2020-12-23 13:40:00,253.28,253.3,252.67,252.74,13960.0,253.28,253.3,252.67,252.74,13960.0
2020-12-23 13:50:00,252.64,252.72,252.26,252.4,7134.0,252.64,252.72,252.26,252.4,7134.0
2020-12-23 14:00:00,252.37,252.57,252.22,252.57,10850.0,252.37,252.57,252.22,252.57,10850.0
2020-12-23 14:10:00,252.55,253.0,252.54,252.98,7281.0,252.55,253.0,252.54,252.98,7281.0
2020-12-23 14:20:00,252.93,253.09,252.06,252.16,7884.0,252.93,253.09,252.06,252.16,7884.0
2020-12-23 14:30:00,252.08,252.36,251.9,252.15,5506.0,252.08,252.36,251.9,252.15,5506.0
2020-12-23 14:40:00,252.27,252.89,252.26,252.77,15992.0,252.27,252.89,252.26,252.77,15992.0
2020-12-23 14:50:00,252.76,253.02,252.48,252.66,16340.0,252.76,253.02,252.48,252.66,16340.0
2020-12-23 15:00:00,252.61,252.85,252.5,252.71,7732.0,252.61,252.85,252.5,252.71,7732.0
2020-12-23 15:10:00,252.72,253.05,252.68,252.98,9677.0,252.72,253.05,252.68,252.98,9677.0
2020-12-23 15:20:00,252.98,252.99,252.15,252.36,11703.0,252.98,252.99,252.15,252.36,11703.0
2020-12-23 15:30:00,252.16,252.3,251.28,251.65,16312.0,252.16,252.3,251.28,251.65,16312.0
2020-12-23 15:40:00,251.58,251.76,251.23,251.34,22462.0,251.58,251.76,251.23,251.34,22462.0
2020-12-23 15:50:00,251.19,251.39,250.6,251.24,38405.0,251.19,251.39,250.6,251.24,38405.0
2020-12-24 09:30:00,250.43,251.18,249.0,249.41,21007.0,250.43,251.18,249.0,249.41,21007.0
2020-12-24 09:40:00,249.37,250.38,249.37,249.81,9870.0,249.37,250.38,249.37,249.81,9870.0
2020-12-24 09:50:00,249.62,250.87,249.62,250.56,12273.0,249.62,250.87,249.62,250.56,12273.0
2020-12-24 10:00:00,250.62,251.2,250.37,250.81,9282.0,250.62,251.2,250.37,250.81,9282.0
2020-12-24 10:10:00,250.81,250.96,250.56,250.92,5803.0,250.81,250.96,250.56,250.92,5803.0
2020-12-24 10:20:00,250.83,250.86,250.43,250.58,19463.0,250.83,250.86,250.43,250.58,19463.0
2020-12-24 10:30:00,250.57,250.57,249.6,249.6,11039.0,250.57,250.57,249.6,249.6,11039.0
2020-12-24 10:40:00,249.64,249.82,249.3,249.46,8716.0,249.64,249.82,249.3,249.46,8716.0
2020-12-24 10:50:00,249.44,249.75,249.29,249.5,7922.0,249.44,249.75,249.29,249.5,7922.0
2020-12-24 11:00:00,249.52,249.63,249.21,249.58,10597.0,249.52,249.63,249.21,249.58,10597.0
2020-12-24 11:10:00,249.41,249.48,248.52,248.59,9677.0,249.41,249.48,248.52,248.59,9677.0
2020-12-24 11:20:00,248.65,248.86,248.18,248.26,11175.0,248.65,248.86,248.18,248.26,11175.0
2020-12-24 11:30:00,248.11,248.4,248.07,248.19,5908.0,248.11,248.4,248.07,248.19,5908.0
2020-12-24 11:40:00,248.22,248.22,247.51,247.86,7290.0,248.22,248.22,247.51,247.86,7290.0
2020-12-24 11:50:00,247.9,248.0,247.59,247.65,9523.0,247.9,248.0,247.59,247.65,9523.0
2020-12-24 12:00:00,247.68,248.46,247.54,248.43,13715.0,247.68,248.46,247.54,248.43,13715.0
2020-12-24 12:10:00,248.46,248.52,248.28,248.3,6732.0,248.46,248.52,248.28,248.3,6732.0
2020-12-24 12:20:00,248.29,248.83,248.28,248.83,8640.0,248.29,248.83,248.28,248.83,8640.0
2020-12-24 12:30:00,248.76,249.07,248.76,248.8,11612.0,248.76,249.07,248.76,248.8,11612.0
2020-12-24 12:40:00,248.77,248.8,248.16,248.25,10570.0,248.77,248.8,248.16,248.25,10570.0
2020-12-24 12:50:00,248.38,248.89,248.0,248.89,22247.0,248.38,248.89,248.0,248.89,22247.0
2020-12-28 09:30:00,248.72,249.11,247.54,247.82,38457.0,248.72,249.11,247.54,247.82,38457.0
2020-12-28 09:40:00,247.67,248.48,247.5,248.14,12536.0,247.67,248.48,247.5,248.14,12536.0
2020-12-28 09:50:00,248.05,248.05,246.51,246.51,21543.0,248.05,248.05,246.51,246.51,21543.0
2020-12-28 10:00:00,246.45,246.96,246.44,246.44,9831.0,246.45,246.96,246.44,246.44,9831.0
2020-12-28 10:10:00,246.68,248.11,246.0,247.7,20414.0,246.68,248.11,246.0,247.7,20414.0
2020-12-28 10:20:00,247.88,248.24,247.29,247.47,8647.0,247.88,248.24,247.29,247.47,8647.0
2020-12-28 10:30:00,247.62,248.38,247.61,247.73,13707.0,247.62,248.38,247.61,247.73,13707.0
2020-12-28 10:40:00,247.83,247.96,247.16,247.27,6493.0,247.83,247.96,247.16,247.27,6493.0
2020-12-28 10:50:00,247.38,247.57,246.09,246.3,10351.0,247.38,247.57,246.09,246.3,10351.0
2020-12-28 11:00:00,246.19,247.04,246.11,246.85,17916.0,246.19,247.04,246.11,246.85,17916.0
2020-12-28 11:10:00,247.0,247.25,246.79,247.04,12085.0,247.0,247.25,246.79,247.04,12085.0
2020-12-28 11:20:00,247.0,247.0,245.96,245.97,16355.0,247.0,247.0,245.96,245.97,16355.0
2020-12-28 11:30:00,245.9,246.5,245.7,245.77,17000.0,245.9,246.5,245.7,245.77,17000.0
2020-12-28 11:40:00,246.0,246.41,245.6,246.17,25261.0,246.0,246.41,245.6,246.17,25261.0
2020-12-28 11:50:00,246.2,246.48,246.06,246.27,5150.0,246.2,246.48,246.06,246.27,5150.0
2020-12-28 12:00:00,246.26,246.34,245.97,246.06,8446.0,246.26,246.34,245.97,246.06,8446.0
2020-12-28 12:10:00,246.15,246.34,245.89,246.12,11555.0,246.15,246.34,245.89,246.12,11555.0
2020-12-28 12:20:00,246.19,246.24,246.11,246.16,6895.0,246.19,246.24,246.11,246.16,6895.0
2020-12-28 12:30:00,246.13,246.24,245.82,245.98,26762.0,246.13,246.24,245.82,245.98,26762.0
2020-12-28 12:40:00,245.98,246.27,245.3,245.49,20324.0,245.98,246.27,245.3,245.49,20324.0
2020-12-28 12:50:00,245.52,245.6,245.19,245.38,13398.0,245.52,245.6,245.19,245.38,13398.0
2020-12-28 13:00:00,245.45,245.45,244.89,245.07,24935.0,245.45,245.45,244.89,245.07,24935.0
2020-12-28 13:10:00,245.0,245.17,244.2,244.37,28595.0,245.0,245.17,244.2,244.37,28595.0
2020-12-28 13:20:00,244.33,244.77,244.15,244.68,21791.0,244.33,244.77,244.15,244.68,21791.0
2020-12-28 13:30:00,244.68,244.68,244.15,244.35,15951.0,244.68,244.68,244.15,244.35,15951.0
2020-12-28 13:40:00,244.32,244.39,244.09,244.16,17696.0,244.32,244.39,244.09,244.16,17696.0
2020-12-28 13:50:00,244.12,244.62,244.04,244.52,14249.0,244.12,244.62,244.04,244.52,14249.0
2020-12-28 14:00:00,244.52,244.87,244.38,244.87,14857.0,244.52,244.87,244.38,244.87,14857.0
2020-12-28 14:10:00,244.84,245.0,244.65,244.98,21013.0,244.84,245.0,244.65,244.98,21013.0
2020-12-28 14:20:00,245.06,245.47,244.98,245.14,15041.0,245.06,245.47,244.98,245.14,15041.0
2020-12-28 14:30:00,245.09,245.29,244.62,244.92,14119.0,245.09,245.29,244.62,244.92,14119.0
2020-12-28 14:40:00,244.93,245.0,244.33,244.49,34628.0,244.93,245.0,244.33,244.49,34628.0
2020-12-28 14:50:00,244.49,244.49,243.74,243.86,26466.0,244.49,244.49,243.74,243.86,26466.0
2020-12-28 15:00:00,243.85,244.02,243.62,243.85,20024.0,243.85,244.02,243.62,243.85,20024.0
2020-12-28 15:10:00,243.73,243.86,243.4,243.4,20880.0,243.73,243.86,243.4,243.4,20880.0
2020-12-28 15:20:00,243.5,243.55,243.05,243.55,19003.0,243.5,243.55,243.05,243.55,19003.0
2020-12-28 15:30:00,243.5,243.98,243.15,243.16,42384.0,243.5,243.98,243.15,243.16,42384.0
2020-12-28 15:40:00,243.34,243.63,243.03,243.12,51822.0,243.34,243.63,243.03,243.12,51822.0
2020-12-28 15:50:00,243.29,244.39,243.29,244.15,46149.0,243.29,244.39,243.29,244.15,46149.0
2020-12-29 09:30:00,245.36,246.24,244.73,245.21,30929.0,245.36,246.24,244.73,245.21,30929.0
2020-12-29 09:40:00,244.71,245.66,244.0,245.03,15966.0,244.71,245.66,244.0,245.03,15966.0
2020-12-29 09:50:00,244.93,245.98,244.28,244.86,15965.0,244.93,245.98,244.28,244.86,15965.0
2020-12-29 10:00:00,244.75,245.17,243.79,244.5,58765.0,244.75,245.17,243.79,244.5,58765.0
2020-12-29 10:10:00,244.5,245.44,244.16,245.18,16572.0,244.5,245.44,244.16,245.18,16572.0
2020-12-29 10:20:00,245.32,245.95,244.91,245.9,53309.0,245.32,245.95,244.91,245.9,53309.0
2020-12-29 10:30:00,245.86,246.13,245.62,245.97,36282.0,245.86,246.13,245.62,245.97,36282.0
2020-12-29 10:40:00,245.83,245.83,244.87,244.87,11370.0,245.83,245.83,244.87,244.87,11370.0
2020-12-29 10:50:00,244.62,244.96,244.04,244.22,18350.0,244.62,244.96,244.04,244.22,18350.0
2020-12-29 11:00:00,244.18,244.45,243.53,243.94,9352.0,244.18,244.45,243.53,243.94,9352.0
2020-12-29 11:10:00,243.91,243.98,243.55,243.73,13387.0,243.91,243.98,243.55,243.73,13387.0
2020-12-29 11:20:00,243.58,243.64,243.33,243.4,12194.0,243.58,243.64,243.33,243.4,12194.0
2020-12-29 11:30:00,243.52,243.96,243.3,243.59,13400.0,243.52,243.96,243.3,243.59,13400.0
2020-12-29 11:40:00,243.66,244.39,243.55,244.2,14405.0,243.66,244.39,243.55,244.2,14405.0
2020-12-29 11:50:00,244.21,244.35,243.99,244.29,9203.0,244.21,244.35,243.99,244.29,9203.0
2020-12-29 12:00:00,244.39,244.39,243.88,244.07,5944.0,244.39,244.39,243.88,244.07,5944.0
2020-12-29 12:10:00,244.04,244.29,244.0,244.09,8836.0,244.04,244.29,244.0,244.09,8836.0
2020-12-29 12:20:00,244.19,244.19,243.86,243.86,5593.0,244.19,244.19,243.86,243.86,5593.0
2020-12-29 12:30:00,243.91,243.94,243.48,243.83,8318.0,243.91,243.94,243.48,243.83,8318.0
2020-12-29 12:40:00,243.93,244.24,243.72,244.13,13202.0,243.93,244.24,243.72,244.13,13202.0
2020-12-29 12:50:00,244.18,244.28,243.87,244.02,5786.0,244.18,244.28,243.87,244.02,5786.0
2020-12-29 13:00:00,244.02,244.05,243.74,243.94,3680.0,244.02,244.05,243.74,243.94,3680.0
2020-12-29 13:10:00,243.9,243.99,243.76,243.84,4299.0,243.9,243.99,243.76,243.84,4299.0
2020-12-29 13:20:00,243.7,243.79,243.39,243.41,8043.0,243.7,243.79,243.39,243.41,8043.0
2020-12-29 13:30:00,243.4,243.98,243.4,243.85,6113.0,243.4,243.98,243.4,243.85,6113.0
2020-12-29 13:40:00,243.9,243.9,243.43,243.43,4814.0,243.9,243.9,243.43,243.43,4814.0
2020-12-29 13:50:00,243.46,243.5,243.21,243.44,8371.0,243.46,243.5,243.21,243.44,8371.0
2020-12-29 14:00:00,243.4,243.4,243.1,243.19,11016.0,243.4,243.4,243.1,243.19,11016.0
2020-12-29 14:10:00,243.14,243.35,242.97,242.97,11852.0,243.14,243.35,242.97,242.97,11852.0
2020-12-29 14:20:00,242.92,243.11,242.78,243.05,12904.0,242.92,243.11,242.78,243.05,12904.0
2020-12-29 14:30:00,243.09,243.11,242.65,242.74,7523.0,243.09,243.11,242.65,242.74,7523.0
2020-12-29 14:40:00,242.66,242.86,242.6,242.67,5882.0,242.66,242.86,242.6,242.67,5882.0
2020-12-29 14:50:00,242.62,242.97,242.62,242.77,11278.0,242.62,242.97,242.62,242.77,11278.0
2020-12-29 15:00:00,242.75,242.93,242.54,242.54,6903.0,242.75,242.93,242.54,242.54,6903.0
2020-12-29 15:10:00,242.62,242.79,242.54,242.76,9944.0,242.62,242.79,242.54,242.76,9944.0
2020-12-29 15:20:00,242.78,243.22,242.72,243.15,10873.0,242.78,243.22,242.72,243.15,10873.0
2020-12-29 15:30:00,243.13,243.25,242.82,243.19,11283.0,243.13,243.25,242.82,243.19,11283.0
2020-12-29 15:40:00,243.18,243.47,243.15,243.47,27336.0,243.18,243.47,243.15,243.47,27336.0
2020-12-29 15:50:00,243.47,243.69,243.19,243.51,38599.0,243.47,243.69,243.19,243.51,38599.0
2020-12-30 09:30:00,244.5,245.0,243.53,244.01,20857.0,244.5,245.0,243.53,244.01,20857.0
2020-12-30 09:40:00,243.8,244.53,243.6,244.15,12218.0,243.8,244.53,243.6,244.15,12218.0
2020-12-30 09:50:00,243.98,244.38,243.84,243.95,13186.0,243.98,244.38,243.84,243.95,13186.0
2020-12-30 10:00:00,244.12,244.6,243.85,244.49,13462.0,244.12,244.6,243.85,244.49,13462.0
2020-12-30 10:10:00,244.4,245.06,243.81,244.94,11802.0,244.4,245.06,243.81,244.94,11802.0
2020-12-30 10:20:00,244.85,244.93,244.09,244.22,26726.0,244.85,244.93,244.09,244.22,26726.0
2020-12-30 10:30:00,244.12,244.43,243.68,244.0,10185.0,244.12,244.43,243.68,244.0,10185.0
2020-12-30 10:40:00,243.99,243.99,243.23,243.39,14470.0,243.99,243.99,243.23,243.39,14470.0
2020-12-30 10:50:00,243.49,243.85,243.23,243.85,9292.0,243.49,243.85,243.23,243.85,9292.0
2020-12-30 11:00:00,243.73,244.35,243.56,244.34,12080.0,243.73,244.35,243.56,244.34,12080.0
2020-12-30 11:10:00,244.31,244.63,244.05,244.5,12842.0,244.31,244.63,244.05,244.5,12842.0
2020-12-30 11:20:00,244.54,244.75,244.19,244.48,9232.0,244.54,244.75,244.19,244.48,9232.0
2020-12-30 11:30:00,244.41,244.41,243.7,243.88,6576.0,244.41,244.41,243.7,243.88,6576.0
2020-12-30 11:40:00,243.88,243.89,243.58,243.84,5745.0,243.88,243.89,243.58,243.84,5745.0
2020-12-30 11:50:00,243.86,243.86,243.15,243.42,7551.0,243.86,243.86,243.15,243.42,7551.0
2020-12-30 12:00:00,243.4,243.52,243.21,243.3,7074.0,243.4,243.52,243.21,243.3,7074.0
2020-12-30 12:10:00,243.17,243.47,242.99,243.32,7760.0,243.17,243.47,242.99,243.32,7760.0
2020-12-30 12:20:00,243.32,243.58,243.1,243.21,7683.0,243.32,243.58,243.1,243.21,7683.0
2020-12-30 12:30:00,243.16,243.33,243.01,243.25,8740.0,243.16,243.33,243.01,243.25,8740.0
2020-12-30 12:40:00,243.25,243.7,243.12,243.48,8073.0,243.25,243.7,243.12,243.48,8073.0
2020-12-30 12:50:00,243.35,243.5,243.1,243.5,5501.0,243.35,243.5,243.1,243.5,5501.0
2020-12-30 13:00:00,243.5,243.82,243.3,243.81,6945.0,243.5,243.82,243.3,243.81,6945.0
2020-12-30 13:10:00,243.76,244.47,243.71,244.26,10088.0,243.76,244.47,243.71,244.26,10088.0
2020-12-30 13:20:00,244.27,244.35,243.68,243.71,7265.0,244.27,244.35,243.68,243.71,7265.0
2020-12-30 13:30:00,243.79,243.81,243.25,243.35,6353.0,243.79,243.81,243.25,243.35,6353.0
2020-12-30 13:40:00,243.3,243.63,243.29,243.42,5311.0,243.3,243.63,243.29,243.42,5311.0
2020-12-30 13:50:00,243.42,243.55,243.34,243.37,8103.0,243.42,243.55,243.34,243.37,8103.0
2020-12-30 14:00:00,243.43,243.55,243.13,243.23,7479.0,243.43,243.55,243.13,243.23,7479.0
2020-12-30 14:10:00,243.3,243.37,243.04,243.09,6009.0,243.3,243.37,243.04,243.09,6009.0
2020-12-30 14:20:00,243.12,243.12,242.83,242.93,7521.0,243.12,243.12,242.83,242.93,7521.0
2020-12-30 14:30:00,242.99,243.24,242.98,243.19,7545.0,242.99,243.24,242.98,243.19,7545.0
2020-12-30 14:40:00,243.17,243.5,243.01,243.4,6937.0,243.17,243.5,243.01,243.4,6937.0
2020-12-30 14:50:00,243.34,243.42,243.08,243.15,5561.0,243.34,243.42,243.08,243.15,5561.0
2020-12-30 15:00:00,243.07,243.35,243.0,243.17,5528.0,243.07,243.35,243.0,243.17,5528.0
2020-12-30 15:10:00,243.18,243.48,243.18,243.34,6785.0,243.18,243.48,243.18,243.34,6785.0
2020-12-30 15:20:00,243.3,243.38,242.36,242.85,38004.0,243.3,243.38,242.36,242.85,38004.0
2020-12-30 15:30:00,242.75,243.15,242.63,242.95,21169.0,242.75,243.15,242.63,242.95,21169.0
2020-12-30 15:40:00,242.91,243.58,242.89,243.17,12497.0,242.91,243.58,242.89,243.17,12497.0
2020-12-30 15:50:00,243.25,243.78,243.14,243.58,40345.0,243.25,243.78,243.14,243.58,40345.0
2020-12-31 09:30:00,243.47,243.47,242.21,242.45,19031.0,243.47,243.47,242.21,242.45,19031.0
2020-12-31 09:40:00,242.65,242.67,242.17,242.41,13129.0,242.65,242.67,242.17,242.41,13129.0
2020-12-31 09:50:00,242.35,242.36,241.2,241.29,22770.0,242.35,242.36,241.2,241.29,22770.0
2020-12-31 10:00:00,241.39,241.94,241.15,241.15,9868.0,241.39,241.94,241.15,241.15,9868.0
2020-12-31 10:10:00,241.3,241.81,241.1,241.48,10820.0,241.3,241.81,241.1,241.48,10820.0
2020-12-31 10:20:00,241.57,242.39,241.29,242.12,17756.0,241.57,242.39,241.29,242.12,17756.0
2020-12-31 10:30:00,242.0,242.38,242.0,242.22,9539.0,242.0,242.38,242.0,242.22,9539.0
2020-12-31 10:40:00,242.4,242.5,242.1,242.26,5534.0,242.4,242.5,242.1,242.26,5534.0
2020-12-31 10:50:00,242.27,242.5,242.0,242.44,15325.0,242.27,242.5,242.0,242.44,15325.0
2020-12-31 11:00:00,242.34,242.46,242.0,242.1,15442.0,242.34,242.46,242.0,242.1,15442.0
2020-12-31 11:10:00,242.11,242.43,242.02,242.41,5846.0,242.11,242.43,242.02,242.41,5846.0
2020-12-31 11:20:00,242.36,242.37,241.93,241.93,13578.0,242.36,242.37,241.93,241.93,13578.0
2020-12-31 11:30:00,241.95,242.02,241.84,241.92,9294.0,241.95,242.02,241.84,241.92,9294.0
2020-12-31 11:40:00,241.93,241.93,241.56,241.63,7604.0,241.93,241.93,241.56,241.63,7604.0
2020-12-31 11:50:00,241.56,242.1,241.56,242.09,9895.0,241.56,242.1,241.56,242.09,9895.0
2020-12-31 12:00:00,242.09,242.57,242.07,242.23,6808.0,242.09,242.57,242.07,242.23,6808.0
2020-12-31 12:10:00,242.15,242.38,241.78,242.24,8461.0,242.15,242.38,241.78,242.24,8461.0
2020-12-31 12:20:00,242.24,242.56,242.19,242.36,7930.0,242.24,242.56,242.19,242.36,7930.0
2020-12-31 12:30:00,242.45,242.56,242.22,242.45,4811.0,242.45,242.56,242.22,242.45,4811.0
2020-12-31 12:40:00,242.28,242.44,242.19,242.28,7267.0,242.28,242.44,242.19,242.28,7267.0
2020-12-31 12:50:00,242.23,242.28,242.08,242.26,8828.0,242.23,242.28,242.08,242.26,8828.0
2020-12-31 13:00:00,242.26,242.26,241.96,241.96,5154.0,242.26,242.26,241.96,241.96,5154.0
2020-12-31 13:10:00,241.94,242.05,241.88,241.95,4245.0,241.94,242.05,241.88,241.95,4245.0
2020-12-31 13:20:00,241.94,242.06,241.85,241.86,8139.0,241.94,242.06,241.85,241.86,8139.0
2020-12-31 13:30:00,241.84,242.29,241.84,242.29,5087.0,241.84,242.29,241.84,242.29,5087.0
2020-12-31 13:40:00,242.25,242.31,241.85,242.06,3711.0,242.25,242.31,241.85,242.06,3711.0
2020-12-31 13:50:00,242.14,242.5,242.07,242.48,7216.0,242.14,242.5,242.07,242.48,7216.0
2020-12-31 14:00:00,242.49,242.88,242.35,242.77,12497.0,242.49,242.88,242.35,242.77,12497.0
2020-12-31 14:10:00,242.81,242.96,242.6,242.92,16651.0,242.81,242.96,242.6,242.92,16651.0
2020-12-31 14:20:00,242.91,243.36,242.78,243.28,25694.0,242.91,243.36,242.78,243.28,25694.0
2020-12-31 14:30:00,243.27,243.46,243.1,243.34,12529.0,243.27,243.46,243.1,243.34,12529.0
2020-12-31 14:40:00,243.24,243.46,243.14,243.23,8107.0,243.24,243.46,243.14,243.23,8107.0
2020-12-31 14:50:00,243.14,243.53,243.14,243.36,7759.0,243.14,243.53,243.14,243.36,7759.0
2020-12-31 15:00:00,243.43,243.55,243.23,243.34,8215.0,243.43,243.55,243.23,243.34,8215.0
2020-12-31 15:10:00,243.42,243.53,243.26,243.5,11901.0,243.42,243.53,243.26,243.5,11901.0
2020-12-31 15:20:00,243.42,243.57,243.14,243.36,5543.0,243.42,243.57,243.14,243.36,5543.0
2020-12-31 15:30:00,243.37,244.41,243.27,244.15,28716.0,243.37,244.41,243.27,244.15,28716.0
2020-12-31 15:40:00,244.01,244.22,243.79,244.13,14579.0,244.01,244.22,243.79,244.13,14579.0
2020-12-31 15:50:00,244.22,245.19,244.13,244.58,64542.0,244.22,245.19,244.13,244.58,64542.0
2021-01-04 09:30:00,245.3,246.4,244.41,244.41,26913.0,245.3,246.4,244.41,244.41,26913.0
2021-01-04 09:40:00,244.13,245.12,243.88,244.57,17651.0,244.13,245.12,243.88,244.57,17651.0
2021-01-04 09:50:00,244.5,244.73,243.71,244.7,16461.0,244.5,244.73,243.71,244.7,16461.0
2021-01-04 10:00:00,244.59,245.0,243.12,243.74,18305.0,244.59,245.0,243.12,243.74,18305.0
2021-01-04 10:10:00,243.55,243.55,242.7,242.7,9630.0,243.55,243.55,242.7,242.7,9630.0
2021-01-04 10:20:00,242.66,242.75,241.77,241.81,33803.0,242.66,242.75,241.77,241.81,33803.0
2021-01-04 10:30:00,241.83,242.1,241.17,241.23,26372.0,241.83,242.1,241.17,241.23,26372.0
2021-01-04 10:40:00,241.22,241.35,240.85,241.15,31734.0,241.22,241.35,240.85,241.15,31734.0
2021-01-04 10:50:00,241.16,241.22,239.8,240.54,28725.0,241.16,241.22,239.8,240.54,28725.0
2021-01-04 11:00:00,240.43,240.97,239.8,239.95,29138.0,240.43,240.97,239.8,239.95,29138.0
2021-01-04 11:10:00,239.92,240.75,239.8,240.53,11984.0,239.92,240.75,239.8,240.53,11984.0
2021-01-04 11:20:00,240.43,240.47,240.07,240.22,11161.0,240.43,240.47,240.07,240.22,11161.0
2021-01-04 11:30:00,240.21,240.65,240.0,240.28,19041.0,240.21,240.65,240.0,240.28,19041.0
2021-01-04 11:40:00,240.2,240.87,239.61,239.86,29644.0,240.2,240.87,239.61,239.86,29644.0
2021-01-04 11:50:00,239.86,239.86,238.89,239.02,31194.0,239.86,239.86,238.89,239.02,31194.0
2021-01-04 12:00:00,239.11,239.68,238.99,239.12,30914.0,239.11,239.68,238.99,239.12,30914.0
2021-01-04 12:10:00,239.15,239.25,238.4,239.02,17428.0,239.15,239.25,238.4,239.02,17428.0
2021-01-04 12:20:00,239.02,239.44,238.86,239.44,5930.0,239.02,239.44,238.86,239.44,5930.0
2021-01-04 12:30:00,239.39,239.43,238.8,238.85,7735.0,239.39,239.43,238.8,238.85,7735.0
2021-01-04 12:40:00,238.76,239.05,238.6,238.67,8161.0,238.76,239.05,238.6,238.67,8161.0
2021-01-04 12:50:00,238.74,239.17,238.58,239.15,10735.0,238.74,239.17,238.58,239.15,10735.0
2021-01-04 13:00:00,239.28,240.05,239.23,239.97,13648.0,239.28,240.05,239.23,239.97,13648.0
2021-01-04 13:10:00,240.0,240.45,239.81,240.26,8517.0,240.0,240.45,239.81,240.26,8517.0
2021-01-04 13:20:00,240.21,240.25,239.6,239.7,12718.0,240.21,240.25,239.6,239.7,12718.0
2021-01-04 13:30:00,239.75,240.08,239.52,239.93,20486.0,239.75,240.08,239.52,239.93,20486.0
2021-01-04 13:40:00,239.95,240.08,239.6,239.72,15958.0,239.95,240.08,239.6,239.72,15958.0
2021-01-04 13:50:00,239.63,239.77,239.04,239.44,10628.0,239.63,239.77,239.04,239.44,10628.0
2021-01-04 14:00:00,239.45,239.55,239.2,239.24,9503.0,239.45,239.55,239.2,239.24,9503.0
2021-01-04 14:10:00,239.11,239.32,238.83,239.04,15263.0,239.11,239.32,238.83,239.04,15263.0
2021-01-04 14:20:00,238.93,239.88,238.65,239.68,17343.0,238.93,239.88,238.65,239.68,17343.0
2021-01-04 14:30:00,239.58,240.02,239.52,240.02,19743.0,239.58,240.02,239.52,240.02,19743.0
2021-01-04 14:40:00,240.07,240.88,239.99,240.65,22858.0,240.07,240.88,239.99,240.65,22858.0
2021-01-04 14:50:00,240.72,240.92,240.23,240.79,22611.0,240.72,240.92,240.23,240.79,22611.0
2021-01-04 15:00:00,240.59,241.4,240.55,241.3,9487.0,240.59,241.4,240.55,241.3,9487.0
2021-01-04 15:10:00,241.27,241.47,241.06,241.23,6249.0,241.27,241.47,241.06,241.23,6249.0
2021-01-04 15:20:00,241.3,241.75,241.2,241.69,8018.0,241.3,241.75,241.2,241.69,8018.0
2021-01-04 15:30:00,241.71,242.2,241.59,242.05,18801.0,241.71,242.2,241.59,242.05,18801.0
2021-01-04 15:40:00,242.19,243.25,242.15,243.08,33480.0,242.19,243.25,242.15,243.08,33480.0
2021-01-04 15:50:00,243.15,243.25,242.62,242.95,51752.0,243.15,243.25,242.62,242.95,51752.0
2021-01-05 09:30:00,243.92,243.98,241.45,242.16,27624.0,243.92,243.98,241.45,242.16,27624.0
2021-01-05 09:40:00,242.2,242.39,241.25,241.72,17065.0,242.2,242.39,241.25,241.72,17065.0
2021-01-05 09:50:00,241.59,241.59,240.34,240.56,28062.0,241.59,241.59,240.34,240.56,28062.0
2021-01-05 10:00:00,240.52,242.49,240.48,242.06,31381.0,240.52,242.49,240.48,242.06,31381.0
2021-01-05 10:10:00,241.99,242.55,241.55,241.93,16907.0,241.99,242.55,241.55,241.93,16907.0
2021-01-05 10:20:00,241.87,242.5,241.52,242.3,7950.0,241.87,242.5,241.52,242.3,7950.0
2021-01-05 10:30:00,242.42,242.92,242.25,242.66,11847.0,242.42,242.92,242.25,242.66,11847.0
2021-01-05 10:40:00,242.84,242.88,242.06,242.29,15471.0,242.84,242.88,242.06,242.29,15471.0
2021-01-05 10:50:00,242.27,242.58,241.39,241.39,15425.0,242.27,242.58,241.39,241.39,15425.0
2021-01-05 11:00:00,241.38,242.15,241.19,241.95,17558.0,241.38,242.15,241.19,241.95,17558.0
2021-01-05 11:10:00,242.15,242.65,241.8,242.59,10585.0,242.15,242.65,241.8,242.59,10585.0
2021-01-05 11:20:00,242.66,243.02,242.37,242.92,13784.0,242.66,243.02,242.37,242.92,13784.0
2021-01-05 11:30:00,242.99,243.59,242.99,243.18,8116.0,242.99,243.59,242.99,243.18,8116.0
2021-01-05 11:40:00,243.24,243.78,243.24,243.67,13033.0,243.24,243.78,243.24,243.67,13033.0
2021-01-05 11:50:00,243.79,244.32,243.6,244.32,11156.0,243.79,244.32,243.6,244.32,11156.0
2021-01-05 12:00:00,244.38,244.93,244.23,244.45,12984.0,244.38,244.93,244.23,244.45,12984.0
2021-01-05 12:10:00,244.3,244.88,244.08,244.81,19127.0,244.3,244.88,244.08,244.81,19127.0
2021-01-05 12:20:00,244.85,245.6,244.74,245.32,20228.0,244.85,245.6,244.74,245.32,20228.0
2021-01-05 12:30:00,245.5,246.41,245.49,246.3,15286.0,245.5,246.41,245.49,246.3,15286.0
2021-01-05 12:40:00,246.31,246.44,246.16,246.25,12256.0,246.31,246.44,246.16,246.25,12256.0
2021-01-05 12:50:00,246.24,246.56,246.15,246.47,12502.0,246.24,246.56,246.15,246.47,12502.0
2021-01-05 13:00:00,246.54,246.67,245.59,245.78,12511.0,246.54,246.67,245.59,245.78,12511.0
2021-01-05 13:10:00,245.87,245.87,245.08,245.08,12578.0,245.87,245.87,245.08,245.08,12578.0
2021-01-05 13:20:00,245.03,245.34,244.77,244.77,10025.0,245.03,245.34,244.77,244.77,10025.0
2021-01-05 13:30:00,244.94,244.95,244.47,244.74,9165.0,244.94,244.95,244.47,244.74,9165.0
2021-01-05 13:40:00,244.72,245.46,244.71,244.92,6396.0,244.72,245.46,244.71,244.92,6396.0
2021-01-05 13:50:00,244.8,245.21,244.62,244.62,6432.0,244.8,245.21,244.62,244.62,6432.0
2021-01-05 14:00:00,244.71,245.54,244.71,245.38,11040.0,244.71,245.54,244.71,245.38,11040.0
2021-01-05 14:10:00,245.43,245.76,245.22,245.55,12830.0,245.43,245.76,245.22,245.55,12830.0
2021-01-05 14:20:00,245.57,246.11,245.5,246.11,9510.0,245.57,246.11,245.5,246.11,9510.0
2021-01-05 14:30:00,246.16,246.52,245.95,246.39,15894.0,246.16,246.52,245.95,246.39,15894.0
2021-01-05 14:40:00,246.45,247.26,246.37,247.01,20357.0,246.45,247.26,246.37,247.01,20357.0
2021-01-05 14:50:00,247.05,247.17,246.43,246.74,10179.0,247.05,247.17,246.43,246.74,10179.0
2021-01-05 15:00:00,246.8,247.03,246.65,246.67,11653.0,246.8,247.03,246.65,246.67,11653.0
2021-01-05 15:10:00,246.6,247.15,246.54,246.96,13205.0,246.6,247.15,246.54,246.96,13205.0
2021-01-05 15:20:00,246.98,247.17,246.55,246.67,16859.0,246.98,247.17,246.55,246.67,16859.0
2021-01-05 15:30:00,246.62,247.15,246.51,246.53,14890.0,246.62,247.15,246.51,246.53,14890.0
2021-01-05 15:40:00,246.53,246.83,245.99,246.83,26961.0,246.53,246.83,245.99,246.83,26961.0
2021-01-05 15:50:00,246.83,247.18,246.1,246.37,43148.0,246.83,247.18,246.1,246.37,43148.0
2021-01-06 09:30:00,244.7,246.25,244.09,244.89,20594.0,244.7,246.25,244.09,244.89,20594.0
2021-01-06 09:40:00,244.45,244.62,243.02,244.23,19752.0,244.45,244.62,243.02,244.23,19752.0
2021-01-06 09:50:00,244.6,245.36,244.23,245.36,21247.0,244.6,245.36,244.23,245.36,21247.0
2021-01-06 10:00:00,245.21,245.21,244.6,245.09,7227.0,245.21,245.21,244.6,245.09,7227.0
2021-01-06 10:10:00,245.06,245.46,244.78,244.83,5041.0,245.06,245.46,244.78,244.83,5041.0
2021-01-06 10:20:00,244.86,245.2,244.64,244.95,5155.0,244.86,245.2,244.64,244.95,5155.0
2021-01-06 10:30:00,245.0,245.79,244.93,245.7,8825.0,245.0,245.79,244.93,245.7,8825.0
2021-01-06 10:40:00,245.51,246.89,245.51,246.84,8957.0,245.51,246.89,245.51,246.84,8957.0
2021-01-06 10:50:00,246.81,247.12,246.55,247.12,8186.0,246.81,247.12,246.55,247.12,8186.0
2021-01-06 11:00:00,247.12,247.44,246.67,246.76,13191.0,247.12,247.44,246.67,246.76,13191.0
2021-01-06 11:10:00,247.09,247.19,246.14,246.43,18538.0,247.09,247.19,246.14,246.43,18538.0
2021-01-06 11:20:00,246.62,246.95,246.02,246.77,14286.0,246.62,246.95,246.02,246.77,14286.0
2021-01-06 11:30:00,246.8,246.99,246.17,246.31,11492.0,246.8,246.99,246.17,246.31,11492.0
2021-01-06 11:40:00,246.22,246.57,246.07,246.33,10357.0,246.22,246.57,246.07,246.33,10357.0
2021-01-06 11:50:00,246.29,246.4,245.54,245.6,12182.0,246.29,246.4,245.54,245.6,12182.0
2021-01-06 12:00:00,245.7,246.3,245.5,245.86,11284.0,245.7,246.3,245.5,245.86,11284.0
2021-01-06 12:10:00,245.93,246.22,245.72,246.06,9779.0,245.93,246.22,245.72,246.06,9779.0
2021-01-06 12:20:00,246.13,246.21,245.6,246.03,8657.0,246.13,246.21,245.6,246.03,8657.0
2021-01-06 12:30:00,246.05,246.32,245.85,245.92,9314.0,246.05,246.32,245.85,245.92,9314.0
2021-01-06 12:40:00,246.02,246.18,245.74,246.14,5618.0,246.02,246.18,245.74,246.14,5618.0
2021-01-06 12:50:00,246.05,246.5,245.94,245.98,7775.0,246.05,246.5,245.94,245.98,7775.0
2021-01-06 13:00:00,246.1,246.17,245.71,246.01,10818.0,246.1,246.17,245.71,246.01,10818.0
2021-01-06 13:10:00,245.99,246.88,245.85,246.58,55613.0,245.99,246.88,245.85,246.58,55613.0
2021-01-06 13:20:00,246.58,246.85,246.07,246.72,14244.0,246.58,246.85,246.07,246.72,14244.0
2021-01-06 13:30:00,246.84,247.01,246.47,246.95,19824.0,246.84,247.01,246.47,246.95,19824.0
2021-01-06 13:40:00,247.01,247.08,246.75,246.94,15037.0,247.01,247.08,246.75,246.94,15037.0
2021-01-06 13:50:00,246.95,247.14,246.82,247.03,13175.0,246.95,247.14,246.82,247.03,13175.0
2021-01-06 14:00:00,247.2,247.35,246.89,247.14,12037.0,247.2,247.35,246.89,247.14,12037.0
2021-01-06 14:10:00,246.96,247.17,246.21,246.45,24247.0,246.96,247.17,246.21,246.45,24247.0
2021-01-06 14:20:00,246.42,246.62,245.43,245.48,10464.0,246.42,246.62,245.43,245.48,10464.0
2021-01-06 14:30:00,245.52,246.04,245.45,245.73,12181.0,245.52,246.04,245.45,245.73,12181.0
2021-01-06 14:40:00,245.73,246.66,245.63,246.11,21997.0,245.73,246.66,245.63,246.11,21997.0
2021-01-06 14:50:00,246.27,247.17,245.61,247.16,17308.0,246.27,247.17,245.61,247.16,17308.0
2021-01-06 15:00:00,247.0,247.12,246.3,246.79,10882.0,247.0,247.12,246.3,246.79,10882.0
2021-01-06 15:10:00,246.8,247.43,246.48,246.95,14889.0,246.8,247.43,246.48,246.95,14889.0
2021-01-06 15:20:00,246.98,247.24,246.3,246.9,10070.0,246.98,247.24,246.3,246.9,10070.0
2021-01-06 15:30:00,246.8,247.2,245.83,245.87,25121.0,246.8,247.2,245.83,245.87,25121.0
2021-01-06 15:40:00,245.81,247.0,245.78,246.8,22901.0,245.81,247.0,245.78,246.8,22901.0
2021-01-06 15:50:00,246.8,248.04,246.15,247.83,127725.0,246.8,248.04,246.15,247.83,127725.0
2021-01-07 09:30:00,247.45,249.87,247.06,249.59,48254.0,247.45,249.87,247.06,249.59,48254.0
2021-01-07 09:40:00,249.59,250.2,247.95,248.16,27372.0,249.59,250.2,247.95,248.16,27372.0
2021-01-07 09:50:00,248.43,250.0,248.0,249.41,10337.0,248.43,250.0,248.0,249.41,10337.0
2021-01-07 10:00:00,249.52,250.04,249.29,249.8,13442.0,249.52,250.04,249.29,249.8,13442.0
2021-01-07 10:10:00,249.96,250.64,249.38,250.26,13593.0,249.96,250.64,249.38,250.26,13593.0
2021-01-07 10:20:00,250.15,250.71,249.73,250.34,10604.0,250.15,250.71,249.73,250.34,10604.0
2021-01-07 10:30:00,250.5,250.68,249.67,250.53,9413.0,250.5,250.68,249.67,250.53,9413.0
2021-01-07 10:40:00,250.59,251.38,250.49,251.12,19507.0,250.59,251.38,250.49,251.12,19507.0
2021-01-07 10:50:00,251.17,251.44,250.75,250.8,9255.0,251.17,251.44,250.75,250.8,9255.0
2021-01-07 11:00:00,250.95,251.35,250.83,251.02,13665.0,250.95,251.35,250.83,251.02,13665.0
2021-01-07 11:10:00,251.0,251.06,250.42,250.53,10545.0,251.0,251.06,250.42,250.53,10545.0
2021-01-07 11:20:00,250.68,250.84,250.18,250.41,12019.0,250.68,250.84,250.18,250.41,12019.0
2021-01-07 11:30:00,250.46,250.74,249.99,250.42,11022.0,250.46,250.74,249.99,250.42,11022.0
2021-01-07 11:40:00,250.46,251.11,250.45,251.03,7050.0,250.46,251.11,250.45,251.03,7050.0
2021-01-07 11:50:00,251.09,251.1,250.16,250.46,14437.0,251.09,251.1,250.16,250.46,14437.0
2021-01-07 12:00:00,250.5,251.0,250.5,250.83,7330.0,250.5,251.0,250.5,250.83,7330.0
2021-01-07 12:10:00,250.77,250.9,250.56,250.66,4917.0,250.77,250.9,250.56,250.66,4917.0
2021-01-07 12:20:00,250.78,250.78,250.33,250.47,8536.0,250.78,250.78,250.33,250.47,8536.0
2021-01-07 12:30:00,250.46,250.66,250.36,250.52,7243.0,250.46,250.66,250.36,250.52,7243.0
2021-01-07 12:40:00,250.62,250.71,250.32,250.37,6323.0,250.62,250.71,250.32,250.37,6323.0
2021-01-07 12:50:00,250.39,250.56,250.09,250.2,6625.0,250.39,250.56,250.09,250.2,6625.0
2021-01-07 13:00:00,250.2,250.2,248.72,248.73,14654.0,250.2,250.2,248.72,248.73,14654.0
2021-01-07 13:10:00,248.77,248.92,248.04,248.2,9028.0,248.77,248.92,248.04,248.2,9028.0
2021-01-07 13:20:00,248.28,248.72,248.18,248.21,6141.0,248.28,248.72,248.18,248.21,6141.0
2021-01-07 13:30:00,248.26,248.5,247.96,247.96,14226.0,248.26,248.5,247.96,247.96,14226.0
2021-01-07 13:40:00,248.08,248.78,247.74,248.76,10650.0,248.08,248.78,247.74,248.76,10650.0
2021-01-07 13:50:00,248.81,249.62,248.72,249.53,17851.0,248.81,249.62,248.72,249.53,17851.0
2021-01-07 14:00:00,249.54,250.0,249.53,249.66,8267.0,249.54,250.0,249.53,249.66,8267.0
2021-01-07 14:10:00,249.74,249.76,248.96,249.01,11176.0,249.74,249.76,248.96,249.01,11176.0
2021-01-07 14:20:00,248.96,249.33,248.79,249.08,7711.0,248.96,249.33,248.79,249.08,7711.0
2021-01-07 14:30:00,249.17,249.39,248.93,249.06,7407.0,249.17,249.39,248.93,249.06,7407.0
2021-01-07 14:40:00,249.11,249.76,248.97,249.44,6491.0,249.11,249.76,248.97,249.44,6491.0
2021-01-07 14:50:00,249.47,250.49,249.28,250.23,23386.0,249.47,250.49,249.28,250.23,23386.0
2021-01-07 15:00:00,250.29,250.37,249.94,250.2,20415.0,250.29,250.37,249.94,250.2,20415.0
2021-01-07 15:10:00,250.11,250.22,249.66,249.92,14397.0,250.11,250.22,249.66,249.92,14397.0
2021-01-07 15:20:00,249.92,250.32,249.8,250.32,20461.0,249.92,250.32,249.8,250.32,20461.0
2021-01-07 15:30:00,250.33,250.91,250.18,250.9,12389.0,250.33,250.91,250.18,250.9,12389.0
2021-01-07 15:40:00,250.81,251.02,250.44,250.76,16662.0,250.81,251.02,250.44,250.76,16662.0
2021-01-07 15:50:00,250.66,251.35,250.19,250.19,59369.0,250.66,251.35,250.19,250.19,59369.0
2021-01-08 09:30:00,250.04,250.93,249.51,250.28,29089.0,250.04,250.93,249.51,250.28,29089.0
2021-01-08 09:40:00,250.54,251.35,249.95,250.38,8299.0,250.54,251.35,249.95,250.38,8299.0
2021-01-08 09:50:00,250.08,250.53,249.57,250.28,7256.0,250.08,250.53,249.57,250.28,7256.0
2021-01-08 10:00:00,250.0,250.3,249.73,249.88,5543.0,250.0,250.3,249.73,249.88,5543.0
2021-01-08 10:10:00,250.11,250.39,249.82,250.1,7108.0,250.11,250.39,249.82,250.1,7108.0
2021-01-08 10:20:00,250.08,250.18,249.69,249.79,14124.0,250.08,250.18,249.69,249.79,14124.0
2021-01-08 10:30:00,249.86,250.57,249.42,249.53,8313.0,249.86,250.57,249.42,249.53,8313.0
2021-01-08 10:40:00,249.75,250.47,249.55,250.47,6197.0,249.75,250.47,249.55,250.47,6197.0
2021-01-08 10:50:00,250.4,250.4,249.94,250.09,7137.0,250.4,250.4,249.94,250.09,7137.0
2021-01-08 11:00:00,250.08,250.56,249.85,250.06,14218.0,250.08,250.56,249.85,250.06,14218.0
2021-01-08 11:10:00,249.95,250.36,249.87,250.36,6683.0,249.95,250.36,249.87,250.36,6683.0
2021-01-08 11:20:00,250.22,250.28,249.9,250.1,5562.0,250.22,250.28,249.9,250.1,5562.0
2021-01-08 11:30:00,249.91,250.01,249.68,250.01,8697.0,249.91,250.01,249.68,250.01,8697.0
2021-01-08 11:40:00,249.98,250.22,249.85,249.86,6235.0,249.98,250.22,249.85,249.86,6235.0
2021-01-08 11:50:00,249.89,250.33,249.89,250.23,9052.0,249.89,250.33,249.89,250.23,9052.0
2021-01-08 12:00:00,250.21,250.35,250.12,250.21,6935.0,250.21,250.35,250.12,250.21,6935.0
2021-01-08 12:10:00,250.15,250.4,250.01,250.02,6807.0,250.15,250.4,250.01,250.02,6807.0
2021-01-08 12:20:00,250.09,250.35,249.86,250.11,6996.0,250.09,250.35,249.86,250.11,6996.0
2021-01-08 12:30:00,250.17,250.95,250.17,250.6,8172.0,250.17,250.95,250.17,250.6,8172.0
2021-01-08 12:40:00,250.67,250.75,250.01,250.03,3890.0,250.67,250.75,250.01,250.03,3890.0
2021-01-08 12:50:00,250.39,250.52,250.03,250.05,4354.0,250.39,250.52,250.03,250.05,4354.0
2021-01-08 13:00:00,250.1,250.1,249.21,249.33,10325.0,250.1,250.1,249.21,249.33,10325.0
2021-01-08 13:10:00,249.33,249.47,249.11,249.35,16739.0,249.33,249.47,249.11,249.35,16739.0
2021-01-08 13:20:00,249.33,249.54,249.07,249.37,26284.0,249.33,249.54,249.07,249.37,26284.0
2021-01-08 13:30:00,249.26,249.37,248.79,249.12,46972.0,249.26,249.37,248.79,249.12,46972.0
2021-01-08 13:40:00,249.02,249.87,248.91,249.85,15142.0,249.02,249.87,248.91,249.85,15142.0
2021-01-08 13:50:00,249.87,250.32,249.87,250.11,7709.0,249.87,250.32,249.87,250.11,7709.0
2021-01-08 14:00:00,250.06,250.61,249.97,250.34,22775.0,250.06,250.61,249.97,250.34,22775.0
2021-01-08 14:10:00,250.49,251.66,250.26,251.57,21281.0,250.49,251.66,250.26,251.57,21281.0
2021-01-08 14:20:00,251.71,252.3,251.59,252.13,17027.0,251.71,252.3,251.59,252.13,17027.0
2021-01-08 14:30:00,252.19,252.19,251.63,251.68,8827.0,252.19,252.19,251.63,251.68,8827.0
2021-01-08 14:40:00,251.68,251.69,250.96,250.96,8919.0,251.68,251.69,250.96,250.96,8919.0
2021-01-08 14:50:00,251.0,251.48,250.9,250.95,12474.0,251.0,251.48,250.9,250.95,12474.0
2021-01-08 15:00:00,251.08,251.37,250.83,250.84,19347.0,251.08,251.37,250.83,250.84,19347.0
2021-01-08 15:10:00,250.88,251.27,250.71,250.72,7524.0,250.88,251.27,250.71,250.72,7524.0
2021-01-08 15:20:00,250.59,250.88,250.56,250.77,9413.0,250.59,250.88,250.56,250.77,9413.0
2021-01-08 15:30:00,250.83,251.58,250.83,251.49,11272.0,250.83,251.58,250.83,251.49,11272.0
2021-01-08 15:40:00,251.52,252.0,251.26,251.78,14659.0,251.52,252.0,251.26,251.78,14659.0
2021-01-08 15:50:00,251.84,252.64,251.8,252.3,42090.0,251.84,252.64,251.8,252.3,42090.0
2021-01-11 09:30:00,255.62,257.86,255.1,257.0,90672.0,255.62,257.86,255.1,257.0,90672.0
2021-01-11 09:40:00,256.76,257.14,254.2,254.64,44507.0,256.76,257.14,254.2,254.64,44507.0
2021-01-11 09:50:00,254.76,254.76,253.56,254.49,22222.0,254.76,254.76,253.56,254.49,22222.0
2021-01-11 10:00:00,254.33,255.0,253.9,253.91,21689.0,254.33,255.0,253.9,253.91,21689.0
2021-01-11 10:10:00,253.82,258.95,253.31,258.38,103668.0,253.82,258.95,253.31,258.38,103668.0
2021-01-11 10:20:00,258.31,266.0,257.86,263.83,148324.0,258.31,266.0,257.86,263.83,148324.0
2021-01-11 10:30:00,263.51,263.89,259.47,260.32,49934.0,263.51,263.89,259.47,260.32,49934.0
2021-01-11 10:40:00,260.67,261.39,259.48,261.38,37846.0,260.67,261.39,259.48,261.38,37846.0
2021-01-11 10:50:00,261.15,263.23,261.12,263.03,48746.0,261.15,263.23,261.12,263.03,48746.0
2021-01-11 11:00:00,262.95,264.26,262.49,263.8,41969.0,262.95,264.26,262.49,263.8,41969.0
2021-01-11 11:10:00,264.03,266.14,263.92,266.13,56062.0,264.03,266.14,263.92,266.13,56062.0
2021-01-11 11:20:00,266.05,267.78,265.99,266.69,68709.0,266.05,267.78,265.99,266.69,68709.0
2021-01-11 11:30:00,266.69,267.49,266.1,267.03,52640.0,266.69,267.49,266.1,267.03,52640.0
2021-01-11 11:40:00,266.94,268.8,266.82,267.69,61190.0,266.94,268.8,266.82,267.69,61190.0
2021-01-11 11:50:00,267.62,268.64,267.62,268.64,56738.0,267.62,268.64,267.62,268.64,56738.0
2021-01-11 12:00:00,268.6,270.26,268.55,269.96,43672.0,268.6,270.26,268.55,269.96,43672.0
2021-01-11 12:10:00,269.93,270.34,269.18,270.18,59291.0,269.93,270.34,269.18,270.18,59291.0
2021-01-11 12:20:00,270.24,270.99,269.68,270.87,38719.0,270.24,270.99,269.68,270.87,38719.0
2021-01-11 12:30:00,270.92,272.3,270.54,272.09,34339.0,270.92,272.3,270.54,272.09,34339.0
2021-01-11 12:40:00,271.87,274.19,271.8,273.47,74648.0,271.87,274.19,271.8,273.47,74648.0
2021-01-11 12:50:00,273.37,273.71,272.0,272.58,25808.0,273.37,273.71,272.0,272.58,25808.0
2021-01-11 13:00:00,272.57,275.49,272.5,273.65,93016.0,272.57,275.49,272.5,273.65,93016.0
2021-01-11 13:10:00,273.92,275.12,272.56,273.32,31253.0,273.92,275.12,272.56,273.32,31253.0
2021-01-11 13:20:00,273.35,274.1,272.75,272.98,36853.0,273.35,274.1,272.75,272.98,36853.0
2021-01-11 13:30:00,272.98,273.31,272.06,272.13,24715.0,272.98,273.31,272.06,272.13,24715.0
2021-01-11 13:40:00,271.94,272.44,271.36,271.73,30547.0,271.94,272.44,271.36,271.73,30547.0
2021-01-11 13:50:00,271.79,272.04,270.67,270.67,26017.0,271.79,272.04,270.67,270.67,26017.0
2021-01-11 14:00:00,271.03,272.94,270.67,272.07,33146.0,271.03,272.94,270.67,272.07,33146.0
2021-01-11 14:10:00,272.25,272.93,271.9,272.1,19480.0,272.25,272.93,271.9,272.1,19480.0
2021-01-11 14:20:00,272.12,272.22,270.63,270.89,20461.0,272.12,272.22,270.63,270.89,20461.0
2021-01-11 14:30:00,270.81,271.85,270.6,271.81,23120.0,270.81,271.85,270.6,271.81,23120.0
2021-01-11 14:40:00,271.93,273.13,271.83,273.12,30665.0,271.93,273.13,271.83,273.12,30665.0
2021-01-11 14:50:00,272.97,273.18,272.06,272.15,30363.0,272.97,273.18,272.06,272.15,30363.0
2021-01-11 15:00:00,272.13,272.14,270.9,270.97,14683.0,272.13,272.14,270.9,270.97,14683.0
2021-01-11 15:10:00,270.9,271.04,269.87,270.02,20002.0,270.9,271.04,269.87,270.02,20002.0
2021-01-11 15:20:00,269.81,270.07,269.5,269.68,17105.0,269.81,270.07,269.5,269.68,17105.0
2021-01-11 15:30:00,269.68,269.78,267.23,267.32,40647.0,269.68,269.78,267.23,267.32,40647.0
2021-01-11 15:40:00,267.23,269.02,267.23,269.02,34581.0,267.23,269.02,267.23,269.02,34581.0
2021-01-11 15:50:00,269.11,269.11,267.47,267.52,86249.0,269.11,269.11,267.47,267.52,86249.0
2021-01-12 09:30:00,268.78,268.78,263.33,264.81,63469.0,268.78,268.78,263.33,264.81,63469.0
2021-01-12 09:40:00,264.93,265.27,263.52,264.3,48349.0,264.93,265.27,263.52,264.3,48349.0
2021-01-12 09:50:00,264.06,265.37,263.8,265.37,20390.0,264.06,265.37,263.8,265.37,20390.0
2021-01-12 10:00:00,265.11,265.99,264.83,264.86,12012.0,265.11,265.99,264.83,264.86,12012.0
2021-01-12 10:10:00,264.9,265.8,264.51,265.75,18536.0,264.9,265.8,264.51,265.75,18536.0
2021-01-12 10:20:00,265.59,265.75,265.19,265.54,16668.0,265.59,265.75,265.19,265.54,16668.0
2021-01-12 10:30:00,265.53,265.71,264.94,265.12,21980.0,265.53,265.71,264.94,265.12,21980.0
2021-01-12 10:40:00,265.19,266.27,265.17,266.27,21174.0,265.19,266.27,265.17,266.27,21174.0
2021-01-12 10:50:00,266.09,267.44,266.09,267.17,12544.0,266.09,267.44,266.09,267.17,12544.0
2021-01-12 11:00:00,267.29,267.78,266.73,267.78,17166.0,267.29,267.78,266.73,267.78,17166.0
2021-01-12 11:10:00,267.65,267.71,266.85,266.86,8066.0,267.65,267.71,266.85,266.86,8066.0
2021-01-12 11:20:00,267.01,267.3,266.49,267.02,17013.0,267.01,267.3,266.49,267.02,17013.0
2021-01-12 11:30:00,267.2,267.85,266.96,267.51,16992.0,267.2,267.85,266.96,267.51,16992.0
2021-01-12 11:40:00,267.44,267.46,267.08,267.4,8583.0,267.44,267.46,267.08,267.4,8583.0
2021-01-12 11:50:00,267.4,267.61,267.0,267.25,7129.0,267.4,267.61,267.0,267.25,7129.0
2021-01-12 12:00:00,267.38,267.48,265.47,265.72,11870.0,267.38,267.48,265.47,265.72,11870.0
2021-01-12 12:10:00,265.93,266.06,264.82,265.03,19295.0,265.93,266.06,264.82,265.03,19295.0
2021-01-12 12:20:00,265.05,265.41,264.91,265.33,12244.0,265.05,265.41,264.91,265.33,12244.0
2021-01-12 12:30:00,265.2,265.25,264.66,265.11,10862.0,265.2,265.25,264.66,265.11,10862.0
2021-01-12 12:40:00,264.96,265.27,264.89,264.97,7399.0,264.96,265.27,264.89,264.97,7399.0
2021-01-12 12:50:00,265.12,265.25,264.62,264.65,9883.0,265.12,265.25,264.62,264.65,9883.0
2021-01-12 13:00:00,264.54,264.93,264.41,264.81,9372.0,264.54,264.93,264.41,264.81,9372.0
2021-01-12 13:10:00,264.83,265.34,264.8,265.34,10471.0,264.83,265.34,264.8,265.34,10471.0
2021-01-12 13:20:00,265.28,265.4,265.11,265.36,7614.0,265.28,265.4,265.11,265.36,7614.0
2021-01-12 13:30:00,265.31,266.59,265.24,266.47,14362.0,265.31,266.59,265.24,266.47,14362.0
2021-01-12 13:40:00,266.57,266.82,266.4,266.82,8622.0,266.57,266.82,266.4,266.82,8622.0
2021-01-12 13:50:00,266.73,267.73,266.64,267.6,10651.0,266.73,267.73,266.64,267.6,10651.0
2021-01-12 14:00:00,267.76,268.45,267.64,268.45,17086.0,267.76,268.45,267.64,268.45,17086.0
2021-01-12 14:10:00,268.5,268.72,268.27,268.34,4087.0,268.5,268.72,268.27,268.34,4087.0
2021-01-12 14:20:00,268.49,268.66,268.15,268.16,7816.0,268.49,268.66,268.15,268.16,7816.0
2021-01-12 14:30:00,268.02,268.36,267.0,267.01,10394.0,268.02,268.36,267.0,267.01,10394.0
2021-01-12 14:40:00,267.01,267.11,266.41,266.52,6527.0,267.01,267.11,266.41,266.52,6527.0
2021-01-12 14:50:00,266.43,266.88,266.26,266.46,7546.0,266.43,266.88,266.26,266.46,7546.0
2021-01-12 15:00:00,266.37,266.65,266.19,266.34,8334.0,266.37,266.65,266.19,266.34,8334.0
2021-01-12 15:10:00,266.39,266.41,266.04,266.19,5214.0,266.39,266.41,266.04,266.19,5214.0
2021-01-12 15:20:00,266.24,266.34,266.04,266.18,9727.0,266.24,266.34,266.04,266.18,9727.0
2021-01-12 15:30:00,266.18,267.23,266.11,267.15,16141.0,266.18,267.23,266.11,267.15,16141.0
2021-01-12 15:40:00,267.26,267.87,267.17,267.73,15767.0,267.26,267.87,267.17,267.73,15767.0
2021-01-12 15:50:00,267.73,268.19,267.28,267.29,36661.0,267.73,268.19,267.28,267.29,36661.0
2021-01-13 09:30:00,269.47,269.73,267.76,267.76,30060.0,269.47,269.73,267.76,267.76,30060.0
2021-01-13 09:40:00,267.72,267.86,266.25,266.75,14978.0,267.72,267.86,266.25,266.75,14978.0
2021-01-13 09:50:00,266.72,267.15,266.39,266.53,9201.0,266.72,267.15,266.39,266.53,9201.0
2021-01-13 10:00:00,266.89,266.89,265.35,265.7,8217.0,266.89,266.89,265.35,265.7,8217.0
2021-01-13 10:10:00,265.68,265.7,265.03,265.57,4234.0,265.68,265.7,265.03,265.57,4234.0
2021-01-13 10:20:00,265.56,266.24,265.3,265.97,11485.0,265.56,266.24,265.3,265.97,11485.0
2021-01-13 10:30:00,265.9,266.81,265.73,266.8,5833.0,265.9,266.81,265.73,266.8,5833.0
2021-01-13 10:40:00,267.09,267.37,266.74,266.88,9583.0,267.09,267.37,266.74,266.88,9583.0
2021-01-13 10:50:00,266.97,267.66,266.97,267.47,8486.0,266.97,267.66,266.97,267.47,8486.0
2021-01-13 11:00:00,267.33,267.43,266.3,266.52,6560.0,267.33,267.43,266.3,266.52,6560.0
2021-01-13 11:10:00,266.55,266.71,266.17,266.17,4893.0,266.55,266.71,266.17,266.17,4893.0
2021-01-13 11:20:00,266.1,266.37,265.81,266.01,4983.0,266.1,266.37,265.81,266.01,4983.0
2021-01-13 11:30:00,265.99,266.7,265.99,266.58,9224.0,265.99,266.7,265.99,266.58,9224.0
2021-01-13 11:40:00,266.62,266.62,266.07,266.07,6134.0,266.62,266.62,266.07,266.07,6134.0
2021-01-13 11:50:00,266.1,266.41,265.59,265.6,4319.0,266.1,266.41,265.59,265.6,4319.0
2021-01-13 12:00:00,265.69,266.8,265.39,266.42,13217.0,265.69,266.8,265.39,266.42,13217.0
2021-01-13 12:10:00,266.49,266.78,266.13,266.63,6500.0,266.49,266.78,266.13,266.63,6500.0
2021-01-13 12:20:00,266.72,267.57,266.72,267.56,5651.0,266.72,267.57,266.72,267.56,5651.0
2021-01-13 12:30:00,267.44,267.88,267.36,267.67,8481.0,267.44,267.88,267.36,267.67,8481.0
2021-01-13 12:40:00,267.54,268.41,267.54,268.08,9987.0,267.54,268.41,267.54,268.08,9987.0
2021-01-13 12:50:00,268.08,268.38,268.04,268.28,6675.0,268.08,268.38,268.04,268.28,6675.0
2021-01-13 13:00:00,268.29,268.57,268.18,268.57,7467.0,268.29,268.57,268.18,268.57,7467.0
2021-01-13 13:10:00,268.64,268.98,268.59,268.59,11107.0,268.64,268.98,268.59,268.59,11107.0
2021-01-13 13:20:00,268.76,268.76,267.2,267.2,5337.0,268.76,268.76,267.2,267.2,5337.0
2021-01-13 13:30:00,267.31,267.39,266.2,266.62,11545.0,267.31,267.39,266.2,266.62,11545.0
2021-01-13 13:40:00,266.66,266.67,265.56,266.1,11031.0,266.66,266.67,265.56,266.1,11031.0
2021-01-13 13:50:00,266.0,266.14,265.45,265.8,10671.0,266.0,266.14,265.45,265.8,10671.0
2021-01-13 14:00:00,265.73,266.15,265.55,265.64,10509.0,265.73,266.15,265.55,265.64,10509.0
2021-01-13 14:10:00,265.76,265.8,265.55,265.8,10358.0,265.76,265.8,265.55,265.8,10358.0
2021-01-13 14:20:00,265.75,265.76,265.31,265.47,7505.0,265.75,265.76,265.31,265.47,7505.0
2021-01-13 14:30:00,265.37,266.57,265.3,266.44,21915.0,265.37,266.57,265.3,266.44,21915.0
2021-01-13 14:40:00,266.6,267.27,265.99,266.62,22885.0,266.6,267.27,265.99,266.62,22885.0
2021-01-13 14:50:00,266.72,267.19,266.68,267.18,10362.0,266.72,267.19,266.68,267.18,10362.0
2021-01-13 15:00:00,267.23,267.51,267.16,267.38,6387.0,267.23,267.51,267.16,267.38,6387.0
2021-01-13 15:10:00,267.37,267.5,267.09,267.42,11472.0,267.37,267.5,267.09,267.42,11472.0
2021-01-13 15:20:00,267.35,267.85,267.06,267.73,7950.0,267.35,267.85,267.06,267.73,7950.0
2021-01-13 15:30:00,267.71,267.71,267.14,267.3,15487.0,267.71,267.71,267.14,267.3,15487.0
2021-01-13 15:40:00,267.29,267.41,267.12,267.28,16389.0,267.29,267.41,267.12,267.28,16389.0
2021-01-13 15:50:00,267.23,267.38,266.5,266.72,49079.0,267.23,267.38,266.5,266.72,49079.0
2021-01-14 09:30:00,269.49,270.49,268.0,269.32,40149.0,269.49,270.49,268.0,269.32,40149.0
2021-01-14 09:40:00,269.32,271.21,269.09,270.09,15073.0,269.32,271.21,269.09,270.09,15073.0
2021-01-14 09:50:00,270.07,270.21,269.5,270.06,13612.0,270.07,270.21,269.5,270.06,13612.0
2021-01-14 10:00:00,269.95,270.79,269.94,269.94,7640.0,269.95,270.79,269.94,269.94,7640.0
2021-01-14 10:10:00,269.83,270.37,269.13,270.01,12480.0,269.83,270.37,269.13,270.01,12480.0
2021-01-14 10:20:00,269.93,270.4,269.72,270.4,9552.0,269.93,270.4,269.72,270.4,9552.0
2021-01-14 10:30:00,270.6,270.92,269.99,270.92,6397.0,270.6,270.92,269.99,270.92,6397.0
2021-01-14 10:40:00,270.66,271.7,270.6,271.57,13429.0,270.66,271.7,270.6,271.57,13429.0
2021-01-14 10:50:00,271.66,272.82,271.64,272.67,19722.0,271.66,272.82,271.64,272.67,19722.0
2021-01-14 11:00:00,272.76,272.76,272.26,272.31,8849.0,272.76,272.76,272.26,272.31,8849.0
2021-01-14 11:10:00,272.42,272.44,271.65,271.95,15538.0,272.42,272.44,271.65,271.95,15538.0
2021-01-14 11:20:00,272.12,272.36,271.63,271.65,19129.0,272.12,272.36,271.63,271.65,19129.0
2021-01-14 11:30:00,271.49,272.58,271.21,272.28,23554.0,271.49,272.58,271.21,272.28,23554.0
2021-01-14 11:40:00,272.51,272.76,272.22,272.72,21857.0,272.51,272.76,272.22,272.72,21857.0
2021-01-14 11:50:00,272.68,274.09,272.26,273.79,41814.0,272.68,274.09,272.26,273.79,41814.0
2021-01-14 12:00:00,273.9,274.7,273.9,274.63,17882.0,273.9,274.7,273.9,274.63,17882.0
2021-01-14 12:10:00,274.67,275.4,274.67,275.25,29495.0,274.67,275.4,274.67,275.25,29495.0
2021-01-14 12:20:00,275.26,277.78,275.26,277.5,32729.0,275.26,277.78,275.26,277.5,32729.0
2021-01-14 12:30:00,277.49,279.67,277.3,278.8,49868.0,277.49,279.67,277.3,278.8,49868.0
2021-01-14 12:40:00,278.68,278.94,277.73,277.99,23781.0,278.68,278.94,277.73,277.99,23781.0
2021-01-14 12:50:00,277.77,277.94,276.6,276.86,26015.0,277.77,277.94,276.6,276.86,26015.0
2021-01-14 13:00:00,277.0,278.0,276.6,277.95,33480.0,277.0,278.0,276.6,277.95,33480.0
2021-01-14 13:10:00,277.96,278.96,277.03,278.74,19440.0,277.96,278.96,277.03,278.74,19440.0
2021-01-14 13:20:00,278.54,278.82,277.85,278.17,11343.0,278.54,278.82,277.85,278.17,11343.0
2021-01-14 13:30:00,278.1,278.62,277.54,278.62,15193.0,278.1,278.62,277.54,278.62,15193.0
2021-01-14 13:40:00,278.67,278.81,277.49,278.04,19415.0,278.67,278.81,277.49,278.04,19415.0
2021-01-14 13:50:00,278.08,278.53,278.0,278.52,13696.0,278.08,278.53,278.0,278.52,13696.0
2021-01-14 14:00:00,278.51,278.61,278.17,278.49,12171.0,278.51,278.61,278.17,278.49,12171.0
2021-01-14 14:10:00,278.55,278.94,278.22,278.65,22098.0,278.55,278.94,278.22,278.65,22098.0
2021-01-14 14:20:00,278.64,279.01,278.4,278.75,18368.0,278.64,279.01,278.4,278.75,18368.0
2021-01-14 14:30:00,278.72,279.66,278.69,279.19,23526.0,278.72,279.66,278.69,279.19,23526.0
2021-01-14 14:40:00,279.15,279.65,279.01,279.3,15893.0,279.15,279.65,279.01,279.3,15893.0
2021-01-14 14:50:00,279.4,279.6,278.92,279.03,25043.0,279.4,279.6,278.92,279.03,25043.0
2021-01-14 15:00:00,279.15,279.34,278.88,279.19,16229.0,279.15,279.34,278.88,279.19,16229.0
2021-01-14 15:10:00,279.26,279.35,278.9,279.21,33767.0,279.26,279.35,278.9,279.21,33767.0
2021-01-14 15:20:00,279.28,279.79,279.2,279.6,19024.0,279.28,279.79,279.2,279.6,19024.0
2021-01-14 15:30:00,279.6,280.23,279.26,279.96,35481.0,279.6,280.23,279.26,279.96,35481.0
2021-01-14 15:40:00,280.08,280.09,279.57,280.03,30224.0,280.08,280.09,279.57,280.03,30224.0
2021-01-14 15:50:00,280.04,280.49,279.55,280.29,125564.0,280.04,280.49,279.55,280.29,125564.0
2021-01-15 09:30:00,280.0,282.6,277.67,282.15,101336.0,280.0,282.6,277.67,282.15,101336.0
2021-01-15 09:40:00,282.6,282.6,280.19,280.84,18502.0,282.6,282.6,280.19,280.84,18502.0
2021-01-15 09:50:00,280.82,280.84,279.91,280.1,21470.0,280.82,280.84,279.91,280.1,21470.0
2021-01-15 10:00:00,280.52,281.19,279.1,279.75,35869.0,280.52,281.19,279.1,279.75,35869.0
2021-01-15 10:10:00,279.73,279.73,278.25,278.9,36400.0,279.73,279.73,278.25,278.9,36400.0
2021-01-15 10:20:00,278.9,278.98,277.06,277.22,15933.0,278.9,278.98,277.06,277.22,15933.0
2021-01-15 10:30:00,277.14,278.43,277.14,278.43,11798.0,277.14,278.43,277.14,278.43,11798.0
2021-01-15 10:40:00,278.35,278.88,278.09,278.52,13905.0,278.35,278.88,278.09,278.52,13905.0
2021-01-15 10:50:00,278.42,279.04,278.05,278.61,18272.0,278.42,279.04,278.05,278.61,18272.0
2021-01-15 11:00:00,278.69,278.72,277.9,278.32,23767.0,278.69,278.72,277.9,278.32,23767.0
2021-01-15 11:10:00,278.4,279.12,278.13,279.12,18773.0,278.4,279.12,278.13,279.12,18773.0
2021-01-15 11:20:00,279.21,279.8,279.02,279.74,17673.0,279.21,279.8,279.02,279.74,17673.0
2021-01-15 11:30:00,279.65,279.86,278.72,278.73,17092.0,279.65,279.86,278.72,278.73,17092.0
2021-01-15 11:40:00,278.68,278.95,278.3,278.65,14325.0,278.68,278.95,278.3,278.65,14325.0
2021-01-15 11:50:00,278.65,278.9,278.57,278.65,8484.0,278.65,278.9,278.57,278.65,8484.0
2021-01-15 12:00:00,278.6,278.81,278.43,278.65,15903.0,278.6,278.81,278.43,278.65,15903.0
2021-01-15 12:10:00,278.65,278.8,277.67,277.8,16483.0,278.65,278.8,277.67,277.8,16483.0
2021-01-15 12:20:00,277.86,278.6,277.85,278.45,7925.0,277.86,278.6,277.85,278.45,7925.0
2021-01-15 12:30:00,278.48,278.48,277.87,277.88,11568.0,278.48,278.48,277.87,277.88,11568.0
2021-01-15 12:40:00,277.86,278.13,277.73,277.8,15501.0,277.86,278.13,277.73,277.8,15501.0
2021-01-15 12:50:00,277.84,278.03,277.53,277.53,15928.0,277.84,278.03,277.53,277.53,15928.0
2021-01-15 13:00:00,277.52,277.87,277.26,277.76,10710.0,277.52,277.87,277.26,277.76,10710.0
2021-01-15 13:10:00,277.79,278.23,277.52,278.12,6409.0,277.79,278.23,277.52,278.12,6409.0
2021-01-15 13:20:00,278.12,278.7,278.03,278.11,11090.0,278.12,278.7,278.03,278.11,11090.0
2021-01-15 13:30:00,278.19,278.4,277.61,277.61,9547.0,278.19,278.4,277.61,277.61,9547.0
2021-01-15 13:40:00,277.58,277.9,276.8,276.8,33786.0,277.58,277.9,276.8,276.8,33786.0
2021-01-15 13:50:00,276.75,276.86,276.05,276.29,11984.0,276.75,276.86,276.05,276.29,11984.0
2021-01-15 14:00:00,276.44,276.76,275.85,276.28,8301.0,276.44,276.76,275.85,276.28,8301.0
2021-01-15 14:10:00,276.43,276.71,276.3,276.63,10334.0,276.43,276.71,276.3,276.63,10334.0
2021-01-15 14:20:00,276.63,277.26,276.56,277.15,16567.0,276.63,277.26,276.56,277.15,16567.0
2021-01-15 14:30:00,277.26,277.79,277.2,277.65,9143.0,277.26,277.79,277.2,277.65,9143.0
2021-01-15 14:40:00,277.66,278.06,277.58,278.06,7893.0,277.66,278.06,277.58,278.06,7893.0
2021-01-15 14:50:00,277.93,278.07,277.56,277.71,10252.0,277.93,278.07,277.56,277.71,10252.0
2021-01-15 15:00:00,277.8,278.01,277.37,277.96,20509.0,277.8,278.01,277.37,277.96,20509.0
2021-01-15 15:10:00,277.96,278.9,277.82,278.36,9510.0,277.96,278.9,277.82,278.36,9510.0
2021-01-15 15:20:00,278.39,278.43,277.87,277.9,10580.0,278.39,278.43,277.87,277.9,10580.0
2021-01-15 15:30:00,277.9,277.9,277.06,277.29,22179.0,277.9,277.9,277.06,277.29,22179.0
2021-01-15 15:40:00,277.18,277.63,276.64,276.73,24369.0,277.18,277.63,276.64,276.73,24369.0
2021-01-15 15:50:00,276.91,277.17,275.42,275.84,103214.0,276.91,277.17,275.42,275.84,103214.0
2021-01-19 09:30:00,276.89,279.62,276.75,278.68,48093.0,276.89,279.62,276.75,278.68,48093.0
2021-01-19 09:40:00,278.89,279.34,278.7,279.1,28751.0,278.89,279.34,278.7,279.1,28751.0
2021-01-19 09:50:00,278.98,279.66,278.86,279.65,14335.0,278.98,279.66,278.86,279.65,14335.0
2021-01-19 10:00:00,279.49,279.69,278.23,278.38,17022.0,279.49,279.69,278.23,278.38,17022.0
2021-01-19 10:10:00,278.52,279.26,278.32,279.04,20578.0,278.52,279.26,278.32,279.04,20578.0
2021-01-19 10:20:00,279.04,279.31,278.67,279.0,13240.0,279.04,279.31,278.67,279.0,13240.0
2021-01-19 10:30:00,279.28,279.39,278.82,278.89,12473.0,279.28,279.39,278.82,278.89,12473.0
2021-01-19 10:40:00,278.99,279.8,278.41,279.48,16423.0,278.99,279.8,278.41,279.48,16423.0
2021-01-19 10:50:00,279.4,280.83,279.4,280.73,19488.0,279.4,280.83,279.4,280.73,19488.0
2021-01-19 11:00:00,280.63,281.2,280.08,281.03,21043.0,280.63,281.2,280.08,281.03,21043.0
2021-01-19 11:10:00,280.94,281.68,280.45,281.33,24755.0,280.94,281.68,280.45,281.33,24755.0
2021-01-19 11:20:00,281.36,281.82,281.11,281.5,12308.0,281.36,281.82,281.11,281.5,12308.0
2021-01-19 11:30:00,281.5,282.43,281.41,281.99,17732.0,281.5,282.43,281.41,281.99,17732.0
2021-01-19 11:40:00,281.52,281.52,280.03,280.65,14551.0,281.52,281.52,280.03,280.65,14551.0
2021-01-19 11:50:00,280.69,280.72,279.51,279.73,15092.0,280.69,280.72,279.51,279.73,15092.0
2021-01-19 12:00:00,279.62,279.7,279.0,279.02,6664.0,279.62,279.7,279.0,279.02,6664.0
2021-01-19 12:10:00,278.96,279.47,278.11,279.15,19136.0,278.96,279.47,278.11,279.15,19136.0
2021-01-19 12:20:00,279.1,279.47,278.89,278.9,9729.0,279.1,279.47,278.89,278.9,9729.0
2021-01-19 12:30:00,278.92,279.39,278.44,278.89,10541.0,278.92,279.39,278.44,278.89,10541.0
2021-01-19 12:40:00,278.93,279.95,278.93,279.44,4265.0,278.93,279.95,278.93,279.44,4265.0
2021-01-19 12:50:00,279.45,279.46,278.24,278.24,9809.0,279.45,279.46,278.24,278.24,9809.0
2021-01-19 13:00:00,278.02,278.07,276.95,277.4,9553.0,278.02,278.07,276.95,277.4,9553.0
2021-01-19 13:10:00,277.43,277.66,277.16,277.47,13379.0,277.43,277.66,277.16,277.47,13379.0
2021-01-19 13:20:00,277.43,278.22,277.43,278.0,3161.0,277.43,278.22,277.43,278.0,3161.0
2021-01-19 13:30:00,277.88,277.97,277.46,277.49,5552.0,277.88,277.97,277.46,277.49,5552.0
2021-01-19 13:40:00,277.43,277.59,275.51,275.51,17845.0,277.43,277.59,275.51,275.51,17845.0
2021-01-19 13:50:00,275.39,275.86,274.71,274.74,18651.0,275.39,275.86,274.71,274.74,18651.0
2021-01-19 14:00:00,274.59,274.92,274.22,274.51,22334.0,274.59,274.92,274.22,274.51,22334.0
2021-01-19 14:10:00,274.53,275.03,274.37,274.37,10237.0,274.53,275.03,274.37,274.37,10237.0
2021-01-19 14:20:00,274.19,274.2,273.16,273.32,18191.0,274.19,274.2,273.16,273.32,18191.0
2021-01-19 14:30:00,273.44,273.6,272.57,273.3,15871.0,273.44,273.6,272.57,273.3,15871.0
2021-01-19 14:40:00,273.38,274.51,273.22,274.5,20394.0,273.38,274.51,273.22,274.5,20394.0
2021-01-19 14:50:00,274.5,274.83,274.14,274.58,10986.0,274.5,274.83,274.14,274.58,10986.0
2021-01-19 15:00:00,274.58,274.79,274.4,274.46,6181.0,274.58,274.79,274.4,274.46,6181.0
2021-01-19 15:10:00,274.5,274.59,273.43,273.68,10607.0,274.5,274.59,273.43,273.68,10607.0
2021-01-19 15:20:00,273.62,273.67,273.11,273.37,10571.0,273.62,273.67,273.11,273.37,10571.0
2021-01-19 15:30:00,273.43,273.82,273.34,273.63,23574.0,273.43,273.82,273.34,273.63,23574.0
2021-01-19 15:40:00,273.68,274.08,273.47,273.76,25490.0,273.68,274.08,273.47,273.76,25490.0
2021-01-19 15:50:00,273.76,274.16,273.55,274.0,55165.0,273.76,274.16,273.55,274.0,55165.0
2021-01-20 09:30:00,274.31,274.54,269.66,270.11,53529.0,274.31,274.54,269.66,270.11,53529.0
2021-01-20 09:40:00,269.99,271.09,269.8,270.88,17052.0,269.99,271.09,269.8,270.88,17052.0
2021-01-20 09:50:00,270.86,270.94,269.63,270.41,43304.0,270.86,270.94,269.63,270.41,43304.0
2021-01-20 10:00:00,270.46,271.88,270.07,271.5,14316.0,270.46,271.88,270.07,271.5,14316.0
2021-01-20 10:10:00,271.37,272.08,270.79,272.08,24852.0,271.37,272.08,270.79,272.08,24852.0
2021-01-20 10:20:00,272.08,272.2,270.0,270.11,49578.0,272.08,272.2,270.0,270.11,49578.0
2021-01-20 10:30:00,270.1,270.81,269.69,270.62,25809.0,270.1,270.81,269.69,270.62,25809.0
2021-01-20 10:40:00,270.5,271.25,269.97,271.03,32722.0,270.5,271.25,269.97,271.03,32722.0
2021-01-20 10:50:00,271.0,271.81,270.79,271.05,15824.0,271.0,271.81,270.79,271.05,15824.0
2021-01-20 11:00:00,271.03,271.24,270.84,270.97,12438.0,271.03,271.24,270.84,270.97,12438.0
2021-01-20 11:10:00,271.0,271.26,270.75,270.75,12104.0,271.0,271.26,270.75,270.75,12104.0
2021-01-20 11:20:00,270.68,270.99,270.38,270.9,19942.0,270.68,270.99,270.38,270.9,19942.0
2021-01-20 11:30:00,270.79,272.0,270.79,272.0,14698.0,270.79,272.0,270.79,272.0,14698.0
2021-01-20 11:40:00,272.1,272.34,271.81,271.94,11567.0,272.1,272.34,271.81,271.94,11567.0
2021-01-20 11:50:00,272.02,272.09,270.35,270.45,14308.0,272.02,272.09,270.35,270.45,14308.0
2021-01-20 12:00:00,270.54,271.1,270.41,270.43,13044.0,270.54,271.1,270.41,270.43,13044.0
2021-01-20 12:10:00,270.38,270.61,270.21,270.33,7242.0,270.38,270.61,270.21,270.33,7242.0
2021-01-20 12:20:00,270.3,270.38,268.88,269.06,16526.0,270.3,270.38,268.88,269.06,16526.0
2021-01-20 12:30:00,269.1,269.11,268.55,268.77,12233.0,269.1,269.11,268.55,268.77,12233.0
2021-01-20 12:40:00,268.77,268.77,267.66,267.89,16153.0,268.77,268.77,267.66,267.89,16153.0
2021-01-20 12:50:00,267.75,268.39,267.75,267.92,8221.0,267.75,268.39,267.75,267.92,8221.0
2021-01-20 13:00:00,267.94,269.32,267.8,269.31,16601.0,267.94,269.32,267.8,269.31,16601.0
2021-01-20 13:10:00,269.25,269.47,268.9,269.36,6914.0,269.25,269.47,268.9,269.36,6914.0
2021-01-20 13:20:00,269.4,269.65,269.2,269.56,6179.0,269.4,269.65,269.2,269.56,6179.0
2021-01-20 13:30:00,269.41,269.86,269.21,269.62,10117.0,269.41,269.86,269.21,269.62,10117.0
2021-01-20 13:40:00,269.56,269.83,269.18,269.18,6978.0,269.56,269.83,269.18,269.18,6978.0
2021-01-20 13:50:00,269.39,269.87,269.39,269.66,6657.0,269.39,269.87,269.39,269.66,6657.0
2021-01-20 14:00:00,269.58,269.89,269.25,269.38,7668.0,269.58,269.89,269.25,269.38,7668.0
2021-01-20 14:10:00,269.32,269.99,269.31,269.91,10570.0,269.32,269.99,269.31,269.91,10570.0
2021-01-20 14:20:00,269.89,270.48,269.81,270.44,11087.0,269.89,270.48,269.81,270.44,11087.0
2021-01-20 14:30:00,270.46,271.09,270.28,270.97,24632.0,270.46,271.09,270.28,270.97,24632.0
2021-01-20 14:40:00,271.05,271.34,270.82,271.3,11464.0,271.05,271.34,270.82,271.3,11464.0
2021-01-20 14:50:00,271.32,271.48,271.0,271.1,10046.0,271.32,271.48,271.0,271.1,10046.0
2021-01-20 15:00:00,271.18,271.19,270.86,270.91,10447.0,271.18,271.19,270.86,270.91,10447.0
2021-01-20 15:10:00,270.93,271.09,270.56,270.56,8930.0,270.93,271.09,270.56,270.56,8930.0
2021-01-20 15:20:00,270.6,270.69,269.61,269.92,17055.0,270.6,270.69,269.61,269.92,17055.0
2021-01-20 15:30:00,269.94,270.72,269.92,270.49,12126.0,269.94,270.72,269.92,270.49,12126.0
2021-01-20 15:40:00,270.4,271.15,270.33,270.96,18354.0,270.4,271.15,270.33,270.96,18354.0
2021-01-20 15:50:00,270.56,271.01,269.71,270.36,87278.0,270.56,271.01,269.71,270.36,87278.0
2021-01-21 09:30:00,270.25,270.68,267.78,267.78,30162.0,270.25,270.68,267.78,267.78,30162.0
2021-01-21 09:40:00,267.8,269.5,267.77,268.96,16489.0,267.8,269.5,267.77,268.96,16489.0
2021-01-21 09:50:00,268.92,269.36,268.25,268.62,14858.0,268.92,269.36,268.25,268.62,14858.0
2021-01-21 10:00:00,268.34,268.88,268.1,268.88,10810.0,268.34,268.88,268.1,268.88,10810.0
2021-01-21 10:10:00,268.79,270.19,268.78,269.66,16634.0,268.79,270.19,268.78,269.66,16634.0
2021-01-21 10:20:00,269.76,270.0,269.16,269.74,6334.0,269.76,270.0,269.16,269.74,6334.0
2021-01-21 10:30:00,269.84,270.0,269.37,269.43,8946.0,269.84,270.0,269.37,269.43,8946.0
2021-01-21 10:40:00,269.54,269.66,268.99,269.28,6966.0,269.54,269.66,268.99,269.28,6966.0
2021-01-21 10:50:00,269.38,269.7,268.97,269.62,11883.0,269.38,269.7,268.97,269.62,11883.0
2021-01-21 11:00:00,269.54,269.69,269.25,269.29,6115.0,269.54,269.69,269.25,269.29,6115.0
2021-01-21 11:10:00,269.31,269.31,268.7,268.72,8013.0,269.31,269.31,268.7,268.72,8013.0
2021-01-21 11:20:00,269.01,269.43,269.01,269.05,4700.0,269.01,269.43,269.01,269.05,4700.0
2021-01-21 11:30:00,269.06,269.68,268.58,268.59,20572.0,269.06,269.68,268.58,268.59,20572.0
2021-01-21 11:40:00,268.46,268.5,267.78,267.94,6292.0,268.46,268.5,267.78,267.94,6292.0
2021-01-21 11:50:00,267.82,268.78,267.8,268.69,9227.0,267.82,268.78,267.8,268.69,9227.0
2021-01-21 12:00:00,268.6,268.94,268.34,268.94,8254.0,268.6,268.94,268.34,268.94,8254.0
2021-01-21 12:10:00,268.71,269.28,268.43,268.43,7937.0,268.71,269.28,268.43,268.43,7937.0
2021-01-21 12:20:00,268.43,268.59,268.17,268.21,8078.0,268.43,268.59,268.17,268.21,8078.0
2021-01-21 12:30:00,268.23,268.72,268.23,268.47,4948.0,268.23,268.72,268.23,268.47,4948.0
2021-01-21 12:40:00,268.54,268.72,268.27,268.33,8131.0,268.54,268.72,268.27,268.33,8131.0
2021-01-21 12:50:00,268.36,268.7,268.31,268.61,5781.0,268.36,268.7,268.31,268.61,5781.0
2021-01-21 13:00:00,268.68,268.9,268.34,268.68,17851.0,268.68,268.9,268.34,268.68,17851.0
2021-01-21 13:10:00,268.68,268.71,268.3,268.42,13825.0,268.68,268.71,268.3,268.42,13825.0
2021-01-21 13:20:00,268.55,268.65,268.22,268.58,4474.0,268.55,268.65,268.22,268.58,4474.0
2021-01-21 13:30:00,268.67,268.91,268.52,268.81,5328.0,268.67,268.91,268.52,268.81,5328.0
2021-01-21 13:40:00,268.73,269.02,268.71,268.97,5676.0,268.73,269.02,268.71,268.97,5676.0
2021-01-21 13:50:00,268.95,269.25,268.75,269.15,5222.0,268.95,269.25,268.75,269.15,5222.0
2021-01-21 14:00:00,269.08,269.59,269.08,269.36,7672.0,269.08,269.59,269.08,269.36,7672.0
2021-01-21 14:10:00,269.41,269.44,268.97,269.01,10650.0,269.41,269.44,268.97,269.01,10650.0
2021-01-21 14:20:00,269.02,269.33,268.82,269.33,8801.0,269.02,269.33,268.82,269.33,8801.0
2021-01-21 14:30:00,269.2,269.31,269.0,269.0,9062.0,269.2,269.31,269.0,269.0,9062.0
2021-01-21 14:40:00,269.05,269.2,268.84,268.85,5569.0,269.05,269.2,268.84,268.85,5569.0
2021-01-21 14:50:00,268.87,269.28,268.85,269.22,4285.0,268.87,269.28,268.85,269.22,4285.0
2021-01-21 15:00:00,269.24,269.48,269.12,269.26,10481.0,269.24,269.48,269.12,269.26,10481.0
2021-01-21 15:10:00,269.22,269.33,269.01,269.2,8153.0,269.22,269.33,269.01,269.2,8153.0
2021-01-21 15:20:00,269.16,269.42,269.06,269.13,8299.0,269.16,269.42,269.06,269.13,8299.0
2021-01-21 15:30:00,269.06,269.5,268.89,269.45,12037.0,269.06,269.5,268.89,269.45,12037.0
2021-01-21 15:40:00,269.45,269.65,269.29,269.53,11986.0,269.45,269.65,269.29,269.53,11986.0
2021-01-21 15:50:00,269.49,270.45,269.2,270.12,47926.0,269.49,270.45,269.2,270.12,47926.0
2021-01-22 09:30:00,270.34,272.59,269.49,271.73,28367.0,270.34,272.59,269.49,271.73,28367.0
2021-01-22 09:40:00,271.76,272.71,271.55,271.8,17308.0,271.76,272.71,271.55,271.8,17308.0
2021-01-22 09:50:00,271.66,271.94,270.99,271.01,12205.0,271.66,271.94,270.99,271.01,12205.0
2021-01-22 10:00:00,270.74,271.2,270.13,270.22,8468.0,270.74,271.2,270.13,270.22,8468.0
2021-01-22 10:10:00,270.07,270.43,269.78,270.1,11184.0,270.07,270.43,269.78,270.1,11184.0
2021-01-22 10:20:00,270.31,270.31,269.79,269.88,5171.0,270.31,270.31,269.79,269.88,5171.0
2021-01-22 10:30:00,269.78,270.02,268.66,268.97,13467.0,269.78,270.02,268.66,268.97,13467.0
2021-01-22 10:40:00,269.26,269.55,269.1,269.55,3213.0,269.26,269.55,269.1,269.55,3213.0
2021-01-22 10:50:00,269.41,269.85,269.21,269.32,9523.0,269.41,269.85,269.21,269.32,9523.0
2021-01-22 11:00:00,269.37,269.52,269.14,269.17,5505.0,269.37,269.52,269.14,269.17,5505.0
2021-01-22 11:10:00,269.27,269.61,269.18,269.18,3620.0,269.27,269.61,269.18,269.18,3620.0
2021-01-22 11:20:00,269.31,269.53,269.29,269.29,2409.0,269.31,269.53,269.29,269.29,2409.0
2021-01-22 11:30:00,269.44,269.53,269.02,269.52,4757.0,269.44,269.53,269.02,269.52,4757.0
2021-01-22 11:40:00,269.55,270.2,269.11,270.2,17151.0,269.55,270.2,269.11,270.2,17151.0
2021-01-22 11:50:00,270.35,270.73,270.14,270.5,5194.0,270.35,270.73,270.14,270.5,5194.0
2021-01-22 12:00:00,270.46,271.11,270.45,270.9,8321.0,270.46,271.11,270.45,270.9,8321.0
2021-01-22 12:10:00,270.78,270.89,270.1,270.2,7258.0,270.78,270.89,270.1,270.2,7258.0
2021-01-22 12:20:00,270.1,270.51,270.09,270.13,4123.0,270.1,270.51,270.09,270.13,4123.0
2021-01-22 12:30:00,270.04,270.26,269.82,270.13,6490.0,270.04,270.26,269.82,270.13,6490.0
2021-01-22 12:40:00,270.0,270.39,269.93,270.0,4445.0,270.0,270.39,269.93,270.0,4445.0
2021-01-22 12:50:00,270.15,270.3,269.96,269.96,1500.0,270.15,270.3,269.96,269.96,1500.0
2021-01-22 13:00:00,269.91,270.1,269.83,269.99,2986.0,269.91,270.1,269.83,269.99,2986.0
2021-01-22 13:10:00,269.93,270.7,269.92,270.23,5868.0,269.93,270.7,269.92,270.23,5868.0
2021-01-22 13:20:00,270.45,270.49,270.27,270.27,2880.0,270.45,270.49,270.27,270.27,2880.0
2021-01-22 13:30:00,270.29,270.75,270.21,270.56,9411.0,270.29,270.75,270.21,270.56,9411.0
2021-01-22 13:40:00,270.63,270.63,270.04,270.19,12086.0,270.63,270.63,270.04,270.19,12086.0
2021-01-22 13:50:00,270.2,270.2,269.34,269.5,5812.0,270.2,270.2,269.34,269.5,5812.0
2021-01-22 14:00:00,269.38,269.57,269.28,269.34,4910.0,269.38,269.57,269.28,269.34,4910.0
2021-01-22 14:10:00,269.37,269.37,268.94,268.94,3446.0,269.37,269.37,268.94,268.94,3446.0
2021-01-22 14:20:00,269.01,269.14,268.75,268.87,3151.0,269.01,269.14,268.75,268.87,3151.0
2021-01-22 14:30:00,268.72,268.83,268.59,268.83,7775.0,268.72,268.83,268.59,268.83,7775.0
2021-01-22 14:40:00,268.84,268.84,268.49,268.6,3828.0,268.84,268.84,268.49,268.6,3828.0
2021-01-22 14:50:00,268.57,269.09,268.48,268.93,5443.0,268.57,269.09,268.48,268.93,5443.0
2021-01-22 15:00:00,268.88,269.45,268.88,269.39,4456.0,268.88,269.45,268.88,269.39,4456.0
2021-01-22 15:10:00,269.39,269.48,269.1,269.43,7444.0,269.39,269.48,269.1,269.43,7444.0
2021-01-22 15:20:00,269.34,269.38,268.99,269.25,8711.0,269.34,269.38,268.99,269.25,8711.0
2021-01-22 15:30:00,269.21,269.51,269.09,269.36,10136.0,269.21,269.51,269.09,269.36,10136.0
2021-01-22 15:40:00,269.36,269.62,268.91,269.03,14999.0,269.36,269.62,268.91,269.03,14999.0
2021-01-22 15:50:00,269.12,269.64,268.96,269.38,64222.0,269.12,269.64,268.96,269.38,64222.0
2021-01-25 09:30:00,271.79,274.2,271.0,274.2,51936.0,271.79,274.2,271.0,274.2,51936.0
2021-01-25 09:40:00,273.02,274.98,273.0,273.07,17161.0,273.02,274.98,273.0,273.07,17161.0
2021-01-25 09:50:00,273.01,274.72,272.9,274.23,15783.0,273.01,274.72,272.9,274.23,15783.0
2021-01-25 10:00:00,274.5,276.65,274.5,276.42,20332.0,274.5,276.65,274.5,276.42,20332.0
2021-01-25 10:10:00,276.44,276.48,274.9,275.34,11775.0,276.44,276.48,274.9,275.34,11775.0
2021-01-25 10:20:00,275.48,276.24,274.81,275.24,6758.0,275.48,276.24,274.81,275.24,6758.0
2021-01-25 10:30:00,275.29,276.41,275.29,276.24,9265.0,275.29,276.41,275.29,276.24,9265.0
2021-01-25 10:40:00,276.37,277.03,275.79,275.93,9082.0,276.37,277.03,275.79,275.93,9082.0
2021-01-25 10:50:00,275.84,276.03,274.61,274.91,33744.0,275.84,276.03,274.61,274.91,33744.0
2021-01-25 11:00:00,274.68,274.98,273.27,273.49,25475.0,274.68,274.98,273.27,273.49,25475.0
2021-01-25 11:10:00,273.26,274.19,272.44,274.1,13951.0,273.26,274.19,272.44,274.1,13951.0
2021-01-25 11:20:00,273.95,275.25,273.43,274.97,22011.0,273.95,275.25,273.43,274.97,22011.0
2021-01-25 11:30:00,274.85,275.26,274.6,275.07,12537.0,274.85,275.26,274.6,275.07,12537.0
2021-01-25 11:40:00,275.07,275.26,274.48,274.83,8350.0,275.07,275.26,274.48,274.83,8350.0
2021-01-25 11:50:00,274.78,275.28,274.45,274.63,5016.0,274.78,275.28,274.45,274.63,5016.0
2021-01-25 12:00:00,274.86,275.01,274.53,274.75,5097.0,274.86,275.01,274.53,274.75,5097.0
2021-01-25 12:10:00,274.69,274.73,273.82,273.97,3235.0,274.69,274.73,273.82,273.97,3235.0
2021-01-25 12:20:00,274.06,274.55,273.29,273.29,5539.0,274.06,274.55,273.29,273.29,5539.0
2021-01-25 12:30:00,273.0,273.53,272.86,273.11,3814.0,273.0,273.53,272.86,273.11,3814.0
2021-01-25 12:40:00,273.44,273.63,273.04,273.48,3824.0,273.44,273.63,273.04,273.48,3824.0
2021-01-25 12:50:00,273.36,274.2,273.36,274.19,2500.0,273.36,274.2,273.36,274.19,2500.0
2021-01-25 13:00:00,274.5,274.65,274.32,274.63,8391.0,274.5,274.65,274.32,274.63,8391.0
2021-01-25 13:10:00,274.58,274.89,274.58,274.64,5331.0,274.58,274.89,274.58,274.64,5331.0
2021-01-25 13:20:00,274.64,275.06,274.48,275.05,3862.0,274.64,275.06,274.48,275.05,3862.0
2021-01-25 13:30:00,275.2,275.54,274.97,275.34,8041.0,275.2,275.54,274.97,275.34,8041.0
2021-01-25 13:40:00,275.52,276.41,275.34,275.6,9736.0,275.52,276.41,275.34,275.6,9736.0
2021-01-25 13:50:00,275.61,275.64,274.82,275.11,5465.0,275.61,275.64,274.82,275.11,5465.0
2021-01-25 14:00:00,275.34,275.84,275.26,275.55,3500.0,275.34,275.84,275.26,275.55,3500.0
2021-01-25 14:10:00,275.25,275.43,274.83,274.91,6022.0,275.25,275.43,274.83,274.91,6022.0
2021-01-25 14:20:00,275.12,275.82,275.12,275.26,2988.0,275.12,275.82,275.12,275.26,2988.0
2021-01-25 14:30:00,275.29,275.42,275.03,275.03,3566.0,275.29,275.42,275.03,275.03,3566.0
2021-01-25 14:40:00,275.04,275.2,274.69,274.69,3874.0,275.04,275.2,274.69,274.69,3874.0
2021-01-25 14:50:00,274.64,275.26,274.64,274.75,5985.0,274.64,275.26,274.64,274.75,5985.0
2021-01-25 15:00:00,274.57,274.78,273.77,274.38,14137.0,274.57,274.78,273.77,274.38,14137.0
2021-01-25 15:10:00,274.39,274.4,273.62,274.03,6281.0,274.39,274.4,273.62,274.03,6281.0
2021-01-25 15:20:00,274.22,274.25,273.69,273.96,5858.0,274.22,274.25,273.69,273.96,5858.0
2021-01-25 15:30:00,274.1,274.54,273.7,274.41,12182.0,274.1,274.54,273.7,274.41,12182.0
2021-01-25 15:40:00,274.4,275.24,274.26,275.1,15273.0,274.4,275.24,274.26,275.1,15273.0
2021-01-25 15:50:00,275.09,275.66,274.86,275.45,30636.0,275.09,275.66,274.86,275.45,30636.0
2021-01-26 09:30:00,274.6,275.75,273.37,273.37,19096.0,274.6,275.75,273.37,273.37,19096.0
2021-01-26 09:40:00,273.6,274.18,272.91,274.18,10000.0,273.6,274.18,272.91,274.18,10000.0
2021-01-26 09:50:00,274.25,274.25,272.92,273.06,11761.0,274.25,274.25,272.92,273.06,11761.0
2021-01-26 10:00:00,273.11,274.42,273.11,274.31,10389.0,273.11,274.42,273.11,274.31,10389.0
2021-01-26 10:10:00,274.13,274.28,273.2,273.94,6677.0,274.13,274.28,273.2,273.94,6677.0
2021-01-26 10:20:00,273.82,274.45,273.31,274.28,12557.0,273.82,274.45,273.31,274.28,12557.0
2021-01-26 10:30:00,274.37,274.58,273.95,274.5,11410.0,274.37,274.58,273.95,274.5,11410.0
2021-01-26 10:40:00,274.38,274.42,273.18,273.21,4492.0,274.38,274.42,273.18,273.21,4492.0
2021-01-26 10:50:00,273.08,273.2,272.7,272.77,7418.0,273.08,273.2,272.7,272.77,7418.0
2021-01-26 11:00:00,272.64,272.97,272.39,272.57,7499.0,272.64,272.97,272.39,272.57,7499.0
2021-01-26 11:10:00,272.41,272.72,272.39,272.39,3768.0,272.41,272.72,272.39,272.39,3768.0
2021-01-26 11:20:00,272.4,272.88,271.14,271.26,20164.0,272.4,272.88,271.14,271.26,20164.0
2021-01-26 11:30:00,271.3,271.54,269.8,269.8,25436.0,271.3,271.54,269.8,269.8,25436.0
2021-01-26 11:40:00,269.8,270.03,269.25,269.28,14665.0,269.8,270.03,269.25,269.28,14665.0
2021-01-26 11:50:00,269.26,269.28,268.36,268.67,31960.0,269.26,269.28,268.36,268.67,31960.0
2021-01-26 12:00:00,268.77,269.89,268.29,269.88,16780.0,268.77,269.89,268.29,269.88,16780.0
2021-01-26 12:10:00,269.99,270.57,269.89,270.25,6975.0,269.99,270.57,269.89,270.25,6975.0
2021-01-26 12:20:00,270.36,270.52,269.7,270.06,9395.0,270.36,270.52,269.7,270.06,9395.0
2021-01-26 12:30:00,269.91,270.27,269.55,270.02,8550.0,269.91,270.27,269.55,270.02,8550.0
2021-01-26 12:40:00,269.98,269.98,269.6,269.82,7525.0,269.98,269.98,269.6,269.82,7525.0
2021-01-26 12:50:00,269.84,270.01,269.64,270.0,4977.0,269.84,270.01,269.64,270.0,4977.0
2021-01-26 13:00:00,269.91,270.15,269.7,270.15,3292.0,269.91,270.15,269.7,270.15,3292.0
2021-01-26 13:10:00,270.19,270.83,270.1,270.75,4624.0,270.19,270.83,270.1,270.75,4624.0
2021-01-26 13:20:00,270.82,270.82,269.83,269.83,5169.0,270.82,270.82,269.83,269.83,5169.0
2021-01-26 13:30:00,269.95,270.19,269.85,269.85,2104.0,269.95,270.19,269.85,269.85,2104.0
2021-01-26 13:40:00,269.85,269.85,269.51,269.84,2273.0,269.85,269.85,269.51,269.84,2273.0
2021-01-26 13:50:00,269.76,269.79,269.5,269.53,4716.0,269.76,269.79,269.5,269.53,4716.0
2021-01-26 14:00:00,269.45,270.99,269.45,270.99,15147.0,269.45,270.99,269.45,270.99,15147.0
2021-01-26 14:10:00,270.77,271.67,270.63,271.61,12919.0,270.77,271.67,270.63,271.61,12919.0
2021-01-26 14:20:00,271.86,271.97,270.96,270.97,5877.0,271.86,271.97,270.96,270.97,5877.0
2021-01-26 14:30:00,270.97,272.0,270.97,271.94,11870.0,270.97,272.0,270.97,271.94,11870.0
2021-01-26 14:40:00,271.94,272.22,271.88,272.18,8903.0,271.94,272.22,271.88,272.18,8903.0
2021-01-26 14:50:00,272.19,272.24,271.84,272.2,7619.0,272.19,272.24,271.84,272.2,7619.0
2021-01-26 15:00:00,272.26,272.5,271.92,271.92,8466.0,272.26,272.5,271.92,271.92,8466.0
2021-01-26 15:10:00,272.18,272.32,271.82,271.96,6151.0,272.18,272.32,271.82,271.96,6151.0
2021-01-26 15:20:00,271.94,272.27,271.68,272.01,7061.0,271.94,272.27,271.68,272.01,7061.0
2021-01-26 15:30:00,271.98,271.98,271.4,271.52,7623.0,271.98,271.98,271.4,271.52,7623.0
2021-01-26 15:40:00,271.37,271.76,271.16,271.27,8985.0,271.37,271.76,271.16,271.27,8985.0
2021-01-26 15:50:00,271.18,271.82,271.0,271.82,41553.0,271.18,271.82,271.0,271.82,41553.0
2021-01-27 09:30:00,267.7,268.66,266.61,268.0,35542.0,267.7,268.66,266.61,268.0,35542.0
2021-01-27 09:40:00,268.19,268.24,264.01,264.01,35847.0,268.19,268.24,264.01,264.01,35847.0
2021-01-27 09:50:00,264.29,265.93,264.08,265.75,20482.0,264.29,265.93,264.08,265.75,20482.0
2021-01-27 10:00:00,265.57,266.09,264.13,264.35,12380.0,265.57,266.09,264.13,264.35,12380.0
2021-01-27 10:10:00,264.21,264.64,262.99,263.07,27220.0,264.21,264.64,262.99,263.07,27220.0
2021-01-27 10:20:00,263.21,264.32,263.0,264.03,33274.0,263.21,264.32,263.0,264.03,33274.0
2021-01-27 10:30:00,264.03,264.83,263.51,264.0,12865.0,264.03,264.83,263.51,264.0,12865.0
2021-01-27 10:40:00,263.91,264.97,263.43,264.96,19093.0,263.91,264.97,263.43,264.96,19093.0
2021-01-27 10:50:00,264.87,266.11,264.75,266.03,17148.0,264.87,266.11,264.75,266.03,17148.0
2021-01-27 11:00:00,266.08,266.1,264.92,265.0,34713.0,266.08,266.1,264.92,265.0,34713.0
2021-01-27 11:10:00,264.94,266.48,264.74,266.48,9348.0,264.94,266.48,264.74,266.48,9348.0
2021-01-27 11:20:00,266.33,268.49,266.3,268.49,19805.0,266.33,268.49,266.3,268.49,19805.0
2021-01-27 11:30:00,268.19,268.52,267.85,267.86,11122.0,268.19,268.52,267.85,267.86,11122.0
2021-01-27 11:40:00,267.64,267.74,266.0,266.0,10998.0,267.64,267.74,266.0,266.0,10998.0
2021-01-27 11:50:00,266.19,266.32,264.73,265.0,25118.0,266.19,266.32,264.73,265.0,25118.0
2021-01-27 12:00:00,264.89,265.39,264.79,265.04,17010.0,264.89,265.39,264.79,265.04,17010.0
2021-01-27 12:10:00,264.82,267.46,264.81,267.28,7690.0,264.82,267.46,264.81,267.28,7690.0
2021-01-27 12:20:00,266.94,267.68,266.16,266.38,6001.0,266.94,267.68,266.16,266.38,6001.0
2021-01-27 12:30:00,266.54,266.81,265.73,266.75,6527.0,266.54,266.81,265.73,266.75,6527.0
2021-01-27 12:40:00,266.46,267.3,266.42,267.01,6052.0,266.46,267.3,266.42,267.01,6052.0
2021-01-27 12:50:00,267.15,267.57,266.75,267.57,7522.0,267.15,267.57,266.75,267.57,7522.0
2021-01-27 13:00:00,267.51,267.78,267.02,267.59,7306.0,267.51,267.78,267.02,267.59,7306.0
2021-01-27 13:10:00,267.52,267.65,266.96,267.17,4956.0,267.52,267.65,266.96,267.17,4956.0
2021-01-27 13:20:00,267.18,267.34,266.77,267.19,8366.0,267.18,267.34,266.77,267.19,8366.0
2021-01-27 13:30:00,267.06,267.06,266.62,266.86,4435.0,267.06,267.06,266.62,266.86,4435.0
2021-01-27 13:40:00,266.72,267.03,266.02,266.02,6060.0,266.72,267.03,266.02,266.02,6060.0
2021-01-27 13:50:00,266.0,266.52,265.73,266.52,9253.0,266.0,266.52,265.73,266.52,9253.0
2021-01-27 14:00:00,266.67,266.88,266.31,266.56,5073.0,266.67,266.88,266.31,266.56,5073.0
2021-01-27 14:10:00,266.41,266.51,265.77,265.86,7247.0,266.41,266.51,265.77,265.86,7247.0
2021-01-27 14:20:00,265.82,265.85,264.94,265.11,8503.0,265.82,265.85,264.94,265.11,8503.0
2021-01-27 14:30:00,264.91,265.49,264.79,265.49,15737.0,264.91,265.49,264.79,265.49,15737.0
2021-01-27 14:40:00,265.31,266.12,264.95,265.25,8484.0,265.31,266.12,264.95,265.25,8484.0
2021-01-27 14:50:00,265.32,265.69,264.85,264.92,19374.0,265.32,265.69,264.85,264.92,19374.0
2021-01-27 15:00:00,264.91,265.73,264.8,265.21,9335.0,264.91,265.73,264.8,265.21,9335.0
2021-01-27 15:10:00,265.3,265.7,264.88,265.37,7879.0,265.3,265.7,264.88,265.37,7879.0
2021-01-27 15:20:00,265.36,265.43,264.84,265.02,11989.0,265.36,265.43,264.84,265.02,11989.0
2021-01-27 15:30:00,264.97,265.35,264.88,265.35,18794.0,264.97,265.35,264.88,265.35,18794.0
2021-01-27 15:40:00,265.13,265.45,265.0,265.21,12437.0,265.13,265.45,265.0,265.21,12437.0
2021-01-27 15:50:00,265.05,265.85,264.58,265.15,61639.0,265.05,265.85,264.58,265.15,61639.0
2021-01-28 09:30:00,264.34,267.34,264.34,265.49,22982.0,264.34,267.34,264.34,265.49,22982.0
2021-01-28 09:40:00,265.58,266.97,265.56,266.87,7922.0,265.58,266.97,265.56,266.87,7922.0
2021-01-28 09:50:00,266.67,268.92,266.46,268.33,11832.0,266.67,268.92,266.46,268.33,11832.0
2021-01-28 10:00:00,268.84,269.93,268.53,268.84,8712.0,268.84,269.93,268.53,268.84,8712.0
2021-01-28 10:10:00,268.71,269.83,268.01,269.06,15926.0,268.71,269.83,268.01,269.06,15926.0
2021-01-28 10:20:00,268.7,268.76,266.36,266.36,11170.0,268.7,268.76,266.36,266.36,11170.0
2021-01-28 10:30:00,266.29,267.1,265.96,266.87,12898.0,266.29,267.1,265.96,266.87,12898.0
2021-01-28 10:40:00,266.48,267.31,266.09,266.13,7338.0,266.48,267.31,266.09,266.13,7338.0
2021-01-28 10:50:00,266.42,267.0,266.27,266.61,9550.0,266.42,267.0,266.27,266.61,9550.0
2021-01-28 11:00:00,266.76,267.78,266.66,266.96,9861.0,266.76,267.78,266.66,266.96,9861.0
2021-01-28 11:10:00,266.91,267.83,266.4,266.41,6798.0,266.91,267.83,266.4,266.41,6798.0
2021-01-28 11:20:00,266.34,266.34,265.32,265.51,10319.0,266.34,266.34,265.32,265.51,10319.0
2021-01-28 11:30:00,265.64,266.63,265.4,266.09,8934.0,265.64,266.63,265.4,266.09,8934.0
2021-01-28 11:40:00,265.92,266.42,265.57,265.87,4095.0,265.92,266.42,265.57,265.87,4095.0
2021-01-28 11:50:00,265.81,266.26,265.67,265.9,5067.0,265.81,266.26,265.67,265.9,5067.0
2021-01-28 12:00:00,266.0,266.33,265.0,265.09,9437.0,266.0,266.33,265.0,265.09,9437.0
2021-01-28 12:10:00,265.22,266.52,264.99,266.5,8995.0,265.22,266.52,264.99,266.5,8995.0
2021-01-28 12:20:00,265.89,266.04,265.0,265.65,4197.0,265.89,266.04,265.0,265.65,4197.0
2021-01-28 12:30:00,265.59,265.78,265.22,265.42,3880.0,265.59,265.78,265.22,265.42,3880.0
2021-01-28 12:40:00,265.42,266.18,265.26,266.06,7407.0,265.42,266.18,265.26,266.06,7407.0
2021-01-28 12:50:00,266.06,267.34,266.06,267.1,7503.0,266.06,267.34,266.06,267.1,7503.0
2021-01-28 13:00:00,267.33,267.47,266.58,266.74,8280.0,267.33,267.47,266.58,266.74,8280.0
2021-01-28 13:10:00,266.74,266.9,266.61,266.78,3265.0,266.74,266.9,266.61,266.78,3265.0
2021-01-28 13:20:00,266.87,267.99,266.79,267.88,10075.0,266.87,267.99,266.79,267.88,10075.0
2021-01-28 13:30:00,267.9,268.69,267.5,268.69,10509.0,267.9,268.69,267.5,268.69,10509.0
2021-01-28 13:40:00,268.72,268.8,267.83,267.83,7157.0,268.72,268.8,267.83,267.83,7157.0
2021-01-28 13:50:00,267.79,267.79,267.23,267.62,10010.0,267.79,267.79,267.23,267.62,10010.0
2021-01-28 14:00:00,267.74,268.56,267.23,268.55,13958.0,267.74,268.56,267.23,268.55,13958.0
2021-01-28 14:10:00,268.67,270.87,268.4,270.71,45991.0,268.67,270.87,268.4,270.71,45991.0
2021-01-28 14:20:00,270.49,270.89,268.63,269.71,32770.0,270.49,270.89,268.63,269.71,32770.0
2021-01-28 14:30:00,269.72,269.98,268.43,268.93,16289.0,269.72,269.98,268.43,268.93,16289.0
2021-01-28 14:40:00,268.95,269.62,268.29,269.62,10725.0,268.95,269.62,268.29,269.62,10725.0
2021-01-28 14:50:00,269.53,269.57,268.85,269.3,13567.0,269.53,269.57,268.85,269.3,13567.0
2021-01-28 15:00:00,269.27,269.27,268.4,268.66,7384.0,269.27,269.27,268.4,268.66,7384.0
2021-01-28 15:10:00,268.56,268.97,268.28,268.3,7234.0,268.56,268.97,268.28,268.3,7234.0
2021-01-28 15:20:00,268.36,269.0,267.84,268.24,7073.0,268.36,269.0,267.84,268.24,7073.0
2021-01-28 15:30:00,268.38,268.92,267.84,268.21,9500.0,268.38,268.92,267.84,268.21,9500.0
2021-01-28 15:40:00,268.33,268.66,268.03,268.52,17100.0,268.33,268.66,268.03,268.52,17100.0
2021-01-28 15:50:00,268.47,269.15,267.87,267.87,46405.0,268.47,269.15,267.87,267.87,46405.0
2021-01-29 09:30:00,294.43,294.62,286.02,294.39,403374.0,294.43,294.62,286.02,294.39,403374.0
2021-01-29 09:40:00,294.15,294.66,287.31,288.44,177578.0,294.15,294.66,287.31,288.44,177578.0
2021-01-29 09:50:00,288.2,293.88,286.64,292.07,144098.0,288.2,293.88,286.64,292.07,144098.0
2021-01-29 10:00:00,292.05,294.1,291.65,293.61,260418.0,292.05,294.1,291.65,293.61,260418.0
2021-01-29 10:10:00,293.34,295.98,292.84,294.15,133581.0,293.34,295.98,292.84,294.15,133581.0
2021-01-29 10:20:00,294.1,296.0,294.1,295.16,105871.0,294.1,296.0,294.1,295.16,105871.0
2021-01-29 10:30:00,295.26,295.26,294.38,295.0,93418.0,295.26,295.26,294.38,295.0,93418.0
2021-01-29 10:40:00,295.0,295.16,294.36,295.16,142795.0,295.0,295.16,294.36,295.16,142795.0
2021-01-29 10:50:00,295.12,296.38,293.87,294.0,89794.0,295.12,296.38,293.87,294.0,89794.0
2021-01-29 11:00:00,294.12,294.14,291.0,293.29,90457.0,294.12,294.14,291.0,293.29,90457.0
2021-01-29 11:10:00,293.31,294.24,292.8,293.13,37006.0,293.31,294.24,292.8,293.13,37006.0
2021-01-29 11:20:00,292.94,293.21,290.29,290.81,71326.0,292.94,293.21,290.29,290.81,71326.0
2021-01-29 11:30:00,290.74,292.5,289.79,291.87,123874.0,290.74,292.5,289.79,291.87,123874.0
2021-01-29 11:40:00,291.87,295.37,291.68,294.8,131089.0,291.87,295.37,291.68,294.8,131089.0
2021-01-29 11:50:00,294.67,295.9,291.2,291.69,82377.0,294.67,295.9,291.2,291.69,82377.0
2021-01-29 12:00:00,291.44,291.46,289.72,290.46,47080.0,291.44,291.46,289.72,290.46,47080.0
2021-01-29 12:10:00,290.24,290.72,289.68,289.88,38384.0,290.24,290.72,289.68,289.88,38384.0
2021-01-29 12:20:00,290.03,290.35,289.56,289.93,43625.0,290.03,290.35,289.56,289.93,43625.0
2021-01-29 12:30:00,289.8,289.8,286.22,286.51,34964.0,289.8,289.8,286.22,286.51,34964.0
2021-01-29 12:40:00,286.9,287.25,285.35,285.85,20428.0,286.9,287.25,285.35,285.85,20428.0
2021-01-29 12:50:00,285.87,288.22,285.76,287.93,58009.0,285.87,288.22,285.76,287.93,58009.0
2021-01-29 13:00:00,287.91,288.94,286.06,286.33,30491.0,287.91,288.94,286.06,286.33,30491.0
2021-01-29 13:10:00,286.27,286.91,283.77,284.88,41837.0,286.27,286.91,283.77,284.88,41837.0
2021-01-29 13:20:00,284.95,286.44,284.64,286.3,19587.0,284.95,286.44,284.64,286.3,19587.0
2021-01-29 13:30:00,286.1,286.35,282.86,284.13,47413.0,286.1,286.35,282.86,284.13,47413.0
2021-01-29 13:40:00,284.42,284.99,283.37,283.38,30671.0,284.42,284.99,283.37,283.38,30671.0
2021-01-29 13:50:00,283.39,283.5,282.52,282.96,31027.0,283.39,283.5,282.52,282.96,31027.0
2021-01-29 14:00:00,283.05,285.46,282.95,284.52,22302.0,283.05,285.46,282.95,284.52,22302.0
2021-01-29 14:10:00,284.38,284.53,282.69,283.07,19120.0,284.38,284.53,282.69,283.07,19120.0
2021-01-29 14:20:00,283.08,283.13,281.54,282.01,17977.0,283.08,283.13,281.54,282.01,17977.0
2021-01-29 14:30:00,282.01,283.0,281.5,282.69,26419.0,282.01,283.0,281.5,282.69,26419.0
2021-01-29 14:40:00,282.36,283.43,282.15,283.05,14383.0,282.36,283.43,282.15,283.05,14383.0
2021-01-29 14:50:00,283.05,283.96,282.84,283.35,25048.0,283.05,283.96,282.84,283.35,25048.0
2021-01-29 15:00:00,283.63,284.45,283.55,284.06,20647.0,283.63,284.45,283.55,284.06,20647.0
2021-01-29 15:10:00,284.2,284.79,283.52,284.72,20967.0,284.2,284.79,283.52,284.72,20967.0
2021-01-29 15:20:00,284.78,284.98,284.15,284.21,14721.0,284.78,284.98,284.15,284.21,14721.0
2021-01-29 15:30:00,284.25,284.8,283.35,283.35,17824.0,284.25,284.8,283.35,283.35,17824.0
2021-01-29 15:40:00,283.28,283.62,282.77,283.47,44198.0,283.28,283.62,282.77,283.47,44198.0
2021-01-29 15:50:00,283.6,284.34,282.23,282.43,123771.0,283.6,284.34,282.23,282.43,123771.0
2021-02-01 09:30:00,283.2,284.75,279.52,279.6,43735.0,283.2,284.75,279.52,279.6,43735.0
2021-02-01 09:40:00,279.84,280.07,275.29,275.6,31966.0,279.84,280.07,275.29,275.6,31966.0
2021-02-01 09:50:00,275.32,278.73,275.32,278.5,21204.0,275.32,278.73,275.32,278.5,21204.0
2021-02-01 10:00:00,278.26,278.71,277.65,278.3,11709.0,278.26,278.71,277.65,278.3,11709.0
2021-02-01 10:10:00,278.06,278.1,277.06,277.69,19473.0,278.06,278.1,277.06,277.69,19473.0
2021-02-01 10:20:00,278.0,278.35,277.47,277.79,12703.0,278.0,278.35,277.47,277.79,12703.0
2021-02-01 10:30:00,277.79,278.36,276.15,276.15,21162.0,277.79,278.36,276.15,276.15,21162.0
2021-02-01 10:40:00,276.18,276.7,275.94,276.0,27721.0,276.18,276.7,275.94,276.0,27721.0
2021-02-01 10:50:00,276.22,276.22,274.72,274.96,54789.0,276.22,276.22,274.72,274.96,54789.0
2021-02-01 11:00:00,274.91,277.05,274.72,277.05,22156.0,274.91,277.05,274.72,277.05,22156.0
2021-02-01 11:10:00,276.97,278.66,276.94,278.53,8739.0,276.97,278.66,276.94,278.53,8739.0
2021-02-01 11:20:00,278.57,280.0,278.28,279.53,17462.0,278.57,280.0,278.28,279.53,17462.0
2021-02-01 11:30:00,279.62,281.15,279.61,281.15,14372.0,279.62,281.15,279.61,281.15,14372.0
2021-02-01 11:40:00,281.1,281.99,281.1,281.66,5914.0,281.1,281.99,281.1,281.66,5914.0
2021-02-01 11:50:00,281.77,281.82,281.01,281.04,16286.0,281.77,281.82,281.01,281.04,16286.0
2021-02-01 12:00:00,281.17,281.31,280.17,280.18,14893.0,281.17,281.31,280.17,280.18,14893.0
2021-02-01 12:10:00,280.19,280.51,279.86,280.08,9643.0,280.19,280.51,279.86,280.08,9643.0
2021-02-01 12:20:00,280.08,280.24,278.63,278.91,11157.0,280.08,280.24,278.63,278.91,11157.0
2021-02-01 12:30:00,278.86,278.94,278.42,278.8,12962.0,278.86,278.94,278.42,278.8,12962.0
2021-02-01 12:40:00,278.66,278.97,278.24,278.29,13218.0,278.66,278.97,278.24,278.29,13218.0
2021-02-01 12:50:00,278.44,279.67,278.24,279.21,15207.0,278.44,279.67,278.24,279.21,15207.0
2021-02-01 13:00:00,279.47,279.48,278.54,278.54,10607.0,279.47,279.48,278.54,278.54,10607.0
2021-02-01 13:10:00,278.63,278.93,278.23,278.24,10578.0,278.63,278.93,278.23,278.24,10578.0
2021-02-01 13:20:00,278.23,280.83,278.17,280.08,34966.0,278.23,280.83,278.17,280.08,34966.0
2021-02-01 13:30:00,280.16,280.17,278.7,278.7,13129.0,280.16,280.17,278.7,278.7,13129.0
2021-02-01 13:40:00,278.94,279.64,278.69,279.58,28717.0,278.94,279.64,278.69,279.58,28717.0
2021-02-01 13:50:00,279.4,280.94,279.4,280.36,11559.0,279.4,280.94,279.4,280.36,11559.0
2021-02-01 14:00:00,280.34,280.34,279.44,279.77,8353.0,280.34,280.34,279.44,279.77,8353.0
2021-02-01 14:10:00,279.74,279.94,279.44,279.7,8862.0,279.74,279.94,279.44,279.7,8862.0
2021-02-01 14:20:00,279.76,280.57,279.58,280.46,10600.0,279.76,280.57,279.58,280.46,10600.0
2021-02-01 14:30:00,280.59,282.8,280.55,282.71,18048.0,280.59,282.8,280.55,282.71,18048.0
2021-02-01 14:40:00,282.84,283.88,282.56,283.1,22701.0,282.84,283.88,282.56,283.1,22701.0
2021-02-01 14:50:00,282.96,283.1,282.01,282.01,8230.0,282.96,283.1,282.01,282.01,8230.0
2021-02-01 15:00:00,282.12,282.12,281.52,281.66,13153.0,282.12,282.12,281.52,281.66,13153.0
2021-02-01 15:10:00,281.8,282.12,281.06,281.28,15742.0,281.8,282.12,281.06,281.28,15742.0
2021-02-01 15:20:00,281.2,281.78,280.0,280.04,19519.0,281.2,281.78,280.0,280.04,19519.0
2021-02-01 15:30:00,280.09,280.93,279.97,280.93,21809.0,280.09,280.93,279.97,280.93,21809.0
2021-02-01 15:40:00,280.79,281.28,279.57,279.63,29938.0,280.79,281.28,279.57,279.63,29938.0
2021-02-01 15:50:00,279.62,279.67,278.15,278.35,105532.0,279.62,279.67,278.15,278.35,105532.0
2021-02-02 09:30:00,281.3,282.32,279.31,282.32,36060.0,281.3,282.32,279.31,282.32,36060.0
2021-02-02 09:40:00,282.37,282.5,279.35,279.92,20620.0,282.37,282.5,279.35,279.92,20620.0
2021-02-02 09:50:00,279.89,281.13,279.01,280.99,9442.0,279.89,281.13,279.01,280.99,9442.0
2021-02-02 10:00:00,280.34,280.81,279.73,279.94,5920.0,280.34,280.81,279.73,279.94,5920.0
2021-02-02 10:10:00,279.75,279.97,278.76,279.07,11581.0,279.75,279.97,278.76,279.07,11581.0
2021-02-02 10:20:00,279.33,279.5,278.6,278.71,10297.0,279.33,279.5,278.6,278.71,10297.0
2021-02-02 10:30:00,278.6,279.32,278.52,279.1,9491.0,278.6,279.32,278.52,279.1,9491.0
2021-02-02 10:40:00,278.83,279.24,277.91,278.8,8148.0,278.83,279.24,277.91,278.8,8148.0
2021-02-02 10:50:00,278.99,279.15,278.14,278.61,12118.0,278.99,279.15,278.14,278.61,12118.0
2021-02-02 11:00:00,278.6,279.7,278.6,279.47,9548.0,278.6,279.7,278.6,279.47,9548.0
2021-02-02 11:10:00,279.44,279.76,279.15,279.47,7636.0,279.44,279.76,279.15,279.47,7636.0
2021-02-02 11:20:00,279.48,280.0,279.38,279.49,5569.0,279.48,280.0,279.38,279.49,5569.0
2021-02-02 11:30:00,279.51,279.64,278.57,279.06,7909.0,279.51,279.64,278.57,279.06,7909.0
2021-02-02 11:40:00,279.06,279.91,278.92,279.81,16384.0,279.06,279.91,278.92,279.81,16384.0
2021-02-02 11:50:00,279.83,280.0,279.09,279.3,13448.0,279.83,280.0,279.09,279.3,13448.0
2021-02-02 12:00:00,279.34,279.62,278.76,279.01,7277.0,279.34,279.62,278.76,279.01,7277.0
2021-02-02 12:10:00,279.13,279.13,278.27,278.27,12009.0,279.13,279.13,278.27,278.27,12009.0
2021-02-02 12:20:00,278.4,278.57,277.52,277.52,12785.0,278.4,278.57,277.52,277.52,12785.0
2021-02-02 12:30:00,277.65,278.71,277.65,278.56,15134.0,277.65,278.71,277.65,278.56,15134.0
2021-02-02 12:40:00,278.5,278.94,278.44,278.75,5885.0,278.5,278.94,278.44,278.75,5885.0
2021-02-02 12:50:00,278.51,278.51,277.01,277.11,20454.0,278.51,278.51,277.01,277.11,20454.0
2021-02-02 13:00:00,277.04,278.13,277.0,278.06,12125.0,277.04,278.13,277.0,278.06,12125.0
2021-02-02 13:10:00,278.24,278.24,277.39,277.39,7628.0,278.24,278.24,277.39,277.39,7628.0
2021-02-02 13:20:00,277.49,277.89,277.34,277.89,5819.0,277.49,277.89,277.34,277.89,5819.0
2021-02-02 13:30:00,277.87,278.43,277.61,278.43,7670.0,277.87,278.43,277.61,278.43,7670.0
2021-02-02 13:40:00,278.28,278.68,278.25,278.45,8785.0,278.28,278.68,278.25,278.45,8785.0
2021-02-02 13:50:00,278.23,278.59,277.94,278.27,5315.0,278.23,278.59,277.94,278.27,5315.0
2021-02-02 14:00:00,278.04,278.23,277.72,277.79,5263.0,278.04,278.23,277.72,277.79,5263.0
2021-02-02 14:10:00,277.86,278.18,277.36,277.36,9556.0,277.86,278.18,277.36,277.36,9556.0
2021-02-02 14:20:00,277.57,278.28,277.43,277.53,12198.0,277.57,278.28,277.43,277.53,12198.0
2021-02-02 14:30:00,277.53,278.21,277.42,277.99,5640.0,277.53,278.21,277.42,277.99,5640.0
2021-02-02 14:40:00,277.96,278.56,277.84,278.45,8245.0,277.96,278.56,277.84,278.45,8245.0
2021-02-02 14:50:00,278.37,278.52,278.05,278.18,14583.0,278.37,278.52,278.05,278.18,14583.0
2021-02-02 15:00:00,278.22,278.27,277.57,277.93,20017.0,278.22,278.27,277.57,277.93,20017.0
2021-02-02 15:10:00,277.93,278.11,277.39,277.65,18124.0,277.93,278.11,277.39,277.65,18124.0
2021-02-02 15:20:00,277.82,278.26,277.62,278.23,14703.0,277.82,278.26,277.62,278.23,14703.0
2021-02-02 15:30:00,278.1,278.38,277.62,277.65,21331.0,278.1,278.38,277.62,277.65,21331.0
2021-02-02 15:40:00,277.7,278.0,277.63,277.76,21145.0,277.7,278.0,277.63,277.76,21145.0
2021-02-02 15:50:00,277.64,277.99,276.83,277.86,139891.0,277.64,277.99,276.83,277.86,139891.0
2021-02-03 09:30:00,269.99,275.88,269.38,275.49,196110.0,269.99,275.88,269.38,275.49,196110.0
2021-02-03 09:40:00,275.66,278.55,274.63,275.82,91623.0,275.66,278.55,274.63,275.82,91623.0
2021-02-03 09:50:00,275.82,276.64,271.81,271.97,50920.0,275.82,276.64,271.81,271.97,50920.0
2021-02-03 10:00:00,272.05,272.99,269.0,271.38,79400.0,272.05,272.99,269.0,271.38,79400.0
2021-02-03 10:10:00,271.41,271.9,267.38,268.06,96588.0,271.41,271.9,267.38,268.06,96588.0
2021-02-03 10:20:00,267.61,269.19,266.0,267.7,50592.0,267.61,269.19,266.0,267.7,50592.0
2021-02-03 10:30:00,268.03,268.86,266.96,268.02,32936.0,268.03,268.86,266.96,268.02,32936.0
2021-02-03 10:40:00,268.0,268.74,266.0,267.37,55214.0,268.0,268.74,266.0,267.37,55214.0
2021-02-03 10:50:00,267.32,269.44,266.69,268.55,35202.0,267.32,269.44,266.69,268.55,35202.0
2021-02-03 11:00:00,268.55,269.48,267.49,268.31,23898.0,268.55,269.48,267.49,268.31,23898.0
2021-02-03 11:10:00,268.49,268.94,267.49,267.7,27763.0,268.49,268.94,267.49,267.7,27763.0
2021-02-03 11:20:00,267.84,267.84,265.93,266.15,47180.0,267.84,267.84,265.93,266.15,47180.0
2021-02-03 11:30:00,266.28,267.5,266.06,266.78,23089.0,266.28,267.5,266.06,266.78,23089.0
2021-02-03 11:40:00,266.81,267.07,265.75,266.14,28657.0,266.81,267.07,265.75,266.14,28657.0
2021-02-03 11:50:00,266.2,266.72,265.85,266.49,15388.0,266.2,266.72,265.85,266.49,15388.0
2021-02-03 12:00:00,266.57,266.6,265.75,266.15,19557.0,266.57,266.6,265.75,266.15,19557.0
2021-02-03 12:10:00,266.32,266.32,264.9,265.34,36662.0,266.32,266.32,264.9,265.34,36662.0
2021-02-03 12:20:00,265.24,265.42,263.74,263.9,29861.0,265.24,265.42,263.74,263.9,29861.0
2021-02-03 12:30:00,263.81,265.93,262.08,265.76,55957.0,263.81,265.93,262.08,265.76,55957.0
2021-02-03 12:40:00,265.55,266.26,262.3,262.75,57948.0,265.55,266.26,262.3,262.75,57948.0
2021-02-03 12:50:00,262.92,264.42,262.9,263.5,21823.0,262.92,264.42,262.9,263.5,21823.0
2021-02-03 13:00:00,263.59,264.07,262.7,263.31,18855.0,263.59,264.07,262.7,263.31,18855.0
2021-02-03 13:10:00,263.32,263.78,262.69,262.9,24282.0,263.32,263.78,262.69,262.9,24282.0
2021-02-03 13:20:00,262.72,264.04,262.71,263.22,17279.0,262.72,264.04,262.71,263.22,17279.0
2021-02-03 13:30:00,263.41,263.91,263.12,263.46,15602.0,263.41,263.91,263.12,263.46,15602.0
2021-02-03 13:40:00,263.41,263.91,263.17,263.52,15289.0,263.41,263.91,263.17,263.52,15289.0
2021-02-03 13:50:00,263.43,263.83,263.28,263.68,20572.0,263.43,263.83,263.28,263.68,20572.0
2021-02-03 14:00:00,263.72,263.78,263.27,263.74,10796.0,263.72,263.78,263.27,263.74,10796.0
2021-02-03 14:10:00,263.59,264.76,263.4,263.62,51194.0,263.59,264.76,263.4,263.62,51194.0
2021-02-03 14:20:00,263.44,263.91,263.0,263.33,29225.0,263.44,263.91,263.0,263.33,29225.0
2021-02-03 14:30:00,263.27,264.21,263.27,263.79,11011.0,263.27,264.21,263.27,263.79,11011.0
2021-02-03 14:40:00,263.83,264.66,263.29,263.42,20935.0,263.83,264.66,263.29,263.42,20935.0
2021-02-03 14:50:00,263.49,263.87,263.23,263.42,19241.0,263.49,263.87,263.23,263.42,19241.0
2021-02-03 15:00:00,263.46,263.89,263.03,263.53,11940.0,263.46,263.89,263.03,263.53,11940.0
2021-02-03 15:10:00,263.67,263.83,263.11,263.15,37620.0,263.67,263.83,263.11,263.15,37620.0
2021-02-03 15:20:00,263.25,263.69,262.73,263.65,22261.0,263.25,263.69,262.73,263.65,22261.0
2021-02-03 15:30:00,263.62,263.78,263.02,263.46,24834.0,263.62,263.78,263.02,263.46,24834.0
2021-02-03 15:40:00,263.47,264.25,263.21,263.81,43254.0,263.47,264.25,263.21,263.81,43254.0
2021-02-03 15:50:00,263.69,263.8,263.25,263.38,140901.0,263.69,263.8,263.25,263.38,140901.0
2021-02-04 09:30:00,262.16,263.27,260.97,262.37,80550.0,262.16,263.27,260.97,262.37,80550.0
2021-02-04 09:40:00,262.75,263.38,262.37,263.25,52835.0,262.75,263.38,262.37,263.25,52835.0
2021-02-04 09:50:00,263.25,263.5,262.62,263.24,21050.0,263.25,263.5,262.62,263.24,21050.0
2021-02-04 10:00:00,263.14,263.51,262.69,263.12,47987.0,263.14,263.51,262.69,263.12,47987.0
2021-02-04 10:10:00,262.98,263.22,262.77,263.03,43027.0,262.98,263.22,262.77,263.03,43027.0
2021-02-04 10:20:00,263.0,263.14,262.19,262.31,83550.0,263.0,263.14,262.19,262.31,83550.0
2021-02-04 10:30:00,262.23,263.1,261.71,262.38,19414.0,262.23,263.1,261.71,262.38,19414.0
2021-02-04 10:40:00,262.25,263.31,262.23,263.31,15012.0,262.25,263.31,262.23,263.31,15012.0
2021-02-04 10:50:00,263.05,263.57,262.91,263.31,34723.0,263.05,263.57,262.91,263.31,34723.0
2021-02-04 11:00:00,263.27,265.66,263.2,265.66,21403.0,263.27,265.66,263.2,265.66,21403.0
2021-02-04 11:10:00,265.66,266.9,265.6,266.81,24170.0,265.66,266.9,265.6,266.81,24170.0
2021-02-04 11:20:00,266.91,267.37,266.42,267.16,17635.0,266.91,267.37,266.42,267.16,17635.0
2021-02-04 11:30:00,267.09,268.38,266.76,266.97,29144.0,267.09,268.38,266.76,266.97,29144.0
2021-02-04 11:40:00,266.97,267.62,266.48,267.48,17689.0,266.97,267.62,266.48,267.48,17689.0
2021-02-04 11:50:00,267.25,267.65,267.0,267.3,18822.0,267.25,267.65,267.0,267.3,18822.0
2021-02-04 12:00:00,267.27,267.87,266.69,267.87,16527.0,267.27,267.87,266.69,267.87,16527.0
2021-02-04 12:10:00,267.87,268.0,267.13,267.29,11806.0,267.87,268.0,267.13,267.29,11806.0
2021-02-04 12:20:00,267.29,268.8,267.28,268.8,26659.0,267.29,268.8,267.28,268.8,26659.0
2021-02-04 12:30:00,268.66,268.66,267.38,267.49,10153.0,268.66,268.66,267.38,267.49,10153.0
2021-02-04 12:40:00,267.5,268.03,267.0,267.24,16555.0,267.5,268.03,267.0,267.24,16555.0
2021-02-04 12:50:00,267.13,268.0,267.13,267.99,10167.0,267.13,268.0,267.13,267.99,10167.0
2021-02-04 13:00:00,267.98,268.37,267.48,268.21,13801.0,267.98,268.37,267.48,268.21,13801.0
2021-02-04 13:10:00,268.26,268.52,268.1,268.38,10429.0,268.26,268.52,268.1,268.38,10429.0
2021-02-04 13:20:00,268.38,268.5,268.03,268.08,11053.0,268.38,268.5,268.03,268.08,11053.0
2021-02-04 13:30:00,268.19,268.37,267.73,267.85,16731.0,268.19,268.37,267.73,267.85,16731.0
2021-02-04 13:40:00,267.9,268.5,267.81,268.13,11956.0,267.9,268.5,267.81,268.13,11956.0
2021-02-04 13:50:00,268.23,268.5,268.0,268.18,9099.0,268.23,268.5,268.0,268.18,9099.0
2021-02-04 14:00:00,268.19,268.74,268.19,268.74,8685.0,268.19,268.74,268.19,268.74,8685.0
2021-02-04 14:10:00,268.73,270.2,268.47,270.18,31736.0,268.73,270.2,268.47,270.18,31736.0
2021-02-04 14:20:00,270.02,270.39,269.79,269.95,22876.0,270.02,270.39,269.79,269.95,22876.0
2021-02-04 14:30:00,269.87,270.0,268.1,268.18,27447.0,269.87,270.0,268.1,268.18,27447.0
2021-02-04 14:40:00,268.06,268.79,268.0,268.26,21437.0,268.06,268.79,268.0,268.26,21437.0
2021-02-04 14:50:00,268.25,268.29,267.65,267.9,24339.0,268.25,268.29,267.65,267.9,24339.0
2021-02-04 15:00:00,267.89,268.55,267.49,268.55,28107.0,267.89,268.55,267.49,268.55,28107.0
2021-02-04 15:10:00,268.46,268.57,267.67,267.71,35433.0,268.46,268.57,267.67,267.71,35433.0
2021-02-04 15:20:00,267.81,268.18,267.75,267.95,18135.0,267.81,268.18,267.75,267.95,18135.0
2021-02-04 15:30:00,267.92,267.92,266.68,266.86,26233.0,267.92,267.92,266.68,266.86,26233.0
2021-02-04 15:40:00,266.79,268.14,266.61,268.0,44816.0,266.79,268.14,266.61,268.0,44816.0
2021-02-04 15:50:00,267.97,268.02,266.76,267.55,76176.0,267.97,268.02,266.76,267.55,76176.0
2021-02-05 09:30:00,268.56,268.56,264.64,265.63,41073.0,268.56,268.56,264.64,265.63,41073.0
2021-02-05 09:40:00,265.9,266.57,265.0,266.13,24618.0,265.9,266.57,265.0,266.13,24618.0
2021-02-05 09:50:00,266.15,267.58,265.8,267.51,19032.0,266.15,267.58,265.8,267.51,19032.0
2021-02-05 10:00:00,267.35,267.53,265.9,266.31,17011.0,267.35,267.53,265.9,266.31,17011.0
2021-02-05 10:10:00,266.28,266.3,265.3,265.36,15474.0,266.28,266.3,265.3,265.36,15474.0
2021-02-05 10:20:00,265.27,265.43,264.19,264.83,22897.0,265.27,265.43,264.19,264.83,22897.0
2021-02-05 10:30:00,264.82,265.41,264.5,265.07,9694.0,264.82,265.41,264.5,265.07,9694.0
2021-02-05 10:40:00,265.27,265.71,264.83,264.99,11416.0,265.27,265.71,264.83,264.99,11416.0
2021-02-05 10:50:00,264.97,265.28,264.65,264.85,13227.0,264.97,265.28,264.65,264.85,13227.0
2021-02-05 11:00:00,264.93,265.68,264.87,264.92,19175.0,264.93,265.68,264.87,264.92,19175.0
2021-02-05 11:10:00,264.92,265.23,264.55,264.63,26174.0,264.92,265.23,264.55,264.63,26174.0
2021-02-05 11:20:00,264.63,265.8,264.63,265.62,19162.0,264.63,265.8,264.63,265.62,19162.0
2021-02-05 11:30:00,265.69,266.19,265.1,266.19,16483.0,265.69,266.19,265.1,266.19,16483.0
2021-02-05 11:40:00,266.24,266.28,265.74,265.89,13662.0,266.24,266.28,265.74,265.89,13662.0
2021-02-05 11:50:00,265.82,266.1,265.64,265.74,8479.0,265.82,266.1,265.64,265.74,8479.0
2021-02-05 12:00:00,265.49,265.58,265.05,265.05,8038.0,265.49,265.58,265.05,265.05,8038.0
2021-02-05 12:10:00,265.05,265.08,264.38,264.59,22797.0,265.05,265.08,264.38,264.59,22797.0
2021-02-05 12:20:00,264.47,264.56,264.09,264.42,11095.0,264.47,264.56,264.09,264.42,11095.0
2021-02-05 12:30:00,264.56,264.56,263.89,263.9,18505.0,264.56,264.56,263.89,263.9,18505.0
2021-02-05 12:40:00,264.1,264.54,263.95,264.54,8414.0,264.1,264.54,263.95,264.54,8414.0
2021-02-05 12:50:00,264.45,265.2,264.37,265.15,17741.0,264.45,265.2,264.37,265.15,17741.0
2021-02-05 13:00:00,265.14,265.68,264.94,264.94,9657.0,265.14,265.68,264.94,264.94,9657.0
2021-02-05 13:10:00,264.8,265.38,264.66,265.28,6483.0,264.8,265.38,264.66,265.28,6483.0
2021-02-05 13:20:00,265.43,265.56,264.76,264.88,10877.0,265.43,265.56,264.76,264.88,10877.0
2021-02-05 13:30:00,264.86,265.32,264.83,265.12,7277.0,264.86,265.32,264.83,265.12,7277.0
2021-02-05 13:40:00,265.18,265.19,264.41,264.41,9790.0,265.18,265.19,264.41,264.41,9790.0
2021-02-05 13:50:00,264.43,264.43,264.0,264.0,11402.0,264.43,264.43,264.0,264.0,11402.0
2021-02-05 14:00:00,263.98,264.47,263.89,264.45,10489.0,263.98,264.47,263.89,264.45,10489.0
2021-02-05 14:10:00,264.5,265.17,264.19,265.16,16842.0,264.5,265.17,264.19,265.16,16842.0
2021-02-05 14:20:00,265.12,265.27,264.45,265.08,10586.0,265.12,265.27,264.45,265.08,10586.0
2021-02-05 14:30:00,265.09,265.31,264.86,265.18,6771.0,265.09,265.31,264.86,265.18,6771.0
2021-02-05 14:40:00,265.16,265.67,265.05,265.5,12474.0,265.16,265.67,265.05,265.5,12474.0
2021-02-05 14:50:00,265.44,266.12,265.11,265.88,10369.0,265.44,266.12,265.11,265.88,10369.0
2021-02-05 15:00:00,265.89,266.13,265.73,266.13,9095.0,265.89,266.13,265.73,266.13,9095.0
2021-02-05 15:10:00,266.21,266.67,266.18,266.3,9894.0,266.21,266.67,266.18,266.3,9894.0
2021-02-05 15:20:00,266.39,266.42,265.37,265.86,7709.0,266.39,266.42,265.37,265.86,7709.0
2021-02-05 15:30:00,265.85,266.01,265.41,265.81,14567.0,265.85,266.01,265.41,265.81,14567.0
2021-02-05 15:40:00,265.79,265.95,265.04,265.13,27811.0,265.79,265.95,265.04,265.13,27811.0
2021-02-05 15:50:00,265.09,265.57,265.04,265.34,47940.0,265.09,265.57,265.04,265.34,47940.0
2021-02-08 09:30:00,266.56,267.5,265.9,267.4,52754.0,266.56,267.5,265.9,267.4,52754.0
2021-02-08 09:40:00,267.43,267.86,266.25,266.84,15869.0,267.43,267.86,266.25,266.84,15869.0
2021-02-08 09:50:00,266.55,268.35,266.27,268.35,16812.0,266.55,268.35,266.27,268.35,16812.0
2021-02-08 10:00:00,268.34,269.27,268.24,269.27,11598.0,268.34,269.27,268.24,269.27,11598.0
2021-02-08 10:10:00,269.18,269.75,268.37,269.5,18056.0,269.18,269.75,268.37,269.5,18056.0
2021-02-08 10:20:00,269.49,270.02,269.01,269.55,23363.0,269.49,270.02,269.01,269.55,23363.0
2021-02-08 10:30:00,269.73,270.17,269.21,269.85,10317.0,269.73,270.17,269.21,269.85,10317.0
2021-02-08 10:40:00,269.95,269.95,268.86,269.28,11852.0,269.95,269.95,268.86,269.28,11852.0
2021-02-08 10:50:00,269.29,269.84,269.11,269.38,16660.0,269.29,269.84,269.11,269.38,16660.0
2021-02-08 11:00:00,269.66,269.87,267.59,267.63,17279.0,269.66,269.87,267.59,267.63,17279.0
2021-02-08 11:10:00,267.8,267.8,266.59,266.94,9612.0,267.8,267.8,266.59,266.94,9612.0
2021-02-08 11:20:00,267.03,267.37,266.78,267.0,8586.0,267.03,267.37,266.78,267.0,8586.0
2021-02-08 11:30:00,267.27,267.64,267.06,267.38,12060.0,267.27,267.64,267.06,267.38,12060.0
2021-02-08 11:40:00,267.27,267.37,266.63,266.82,13832.0,267.27,267.37,266.63,266.82,13832.0
2021-02-08 11:50:00,266.87,267.91,266.87,267.82,11102.0,266.87,267.91,266.87,267.82,11102.0
2021-02-08 12:00:00,268.0,268.59,268.0,268.47,8995.0,268.0,268.59,268.0,268.47,8995.0
2021-02-08 12:10:00,268.22,268.38,267.5,267.68,10870.0,268.22,268.38,267.5,267.68,10870.0
2021-02-08 12:20:00,267.62,268.04,267.48,267.86,7246.0,267.62,268.04,267.48,267.86,7246.0
2021-02-08 12:30:00,267.97,268.03,267.55,267.83,8241.0,267.97,268.03,267.55,267.83,8241.0
2021-02-08 12:40:00,267.68,269.31,267.61,269.31,9551.0,267.68,269.31,267.61,269.31,9551.0
2021-02-08 12:50:00,269.16,269.34,268.31,269.1,14071.0,269.16,269.34,268.31,269.1,14071.0
2021-02-08 13:00:00,268.93,269.13,268.27,268.27,8939.0,268.93,269.13,268.27,268.27,8939.0
2021-02-08 13:10:00,268.44,268.44,267.13,267.25,11897.0,268.44,268.44,267.13,267.25,11897.0
2021-02-08 13:20:00,267.16,267.57,266.0,266.34,16631.0,267.16,267.57,266.0,266.34,16631.0
2021-02-08 13:30:00,266.18,266.2,265.65,265.97,12924.0,266.18,266.2,265.65,265.97,12924.0
2021-02-08 13:40:00,265.96,266.51,265.86,266.0,14212.0,265.96,266.51,265.86,266.0,14212.0
2021-02-08 13:50:00,266.01,266.16,265.0,265.54,10107.0,266.01,266.16,265.0,265.54,10107.0
2021-02-08 14:00:00,265.58,266.54,265.4,266.5,9150.0,265.58,266.54,265.4,266.5,9150.0
2021-02-08 14:10:00,266.59,267.29,266.59,266.97,8572.0,266.59,267.29,266.59,266.97,8572.0
2021-02-08 14:20:00,267.01,268.16,266.83,268.09,12845.0,267.01,268.16,266.83,268.09,12845.0
2021-02-08 14:30:00,268.1,269.09,267.48,269.0,19478.0,268.1,269.09,267.48,269.0,19478.0
2021-02-08 14:40:00,269.02,270.02,269.0,269.36,21218.0,269.02,270.02,269.0,269.36,21218.0
2021-02-08 14:50:00,269.4,269.6,269.13,269.21,7511.0,269.4,269.6,269.13,269.21,7511.0
2021-02-08 15:00:00,269.12,269.14,268.62,268.68,5702.0,269.12,269.14,268.62,268.68,5702.0
2021-02-08 15:10:00,268.58,268.86,268.35,268.35,6193.0,268.58,268.86,268.35,268.35,6193.0
2021-02-08 15:20:00,268.43,269.03,268.29,268.77,9194.0,268.43,269.03,268.29,268.77,9194.0
2021-02-08 15:30:00,268.91,269.04,268.38,268.57,7932.0,268.91,269.04,268.38,268.57,7932.0
2021-02-08 15:40:00,268.71,268.99,268.57,268.72,12922.0,268.71,268.99,268.57,268.72,12922.0
2021-02-08 15:50:00,268.48,269.09,268.28,269.09,37147.0,268.48,269.09,268.28,269.09,37147.0
2021-02-09 09:30:00,268.2,268.78,265.96,266.85,25999.0,268.2,268.78,265.96,266.85,25999.0
2021-02-09 09:40:00,266.84,268.77,265.9,268.77,37522.0,266.84,268.77,265.9,268.77,37522.0
2021-02-09 09:50:00,268.87,268.99,267.74,268.2,9748.0,268.87,268.99,267.74,268.2,9748.0
2021-02-09 10:00:00,268.11,268.69,267.09,268.65,9195.0,268.11,268.69,267.09,268.65,9195.0
2021-02-09 10:10:00,268.33,268.88,268.17,268.31,5795.0,268.33,268.88,268.17,268.31,5795.0
2021-02-09 10:20:00,268.54,268.54,267.24,267.71,11512.0,268.54,268.54,267.24,267.71,11512.0
2021-02-09 10:30:00,267.71,268.36,267.28,267.38,5213.0,267.71,268.36,267.28,267.38,5213.0
2021-02-09 10:40:00,267.49,267.65,266.9,267.25,5300.0,267.49,267.65,266.9,267.25,5300.0
2021-02-09 10:50:00,267.05,267.06,266.47,266.57,8334.0,267.05,267.06,266.47,266.57,8334.0
2021-02-09 11:00:00,266.69,267.79,266.44,267.61,15181.0,266.69,267.79,266.44,267.61,15181.0
2021-02-09 11:10:00,267.41,267.74,267.2,267.33,8850.0,267.41,267.74,267.2,267.33,8850.0
2021-02-09 11:20:00,267.25,267.88,267.05,267.59,10705.0,267.25,267.88,267.05,267.59,10705.0
2021-02-09 11:30:00,267.74,267.74,267.03,267.25,5668.0,267.74,267.74,267.03,267.25,5668.0
2021-02-09 11:40:00,267.22,267.23,266.77,267.17,7719.0,267.22,267.23,266.77,267.17,7719.0
2021-02-09 11:50:00,267.14,267.15,266.73,266.73,6963.0,267.14,267.15,266.73,266.73,6963.0
2021-02-09 12:00:00,266.79,267.57,266.73,267.52,8080.0,266.79,267.57,266.73,267.52,8080.0
2021-02-09 12:10:00,267.52,268.28,267.51,268.21,9633.0,267.52,268.28,267.51,268.21,9633.0
2021-02-09 12:20:00,268.36,268.82,268.33,268.5,4591.0,268.36,268.82,268.33,268.5,4591.0
2021-02-09 12:30:00,268.32,268.43,268.0,268.01,5522.0,268.32,268.43,268.0,268.01,5522.0
2021-02-09 12:40:00,267.74,268.7,267.73,268.7,18334.0,267.74,268.7,267.73,268.7,18334.0
2021-02-09 12:50:00,268.85,269.15,268.56,268.59,5721.0,268.85,269.15,268.56,268.59,5721.0
2021-02-09 13:00:00,268.33,268.51,268.12,268.43,2100.0,268.33,268.51,268.12,268.43,2100.0
2021-02-09 13:10:00,268.49,268.49,268.13,268.37,2714.0,268.49,268.49,268.13,268.37,2714.0
2021-02-09 13:20:00,268.39,268.53,268.03,268.17,8019.0,268.39,268.53,268.03,268.17,8019.0
2021-02-09 13:30:00,268.34,269.14,268.19,268.92,20768.0,268.34,269.14,268.19,268.92,20768.0
2021-02-09 13:40:00,268.79,268.82,268.34,268.46,7827.0,268.79,268.82,268.34,268.46,7827.0
2021-02-09 13:50:00,268.35,268.56,268.15,268.23,5311.0,268.35,268.56,268.15,268.23,5311.0
2021-02-09 14:00:00,268.44,268.46,268.03,268.06,2740.0,268.44,268.46,268.03,268.06,2740.0
2021-02-09 14:10:00,268.08,268.36,267.82,268.22,8667.0,268.08,268.36,267.82,268.22,8667.0
2021-02-09 14:20:00,268.24,268.32,268.14,268.21,3069.0,268.24,268.32,268.14,268.21,3069.0
2021-02-09 14:30:00,268.22,268.51,268.05,268.39,8332.0,268.22,268.51,268.05,268.39,8332.0
2021-02-09 14:40:00,268.38,268.57,268.03,268.04,8646.0,268.38,268.57,268.03,268.04,8646.0
2021-02-09 14:50:00,268.09,268.3,267.75,268.04,10054.0,268.09,268.3,267.75,268.04,10054.0
2021-02-09 15:00:00,267.99,268.31,267.99,268.19,4946.0,267.99,268.31,267.99,268.19,4946.0
2021-02-09 15:10:00,268.36,268.36,267.78,267.85,5470.0,268.36,268.36,267.78,267.85,5470.0
2021-02-09 15:20:00,267.85,267.85,267.46,267.64,4139.0,267.85,267.85,267.46,267.64,4139.0
2021-02-09 15:30:00,267.65,268.72,267.59,268.59,6733.0,267.65,268.72,267.59,268.59,6733.0
2021-02-09 15:40:00,268.57,269.18,268.32,268.98,11421.0,268.57,269.18,268.32,268.98,11421.0
2021-02-09 15:50:00,268.94,269.39,268.74,269.3,34051.0,268.94,269.39,268.74,269.3,34051.0
2021-02-10 09:30:00,271.45,271.45,269.0,270.03,23336.0,271.45,271.45,269.0,270.03,23336.0
2021-02-10 09:40:00,270.04,270.51,269.46,270.38,17817.0,270.04,270.51,269.46,270.38,17817.0
2021-02-10 09:50:00,270.48,272.57,270.14,272.08,43944.0,270.48,272.57,270.14,272.08,43944.0
2021-02-10 10:00:00,271.71,272.48,271.12,271.91,22252.0,271.71,272.48,271.12,271.91,22252.0
2021-02-10 10:10:00,271.95,273.47,271.81,273.27,24133.0,271.95,273.47,271.81,273.27,24133.0
2021-02-10 10:20:00,273.02,273.18,272.17,272.2,27206.0,273.02,273.18,272.17,272.2,27206.0
2021-02-10 10:30:00,272.31,272.31,269.52,269.84,26879.0,272.31,272.31,269.52,269.84,26879.0
2021-02-10 10:40:00,269.85,270.04,268.47,268.94,27796.0,269.85,270.04,268.47,268.94,27796.0
2021-02-10 10:50:00,268.89,270.09,268.46,270.09,17485.0,268.89,270.09,268.46,270.09,17485.0
2021-02-10 11:00:00,270.06,270.86,269.85,270.72,20965.0,270.06,270.86,269.85,270.72,20965.0
2021-02-10 11:10:00,270.76,271.8,270.76,271.6,26440.0,270.76,271.8,270.76,271.6,26440.0
2021-02-10 11:20:00,271.6,271.71,270.73,270.85,17444.0,271.6,271.71,270.73,270.85,17444.0
2021-02-10 11:30:00,270.85,270.9,269.21,269.27,21350.0,270.85,270.9,269.21,269.27,21350.0
2021-02-10 11:40:00,269.27,269.77,269.15,269.24,14925.0,269.27,269.77,269.15,269.24,14925.0
2021-02-10 11:50:00,269.2,269.39,268.82,269.38,14144.0,269.2,269.39,268.82,269.38,14144.0
2021-02-10 12:00:00,269.28,269.7,269.09,269.1,13606.0,269.28,269.7,269.09,269.1,13606.0
2021-02-10 12:10:00,269.24,270.5,269.23,270.4,12862.0,269.24,270.5,269.23,270.4,12862.0
2021-02-10 12:20:00,270.38,270.87,270.13,270.71,10436.0,270.38,270.87,270.13,270.71,10436.0
2021-02-10 12:30:00,270.59,271.9,270.59,271.7,20936.0,270.59,271.9,270.59,271.7,20936.0
2021-02-10 12:40:00,271.74,272.99,271.55,272.99,32344.0,271.74,272.99,271.55,272.99,32344.0
2021-02-10 12:50:00,272.61,275.0,272.61,274.63,20339.0,272.61,275.0,272.61,274.63,20339.0
2021-02-10 13:00:00,274.81,275.0,274.49,274.62,16016.0,274.81,275.0,274.49,274.62,16016.0
2021-02-10 13:10:00,274.62,275.4,274.55,275.35,15955.0,274.62,275.4,274.55,275.35,15955.0
2021-02-10 13:20:00,275.29,277.0,275.2,276.0,20178.0,275.29,277.0,275.2,276.0,20178.0
2021-02-10 13:30:00,276.3,277.09,275.74,276.55,29267.0,276.3,277.09,275.74,276.55,29267.0
2021-02-10 13:40:00,276.33,276.95,275.48,276.17,29066.0,276.33,276.95,275.48,276.17,29066.0
2021-02-10 13:50:00,276.13,277.0,276.0,276.79,14643.0,276.13,277.0,276.0,276.79,14643.0
2021-02-10 14:00:00,276.99,277.04,276.07,276.32,21442.0,276.99,277.04,276.07,276.32,21442.0
2021-02-10 14:10:00,276.26,277.25,275.73,275.92,21371.0,276.26,277.25,275.73,275.92,21371.0
2021-02-10 14:20:00,275.93,276.1,275.19,275.89,20927.0,275.93,276.1,275.19,275.89,20927.0
2021-02-10 14:30:00,275.95,276.08,275.13,275.44,9608.0,275.95,276.08,275.13,275.44,9608.0
2021-02-10 14:40:00,275.44,276.07,275.34,275.68,11829.0,275.44,276.07,275.34,275.68,11829.0
2021-02-10 14:50:00,275.7,275.85,275.21,275.77,10836.0,275.7,275.85,275.21,275.77,10836.0
2021-02-10 15:00:00,275.85,276.28,275.57,275.57,11630.0,275.85,276.28,275.57,275.57,11630.0
2021-02-10 15:10:00,275.67,276.06,275.57,276.01,10520.0,275.67,276.06,275.57,276.01,10520.0
2021-02-10 15:20:00,276.11,276.2,275.36,275.77,15358.0,276.11,276.2,275.36,275.77,15358.0
2021-02-10 15:30:00,275.8,275.85,275.07,275.13,31395.0,275.8,275.85,275.07,275.13,31395.0
2021-02-10 15:40:00,275.16,275.21,273.89,274.03,26833.0,275.16,275.21,273.89,274.03,26833.0
2021-02-10 15:50:00,273.91,275.45,273.59,275.0,61533.0,273.91,275.45,273.59,275.0,61533.0
2021-02-11 09:30:00,278.51,278.94,276.69,278.51,61075.0,278.51,278.94,276.69,278.51,61075.0
2021-02-11 09:40:00,278.6,279.5,278.4,279.41,29701.0,278.6,279.5,278.4,279.41,29701.0
2021-02-11 09:50:00,279.6,280.26,277.95,277.95,52091.0,279.6,280.26,277.95,277.95,52091.0
2021-02-11 10:00:00,277.88,279.43,277.71,279.2,44185.0,277.88,279.43,277.71,279.2,44185.0
2021-02-11 10:10:00,279.2,279.4,278.91,278.98,20533.0,279.2,279.4,278.91,278.98,20533.0
2021-02-11 10:20:00,278.97,280.06,278.74,280.06,18321.0,278.97,280.06,278.74,280.06,18321.0
2021-02-11 10:30:00,280.06,282.1,280.06,281.78,24030.0,280.06,282.1,280.06,281.78,24030.0
2021-02-11 10:40:00,281.97,282.08,281.64,281.68,9099.0,281.97,282.08,281.64,281.68,9099.0
2021-02-11 10:50:00,281.67,282.11,281.49,282.0,20116.0,281.67,282.11,281.49,282.0,20116.0
2021-02-11 11:00:00,281.92,282.6,281.19,282.6,16273.0,281.92,282.6,281.19,282.6,16273.0
2021-02-11 11:10:00,282.62,282.75,281.88,282.06,12000.0,282.62,282.75,281.88,282.06,12000.0
2021-02-11 11:20:00,282.15,282.17,281.69,281.9,16123.0,282.15,282.17,281.69,281.9,16123.0
2021-02-11 11:30:00,281.85,281.85,281.15,281.15,13730.0,281.85,281.85,281.15,281.15,13730.0
2021-02-11 11:40:00,281.35,281.7,281.08,281.41,13782.0,281.35,281.7,281.08,281.41,13782.0
2021-02-11 11:50:00,281.36,282.65,281.25,282.46,23093.0,281.36,282.65,281.25,282.46,23093.0
2021-02-11 12:00:00,282.34,282.75,282.17,282.2,17387.0,282.34,282.75,282.17,282.2,17387.0
2021-02-11 12:10:00,282.19,282.28,280.0,280.0,28894.0,282.19,282.28,280.0,280.0,28894.0
2021-02-11 12:20:00,279.72,280.19,278.74,279.22,24962.0,279.72,280.19,278.74,279.22,24962.0
2021-02-11 12:30:00,279.36,281.05,279.26,280.89,16180.0,279.36,281.05,279.26,280.89,16180.0
2021-02-11 12:40:00,280.89,281.34,280.64,280.95,15353.0,280.89,281.34,280.64,280.95,15353.0
2021-02-11 12:50:00,280.95,281.93,280.69,281.85,18802.0,280.95,281.93,280.69,281.85,18802.0
2021-02-11 13:00:00,281.76,281.86,280.24,280.32,11962.0,281.76,281.86,280.24,280.32,11962.0
2021-02-11 13:10:00,280.24,280.54,279.88,279.95,13027.0,280.24,280.54,279.88,279.95,13027.0
2021-02-11 13:20:00,280.05,280.05,279.0,279.09,9443.0,280.05,280.05,279.0,279.09,9443.0
2021-02-11 13:30:00,279.0,279.57,279.0,279.47,9962.0,279.0,279.57,279.0,279.47,9962.0
2021-02-11 13:40:00,279.4,279.4,279.0,279.07,15871.0,279.4,279.4,279.0,279.07,15871.0
2021-02-11 13:50:00,279.14,279.35,279.0,279.08,15131.0,279.14,279.35,279.0,279.08,15131.0
2021-02-11 14:00:00,279.01,279.53,278.97,279.53,23968.0,279.01,279.53,278.97,279.53,23968.0
2021-02-11 14:10:00,279.5,279.58,278.99,279.03,12361.0,279.5,279.58,278.99,279.03,12361.0
2021-02-11 14:20:00,279.0,279.36,278.88,279.13,14292.0,279.0,279.36,278.88,279.13,14292.0
2021-02-11 14:30:00,279.11,279.23,278.96,279.06,8219.0,279.11,279.23,278.96,279.06,8219.0
2021-02-11 14:40:00,279.09,279.43,279.01,279.35,11350.0,279.09,279.43,279.01,279.35,11350.0
2021-02-11 14:50:00,279.29,280.34,279.24,280.21,13256.0,279.29,280.34,279.24,280.21,13256.0
2021-02-11 15:00:00,280.19,280.24,279.97,279.97,11539.0,280.19,280.24,279.97,279.97,11539.0
2021-02-11 15:10:00,279.93,280.17,279.6,279.6,9615.0,279.93,280.17,279.6,279.6,9615.0
2021-02-11 15:20:00,279.55,279.95,279.43,279.43,15499.0,279.55,279.95,279.43,279.43,15499.0
2021-02-11 15:30:00,279.49,279.58,279.18,279.37,15971.0,279.49,279.58,279.18,279.37,15971.0
2021-02-11 15:40:00,279.28,279.78,279.11,279.48,20129.0,279.28,279.78,279.11,279.48,20129.0
2021-02-11 15:50:00,279.58,279.9,278.58,278.81,57667.0,279.58,279.9,278.58,278.81,57667.0
2021-02-12 09:30:00,278.12,279.0,277.43,278.67,23794.0,278.12,279.0,277.43,278.67,23794.0
2021-02-12 09:40:00,278.66,279.83,278.57,279.49,10937.0,278.66,279.83,278.57,279.49,10937.0
2021-02-12 09:50:00,279.46,280.22,277.72,277.72,21043.0,279.46,280.22,277.72,277.72,21043.0
2021-02-12 10:00:00,277.96,278.53,277.78,278.29,8701.0,277.96,278.53,277.78,278.29,8701.0
2021-02-12 10:10:00,278.29,278.74,277.3,277.41,19804.0,278.29,278.74,277.3,277.41,19804.0
2021-02-12 10:20:00,277.42,277.61,275.5,275.73,12005.0,277.42,277.61,275.5,275.73,12005.0
2021-02-12 10:30:00,275.52,276.01,275.22,275.77,11845.0,275.52,276.01,275.22,275.77,11845.0
2021-02-12 10:40:00,275.89,276.22,275.16,275.28,20746.0,275.89,276.22,275.16,275.28,20746.0
2021-02-12 10:50:00,275.46,276.25,275.27,276.23,15809.0,275.46,276.25,275.27,276.23,15809.0
2021-02-12 11:00:00,276.18,276.48,275.29,275.52,63073.0,276.18,276.48,275.29,275.52,63073.0
2021-02-12 11:10:00,275.5,275.66,275.07,275.1,33192.0,275.5,275.66,275.07,275.1,33192.0
2021-02-12 11:20:00,275.11,275.49,274.83,274.95,29415.0,275.11,275.49,274.83,274.95,29415.0
2021-02-12 11:30:00,275.0,275.23,274.85,275.13,10744.0,275.0,275.23,274.85,275.13,10744.0
2021-02-12 11:40:00,275.11,275.5,274.91,275.5,10253.0,275.11,275.5,274.91,275.5,10253.0
2021-02-12 11:50:00,275.59,277.75,275.54,277.75,25610.0,275.59,277.75,275.54,277.75,25610.0
2021-02-12 12:00:00,277.69,278.43,277.69,278.43,9380.0,277.69,278.43,277.69,278.43,9380.0
2021-02-12 12:10:00,278.4,278.89,278.18,278.28,11498.0,278.4,278.89,278.18,278.28,11498.0
2021-02-12 12:20:00,278.25,278.29,277.55,277.55,6072.0,278.25,278.29,277.55,277.55,6072.0
2021-02-12 12:30:00,277.43,277.82,277.22,277.31,6397.0,277.43,277.82,277.22,277.31,6397.0
2021-02-12 12:40:00,277.21,277.21,276.63,276.7,9551.0,277.21,277.21,276.63,276.7,9551.0
2021-02-12 12:50:00,276.67,276.71,275.89,275.96,11170.0,276.67,276.71,275.89,275.96,11170.0
2021-02-12 13:00:00,276.11,276.18,275.84,276.11,11861.0,276.11,276.18,275.84,276.11,11861.0
2021-02-12 13:10:00,276.05,277.06,276.01,276.88,12404.0,276.05,277.06,276.01,276.88,12404.0
2021-02-12 13:20:00,276.75,277.04,276.58,276.95,5552.0,276.75,277.04,276.58,276.95,5552.0
2021-02-12 13:30:00,277.09,277.16,276.9,277.1,5035.0,277.09,277.16,276.9,277.1,5035.0
2021-02-12 13:40:00,277.16,277.78,277.1,277.78,7622.0,277.16,277.78,277.1,277.78,7622.0
2021-02-12 13:50:00,277.84,277.87,276.91,277.07,6931.0,277.84,277.87,276.91,277.07,6931.0
2021-02-12 14:00:00,277.04,277.24,276.34,276.69,10467.0,277.04,277.24,276.34,276.69,10467.0
2021-02-12 14:10:00,276.61,276.99,276.55,276.99,3681.0,276.61,276.99,276.55,276.99,3681.0
2021-02-12 14:20:00,277.03,277.31,276.76,276.96,12791.0,277.03,277.31,276.76,276.96,12791.0
2021-02-12 14:30:00,276.9,277.1,276.9,277.1,2600.0,276.9,277.1,276.9,277.1,2600.0
2021-02-12 14:40:00,277.01,277.06,276.11,276.11,11771.0,277.01,277.06,276.11,276.11,11771.0
2021-02-12 14:50:00,276.04,276.18,275.8,275.8,5563.0,276.04,276.18,275.8,275.8,5563.0
2021-02-12 15:00:00,275.84,275.91,275.25,275.37,7395.0,275.84,275.91,275.25,275.37,7395.0
2021-02-12 15:10:00,275.39,276.17,275.39,276.11,6755.0,275.39,276.17,275.39,276.11,6755.0
2021-02-12 15:20:00,276.05,276.16,275.85,276.16,6961.0,276.05,276.16,275.85,276.16,6961.0
2021-02-12 15:30:00,276.07,276.14,275.85,275.96,10329.0,276.07,276.14,275.85,275.96,10329.0
2021-02-12 15:40:00,276.08,276.9,276.07,276.85,14530.0,276.08,276.9,276.07,276.85,14530.0
2021-02-12 15:50:00,277.02,278.34,276.83,278.03,58156.0,277.02,278.34,276.83,278.03,58156.0
2021-02-16 09:30:00,276.36,280.69,275.0,280.13,56018.0,276.36,280.69,275.0,280.13,56018.0
2021-02-16 09:40:00,280.07,281.0,280.06,280.75,21078.0,280.07,281.0,280.06,280.75,21078.0
2021-02-16 09:50:00,280.74,281.15,280.12,280.49,28628.0,280.74,281.15,280.12,280.49,28628.0
2021-02-16 10:00:00,280.66,281.6,280.38,281.22,20216.0,280.66,281.6,280.38,281.22,20216.0
2021-02-16 10:10:00,281.0,281.23,280.0,280.12,19032.0,281.0,281.23,280.0,280.12,19032.0
2021-02-16 10:20:00,279.99,280.12,279.07,279.54,22146.0,279.99,280.12,279.07,279.54,22146.0
2021-02-16 10:30:00,279.53,279.55,278.56,278.77,16124.0,279.53,279.55,278.56,278.77,16124.0
2021-02-16 10:40:00,278.57,279.22,278.4,278.97,46617.0,278.57,279.22,278.4,278.97,46617.0
2021-02-16 10:50:00,279.06,279.97,278.8,279.78,28301.0,279.06,279.97,278.8,279.78,28301.0
2021-02-16 11:00:00,279.78,281.89,279.61,281.88,35193.0,279.78,281.89,279.61,281.88,35193.0
2021-02-16 11:10:00,281.65,281.74,280.58,281.74,17280.0,281.65,281.74,280.58,281.74,17280.0
2021-02-16 11:20:00,281.9,282.18,281.09,281.26,13843.0,281.9,282.18,281.09,281.26,13843.0
2021-02-16 11:30:00,281.27,281.8,280.6,280.8,16365.0,281.27,281.8,280.6,280.8,16365.0
2021-02-16 11:40:00,280.82,281.37,280.58,280.81,8543.0,280.82,281.37,280.58,280.81,8543.0
2021-02-16 11:50:00,280.33,280.33,279.4,279.57,8752.0,280.33,280.33,279.4,279.57,8752.0
2021-02-16 12:00:00,279.59,280.48,279.25,279.35,11185.0,279.59,280.48,279.25,279.35,11185.0
2021-02-16 12:10:00,279.42,280.23,279.42,280.23,5826.0,279.42,280.23,279.42,280.23,5826.0
2021-02-16 12:20:00,280.27,281.33,280.26,281.33,4081.0,280.27,281.33,280.26,281.33,4081.0
2021-02-16 12:30:00,281.34,282.19,281.14,281.86,9812.0,281.34,282.19,281.14,281.86,9812.0
2021-02-16 12:40:00,281.94,282.23,281.78,281.92,11474.0,281.94,282.23,281.78,281.92,11474.0
2021-02-16 12:50:00,282.02,282.24,281.9,282.15,5618.0,282.02,282.24,281.9,282.15,5618.0
2021-02-16 13:00:00,282.28,282.37,281.83,281.94,9342.0,282.28,282.37,281.83,281.94,9342.0
2021-02-16 13:10:00,281.81,281.96,281.67,281.85,8769.0,281.81,281.96,281.67,281.85,8769.0
2021-02-16 13:20:00,281.85,282.11,281.38,281.48,12265.0,281.85,282.11,281.38,281.48,12265.0
2021-02-16 13:30:00,281.49,281.95,281.07,281.95,17457.0,281.49,281.95,281.07,281.95,17457.0
2021-02-16 13:40:00,281.98,282.08,281.22,281.76,17073.0,281.98,282.08,281.22,281.76,17073.0
2021-02-16 13:50:00,281.86,281.91,281.38,281.5,9159.0,281.86,281.91,281.38,281.5,9159.0
2021-02-16 14:00:00,281.5,281.98,281.44,281.76,5615.0,281.5,281.98,281.44,281.76,5615.0
2021-02-16 14:10:00,281.76,281.86,281.53,281.86,8559.0,281.76,281.86,281.53,281.86,8559.0
2021-02-16 14:20:00,281.96,282.37,281.77,282.37,8012.0,281.96,282.37,281.77,282.37,8012.0
2021-02-16 14:30:00,282.24,282.69,282.13,282.55,9944.0,282.24,282.69,282.13,282.55,9944.0
2021-02-16 14:40:00,282.56,283.0,281.86,282.0,12300.0,282.56,283.0,281.86,282.0,12300.0
2021-02-16 14:50:00,282.02,282.1,281.25,281.65,7824.0,282.02,282.1,281.25,281.65,7824.0
2021-02-16 15:00:00,281.6,282.1,281.53,281.88,11527.0,281.6,282.1,281.53,281.88,11527.0
2021-02-16 15:10:00,281.84,281.91,280.92,280.95,11333.0,281.84,281.91,280.92,280.95,11333.0
2021-02-16 15:20:00,281.08,281.33,280.98,281.14,11927.0,281.08,281.33,280.98,281.14,11927.0
2021-02-16 15:30:00,281.07,281.21,280.91,280.91,11816.0,281.07,281.21,280.91,280.91,11816.0
2021-02-16 15:40:00,280.88,281.37,280.7,280.79,13968.0,280.88,281.37,280.7,280.79,13968.0
2021-02-16 15:50:00,280.73,280.73,278.4,279.33,62625.0,280.73,280.73,278.4,279.33,62625.0
2021-02-17 09:30:00,275.48,278.83,275.23,278.8,50502.0,275.48,278.83,275.23,278.8,50502.0
2021-02-17 09:40:00,278.82,280.06,278.5,279.56,22658.0,278.82,280.06,278.5,279.56,22658.0
2021-02-17 09:50:00,279.48,279.48,277.37,277.55,10156.0,279.48,279.48,277.37,277.55,10156.0
2021-02-17 10:00:00,277.67,278.24,276.56,277.45,15543.0,277.67,278.24,276.56,277.45,15543.0
2021-02-17 10:10:00,277.68,277.85,276.0,276.81,22342.0,277.68,277.85,276.0,276.81,22342.0
2021-02-17 10:20:00,276.91,276.91,275.99,276.0,12290.0,276.91,276.91,275.99,276.0,12290.0
2021-02-17 10:30:00,276.0,276.06,274.41,275.46,28296.0,276.0,276.06,274.41,275.46,28296.0
2021-02-17 10:40:00,275.56,276.06,275.2,275.43,12988.0,275.56,276.06,275.2,275.43,12988.0
2021-02-17 10:50:00,275.25,275.65,275.16,275.31,16864.0,275.25,275.65,275.16,275.31,16864.0
2021-02-17 11:00:00,275.3,275.48,274.52,274.95,12923.0,275.3,275.48,274.52,274.95,12923.0
2021-02-17 11:10:00,274.95,275.52,274.86,274.88,13999.0,274.95,275.52,274.86,274.88,13999.0
2021-02-17 11:20:00,274.8,274.99,273.77,274.34,10932.0,274.8,274.99,273.77,274.34,10932.0
2021-02-17 11:30:00,274.52,274.88,273.87,273.87,11691.0,274.52,274.88,273.87,273.87,11691.0
2021-02-17 11:40:00,274.01,274.41,273.7,274.0,6700.0,274.01,274.41,273.7,274.0,6700.0
2021-02-17 11:50:00,273.98,275.2,273.84,275.2,11020.0,273.98,275.2,273.84,275.2,11020.0
2021-02-17 12:00:00,275.29,275.72,274.63,274.81,7240.0,275.29,275.72,274.63,274.81,7240.0
2021-02-17 12:10:00,274.7,275.21,274.43,274.84,7840.0,274.7,275.21,274.43,274.84,7840.0
2021-02-17 12:20:00,274.73,274.81,274.47,274.81,4086.0,274.73,274.81,274.47,274.81,4086.0
2021-02-17 12:30:00,274.85,275.09,274.3,274.43,7156.0,274.85,275.09,274.3,274.43,7156.0
2021-02-17 12:40:00,274.52,274.99,274.52,274.71,4903.0,274.52,274.99,274.52,274.71,4903.0
2021-02-17 12:50:00,274.77,275.7,274.77,275.63,7154.0,274.77,275.7,274.77,275.63,7154.0
2021-02-17 13:00:00,275.68,275.74,275.35,275.67,4743.0,275.68,275.74,275.35,275.67,4743.0
2021-02-17 13:10:00,275.73,275.74,275.23,275.32,4825.0,275.73,275.74,275.23,275.32,4825.0
2021-02-17 13:20:00,275.37,275.52,275.3,275.51,5276.0,275.37,275.52,275.3,275.51,5276.0
2021-02-17 13:30:00,275.44,275.47,274.51,274.67,8604.0,275.44,275.47,274.51,274.67,8604.0
2021-02-17 13:40:00,274.67,275.67,274.64,275.67,8997.0,274.67,275.67,274.64,275.67,8997.0
2021-02-17 13:50:00,275.48,275.77,274.84,274.93,9962.0,275.48,275.77,274.84,274.93,9962.0
2021-02-17 14:00:00,274.93,275.44,274.83,275.44,5644.0,274.93,275.44,274.83,275.44,5644.0
2021-02-17 14:10:00,275.44,276.6,275.42,276.55,9647.0,275.44,276.6,275.42,276.55,9647.0
2021-02-17 14:20:00,276.53,277.35,275.84,275.91,17458.0,276.53,277.35,275.84,275.91,17458.0
2021-02-17 14:30:00,275.79,275.85,275.39,275.62,5147.0,275.79,275.85,275.39,275.62,5147.0
2021-02-17 14:40:00,275.62,276.51,275.62,276.28,8246.0,275.62,276.51,275.62,276.28,8246.0
2021-02-17 14:50:00,276.4,276.67,276.26,276.52,7399.0,276.4,276.67,276.26,276.52,7399.0
2021-02-17 15:00:00,276.52,276.89,276.46,276.74,7495.0,276.52,276.89,276.46,276.74,7495.0
2021-02-17 15:10:00,276.75,276.99,276.61,276.61,7778.0,276.75,276.99,276.61,276.61,7778.0
2021-02-17 15:20:00,276.66,277.27,276.59,276.71,15303.0,276.66,277.27,276.59,276.71,15303.0
2021-02-17 15:30:00,276.68,277.19,276.37,276.69,16020.0,276.68,277.19,276.37,276.69,16020.0
2021-02-17 15:40:00,276.75,276.88,276.25,276.68,18663.0,276.75,276.88,276.25,276.68,18663.0
2021-02-17 15:50:00,276.75,276.99,276.48,276.67,35506.0,276.75,276.99,276.48,276.67,35506.0
2021-02-18 09:30:00,274.85,275.38,273.81,275.01,24384.0,274.85,275.38,273.81,275.01,24384.0
2021-02-18 09:40:00,274.6,275.46,274.34,274.77,7050.0,274.6,275.46,274.34,274.77,7050.0
2021-02-18 09:50:00,274.67,274.91,273.81,274.71,11401.0,274.67,274.91,273.81,274.71,11401.0
2021-02-18 10:00:00,274.61,275.18,273.64,273.81,15035.0,274.61,275.18,273.64,273.81,15035.0
2021-02-18 10:10:00,273.84,274.14,273.17,273.25,7860.0,273.84,274.14,273.17,273.25,7860.0
2021-02-18 10:20:00,273.19,273.2,272.65,272.95,10397.0,273.19,273.2,272.65,272.95,10397.0
2021-02-18 10:30:00,272.79,273.84,272.68,273.72,10584.0,272.79,273.84,272.68,273.72,10584.0
2021-02-18 10:40:00,273.67,273.95,273.62,273.69,4440.0,273.67,273.95,273.62,273.69,4440.0
2021-02-18 10:50:00,273.68,274.25,273.14,273.76,9439.0,273.68,274.25,273.14,273.76,9439.0
2021-02-18 11:00:00,273.75,273.75,273.21,273.22,7504.0,273.75,273.75,273.21,273.22,7504.0
2021-02-18 11:10:00,273.29,273.45,272.95,273.45,8918.0,273.29,273.45,272.95,273.45,8918.0
2021-02-18 11:20:00,273.62,274.05,272.96,272.96,14762.0,273.62,274.05,272.96,272.96,14762.0
2021-02-18 11:30:00,272.97,273.74,272.95,273.05,10197.0,272.97,273.74,272.95,273.05,10197.0
2021-02-18 11:40:00,273.07,273.07,272.83,272.91,6274.0,273.07,273.07,272.83,272.91,6274.0
2021-02-18 11:50:00,272.91,273.58,272.9,273.09,8625.0,272.91,273.58,272.9,273.09,8625.0
2021-02-18 12:00:00,273.12,273.12,272.1,272.1,8963.0,273.12,273.12,272.1,272.1,8963.0
2021-02-18 12:10:00,272.15,273.05,272.0,273.0,10361.0,272.15,273.05,272.0,273.0,10361.0
2021-02-18 12:20:00,272.99,274.25,272.99,273.73,18759.0,272.99,274.25,272.99,273.73,18759.0
2021-02-18 12:30:00,273.56,274.0,273.5,273.59,7305.0,273.56,274.0,273.5,273.59,7305.0
2021-02-18 12:40:00,273.62,274.28,273.62,274.06,10451.0,273.62,274.28,273.62,274.06,10451.0
2021-02-18 12:50:00,273.96,274.48,273.44,274.22,10816.0,273.96,274.48,273.44,274.22,10816.0
2021-02-18 13:00:00,274.25,274.26,273.67,273.69,7269.0,274.25,274.26,273.67,273.69,7269.0
2021-02-18 13:10:00,273.63,274.5,273.46,274.32,9875.0,273.63,274.5,273.46,274.32,9875.0
2021-02-18 13:20:00,274.47,274.71,273.95,274.57,7192.0,274.47,274.71,273.95,274.57,7192.0
2021-02-18 13:30:00,274.58,274.88,274.58,274.62,5079.0,274.58,274.88,274.58,274.62,5079.0
2021-02-18 13:40:00,274.61,275.27,274.59,275.13,18304.0,274.61,275.27,274.59,275.13,18304.0
2021-02-18 13:50:00,275.0,275.07,274.66,274.87,6939.0,275.0,275.07,274.66,274.87,6939.0
2021-02-18 14:00:00,274.78,275.55,274.71,275.53,11861.0,274.78,275.55,274.71,275.53,11861.0
2021-02-18 14:10:00,275.42,275.86,275.42,275.47,9509.0,275.42,275.86,275.42,275.47,9509.0
2021-02-18 14:20:00,275.57,275.78,275.38,275.66,6286.0,275.57,275.78,275.38,275.66,6286.0
2021-02-18 14:30:00,275.68,276.02,275.64,275.94,6145.0,275.68,276.02,275.64,275.94,6145.0
2021-02-18 14:40:00,275.9,277.01,275.9,276.87,18575.0,275.9,277.01,275.9,276.87,18575.0
2021-02-18 14:50:00,276.87,277.31,276.73,277.3,11826.0,276.87,277.31,276.73,277.3,11826.0
2021-02-18 15:00:00,277.37,277.81,277.34,277.56,15504.0,277.37,277.81,277.34,277.56,15504.0
2021-02-18 15:10:00,277.56,277.74,277.22,277.5,14829.0,277.56,277.74,277.22,277.5,14829.0
2021-02-18 15:20:00,277.55,277.97,277.33,277.59,13470.0,277.55,277.97,277.33,277.59,13470.0
2021-02-18 15:30:00,277.67,277.67,276.86,277.24,19111.0,277.67,277.67,276.86,277.24,19111.0
2021-02-18 15:40:00,277.27,277.5,276.67,276.68,21224.0,277.27,277.5,276.67,276.68,21224.0
2021-02-18 15:50:00,276.76,276.84,275.44,275.9,63595.0,276.76,276.84,275.44,275.9,63595.0
2021-02-19 09:30:00,277.98,281.45,276.11,280.4,89283.0,277.98,281.45,276.11,280.4,89283.0
2021-02-19 09:40:00,280.4,280.4,278.01,278.28,32322.0,280.4,280.4,278.01,278.28,32322.0
2021-02-19 09:50:00,278.13,278.13,276.37,276.5,20218.0,278.13,278.13,276.37,276.5,20218.0
2021-02-19 10:00:00,276.64,276.87,275.87,275.89,19144.0,276.64,276.87,275.87,275.89,19144.0
2021-02-19 10:10:00,276.07,277.0,275.86,276.7,17610.0,276.07,277.0,275.86,276.7,17610.0
2021-02-19 10:20:00,276.85,279.97,276.79,279.7,39782.0,276.85,279.97,276.79,279.7,39782.0
2021-02-19 10:30:00,279.84,279.84,278.85,279.01,14490.0,279.84,279.84,278.85,279.01,14490.0
2021-02-19 10:40:00,279.21,279.25,277.71,277.88,9708.0,279.21,279.25,277.71,277.88,9708.0
2021-02-19 10:50:00,277.89,278.64,277.89,278.58,10531.0,277.89,278.64,277.89,278.58,10531.0
2021-02-19 11:00:00,278.57,279.33,278.51,279.33,6250.0,278.57,279.33,278.51,279.33,6250.0
2021-02-19 11:10:00,279.35,280.1,279.33,279.88,8809.0,279.35,280.1,279.33,279.88,8809.0
2021-02-19 11:20:00,279.88,279.98,278.7,278.71,11819.0,279.88,279.98,278.7,278.71,11819.0
2021-02-19 11:30:00,278.74,279.86,278.56,279.68,20815.0,278.74,279.86,278.56,279.68,20815.0
2021-02-19 11:40:00,279.68,280.34,279.5,279.5,26814.0,279.68,280.34,279.5,279.5,26814.0
2021-02-19 11:50:00,279.36,280.3,278.92,279.16,60113.0,279.36,280.3,278.92,279.16,60113.0
2021-02-19 12:00:00,279.11,280.0,278.93,280.0,46423.0,279.11,280.0,278.93,280.0,46423.0
2021-02-19 12:10:00,280.0,280.98,279.81,280.59,37212.0,280.0,280.98,279.81,280.59,37212.0
2021-02-19 12:20:00,280.45,281.23,280.32,280.38,36539.0,280.45,281.23,280.32,280.38,36539.0
2021-02-19 12:30:00,280.31,280.83,280.28,280.6,13628.0,280.31,280.83,280.28,280.6,13628.0
2021-02-19 12:40:00,280.54,280.88,280.37,280.75,10031.0,280.54,280.88,280.37,280.75,10031.0
2021-02-19 12:50:00,280.69,280.79,280.35,280.72,8740.0,280.69,280.79,280.35,280.72,8740.0
2021-02-19 13:00:00,280.63,280.83,280.49,280.49,7800.0,280.63,280.83,280.49,280.49,7800.0
2021-02-19 13:10:00,280.49,280.73,280.48,280.49,8477.0,280.49,280.73,280.48,280.49,8477.0
2021-02-19 13:20:00,280.49,280.59,280.04,280.39,11802.0,280.49,280.59,280.04,280.39,11802.0
2021-02-19 13:30:00,280.35,280.38,280.15,280.28,7408.0,280.35,280.38,280.15,280.28,7408.0
2021-02-19 13:40:00,280.28,280.8,280.27,280.65,10799.0,280.28,280.8,280.27,280.65,10799.0
2021-02-19 13:50:00,280.61,280.63,279.64,279.73,25389.0,280.61,280.63,279.64,279.73,25389.0
2021-02-19 14:00:00,279.8,280.49,279.72,280.49,5942.0,279.8,280.49,279.72,280.49,5942.0
2021-02-19 14:10:00,280.55,280.57,279.82,279.82,8901.0,280.55,280.57,279.82,279.82,8901.0
2021-02-19 14:20:00,279.59,279.67,279.09,279.17,20333.0,279.59,279.67,279.09,279.17,20333.0
2021-02-19 14:30:00,279.21,279.81,279.13,279.81,7408.0,279.21,279.81,279.13,279.81,7408.0
2021-02-19 14:40:00,279.67,280.23,279.49,279.7,11841.0,279.67,280.23,279.49,279.7,11841.0
2021-02-19 14:50:00,279.57,279.91,279.51,279.81,7797.0,279.57,279.91,279.51,279.81,7797.0
2021-02-19 15:00:00,279.78,280.0,279.01,279.18,7200.0,279.78,280.0,279.01,279.18,7200.0
2021-02-19 15:10:00,279.19,279.59,279.1,279.4,7000.0,279.19,279.59,279.1,279.4,7000.0
2021-02-19 15:20:00,279.32,279.48,279.01,279.36,12237.0,279.32,279.48,279.01,279.36,12237.0
2021-02-19 15:30:00,279.42,279.64,279.28,279.53,11038.0,279.42,279.64,279.28,279.53,11038.0
2021-02-19 15:40:00,279.61,279.72,278.8,278.93,17472.0,279.61,279.72,278.8,278.93,17472.0
2021-02-19 15:50:00,278.77,278.87,277.33,278.35,62110.0,278.77,278.87,277.33,278.35,62110.0
2021-02-22 09:30:00,276.99,276.99,274.53,275.92,31783.0,276.99,276.99,274.53,275.92,31783.0
2021-02-22 09:40:00,275.56,276.58,275.49,275.81,21166.0,275.56,276.58,275.49,275.81,21166.0
2021-02-22 09:50:00,275.75,276.71,275.33,276.56,11899.0,275.75,276.71,275.33,276.56,11899.0
2021-02-22 10:00:00,276.63,277.46,276.35,276.62,15704.0,276.63,277.46,276.35,276.62,15704.0
2021-02-22 10:10:00,276.69,277.25,276.31,276.61,9999.0,276.69,277.25,276.31,276.61,9999.0
2021-02-22 10:20:00,276.49,277.05,276.33,276.95,10541.0,276.49,277.05,276.33,276.95,10541.0
2021-02-22 10:30:00,276.9,277.09,276.77,277.0,17929.0,276.9,277.09,276.77,277.0,17929.0
2021-02-22 10:40:00,276.97,277.36,276.63,277.21,14513.0,276.97,277.36,276.63,277.21,14513.0
2021-02-22 10:50:00,277.25,278.0,276.87,277.2,62955.0,277.25,278.0,276.87,277.2,62955.0
2021-02-22 11:00:00,277.25,277.82,277.24,277.81,9714.0,277.25,277.82,277.24,277.81,9714.0
2021-02-22 11:10:00,277.92,279.3,277.66,279.23,15415.0,277.92,279.3,277.66,279.23,15415.0
2021-02-22 11:20:00,279.27,279.29,278.6,278.84,30709.0,279.27,279.29,278.6,278.84,30709.0
2021-02-22 11:30:00,278.66,280.53,278.29,280.41,22817.0,278.66,280.53,278.29,280.41,22817.0
2021-02-22 11:40:00,280.44,281.5,280.16,280.56,22921.0,280.44,281.5,280.16,280.56,22921.0
2021-02-22 11:50:00,280.6,281.33,279.86,281.33,10009.0,280.6,281.33,279.86,281.33,10009.0
2021-02-22 12:00:00,281.52,281.72,279.84,280.5,12591.0,281.52,281.72,279.84,280.5,12591.0
2021-02-22 12:10:00,280.44,280.62,279.83,280.07,11932.0,280.44,280.62,279.83,280.07,11932.0
2021-02-22 12:20:00,279.99,280.58,279.86,280.52,6710.0,279.99,280.58,279.86,280.52,6710.0
2021-02-22 12:30:00,280.67,280.74,280.09,280.74,5604.0,280.67,280.74,280.09,280.74,5604.0
2021-02-22 12:40:00,280.81,281.28,280.76,281.19,5607.0,280.81,281.28,280.76,281.19,5607.0
2021-02-22 12:50:00,281.22,283.78,281.22,283.57,15047.0,281.22,283.78,281.22,283.57,15047.0
2021-02-22 13:00:00,283.69,284.44,283.39,284.35,20002.0,283.69,284.44,283.39,284.35,20002.0
2021-02-22 13:10:00,284.47,284.88,284.35,284.81,12369.0,284.47,284.88,284.35,284.81,12369.0
2021-02-22 13:20:00,284.8,285.33,284.32,285.33,13612.0,284.8,285.33,284.32,285.33,13612.0
2021-02-22 13:30:00,285.43,286.95,285.28,286.77,23522.0,285.43,286.95,285.28,286.77,23522.0
2021-02-22 13:40:00,286.84,287.58,286.74,287.38,27560.0,286.84,287.58,286.74,287.38,27560.0
2021-02-22 13:50:00,287.45,288.0,287.16,287.63,17648.0,287.45,288.0,287.16,287.63,17648.0
2021-02-22 14:00:00,287.8,288.08,286.94,286.95,17689.0,287.8,288.08,286.94,286.95,17689.0
2021-02-22 14:10:00,287.02,287.95,286.99,287.19,20155.0,287.02,287.95,286.99,287.19,20155.0
2021-02-22 14:20:00,287.19,287.2,285.99,286.0,24393.0,287.19,287.2,285.99,286.0,24393.0
2021-02-22 14:30:00,285.8,286.12,284.99,285.09,11101.0,285.8,286.12,284.99,285.09,11101.0
2021-02-22 14:40:00,285.11,285.15,283.67,283.84,17746.0,285.11,285.15,283.67,283.84,17746.0
2021-02-22 14:50:00,283.75,284.66,283.69,284.55,9961.0,283.75,284.66,283.69,284.55,9961.0
2021-02-22 15:00:00,284.55,284.55,283.87,284.15,9873.0,284.55,284.55,283.87,284.15,9873.0
2021-02-22 15:10:00,284.31,285.1,283.72,284.56,24109.0,284.31,285.1,283.72,284.56,24109.0
2021-02-22 15:20:00,284.61,285.47,284.52,284.84,15789.0,284.61,285.47,284.52,284.84,15789.0
2021-02-22 15:30:00,284.91,285.06,284.4,284.7,17910.0,284.91,285.06,284.4,284.7,17910.0
2021-02-22 15:40:00,284.58,285.44,284.57,285.23,37406.0,284.58,285.44,284.57,285.23,37406.0
2021-02-22 15:50:00,285.02,285.11,283.81,284.64,112265.0,285.02,285.11,283.81,284.64,112265.0
2021-02-23 09:30:00,281.52,282.88,280.49,280.86,47524.0,281.52,282.88,280.49,280.86,47524.0
2021-02-23 09:40:00,280.85,281.47,279.01,280.44,45387.0,280.85,281.47,279.01,280.44,45387.0
2021-02-23 09:50:00,280.32,283.44,279.51,282.78,40159.0,280.32,283.44,279.51,282.78,40159.0
2021-02-23 10:00:00,282.79,284.87,282.45,283.78,36174.0,282.79,284.87,282.45,283.78,36174.0
2021-02-23 10:10:00,283.54,284.55,282.66,282.71,46049.0,283.54,284.55,282.66,282.71,46049.0
2021-02-23 10:20:00,282.66,282.66,280.67,281.44,22350.0,282.66,282.66,280.67,281.44,22350.0
2021-02-23 10:30:00,281.46,281.46,280.12,280.44,15996.0,281.46,281.46,280.12,280.44,15996.0
2021-02-23 10:40:00,280.26,281.31,279.22,280.67,17207.0,280.26,281.31,279.22,280.67,17207.0
2021-02-23 10:50:00,280.62,280.67,278.18,279.51,25421.0,280.62,280.67,278.18,279.51,25421.0
2021-02-23 11:00:00,279.54,280.24,279.25,279.25,11694.0,279.54,280.24,279.25,279.25,11694.0
2021-02-23 11:10:00,279.06,279.8,278.0,278.01,14610.0,279.06,279.8,278.0,278.01,14610.0
2021-02-23 11:20:00,278.0,278.15,276.44,276.7,15452.0,278.0,278.15,276.44,276.7,15452.0
2021-02-23 11:30:00,276.58,277.76,276.19,276.23,25042.0,276.58,277.76,276.19,276.23,25042.0
2021-02-23 11:40:00,276.52,278.44,276.52,278.12,26373.0,276.52,278.44,276.52,278.12,26373.0
2021-02-23 11:50:00,277.93,278.32,276.93,277.98,14003.0,277.93,278.32,276.93,277.98,14003.0
2021-02-23 12:00:00,277.67,278.58,276.89,277.28,11702.0,277.67,278.58,276.89,277.28,11702.0
2021-02-23 12:10:00,277.18,277.89,276.87,277.45,9050.0,277.18,277.89,276.87,277.45,9050.0
2021-02-23 12:20:00,277.38,277.75,277.0,277.75,5835.0,277.38,277.75,277.0,277.75,5835.0
2021-02-23 12:30:00,277.85,278.47,276.28,276.39,16885.0,277.85,278.47,276.28,276.39,16885.0
2021-02-23 12:40:00,276.32,276.39,275.67,276.18,11421.0,276.32,276.39,275.67,276.18,11421.0
2021-02-23 12:50:00,276.14,276.91,276.05,276.62,17855.0,276.14,276.91,276.05,276.62,17855.0
2021-02-23 13:00:00,276.74,277.94,276.36,277.87,10295.0,276.74,277.94,276.36,277.87,10295.0
2021-02-23 13:10:00,277.84,279.23,277.84,279.23,10601.0,277.84,279.23,277.84,279.23,10601.0
2021-02-23 13:20:00,279.21,280.65,279.2,280.09,10928.0,279.21,280.65,279.2,280.09,10928.0
2021-02-23 13:30:00,280.04,280.19,279.65,279.92,5500.0,280.04,280.19,279.65,279.92,5500.0
2021-02-23 13:40:00,279.76,279.77,278.88,279.09,8457.0,279.76,279.77,278.88,279.09,8457.0
2021-02-23 13:50:00,279.0,280.3,279.0,279.29,42874.0,279.0,280.3,279.0,279.29,42874.0
2021-02-23 14:00:00,279.27,279.73,278.58,279.07,20830.0,279.27,279.73,278.58,279.07,20830.0
2021-02-23 14:10:00,279.21,279.82,278.95,279.49,7802.0,279.21,279.82,278.95,279.49,7802.0
2021-02-23 14:20:00,279.63,279.78,278.97,279.59,12250.0,279.63,279.78,278.97,279.59,12250.0
2021-02-23 14:30:00,279.63,279.64,278.52,279.08,10734.0,279.63,279.64,278.52,279.08,10734.0
2021-02-23 14:40:00,279.09,279.85,278.89,279.77,15155.0,279.09,279.85,278.89,279.77,15155.0
2021-02-23 14:50:00,279.78,280.56,279.7,280.34,12197.0,279.78,280.56,279.7,280.34,12197.0
2021-02-23 15:00:00,280.5,280.5,279.3,279.68,17460.0,280.5,280.5,279.3,279.68,17460.0
2021-02-23 15:10:00,279.79,280.1,279.02,280.1,10397.0,279.79,280.1,279.02,280.1,10397.0
2021-02-23 15:20:00,280.24,281.37,280.16,281.05,8412.0,280.24,281.37,280.16,281.05,8412.0
2021-02-23 15:30:00,281.18,281.18,280.54,280.69,9000.0,281.18,281.18,280.54,280.69,9000.0
2021-02-23 15:40:00,280.83,280.87,279.71,280.41,17228.0,280.83,280.87,279.71,280.41,17228.0
2021-02-23 15:50:00,280.42,280.47,279.0,279.34,49989.0,280.42,280.47,279.0,279.34,49989.0
2021-02-24 09:30:00,277.98,281.31,277.89,278.44,29381.0,277.98,281.31,277.89,278.44,29381.0
2021-02-24 09:40:00,278.07,278.15,277.08,277.6,16416.0,278.07,278.15,277.08,277.6,16416.0
2021-02-24 09:50:00,277.58,280.41,276.67,279.75,45256.0,277.58,280.41,276.67,279.75,45256.0
2021-02-24 10:00:00,279.62,282.11,279.25,281.41,19487.0,279.62,282.11,279.25,281.41,19487.0
2021-02-24 10:10:00,281.31,283.07,281.0,282.87,24700.0,281.31,283.07,281.0,282.87,24700.0
2021-02-24 10:20:00,283.0,283.98,282.8,283.22,23108.0,283.0,283.98,282.8,283.22,23108.0
2021-02-24 10:30:00,283.13,283.44,282.7,283.3,7287.0,283.13,283.44,282.7,283.3,7287.0
2021-02-24 10:40:00,283.37,283.77,282.92,283.62,10746.0,283.37,283.77,282.92,283.62,10746.0
2021-02-24 10:50:00,283.52,284.39,283.14,283.94,11189.0,283.52,284.39,283.14,283.94,11189.0
2021-02-24 11:00:00,284.01,284.64,283.35,283.57,11515.0,284.01,284.64,283.35,283.57,11515.0
2021-02-24 11:10:00,283.4,284.9,283.31,284.89,15737.0,283.4,284.9,283.31,284.89,15737.0
2021-02-24 11:20:00,284.91,285.04,283.95,284.6,6647.0,284.91,285.04,283.95,284.6,6647.0
2021-02-24 11:30:00,284.45,284.75,284.21,284.45,7704.0,284.45,284.75,284.21,284.45,7704.0
2021-02-24 11:40:00,284.2,284.32,283.37,283.66,8563.0,284.2,284.32,283.37,283.66,8563.0
2021-02-24 11:50:00,283.81,284.15,283.68,283.8,4725.0,283.81,284.15,283.68,283.8,4725.0
2021-02-24 12:00:00,283.7,284.28,283.7,283.96,3930.0,283.7,284.28,283.7,283.96,3930.0
2021-02-24 12:10:00,284.03,284.44,283.62,284.44,4379.0,284.03,284.44,283.62,284.44,4379.0
2021-02-24 12:20:00,284.39,284.48,282.87,283.38,5087.0,284.39,284.48,282.87,283.38,5087.0
2021-02-24 12:30:00,283.51,284.18,283.37,283.68,3801.0,283.51,284.18,283.37,283.68,3801.0
2021-02-24 12:40:00,283.9,283.9,283.26,283.26,2596.0,283.9,283.9,283.26,283.26,2596.0
2021-02-24 12:50:00,283.35,283.53,283.01,283.01,2300.0,283.35,283.53,283.01,283.01,2300.0
2021-02-24 13:00:00,282.96,282.96,281.85,282.06,5261.0,282.96,282.96,281.85,282.06,5261.0
2021-02-24 13:10:00,282.05,282.85,282.05,282.5,2800.0,282.05,282.85,282.05,282.5,2800.0
2021-02-24 13:20:00,282.37,283.05,282.37,282.99,3882.0,282.37,283.05,282.37,282.99,3882.0
2021-02-24 13:30:00,283.04,283.9,282.94,283.78,4126.0,283.04,283.9,282.94,283.78,4126.0
2021-02-24 13:40:00,283.85,284.1,283.3,283.7,7698.0,283.85,284.1,283.3,283.7,7698.0
2021-02-24 13:50:00,283.67,283.9,283.38,283.81,4803.0,283.67,283.9,283.38,283.81,4803.0
2021-02-24 14:00:00,283.81,284.33,283.65,284.33,11388.0,283.81,284.33,283.65,284.33,11388.0
2021-02-24 14:10:00,284.35,284.74,284.29,284.56,4161.0,284.35,284.74,284.29,284.56,4161.0
2021-02-24 14:20:00,284.55,285.16,284.55,284.87,9530.0,284.55,285.16,284.55,284.87,9530.0
2021-02-24 14:30:00,284.93,285.01,284.82,284.88,3481.0,284.93,285.01,284.82,284.88,3481.0
2021-02-24 14:40:00,284.91,285.05,284.6,284.86,8415.0,284.91,285.05,284.6,284.86,8415.0
2021-02-24 14:50:00,284.93,285.5,284.85,285.5,15877.0,284.93,285.5,284.85,285.5,15877.0
2021-02-24 15:00:00,285.49,285.53,285.06,285.2,6520.0,285.49,285.53,285.06,285.2,6520.0
2021-02-24 15:10:00,285.11,285.71,284.65,284.65,11211.0,285.11,285.71,284.65,284.65,11211.0
2021-02-24 15:20:00,284.61,284.68,283.55,283.56,7315.0,284.61,284.68,283.55,283.56,7315.0
2021-02-24 15:30:00,283.56,284.44,283.45,284.35,10709.0,283.56,284.44,283.45,284.35,10709.0
2021-02-24 15:40:00,284.35,284.5,283.7,283.94,13292.0,284.35,284.5,283.7,283.94,13292.0
2021-02-24 15:50:00,283.72,283.74,282.06,282.75,56799.0,283.72,283.74,282.06,282.75,56799.0
2021-02-25 09:30:00,284.26,284.52,280.51,283.67,21870.0,284.26,284.52,280.51,283.67,21870.0
2021-02-25 09:40:00,283.46,284.14,281.52,281.84,7413.0,283.46,284.14,281.52,281.84,7413.0
2021-02-25 09:50:00,282.0,284.4,281.98,283.46,14313.0,282.0,284.4,281.98,283.46,14313.0
2021-02-25 10:00:00,283.42,284.06,282.0,282.39,21929.0,283.42,284.06,282.0,282.39,21929.0
2021-02-25 10:10:00,282.7,282.98,281.18,282.84,10130.0,282.7,282.98,281.18,282.84,10130.0
2021-02-25 10:20:00,282.71,283.25,281.22,281.22,6089.0,282.71,283.25,281.22,281.22,6089.0
2021-02-25 10:30:00,281.4,281.63,280.26,280.37,17050.0,281.4,281.63,280.26,280.37,17050.0
2021-02-25 10:40:00,280.45,281.06,280.45,280.99,7295.0,280.45,281.06,280.45,280.99,7295.0
2021-02-25 10:50:00,280.71,280.94,280.21,280.71,13321.0,280.71,280.94,280.21,280.71,13321.0
2021-02-25 11:00:00,280.62,281.58,280.54,281.41,9702.0,280.62,281.58,280.54,281.41,9702.0
2021-02-25 11:10:00,281.17,281.3,280.8,281.04,4515.0,281.17,281.3,280.8,281.04,4515.0
2021-02-25 11:20:00,281.04,281.07,279.85,280.21,12305.0,281.04,281.07,279.85,280.21,12305.0
2021-02-25 11:30:00,280.12,280.39,279.33,279.66,8519.0,280.12,280.39,279.33,279.66,8519.0
2021-02-25 11:40:00,279.75,280.25,279.05,279.05,11292.0,279.75,280.25,279.05,279.05,11292.0
2021-02-25 11:50:00,278.86,278.98,278.07,278.44,18811.0,278.86,278.98,278.07,278.44,18811.0
2021-02-25 12:00:00,278.21,278.78,277.97,278.49,13469.0,278.21,278.78,277.97,278.49,13469.0
2021-02-25 12:10:00,278.55,279.1,278.19,278.48,8248.0,278.55,279.1,278.19,278.48,8248.0
2021-02-25 12:20:00,278.37,278.72,277.3,277.3,7128.0,278.37,278.72,277.3,277.3,7128.0
2021-02-25 12:30:00,277.22,277.63,276.56,277.62,8989.0,277.22,277.63,276.56,277.62,8989.0
2021-02-25 12:40:00,277.86,278.08,277.34,277.94,7827.0,277.86,278.08,277.34,277.94,7827.0
2021-02-25 12:50:00,277.91,277.91,275.15,275.53,19805.0,277.91,277.91,275.15,275.53,19805.0
2021-02-25 13:00:00,275.19,276.19,274.71,275.96,18311.0,275.19,276.19,274.71,275.96,18311.0
2021-02-25 13:10:00,275.98,277.14,275.58,277.03,12120.0,275.98,277.14,275.58,277.03,12120.0
2021-02-25 13:20:00,277.12,277.99,276.83,277.7,12982.0,277.12,277.99,276.83,277.7,12982.0
2021-02-25 13:30:00,277.58,278.01,276.64,277.03,12888.0,277.58,278.01,276.64,277.03,12888.0
2021-02-25 13:40:00,277.25,278.06,276.97,277.01,8966.0,277.25,278.06,276.97,277.01,8966.0
2021-02-25 13:50:00,277.03,277.09,275.63,276.36,16703.0,277.03,277.09,275.63,276.36,16703.0
2021-02-25 14:00:00,276.35,278.11,276.31,278.05,9149.0,276.35,278.11,276.31,278.05,9149.0
2021-02-25 14:10:00,278.12,278.7,278.03,278.58,6316.0,278.12,278.7,278.03,278.58,6316.0
2021-02-25 14:20:00,278.57,279.33,278.51,278.71,6407.0,278.57,279.33,278.51,278.71,6407.0
2021-02-25 14:30:00,278.7,278.78,277.27,277.39,9394.0,278.7,278.78,277.27,277.39,9394.0
2021-02-25 14:40:00,277.21,278.0,277.15,277.55,7923.0,277.21,278.0,277.15,277.55,7923.0
2021-02-25 14:50:00,277.83,277.88,277.11,277.51,6229.0,277.83,277.88,277.11,277.51,6229.0
2021-02-25 15:00:00,277.67,277.76,276.35,276.56,11151.0,277.67,277.76,276.35,276.56,11151.0
2021-02-25 15:10:00,276.69,276.98,275.3,276.0,7486.0,276.69,276.98,275.3,276.0,7486.0
2021-02-25 15:20:00,276.21,276.41,275.48,275.87,12500.0,276.21,276.41,275.48,275.87,12500.0
2021-02-25 15:30:00,275.92,276.64,275.92,276.63,15997.0,275.92,276.64,275.92,276.63,15997.0
2021-02-25 15:40:00,276.65,279.27,276.23,279.15,18809.0,276.65,279.27,276.23,279.15,18809.0
2021-02-25 15:50:00,278.41,278.77,277.15,277.26,70371.0,278.41,278.77,277.15,277.26,70371.0
2021-02-26 09:30:00,278.77,278.92,272.7,274.47,32020.0,278.77,278.92,272.7,274.47,32020.0
2021-02-26 09:40:00,274.31,275.65,273.5,274.01,10267.0,274.31,275.65,273.5,274.01,10267.0
2021-02-26 09:50:00,273.85,273.94,272.83,273.85,12011.0,273.85,273.94,272.83,273.85,12011.0
2021-02-26 10:00:00,273.43,273.8,271.76,271.93,18087.0,273.43,273.8,271.76,271.93,18087.0
2021-02-26 10:10:00,271.91,272.49,271.22,271.7,25929.0,271.91,272.49,271.22,271.7,25929.0
2021-02-26 10:20:00,271.53,271.69,269.71,269.72,20068.0,271.53,271.69,269.71,269.72,20068.0
2021-02-26 10:30:00,269.73,272.74,269.31,272.63,21919.0,269.73,272.74,269.31,272.63,21919.0
2021-02-26 10:40:00,272.55,275.47,272.38,274.99,16219.0,272.55,275.47,272.38,274.99,16219.0
2021-02-26 10:50:00,274.9,274.9,272.95,273.1,8877.0,274.9,274.9,272.95,273.1,8877.0
2021-02-26 11:00:00,273.3,274.16,273.08,273.54,8087.0,273.3,274.16,273.08,273.54,8087.0
2021-02-26 11:10:00,272.92,273.13,272.22,272.22,4929.0,272.92,273.13,272.22,272.22,4929.0
2021-02-26 11:20:00,272.27,272.3,271.09,271.72,7978.0,272.27,272.3,271.09,271.72,7978.0
2021-02-26 11:30:00,271.41,272.91,271.23,272.77,12522.0,271.41,272.91,271.23,272.77,12522.0
2021-02-26 11:40:00,272.77,272.77,271.23,271.63,15647.0,272.77,272.77,271.23,271.63,15647.0
2021-02-26 11:50:00,271.65,272.28,271.44,272.28,8392.0,271.65,272.28,271.44,272.28,8392.0
2021-02-26 12:00:00,272.68,273.04,272.12,273.04,11484.0,272.68,273.04,272.12,273.04,11484.0
2021-02-26 12:10:00,273.0,273.61,272.73,273.49,7189.0,273.0,273.61,272.73,273.49,7189.0
2021-02-26 12:20:00,273.36,274.48,272.48,272.68,12163.0,273.36,274.48,272.48,272.68,12163.0
2021-02-26 12:30:00,272.57,272.8,271.57,271.69,10327.0,272.57,272.8,271.57,271.69,10327.0
2021-02-26 12:40:00,271.57,272.43,271.55,272.32,6117.0,271.57,272.43,271.55,272.32,6117.0
2021-02-26 12:50:00,272.17,272.56,271.57,271.57,6550.0,272.17,272.56,271.57,271.57,6550.0
2021-02-26 13:00:00,271.72,272.82,271.72,272.67,6997.0,271.72,272.82,271.72,272.67,6997.0
2021-02-26 13:10:00,272.6,273.5,272.5,272.99,8826.0,272.6,273.5,272.5,272.99,8826.0
2021-02-26 13:20:00,272.99,274.09,272.45,273.72,16184.0,272.99,274.09,272.45,273.72,16184.0
2021-02-26 13:30:00,273.5,273.63,272.53,273.25,15093.0,273.5,273.63,272.53,273.25,15093.0
2021-02-26 13:40:00,273.3,273.67,272.54,273.01,10850.0,273.3,273.67,272.54,273.01,10850.0
2021-02-26 13:50:00,272.92,273.87,272.63,273.36,7268.0,272.92,273.87,272.63,273.36,7268.0
2021-02-26 14:00:00,273.3,273.6,272.55,273.05,6599.0,273.3,273.6,272.55,273.05,6599.0
2021-02-26 14:10:00,273.03,273.55,272.73,272.86,8150.0,273.03,273.55,272.73,272.86,8150.0
2021-02-26 14:20:00,272.66,273.55,272.52,273.45,5638.0,272.66,273.55,272.52,273.45,5638.0
2021-02-26 14:30:00,273.5,274.85,273.5,274.4,7743.0,273.5,274.85,273.5,274.4,7743.0
2021-02-26 14:40:00,274.33,275.27,274.28,274.97,8114.0,274.33,275.27,274.28,274.97,8114.0
2021-02-26 14:50:00,275.27,276.0,274.61,274.78,13823.0,275.27,276.0,274.61,274.78,13823.0
2021-02-26 15:00:00,274.9,275.67,274.79,275.12,11894.0,274.9,275.67,274.79,275.12,11894.0
2021-02-26 15:10:00,275.16,275.16,274.54,274.68,4100.0,275.16,275.16,274.54,274.68,4100.0
2021-02-26 15:20:00,274.56,274.66,273.32,273.61,6624.0,274.56,274.66,273.32,273.61,6624.0
2021-02-26 15:30:00,273.67,274.81,273.66,274.81,7022.0,273.67,274.81,273.66,274.81,7022.0
2021-02-26 15:40:00,274.59,275.75,274.59,275.63,14891.0,274.59,275.75,274.59,275.63,14891.0
2021-02-26 15:50:00,275.01,275.41,271.94,272.36,110704.0,275.01,275.41,271.94,272.36,110704.0
2021-03-01 09:30:00,274.42,274.6,272.09,274.0,39843.0,274.42,274.6,272.09,274.0,39843.0
2021-03-01 09:40:00,274.0,274.75,273.5,273.98,37521.0,274.0,274.75,273.5,273.98,37521.0
2021-03-01 09:50:00,273.65,273.73,271.88,271.88,29234.0,273.65,273.73,271.88,271.88,29234.0
2021-03-01 10:00:00,271.77,272.49,271.39,271.95,16491.0,271.77,272.49,271.39,271.95,16491.0
2021-03-01 10:10:00,272.37,272.5,271.48,271.95,22642.0,272.37,272.5,271.48,271.95,22642.0
2021-03-01 10:20:00,272.02,273.43,272.02,272.79,16441.0,272.02,273.43,272.02,272.79,16441.0
2021-03-01 10:30:00,272.69,272.81,271.62,271.95,14142.0,272.69,272.81,271.62,271.95,14142.0
2021-03-01 10:40:00,272.09,273.32,271.69,273.24,8042.0,272.09,273.32,271.69,273.24,8042.0
2021-03-01 10:50:00,273.31,273.65,273.02,273.45,11929.0,273.31,273.65,273.02,273.45,11929.0
2021-03-01 11:00:00,273.6,273.84,272.5,273.59,10988.0,273.6,273.84,272.5,273.59,10988.0
2021-03-01 11:10:00,273.44,273.63,273.06,273.22,6202.0,273.44,273.63,273.06,273.22,6202.0
2021-03-01 11:20:00,273.22,273.38,272.74,273.07,11542.0,273.22,273.38,272.74,273.07,11542.0
2021-03-01 11:30:00,273.07,273.91,272.89,273.79,15337.0,273.07,273.91,272.89,273.79,15337.0
2021-03-01 11:40:00,273.64,274.33,273.64,274.28,9855.0,273.64,274.33,273.64,274.28,9855.0
2021-03-01 11:50:00,274.13,274.55,273.87,274.2,8293.0,274.13,274.55,273.87,274.2,8293.0
2021-03-01 12:00:00,274.33,275.65,274.22,275.56,11660.0,274.33,275.65,274.22,275.56,11660.0
2021-03-01 12:10:00,275.49,275.63,274.14,274.14,6202.0,275.49,275.63,274.14,274.14,6202.0
2021-03-01 12:20:00,274.24,274.9,274.24,274.62,9449.0,274.24,274.9,274.24,274.62,9449.0
2021-03-01 12:30:00,274.83,275.2,274.77,275.0,5801.0,274.83,275.2,274.77,275.0,5801.0
2021-03-01 12:40:00,275.0,275.13,274.3,274.54,3907.0,275.0,275.13,274.3,274.54,3907.0
2021-03-01 12:50:00,274.72,274.72,274.16,274.28,5535.0,274.72,274.72,274.16,274.28,5535.0
2021-03-01 13:00:00,274.43,274.6,274.09,274.3,4290.0,274.43,274.6,274.09,274.3,4290.0
2021-03-01 13:10:00,274.27,274.27,273.43,273.61,3797.0,274.27,274.27,273.43,273.61,3797.0
2021-03-01 13:20:00,273.48,273.9,273.41,273.82,4902.0,273.48,273.9,273.41,273.82,4902.0
2021-03-01 13:30:00,273.9,274.5,273.55,273.68,6447.0,273.9,274.5,273.55,273.68,6447.0
2021-03-01 13:40:00,273.56,273.93,273.31,273.31,6789.0,273.56,273.93,273.31,273.31,6789.0
2021-03-01 13:50:00,273.34,273.47,273.24,273.45,4392.0,273.34,273.47,273.24,273.45,4392.0
2021-03-01 14:00:00,273.46,273.84,273.26,273.54,9441.0,273.46,273.84,273.26,273.54,9441.0
2021-03-01 14:10:00,273.74,273.93,273.33,273.33,5103.0,273.74,273.93,273.33,273.33,5103.0
2021-03-01 14:20:00,273.42,273.49,273.01,273.44,4795.0,273.42,273.49,273.01,273.44,4795.0
2021-03-01 14:30:00,273.46,273.51,273.06,273.26,6040.0,273.46,273.51,273.06,273.26,6040.0
2021-03-01 14:40:00,273.18,273.38,272.86,273.21,9815.0,273.18,273.38,272.86,273.21,9815.0
2021-03-01 14:50:00,273.38,273.64,272.44,272.44,7462.0,273.38,273.64,272.44,272.44,7462.0
2021-03-01 15:00:00,272.64,273.08,272.64,272.84,6045.0,272.64,273.08,272.64,272.84,6045.0
2021-03-01 15:10:00,272.94,272.94,272.2,272.58,9738.0,272.94,272.94,272.2,272.58,9738.0
2021-03-01 15:20:00,272.66,272.89,272.45,272.8,15361.0,272.66,272.89,272.45,272.8,15361.0
2021-03-01 15:30:00,272.82,272.97,272.23,272.27,10808.0,272.82,272.97,272.23,272.27,10808.0
2021-03-01 15:40:00,272.22,272.41,271.65,271.65,20548.0,272.22,272.41,271.65,271.65,20548.0
2021-03-01 15:50:00,271.91,273.75,271.71,273.31,92559.0,271.91,273.75,271.71,273.31,92559.0
2021-03-02 09:30:00,273.48,274.14,272.22,274.13,20882.0,273.48,274.14,272.22,274.13,20882.0
2021-03-02 09:40:00,274.3,275.64,273.61,274.0,18740.0,274.3,275.64,273.61,274.0,18740.0
2021-03-02 09:50:00,273.6,274.48,273.07,273.47,15164.0,273.6,274.48,273.07,273.47,15164.0
2021-03-02 10:00:00,273.06,273.46,272.04,272.41,17212.0,273.06,273.46,272.04,272.41,17212.0
2021-03-02 10:10:00,272.55,273.09,272.13,272.53,12611.0,272.55,273.09,272.13,272.53,12611.0
2021-03-02 10:20:00,272.5,273.02,271.48,271.74,21950.0,272.5,273.02,271.48,271.74,21950.0
2021-03-02 10:30:00,271.77,271.81,271.0,271.02,17115.0,271.77,271.81,271.0,271.02,17115.0
2021-03-02 10:40:00,271.01,272.25,271.0,272.24,6825.0,271.01,272.25,271.0,272.24,6825.0
2021-03-02 10:50:00,272.18,272.59,271.89,272.01,20413.0,272.18,272.59,271.89,272.01,20413.0
2021-03-02 11:00:00,272.11,272.3,271.36,271.88,7370.0,272.11,272.3,271.36,271.88,7370.0
2021-03-02 11:10:00,272.18,272.18,271.03,271.52,9064.0,272.18,272.18,271.03,271.52,9064.0
2021-03-02 11:20:00,271.58,272.71,271.45,272.71,12011.0,271.58,272.71,271.45,272.71,12011.0
2021-03-02 11:30:00,272.66,272.66,271.5,271.96,9702.0,272.66,272.66,271.5,271.96,9702.0
2021-03-02 11:40:00,271.82,272.59,271.61,272.57,7666.0,271.82,272.59,271.61,272.57,7666.0
2021-03-02 11:50:00,272.47,272.63,271.82,272.31,11268.0,272.47,272.63,271.82,272.31,11268.0
2021-03-02 12:00:00,272.35,272.75,272.09,272.68,5853.0,272.35,272.75,272.09,272.68,5853.0
2021-03-02 12:10:00,272.81,273.14,272.59,272.83,4306.0,272.81,273.14,272.59,272.83,4306.0
2021-03-02 12:20:00,272.75,272.75,271.95,272.22,5193.0,272.75,272.75,271.95,272.22,5193.0
2021-03-02 12:30:00,272.18,272.43,271.98,272.41,4161.0,272.18,272.43,271.98,272.41,4161.0
2021-03-02 12:40:00,272.37,272.52,272.2,272.39,4819.0,272.37,272.52,272.2,272.39,4819.0
2021-03-02 12:50:00,272.56,272.74,272.39,272.63,5096.0,272.56,272.74,272.39,272.63,5096.0
2021-03-02 13:00:00,272.69,272.82,272.4,272.4,5202.0,272.69,272.82,272.4,272.4,5202.0
2021-03-02 13:10:00,272.5,273.18,272.36,272.78,5293.0,272.5,273.18,272.36,272.78,5293.0
2021-03-02 13:20:00,272.72,272.77,272.45,272.77,4054.0,272.72,272.77,272.45,272.77,4054.0
2021-03-02 13:30:00,272.74,272.97,272.0,272.03,8513.0,272.74,272.97,272.0,272.03,8513.0
2021-03-02 13:40:00,272.18,272.6,271.91,272.6,4954.0,272.18,272.6,271.91,272.6,4954.0
2021-03-02 13:50:00,272.46,272.46,271.7,271.77,5106.0,272.46,272.46,271.7,271.77,5106.0
2021-03-02 14:00:00,271.71,272.15,271.52,271.55,5973.0,271.71,272.15,271.52,271.55,5973.0
2021-03-02 14:10:00,271.56,271.76,271.37,271.63,5523.0,271.56,271.76,271.37,271.63,5523.0
2021-03-02 14:20:00,271.74,271.78,270.73,270.73,11626.0,271.74,271.78,270.73,270.73,11626.0
2021-03-02 14:30:00,270.74,271.81,270.25,271.74,13727.0,270.74,271.81,270.25,271.74,13727.0
2021-03-02 14:40:00,271.6,271.84,271.12,271.84,8608.0,271.6,271.84,271.12,271.84,8608.0
2021-03-02 14:50:00,271.83,272.6,271.77,272.19,12103.0,271.83,272.6,271.77,272.19,12103.0
2021-03-02 15:00:00,272.09,272.55,271.96,272.15,10340.0,272.09,272.55,271.96,272.15,10340.0
2021-03-02 15:10:00,272.22,272.3,271.47,271.49,10964.0,272.22,272.3,271.47,271.49,10964.0
2021-03-02 15:20:00,271.5,271.68,270.73,271.15,15169.0,271.5,271.68,270.73,271.15,15169.0
2021-03-02 15:30:00,271.19,271.51,270.5,271.17,20194.0,271.19,271.51,270.5,271.17,20194.0
2021-03-02 15:40:00,271.18,272.13,271.08,271.84,21340.0,271.18,272.13,271.08,271.84,21340.0
2021-03-02 15:50:00,271.81,271.86,269.5,269.52,116449.0,271.81,271.86,269.5,269.52,116449.0
2021-03-03 09:30:00,267.68,269.28,267.19,267.64,37201.0,267.68,269.28,267.19,267.64,37201.0
2021-03-03 09:40:00,267.41,267.98,266.24,267.78,14157.0,267.41,267.98,266.24,267.78,14157.0
2021-03-03 09:50:00,267.61,268.33,266.86,267.31,21468.0,267.61,268.33,266.86,267.31,21468.0
2021-03-03 10:00:00,267.54,267.78,265.94,266.15,17404.0,267.54,267.78,265.94,266.15,17404.0
2021-03-03 10:10:00,265.97,266.02,264.19,264.26,20125.0,265.97,266.02,264.19,264.26,20125.0
2021-03-03 10:20:00,264.33,266.45,264.33,265.78,14026.0,264.33,266.45,264.33,265.78,14026.0
2021-03-03 10:30:00,265.67,265.74,264.72,265.23,11677.0,265.67,265.74,264.72,265.23,11677.0
2021-03-03 10:40:00,265.1,265.68,264.79,265.19,14877.0,265.1,265.68,264.79,265.19,14877.0
2021-03-03 10:50:00,265.14,265.31,263.8,264.34,17870.0,265.14,265.31,263.8,264.34,17870.0
2021-03-03 11:00:00,264.41,266.1,264.29,265.39,12082.0,264.41,266.1,264.29,265.39,12082.0
2021-03-03 11:10:00,265.24,266.08,264.29,265.73,20892.0,265.24,266.08,264.29,265.73,20892.0
2021-03-03 11:20:00,265.88,266.64,265.39,266.41,13040.0,265.88,266.64,265.39,266.41,13040.0
2021-03-03 11:30:00,266.4,267.01,266.12,266.85,9914.0,266.4,267.01,266.12,266.85,9914.0
2021-03-03 11:40:00,266.75,267.41,266.32,267.41,10099.0,266.75,267.41,266.32,267.41,10099.0
2021-03-03 11:50:00,267.5,268.31,267.28,267.63,10995.0,267.5,268.31,267.28,267.63,10995.0
2021-03-03 12:00:00,267.44,267.58,266.97,267.58,4825.0,267.44,267.58,266.97,267.58,4825.0
2021-03-03 12:10:00,267.57,267.64,267.19,267.57,8035.0,267.57,267.64,267.19,267.57,8035.0
2021-03-03 12:20:00,267.49,267.54,267.05,267.44,3932.0,267.49,267.54,267.05,267.44,3932.0
2021-03-03 12:30:00,267.48,267.68,266.85,267.45,6077.0,267.48,267.68,266.85,267.45,6077.0
2021-03-03 12:40:00,267.35,267.41,266.73,266.9,8365.0,267.35,267.41,266.73,266.9,8365.0
2021-03-03 12:50:00,267.18,267.59,266.88,267.01,8690.0,267.18,267.59,266.88,267.01,8690.0
2021-03-03 13:00:00,266.96,266.97,266.37,266.71,8070.0,266.96,266.97,266.37,266.71,8070.0
2021-03-03 13:10:00,266.78,267.52,266.23,267.51,12159.0,266.78,267.52,266.23,267.51,12159.0
2021-03-03 13:20:00,267.7,269.11,267.65,268.72,18444.0,267.7,269.11,267.65,268.72,18444.0
2021-03-03 13:30:00,268.5,268.53,267.16,267.33,15516.0,268.5,268.53,267.16,267.33,15516.0
2021-03-03 13:40:00,267.17,267.94,266.76,266.91,7736.0,267.17,267.94,266.76,266.91,7736.0
2021-03-03 13:50:00,266.77,267.51,266.77,267.34,7348.0,266.77,267.51,266.77,267.34,7348.0
2021-03-03 14:00:00,267.38,267.45,266.37,266.45,8527.0,267.38,267.45,266.37,266.45,8527.0
2021-03-03 14:10:00,266.33,266.77,266.33,266.77,7226.0,266.33,266.77,266.33,266.77,7226.0
2021-03-03 14:20:00,266.98,267.34,266.24,266.51,7432.0,266.98,267.34,266.24,266.51,7432.0
2021-03-03 14:30:00,266.26,266.98,265.76,266.73,5088.0,266.26,266.98,265.76,266.73,5088.0
2021-03-03 14:40:00,266.97,267.56,266.65,266.93,13414.0,266.97,267.56,266.65,266.93,13414.0
2021-03-03 14:50:00,267.28,268.37,267.06,268.21,11081.0,267.28,268.37,267.06,268.21,11081.0
2021-03-03 15:00:00,268.15,268.56,267.75,268.26,7740.0,268.15,268.56,267.75,268.26,7740.0
2021-03-03 15:10:00,268.43,268.43,267.35,267.63,8252.0,268.43,268.43,267.35,267.63,8252.0
2021-03-03 15:20:00,267.63,267.91,267.22,267.74,11988.0,267.63,267.91,267.22,267.74,11988.0
2021-03-03 15:30:00,267.81,268.29,267.4,267.81,17264.0,267.81,268.29,267.4,267.81,17264.0
2021-03-03 15:40:00,267.75,268.65,267.61,267.94,15651.0,267.75,268.65,267.61,267.94,15651.0
2021-03-03 15:50:00,267.92,267.95,266.52,266.52,48169.0,267.92,267.95,266.52,266.52,48169.0
2021-03-04 09:30:00,266.57,268.42,266.17,268.42,32676.0,266.57,268.42,266.17,268.42,32676.0
2021-03-04 09:40:00,268.55,268.55,266.2,266.57,11548.0,268.55,268.55,266.2,266.57,11548.0
2021-03-04 09:50:00,266.57,266.72,265.11,265.11,13365.0,266.57,266.72,265.11,265.11,13365.0
2021-03-04 10:00:00,265.32,265.61,264.5,264.78,16002.0,265.32,265.61,264.5,264.78,16002.0
2021-03-04 10:10:00,265.11,265.41,264.41,264.68,18038.0,265.11,265.41,264.41,264.68,18038.0
2021-03-04 10:20:00,264.36,265.53,264.21,265.53,18793.0,264.36,265.53,264.21,265.53,18793.0
2021-03-04 10:30:00,265.63,267.16,265.29,267.11,16297.0,265.63,267.16,265.29,267.11,16297.0
2021-03-04 10:40:00,267.27,268.13,266.91,268.13,11650.0,267.27,268.13,266.91,268.13,11650.0
2021-03-04 10:50:00,268.12,268.21,266.86,267.76,8890.0,268.12,268.21,266.86,267.76,8890.0
2021-03-04 11:00:00,267.61,268.24,267.57,267.86,12446.0,267.61,268.24,267.57,267.86,12446.0
2021-03-04 11:10:00,268.01,268.01,266.88,267.39,9963.0,268.01,268.01,266.88,267.39,9963.0
2021-03-04 11:20:00,267.28,268.04,266.93,267.71,9001.0,267.28,268.04,266.93,267.71,9001.0
2021-03-04 11:30:00,267.88,268.5,267.88,268.05,5000.0,267.88,268.5,267.88,268.05,5000.0
2021-03-04 11:40:00,267.94,269.61,267.94,268.74,12788.0,267.94,269.61,267.94,268.74,12788.0
2021-03-04 11:50:00,268.42,269.59,268.33,269.47,9201.0,268.42,269.59,268.33,269.47,9201.0
2021-03-04 12:00:00,269.16,270.3,269.08,270.3,14677.0,269.16,270.3,269.08,270.3,14677.0
2021-03-04 12:10:00,269.96,270.04,266.8,268.31,19088.0,269.96,270.04,266.8,268.31,19088.0
2021-03-04 12:20:00,268.02,268.02,265.68,266.18,29445.0,268.02,268.02,265.68,266.18,29445.0
2021-03-04 12:30:00,266.76,266.79,264.91,265.99,14966.0,266.76,266.79,264.91,265.99,14966.0
2021-03-04 12:40:00,265.59,266.0,264.12,264.31,14971.0,265.59,266.0,264.12,264.31,14971.0
2021-03-04 12:50:00,264.44,264.91,263.33,263.67,11606.0,264.44,264.91,263.33,263.67,11606.0
2021-03-04 13:00:00,263.99,264.57,263.47,263.71,11888.0,263.99,264.57,263.47,263.71,11888.0
2021-03-04 13:10:00,263.67,264.64,263.3,264.53,11553.0,263.67,264.64,263.3,264.53,11553.0
2021-03-04 13:20:00,264.45,264.67,263.65,264.34,20339.0,264.45,264.67,263.65,264.34,20339.0
2021-03-04 13:30:00,264.11,264.65,263.24,264.4,12261.0,264.11,264.65,263.24,264.4,12261.0
2021-03-04 13:40:00,264.16,264.16,263.1,263.32,13328.0,264.16,264.16,263.1,263.32,13328.0
2021-03-04 13:50:00,263.07,263.24,262.48,262.63,18564.0,263.07,263.24,262.48,262.63,18564.0
2021-03-04 14:00:00,262.61,265.16,262.61,265.07,14558.0,262.61,265.16,262.61,265.07,14558.0
2021-03-04 14:10:00,264.9,265.43,264.49,265.43,9793.0,264.9,265.43,264.49,265.43,9793.0
2021-03-04 14:20:00,265.33,266.9,265.33,266.59,11491.0,265.33,266.9,265.33,266.59,11491.0
2021-03-04 14:30:00,266.44,266.45,264.9,265.03,8542.0,266.44,266.45,264.9,265.03,8542.0
2021-03-04 14:40:00,265.16,266.56,265.12,266.17,10723.0,265.16,266.56,265.12,266.17,10723.0
2021-03-04 14:50:00,266.21,266.66,265.85,266.25,10634.0,266.21,266.66,265.85,266.25,10634.0
2021-03-04 15:00:00,266.06,266.39,264.89,264.93,9308.0,266.06,266.39,264.89,264.93,9308.0
2021-03-04 15:10:00,264.74,264.74,263.79,263.79,9147.0,264.74,264.74,263.79,263.79,9147.0
2021-03-04 15:20:00,263.99,264.98,263.37,264.98,11218.0,263.99,264.98,263.37,264.98,11218.0
2021-03-04 15:30:00,264.99,265.93,264.77,265.25,19881.0,264.99,265.93,264.77,265.25,19881.0
2021-03-04 15:40:00,265.37,265.89,265.08,265.31,13078.0,265.37,265.89,265.08,265.31,13078.0
2021-03-04 15:50:00,265.18,265.25,263.0,263.51,114080.0,265.18,265.25,263.0,263.51,114080.0
2021-03-05 09:30:00,265.27,266.38,264.38,265.0,30394.0,265.27,266.38,264.38,265.0,30394.0
2021-03-05 09:40:00,265.16,265.62,264.44,264.89,7441.0,265.16,265.62,264.44,264.89,7441.0
2021-03-05 09:50:00,264.63,264.76,263.51,264.12,9497.0,264.63,264.76,263.51,264.12,9497.0
2021-03-05 10:00:00,264.55,264.57,263.76,264.33,16714.0,264.55,264.57,263.76,264.33,16714.0
2021-03-05 10:10:00,264.07,264.22,262.44,263.55,12172.0,264.07,264.22,262.44,263.55,12172.0
2021-03-05 10:20:00,263.47,264.64,263.01,263.68,7837.0,263.47,264.64,263.01,263.68,7837.0
2021-03-05 10:30:00,263.5,264.15,263.03,263.18,18757.0,263.5,264.15,263.03,263.18,18757.0
2021-03-05 10:40:00,263.44,264.02,263.09,263.31,14936.0,263.44,264.02,263.09,263.31,14936.0
2021-03-05 10:50:00,263.3,264.29,262.99,263.35,10996.0,263.3,264.29,262.99,263.35,10996.0
2021-03-05 11:00:00,262.94,263.83,262.68,262.96,5116.0,262.94,263.83,262.68,262.96,5116.0
2021-03-05 11:10:00,263.15,263.86,263.14,263.85,11374.0,263.15,263.86,263.14,263.85,11374.0
2021-03-05 11:20:00,263.85,264.04,263.23,264.0,15172.0,263.85,264.04,263.23,264.0,15172.0
2021-03-05 11:30:00,263.84,264.47,263.5,263.61,12799.0,263.84,264.47,263.5,263.61,12799.0
2021-03-05 11:40:00,263.59,265.32,263.5,264.65,10528.0,263.59,265.32,263.5,264.65,10528.0
2021-03-05 11:50:00,264.39,266.0,264.13,265.87,6636.0,264.39,266.0,264.13,265.87,6636.0
2021-03-05 12:00:00,266.01,267.49,266.01,267.49,3075.0,266.01,267.49,266.01,267.49,3075.0
2021-03-05 12:10:00,267.06,268.99,267.06,268.78,7680.0,267.06,268.99,267.06,268.78,7680.0
2021-03-05 12:20:00,268.9,269.66,268.81,269.34,7478.0,268.9,269.66,268.81,269.34,7478.0
2021-03-05 12:30:00,269.64,270.96,269.27,270.85,23149.0,269.64,270.96,269.27,270.85,23149.0
2021-03-05 12:40:00,270.68,271.38,270.28,270.57,7968.0,270.68,271.38,270.28,270.57,7968.0
2021-03-05 12:50:00,270.53,270.65,269.72,270.16,7159.0,270.53,270.65,269.72,270.16,7159.0
2021-03-05 13:00:00,270.38,270.38,269.45,270.29,3942.0,270.38,270.38,269.45,270.29,3942.0
2021-03-05 13:10:00,270.14,271.1,270.09,271.1,7905.0,270.14,271.1,270.09,271.1,7905.0
2021-03-05 13:20:00,271.33,271.81,271.01,271.46,5007.0,271.33,271.81,271.01,271.46,5007.0
2021-03-05 13:30:00,271.53,271.75,270.91,270.95,4798.0,271.53,271.75,270.91,270.95,4798.0
2021-03-05 13:40:00,271.1,271.78,271.05,271.26,5558.0,271.1,271.78,271.05,271.26,5558.0
2021-03-05 13:50:00,271.28,271.49,270.23,270.85,11257.0,271.28,271.49,270.23,270.85,11257.0
2021-03-05 14:00:00,271.08,271.18,270.52,270.52,4726.0,271.08,271.18,270.52,270.52,4726.0
2021-03-05 14:10:00,270.2,270.24,269.29,269.29,7083.0,270.2,270.24,269.29,269.29,7083.0
2021-03-05 14:20:00,269.46,271.01,269.46,271.01,7086.0,269.46,271.01,269.46,271.01,7086.0
2021-03-05 14:30:00,271.21,271.75,271.17,271.45,8925.0,271.21,271.75,271.17,271.45,8925.0
2021-03-05 14:40:00,271.5,272.28,271.5,272.28,5954.0,271.5,272.28,271.5,272.28,5954.0
2021-03-05 14:50:00,272.06,272.62,272.0,272.51,4000.0,272.06,272.62,272.0,272.51,4000.0
2021-03-05 15:00:00,272.56,273.04,272.27,273.0,6274.0,272.56,273.04,272.27,273.0,6274.0
2021-03-05 15:10:00,273.15,273.33,272.64,273.27,12011.0,273.15,273.33,272.64,273.27,12011.0
2021-03-05 15:20:00,273.08,273.32,271.63,272.0,17434.0,273.08,273.32,271.63,272.0,17434.0
2021-03-05 15:30:00,272.04,272.14,271.03,271.5,30534.0,272.04,272.14,271.03,271.5,30534.0
2021-03-05 15:40:00,271.75,271.96,270.03,270.73,32052.0,271.75,271.96,270.03,270.73,32052.0
2021-03-05 15:50:00,270.81,271.58,270.08,270.7,96391.0,270.81,271.58,270.08,270.7,96391.0
2021-03-08 09:30:00,270.7,270.7,267.48,269.59,32923.0,270.7,270.7,267.48,269.59,32923.0
2021-03-08 09:40:00,269.65,270.85,269.42,270.85,19600.0,269.65,270.85,269.42,270.85,19600.0
2021-03-08 09:50:00,270.6,272.71,270.6,271.46,19952.0,270.6,272.71,270.6,271.46,19952.0
2021-03-08 10:00:00,271.72,273.87,271.27,273.87,7791.0,271.72,273.87,271.27,273.87,7791.0
2021-03-08 10:10:00,274.08,274.29,273.46,274.02,12231.0,274.08,274.29,273.46,274.02,12231.0
2021-03-08 10:20:00,273.98,275.85,273.98,274.63,23146.0,273.98,275.85,273.98,274.63,23146.0
2021-03-08 10:30:00,274.57,276.08,274.57,275.87,16888.0,274.57,276.08,274.57,275.87,16888.0
2021-03-08 10:40:00,276.02,276.66,275.6,275.67,9330.0,276.02,276.66,275.6,275.67,9330.0
2021-03-08 10:50:00,275.66,276.09,275.24,275.69,6288.0,275.66,276.09,275.24,275.69,6288.0
2021-03-08 11:00:00,275.5,276.08,275.43,275.63,7720.0,275.5,276.08,275.43,275.63,7720.0
2021-03-08 11:10:00,275.45,275.57,274.82,275.41,4885.0,275.45,275.57,274.82,275.41,4885.0
2021-03-08 11:20:00,275.74,276.78,275.74,276.56,8157.0,275.74,276.78,275.74,276.56,8157.0
2021-03-08 11:30:00,276.58,276.76,276.07,276.54,12245.0,276.58,276.76,276.07,276.54,12245.0
2021-03-08 11:40:00,276.66,276.86,275.92,275.92,13629.0,276.66,276.86,275.92,275.92,13629.0
2021-03-08 11:50:00,275.88,276.65,275.48,275.74,10978.0,275.88,276.65,275.48,275.74,10978.0
2021-03-08 12:00:00,275.69,276.68,275.55,276.68,5714.0,275.69,276.68,275.55,276.68,5714.0
2021-03-08 12:10:00,276.74,277.34,276.45,277.01,5767.0,276.74,277.34,276.45,277.01,5767.0
2021-03-08 12:20:00,277.24,278.2,277.18,278.16,6861.0,277.24,278.2,277.18,278.16,6861.0
2021-03-08 12:30:00,278.06,278.81,277.71,278.57,7597.0,278.06,278.81,277.71,278.57,7597.0
2021-03-08 12:40:00,278.55,278.87,278.33,278.5,8659.0,278.55,278.87,278.33,278.5,8659.0
2021-03-08 12:50:00,278.33,278.49,277.72,278.17,8500.0,278.33,278.49,277.72,278.17,8500.0
2021-03-08 13:00:00,278.3,278.37,277.67,277.67,6841.0,278.3,278.37,277.67,277.67,6841.0
2021-03-08 13:10:00,277.57,277.57,276.88,277.1,8274.0,277.57,277.57,276.88,277.1,8274.0
2021-03-08 13:20:00,277.3,277.57,277.11,277.26,7021.0,277.3,277.57,277.11,277.26,7021.0
2021-03-08 13:30:00,277.26,277.43,276.44,276.48,5953.0,277.26,277.43,276.44,276.48,5953.0
2021-03-08 13:40:00,276.48,276.68,275.54,275.54,6924.0,276.48,276.68,275.54,275.54,6924.0
2021-03-08 13:50:00,275.54,275.54,274.63,275.1,6478.0,275.54,275.54,274.63,275.1,6478.0
2021-03-08 14:00:00,274.98,276.93,274.87,276.7,9907.0,274.98,276.93,274.87,276.7,9907.0
2021-03-08 14:10:00,276.69,277.0,276.06,276.17,7348.0,276.69,277.0,276.06,276.17,7348.0
2021-03-08 14:20:00,276.3,276.69,275.93,276.38,5346.0,276.3,276.69,275.93,276.38,5346.0
2021-03-08 14:30:00,276.68,276.76,275.43,275.43,6420.0,276.68,276.76,275.43,275.43,6420.0
2021-03-08 14:40:00,275.66,275.83,274.22,274.33,10367.0,275.66,275.83,274.22,274.33,10367.0
2021-03-08 14:50:00,274.08,274.82,274.04,274.82,3200.0,274.08,274.82,274.04,274.82,3200.0
2021-03-08 15:00:00,274.66,274.66,273.44,273.88,7053.0,274.66,274.66,273.44,273.88,7053.0
2021-03-08 15:10:00,273.67,273.94,272.52,272.52,15261.0,273.67,273.94,272.52,272.52,15261.0
2021-03-08 15:20:00,272.27,272.89,272.12,272.63,10825.0,272.27,272.89,272.12,272.63,10825.0
2021-03-08 15:30:00,272.63,273.13,271.73,271.79,27079.0,272.63,273.13,271.73,271.79,27079.0
2021-03-08 15:40:00,272.13,272.87,271.74,272.82,23066.0,272.13,272.87,271.74,272.82,23066.0
2021-03-08 15:50:00,272.83,272.9,269.89,270.39,138125.0,272.83,272.9,269.89,270.39,138125.0
2021-03-09 09:30:00,272.59,274.86,271.2,274.86,88884.0,272.59,274.86,271.2,274.86,88884.0
2021-03-09 09:40:00,274.67,277.79,273.96,277.44,28592.0,274.67,277.79,273.96,277.44,28592.0
2021-03-09 09:50:00,277.41,278.24,276.79,277.0,21324.0,277.41,278.24,276.79,277.0,21324.0
2021-03-09 10:00:00,277.0,277.3,275.32,276.54,23394.0,277.0,277.3,275.32,276.54,23394.0
2021-03-09 10:10:00,276.48,276.84,275.78,276.84,13549.0,276.48,276.84,275.78,276.84,13549.0
2021-03-09 10:20:00,276.89,276.9,275.65,276.11,9662.0,276.89,276.9,275.65,276.11,9662.0
2021-03-09 10:30:00,276.17,276.26,274.79,275.1,20983.0,276.17,276.26,274.79,275.1,20983.0
2021-03-09 10:40:00,275.11,275.85,274.0,274.0,16855.0,275.11,275.85,274.0,274.0,16855.0
2021-03-09 10:50:00,274.07,274.22,273.07,273.11,17446.0,274.07,274.22,273.07,273.11,17446.0
2021-03-09 11:00:00,273.16,273.32,272.74,272.79,13600.0,273.16,273.32,272.74,272.79,13600.0
2021-03-09 11:10:00,272.84,273.92,272.74,273.01,11532.0,272.84,273.92,272.74,273.01,11532.0
2021-03-09 11:20:00,272.89,273.07,272.36,272.73,17902.0,272.89,273.07,272.36,272.73,17902.0
2021-03-09 11:30:00,272.79,272.94,272.1,272.26,15457.0,272.79,272.94,272.1,272.26,15457.0
2021-03-09 11:40:00,272.34,272.34,271.21,271.48,7877.0,272.34,272.34,271.21,271.48,7877.0
2021-03-09 11:50:00,271.57,271.94,271.0,271.03,17657.0,271.57,271.94,271.0,271.03,17657.0
2021-03-09 12:00:00,271.39,271.88,271.34,271.61,14266.0,271.39,271.88,271.34,271.61,14266.0
2021-03-09 12:10:00,271.68,272.42,271.68,272.31,10952.0,271.68,272.42,271.68,272.31,10952.0
2021-03-09 12:20:00,272.26,272.41,271.9,271.98,14329.0,272.26,272.41,271.9,271.98,14329.0
2021-03-09 12:30:00,271.88,272.11,271.45,271.8,14855.0,271.88,272.11,271.45,271.8,14855.0
2021-03-09 12:40:00,271.77,271.88,270.93,271.04,13284.0,271.77,271.88,270.93,271.04,13284.0
2021-03-09 12:50:00,271.19,271.37,270.43,270.54,15044.0,271.19,271.37,270.43,270.54,15044.0
2021-03-09 13:00:00,270.71,271.5,270.58,270.95,24808.0,270.71,271.5,270.58,270.95,24808.0
2021-03-09 13:10:00,271.04,271.04,270.11,270.19,16148.0,271.04,271.04,270.11,270.19,16148.0
2021-03-09 13:20:00,270.1,270.23,269.36,269.74,20150.0,270.1,270.23,269.36,269.74,20150.0
2021-03-09 13:30:00,269.67,270.16,269.44,269.53,10411.0,269.67,270.16,269.44,269.53,10411.0
2021-03-09 13:40:00,269.58,269.84,269.37,269.76,21986.0,269.58,269.84,269.37,269.76,21986.0
2021-03-09 13:50:00,269.76,269.98,269.49,269.52,54404.0,269.76,269.98,269.49,269.52,54404.0
2021-03-09 14:00:00,269.55,269.56,268.31,268.39,15014.0,269.55,269.56,268.31,268.39,15014.0
2021-03-09 14:10:00,268.36,268.73,268.36,268.56,12412.0,268.36,268.73,268.36,268.56,12412.0
2021-03-09 14:20:00,268.47,268.53,267.81,267.96,45441.0,268.47,268.53,267.81,267.96,45441.0
2021-03-09 14:30:00,267.91,268.71,267.9,268.6,11679.0,267.91,268.71,267.9,268.6,11679.0
2021-03-09 14:40:00,268.68,269.13,267.99,268.16,44674.0,268.68,269.13,267.99,268.16,44674.0
2021-03-09 14:50:00,268.17,268.58,267.98,268.47,27183.0,268.17,268.58,267.98,268.47,27183.0
2021-03-09 15:00:00,268.47,268.73,267.29,267.3,41136.0,268.47,268.73,267.29,267.3,41136.0
2021-03-09 15:10:00,267.25,267.81,267.25,267.59,45458.0,267.25,267.81,267.25,267.59,45458.0
2021-03-09 15:20:00,267.49,267.66,266.38,266.44,52225.0,267.49,267.66,266.38,266.44,52225.0
2021-03-09 15:30:00,266.58,267.32,266.58,267.18,57623.0,266.58,267.32,266.58,267.18,57623.0
2021-03-09 15:40:00,267.35,267.35,266.7,267.0,43483.0,267.35,267.35,266.7,267.0,43483.0
2021-03-09 15:50:00,266.76,267.28,266.43,266.49,107732.0,266.76,267.28,266.43,266.49,107732.0
2021-03-10 09:30:00,269.52,269.52,266.8,268.5,44302.0,269.52,269.52,266.8,268.5,44302.0
2021-03-10 09:40:00,268.48,268.49,266.95,267.6,20267.0,268.48,268.49,266.95,267.6,20267.0
2021-03-10 09:50:00,267.26,268.03,266.57,266.68,20588.0,267.26,268.03,266.57,266.68,20588.0
2021-03-10 10:00:00,266.65,267.7,266.34,266.35,21515.0,266.65,267.7,266.34,266.35,21515.0
2021-03-10 10:10:00,266.42,266.56,265.5,265.91,37644.0,266.42,266.56,265.5,265.91,37644.0
2021-03-10 10:20:00,265.98,266.39,265.82,266.23,18350.0,265.98,266.39,265.82,266.23,18350.0
2021-03-10 10:30:00,266.31,266.31,265.08,265.71,23681.0,266.31,266.31,265.08,265.71,23681.0
2021-03-10 10:40:00,265.76,266.32,265.59,265.85,16698.0,265.76,266.32,265.59,265.85,16698.0
2021-03-10 10:50:00,265.85,266.0,265.32,265.45,11842.0,265.85,266.0,265.32,265.45,11842.0
2021-03-10 11:00:00,265.58,265.65,265.03,265.2,15215.0,265.58,265.65,265.03,265.2,15215.0
2021-03-10 11:10:00,265.0,265.04,263.86,264.24,32290.0,265.0,265.04,263.86,264.24,32290.0
2021-03-10 11:20:00,264.24,264.38,263.69,263.72,43784.0,264.24,264.38,263.69,263.72,43784.0
2021-03-10 11:30:00,263.7,264.14,263.56,263.96,48110.0,263.7,264.14,263.56,263.96,48110.0
2021-03-10 11:40:00,264.03,265.58,264.0,265.25,22900.0,264.03,265.58,264.0,265.25,22900.0
2021-03-10 11:50:00,265.34,265.37,264.88,264.89,22498.0,265.34,265.37,264.88,264.89,22498.0
2021-03-10 12:00:00,264.79,264.9,264.39,264.59,18407.0,264.79,264.9,264.39,264.59,18407.0
2021-03-10 12:10:00,264.63,264.77,264.52,264.68,22812.0,264.63,264.77,264.52,264.68,22812.0
2021-03-10 12:20:00,264.59,264.67,263.9,264.0,21205.0,264.59,264.67,263.9,264.0,21205.0
2021-03-10 12:30:00,264.0,264.08,263.84,263.98,15082.0,264.0,264.08,263.84,263.98,15082.0
2021-03-10 12:40:00,263.92,264.35,263.64,263.83,13250.0,263.92,264.35,263.64,263.83,13250.0
2021-03-10 12:50:00,263.88,264.85,263.88,264.08,30136.0,263.88,264.85,263.88,264.08,30136.0
2021-03-10 13:00:00,264.09,264.36,263.3,264.36,42450.0,264.09,264.36,263.3,264.36,42450.0
2021-03-10 13:10:00,264.4,264.81,263.38,263.5,57993.0,264.4,264.81,263.38,263.5,57993.0
2021-03-10 13:20:00,263.5,263.89,263.3,263.73,49284.0,263.5,263.89,263.3,263.73,49284.0
2021-03-10 13:30:00,263.8,263.99,263.3,263.3,14807.0,263.8,263.99,263.3,263.3,14807.0
2021-03-10 13:40:00,263.31,263.49,263.01,263.25,14585.0,263.31,263.49,263.01,263.25,14585.0
2021-03-10 13:50:00,263.25,263.41,263.0,263.26,18714.0,263.25,263.41,263.0,263.26,18714.0
2021-03-10 14:00:00,263.24,263.34,262.9,262.9,14005.0,263.24,263.34,262.9,262.9,14005.0
2021-03-10 14:10:00,263.02,263.54,262.96,263.29,25990.0,263.02,263.54,262.96,263.29,25990.0
2021-03-10 14:20:00,263.34,263.95,262.72,263.64,13523.0,263.34,263.95,262.72,263.64,13523.0
2021-03-10 14:30:00,263.66,263.85,263.07,263.17,13438.0,263.66,263.85,263.07,263.17,13438.0
2021-03-10 14:40:00,263.2,264.39,263.04,264.31,25387.0,263.2,264.39,263.04,264.31,25387.0
2021-03-10 14:50:00,264.55,264.73,264.27,264.41,17144.0,264.55,264.73,264.27,264.41,17144.0
2021-03-10 15:00:00,264.31,264.68,263.52,263.73,16019.0,264.31,264.68,263.52,263.73,16019.0
2021-03-10 15:10:00,263.75,263.94,263.04,263.22,19872.0,263.75,263.94,263.04,263.22,19872.0
2021-03-10 15:20:00,263.21,263.54,262.98,263.04,42928.0,263.21,263.54,262.98,263.04,42928.0
2021-03-10 15:30:00,263.16,264.5,263.02,263.72,52547.0,263.16,264.5,263.02,263.72,52547.0
2021-03-10 15:40:00,263.88,263.99,262.89,263.09,66011.0,263.88,263.99,262.89,263.09,66011.0
2021-03-10 15:50:00,262.99,263.37,262.6,262.6,112643.0,262.99,263.37,262.6,262.6,112643.0
2021-03-11 09:30:00,263.12,264.17,260.83,263.66,84141.0,263.12,264.17,260.83,263.66,84141.0
2021-03-11 09:40:00,263.81,264.63,262.41,262.86,40962.0,263.81,264.63,262.41,262.86,40962.0
2021-03-11 09:50:00,262.79,264.78,262.78,264.28,31272.0,262.79,264.78,262.78,264.28,31272.0
2021-03-11 10:00:00,264.18,264.7,264.16,264.56,21632.0,264.18,264.7,264.16,264.56,21632.0
2021-03-11 10:10:00,264.36,264.36,263.45,263.45,19699.0,264.36,264.36,263.45,263.45,19699.0
2021-03-11 10:20:00,263.65,263.83,262.2,262.24,22506.0,263.65,263.83,262.2,262.24,22506.0
2021-03-11 10:30:00,262.27,263.19,262.0,262.52,21874.0,262.27,263.19,262.0,262.52,21874.0
2021-03-11 10:40:00,262.62,263.56,262.47,262.96,28221.0,262.62,263.56,262.47,262.96,28221.0
2021-03-11 10:50:00,263.13,263.6,262.79,263.49,19602.0,263.13,263.6,262.79,263.49,19602.0
2021-03-11 11:00:00,263.44,263.57,262.66,262.76,25532.0,263.44,263.57,262.66,262.76,25532.0
2021-03-11 11:10:00,262.74,263.06,262.57,262.75,29506.0,262.74,263.06,262.57,262.75,29506.0
2021-03-11 11:20:00,262.76,263.21,262.5,262.5,44512.0,262.76,263.21,262.5,262.5,44512.0
2021-03-11 11:30:00,262.48,262.48,261.51,261.6,34647.0,262.48,262.48,261.51,261.6,34647.0
2021-03-11 11:40:00,261.59,261.73,260.55,261.55,47789.0,261.59,261.73,260.55,261.55,47789.0
2021-03-11 11:50:00,261.6,261.65,260.85,261.2,31007.0,261.6,261.65,260.85,261.2,31007.0
2021-03-11 12:00:00,261.21,261.79,261.21,261.61,55006.0,261.21,261.79,261.21,261.61,55006.0
2021-03-11 12:10:00,261.73,262.11,261.6,261.99,20732.0,261.73,262.11,261.6,261.99,20732.0
2021-03-11 12:20:00,262.0,262.41,261.85,262.25,25777.0,262.0,262.41,261.85,262.25,25777.0
2021-03-11 12:30:00,262.26,262.64,262.18,262.5,8004.0,262.26,262.64,262.18,262.5,8004.0
2021-03-11 12:40:00,262.4,262.5,262.28,262.43,20481.0,262.4,262.5,262.28,262.43,20481.0
2021-03-11 12:50:00,262.43,264.0,262.33,264.0,13274.0,262.43,264.0,262.33,264.0,13274.0
2021-03-11 13:00:00,264.31,265.91,264.07,265.91,17317.0,264.31,265.91,264.07,265.91,17317.0
2021-03-11 13:10:00,265.79,266.79,265.66,266.58,28845.0,265.79,266.79,265.66,266.58,28845.0
2021-03-11 13:20:00,266.44,267.12,266.44,266.8,19386.0,266.44,267.12,266.44,266.8,19386.0
2021-03-11 13:30:00,266.89,266.89,266.4,266.61,10722.0,266.89,266.89,266.4,266.61,10722.0
2021-03-11 13:40:00,266.63,267.33,266.54,267.25,9175.0,266.63,267.33,266.54,267.25,9175.0
2021-03-11 13:50:00,267.25,267.37,265.49,266.0,23750.0,267.25,267.37,265.49,266.0,23750.0
2021-03-11 14:00:00,266.17,266.57,266.03,266.21,8953.0,266.17,266.57,266.03,266.21,8953.0
2021-03-11 14:10:00,266.17,266.32,266.02,266.32,10916.0,266.17,266.32,266.02,266.32,10916.0
2021-03-11 14:20:00,266.24,267.55,266.24,267.48,13588.0,266.24,267.55,266.24,267.48,13588.0
2021-03-11 14:30:00,267.53,267.68,267.24,267.66,11693.0,267.53,267.68,267.24,267.66,11693.0
2021-03-11 14:40:00,267.56,267.8,267.38,267.78,12050.0,267.56,267.8,267.38,267.78,12050.0
2021-03-11 14:50:00,267.82,268.0,267.55,267.59,11550.0,267.82,268.0,267.55,267.59,11550.0
2021-03-11 15:00:00,267.63,268.0,267.41,267.97,16359.0,267.63,268.0,267.41,267.97,16359.0
2021-03-11 15:10:00,267.82,268.0,267.57,267.57,8228.0,267.82,268.0,267.57,267.57,8228.0
2021-03-11 15:20:00,267.43,267.56,266.95,267.13,11210.0,267.43,267.56,266.95,267.13,11210.0
2021-03-11 15:30:00,267.04,267.04,266.29,266.89,22956.0,267.04,267.04,266.29,266.89,22956.0
2021-03-11 15:40:00,266.89,267.49,266.73,267.42,26237.0,266.89,267.49,266.73,267.42,26237.0
2021-03-11 15:50:00,267.32,267.47,266.91,267.45,70368.0,267.32,267.47,266.91,267.45,70368.0
2021-03-12 09:30:00,267.06,267.19,265.26,266.24,32773.0,267.06,267.19,265.26,266.24,32773.0
2021-03-12 09:40:00,266.49,267.09,266.14,267.09,11187.0,266.49,267.09,266.14,267.09,11187.0
2021-03-12 09:50:00,267.16,267.49,266.04,266.55,12521.0,267.16,267.49,266.04,266.55,12521.0
2021-03-12 10:00:00,266.59,266.71,265.85,265.85,14920.0,266.59,266.71,265.85,265.85,14920.0
2021-03-12 10:10:00,265.94,265.94,263.85,264.01,23215.0,265.94,265.94,263.85,264.01,23215.0
2021-03-12 10:20:00,263.93,264.56,263.56,263.75,18994.0,263.93,264.56,263.56,263.75,18994.0
2021-03-12 10:30:00,263.66,264.32,263.38,264.16,19724.0,263.66,264.32,263.38,264.16,19724.0
2021-03-12 10:40:00,264.06,264.31,264.06,264.17,6877.0,264.06,264.31,264.06,264.17,6877.0
2021-03-12 10:50:00,264.19,264.24,262.57,262.87,38148.0,264.19,264.24,262.57,262.87,38148.0
2021-03-12 11:00:00,262.76,263.67,262.61,263.18,22206.0,262.76,263.67,262.61,263.18,22206.0
2021-03-12 11:10:00,263.06,263.6,263.02,263.6,12525.0,263.06,263.6,263.02,263.6,12525.0
2021-03-12 11:20:00,263.75,263.92,263.5,263.7,13197.0,263.75,263.92,263.5,263.7,13197.0
2021-03-12 11:30:00,263.77,264.13,263.34,263.37,12460.0,263.77,264.13,263.34,263.37,12460.0
2021-03-12 11:40:00,263.52,263.52,262.57,262.57,11325.0,263.52,263.52,262.57,262.57,11325.0
2021-03-12 11:50:00,262.51,262.59,262.09,262.09,10692.0,262.51,262.59,262.09,262.09,10692.0
2021-03-12 12:00:00,262.16,262.16,261.8,261.81,9560.0,262.16,262.16,261.8,261.81,9560.0
2021-03-12 12:10:00,261.8,262.76,261.72,262.76,9927.0,261.8,262.76,261.72,262.76,9927.0
2021-03-12 12:20:00,262.84,263.53,262.76,263.51,10673.0,262.84,263.53,262.76,263.51,10673.0
2021-03-12 12:30:00,263.43,263.64,263.3,263.51,8181.0,263.43,263.64,263.3,263.51,8181.0
2021-03-12 12:40:00,263.5,263.54,263.25,263.36,7788.0,263.5,263.54,263.25,263.36,7788.0
2021-03-12 12:50:00,263.36,264.11,263.25,264.0,9885.0,263.36,264.11,263.25,264.0,9885.0
2021-03-12 13:00:00,264.07,264.14,263.85,264.05,4668.0,264.07,264.14,263.85,264.05,4668.0
2021-03-12 13:10:00,263.97,264.33,263.96,264.33,5305.0,263.97,264.33,263.96,264.33,5305.0
2021-03-12 13:20:00,264.42,265.08,264.42,265.0,6170.0,264.42,265.08,264.42,265.0,6170.0
2021-03-12 13:30:00,265.0,265.5,265.0,265.02,13130.0,265.0,265.5,265.0,265.02,13130.0
2021-03-12 13:40:00,265.1,265.16,264.67,264.81,11556.0,265.1,265.16,264.67,264.81,11556.0
2021-03-12 13:50:00,264.8,265.91,264.79,265.91,14620.0,264.8,265.91,264.79,265.91,14620.0
2021-03-12 14:00:00,265.9,266.93,265.85,266.78,23083.0,265.9,266.93,265.85,266.78,23083.0
2021-03-12 14:10:00,266.83,266.83,265.62,265.7,8836.0,266.83,266.83,265.62,265.7,8836.0
2021-03-12 14:20:00,265.65,265.66,264.9,265.34,8338.0,265.65,265.66,264.9,265.34,8338.0
2021-03-12 14:30:00,265.36,265.36,264.58,264.93,12725.0,265.36,265.36,264.58,264.93,12725.0
2021-03-12 14:40:00,264.98,266.28,264.94,266.28,8964.0,264.98,266.28,264.94,266.28,8964.0
2021-03-12 14:50:00,266.24,266.35,265.49,265.64,8607.0,266.24,266.35,265.49,265.64,8607.0
2021-03-12 15:00:00,265.55,266.16,265.48,265.92,7820.0,265.55,266.16,265.48,265.92,7820.0
2021-03-12 15:10:00,265.92,265.94,265.6,265.66,7293.0,265.92,265.94,265.6,265.66,7293.0
2021-03-12 15:20:00,265.65,265.76,265.23,265.23,9423.0,265.65,265.76,265.23,265.23,9423.0
2021-03-12 15:30:00,265.24,265.96,265.22,265.86,18497.0,265.24,265.96,265.22,265.86,18497.0
2021-03-12 15:40:00,265.88,266.21,265.71,266.12,23455.0,265.88,266.21,265.71,266.12,23455.0
2021-03-12 15:50:00,266.17,266.9,265.81,266.29,74323.0,266.17,266.9,265.81,266.29,74323.0
2021-03-15 09:30:00,268.02,270.96,267.56,270.96,65238.0,268.02,270.96,267.56,270.96,65238.0
2021-03-15 09:40:00,270.96,271.24,269.24,269.25,35114.0,270.96,271.24,269.24,269.25,35114.0
2021-03-15 09:50:00,269.39,271.43,269.39,270.5,31658.0,269.39,271.43,269.39,270.5,31658.0
2021-03-15 10:00:00,270.53,271.0,270.06,270.13,14237.0,270.53,271.0,270.06,270.13,14237.0
2021-03-15 10:10:00,270.21,270.34,269.69,270.33,18688.0,270.21,270.34,269.69,270.33,18688.0
2021-03-15 10:20:00,270.09,270.46,269.71,269.81,9731.0,270.09,270.46,269.71,269.81,9731.0
2021-03-15 10:30:00,269.61,269.74,268.75,269.47,14719.0,269.61,269.74,268.75,269.47,14719.0
2021-03-15 10:40:00,269.28,269.5,268.79,268.81,12084.0,269.28,269.5,268.79,268.81,12084.0
2021-03-15 10:50:00,268.79,269.18,268.4,269.18,9543.0,268.79,269.18,268.4,269.18,9543.0
2021-03-15 11:00:00,269.31,269.73,269.09,269.32,7156.0,269.31,269.73,269.09,269.32,7156.0
2021-03-15 11:10:00,269.29,269.62,268.13,268.23,34194.0,269.29,269.62,268.13,268.23,34194.0
2021-03-15 11:20:00,268.27,268.45,267.32,267.51,11493.0,268.27,268.45,267.32,267.51,11493.0
2021-03-15 11:30:00,267.41,267.52,267.3,267.39,13252.0,267.41,267.52,267.3,267.39,13252.0
2021-03-15 11:40:00,267.45,267.67,267.05,267.06,7608.0,267.45,267.67,267.05,267.06,7608.0
2021-03-15 11:50:00,267.01,267.2,266.55,267.1,22308.0,267.01,267.2,266.55,267.1,22308.0
2021-03-15 12:00:00,267.17,267.9,267.15,267.64,11203.0,267.17,267.9,267.15,267.64,11203.0
2021-03-15 12:10:00,267.73,267.86,266.5,266.57,9000.0,267.73,267.86,266.5,266.57,9000.0
2021-03-15 12:20:00,266.57,266.7,266.0,266.3,10651.0,266.57,266.7,266.0,266.3,10651.0
2021-03-15 12:30:00,266.3,266.77,266.2,266.44,9632.0,266.3,266.77,266.2,266.44,9632.0
2021-03-15 12:40:00,266.47,266.52,266.2,266.52,4819.0,266.47,266.52,266.2,266.52,4819.0
2021-03-15 12:50:00,266.44,266.52,266.01,266.06,6782.0,266.44,266.52,266.01,266.06,6782.0
2021-03-15 13:00:00,266.1,266.47,266.08,266.16,6846.0,266.1,266.47,266.08,266.16,6846.0
2021-03-15 13:10:00,266.12,266.12,256.0,256.68,152675.0,266.12,266.12,256.0,256.68,152675.0
2021-03-15 13:20:00,256.88,258.19,250.93,253.15,274119.0,256.88,258.19,250.93,253.15,274119.0
2021-03-15 13:30:00,253.09,254.58,251.5,252.78,138078.0,253.09,254.58,251.5,252.78,138078.0
2021-03-15 13:40:00,252.69,253.5,250.42,253.04,161849.0,252.69,253.5,250.42,253.04,161849.0
2021-03-15 13:50:00,253.26,255.6,252.94,253.53,98139.0,253.26,255.6,252.94,253.53,98139.0
2021-03-15 14:00:00,253.29,254.33,252.44,254.05,52706.0,253.29,254.33,252.44,254.05,52706.0
2021-03-15 14:10:00,253.96,255.5,253.04,255.29,100143.0,253.96,255.5,253.04,255.29,100143.0
2021-03-15 14:20:00,255.21,255.97,254.78,255.85,46233.0,255.21,255.97,254.78,255.85,46233.0
2021-03-15 14:30:00,255.73,257.25,255.72,257.23,37885.0,255.73,257.25,255.72,257.23,37885.0
2021-03-15 14:40:00,257.32,259.0,257.24,258.99,50771.0,257.32,259.0,257.24,258.99,50771.0
2021-03-15 14:50:00,258.9,259.46,257.71,257.97,39944.0,258.9,259.46,257.71,257.97,39944.0
2021-03-15 15:00:00,257.95,258.67,257.78,257.99,29489.0,257.95,258.67,257.78,257.99,29489.0
2021-03-15 15:10:00,257.87,259.43,257.85,259.23,33223.0,257.87,259.43,257.85,259.23,33223.0
2021-03-15 15:20:00,259.12,259.12,257.79,258.11,36734.0,259.12,259.12,257.79,258.11,36734.0
2021-03-15 15:30:00,258.12,259.23,258.12,258.99,28251.0,258.12,259.23,258.12,258.99,28251.0
2021-03-15 15:40:00,259.05,259.4,258.74,259.31,44439.0,259.05,259.4,258.74,259.31,44439.0
2021-03-15 15:50:00,259.45,260.69,259.2,260.07,164640.0,259.45,260.69,259.2,260.07,164640.0
2021-03-16 09:30:00,261.71,263.09,260.4,262.06,42785.0,261.71,263.09,260.4,262.06,42785.0
2021-03-16 09:40:00,262.51,263.58,262.29,263.12,17794.0,262.51,263.58,262.29,263.12,17794.0
2021-03-16 09:50:00,263.34,263.49,262.5,263.03,25210.0,263.34,263.49,262.5,263.03,25210.0
2021-03-16 10:00:00,263.21,263.35,262.37,262.55,19149.0,263.21,263.35,262.37,262.55,19149.0
2021-03-16 10:10:00,262.67,262.82,262.46,262.79,10141.0,262.67,262.82,262.46,262.79,10141.0
2021-03-16 10:20:00,262.79,263.45,262.5,262.92,17911.0,262.79,263.45,262.5,262.92,17911.0
2021-03-16 10:30:00,262.8,263.38,262.72,262.91,8700.0,262.8,263.38,262.72,262.91,8700.0
2021-03-16 10:40:00,262.85,264.02,262.84,264.02,17920.0,262.85,264.02,262.84,264.02,17920.0
2021-03-16 10:50:00,263.97,264.71,263.82,263.87,21930.0,263.97,264.71,263.82,263.87,21930.0
2021-03-16 11:00:00,263.76,265.4,263.71,265.37,17072.0,263.76,265.4,263.71,265.37,17072.0
2021-03-16 11:10:00,265.5,265.99,264.53,264.6,10535.0,265.5,265.99,264.53,264.6,10535.0
2021-03-16 11:20:00,264.66,264.96,264.19,264.27,12385.0,264.66,264.96,264.19,264.27,12385.0
2021-03-16 11:30:00,264.44,264.58,263.25,263.29,26298.0,264.44,264.58,263.25,263.29,26298.0
2021-03-16 11:40:00,263.32,263.32,261.84,261.97,24226.0,263.32,263.32,261.84,261.97,24226.0
2021-03-16 11:50:00,261.97,262.3,261.6,261.6,29004.0,261.97,262.3,261.6,261.6,29004.0
2021-03-16 12:00:00,261.6,261.89,260.93,261.37,15797.0,261.6,261.89,260.93,261.37,15797.0
2021-03-16 12:10:00,261.27,261.54,261.23,261.45,28469.0,261.27,261.54,261.23,261.45,28469.0
2021-03-16 12:20:00,261.44,262.12,261.42,261.77,12208.0,261.44,262.12,261.42,261.77,12208.0
2021-03-16 12:30:00,261.52,261.65,260.88,261.06,16791.0,261.52,261.65,260.88,261.06,16791.0
2021-03-16 12:40:00,260.96,261.01,260.05,260.12,17256.0,260.96,261.01,260.05,260.12,17256.0
2021-03-16 12:50:00,260.09,260.09,259.41,259.65,18425.0,260.09,260.09,259.41,259.65,18425.0
2021-03-16 13:00:00,259.81,260.53,259.64,260.35,11548.0,259.81,260.53,259.64,260.35,11548.0
2021-03-16 13:10:00,260.35,261.0,260.31,260.83,19990.0,260.35,261.0,260.31,260.83,19990.0
2021-03-16 13:20:00,260.9,261.15,260.44,260.75,35091.0,260.9,261.15,260.44,260.75,35091.0
2021-03-16 13:30:00,260.81,260.91,259.64,259.89,15946.0,260.81,260.91,259.64,259.89,15946.0
2021-03-16 13:40:00,259.82,259.97,259.15,259.91,24775.0,259.82,259.97,259.15,259.91,24775.0
2021-03-16 13:50:00,259.91,260.44,259.8,259.93,9981.0,259.91,260.44,259.8,259.93,9981.0
2021-03-16 14:00:00,259.9,260.0,259.0,259.08,14478.0,259.9,260.0,259.0,259.08,14478.0
2021-03-16 14:10:00,259.16,259.29,259.0,259.0,17910.0,259.16,259.29,259.0,259.0,17910.0
2021-03-16 14:20:00,259.11,259.12,258.07,258.47,48317.0,259.11,259.12,258.07,258.47,48317.0
2021-03-16 14:30:00,258.38,259.78,258.38,259.5,12425.0,258.38,259.78,258.38,259.5,12425.0
2021-03-16 14:40:00,259.52,259.52,258.93,259.0,14107.0,259.52,259.52,258.93,259.0,14107.0
2021-03-16 14:50:00,259.09,259.79,259.03,259.74,18720.0,259.09,259.79,259.03,259.74,18720.0
2021-03-16 15:00:00,259.76,260.11,259.53,259.82,20130.0,259.76,260.11,259.53,259.82,20130.0
2021-03-16 15:10:00,259.85,259.9,259.14,259.24,12032.0,259.85,259.9,259.14,259.24,12032.0
2021-03-16 15:20:00,259.14,259.92,259.12,259.53,16580.0,259.14,259.92,259.12,259.53,16580.0
2021-03-16 15:30:00,259.66,260.25,259.55,259.92,26579.0,259.66,260.25,259.55,259.92,26579.0
2021-03-16 15:40:00,259.9,260.04,259.38,259.46,25095.0,259.9,260.04,259.38,259.46,25095.0
2021-03-16 15:50:00,259.52,260.67,259.48,259.9,97345.0,259.52,260.67,259.48,259.9,97345.0
2021-03-17 09:30:00,258.5,258.79,257.22,257.9,46700.0,258.5,258.79,257.22,257.9,46700.0
2021-03-17 09:40:00,257.82,260.21,257.22,260.17,32320.0,257.82,260.21,257.22,260.17,32320.0
2021-03-17 09:50:00,260.0,260.05,258.44,259.64,11325.0,260.0,260.05,258.44,259.64,11325.0
2021-03-17 10:00:00,259.35,260.0,259.0,259.66,9165.0,259.35,260.0,259.0,259.66,9165.0
2021-03-17 10:10:00,259.59,260.47,259.5,260.47,5200.0,259.59,260.47,259.5,260.47,5200.0
2021-03-17 10:20:00,260.43,261.3,260.38,260.57,15245.0,260.43,261.3,260.38,260.57,15245.0
2021-03-17 10:30:00,260.47,261.54,260.25,261.12,7157.0,260.47,261.54,260.25,261.12,7157.0
2021-03-17 10:40:00,261.04,261.41,260.93,261.21,5208.0,261.04,261.41,260.93,261.21,5208.0
2021-03-17 10:50:00,261.13,262.42,261.12,262.42,11724.0,261.13,262.42,261.12,262.42,11724.0
2021-03-17 11:00:00,262.43,263.42,262.4,263.03,16571.0,262.43,263.42,262.4,263.03,16571.0
2021-03-17 11:10:00,263.34,264.12,262.99,263.85,12291.0,263.34,264.12,262.99,263.85,12291.0
2021-03-17 11:20:00,263.85,264.29,263.02,263.73,15681.0,263.85,264.29,263.02,263.73,15681.0
2021-03-17 11:30:00,263.74,264.25,263.73,264.0,6245.0,263.74,264.25,263.73,264.0,6245.0
2021-03-17 11:40:00,263.88,264.63,263.75,264.63,7784.0,263.88,264.63,263.75,264.63,7784.0
2021-03-17 11:50:00,264.65,265.02,264.56,264.58,9393.0,264.65,265.02,264.56,264.58,9393.0
2021-03-17 12:00:00,264.77,264.77,264.03,264.62,8891.0,264.77,264.77,264.03,264.62,8891.0
2021-03-17 12:10:00,264.62,265.02,264.54,265.02,5801.0,264.62,265.02,264.54,265.02,5801.0
2021-03-17 12:20:00,264.98,265.24,263.85,263.85,11326.0,264.98,265.24,263.85,263.85,11326.0
2021-03-17 12:30:00,263.6,263.75,262.59,263.01,8020.0,263.6,263.75,262.59,263.01,8020.0
2021-03-17 12:40:00,263.01,263.01,262.65,262.77,4949.0,263.01,263.01,262.65,262.77,4949.0
2021-03-17 12:50:00,262.87,263.35,262.85,262.86,7328.0,262.87,263.35,262.85,262.86,7328.0
2021-03-17 13:00:00,262.94,263.4,262.66,263.17,5543.0,262.94,263.4,262.66,263.17,5543.0
2021-03-17 13:10:00,263.27,263.68,263.05,263.68,7153.0,263.27,263.68,263.05,263.68,7153.0
2021-03-17 13:20:00,263.68,264.07,263.47,264.07,6810.0,263.68,264.07,263.47,264.07,6810.0
2021-03-17 13:30:00,264.0,265.42,263.98,265.41,12191.0,264.0,265.42,263.98,265.41,12191.0
2021-03-17 13:40:00,265.46,265.69,264.71,265.18,13072.0,265.46,265.69,264.71,265.18,13072.0
2021-03-17 13:50:00,265.26,265.26,264.43,265.06,24353.0,265.26,265.26,264.43,265.06,24353.0
2021-03-17 14:00:00,265.17,267.29,265.17,266.49,40880.0,265.17,267.29,265.17,266.49,40880.0
2021-03-17 14:10:00,266.4,267.26,266.33,266.54,27210.0,266.4,267.26,266.33,266.54,27210.0
2021-03-17 14:20:00,266.37,266.37,265.44,265.74,16954.0,266.37,266.37,265.44,265.74,16954.0
2021-03-17 14:30:00,265.8,265.87,263.99,264.76,28739.0,265.8,265.87,263.99,264.76,28739.0
2021-03-17 14:40:00,264.89,265.96,264.36,265.51,15961.0,264.89,265.96,264.36,265.51,15961.0
2021-03-17 14:50:00,265.26,265.61,264.86,265.6,7488.0,265.26,265.61,264.86,265.6,7488.0
2021-03-17 15:00:00,265.53,266.15,265.36,266.12,5879.0,265.53,266.15,265.36,266.12,5879.0
2021-03-17 15:10:00,266.22,266.33,265.3,265.3,10780.0,266.22,266.33,265.3,265.3,10780.0
2021-03-17 15:20:00,265.39,265.45,264.9,265.38,7338.0,265.39,265.45,264.9,265.38,7338.0
2021-03-17 15:30:00,265.36,265.76,265.36,265.49,10147.0,265.36,265.76,265.36,265.49,10147.0
2021-03-17 15:40:00,265.56,265.56,264.42,264.42,17068.0,265.56,265.56,264.42,264.42,17068.0
2021-03-17 15:50:00,264.35,265.17,263.94,263.99,69926.0,264.35,265.17,263.94,263.99,69926.0
2021-03-18 09:30:00,262.01,265.41,261.57,264.54,29306.0,262.01,265.41,261.57,264.54,29306.0
2021-03-18 09:40:00,264.5,265.6,264.09,264.17,11177.0,264.5,265.6,264.09,264.17,11177.0
2021-03-18 09:50:00,263.96,264.02,263.06,263.97,7808.0,263.96,264.02,263.06,263.97,7808.0
2021-03-18 10:00:00,263.88,264.18,263.21,263.82,5739.0,263.88,264.18,263.21,263.82,5739.0
2021-03-18 10:10:00,263.64,264.89,263.64,264.89,4570.0,263.64,264.89,263.64,264.89,4570.0
2021-03-18 10:20:00,264.59,265.0,264.32,264.65,5257.0,264.59,265.0,264.32,264.65,5257.0
2021-03-18 10:30:00,264.65,264.72,263.32,264.1,8300.0,264.65,264.72,263.32,264.1,8300.0
2021-03-18 10:40:00,264.1,264.25,263.13,263.13,8248.0,264.1,264.25,263.13,263.13,8248.0
2021-03-18 10:50:00,263.11,264.26,263.0,264.05,12251.0,263.11,264.26,263.0,264.05,12251.0
2021-03-18 11:00:00,264.04,264.82,264.02,264.39,8826.0,264.04,264.82,264.02,264.39,8826.0
2021-03-18 11:10:00,264.48,265.29,264.48,265.22,13796.0,264.48,265.29,264.48,265.22,13796.0
2021-03-18 11:20:00,265.39,265.67,264.85,265.47,7534.0,265.39,265.67,264.85,265.47,7534.0
2021-03-18 11:30:00,265.27,265.69,265.2,265.69,6836.0,265.27,265.69,265.2,265.69,6836.0
2021-03-18 11:40:00,265.5,265.75,265.32,265.47,6276.0,265.5,265.75,265.32,265.47,6276.0
2021-03-18 11:50:00,265.16,265.54,264.72,265.54,6840.0,265.16,265.54,264.72,265.54,6840.0
2021-03-18 12:00:00,265.53,266.21,265.47,266.19,7581.0,265.53,266.21,265.47,266.19,7581.0
2021-03-18 12:10:00,266.2,266.77,266.08,266.53,15453.0,266.2,266.77,266.08,266.53,15453.0
2021-03-18 12:20:00,266.45,267.03,266.44,266.77,10215.0,266.45,267.03,266.44,266.77,10215.0
2021-03-18 12:30:00,266.76,266.76,265.39,265.77,7271.0,266.76,266.76,265.39,265.77,7271.0
2021-03-18 12:40:00,265.8,265.99,265.06,265.24,7724.0,265.8,265.99,265.06,265.24,7724.0
2021-03-18 12:50:00,265.06,265.06,264.21,264.39,8895.0,265.06,265.06,264.21,264.39,8895.0
2021-03-18 13:00:00,264.62,265.06,264.55,264.62,3447.0,264.62,265.06,264.55,264.62,3447.0
2021-03-18 13:10:00,264.61,264.96,264.4,264.79,7447.0,264.61,264.96,264.4,264.79,7447.0
2021-03-18 13:20:00,264.81,265.56,264.81,265.39,4211.0,264.81,265.56,264.81,265.39,4211.0
2021-03-18 13:30:00,265.42,266.0,265.38,265.7,5844.0,265.42,266.0,265.38,265.7,5844.0
2021-03-18 13:40:00,265.6,266.59,265.6,266.59,10336.0,265.6,266.59,265.6,266.59,10336.0
2021-03-18 13:50:00,266.51,266.83,266.48,266.75,10127.0,266.51,266.83,266.48,266.75,10127.0
2021-03-18 14:00:00,266.76,266.76,265.26,265.41,20093.0,266.76,266.76,265.26,265.41,20093.0
2021-03-18 14:10:00,265.36,265.55,263.94,264.29,12315.0,265.36,265.55,263.94,264.29,12315.0
2021-03-18 14:20:00,264.3,264.3,263.32,263.46,7752.0,264.3,264.3,263.32,263.46,7752.0
2021-03-18 14:30:00,263.53,263.72,262.65,263.08,11575.0,263.53,263.72,262.65,263.08,11575.0
2021-03-18 14:40:00,263.0,263.61,262.63,263.51,6256.0,263.0,263.61,262.63,263.51,6256.0
2021-03-18 14:50:00,263.44,264.02,263.16,263.77,8214.0,263.44,264.02,263.16,263.77,8214.0
2021-03-18 15:00:00,263.87,263.87,262.59,263.01,12454.0,263.87,263.87,262.59,263.01,12454.0
2021-03-18 15:10:00,263.08,263.59,263.05,263.44,7451.0,263.08,263.59,263.05,263.44,7451.0
2021-03-18 15:20:00,263.35,264.31,263.16,264.28,11068.0,263.35,264.31,263.16,264.28,11068.0
2021-03-18 15:30:00,264.17,264.36,262.87,262.91,19707.0,264.17,264.36,262.87,262.91,19707.0
2021-03-18 15:40:00,262.99,263.0,261.52,262.02,21490.0,262.99,263.0,261.52,262.02,21490.0
2021-03-18 15:50:00,261.92,263.09,261.92,262.26,45796.0,261.92,263.09,261.92,262.26,45796.0
2021-03-19 09:30:00,261.43,264.44,261.11,264.2,138914.0,261.43,264.44,261.11,264.2,138914.0
2021-03-19 09:40:00,264.4,265.47,263.89,263.95,11018.0,264.4,265.47,263.89,263.95,11018.0
2021-03-19 09:50:00,264.51,265.3,264.34,265.18,11253.0,264.51,265.3,264.34,265.18,11253.0
2021-03-19 10:00:00,265.14,265.14,264.03,264.03,8605.0,265.14,265.14,264.03,264.03,8605.0
2021-03-19 10:10:00,264.23,264.88,264.08,264.18,6016.0,264.23,264.88,264.08,264.18,6016.0
2021-03-19 10:20:00,264.18,265.24,263.87,265.23,9792.0,264.18,265.24,263.87,265.23,9792.0
2021-03-19 10:30:00,264.94,265.3,264.39,265.15,15175.0,264.94,265.3,264.39,265.15,15175.0
2021-03-19 10:40:00,265.25,265.86,265.16,265.47,12631.0,265.25,265.86,265.16,265.47,12631.0
2021-03-19 10:50:00,265.69,266.35,265.37,266.25,19522.0,265.69,266.35,265.37,266.25,19522.0
2021-03-19 11:00:00,266.3,266.84,266.22,266.69,14579.0,266.3,266.84,266.22,266.69,14579.0
2021-03-19 11:10:00,266.66,267.97,266.66,267.63,42513.0,266.66,267.97,266.66,267.63,42513.0
2021-03-19 11:20:00,267.72,267.86,266.61,267.14,14489.0,267.72,267.86,266.61,267.14,14489.0
2021-03-19 11:30:00,267.29,267.78,266.43,267.47,19097.0,267.29,267.78,266.43,267.47,19097.0
2021-03-19 11:40:00,267.42,267.42,266.43,266.75,7596.0,267.42,267.42,266.43,266.75,7596.0
2021-03-19 11:50:00,266.72,267.14,266.51,266.77,13325.0,266.72,267.14,266.51,266.77,13325.0
2021-03-19 12:00:00,267.01,267.12,266.52,267.0,9352.0,267.01,267.12,266.52,267.0,9352.0
2021-03-19 12:10:00,266.94,267.72,266.76,267.49,10457.0,266.94,267.72,266.76,267.49,10457.0
2021-03-19 12:20:00,267.39,267.6,266.0,266.09,10746.0,267.39,267.6,266.0,266.09,10746.0
2021-03-19 12:30:00,266.15,266.49,265.67,265.69,8702.0,266.15,266.49,265.67,265.69,8702.0
2021-03-19 12:40:00,265.82,266.24,265.51,266.0,13307.0,265.82,266.24,265.51,266.0,13307.0
2021-03-19 12:50:00,265.92,266.53,265.84,266.25,12357.0,265.92,266.53,265.84,266.25,12357.0
2021-03-19 13:00:00,266.18,266.29,265.43,265.86,12901.0,266.18,266.29,265.43,265.86,12901.0
2021-03-19 13:10:00,265.85,266.13,265.78,266.06,12645.0,265.85,266.13,265.78,266.06,12645.0
2021-03-19 13:20:00,266.12,266.27,265.93,266.27,6887.0,266.12,266.27,265.93,266.27,6887.0
2021-03-19 13:30:00,266.46,266.84,266.4,266.72,9369.0,266.46,266.84,266.4,266.72,9369.0
2021-03-19 13:40:00,266.72,266.76,266.24,266.69,6169.0,266.72,266.76,266.24,266.69,6169.0
2021-03-19 13:50:00,266.73,266.73,266.01,266.01,7396.0,266.73,266.73,266.01,266.01,7396.0
2021-03-19 14:00:00,266.18,266.48,265.76,265.98,10186.0,266.18,266.48,265.76,265.98,10186.0
2021-03-19 14:10:00,265.76,266.28,265.62,266.07,12694.0,265.76,266.28,265.62,266.07,12694.0
2021-03-19 14:20:00,266.12,266.97,265.95,266.82,10150.0,266.12,266.97,265.95,266.82,10150.0
2021-03-19 14:30:00,266.86,267.27,266.8,267.06,11282.0,266.86,267.27,266.8,267.06,11282.0
2021-03-19 14:40:00,266.99,267.69,266.61,267.69,9050.0,266.99,267.69,266.61,267.69,9050.0
2021-03-19 14:50:00,267.53,268.0,267.31,267.68,13932.0,267.53,268.0,267.31,267.68,13932.0
2021-03-19 15:00:00,267.47,268.0,267.47,267.57,9386.0,267.47,268.0,267.47,267.57,9386.0
2021-03-19 15:10:00,267.61,267.94,267.46,267.69,15675.0,267.61,267.94,267.46,267.69,15675.0
2021-03-19 15:20:00,267.7,268.82,267.58,268.69,17981.0,267.7,268.82,267.58,268.69,17981.0
2021-03-19 15:30:00,268.71,269.25,268.57,268.65,20560.0,268.71,269.25,268.57,268.65,20560.0
2021-03-19 15:40:00,268.71,268.98,267.85,268.01,30644.0,268.71,268.98,267.85,268.01,30644.0
2021-03-19 15:50:00,268.19,269.35,266.74,267.06,119328.0,268.19,269.35,266.74,267.06,119328.0
2021-03-22 09:30:00,267.34,268.83,266.0,268.48,45492.0,267.34,268.83,266.0,268.48,45492.0
2021-03-22 09:40:00,268.38,270.01,267.82,270.0,13354.0,268.38,270.01,267.82,270.0,13354.0
2021-03-22 09:50:00,270.19,270.86,269.83,270.42,7747.0,270.19,270.86,269.83,270.42,7747.0
2021-03-22 10:00:00,270.69,270.69,269.9,270.01,10931.0,270.69,270.69,269.9,270.01,10931.0
2021-03-22 10:10:00,270.17,270.17,269.33,269.76,11700.0,270.17,270.17,269.33,269.76,11700.0
2021-03-22 10:20:00,269.93,270.71,269.92,270.47,8520.0,269.93,270.71,269.92,270.47,8520.0
2021-03-22 10:30:00,270.44,270.57,269.82,269.85,6445.0,270.44,270.57,269.82,269.85,6445.0
2021-03-22 10:40:00,269.7,270.23,269.53,269.95,6357.0,269.7,270.23,269.53,269.95,6357.0
2021-03-22 10:50:00,269.98,271.49,269.88,270.14,35404.0,269.98,271.49,269.88,270.14,35404.0
2021-03-22 11:00:00,270.04,273.86,270.04,273.1,57555.0,270.04,273.86,270.04,273.1,57555.0
2021-03-22 11:10:00,273.17,273.72,272.09,272.24,16175.0,273.17,273.72,272.09,272.24,16175.0
2021-03-22 11:20:00,272.27,273.6,272.12,273.22,14236.0,272.27,273.6,272.12,273.22,14236.0
2021-03-22 11:30:00,273.17,273.77,273.1,273.56,12578.0,273.17,273.77,273.1,273.56,12578.0
2021-03-22 11:40:00,273.5,273.65,272.76,272.76,8798.0,273.5,273.65,272.76,272.76,8798.0
2021-03-22 11:50:00,272.34,272.57,271.88,272.12,6908.0,272.34,272.57,271.88,272.12,6908.0
2021-03-22 12:00:00,272.13,273.0,272.11,272.55,7300.0,272.13,273.0,272.11,272.55,7300.0
2021-03-22 12:10:00,272.69,272.69,271.76,271.92,4634.0,272.69,272.69,271.76,271.92,4634.0
2021-03-22 12:20:00,271.92,272.31,271.8,271.8,7850.0,271.92,272.31,271.8,271.8,7850.0
2021-03-22 12:30:00,272.05,272.21,271.44,272.08,9052.0,272.05,272.21,271.44,272.08,9052.0
2021-03-22 12:40:00,272.17,272.76,271.85,271.85,9953.0,272.17,272.76,271.85,271.85,9953.0
2021-03-22 12:50:00,271.77,272.24,271.5,271.79,35167.0,271.77,272.24,271.5,271.79,35167.0
2021-03-22 13:00:00,271.73,271.73,271.35,271.37,5673.0,271.73,271.73,271.35,271.37,5673.0
2021-03-22 13:10:00,271.5,272.24,271.42,271.65,19874.0,271.5,272.24,271.42,271.65,19874.0
2021-03-22 13:20:00,271.6,272.12,271.6,271.79,14650.0,271.6,272.12,271.6,271.79,14650.0
2021-03-22 13:30:00,271.8,271.94,271.59,271.8,8811.0,271.8,271.94,271.59,271.8,8811.0
2021-03-22 13:40:00,271.73,271.8,271.59,271.78,3748.0,271.73,271.8,271.59,271.78,3748.0
2021-03-22 13:50:00,271.78,271.87,271.51,271.51,6161.0,271.78,271.87,271.51,271.51,6161.0
2021-03-22 14:00:00,271.76,272.08,271.66,272.06,5619.0,271.76,272.08,271.66,272.06,5619.0
2021-03-22 14:10:00,272.05,272.35,272.02,272.23,5359.0,272.05,272.35,272.02,272.23,5359.0
2021-03-22 14:20:00,272.17,272.25,271.35,271.95,9052.0,272.17,272.25,271.35,271.95,9052.0
2021-03-22 14:30:00,271.94,271.99,271.35,271.65,7750.0,271.94,271.99,271.35,271.65,7750.0
2021-03-22 14:40:00,271.56,271.72,271.33,271.48,5431.0,271.56,271.72,271.33,271.48,5431.0
2021-03-22 14:50:00,271.47,271.6,270.93,271.6,10338.0,271.47,271.6,270.93,271.6,10338.0
2021-03-22 15:00:00,271.61,272.14,271.51,272.13,6090.0,271.61,272.14,271.51,272.13,6090.0
2021-03-22 15:10:00,272.1,272.24,271.68,271.96,9553.0,272.1,272.24,271.68,271.96,9553.0
2021-03-22 15:20:00,271.91,272.79,271.69,271.82,16560.0,271.91,272.79,271.69,271.82,16560.0
2021-03-22 15:30:00,271.94,271.94,271.07,271.56,13424.0,271.94,271.94,271.07,271.56,13424.0
2021-03-22 15:40:00,271.57,272.07,271.45,271.78,22388.0,271.57,272.07,271.45,271.78,22388.0
2021-03-22 15:50:00,271.82,272.54,271.34,272.5,63264.0,271.82,272.54,271.34,272.5,63264.0
2021-03-23 09:30:00,272.72,273.1,269.48,269.76,43075.0,272.72,273.1,269.48,269.76,43075.0
2021-03-23 09:40:00,269.92,270.05,268.02,268.44,21056.0,269.92,270.05,268.02,268.44,21056.0
2021-03-23 09:50:00,268.42,268.67,268.01,268.48,13978.0,268.42,268.67,268.01,268.48,13978.0
2021-03-23 10:00:00,268.58,269.09,267.89,268.2,12202.0,268.58,269.09,267.89,268.2,12202.0
2021-03-23 10:10:00,268.42,269.59,268.32,269.0,10401.0,268.42,269.59,268.32,269.0,10401.0
2021-03-23 10:20:00,269.1,269.36,268.51,268.51,8175.0,269.1,269.36,268.51,268.51,8175.0
2021-03-23 10:30:00,268.49,268.74,267.51,267.99,9461.0,268.49,268.74,267.51,267.99,9461.0
2021-03-23 10:40:00,267.96,268.71,267.63,268.57,5300.0,267.96,268.71,267.63,268.57,5300.0
2021-03-23 10:50:00,268.48,269.35,268.47,269.19,8262.0,268.48,269.35,268.47,269.19,8262.0
2021-03-23 11:00:00,269.31,269.79,268.76,269.18,30803.0,269.31,269.79,268.76,269.18,30803.0
2021-03-23 11:10:00,269.19,269.35,268.67,269.16,11357.0,269.19,269.35,268.67,269.16,11357.0
2021-03-23 11:20:00,269.06,269.47,267.85,267.95,19281.0,269.06,269.47,267.85,267.95,19281.0
2021-03-23 11:30:00,267.69,267.88,267.03,267.05,8898.0,267.69,267.88,267.03,267.05,8898.0
2021-03-23 11:40:00,267.1,267.23,266.66,267.02,9808.0,267.1,267.23,266.66,267.02,9808.0
2021-03-23 11:50:00,267.04,267.34,266.72,267.28,8603.0,267.04,267.34,266.72,267.28,8603.0
2021-03-23 12:00:00,267.28,267.28,266.59,266.89,6750.0,267.28,267.28,266.59,266.89,6750.0
2021-03-23 12:10:00,266.85,267.18,266.84,267.18,8365.0,266.85,267.18,266.84,267.18,8365.0
2021-03-23 12:20:00,267.06,268.42,267.05,267.7,12791.0,267.06,268.42,267.05,267.7,12791.0
2021-03-23 12:30:00,267.47,268.29,267.46,268.29,5011.0,267.47,268.29,267.46,268.29,5011.0
2021-03-23 12:40:00,268.37,268.74,267.98,267.98,4705.0,268.37,268.74,267.98,267.98,4705.0
2021-03-23 12:50:00,268.03,268.92,267.61,268.83,5371.0,268.03,268.92,267.61,268.83,5371.0
2021-03-23 13:00:00,268.92,269.48,268.74,268.74,4483.0,268.92,269.48,268.74,268.74,4483.0
2021-03-23 13:10:00,268.74,269.25,268.68,269.24,3059.0,268.74,269.25,268.68,269.24,3059.0
2021-03-23 13:20:00,269.2,269.22,268.51,268.73,2800.0,269.2,269.22,268.51,268.73,2800.0
2021-03-23 13:30:00,268.83,269.09,268.69,268.89,5872.0,268.83,269.09,268.69,268.89,5872.0
2021-03-23 13:40:00,268.89,268.89,268.19,268.8,5200.0,268.89,268.89,268.19,268.8,5200.0
2021-03-23 13:50:00,268.75,269.01,268.43,268.43,8441.0,268.75,269.01,268.43,268.43,8441.0
2021-03-23 14:00:00,268.5,268.5,268.0,268.21,4920.0,268.5,268.5,268.0,268.21,4920.0
2021-03-23 14:10:00,268.14,268.79,268.06,268.77,4740.0,268.14,268.79,268.06,268.77,4740.0
2021-03-23 14:20:00,268.68,269.1,268.53,268.68,6292.0,268.68,269.1,268.53,268.68,6292.0
2021-03-23 14:30:00,268.9,269.09,268.52,268.82,18739.0,268.9,269.09,268.52,268.82,18739.0
2021-03-23 14:40:00,268.7,268.84,268.17,268.84,3744.0,268.7,268.84,268.17,268.84,3744.0
2021-03-23 14:50:00,268.75,268.9,268.39,268.45,7298.0,268.75,268.9,268.39,268.45,7298.0
2021-03-23 15:00:00,268.2,268.2,267.65,267.84,6210.0,268.2,268.2,267.65,267.84,6210.0
2021-03-23 15:10:00,267.86,267.9,267.36,267.47,10455.0,267.86,267.9,267.36,267.47,10455.0
2021-03-23 15:20:00,267.36,267.38,266.0,267.14,22296.0,267.36,267.38,266.0,267.14,22296.0
2021-03-23 15:30:00,267.15,267.56,266.75,267.12,11880.0,267.15,267.56,266.75,267.12,11880.0
2021-03-23 15:40:00,267.19,268.1,267.0,267.31,10497.0,267.19,268.1,267.0,267.31,10497.0
2021-03-23 15:50:00,267.02,267.55,266.67,267.2,53524.0,267.02,267.55,266.67,267.2,53524.0
2021-03-24 09:30:00,267.03,267.84,266.74,267.74,13908.0,267.03,267.84,266.74,267.74,13908.0
2021-03-24 09:40:00,267.9,270.7,267.89,268.92,14220.0,267.9,270.7,267.89,268.92,14220.0
2021-03-24 09:50:00,268.64,269.11,267.38,267.39,6743.0,268.64,269.11,267.38,267.39,6743.0
2021-03-24 10:00:00,267.21,268.22,266.5,267.94,12779.0,267.21,268.22,266.5,267.94,12779.0
2021-03-24 10:10:00,267.79,268.14,266.71,266.89,9024.0,267.79,268.14,266.71,266.89,9024.0
2021-03-24 10:20:00,267.0,267.34,266.22,267.28,36223.0,267.0,267.34,266.22,267.28,36223.0
2021-03-24 10:30:00,267.16,268.25,267.15,267.8,31331.0,267.16,268.25,267.15,267.8,31331.0
2021-03-24 10:40:00,267.85,268.89,267.78,268.89,14940.0,267.85,268.89,267.78,268.89,14940.0
2021-03-24 10:50:00,268.79,269.57,268.52,268.81,6370.0,268.79,269.57,268.52,268.81,6370.0
2021-03-24 11:00:00,268.87,269.34,268.41,269.05,5392.0,268.87,269.34,268.41,269.05,5392.0
2021-03-24 11:10:00,269.17,270.5,269.05,270.07,11793.0,269.17,270.5,269.05,270.07,11793.0
2021-03-24 11:20:00,270.08,270.27,269.41,269.82,8299.0,270.08,270.27,269.41,269.82,8299.0
2021-03-24 11:30:00,269.63,270.08,269.6,269.82,11200.0,269.63,270.08,269.6,269.82,11200.0
2021-03-24 11:40:00,269.86,269.93,269.47,269.58,7416.0,269.86,269.93,269.47,269.58,7416.0
2021-03-24 11:50:00,269.54,269.86,269.31,269.7,4224.0,269.54,269.86,269.31,269.7,4224.0
2021-03-24 12:00:00,269.68,270.2,269.57,270.04,7921.0,269.68,270.2,269.57,270.04,7921.0
2021-03-24 12:10:00,269.98,270.45,269.84,270.24,6749.0,269.98,270.45,269.84,270.24,6749.0
2021-03-24 12:20:00,270.38,270.75,270.17,270.25,8065.0,270.38,270.75,270.17,270.25,8065.0
2021-03-24 12:30:00,270.3,270.3,269.07,269.07,14326.0,270.3,270.3,269.07,269.07,14326.0
2021-03-24 12:40:00,269.25,269.25,268.01,268.03,5359.0,269.25,269.25,268.01,268.03,5359.0
2021-03-24 12:50:00,268.18,268.77,268.05,268.59,5925.0,268.18,268.77,268.05,268.59,5925.0
2021-03-24 13:00:00,268.49,268.49,267.64,267.85,7240.0,268.49,268.49,267.64,267.85,7240.0
2021-03-24 13:10:00,267.96,267.96,267.07,267.23,11637.0,267.96,267.96,267.07,267.23,11637.0
2021-03-24 13:20:00,267.04,267.63,266.82,267.46,15898.0,267.04,267.63,266.82,267.46,15898.0
2021-03-24 13:30:00,267.42,267.95,267.4,267.61,9804.0,267.42,267.95,267.4,267.61,9804.0
2021-03-24 13:40:00,267.51,267.77,266.55,267.77,7674.0,267.51,267.77,266.55,267.77,7674.0
2021-03-24 13:50:00,267.86,267.96,267.59,267.78,4367.0,267.86,267.96,267.59,267.78,4367.0
2021-03-24 14:00:00,267.86,267.86,267.4,267.66,3837.0,267.86,267.86,267.4,267.66,3837.0
2021-03-24 14:10:00,267.81,267.9,267.66,267.85,7274.0,267.81,267.9,267.66,267.85,7274.0
2021-03-24 14:20:00,267.92,267.92,266.83,266.83,4424.0,267.92,267.92,266.83,266.83,4424.0
2021-03-24 14:30:00,266.8,267.31,266.57,267.12,4200.0,266.8,267.31,266.57,267.12,4200.0
2021-03-24 14:40:00,267.09,268.18,267.02,268.18,3606.0,267.09,268.18,267.02,268.18,3606.0
2021-03-24 14:50:00,267.95,268.07,266.68,267.43,13380.0,267.95,268.07,266.68,267.43,13380.0
2021-03-24 15:00:00,267.36,267.86,267.31,267.54,7232.0,267.36,267.86,267.31,267.54,7232.0
2021-03-24 15:10:00,267.47,267.86,267.35,267.62,9635.0,267.47,267.86,267.35,267.62,9635.0
2021-03-24 15:20:00,267.54,267.54,266.83,267.01,9810.0,267.54,267.54,266.83,267.01,9810.0
2021-03-24 15:30:00,266.88,266.89,266.41,266.6,14980.0,266.88,266.89,266.41,266.6,14980.0
2021-03-24 15:40:00,266.55,266.98,266.38,266.83,15435.0,266.55,266.98,266.38,266.83,15435.0
2021-03-24 15:50:00,266.86,266.87,265.66,265.69,67485.0,266.86,266.87,265.66,265.69,67485.0
2021-03-25 09:30:00,267.47,270.33,264.36,270.06,59308.0,267.47,270.33,264.36,270.06,59308.0
2021-03-25 09:40:00,270.2,270.47,267.83,268.1,26339.0,270.2,270.47,267.83,268.1,26339.0
2021-03-25 09:50:00,267.92,269.06,267.76,268.15,13511.0,267.92,269.06,267.76,268.15,13511.0
2021-03-25 10:00:00,268.56,268.93,267.33,268.53,23867.0,268.56,268.93,267.33,268.53,23867.0
2021-03-25 10:10:00,268.87,269.2,268.55,269.08,22926.0,268.87,269.2,268.55,269.08,22926.0
2021-03-25 10:20:00,268.98,269.27,267.65,267.65,9322.0,268.98,269.27,267.65,267.65,9322.0
2021-03-25 10:30:00,267.64,268.49,267.64,268.25,6000.0,267.64,268.49,267.64,268.25,6000.0
2021-03-25 10:40:00,268.08,280.0,267.84,272.72,220464.0,268.08,280.0,267.84,272.72,220464.0
2021-03-25 10:50:00,272.23,277.0,271.1,271.59,140997.0,272.23,277.0,271.1,271.59,140997.0
2021-03-25 11:00:00,271.33,273.94,270.44,273.57,100842.0,271.33,273.94,270.44,273.57,100842.0
2021-03-25 11:10:00,273.14,273.49,272.0,272.94,34223.0,273.14,273.49,272.0,272.94,34223.0
2021-03-25 11:20:00,272.94,273.05,270.75,270.88,19784.0,272.94,273.05,270.75,270.88,19784.0
2021-03-25 11:30:00,271.31,271.88,271.24,271.81,13849.0,271.31,271.88,271.24,271.81,13849.0
2021-03-25 11:40:00,272.04,273.18,271.93,271.93,8805.0,272.04,273.18,271.93,271.93,8805.0
2021-03-25 11:50:00,271.91,272.81,271.53,272.54,8041.0,271.91,272.81,271.53,272.54,8041.0
2021-03-25 12:00:00,272.5,274.05,272.42,273.88,12731.0,272.5,274.05,272.42,273.88,12731.0
2021-03-25 12:10:00,273.94,274.48,272.98,273.96,12123.0,273.94,274.48,272.98,273.96,12123.0
2021-03-25 12:20:00,274.07,274.07,273.02,273.86,15395.0,274.07,274.07,273.02,273.86,15395.0
2021-03-25 12:30:00,273.9,273.99,272.2,272.47,10866.0,273.9,273.99,272.2,272.47,10866.0
2021-03-25 12:40:00,272.61,272.61,271.35,271.94,13851.0,272.61,272.61,271.35,271.94,13851.0
2021-03-25 12:50:00,271.94,271.94,270.82,271.0,8065.0,271.94,271.94,270.82,271.0,8065.0
2021-03-25 13:00:00,270.83,270.93,269.83,269.86,11033.0,270.83,270.93,269.83,269.86,11033.0
2021-03-25 13:10:00,269.87,271.49,269.73,271.49,6804.0,269.87,271.49,269.73,271.49,6804.0
2021-03-25 13:20:00,271.35,271.96,271.14,271.71,6400.0,271.35,271.96,271.14,271.71,6400.0
2021-03-25 13:30:00,271.7,272.22,271.58,272.02,6647.0,271.7,272.22,271.58,272.02,6647.0
2021-03-25 13:40:00,272.41,273.32,272.15,272.27,12381.0,272.41,273.32,272.15,272.27,12381.0
2021-03-25 13:50:00,272.44,272.75,271.89,271.94,9812.0,272.44,272.75,271.89,271.94,9812.0
2021-03-25 14:00:00,272.0,272.0,271.1,271.1,5335.0,272.0,272.0,271.1,271.1,5335.0
2021-03-25 14:10:00,271.17,271.98,271.01,271.98,7877.0,271.17,271.98,271.01,271.98,7877.0
2021-03-25 14:20:00,271.93,272.15,271.31,271.31,9479.0,271.93,272.15,271.31,271.31,9479.0
2021-03-25 14:30:00,271.47,273.13,271.47,272.78,11816.0,271.47,273.13,271.47,272.78,11816.0
2021-03-25 14:40:00,272.9,273.96,272.9,273.83,11854.0,272.9,273.96,272.9,273.83,11854.0
2021-03-25 14:50:00,273.86,273.89,273.16,273.55,7722.0,273.86,273.89,273.16,273.55,7722.0
2021-03-25 15:00:00,273.55,273.7,273.09,273.43,12562.0,273.55,273.7,273.09,273.43,12562.0
2021-03-25 15:10:00,273.34,273.94,273.18,273.19,12146.0,273.34,273.94,273.18,273.19,12146.0
2021-03-25 15:20:00,273.09,273.14,272.2,272.46,19983.0,273.09,273.14,272.2,272.46,19983.0
2021-03-25 15:30:00,272.54,273.31,272.46,273.15,13966.0,272.54,273.31,272.46,273.15,13966.0
2021-03-25 15:40:00,273.06,273.45,272.49,273.45,17753.0,273.06,273.45,272.49,273.45,17753.0
2021-03-25 15:50:00,273.46,274.64,273.45,273.75,77069.0,273.46,274.64,273.45,273.75,77069.0
2021-03-26 09:30:00,272.49,272.86,271.02,272.34,17435.0,272.49,272.86,271.02,272.34,17435.0
2021-03-26 09:40:00,272.55,274.7,272.15,274.14,10230.0,272.55,274.7,272.15,274.14,10230.0
2021-03-26 09:50:00,274.45,274.45,272.72,273.69,4765.0,274.45,274.45,272.72,273.69,4765.0
2021-03-26 10:00:00,273.73,273.73,273.06,273.46,5914.0,273.73,273.73,273.06,273.46,5914.0
2021-03-26 10:10:00,273.47,274.06,273.03,273.72,6651.0,273.47,274.06,273.03,273.72,6651.0
2021-03-26 10:20:00,274.14,274.61,273.62,274.42,5630.0,274.14,274.61,273.62,274.42,5630.0
2021-03-26 10:30:00,274.44,274.93,274.04,274.4,5528.0,274.44,274.93,274.04,274.4,5528.0
2021-03-26 10:40:00,274.59,275.16,274.33,274.89,5938.0,274.59,275.16,274.33,274.89,5938.0
2021-03-26 10:50:00,274.88,274.88,274.1,274.75,3672.0,274.88,274.88,274.1,274.75,3672.0
2021-03-26 11:00:00,274.77,276.26,274.77,275.48,5514.0,274.77,276.26,274.77,275.48,5514.0
2021-03-26 11:10:00,274.87,275.16,274.26,274.46,3593.0,274.87,275.16,274.26,274.46,3593.0
2021-03-26 11:20:00,274.48,274.59,273.47,274.42,6412.0,274.48,274.59,273.47,274.42,6412.0
2021-03-26 11:30:00,274.34,274.98,274.01,274.98,6830.0,274.34,274.98,274.01,274.98,6830.0
2021-03-26 11:40:00,275.24,275.78,275.04,275.59,5135.0,275.24,275.78,275.04,275.59,5135.0
2021-03-26 11:50:00,275.73,276.04,275.49,275.7,5936.0,275.73,276.04,275.49,275.7,5936.0
2021-03-26 12:00:00,275.71,276.0,275.48,275.9,3687.0,275.71,276.0,275.48,275.9,3687.0
2021-03-26 12:10:00,275.88,275.89,275.12,275.26,4277.0,275.88,275.89,275.12,275.26,4277.0
2021-03-26 12:20:00,275.45,275.88,275.39,275.88,2602.0,275.45,275.88,275.39,275.88,2602.0
2021-03-26 12:30:00,275.77,276.43,275.77,276.38,13876.0,275.77,276.43,275.77,276.38,13876.0
2021-03-26 12:40:00,276.5,276.7,276.16,276.69,9346.0,276.5,276.7,276.16,276.69,9346.0
2021-03-26 12:50:00,276.61,277.1,276.35,276.94,9619.0,276.61,277.1,276.35,276.94,9619.0
2021-03-26 13:00:00,276.88,277.11,276.1,276.63,5623.0,276.88,277.11,276.1,276.63,5623.0
2021-03-26 13:10:00,276.68,276.73,275.93,275.93,2948.0,276.68,276.73,275.93,275.93,2948.0
2021-03-26 13:20:00,275.88,276.01,275.57,275.71,7064.0,275.88,276.01,275.57,275.71,7064.0
2021-03-26 13:30:00,275.84,275.96,275.2,275.4,3803.0,275.84,275.96,275.2,275.4,3803.0
2021-03-26 13:40:00,275.46,275.54,274.58,274.58,4450.0,275.46,275.54,274.58,274.58,4450.0
2021-03-26 13:50:00,274.67,274.91,274.45,274.79,7394.0,274.67,274.91,274.45,274.79,7394.0
2021-03-26 14:00:00,274.82,275.0,274.07,274.32,4123.0,274.82,275.0,274.07,274.32,4123.0
2021-03-26 14:10:00,274.2,274.38,273.46,273.46,6607.0,274.2,274.38,273.46,273.46,6607.0
2021-03-26 14:20:00,273.85,274.6,273.74,274.42,6625.0,273.85,274.6,273.74,274.42,6625.0
2021-03-26 14:30:00,274.52,274.53,273.67,274.26,6284.0,274.52,274.53,273.67,274.26,6284.0
2021-03-26 14:40:00,274.4,274.47,273.28,273.28,4816.0,274.4,274.47,273.28,273.28,4816.0
2021-03-26 14:50:00,273.35,274.7,273.35,274.64,4594.0,273.35,274.7,273.35,274.64,4594.0
2021-03-26 15:00:00,274.69,275.52,274.61,274.61,6801.0,274.69,275.52,274.61,274.61,6801.0
2021-03-26 15:10:00,274.8,275.29,274.76,275.19,3752.0,274.8,275.29,274.76,275.19,3752.0
2021-03-26 15:20:00,275.14,275.14,274.45,275.02,4625.0,275.14,275.14,274.45,275.02,4625.0
2021-03-26 15:30:00,275.0,275.08,274.51,274.86,15113.0,275.0,275.08,274.51,274.86,15113.0
2021-03-26 15:40:00,274.9,275.68,274.78,275.61,10254.0,274.9,275.68,274.78,275.61,10254.0
2021-03-26 15:50:00,275.48,276.73,274.83,276.48,42297.0,275.48,276.73,274.83,276.48,42297.0
2021-03-29 09:30:00,275.75,276.14,273.13,276.14,20933.0,275.75,276.14,273.13,276.14,20933.0
2021-03-29 09:40:00,275.88,276.49,275.27,275.63,13425.0,275.88,276.49,275.27,275.63,13425.0
2021-03-29 09:50:00,276.08,276.3,274.22,274.26,7317.0,276.08,276.3,274.22,274.26,7317.0
2021-03-29 10:00:00,274.34,275.24,274.24,275.18,13057.0,274.34,275.24,274.24,275.18,13057.0
2021-03-29 10:10:00,275.23,275.58,274.52,275.43,4498.0,275.23,275.58,274.52,275.43,4498.0
2021-03-29 10:20:00,274.96,275.86,274.77,275.15,8026.0,274.96,275.86,274.77,275.15,8026.0
2021-03-29 10:30:00,275.42,276.43,275.08,276.16,10802.0,275.42,276.43,275.08,276.16,10802.0
2021-03-29 10:40:00,276.27,276.29,275.43,275.7,9475.0,276.27,276.29,275.43,275.7,9475.0
2021-03-29 10:50:00,275.73,275.89,275.41,275.68,7575.0,275.73,275.89,275.41,275.68,7575.0
2021-03-29 11:00:00,275.3,276.62,275.0,276.53,6091.0,275.3,276.62,275.0,276.53,6091.0
2021-03-29 11:10:00,276.52,276.81,275.6,276.06,14551.0,276.52,276.81,275.6,276.06,14551.0
2021-03-29 11:20:00,276.21,277.0,275.92,277.0,9403.0,276.21,277.0,275.92,277.0,9403.0
2021-03-29 11:30:00,277.13,277.68,276.3,276.49,15926.0,277.13,277.68,276.3,276.49,15926.0
2021-03-29 11:40:00,276.55,277.09,276.4,276.72,3319.0,276.55,277.09,276.4,276.72,3319.0
2021-03-29 11:50:00,276.6,277.48,276.48,277.09,4371.0,276.6,277.48,276.48,277.09,4371.0
2021-03-29 12:00:00,277.01,277.07,276.13,276.13,6791.0,277.01,277.07,276.13,276.13,6791.0
2021-03-29 12:10:00,276.12,276.29,275.42,276.13,6519.0,276.12,276.29,275.42,276.13,6519.0
2021-03-29 12:20:00,276.07,276.15,275.65,276.05,6188.0,276.07,276.15,275.65,276.05,6188.0
2021-03-29 12:30:00,276.18,276.68,276.05,276.6,5907.0,276.18,276.68,276.05,276.6,5907.0
2021-03-29 12:40:00,276.46,277.5,276.46,277.26,5895.0,276.46,277.5,276.46,277.26,5895.0
2021-03-29 12:50:00,277.37,277.81,277.18,277.46,3906.0,277.37,277.81,277.18,277.46,3906.0
2021-03-29 13:00:00,277.56,278.6,277.56,277.99,12162.0,277.56,278.6,277.56,277.99,12162.0
2021-03-29 13:10:00,277.99,278.01,276.93,277.41,6155.0,277.99,278.01,276.93,277.41,6155.0
2021-03-29 13:20:00,277.48,277.77,276.98,277.32,5823.0,277.48,277.77,276.98,277.32,5823.0
2021-03-29 13:30:00,277.34,277.95,277.14,277.62,5513.0,277.34,277.95,277.14,277.62,5513.0
2021-03-29 13:40:00,277.7,277.85,277.25,277.73,5649.0,277.7,277.85,277.25,277.73,5649.0
2021-03-29 13:50:00,277.83,277.97,277.0,277.0,6393.0,277.83,277.97,277.0,277.0,6393.0
2021-03-29 14:00:00,277.01,277.08,276.7,276.78,1900.0,277.01,277.08,276.7,276.78,1900.0
2021-03-29 14:10:00,277.03,277.32,276.8,277.03,2954.0,277.03,277.32,276.8,277.03,2954.0
2021-03-29 14:20:00,277.08,277.55,277.08,277.24,5378.0,277.08,277.55,277.08,277.24,5378.0
2021-03-29 14:30:00,277.21,277.39,276.54,276.61,7415.0,277.21,277.39,276.54,276.61,7415.0
2021-03-29 14:40:00,276.55,276.83,275.53,276.74,19746.0,276.55,276.83,275.53,276.74,19746.0
2021-03-29 14:50:00,276.64,277.1,276.38,276.38,5913.0,276.64,277.1,276.38,276.38,5913.0
2021-03-29 15:00:00,276.91,277.27,276.87,277.26,8109.0,276.91,277.27,276.87,277.26,8109.0
2021-03-29 15:10:00,277.04,277.5,276.73,276.92,8450.0,277.04,277.5,276.73,276.92,8450.0
2021-03-29 15:20:00,276.83,277.42,276.83,277.11,5100.0,276.83,277.42,276.83,277.11,5100.0
2021-03-29 15:30:00,277.23,277.41,276.95,277.19,8973.0,277.23,277.41,276.95,277.19,8973.0
2021-03-29 15:40:00,277.2,277.27,276.76,276.8,9114.0,277.2,277.27,276.76,276.8,9114.0
2021-03-29 15:50:00,276.61,276.61,275.43,276.07,58549.0,276.61,276.61,275.43,276.07,58549.0
2021-03-30 09:30:00,273.79,275.7,273.06,274.73,18982.0,273.79,275.7,273.06,274.73,18982.0
2021-03-30 09:40:00,274.93,275.19,274.46,274.75,6415.0,274.93,275.19,274.46,274.75,6415.0
2021-03-30 09:50:00,274.75,274.75,273.77,273.91,22308.0,274.75,274.75,273.77,273.91,22308.0
2021-03-30 10:00:00,273.97,274.53,273.24,274.4,11418.0,273.97,274.53,273.24,274.4,11418.0
2021-03-30 10:10:00,274.21,275.31,274.21,274.67,9854.0,274.21,275.31,274.21,274.67,9854.0
2021-03-30 10:20:00,274.83,274.83,273.96,274.39,4465.0,274.83,274.83,273.96,274.39,4465.0
2021-03-30 10:30:00,274.55,275.45,274.41,274.67,5045.0,274.55,275.45,274.41,274.67,5045.0
2021-03-30 10:40:00,274.89,275.57,274.56,275.21,9521.0,274.89,275.57,274.56,275.21,9521.0
2021-03-30 10:50:00,275.15,276.73,275.12,276.6,11502.0,275.15,276.73,275.12,276.6,11502.0
2021-03-30 11:00:00,276.74,277.64,276.65,277.5,8001.0,276.74,277.64,276.65,277.5,8001.0
2021-03-30 11:10:00,277.45,278.0,277.24,277.31,5918.0,277.45,278.0,277.24,277.31,5918.0
2021-03-30 11:20:00,277.27,277.53,276.56,276.64,15773.0,277.27,277.53,276.56,276.64,15773.0
2021-03-30 11:30:00,276.77,277.8,276.69,276.96,10842.0,276.77,277.8,276.69,276.96,10842.0
2021-03-30 11:40:00,276.9,278.0,276.9,277.51,8280.0,276.9,278.0,276.9,277.51,8280.0
2021-03-30 11:50:00,277.51,277.52,276.72,276.81,6361.0,277.51,277.52,276.72,276.81,6361.0
2021-03-30 12:00:00,276.88,277.42,276.77,277.12,15010.0,276.88,277.42,276.77,277.12,15010.0
2021-03-30 12:10:00,277.03,277.54,276.91,277.2,6124.0,277.03,277.54,276.91,277.2,6124.0
2021-03-30 12:20:00,277.02,278.14,277.02,278.0,5461.0,277.02,278.14,277.02,278.0,5461.0
2021-03-30 12:30:00,278.09,278.89,278.04,278.88,8892.0,278.09,278.89,278.04,278.88,8892.0
2021-03-30 12:40:00,278.83,278.91,278.0,278.25,6503.0,278.83,278.91,278.0,278.25,6503.0
2021-03-30 12:50:00,278.37,279.06,278.29,279.04,6198.0,278.37,279.06,278.29,279.04,6198.0
2021-03-30 13:00:00,278.84,279.39,278.47,279.17,15037.0,278.84,279.39,278.47,279.17,15037.0
2021-03-30 13:10:00,279.17,279.42,278.99,279.28,5102.0,279.17,279.42,278.99,279.28,5102.0
2021-03-30 13:20:00,279.31,279.45,279.15,279.23,6649.0,279.31,279.45,279.15,279.23,6649.0
2021-03-30 13:30:00,278.94,279.06,278.57,278.64,7459.0,278.94,279.06,278.57,278.64,7459.0
2021-03-30 13:40:00,278.77,278.92,278.64,278.88,6291.0,278.77,278.92,278.64,278.88,6291.0
2021-03-30 13:50:00,278.97,278.97,278.38,278.48,5144.0,278.97,278.97,278.38,278.48,5144.0
2021-03-30 14:00:00,278.43,279.04,278.34,279.04,6439.0,278.43,279.04,278.34,279.04,6439.0
2021-03-30 14:10:00,279.08,279.21,278.82,278.82,5732.0,279.08,279.21,278.82,278.82,5732.0
2021-03-30 14:20:00,278.82,278.94,277.66,277.88,9164.0,278.82,278.94,277.66,277.88,9164.0
2021-03-30 14:30:00,277.57,278.22,277.57,277.89,8347.0,277.57,278.22,277.57,277.89,8347.0
2021-03-30 14:40:00,277.88,277.92,276.67,276.76,9595.0,277.88,277.92,276.67,276.76,9595.0
2021-03-30 14:50:00,276.88,277.4,276.54,277.31,9854.0,276.88,277.4,276.54,277.31,9854.0
2021-03-30 15:00:00,277.07,277.26,276.35,277.05,6855.0,277.07,277.26,276.35,277.05,6855.0
2021-03-30 15:10:00,277.01,277.18,276.83,276.88,8739.0,277.01,277.18,276.83,276.88,8739.0
2021-03-30 15:20:00,276.8,277.3,276.03,276.03,15306.0,276.8,277.3,276.03,276.03,15306.0
2021-03-30 15:30:00,276.12,276.59,275.97,276.4,12311.0,276.12,276.59,275.97,276.4,12311.0
2021-03-30 15:40:00,276.44,276.67,276.05,276.59,16382.0,276.44,276.67,276.05,276.59,16382.0
2021-03-30 15:50:00,276.5,276.5,275.16,276.04,85366.0,276.5,276.5,275.16,276.04,85366.0
2021-03-31 09:30:00,276.01,277.26,275.07,276.13,23060.0,276.01,277.26,275.07,276.13,23060.0
2021-03-31 09:40:00,276.0,276.45,274.39,275.92,10633.0,276.0,276.45,274.39,275.92,10633.0
2021-03-31 09:50:00,276.05,276.78,275.88,276.46,11769.0,276.05,276.78,275.88,276.46,11769.0
2021-03-31 10:00:00,276.72,277.2,276.37,277.13,12484.0,276.72,277.2,276.37,277.13,12484.0
2021-03-31 10:10:00,276.97,278.28,276.97,277.73,17532.0,276.97,278.28,276.97,277.73,17532.0
2021-03-31 10:20:00,277.77,277.79,276.85,277.04,13331.0,277.77,277.79,276.85,277.04,13331.0
2021-03-31 10:30:00,277.19,277.19,276.4,276.4,8891.0,277.19,277.19,276.4,276.4,8891.0
2021-03-31 10:40:00,276.65,277.39,276.65,277.39,8166.0,276.65,277.39,276.65,277.39,8166.0
2021-03-31 10:50:00,277.36,277.69,277.0,277.04,8248.0,277.36,277.69,277.0,277.04,8248.0
2021-03-31 11:00:00,277.07,277.09,276.33,276.62,4951.0,277.07,277.09,276.33,276.62,4951.0
2021-03-31 11:10:00,276.73,277.15,276.73,277.0,6512.0,276.73,277.15,276.73,277.0,6512.0
2021-03-31 11:20:00,276.61,276.72,275.6,275.86,5229.0,276.61,276.72,275.6,275.86,5229.0
2021-03-31 11:30:00,275.98,277.0,275.98,276.98,5777.0,275.98,277.0,275.98,276.98,5777.0
2021-03-31 11:40:00,276.8,277.1,276.76,276.88,4917.0,276.8,277.1,276.76,276.88,4917.0
2021-03-31 11:50:00,277.02,277.3,276.63,276.87,8871.0,277.02,277.3,276.63,276.87,8871.0
2021-03-31 12:00:00,276.96,277.81,276.96,277.57,4813.0,276.96,277.81,276.96,277.57,4813.0
2021-03-31 12:10:00,277.71,278.99,277.53,278.55,15179.0,277.71,278.99,277.53,278.55,15179.0
2021-03-31 12:20:00,278.92,278.96,278.26,278.75,7369.0,278.92,278.96,278.26,278.75,7369.0
2021-03-31 12:30:00,278.74,279.49,277.52,278.0,24796.0,278.74,279.49,277.52,278.0,24796.0
2021-03-31 12:40:00,278.12,278.85,278.05,278.39,6189.0,278.12,278.85,278.05,278.39,6189.0
2021-03-31 12:50:00,278.28,278.54,278.11,278.54,5781.0,278.28,278.54,278.11,278.54,5781.0
2021-03-31 13:00:00,278.38,279.59,278.38,279.54,12540.0,278.38,279.59,278.38,279.54,12540.0
2021-03-31 13:10:00,279.57,279.71,278.74,279.13,11088.0,279.57,279.71,278.74,279.13,11088.0
2021-03-31 13:20:00,278.99,279.74,278.9,279.52,6135.0,278.99,279.74,278.9,279.52,6135.0
2021-03-31 13:30:00,279.71,279.74,277.98,278.03,24982.0,279.71,279.74,277.98,278.03,24982.0
2021-03-31 13:40:00,277.97,278.4,277.22,278.34,9617.0,277.97,278.4,277.22,278.34,9617.0
2021-03-31 13:50:00,278.14,278.82,278.14,278.3,3748.0,278.14,278.82,278.14,278.3,3748.0
2021-03-31 14:00:00,278.25,278.55,277.99,278.55,4700.0,278.25,278.55,277.99,278.55,4700.0
2021-03-31 14:10:00,278.48,278.7,278.3,278.44,6313.0,278.48,278.7,278.3,278.44,6313.0
2021-03-31 14:20:00,278.39,278.39,277.24,277.59,13243.0,278.39,278.39,277.24,277.59,13243.0
2021-03-31 14:30:00,277.78,278.79,277.67,278.48,14465.0,277.78,278.79,277.67,278.48,14465.0
2021-03-31 14:40:00,278.37,278.91,278.13,278.91,5187.0,278.37,278.91,278.13,278.91,5187.0
2021-03-31 14:50:00,278.85,279.5,278.69,279.32,9071.0,278.85,279.5,278.69,279.32,9071.0
2021-03-31 15:00:00,279.09,279.56,278.96,279.38,6105.0,279.09,279.56,278.96,279.38,6105.0
2021-03-31 15:10:00,279.38,279.88,279.18,279.54,8966.0,279.38,279.88,279.18,279.54,8966.0
2021-03-31 15:20:00,279.43,280.01,279.43,279.87,17513.0,279.43,280.01,279.43,279.87,17513.0
2021-03-31 15:30:00,279.73,280.26,279.73,280.0,11732.0,279.73,280.26,279.73,280.0,11732.0
2021-03-31 15:40:00,279.71,280.2,279.41,280.07,15832.0,279.71,280.2,279.41,280.07,15832.0
2021-03-31 15:50:00,279.96,280.83,279.6,279.86,97724.0,279.96,280.83,279.6,279.86,97724.0
2021-04-01 09:30:00,280.44,281.27,279.34,279.5,27761.0,280.44,281.27,279.34,279.5,27761.0
2021-04-01 09:40:00,279.71,280.48,279.43,280.1,12475.0,279.71,280.48,279.43,280.1,12475.0
2021-04-01 09:50:00,280.02,281.0,279.42,279.99,16645.0,280.02,281.0,279.42,279.99,16645.0
2021-04-01 10:00:00,280.43,280.96,279.46,280.78,10514.0,280.43,280.96,279.46,280.78,10514.0
2021-04-01 10:10:00,280.72,281.47,280.61,281.47,5035.0,280.72,281.47,280.61,281.47,5035.0
2021-04-01 10:20:00,281.23,281.23,280.42,280.57,4147.0,281.23,281.23,280.42,280.57,4147.0
2021-04-01 10:30:00,280.68,281.55,280.68,281.18,5129.0,280.68,281.55,280.68,281.18,5129.0
2021-04-01 10:40:00,281.47,281.88,281.17,281.27,8534.0,281.47,281.88,281.17,281.27,8534.0
2021-04-01 10:50:00,281.08,281.47,280.65,281.04,4568.0,281.08,281.47,280.65,281.04,4568.0
2021-04-01 11:00:00,281.19,281.48,280.78,281.27,9831.0,281.19,281.48,280.78,281.27,9831.0
2021-04-01 11:10:00,281.14,281.44,280.67,281.31,6323.0,281.14,281.44,280.67,281.31,6323.0
2021-04-01 11:20:00,281.46,281.74,281.03,281.03,7808.0,281.46,281.74,281.03,281.03,7808.0
2021-04-01 11:30:00,280.87,281.13,279.87,280.06,4582.0,280.87,281.13,279.87,280.06,4582.0
2021-04-01 11:40:00,280.06,281.27,280.06,281.12,11113.0,280.06,281.27,280.06,281.12,11113.0
2021-04-01 11:50:00,281.19,281.39,280.64,281.01,3606.0,281.19,281.39,280.64,281.01,3606.0
2021-04-01 12:00:00,281.19,281.34,280.94,280.94,2000.0,281.19,281.34,280.94,280.94,2000.0
2021-04-01 12:10:00,280.86,280.97,280.28,280.97,2800.0,280.86,280.97,280.28,280.97,2800.0
2021-04-01 12:20:00,280.82,280.91,280.45,280.6,3428.0,280.82,280.91,280.45,280.6,3428.0
2021-04-01 12:30:00,280.67,280.83,280.44,280.54,3535.0,280.67,280.83,280.44,280.54,3535.0
2021-04-01 12:40:00,280.52,280.87,280.35,280.79,3974.0,280.52,280.87,280.35,280.79,3974.0
2021-04-01 12:50:00,280.74,280.94,280.44,280.49,6109.0,280.74,280.94,280.44,280.49,6109.0
2021-04-01 13:00:00,280.36,280.85,280.36,280.64,6415.0,280.36,280.85,280.36,280.64,6415.0
2021-04-01 13:10:00,280.58,281.05,280.43,280.6,5499.0,280.58,281.05,280.43,280.6,5499.0
2021-04-01 13:20:00,280.76,281.07,280.6,280.75,5803.0,280.76,281.07,280.6,280.75,5803.0
2021-04-01 13:30:00,280.73,281.47,280.73,281.3,4329.0,280.73,281.47,280.73,281.3,4329.0
2021-04-01 13:40:00,281.3,281.59,281.15,281.42,5517.0,281.3,281.59,281.15,281.42,5517.0
2021-04-01 13:50:00,281.14,281.21,280.69,280.82,3639.0,281.14,281.21,280.69,280.82,3639.0
2021-04-01 14:00:00,280.88,281.0,280.69,280.83,3550.0,280.88,281.0,280.69,280.83,3550.0
2021-04-01 14:10:00,280.83,280.84,280.07,280.07,6080.0,280.83,280.84,280.07,280.07,6080.0
2021-04-01 14:20:00,280.06,280.41,279.94,280.32,19060.0,280.06,280.41,279.94,280.32,19060.0
2021-04-01 14:30:00,280.33,280.52,280.14,280.25,15051.0,280.33,280.52,280.14,280.25,15051.0
2021-04-01 14:40:00,280.25,280.25,279.35,279.46,5430.0,280.25,280.25,279.35,279.46,5430.0
2021-04-01 14:50:00,279.33,280.22,279.33,279.93,20924.0,279.33,280.22,279.33,279.93,20924.0
2021-04-01 15:00:00,279.85,280.19,279.85,280.12,11438.0,279.85,280.19,279.85,280.12,11438.0
2021-04-01 15:10:00,279.86,280.1,279.6,279.85,27315.0,279.86,280.1,279.6,279.85,27315.0
2021-04-01 15:20:00,279.81,280.0,279.57,279.86,13266.0,279.81,280.0,279.57,279.86,13266.0
2021-04-01 15:30:00,279.85,280.0,278.86,279.14,11913.0,279.85,280.0,278.86,279.14,11913.0
2021-04-01 15:40:00,278.94,279.48,278.69,278.91,30307.0,278.94,279.48,278.69,278.91,30307.0
2021-04-01 15:50:00,278.7,279.08,278.0,278.52,66963.0,278.7,279.08,278.0,278.52,66963.0
2021-04-05 09:30:00,279.22,279.56,276.83,277.16,24930.0,279.22,279.56,276.83,277.16,24930.0
2021-04-05 09:40:00,277.13,278.03,277.12,277.69,10785.0,277.13,278.03,277.12,277.69,10785.0
2021-04-05 09:50:00,277.69,278.57,277.29,278.1,11282.0,277.69,278.57,277.29,278.1,11282.0
2021-04-05 10:00:00,278.11,279.18,277.56,278.88,25361.0,278.11,279.18,277.56,278.88,25361.0
2021-04-05 10:10:00,278.88,279.92,278.86,279.69,10030.0,278.88,279.92,278.86,279.69,10030.0
2021-04-05 10:20:00,279.72,279.89,279.12,279.37,7022.0,279.72,279.89,279.12,279.37,7022.0
2021-04-05 10:30:00,279.34,279.48,278.15,278.5,8885.0,279.34,279.48,278.15,278.5,8885.0
2021-04-05 10:40:00,278.24,278.44,278.0,278.1,4374.0,278.24,278.44,278.0,278.1,4374.0
2021-04-05 10:50:00,277.66,278.61,277.65,278.25,6224.0,277.66,278.61,277.65,278.25,6224.0
2021-04-05 11:00:00,278.41,279.49,278.27,279.17,5507.0,278.41,279.49,278.27,279.17,5507.0
2021-04-05 11:10:00,279.43,279.54,279.01,279.01,4978.0,279.43,279.54,279.01,279.01,4978.0
2021-04-05 11:20:00,278.99,279.09,278.29,278.31,9785.0,278.99,279.09,278.29,278.31,9785.0
2021-04-05 11:30:00,278.51,279.4,278.44,278.77,6740.0,278.51,279.4,278.44,278.77,6740.0
2021-04-05 11:40:00,278.72,278.92,278.31,278.56,7673.0,278.72,278.92,278.31,278.56,7673.0
2021-04-05 11:50:00,278.49,278.64,278.15,278.23,5827.0,278.49,278.64,278.15,278.23,5827.0
2021-04-05 12:00:00,278.3,278.33,277.6,277.6,3179.0,278.3,278.33,277.6,277.6,3179.0
2021-04-05 12:10:00,277.78,278.06,277.64,278.06,3623.0,277.78,278.06,277.64,278.06,3623.0
2021-04-05 12:20:00,278.12,278.12,277.87,277.96,2253.0,278.12,278.12,277.87,277.96,2253.0
2021-04-05 12:30:00,277.87,278.17,277.75,277.78,6579.0,277.87,278.17,277.75,277.78,6579.0
2021-04-05 12:40:00,277.72,277.72,277.29,277.38,3908.0,277.72,277.72,277.29,277.38,3908.0
2021-04-05 12:50:00,277.31,277.53,276.63,276.65,6081.0,277.31,277.53,276.63,276.65,6081.0
2021-04-05 13:00:00,276.65,277.07,276.64,277.07,4104.0,276.65,277.07,276.64,277.07,4104.0
2021-04-05 13:10:00,277.0,277.28,277.0,277.1,3541.0,277.0,277.28,277.0,277.1,3541.0
2021-04-05 13:20:00,277.09,278.05,276.86,278.02,7734.0,277.09,278.05,276.86,278.02,7734.0
2021-04-05 13:30:00,278.02,278.1,277.62,277.85,7546.0,278.02,278.1,277.62,277.85,7546.0
2021-04-05 13:40:00,277.81,277.96,277.44,277.52,3848.0,277.81,277.96,277.44,277.52,3848.0
2021-04-05 13:50:00,277.5,277.92,277.49,277.92,5676.0,277.5,277.92,277.49,277.92,5676.0
2021-04-05 14:00:00,277.78,278.08,277.67,277.94,5169.0,277.78,278.08,277.67,277.94,5169.0
2021-04-05 14:10:00,277.99,278.23,277.78,278.2,5494.0,277.99,278.23,277.78,278.2,5494.0
2021-04-05 14:20:00,278.13,278.19,277.87,278.13,3541.0,278.13,278.19,277.87,278.13,3541.0
2021-04-05 14:30:00,278.15,278.5,278.07,278.15,9659.0,278.15,278.5,278.07,278.15,9659.0
2021-04-05 14:40:00,278.28,278.49,277.75,277.75,11068.0,278.28,278.49,277.75,277.75,11068.0
2021-04-05 14:50:00,277.84,277.91,277.24,277.41,5364.0,277.84,277.91,277.24,277.41,5364.0
2021-04-05 15:00:00,277.36,277.43,276.93,277.26,11389.0,277.36,277.43,276.93,277.26,11389.0
2021-04-05 15:10:00,277.38,277.74,277.09,277.66,10897.0,277.38,277.74,277.09,277.66,10897.0
2021-04-05 15:20:00,277.7,278.0,277.58,277.58,13478.0,277.7,278.0,277.58,277.58,13478.0
2021-04-05 15:30:00,277.48,277.98,277.43,277.63,17201.0,277.48,277.98,277.43,277.63,17201.0
2021-04-05 15:40:00,277.74,278.14,277.58,277.92,19163.0,277.74,278.14,277.58,277.92,19163.0
2021-04-05 15:50:00,278.02,278.19,277.52,277.7,80659.0,278.02,278.19,277.52,277.7,80659.0
2021-04-06 09:30:00,276.52,276.52,274.6,275.15,27757.0,276.52,276.52,274.6,275.15,27757.0
2021-04-06 09:40:00,275.1,275.15,273.39,274.34,16390.0,275.1,275.15,273.39,274.34,16390.0
2021-04-06 09:50:00,274.86,274.86,273.85,274.24,8033.0,274.86,274.86,273.85,274.24,8033.0
2021-04-06 10:00:00,274.12,274.72,274.05,274.51,7854.0,274.12,274.72,274.05,274.51,7854.0
2021-04-06 10:10:00,274.25,274.26,273.25,273.87,12705.0,274.25,274.26,273.25,273.87,12705.0
2021-04-06 10:20:00,274.15,274.66,273.78,274.5,6516.0,274.15,274.66,273.78,274.5,6516.0
2021-04-06 10:30:00,274.66,275.44,274.01,274.99,7616.0,274.66,275.44,274.01,274.99,7616.0
2021-04-06 10:40:00,275.05,275.48,274.8,274.98,6773.0,275.05,275.48,274.8,274.98,6773.0
2021-04-06 10:50:00,275.21,275.6,274.98,275.41,6476.0,275.21,275.6,274.98,275.41,6476.0
2021-04-06 11:00:00,275.28,275.29,274.27,274.58,8469.0,275.28,275.29,274.27,274.58,8469.0
2021-04-06 11:10:00,274.44,274.7,274.18,274.35,11140.0,274.44,274.7,274.18,274.35,11140.0
2021-04-06 11:20:00,274.45,275.22,274.34,274.83,11547.0,274.45,275.22,274.34,274.83,11547.0
2021-04-06 11:30:00,275.14,275.24,274.61,274.84,11951.0,275.14,275.24,274.61,274.84,11951.0
2021-04-06 11:40:00,274.84,274.84,274.26,274.29,11571.0,274.84,274.84,274.26,274.29,11571.0
2021-04-06 11:50:00,274.31,275.05,274.31,274.94,9934.0,274.31,275.05,274.31,274.94,9934.0
2021-04-06 12:00:00,275.01,275.14,274.36,274.57,8108.0,275.01,275.14,274.36,274.57,8108.0
2021-04-06 12:10:00,274.77,274.8,274.24,274.27,8061.0,274.77,274.8,274.24,274.27,8061.0
2021-04-06 12:20:00,274.26,274.59,273.53,273.53,12177.0,274.26,274.59,273.53,273.53,12177.0
2021-04-06 12:30:00,273.6,274.22,273.59,274.11,6100.0,273.6,274.22,273.59,274.11,6100.0
2021-04-06 12:40:00,274.02,274.28,273.82,274.06,8232.0,274.02,274.28,273.82,274.06,8232.0
2021-04-06 12:50:00,274.19,274.9,273.81,274.78,14170.0,274.19,274.9,273.81,274.78,14170.0
2021-04-06 13:00:00,275.0,275.0,273.39,273.65,16904.0,275.0,275.0,273.39,273.65,16904.0
2021-04-06 13:10:00,273.71,273.71,272.85,272.86,8472.0,273.71,273.71,272.85,272.86,8472.0
2021-04-06 13:20:00,273.02,273.59,272.86,273.24,6333.0,273.02,273.59,272.86,273.24,6333.0
2021-04-06 13:30:00,273.35,273.51,273.07,273.18,4638.0,273.35,273.51,273.07,273.18,4638.0
2021-04-06 13:40:00,273.27,273.34,272.86,273.3,7821.0,273.27,273.34,272.86,273.3,7821.0
2021-04-06 13:50:00,273.3,273.66,272.98,273.53,10818.0,273.3,273.66,272.98,273.53,10818.0
2021-04-06 14:00:00,273.55,273.55,273.02,273.32,4357.0,273.55,273.55,273.02,273.32,4357.0
2021-04-06 14:10:00,273.3,273.3,273.0,273.19,3970.0,273.3,273.3,273.0,273.19,3970.0
2021-04-06 14:20:00,273.19,273.28,272.9,273.13,7703.0,273.19,273.28,272.9,273.13,7703.0
2021-04-06 14:30:00,273.06,273.13,272.74,272.93,7077.0,273.06,273.13,272.74,272.93,7077.0
2021-04-06 14:40:00,273.02,273.45,272.96,273.17,6868.0,273.02,273.45,272.96,273.17,6868.0
2021-04-06 14:50:00,273.14,273.46,273.07,273.17,5701.0,273.14,273.46,273.07,273.17,5701.0
2021-04-06 15:00:00,273.14,273.26,272.5,272.5,7017.0,273.14,273.26,272.5,272.5,7017.0
2021-04-06 15:10:00,272.69,272.74,272.26,272.63,8972.0,272.69,272.74,272.26,272.63,8972.0
2021-04-06 15:20:00,272.69,272.76,272.27,272.56,7928.0,272.69,272.76,272.27,272.56,7928.0
2021-04-06 15:30:00,272.65,272.65,271.81,271.93,31400.0,272.65,272.65,271.81,271.93,31400.0
2021-04-06 15:40:00,272.03,272.63,271.89,272.26,40537.0,272.03,272.63,271.89,272.26,40537.0
2021-04-06 15:50:00,272.13,272.13,271.3,271.83,81277.0,272.13,272.13,271.3,271.83,81277.0
2021-04-07 09:30:00,271.75,272.0,269.73,271.15,38522.0,271.75,272.0,269.73,271.15,38522.0
2021-04-07 09:40:00,271.0,271.64,270.32,271.23,8811.0,271.0,271.64,270.32,271.23,8811.0
2021-04-07 09:50:00,271.24,271.86,270.8,271.29,4698.0,271.24,271.86,270.8,271.29,4698.0
2021-04-07 10:00:00,270.84,271.09,270.1,270.25,3901.0,270.84,271.09,270.1,270.25,3901.0
2021-04-07 10:10:00,270.36,270.47,269.81,270.11,6101.0,270.36,270.47,269.81,270.11,6101.0
2021-04-07 10:20:00,270.33,271.07,270.26,270.86,6756.0,270.33,271.07,270.26,270.86,6756.0
2021-04-07 10:30:00,270.86,270.86,269.96,270.3,6412.0,270.86,270.86,269.96,270.3,6412.0
2021-04-07 10:40:00,270.42,271.01,270.42,271.01,9876.0,270.42,271.01,270.42,271.01,9876.0
2021-04-07 10:50:00,270.62,270.82,270.31,270.31,3322.0,270.62,270.82,270.31,270.31,3322.0
2021-04-07 11:00:00,270.11,271.07,269.95,271.07,9294.0,270.11,271.07,269.95,271.07,9294.0
2021-04-07 11:10:00,271.17,271.45,269.93,269.93,5910.0,271.17,271.45,269.93,269.93,5910.0
2021-04-07 11:20:00,270.25,270.52,269.82,270.12,16345.0,270.25,270.52,269.82,270.12,16345.0
2021-04-07 11:30:00,270.08,270.69,269.85,269.85,15301.0,270.08,270.69,269.85,269.85,15301.0
2021-04-07 11:40:00,269.78,270.01,269.23,269.28,6914.0,269.78,270.01,269.23,269.28,6914.0
2021-04-07 11:50:00,269.37,270.0,269.23,269.55,11936.0,269.37,270.0,269.23,269.55,11936.0
2021-04-07 12:00:00,269.79,270.24,269.57,269.87,4565.0,269.79,270.24,269.57,269.87,4565.0
2021-04-07 12:10:00,269.72,269.82,268.93,269.05,8343.0,269.72,269.82,268.93,269.05,8343.0
2021-04-07 12:20:00,269.01,269.06,268.5,268.5,7329.0,269.01,269.06,268.5,268.5,7329.0
2021-04-07 12:30:00,268.61,269.04,268.55,268.88,5477.0,268.61,269.04,268.55,268.88,5477.0
2021-04-07 12:40:00,268.87,269.24,268.63,268.88,3853.0,268.87,269.24,268.63,268.88,3853.0
2021-04-07 12:50:00,269.05,269.46,268.88,269.29,7620.0,269.05,269.46,268.88,269.29,7620.0
2021-04-07 13:00:00,269.14,269.24,268.72,268.92,3400.0,269.14,269.24,268.72,268.92,3400.0
2021-04-07 13:10:00,268.92,269.31,268.85,269.2,4705.0,268.92,269.31,268.85,269.2,4705.0
2021-04-07 13:20:00,269.03,269.1,268.72,268.99,3725.0,269.03,269.1,268.72,268.99,3725.0
2021-04-07 13:30:00,268.82,269.45,268.62,269.35,10118.0,268.82,269.45,268.62,269.35,10118.0
2021-04-07 13:40:00,269.16,269.2,268.89,269.13,1300.0,269.16,269.2,268.89,269.13,1300.0
2021-04-07 13:50:00,269.15,269.28,268.9,268.98,4794.0,269.15,269.28,268.9,268.98,4794.0
2021-04-07 14:00:00,268.98,269.21,268.9,269.09,5814.0,268.98,269.21,268.9,269.09,5814.0
2021-04-07 14:10:00,269.28,269.48,269.09,269.19,3774.0,269.28,269.48,269.09,269.19,3774.0
2021-04-07 14:20:00,269.07,269.69,269.0,269.23,6515.0,269.07,269.69,269.0,269.23,6515.0
2021-04-07 14:30:00,269.24,269.58,268.19,268.45,25097.0,269.24,269.58,268.19,268.45,25097.0
2021-04-07 14:40:00,268.39,268.5,268.0,268.0,11599.0,268.39,268.5,268.0,268.0,11599.0
2021-04-07 14:50:00,267.91,268.14,267.18,267.29,13369.0,267.91,268.14,267.18,267.29,13369.0
2021-04-07 15:00:00,267.4,268.14,267.29,267.96,7785.0,267.4,268.14,267.29,267.96,7785.0
2021-04-07 15:10:00,267.75,267.91,267.28,267.28,7565.0,267.75,267.91,267.28,267.28,7565.0
2021-04-07 15:20:00,267.45,268.5,267.3,267.61,19080.0,267.45,268.5,267.3,267.61,19080.0
2021-04-07 15:30:00,267.89,268.29,267.54,268.0,18217.0,267.89,268.29,267.54,268.0,18217.0
2021-04-07 15:40:00,268.03,268.1,267.72,268.0,25829.0,268.03,268.1,267.72,268.0,25829.0
2021-04-07 15:50:00,267.91,268.28,267.41,267.96,60791.0,267.91,268.28,267.41,267.96,60791.0
2021-04-08 09:30:00,272.2,272.2,268.87,269.03,25947.0,272.2,272.2,268.87,269.03,25947.0
2021-04-08 09:40:00,269.34,270.01,269.01,269.26,3219.0,269.34,270.01,269.01,269.26,3219.0
2021-04-08 09:50:00,269.4,270.23,269.13,269.72,7508.0,269.4,270.23,269.13,269.72,7508.0
2021-04-08 10:00:00,269.88,270.21,268.28,268.55,9296.0,269.88,270.21,268.28,268.55,9296.0
2021-04-08 10:10:00,268.43,268.5,267.26,267.54,12621.0,268.43,268.5,267.26,267.54,12621.0
2021-04-08 10:20:00,267.68,268.62,267.64,268.21,3431.0,267.68,268.62,267.64,268.21,3431.0
2021-04-08 10:30:00,268.19,268.19,267.48,267.78,9079.0,268.19,268.19,267.48,267.78,9079.0
2021-04-08 10:40:00,267.81,268.53,267.52,267.81,9458.0,267.81,268.53,267.52,267.81,9458.0
2021-04-08 10:50:00,267.8,268.19,267.73,267.86,8372.0,267.8,268.19,267.73,267.86,8372.0
2021-04-08 11:00:00,267.81,268.0,267.5,267.94,3430.0,267.81,268.0,267.5,267.94,3430.0
2021-04-08 11:10:00,267.82,268.01,267.69,267.9,4200.0,267.82,268.01,267.69,267.9,4200.0
2021-04-08 11:20:00,267.95,268.05,267.13,267.54,14861.0,267.95,268.05,267.13,267.54,14861.0
2021-04-08 11:30:00,267.63,267.63,267.24,267.49,4800.0,267.63,267.63,267.24,267.49,4800.0
2021-04-08 11:40:00,267.57,267.7,267.34,267.5,3151.0,267.57,267.7,267.34,267.5,3151.0
2021-04-08 11:50:00,267.52,267.91,267.5,267.5,3853.0,267.52,267.91,267.5,267.5,3853.0
2021-04-08 12:00:00,267.37,267.6,267.29,267.5,3700.0,267.37,267.6,267.29,267.5,3700.0
2021-04-08 12:10:00,267.48,267.7,267.38,267.63,3800.0,267.48,267.7,267.38,267.63,3800.0
2021-04-08 12:20:00,267.61,267.71,267.41,267.52,7947.0,267.61,267.71,267.41,267.52,7947.0
2021-04-08 12:30:00,267.47,267.6,267.38,267.42,5191.0,267.47,267.6,267.38,267.42,5191.0
2021-04-08 12:40:00,267.51,267.52,267.16,267.22,3110.0,267.51,267.52,267.16,267.22,3110.0
2021-04-08 12:50:00,267.23,267.36,267.17,267.22,2008.0,267.23,267.36,267.17,267.22,2008.0
2021-04-08 13:00:00,267.27,267.28,267.01,267.14,7424.0,267.27,267.28,267.01,267.14,7424.0
2021-04-08 13:10:00,267.11,267.5,267.05,267.49,7757.0,267.11,267.5,267.05,267.49,7757.0
2021-04-08 13:20:00,267.57,267.71,266.55,266.62,19817.0,267.57,267.71,266.55,266.62,19817.0
2021-04-08 13:30:00,266.8,266.96,266.48,266.76,7826.0,266.8,266.96,266.48,266.76,7826.0
2021-04-08 13:40:00,266.61,266.62,266.16,266.4,6796.0,266.61,266.62,266.16,266.4,6796.0
2021-04-08 13:50:00,266.38,266.44,265.8,266.01,4878.0,266.38,266.44,265.8,266.01,4878.0
2021-04-08 14:00:00,265.98,266.26,265.83,266.04,4940.0,265.98,266.26,265.83,266.04,4940.0
2021-04-08 14:10:00,265.99,266.15,265.72,265.84,4680.0,265.99,266.15,265.72,265.84,4680.0
2021-04-08 14:20:00,265.75,265.78,265.37,265.65,6580.0,265.75,265.78,265.37,265.65,6580.0
2021-04-08 14:30:00,265.53,265.84,265.51,265.75,3941.0,265.53,265.84,265.51,265.75,3941.0
2021-04-08 14:40:00,265.79,266.18,265.61,265.66,17542.0,265.79,266.18,265.61,265.66,17542.0
2021-04-08 14:50:00,265.67,266.06,265.55,265.91,5971.0,265.67,266.06,265.55,265.91,5971.0
2021-04-08 15:00:00,265.89,266.09,265.81,265.93,6289.0,265.89,266.09,265.81,265.93,6289.0
2021-04-08 15:10:00,266.01,266.02,265.63,265.92,8474.0,266.01,266.02,265.63,265.92,8474.0
2021-04-08 15:20:00,265.94,266.17,265.87,265.96,11613.0,265.94,266.17,265.87,265.96,11613.0
2021-04-08 15:30:00,266.0,266.11,265.75,265.86,6922.0,266.0,266.11,265.75,265.86,6922.0
2021-04-08 15:40:00,265.71,265.91,265.65,265.91,8800.0,265.71,265.91,265.65,265.91,8800.0
2021-04-08 15:50:00,265.82,266.43,265.55,265.91,67321.0,265.82,266.43,265.55,265.91,67321.0
2021-04-09 09:30:00,265.73,267.0,265.3,265.75,20848.0,265.73,267.0,265.3,265.75,20848.0
2021-04-09 09:40:00,265.63,265.85,265.16,265.45,9096.0,265.63,265.85,265.16,265.45,9096.0
2021-04-09 09:50:00,265.14,265.34,264.7,265.18,5988.0,265.14,265.34,264.7,265.18,5988.0
2021-04-09 10:00:00,265.35,265.44,263.5,264.28,7161.0,265.35,265.44,263.5,264.28,7161.0
2021-04-09 10:10:00,264.31,264.61,263.5,263.76,4694.0,264.31,264.61,263.5,263.76,4694.0
2021-04-09 10:20:00,263.82,264.97,263.82,264.06,5100.0,263.82,264.97,263.82,264.06,5100.0
2021-04-09 10:30:00,264.27,265.16,263.93,264.84,7578.0,264.27,265.16,263.93,264.84,7578.0
2021-04-09 10:40:00,265.02,265.02,264.15,264.15,9309.0,265.02,265.02,264.15,264.15,9309.0
2021-04-09 10:50:00,264.3,264.83,264.04,264.46,15748.0,264.3,264.83,264.04,264.46,15748.0
2021-04-09 11:00:00,264.4,265.0,264.4,264.77,6979.0,264.4,265.0,264.4,264.77,6979.0
2021-04-09 11:10:00,264.77,264.94,264.59,264.73,6265.0,264.77,264.94,264.59,264.73,6265.0
2021-04-09 11:20:00,264.73,264.94,264.63,264.73,15080.0,264.73,264.94,264.63,264.73,15080.0
2021-04-09 11:30:00,264.7,264.99,264.66,264.8,25015.0,264.7,264.99,264.66,264.8,25015.0
2021-04-09 11:40:00,264.9,266.07,264.77,265.83,9604.0,264.9,266.07,264.77,265.83,9604.0
2021-04-09 11:50:00,265.92,265.92,265.58,265.64,3901.0,265.92,265.92,265.58,265.64,3901.0
2021-04-09 12:00:00,265.62,265.69,265.28,265.28,4547.0,265.62,265.69,265.28,265.28,4547.0
2021-04-09 12:10:00,265.28,265.33,264.77,264.92,5218.0,265.28,265.33,264.77,264.92,5218.0
2021-04-09 12:20:00,264.91,265.02,264.83,265.02,1086.0,264.91,265.02,264.83,265.02,1086.0
2021-04-09 12:30:00,264.91,265.11,264.9,264.91,3218.0,264.91,265.11,264.9,264.91,3218.0
2021-04-09 12:40:00,264.84,265.11,264.71,265.01,5628.0,264.84,265.11,264.71,265.01,5628.0
2021-04-09 12:50:00,265.06,265.57,265.06,265.41,6556.0,265.06,265.57,265.06,265.41,6556.0
2021-04-09 13:00:00,265.45,265.76,265.15,265.36,2727.0,265.45,265.76,265.15,265.36,2727.0
2021-04-09 13:10:00,265.19,265.44,264.98,265.26,9143.0,265.19,265.44,264.98,265.26,9143.0
2021-04-09 13:20:00,265.19,265.26,264.8,264.92,4803.0,265.19,265.26,264.8,264.92,4803.0
2021-04-09 13:30:00,264.91,265.23,264.83,265.1,3597.0,264.91,265.23,264.83,265.1,3597.0
2021-04-09 13:40:00,265.21,265.22,264.8,264.91,6422.0,265.21,265.22,264.8,264.91,6422.0
2021-04-09 13:50:00,264.81,265.15,264.7,265.05,22452.0,264.81,265.15,264.7,265.05,22452.0
2021-04-09 14:00:00,265.06,265.27,264.91,265.14,29936.0,265.06,265.27,264.91,265.14,29936.0
2021-04-09 14:10:00,265.13,265.15,264.84,264.97,14214.0,265.13,265.15,264.84,264.97,14214.0
2021-04-09 14:20:00,264.98,265.36,264.85,264.97,52438.0,264.98,265.36,264.85,264.97,52438.0
2021-04-09 14:30:00,264.92,266.19,264.91,265.74,36100.0,264.92,266.19,264.91,265.74,36100.0
2021-04-09 14:40:00,265.81,266.65,265.73,266.3,6680.0,265.81,266.65,265.73,266.3,6680.0
2021-04-09 14:50:00,266.56,266.93,266.09,266.63,8734.0,266.56,266.93,266.09,266.63,8734.0
2021-04-09 15:00:00,266.62,266.8,265.89,265.94,6829.0,266.62,266.8,265.89,265.94,6829.0
2021-04-09 15:10:00,265.94,266.86,265.93,266.84,7154.0,265.94,266.86,265.93,266.84,7154.0
2021-04-09 15:20:00,266.74,267.89,266.65,267.88,15256.0,266.74,267.89,266.65,267.88,15256.0
2021-04-09 15:30:00,267.85,268.48,267.75,268.24,14079.0,267.85,268.48,267.75,268.24,14079.0
2021-04-09 15:40:00,267.9,268.24,267.6,268.24,13444.0,267.9,268.24,267.6,268.24,13444.0
2021-04-09 15:50:00,268.15,268.59,268.0,268.3,32641.0,268.15,268.59,268.0,268.3,32641.0
2021-04-12 09:30:00,267.31,268.28,265.22,265.9,22443.0,267.31,268.28,265.22,265.9,22443.0
2021-04-12 09:40:00,265.48,265.65,264.5,264.96,9878.0,265.48,265.65,264.5,264.96,9878.0
2021-04-12 09:50:00,265.1,265.66,264.7,265.05,7731.0,265.1,265.66,264.7,265.05,7731.0
2021-04-12 10:00:00,265.3,265.57,265.05,265.18,5138.0,265.3,265.57,265.05,265.18,5138.0
2021-04-12 10:10:00,265.18,265.31,264.27,264.27,8450.0,265.18,265.31,264.27,264.27,8450.0
2021-04-12 10:20:00,264.41,264.51,263.7,264.3,8940.0,264.41,264.51,263.7,264.3,8940.0
2021-04-12 10:30:00,264.53,264.6,264.0,264.39,6187.0,264.53,264.6,264.0,264.39,6187.0
2021-04-12 10:40:00,264.33,264.42,263.72,264.23,9316.0,264.33,264.42,263.72,264.23,9316.0
2021-04-12 10:50:00,264.4,264.56,264.12,264.42,12721.0,264.4,264.56,264.12,264.42,12721.0
2021-04-12 11:00:00,264.27,264.56,264.23,264.23,2935.0,264.27,264.56,264.23,264.23,2935.0
2021-04-12 11:10:00,264.02,264.11,263.51,263.72,13797.0,264.02,264.11,263.51,263.72,13797.0
2021-04-12 11:20:00,263.75,264.37,263.74,264.04,7783.0,263.75,264.37,263.74,264.04,7783.0
2021-04-12 11:30:00,264.11,265.0,263.95,264.97,22329.0,264.11,265.0,263.95,264.97,22329.0
2021-04-12 11:40:00,264.9,264.9,264.43,264.51,4292.0,264.9,264.9,264.43,264.51,4292.0
2021-04-12 11:50:00,264.37,264.66,264.11,264.15,7227.0,264.37,264.66,264.11,264.15,7227.0
2021-04-12 12:00:00,264.25,264.25,263.61,263.86,6266.0,264.25,264.25,263.61,263.86,6266.0
2021-04-12 12:10:00,263.61,263.82,263.45,263.69,8078.0,263.61,263.82,263.45,263.69,8078.0
2021-04-12 12:20:00,263.76,263.83,263.11,263.47,8991.0,263.76,263.83,263.11,263.47,8991.0
2021-04-12 12:30:00,263.58,263.84,263.3,263.3,8432.0,263.58,263.84,263.3,263.3,8432.0
2021-04-12 12:40:00,263.43,263.51,263.06,263.18,6807.0,263.43,263.51,263.06,263.18,6807.0
2021-04-12 12:50:00,263.2,263.3,263.07,263.12,8927.0,263.2,263.3,263.07,263.12,8927.0
2021-04-12 13:00:00,263.15,263.3,263.09,263.17,4957.0,263.15,263.3,263.09,263.17,4957.0
2021-04-12 13:10:00,263.21,263.25,262.96,263.02,11113.0,263.21,263.25,262.96,263.02,11113.0
2021-04-12 13:20:00,262.99,263.11,262.7,262.81,3049.0,262.99,263.11,262.7,262.81,3049.0
2021-04-12 13:30:00,262.81,263.15,262.72,262.88,10422.0,262.81,263.15,262.72,262.88,10422.0
2021-04-12 13:40:00,262.93,263.05,262.64,262.83,8103.0,262.93,263.05,262.64,262.83,8103.0
2021-04-12 13:50:00,262.9,263.52,262.82,263.35,8740.0,262.9,263.52,262.82,263.35,8740.0
2021-04-12 14:00:00,263.27,263.54,263.17,263.44,5160.0,263.27,263.54,263.17,263.44,5160.0
2021-04-12 14:10:00,263.34,263.49,263.22,263.44,3913.0,263.34,263.49,263.22,263.44,3913.0
2021-04-12 14:20:00,263.4,263.64,263.1,263.52,6044.0,263.4,263.64,263.1,263.52,6044.0
2021-04-12 14:30:00,263.57,263.61,263.13,263.13,3719.0,263.57,263.61,263.13,263.13,3719.0
2021-04-12 14:40:00,263.12,263.45,263.09,263.3,6612.0,263.12,263.45,263.09,263.3,6612.0
2021-04-12 14:50:00,263.14,263.44,263.11,263.44,4553.0,263.14,263.44,263.11,263.44,4553.0
2021-04-12 15:00:00,263.44,263.61,263.36,263.47,5071.0,263.44,263.61,263.36,263.47,5071.0
2021-04-12 15:10:00,263.43,263.54,263.01,263.11,5267.0,263.43,263.54,263.01,263.11,5267.0
2021-04-12 15:20:00,263.1,263.82,263.06,263.54,13398.0,263.1,263.82,263.06,263.54,13398.0
2021-04-12 15:30:00,263.54,263.61,263.2,263.57,6672.0,263.54,263.61,263.2,263.57,6672.0
2021-04-12 15:40:00,263.58,263.67,263.2,263.36,11199.0,263.58,263.67,263.2,263.36,11199.0
2021-04-12 15:50:00,263.42,263.52,262.55,262.79,50293.0,263.42,263.52,262.55,262.79,50293.0
2021-04-13 09:30:00,264.91,266.04,263.97,265.68,40023.0,264.91,266.04,263.97,265.68,40023.0
2021-04-13 09:40:00,265.22,266.02,265.21,265.39,12852.0,265.22,266.02,265.21,265.39,12852.0
2021-04-13 09:50:00,265.46,266.02,265.39,265.5,7372.0,265.46,266.02,265.39,265.5,7372.0
2021-04-13 10:00:00,265.69,266.85,265.45,266.54,7350.0,265.69,266.85,265.45,266.54,7350.0
2021-04-13 10:10:00,266.79,266.97,265.84,266.4,10449.0,266.79,266.97,265.84,266.4,10449.0
2021-04-13 10:20:00,266.16,266.33,265.44,265.8,8422.0,266.16,266.33,265.44,265.8,8422.0
2021-04-13 10:30:00,265.66,265.66,264.17,264.28,8371.0,265.66,265.66,264.17,264.28,8371.0
2021-04-13 10:40:00,264.23,265.12,263.69,264.96,12915.0,264.23,265.12,263.69,264.96,12915.0
2021-04-13 10:50:00,264.82,265.02,264.55,264.71,4449.0,264.82,265.02,264.55,264.71,4449.0
2021-04-13 11:00:00,264.85,264.88,264.13,264.39,5900.0,264.85,264.88,264.13,264.39,5900.0
2021-04-13 11:10:00,264.5,264.65,263.77,263.8,6077.0,264.5,264.65,263.77,263.8,6077.0
2021-04-13 11:20:00,263.89,264.03,263.67,263.83,4453.0,263.89,264.03,263.67,263.83,4453.0
2021-04-13 11:30:00,263.98,263.98,263.22,263.49,5573.0,263.98,263.98,263.22,263.49,5573.0
2021-04-13 11:40:00,263.68,263.8,263.46,263.69,3462.0,263.68,263.8,263.46,263.69,3462.0
2021-04-13 11:50:00,263.59,263.67,263.29,263.53,2858.0,263.59,263.67,263.29,263.53,2858.0
2021-04-13 12:00:00,263.5,263.72,262.91,263.31,18151.0,263.5,263.72,262.91,263.31,18151.0
2021-04-13 12:10:00,263.31,263.32,262.56,262.79,6156.0,263.31,263.32,262.56,262.79,6156.0
2021-04-13 12:20:00,262.82,263.02,262.74,262.75,3114.0,262.82,263.02,262.74,262.75,3114.0
2021-04-13 12:30:00,262.7,263.38,262.68,263.38,11911.0,262.7,263.38,262.68,263.38,11911.0
2021-04-13 12:40:00,263.48,263.5,263.07,263.23,4025.0,263.48,263.5,263.07,263.23,4025.0
2021-04-13 12:50:00,263.23,263.35,262.97,262.98,3042.0,263.23,263.35,262.97,262.98,3042.0
2021-04-13 13:00:00,262.88,263.14,262.42,262.99,7642.0,262.88,263.14,262.42,262.99,7642.0
2021-04-13 13:10:00,262.94,263.62,262.94,263.5,3589.0,262.94,263.62,262.94,263.5,3589.0
2021-04-13 13:20:00,263.63,263.8,263.62,263.76,2245.0,263.63,263.8,263.62,263.76,2245.0
2021-04-13 13:30:00,263.87,263.99,263.7,263.77,3820.0,263.87,263.99,263.7,263.77,3820.0
2021-04-13 13:40:00,263.76,263.98,263.75,263.96,2107.0,263.76,263.98,263.75,263.96,2107.0
2021-04-13 13:50:00,263.88,263.98,263.75,263.88,2919.0,263.88,263.98,263.75,263.88,2919.0
2021-04-13 14:00:00,263.97,264.43,263.97,264.4,5853.0,263.97,264.43,263.97,264.4,5853.0
2021-04-13 14:10:00,264.48,264.98,264.48,264.57,8203.0,264.48,264.98,264.48,264.57,8203.0
2021-04-13 14:20:00,264.66,264.8,264.51,264.55,3225.0,264.66,264.8,264.51,264.55,3225.0
2021-04-13 14:30:00,264.66,264.67,264.41,264.43,4842.0,264.66,264.67,264.41,264.43,4842.0
2021-04-13 14:40:00,264.43,264.94,264.43,264.9,6907.0,264.43,264.94,264.43,264.9,6907.0
2021-04-13 14:50:00,264.86,265.08,264.2,264.32,9181.0,264.86,265.08,264.2,264.32,9181.0
2021-04-13 15:00:00,264.42,264.87,264.26,264.82,12097.0,264.42,264.87,264.26,264.82,12097.0
2021-04-13 15:10:00,264.81,265.37,264.81,265.18,4444.0,264.81,265.37,264.81,265.18,4444.0
2021-04-13 15:20:00,265.26,266.01,265.26,265.88,7236.0,265.26,266.01,265.26,265.88,7236.0
2021-04-13 15:30:00,265.87,266.49,265.55,266.17,12717.0,265.87,266.49,265.55,266.17,12717.0
2021-04-13 15:40:00,266.25,266.69,266.16,266.63,13878.0,266.25,266.69,266.16,266.63,13878.0
2021-04-13 15:50:00,266.61,266.61,265.86,266.2,40947.0,266.61,266.61,265.86,266.2,40947.0
2021-04-14 09:30:00,267.39,267.49,264.63,266.98,18209.0,267.39,267.49,264.63,266.98,18209.0
2021-04-14 09:40:00,267.41,268.79,267.41,268.13,9491.0,267.41,268.79,267.41,268.13,9491.0
2021-04-14 09:50:00,268.01,268.5,267.39,268.33,8840.0,268.01,268.5,267.39,268.33,8840.0
2021-04-14 10:00:00,268.52,269.45,268.36,269.27,8057.0,268.52,269.45,268.36,269.27,8057.0
2021-04-14 10:10:00,269.29,269.71,269.13,269.71,5365.0,269.29,269.71,269.13,269.71,5365.0
2021-04-14 10:20:00,269.59,269.77,269.36,269.51,8871.0,269.59,269.77,269.36,269.51,8871.0
2021-04-14 10:30:00,269.63,270.2,269.31,269.96,9182.0,269.63,270.2,269.31,269.96,9182.0
2021-04-14 10:40:00,269.86,270.38,269.55,269.55,4641.0,269.86,270.38,269.55,269.55,4641.0
2021-04-14 10:50:00,269.52,269.56,268.74,268.9,3600.0,269.52,269.56,268.74,268.9,3600.0
2021-04-14 11:00:00,268.54,268.91,268.46,268.46,4210.0,268.54,268.91,268.46,268.46,4210.0
2021-04-14 11:10:00,268.35,268.45,267.85,268.1,7693.0,268.35,268.45,267.85,268.1,7693.0
2021-04-14 11:20:00,268.01,269.17,268.01,268.78,5510.0,268.01,269.17,268.01,268.78,5510.0
2021-04-14 11:30:00,268.6,269.09,268.6,269.09,4555.0,268.6,269.09,268.6,269.09,4555.0
2021-04-14 11:40:00,268.86,269.15,268.3,268.39,5415.0,268.86,269.15,268.3,268.39,5415.0
2021-04-14 11:50:00,268.28,268.56,268.07,268.46,3500.0,268.28,268.56,268.07,268.46,3500.0
2021-04-14 12:00:00,268.46,269.34,268.45,269.24,2867.0,268.46,269.34,268.45,269.24,2867.0
2021-04-14 12:10:00,269.15,269.5,269.05,269.47,2300.0,269.15,269.5,269.05,269.47,2300.0
2021-04-14 12:20:00,269.4,269.4,268.05,268.05,3216.0,269.4,269.4,268.05,268.05,3216.0
2021-04-14 12:30:00,268.44,268.77,268.23,268.77,1931.0,268.44,268.77,268.23,268.77,1931.0
2021-04-14 12:40:00,268.68,268.68,268.08,268.17,5758.0,268.68,268.68,268.08,268.17,5758.0
2021-04-14 12:50:00,268.14,268.29,267.68,267.79,2000.0,268.14,268.29,267.68,267.79,2000.0
2021-04-14 13:00:00,267.56,267.57,267.06,267.23,7534.0,267.56,267.57,267.06,267.23,7534.0
2021-04-14 13:10:00,267.34,267.34,266.65,266.81,15315.0,267.34,267.34,266.65,266.81,15315.0
2021-04-14 13:20:00,266.6,266.93,266.57,266.83,5690.0,266.6,266.93,266.57,266.83,5690.0
2021-04-14 13:30:00,266.77,267.02,266.69,266.77,7329.0,266.77,267.02,266.69,266.77,7329.0
2021-04-14 13:40:00,266.76,266.9,266.69,266.85,4109.0,266.76,266.9,266.69,266.85,4109.0
2021-04-14 13:50:00,266.84,266.88,265.85,265.96,4578.0,266.84,266.88,265.85,265.96,4578.0
2021-04-14 14:00:00,265.95,265.95,265.19,265.58,10071.0,265.95,265.95,265.19,265.58,10071.0
2021-04-14 14:10:00,265.52,266.25,265.52,266.24,7227.0,265.52,266.25,265.52,266.24,7227.0
2021-04-14 14:20:00,266.19,266.25,265.87,265.87,2400.0,266.19,266.25,265.87,265.87,2400.0
2021-04-14 14:30:00,266.08,266.3,265.88,266.2,5278.0,266.08,266.3,265.88,266.2,5278.0
2021-04-14 14:40:00,266.24,266.83,266.24,266.61,7250.0,266.24,266.83,266.24,266.61,7250.0
2021-04-14 14:50:00,266.16,266.8,266.16,266.53,6815.0,266.16,266.8,266.16,266.53,6815.0
2021-04-14 15:00:00,266.54,267.09,266.25,266.25,10591.0,266.54,267.09,266.25,266.25,10591.0
2021-04-14 15:10:00,266.38,266.67,266.04,266.67,7298.0,266.38,266.67,266.04,266.67,7298.0
2021-04-14 15:20:00,266.62,266.71,266.39,266.39,3200.0,266.62,266.71,266.39,266.39,3200.0
2021-04-14 15:30:00,266.41,266.68,266.22,266.34,6821.0,266.41,266.68,266.22,266.34,6821.0
2021-04-14 15:40:00,266.3,266.31,265.9,265.92,7950.0,266.3,266.31,265.9,265.92,7950.0
2021-04-14 15:50:00,266.03,266.39,265.22,265.92,46802.0,266.03,266.39,265.22,265.92,46802.0
2021-04-15 09:30:00,265.88,268.96,265.71,268.49,21716.0,265.88,268.96,265.71,268.49,21716.0
2021-04-15 09:40:00,268.6,269.48,268.2,269.22,24515.0,268.6,269.48,268.2,269.22,24515.0
2021-04-15 09:50:00,269.19,269.6,268.19,268.9,15014.0,269.19,269.6,268.19,268.9,15014.0
2021-04-15 10:00:00,268.92,270.38,268.92,270.02,14922.0,268.92,270.38,268.92,270.02,14922.0
2021-04-15 10:10:00,270.01,270.19,269.16,269.53,13738.0,270.01,270.19,269.16,269.53,13738.0
2021-04-15 10:20:00,269.69,270.2,269.68,270.11,7465.0,269.69,270.2,269.68,270.11,7465.0
2021-04-15 10:30:00,270.23,270.37,269.72,270.28,6258.0,270.23,270.37,269.72,270.28,6258.0
2021-04-15 10:40:00,270.19,271.14,270.19,270.82,12595.0,270.19,271.14,270.19,270.82,12595.0
2021-04-15 10:50:00,270.75,271.61,270.51,271.21,14956.0,270.75,271.61,270.51,271.21,14956.0
2021-04-15 11:00:00,271.17,271.87,271.14,271.7,8324.0,271.17,271.87,271.14,271.7,8324.0
2021-04-15 11:10:00,271.6,271.76,271.25,271.35,4759.0,271.6,271.76,271.25,271.35,4759.0
2021-04-15 11:20:00,271.37,271.37,270.57,270.59,6913.0,271.37,271.37,270.57,270.59,6913.0
2021-04-15 11:30:00,270.44,270.72,269.97,269.97,4058.0,270.44,270.72,269.97,269.97,4058.0
2021-04-15 11:40:00,270.06,270.06,269.47,269.47,9116.0,270.06,270.06,269.47,269.47,9116.0
2021-04-15 11:50:00,269.53,269.73,269.29,269.43,5239.0,269.53,269.73,269.29,269.43,5239.0
2021-04-15 12:00:00,269.51,269.87,269.42,269.87,3547.0,269.51,269.87,269.42,269.87,3547.0
2021-04-15 12:10:00,269.84,270.24,269.64,270.02,5591.0,269.84,270.24,269.64,270.02,5591.0
2021-04-15 12:20:00,269.87,270.1,269.64,269.78,2000.0,269.87,270.1,269.64,269.78,2000.0
2021-04-15 12:30:00,269.94,269.94,269.53,269.53,1493.0,269.94,269.94,269.53,269.53,1493.0
2021-04-15 12:40:00,269.4,269.56,269.15,269.2,2773.0,269.4,269.56,269.15,269.2,2773.0
2021-04-15 12:50:00,269.18,269.96,269.18,269.96,9709.0,269.18,269.96,269.18,269.96,9709.0
2021-04-15 13:00:00,270.13,271.05,270.13,271.05,8648.0,270.13,271.05,270.13,271.05,8648.0
2021-04-15 13:10:00,271.04,271.28,270.75,271.28,5869.0,271.04,271.28,270.75,271.28,5869.0
2021-04-15 13:20:00,271.01,271.32,270.98,271.2,4917.0,271.01,271.32,270.98,271.2,4917.0
2021-04-15 13:30:00,271.18,271.5,271.0,271.0,4325.0,271.18,271.5,271.0,271.0,4325.0
2021-04-15 13:40:00,271.07,271.15,270.7,270.77,2894.0,271.07,271.15,270.7,270.77,2894.0
2021-04-15 13:50:00,270.62,271.08,269.8,270.98,12341.0,270.62,271.08,269.8,270.98,12341.0
2021-04-15 14:00:00,270.81,271.04,270.19,270.95,11989.0,270.81,271.04,270.19,270.95,11989.0
2021-04-15 14:10:00,270.93,270.98,270.0,270.91,8127.0,270.93,270.98,270.0,270.91,8127.0
2021-04-15 14:20:00,271.03,271.97,270.96,271.97,11541.0,271.03,271.97,270.96,271.97,11541.0
2021-04-15 14:30:00,271.94,272.0,271.65,271.71,4553.0,271.94,272.0,271.65,271.71,4553.0
2021-04-15 14:40:00,271.72,271.99,271.37,271.48,5502.0,271.72,271.99,271.37,271.48,5502.0
2021-04-15 14:50:00,271.4,272.0,271.39,271.83,7076.0,271.4,272.0,271.39,271.83,7076.0
2021-04-15 15:00:00,271.82,271.82,270.72,270.73,5578.0,271.82,271.82,270.72,270.73,5578.0
2021-04-15 15:10:00,270.67,271.25,269.67,270.44,42741.0,270.67,271.25,269.67,270.44,42741.0
2021-04-15 15:20:00,270.46,270.61,269.79,270.0,7759.0,270.46,270.61,269.79,270.0,7759.0
2021-04-15 15:30:00,269.91,270.85,269.82,270.85,28947.0,269.91,270.85,269.82,270.85,28947.0
2021-04-15 15:40:00,271.01,271.72,270.95,271.46,8141.0,271.01,271.72,270.95,271.46,8141.0
2021-04-15 15:50:00,271.36,271.36,269.95,270.57,50000.0,271.36,271.36,269.95,270.57,50000.0
2021-04-16 09:30:00,269.92,271.99,269.92,271.26,57982.0,269.92,271.99,269.92,271.26,57982.0
2021-04-16 09:40:00,271.26,273.83,271.26,273.44,27908.0,271.26,273.83,271.26,273.44,27908.0
2021-04-16 09:50:00,273.56,273.59,272.46,272.83,17090.0,273.56,273.59,272.46,272.83,17090.0
2021-04-16 10:00:00,272.84,273.04,272.54,272.92,11029.0,272.84,273.04,272.54,272.92,11029.0
2021-04-16 10:10:00,272.89,273.32,272.66,273.01,11837.0,272.89,273.32,272.66,273.01,11837.0
2021-04-16 10:20:00,273.02,273.12,271.82,271.84,15902.0,273.02,273.12,271.82,271.84,15902.0
2021-04-16 10:30:00,271.61,271.69,271.02,271.24,12256.0,271.61,271.69,271.02,271.24,12256.0
2021-04-16 10:40:00,271.16,271.32,269.79,270.14,31821.0,271.16,271.32,269.79,270.14,31821.0
2021-04-16 10:50:00,270.21,270.8,269.94,270.8,22879.0,270.21,270.8,269.94,270.8,22879.0
2021-04-16 11:00:00,270.72,271.11,270.53,270.89,4517.0,270.72,271.11,270.53,270.89,4517.0
2021-04-16 11:10:00,270.9,271.32,270.56,270.75,2696.0,270.9,271.32,270.56,270.75,2696.0
2021-04-16 11:20:00,270.75,271.24,270.68,271.13,10165.0,270.75,271.24,270.68,271.13,10165.0
2021-04-16 11:30:00,271.19,271.43,271.04,271.32,3200.0,271.19,271.43,271.04,271.32,3200.0
2021-04-16 11:40:00,271.39,271.39,270.66,270.72,4994.0,271.39,271.39,270.66,270.72,4994.0
2021-04-16 11:50:00,270.67,271.74,270.59,271.73,8181.0,270.67,271.74,270.59,271.73,8181.0
2021-04-16 12:00:00,271.62,271.62,270.79,271.19,3285.0,271.62,271.62,270.79,271.19,3285.0
2021-04-16 12:10:00,271.29,271.53,271.13,271.14,2200.0,271.29,271.53,271.13,271.14,2200.0
2021-04-16 12:20:00,271.22,271.67,271.21,271.67,2003.0,271.22,271.67,271.21,271.67,2003.0
2021-04-16 12:30:00,271.6,271.71,271.19,271.19,5766.0,271.6,271.71,271.19,271.19,5766.0
2021-04-16 12:40:00,271.1,271.32,270.87,270.97,2500.0,271.1,271.32,270.87,270.97,2500.0
2021-04-16 12:50:00,270.69,271.04,270.69,270.98,2850.0,270.69,271.04,270.69,270.98,2850.0
2021-04-16 13:00:00,271.05,271.05,270.82,270.99,4245.0,271.05,271.05,270.82,270.99,4245.0
2021-04-16 13:10:00,271.13,271.28,271.07,271.23,1974.0,271.13,271.28,271.07,271.23,1974.0
2021-04-16 13:20:00,271.07,271.21,270.95,270.99,2501.0,271.07,271.21,270.95,270.99,2501.0
2021-04-16 13:30:00,271.04,271.04,270.29,270.55,8400.0,271.04,271.04,270.29,270.55,8400.0
2021-04-16 13:40:00,270.63,270.69,270.22,270.4,9709.0,270.63,270.69,270.22,270.4,9709.0
2021-04-16 13:50:00,270.33,270.42,270.0,270.32,3582.0,270.33,270.42,270.0,270.32,3582.0
2021-04-16 14:00:00,270.34,271.08,270.34,270.93,5000.0,270.34,271.08,270.34,270.93,5000.0
2021-04-16 14:10:00,270.94,271.19,270.84,271.19,3857.0,270.94,271.19,270.84,271.19,3857.0
2021-04-16 14:20:00,271.22,271.22,270.8,271.2,6698.0,271.22,271.22,270.8,271.2,6698.0
2021-04-16 14:30:00,271.19,271.54,271.0,271.51,2928.0,271.19,271.54,271.0,271.51,2928.0
2021-04-16 14:40:00,271.39,271.57,270.95,271.16,6600.0,271.39,271.57,270.95,271.16,6600.0
2021-04-16 14:50:00,271.26,271.26,270.99,271.11,3721.0,271.26,271.26,270.99,271.11,3721.0
2021-04-16 15:00:00,271.19,271.23,270.85,270.94,4175.0,271.19,271.23,270.85,270.94,4175.0
2021-04-16 15:10:00,271.0,271.2,270.97,271.18,4101.0,271.0,271.2,270.97,271.18,4101.0
2021-04-16 15:20:00,271.17,271.22,270.8,270.93,7330.0,271.17,271.22,270.8,270.93,7330.0
2021-04-16 15:30:00,270.89,271.19,270.66,271.18,8334.0,270.89,271.19,270.66,271.18,8334.0
2021-04-16 15:40:00,271.12,271.23,270.52,270.52,16465.0,271.12,271.23,270.52,270.52,16465.0
2021-04-16 15:50:00,270.72,271.05,270.01,270.06,77896.0,270.72,271.05,270.01,270.06,77896.0
2021-04-19 09:30:00,269.55,270.31,267.57,267.97,38493.0,269.55,270.31,267.57,267.97,38493.0
2021-04-19 09:40:00,268.27,269.47,268.26,269.12,9860.0,268.27,269.47,268.26,269.12,9860.0
2021-04-19 09:50:00,269.42,269.68,269.08,269.6,4820.0,269.42,269.68,269.08,269.6,4820.0
2021-04-19 10:00:00,269.74,270.15,268.83,268.98,6472.0,269.74,270.15,268.83,268.98,6472.0
2021-04-19 10:10:00,268.99,270.77,268.77,269.64,15561.0,268.99,270.77,268.77,269.64,15561.0
2021-04-19 10:20:00,269.83,269.83,268.95,268.95,7989.0,269.83,269.83,268.95,268.95,7989.0
2021-04-19 10:30:00,268.8,269.37,268.34,269.19,8851.0,268.8,269.37,268.34,269.19,8851.0
2021-04-19 10:40:00,269.14,269.14,268.11,268.45,5613.0,269.14,269.14,268.11,268.45,5613.0
2021-04-19 10:50:00,268.41,268.78,268.1,268.25,5905.0,268.41,268.78,268.1,268.25,5905.0
2021-04-19 11:00:00,268.13,268.92,266.87,268.41,17883.0,268.13,268.92,266.87,268.41,17883.0
2021-04-19 11:10:00,268.5,268.51,267.72,268.38,6892.0,268.5,268.51,267.72,268.38,6892.0
2021-04-19 11:20:00,268.41,269.71,268.41,268.94,19219.0,268.41,269.71,268.41,268.94,19219.0
2021-04-19 11:30:00,268.79,268.81,267.52,268.09,14520.0,268.79,268.81,267.52,268.09,14520.0
2021-04-19 11:40:00,268.08,268.12,267.11,267.46,10983.0,268.08,268.12,267.11,267.46,10983.0
2021-04-19 11:50:00,267.64,267.84,267.01,267.01,7905.0,267.64,267.84,267.01,267.01,7905.0
2021-04-19 12:00:00,267.18,267.25,266.5,266.79,16946.0,267.18,267.25,266.5,266.79,16946.0
2021-04-19 12:10:00,266.96,267.48,266.84,267.18,10609.0,266.96,267.48,266.84,267.18,10609.0
2021-04-19 12:20:00,267.1,267.12,265.81,265.87,18914.0,267.1,267.12,265.81,265.87,18914.0
2021-04-19 12:30:00,265.96,266.49,265.44,266.41,16092.0,265.96,266.49,265.44,266.41,16092.0
2021-04-19 12:40:00,266.38,267.11,266.18,267.09,3500.0,266.38,267.11,266.18,267.09,3500.0
2021-04-19 12:50:00,267.08,267.38,266.85,267.02,6200.0,267.08,267.38,266.85,267.02,6200.0
2021-04-19 13:00:00,266.96,267.04,266.79,266.91,5400.0,266.96,267.04,266.79,266.91,5400.0
2021-04-19 13:10:00,266.84,266.86,266.44,266.44,2735.0,266.84,266.86,266.44,266.44,2735.0
2021-04-19 13:20:00,266.37,266.64,266.05,266.64,6487.0,266.37,266.64,266.05,266.64,6487.0
2021-04-19 13:30:00,266.64,267.24,266.62,267.24,12682.0,266.64,267.24,266.62,267.24,12682.0
2021-04-19 13:40:00,267.35,267.75,266.98,267.05,8548.0,267.35,267.75,266.98,267.05,8548.0
2021-04-19 13:50:00,267.07,267.28,266.82,267.09,5572.0,267.07,267.28,266.82,267.09,5572.0
2021-04-19 14:00:00,267.23,267.72,267.15,267.72,7442.0,267.23,267.72,267.15,267.72,7442.0
2021-04-19 14:10:00,267.8,268.44,267.54,268.44,5978.0,267.8,268.44,267.54,268.44,5978.0
2021-04-19 14:20:00,268.53,268.7,268.3,268.42,4546.0,268.53,268.7,268.3,268.42,4546.0
2021-04-19 14:30:00,268.37,268.44,268.09,268.36,5209.0,268.37,268.44,268.09,268.36,5209.0
2021-04-19 14:40:00,268.35,268.39,267.85,268.11,9582.0,268.35,268.39,267.85,268.11,9582.0
2021-04-19 14:50:00,268.11,268.44,268.09,268.09,4700.0,268.11,268.44,268.09,268.09,4700.0
2021-04-19 15:00:00,268.02,268.56,267.94,268.2,14381.0,268.02,268.56,267.94,268.2,14381.0
2021-04-19 15:10:00,268.08,268.15,267.57,267.57,3001.0,268.08,268.15,267.57,267.57,3001.0
2021-04-19 15:20:00,267.61,268.15,267.54,268.15,6650.0,267.61,268.15,267.54,268.15,6650.0
2021-04-19 15:30:00,268.31,268.32,267.76,268.09,5508.0,268.31,268.32,267.76,268.09,5508.0
2021-04-19 15:40:00,268.07,268.42,267.91,268.42,15257.0,268.07,268.42,267.91,268.42,15257.0
2021-04-19 15:50:00,268.33,269.26,268.33,269.05,38220.0,268.33,269.26,268.33,269.05,38220.0
2021-04-20 09:30:00,269.01,271.27,268.21,270.91,33166.0,269.01,271.27,268.21,270.91,33166.0
2021-04-20 09:40:00,271.19,272.25,270.68,271.46,19993.0,271.19,272.25,270.68,271.46,19993.0
2021-04-20 09:50:00,271.57,271.81,271.1,271.73,22852.0,271.57,271.81,271.1,271.73,22852.0
2021-04-20 10:00:00,271.57,271.69,270.78,270.99,11993.0,271.57,271.69,270.78,270.99,11993.0
2021-04-20 10:10:00,271.06,271.29,270.58,271.12,9007.0,271.06,271.29,270.58,271.12,9007.0
2021-04-20 10:20:00,271.11,271.14,270.58,270.94,9565.0,271.11,271.14,270.58,270.94,9565.0
2021-04-20 10:30:00,270.66,271.99,270.66,271.92,10530.0,270.66,271.99,270.66,271.92,10530.0
2021-04-20 10:40:00,271.89,272.15,271.53,271.53,7041.0,271.89,272.15,271.53,271.53,7041.0
2021-04-20 10:50:00,271.45,272.54,271.18,272.35,11974.0,271.45,272.54,271.18,272.35,11974.0
2021-04-20 11:00:00,272.34,272.66,272.14,272.53,6080.0,272.34,272.66,272.14,272.53,6080.0
2021-04-20 11:10:00,272.63,273.17,272.5,272.96,13064.0,272.63,273.17,272.5,272.96,13064.0
2021-04-20 11:20:00,272.95,273.25,272.38,272.67,13108.0,272.95,273.25,272.38,272.67,13108.0
2021-04-20 11:30:00,272.79,272.85,272.22,272.44,19103.0,272.79,272.85,272.22,272.44,19103.0
2021-04-20 11:40:00,272.43,272.61,271.51,272.3,12287.0,272.43,272.61,271.51,272.3,12287.0
2021-04-20 11:50:00,272.28,272.57,271.96,272.28,7354.0,272.28,272.57,271.96,272.28,7354.0
2021-04-20 12:00:00,272.04,272.75,272.04,272.75,8622.0,272.04,272.75,272.04,272.75,8622.0
2021-04-20 12:10:00,272.92,273.35,272.6,273.28,9953.0,272.92,273.35,272.6,273.28,9953.0
2021-04-20 12:20:00,273.33,273.91,273.33,273.6,6242.0,273.33,273.91,273.33,273.6,6242.0
2021-04-20 12:30:00,273.54,273.93,273.54,273.69,6863.0,273.54,273.93,273.54,273.69,6863.0
2021-04-20 12:40:00,273.68,273.7,273.42,273.65,9533.0,273.68,273.7,273.42,273.65,9533.0
2021-04-20 12:50:00,273.59,274.3,273.51,274.3,8012.0,273.59,274.3,273.51,274.3,8012.0
2021-04-20 13:00:00,274.36,274.81,273.28,273.46,18617.0,274.36,274.81,273.28,273.46,18617.0
2021-04-20 13:10:00,273.56,273.76,273.32,273.61,5145.0,273.56,273.76,273.32,273.61,5145.0
2021-04-20 13:20:00,273.48,273.48,273.06,273.22,7166.0,273.48,273.48,273.06,273.22,7166.0
2021-04-20 13:30:00,273.22,273.36,272.64,272.66,6922.0,273.22,273.36,272.64,272.66,6922.0
2021-04-20 13:40:00,272.64,272.94,272.29,272.82,9457.0,272.64,272.94,272.29,272.82,9457.0
2021-04-20 13:50:00,272.71,273.1,272.7,272.93,13054.0,272.71,273.1,272.7,272.93,13054.0
2021-04-20 14:00:00,272.95,273.17,272.08,272.08,8086.0,272.95,273.17,272.08,272.08,8086.0
2021-04-20 14:10:00,272.08,272.21,271.67,271.8,10149.0,272.08,272.21,271.67,271.8,10149.0
2021-04-20 14:20:00,271.88,272.53,271.83,272.07,6934.0,271.88,272.53,271.83,272.07,6934.0
2021-04-20 14:30:00,272.13,272.6,272.06,272.47,4450.0,272.13,272.6,272.06,272.47,4450.0
2021-04-20 14:40:00,272.47,272.52,272.28,272.44,2719.0,272.47,272.52,272.28,272.44,2719.0
2021-04-20 14:50:00,272.4,272.45,272.17,272.36,2773.0,272.4,272.45,272.17,272.36,2773.0
2021-04-20 15:00:00,272.35,272.8,272.34,272.8,4790.0,272.35,272.8,272.34,272.8,4790.0
2021-04-20 15:10:00,272.85,273.14,272.64,272.97,7910.0,272.85,273.14,272.64,272.97,7910.0
2021-04-20 15:20:00,272.97,273.35,272.89,272.91,9550.0,272.97,273.35,272.89,272.91,9550.0
2021-04-20 15:30:00,272.96,273.36,272.91,273.1,10779.0,272.96,273.36,272.91,273.1,10779.0
2021-04-20 15:40:00,273.11,273.4,273.03,273.38,13116.0,273.11,273.4,273.03,273.38,13116.0
2021-04-20 15:50:00,273.39,273.76,272.79,273.09,37255.0,273.39,273.76,272.79,273.09,37255.0
2021-04-21 09:30:00,272.63,273.39,268.88,269.11,39841.0,272.63,273.39,268.88,269.11,39841.0
2021-04-21 09:40:00,269.19,270.01,267.0,268.42,46853.0,269.19,270.01,267.0,268.42,46853.0
2021-04-21 09:50:00,268.52,270.31,268.44,270.31,10188.0,268.52,270.31,268.44,270.31,10188.0
2021-04-21 10:00:00,270.21,270.21,267.88,268.16,25876.0,270.21,270.21,267.88,268.16,25876.0
2021-04-21 10:10:00,268.27,269.11,267.84,268.35,13852.0,268.27,269.11,267.84,268.35,13852.0
2021-04-21 10:20:00,268.24,269.14,268.21,269.13,11244.0,268.24,269.14,268.21,269.13,11244.0
2021-04-21 10:30:00,268.99,268.99,268.0,268.0,9727.0,268.99,268.99,268.0,268.0,9727.0
2021-04-21 10:40:00,268.0,268.11,266.66,266.84,22765.0,268.0,268.11,266.66,266.84,22765.0
2021-04-21 10:50:00,266.77,267.18,266.5,267.04,17292.0,266.77,267.18,266.5,267.04,17292.0
2021-04-21 11:00:00,267.12,267.79,267.0,267.57,9416.0,267.12,267.79,267.0,267.57,9416.0
2021-04-21 11:10:00,267.45,267.94,267.37,267.68,8342.0,267.45,267.94,267.37,267.68,8342.0
2021-04-21 11:20:00,267.62,267.76,266.8,267.0,11966.0,267.62,267.76,266.8,267.0,11966.0
2021-04-21 11:30:00,266.94,268.63,266.93,268.4,16856.0,266.94,268.63,266.93,268.4,16856.0
2021-04-21 11:40:00,268.38,268.46,267.91,268.21,8758.0,268.38,268.46,267.91,268.21,8758.0
2021-04-21 11:50:00,268.24,268.6,268.06,268.06,11929.0,268.24,268.6,268.06,268.06,11929.0
2021-04-21 12:00:00,268.0,268.2,267.77,268.01,6478.0,268.0,268.2,267.77,268.01,6478.0
2021-04-21 12:10:00,267.94,268.08,267.7,267.87,7352.0,267.94,268.08,267.7,267.87,7352.0
2021-04-21 12:20:00,267.72,267.72,267.17,267.26,6074.0,267.72,267.72,267.17,267.26,6074.0
2021-04-21 12:30:00,267.27,267.85,267.12,267.83,6129.0,267.27,267.85,267.12,267.83,6129.0
2021-04-21 12:40:00,267.9,267.9,267.58,267.58,3135.0,267.9,267.9,267.58,267.58,3135.0
2021-04-21 12:50:00,267.69,267.8,267.51,267.75,4357.0,267.69,267.8,267.51,267.75,4357.0
2021-04-21 13:00:00,267.8,267.95,267.63,267.95,6594.0,267.8,267.95,267.63,267.95,6594.0
2021-04-21 13:10:00,267.95,268.16,267.83,268.04,5296.0,267.95,268.16,267.83,268.04,5296.0
2021-04-21 13:20:00,268.06,268.64,267.86,268.64,10247.0,268.06,268.64,267.86,268.64,10247.0
2021-04-21 13:30:00,268.5,268.85,268.37,268.77,6953.0,268.5,268.85,268.37,268.77,6953.0
2021-04-21 13:40:00,268.85,269.12,268.8,268.98,8711.0,268.85,269.12,268.8,268.98,8711.0
2021-04-21 13:50:00,269.11,269.31,268.83,269.27,11805.0,269.11,269.31,268.83,269.27,11805.0
2021-04-21 14:00:00,269.35,269.52,269.1,269.14,5118.0,269.35,269.52,269.1,269.14,5118.0
2021-04-21 14:10:00,269.14,269.83,269.11,269.69,11522.0,269.14,269.83,269.11,269.69,11522.0
2021-04-21 14:20:00,269.69,269.69,269.41,269.5,4795.0,269.69,269.69,269.41,269.5,4795.0
2021-04-21 14:30:00,269.5,269.53,268.83,269.2,11610.0,269.5,269.53,268.83,269.2,11610.0
2021-04-21 14:40:00,269.0,269.51,268.79,268.93,8810.0,269.0,269.51,268.79,268.93,8810.0
2021-04-21 14:50:00,268.84,269.16,268.78,268.85,4964.0,268.84,269.16,268.78,268.85,4964.0
2021-04-21 15:00:00,268.85,269.28,268.5,269.15,8721.0,268.85,269.28,268.5,269.15,8721.0
2021-04-21 15:10:00,269.17,269.59,268.84,268.88,5462.0,269.17,269.59,268.84,268.88,5462.0
2021-04-21 15:20:00,268.89,268.99,268.76,268.87,12346.0,268.89,268.99,268.76,268.87,12346.0
2021-04-21 15:30:00,268.95,269.51,268.66,268.71,14096.0,268.95,269.51,268.66,268.71,14096.0
2021-04-21 15:40:00,268.7,269.25,268.68,268.88,18781.0,268.7,269.25,268.68,268.88,18781.0
2021-04-21 15:50:00,268.93,269.93,268.93,269.82,78463.0,268.93,269.93,268.93,269.82,78463.0
2021-04-22 09:30:00,260.0,261.14,257.03,259.31,244628.0,260.0,261.14,257.03,259.31,244628.0
2021-04-22 09:40:00,259.39,263.0,258.99,261.01,71427.0,259.39,263.0,258.99,261.01,71427.0
2021-04-22 09:50:00,260.29,262.48,260.0,260.59,55239.0,260.29,262.48,260.0,260.59,55239.0
2021-04-22 10:00:00,260.41,260.52,258.92,259.52,70845.0,260.41,260.52,258.92,259.52,70845.0
2021-04-22 10:10:00,259.5,260.41,258.53,259.17,67221.0,259.5,260.41,258.53,259.17,67221.0
2021-04-22 10:20:00,259.1,259.3,258.13,258.35,22120.0,259.1,259.3,258.13,258.35,22120.0
2021-04-22 10:30:00,258.54,260.46,258.35,260.15,35470.0,258.54,260.46,258.35,260.15,35470.0
2021-04-22 10:40:00,260.16,262.8,260.16,262.55,61892.0,260.16,262.8,260.16,262.55,61892.0
2021-04-22 10:50:00,262.55,262.81,260.85,261.09,26236.0,262.55,262.81,260.85,261.09,26236.0
2021-04-22 11:00:00,261.25,261.4,260.29,261.04,14120.0,261.25,261.4,260.29,261.04,14120.0
2021-04-22 11:10:00,260.84,261.05,260.46,260.52,7800.0,260.84,261.05,260.46,260.52,7800.0
2021-04-22 11:20:00,260.51,261.29,260.45,261.0,12702.0,260.51,261.29,260.45,261.0,12702.0
2021-04-22 11:30:00,260.92,262.11,260.77,261.72,23111.0,260.92,262.11,260.77,261.72,23111.0
2021-04-22 11:40:00,261.86,263.0,261.84,262.7,36473.0,261.86,263.0,261.84,262.7,36473.0
2021-04-22 11:50:00,262.89,263.94,262.7,263.61,34203.0,262.89,263.94,262.7,263.61,34203.0
2021-04-22 12:00:00,263.68,264.21,263.52,263.84,20011.0,263.68,264.21,263.52,263.84,20011.0
2021-04-22 12:10:00,263.87,264.49,263.81,264.1,11182.0,263.87,264.49,263.81,264.1,11182.0
2021-04-22 12:20:00,264.1,264.25,263.9,264.11,18336.0,264.1,264.25,263.9,264.11,18336.0
2021-04-22 12:30:00,264.1,264.52,263.9,264.02,11198.0,264.1,264.52,263.9,264.02,11198.0
2021-04-22 12:40:00,264.26,264.3,263.63,263.63,13580.0,264.26,264.3,263.63,263.63,13580.0
2021-04-22 12:50:00,263.63,263.99,263.0,263.45,10595.0,263.63,263.99,263.0,263.45,10595.0
2021-04-22 13:00:00,263.6,263.6,262.5,263.09,16209.0,263.6,263.6,262.5,263.09,16209.0
2021-04-22 13:10:00,262.87,263.0,261.27,261.3,12145.0,262.87,263.0,261.27,261.3,12145.0
2021-04-22 13:20:00,261.44,261.95,261.1,261.83,12073.0,261.44,261.95,261.1,261.83,12073.0
2021-04-22 13:30:00,261.93,262.84,261.67,262.84,13581.0,261.93,262.84,261.67,262.84,13581.0
2021-04-22 13:40:00,262.75,262.75,261.94,262.4,38659.0,262.75,262.75,261.94,262.4,38659.0
2021-04-22 13:50:00,262.38,262.38,260.5,260.95,15639.0,262.38,262.38,260.5,260.95,15639.0
2021-04-22 14:00:00,260.91,260.91,259.67,260.06,17209.0,260.91,260.91,259.67,260.06,17209.0
2021-04-22 14:10:00,259.71,260.23,259.67,259.73,21572.0,259.71,260.23,259.67,259.73,21572.0
2021-04-22 14:20:00,260.05,260.13,259.0,259.77,32123.0,260.05,260.13,259.0,259.77,32123.0
2021-04-22 14:30:00,259.81,260.2,259.5,259.68,27330.0,259.81,260.2,259.5,259.68,27330.0
2021-04-22 14:40:00,259.64,260.72,259.61,260.08,10498.0,259.64,260.72,259.61,260.08,10498.0
2021-04-22 14:50:00,260.35,260.4,259.47,259.47,13850.0,260.35,260.4,259.47,259.47,13850.0
2021-04-22 15:00:00,259.4,259.77,259.0,259.2,32681.0,259.4,259.77,259.0,259.2,32681.0
2021-04-22 15:10:00,259.03,259.54,259.03,259.37,11829.0,259.03,259.54,259.03,259.37,11829.0
2021-04-22 15:20:00,259.48,259.88,259.17,259.88,13180.0,259.48,259.88,259.17,259.88,13180.0
2021-04-22 15:30:00,259.88,261.31,259.81,261.21,26241.0,259.88,261.31,259.81,261.21,26241.0
2021-04-22 15:40:00,261.09,261.43,260.59,260.69,28255.0,261.09,261.43,260.59,260.69,28255.0
2021-04-22 15:50:00,260.24,260.5,259.0,259.0,150426.0,260.24,260.5,259.0,259.0,150426.0
2021-04-23 09:30:00,260.33,260.81,258.93,259.21,59103.0,260.33,260.81,258.93,259.21,59103.0
2021-04-23 09:40:00,259.27,259.46,258.29,259.07,21565.0,259.27,259.46,258.29,259.07,21565.0
2021-04-23 09:50:00,258.99,260.35,258.77,260.3,21363.0,258.99,260.35,258.77,260.3,21363.0
2021-04-23 10:00:00,260.21,261.37,260.0,261.03,13474.0,260.21,261.37,260.0,261.03,13474.0
2021-04-23 10:10:00,260.87,261.31,260.5,261.23,12615.0,260.87,261.31,260.5,261.23,12615.0
2021-04-23 10:20:00,261.13,261.25,260.46,261.02,9653.0,261.13,261.25,260.46,261.02,9653.0
2021-04-23 10:30:00,261.16,261.93,261.06,261.68,10552.0,261.16,261.93,261.06,261.68,10552.0
2021-04-23 10:40:00,261.55,261.97,260.45,260.59,27809.0,261.55,261.97,260.45,260.59,27809.0
2021-04-23 10:50:00,260.59,261.04,260.16,260.88,17073.0,260.59,261.04,260.16,260.88,17073.0
2021-04-23 11:00:00,260.8,260.87,260.27,260.31,7163.0,260.8,260.87,260.27,260.31,7163.0
2021-04-23 11:10:00,260.35,260.41,259.71,260.4,8350.0,260.35,260.41,259.71,260.4,8350.0
2021-04-23 11:20:00,260.5,261.55,260.43,261.19,8025.0,260.5,261.55,260.43,261.19,8025.0
2021-04-23 11:30:00,260.97,262.0,260.97,261.85,25874.0,260.97,262.0,260.97,261.85,25874.0
2021-04-23 11:40:00,261.87,261.94,260.67,260.72,8066.0,261.87,261.94,260.67,260.72,8066.0
2021-04-23 11:50:00,260.93,261.52,260.7,261.5,4446.0,260.93,261.52,260.7,261.5,4446.0
2021-04-23 12:00:00,261.45,261.87,261.28,261.87,6878.0,261.45,261.87,261.28,261.87,6878.0
2021-04-23 12:10:00,261.86,262.3,261.6,262.16,10252.0,261.86,262.3,261.6,262.16,10252.0
2021-04-23 12:20:00,262.19,262.27,261.75,261.84,5775.0,262.19,262.27,261.75,261.84,5775.0
2021-04-23 12:30:00,261.74,262.33,261.73,262.25,5343.0,261.74,262.33,261.73,262.25,5343.0
2021-04-23 12:40:00,262.26,262.29,261.78,262.15,5784.0,262.26,262.29,261.78,262.15,5784.0
2021-04-23 12:50:00,262.22,262.32,261.84,262.08,7457.0,262.22,262.32,261.84,262.08,7457.0
2021-04-23 13:00:00,262.16,262.46,262.04,262.46,5149.0,262.16,262.46,262.04,262.46,5149.0
2021-04-23 13:10:00,262.5,262.67,262.34,262.43,7601.0,262.5,262.67,262.34,262.43,7601.0
2021-04-23 13:20:00,262.37,262.49,262.08,262.32,19075.0,262.37,262.49,262.08,262.32,19075.0
2021-04-23 13:30:00,262.35,263.3,262.27,263.3,20559.0,262.35,263.3,262.27,263.3,20559.0
2021-04-23 13:40:00,263.38,263.79,263.04,263.19,8648.0,263.38,263.79,263.04,263.19,8648.0
2021-04-23 13:50:00,263.21,263.34,262.95,263.24,3900.0,263.21,263.34,262.95,263.24,3900.0
2021-04-23 14:00:00,263.29,263.3,262.87,262.87,7751.0,263.29,263.3,262.87,262.87,7751.0
2021-04-23 14:10:00,262.78,262.86,262.69,262.81,5587.0,262.78,262.86,262.69,262.81,5587.0
2021-04-23 14:20:00,262.86,262.92,262.65,262.73,4390.0,262.86,262.92,262.65,262.73,4390.0
2021-04-23 14:30:00,262.81,262.97,262.49,262.61,6016.0,262.81,262.97,262.49,262.61,6016.0
2021-04-23 14:40:00,262.63,262.85,262.55,262.85,3635.0,262.63,262.85,262.55,262.85,3635.0
2021-04-23 14:50:00,262.85,263.05,262.63,262.66,7642.0,262.85,263.05,262.63,262.66,7642.0
2021-04-23 15:00:00,262.63,263.34,262.63,263.07,5079.0,262.63,263.34,262.63,263.07,5079.0
2021-04-23 15:10:00,263.1,263.75,263.08,263.56,6874.0,263.1,263.75,263.08,263.56,6874.0
2021-04-23 15:20:00,263.55,263.91,263.51,263.86,7686.0,263.55,263.91,263.51,263.86,7686.0
2021-04-23 15:30:00,263.94,263.94,263.49,263.76,10162.0,263.94,263.94,263.49,263.76,10162.0
2021-04-23 15:40:00,263.77,263.79,262.94,263.1,22985.0,263.77,263.79,262.94,263.1,22985.0
2021-04-23 15:50:00,263.5,263.5,262.56,262.83,44361.0,263.5,263.5,262.56,262.83,44361.0
2021-04-26 09:30:00,264.45,264.62,261.22,263.96,52990.0,264.45,264.62,261.22,263.96,52990.0
2021-04-26 09:40:00,264.31,264.36,263.09,263.36,21900.0,264.31,264.36,263.09,263.36,21900.0
2021-04-26 09:50:00,263.44,265.07,263.36,264.79,20864.0,263.44,265.07,263.36,264.79,20864.0
2021-04-26 10:00:00,264.96,265.66,264.84,264.84,12607.0,264.96,265.66,264.84,264.84,12607.0
2021-04-26 10:10:00,264.85,265.68,264.24,265.68,9735.0,264.85,265.68,264.24,265.68,9735.0
2021-04-26 10:20:00,265.56,266.34,265.47,265.89,8183.0,265.56,266.34,265.47,265.89,8183.0
2021-04-26 10:30:00,265.9,266.5,265.78,266.5,9575.0,265.9,266.5,265.78,266.5,9575.0
2021-04-26 10:40:00,266.5,266.91,266.14,266.59,10710.0,266.5,266.91,266.14,266.59,10710.0
2021-04-26 10:50:00,266.56,266.63,266.16,266.48,6453.0,266.56,266.63,266.16,266.48,6453.0
2021-04-26 11:00:00,266.45,267.31,266.34,267.19,9528.0,266.45,267.31,266.34,267.19,9528.0
2021-04-26 11:10:00,267.15,267.21,266.4,267.06,6655.0,267.15,267.21,266.4,267.06,6655.0
2021-04-26 11:20:00,267.05,267.75,266.75,267.57,25318.0,267.05,267.75,266.75,267.57,25318.0
2021-04-26 11:30:00,267.52,267.93,267.46,267.91,21875.0,267.52,267.93,267.46,267.91,21875.0
2021-04-26 11:40:00,267.82,268.25,267.41,268.23,11693.0,267.82,268.25,267.41,268.23,11693.0
2021-04-26 11:50:00,268.1,268.75,267.39,267.46,10161.0,268.1,268.75,267.39,267.46,10161.0
2021-04-26 12:00:00,267.51,268.29,267.51,268.29,6589.0,267.51,268.29,267.51,268.29,6589.0
2021-04-26 12:10:00,268.19,268.85,268.1,268.61,8054.0,268.19,268.85,268.1,268.61,8054.0
2021-04-26 12:20:00,268.63,268.91,268.63,268.76,12280.0,268.63,268.91,268.63,268.76,12280.0
2021-04-26 12:30:00,268.72,269.45,268.61,269.43,9931.0,268.72,269.45,268.61,269.43,9931.0
2021-04-26 12:40:00,269.36,269.7,269.19,269.65,5590.0,269.36,269.7,269.19,269.65,5590.0
2021-04-26 12:50:00,269.55,269.75,268.95,269.49,7007.0,269.55,269.75,268.95,269.49,7007.0
2021-04-26 13:00:00,269.25,269.7,269.22,269.4,5607.0,269.25,269.7,269.22,269.4,5607.0
2021-04-26 13:10:00,269.31,269.52,268.97,269.38,5288.0,269.31,269.52,268.97,269.38,5288.0
2021-04-26 13:20:00,269.42,269.94,269.26,269.94,9943.0,269.42,269.94,269.26,269.94,9943.0
2021-04-26 13:30:00,269.94,270.49,269.78,269.87,14074.0,269.94,270.49,269.78,269.87,14074.0
2021-04-26 13:40:00,269.82,269.96,268.97,269.54,11850.0,269.82,269.96,268.97,269.54,11850.0
2021-04-26 13:50:00,269.54,270.0,269.34,269.76,7409.0,269.54,270.0,269.34,269.76,7409.0
2021-04-26 14:00:00,269.65,269.65,269.01,269.08,5109.0,269.65,269.65,269.01,269.08,5109.0
2021-04-26 14:10:00,269.18,269.72,269.18,269.39,4300.0,269.18,269.72,269.18,269.39,4300.0
2021-04-26 14:20:00,269.43,269.68,269.21,269.23,8701.0,269.43,269.68,269.21,269.23,8701.0
2021-04-26 14:30:00,269.23,269.53,269.08,269.32,7608.0,269.23,269.53,269.08,269.32,7608.0
2021-04-26 14:40:00,269.38,269.67,269.23,269.67,6655.0,269.38,269.67,269.23,269.67,6655.0
2021-04-26 14:50:00,269.5,269.55,269.23,269.39,7868.0,269.5,269.55,269.23,269.39,7868.0
2021-04-26 15:00:00,269.38,269.68,269.21,269.21,12071.0,269.38,269.68,269.21,269.21,12071.0
2021-04-26 15:10:00,269.13,269.21,268.81,269.14,8662.0,269.13,269.21,268.81,269.14,8662.0
2021-04-26 15:20:00,269.27,269.8,268.59,268.59,13034.0,269.27,269.8,268.59,268.59,13034.0
2021-04-26 15:30:00,268.62,269.36,268.58,269.06,21283.0,268.62,269.36,268.58,269.06,21283.0
2021-04-26 15:40:00,268.91,269.41,268.76,268.76,23612.0,268.91,269.41,268.76,268.76,23612.0
2021-04-26 15:50:00,268.71,269.65,268.61,269.46,65685.0,268.71,269.65,268.61,269.46,65685.0
2021-04-27 09:30:00,269.07,270.69,269.07,269.51,41404.0,269.07,270.69,269.07,269.51,41404.0
2021-04-27 09:40:00,269.65,269.71,266.84,268.14,20266.0,269.65,269.71,266.84,268.14,20266.0
2021-04-27 09:50:00,268.15,268.63,268.12,268.12,6862.0,268.15,268.63,268.12,268.12,6862.0
2021-04-27 10:00:00,268.01,268.01,266.86,267.2,10069.0,268.01,268.01,266.86,267.2,10069.0
2021-04-27 10:10:00,267.22,267.62,266.87,267.39,8028.0,267.22,267.62,266.87,267.39,8028.0
2021-04-27 10:20:00,267.31,267.67,266.5,266.78,10641.0,267.31,267.67,266.5,266.78,10641.0
2021-04-27 10:30:00,266.62,267.16,266.54,267.16,11109.0,266.62,267.16,266.54,267.16,11109.0
2021-04-27 10:40:00,267.19,267.72,267.15,267.68,6822.0,267.19,267.72,267.15,267.68,6822.0
2021-04-27 10:50:00,267.41,267.64,266.61,266.79,8005.0,267.41,267.64,266.61,266.79,8005.0
2021-04-27 11:00:00,266.67,266.78,266.14,266.36,7603.0,266.67,266.78,266.14,266.36,7603.0
2021-04-27 11:10:00,266.35,267.01,266.19,266.29,8125.0,266.35,267.01,266.19,266.29,8125.0
2021-04-27 11:20:00,266.31,266.42,265.88,266.13,5530.0,266.31,266.42,265.88,266.13,5530.0
2021-04-27 11:30:00,266.14,267.05,266.14,266.98,11387.0,266.14,267.05,266.14,266.98,11387.0
2021-04-27 11:40:00,266.99,267.36,266.64,266.78,7764.0,266.99,267.36,266.64,266.78,7764.0
2021-04-27 11:50:00,266.92,267.11,266.92,267.09,3167.0,266.92,267.11,266.92,267.09,3167.0
2021-04-27 12:00:00,267.09,267.27,267.07,267.18,3084.0,267.09,267.27,267.07,267.18,3084.0
2021-04-27 12:10:00,267.16,267.69,267.01,267.55,6288.0,267.16,267.69,267.01,267.55,6288.0
2021-04-27 12:20:00,267.56,267.71,267.46,267.46,3311.0,267.56,267.71,267.46,267.46,3311.0
2021-04-27 12:30:00,267.38,267.45,267.23,267.32,3350.0,267.38,267.45,267.23,267.32,3350.0
2021-04-27 12:40:00,267.38,267.89,267.38,267.89,6561.0,267.38,267.89,267.38,267.89,6561.0
2021-04-27 12:50:00,267.97,267.97,267.22,267.7,6948.0,267.97,267.97,267.22,267.7,6948.0
2021-04-27 13:00:00,267.77,268.06,267.55,267.93,5000.0,267.77,268.06,267.55,267.93,5000.0
2021-04-27 13:10:00,267.97,268.33,267.89,268.15,6513.0,267.97,268.33,267.89,268.15,6513.0
2021-04-27 13:20:00,268.17,269.0,268.14,268.62,8146.0,268.17,269.0,268.14,268.62,8146.0
2021-04-27 13:30:00,268.65,268.65,268.16,268.55,4699.0,268.65,268.65,268.16,268.55,4699.0
2021-04-27 13:40:00,268.53,268.75,268.28,268.29,5440.0,268.53,268.75,268.28,268.29,5440.0
2021-04-27 13:50:00,268.29,268.45,268.2,268.32,4190.0,268.29,268.45,268.2,268.32,4190.0
2021-04-27 14:00:00,268.27,268.4,267.91,268.29,5529.0,268.27,268.4,267.91,268.29,5529.0
2021-04-27 14:10:00,268.34,268.38,267.86,267.86,7697.0,268.34,268.38,267.86,267.86,7697.0
2021-04-27 14:20:00,267.99,267.99,267.54,267.61,6417.0,267.99,267.99,267.54,267.61,6417.0
2021-04-27 14:30:00,267.47,267.69,267.28,267.28,5215.0,267.47,267.69,267.28,267.28,5215.0
2021-04-27 14:40:00,267.33,267.51,266.92,267.0,5610.0,267.33,267.51,266.92,267.0,5610.0
2021-04-27 14:50:00,266.99,267.06,266.66,266.85,5175.0,266.99,267.06,266.66,266.85,5175.0
2021-04-27 15:00:00,266.88,267.51,266.8,267.25,11572.0,266.88,267.51,266.8,267.25,11572.0
2021-04-27 15:10:00,267.26,267.58,267.19,267.41,6727.0,267.26,267.58,267.19,267.41,6727.0
2021-04-27 15:20:00,267.44,267.65,267.34,267.38,6500.0,267.44,267.65,267.34,267.38,6500.0
2021-04-27 15:30:00,267.44,267.48,267.02,267.16,6625.0,267.44,267.48,267.02,267.16,6625.0
2021-04-27 15:40:00,267.19,267.66,267.0,267.66,12289.0,267.19,267.66,267.0,267.66,12289.0
2021-04-27 15:50:00,267.48,267.83,267.03,267.53,41960.0,267.48,267.83,267.03,267.53,41960.0
2021-04-28 09:30:00,268.25,268.26,265.81,266.72,25154.0,268.25,268.26,265.81,266.72,25154.0
2021-04-28 09:40:00,266.45,268.23,266.29,268.23,12518.0,266.45,268.23,266.29,268.23,12518.0
2021-04-28 09:50:00,268.29,268.96,268.24,268.64,11614.0,268.29,268.96,268.24,268.64,11614.0
2021-04-28 10:00:00,268.48,268.94,267.23,267.8,18632.0,268.48,268.94,267.23,267.8,18632.0
2021-04-28 10:10:00,267.8,268.15,266.9,267.51,9220.0,267.8,268.15,266.9,267.51,9220.0
2021-04-28 10:20:00,267.5,268.46,267.34,268.21,7884.0,267.5,268.46,267.34,268.21,7884.0
2021-04-28 10:30:00,268.45,268.98,268.17,268.58,8056.0,268.45,268.98,268.17,268.58,8056.0
2021-04-28 10:40:00,268.9,269.21,268.47,269.06,6268.0,268.9,269.21,268.47,269.06,6268.0
2021-04-28 10:50:00,269.05,269.75,269.05,269.54,7702.0,269.05,269.75,269.05,269.54,7702.0
2021-04-28 11:00:00,269.46,270.5,269.46,270.29,14187.0,269.46,270.5,269.46,270.29,14187.0
2021-04-28 11:10:00,270.29,270.86,270.0,270.0,7707.0,270.29,270.86,270.0,270.0,7707.0
2021-04-28 11:20:00,270.04,270.04,268.83,268.94,3528.0,270.04,270.04,268.83,268.94,3528.0
2021-04-28 11:30:00,269.03,270.01,268.81,269.88,8655.0,269.03,270.01,268.81,269.88,8655.0
2021-04-28 11:40:00,270.02,270.07,269.07,269.34,5526.0,270.02,270.07,269.07,269.34,5526.0
2021-04-28 11:50:00,269.27,269.37,268.58,268.59,6957.0,269.27,269.37,268.58,268.59,6957.0
2021-04-28 12:00:00,268.58,268.73,268.25,268.25,5265.0,268.58,268.73,268.25,268.25,5265.0
2021-04-28 12:10:00,268.14,268.78,268.12,268.33,6471.0,268.14,268.78,268.12,268.33,6471.0
2021-04-28 12:20:00,268.32,268.37,267.98,268.29,2860.0,268.32,268.37,267.98,268.29,2860.0
2021-04-28 12:30:00,268.3,268.3,267.58,267.84,5548.0,268.3,268.3,267.58,267.84,5548.0
2021-04-28 12:40:00,267.58,267.72,267.46,267.47,3388.0,267.58,267.72,267.46,267.47,3388.0
2021-04-28 12:50:00,267.48,267.59,267.18,267.25,4000.0,267.48,267.59,267.18,267.25,4000.0
2021-04-28 13:00:00,267.14,267.5,267.14,267.28,3739.0,267.14,267.5,267.14,267.28,3739.0
2021-04-28 13:10:00,267.37,267.63,267.37,267.61,2803.0,267.37,267.63,267.37,267.61,2803.0
2021-04-28 13:20:00,267.67,268.25,267.65,267.92,5451.0,267.67,268.25,267.65,267.92,5451.0
2021-04-28 13:30:00,267.92,268.04,267.27,267.55,1400.0,267.92,268.04,267.27,267.55,1400.0
2021-04-28 13:40:00,267.35,267.44,266.6,266.6,8421.0,267.35,267.44,266.6,266.6,8421.0
2021-04-28 13:50:00,266.79,266.83,266.35,266.73,4317.0,266.79,266.83,266.35,266.73,4317.0
2021-04-28 14:00:00,266.45,267.24,266.4,266.83,47151.0,266.45,267.24,266.4,266.83,47151.0
2021-04-28 14:10:00,266.93,268.07,266.73,267.96,6473.0,266.93,268.07,266.73,267.96,6473.0
2021-04-28 14:20:00,267.97,268.12,267.89,267.99,2600.0,267.97,268.12,267.89,267.99,2600.0
2021-04-28 14:30:00,268.07,268.58,267.52,268.58,7900.0,268.07,268.58,267.52,268.58,7900.0
2021-04-28 14:40:00,268.43,268.88,268.43,268.47,5850.0,268.43,268.88,268.43,268.47,5850.0
2021-04-28 14:50:00,268.44,268.55,268.03,268.23,4725.0,268.44,268.55,268.03,268.23,4725.0
2021-04-28 15:00:00,268.26,268.27,267.62,267.97,5250.0,268.26,268.27,267.62,267.97,5250.0
2021-04-28 15:10:00,268.04,268.04,266.76,267.24,12163.0,268.04,268.04,266.76,267.24,12163.0
2021-04-28 15:20:00,267.26,267.77,267.21,267.6,3600.0,267.26,267.77,267.21,267.6,3600.0
2021-04-28 15:30:00,267.68,267.79,267.28,267.6,5326.0,267.68,267.79,267.28,267.6,5326.0
2021-04-28 15:40:00,267.59,268.12,267.52,267.75,10773.0,267.59,268.12,267.52,267.75,10773.0
2021-04-28 15:50:00,267.91,268.09,267.42,267.88,35865.0,267.91,268.09,267.42,267.88,35865.0
2021-04-29 09:30:00,268.42,269.12,267.67,268.04,20557.0,268.42,269.12,267.67,268.04,20557.0
2021-04-29 09:40:00,268.0,268.56,266.8,267.1,11984.0,268.0,268.56,266.8,267.1,11984.0
2021-04-29 09:50:00,267.25,267.75,266.61,267.01,5393.0,267.25,267.75,266.61,267.01,5393.0
2021-04-29 10:00:00,266.71,267.15,266.17,266.32,7342.0,266.71,267.15,266.17,266.32,7342.0
2021-04-29 10:10:00,266.24,266.57,266.0,266.48,10171.0,266.24,266.57,266.0,266.48,10171.0
2021-04-29 10:20:00,266.44,266.59,266.05,266.4,3784.0,266.44,266.59,266.05,266.4,3784.0
2021-04-29 10:30:00,266.44,266.66,266.15,266.42,5349.0,266.44,266.66,266.15,266.42,5349.0
2021-04-29 10:40:00,266.53,266.62,266.25,266.25,4000.0,266.53,266.62,266.25,266.25,4000.0
2021-04-29 10:50:00,266.44,266.8,266.19,266.8,4918.0,266.44,266.8,266.19,266.8,4918.0
2021-04-29 11:00:00,266.85,267.22,266.7,267.03,2720.0,266.85,267.22,266.7,267.03,2720.0
2021-04-29 11:10:00,267.09,267.23,266.59,266.59,8613.0,267.09,267.23,266.59,266.59,8613.0
2021-04-29 11:20:00,266.9,267.07,266.61,266.76,5913.0,266.9,267.07,266.61,266.76,5913.0
2021-04-29 11:30:00,266.9,267.02,266.53,266.53,3927.0,266.9,267.02,266.53,266.53,3927.0
2021-04-29 11:40:00,266.48,266.77,266.32,266.57,2200.0,266.48,266.77,266.32,266.57,2200.0
2021-04-29 11:50:00,266.44,266.85,266.2,266.2,1900.0,266.44,266.85,266.2,266.2,1900.0
2021-04-29 12:00:00,266.2,266.2,265.43,265.57,3595.0,266.2,266.2,265.43,265.57,3595.0
2021-04-29 12:10:00,265.65,265.67,264.85,265.05,7110.0,265.65,265.67,264.85,265.05,7110.0
2021-04-29 12:20:00,265.07,265.21,264.57,264.69,6081.0,265.07,265.21,264.57,264.69,6081.0
2021-04-29 12:30:00,264.69,265.32,264.67,265.07,6085.0,264.69,265.32,264.67,265.07,6085.0
2021-04-29 12:40:00,264.84,265.14,264.69,264.98,3154.0,264.84,265.14,264.69,264.98,3154.0
2021-04-29 12:50:00,264.83,265.22,264.82,265.21,4203.0,264.83,265.22,264.82,265.21,4203.0
2021-04-29 13:00:00,265.42,265.5,264.63,264.86,5800.0,265.42,265.5,264.63,264.86,5800.0
2021-04-29 13:10:00,264.82,265.34,264.71,265.34,1681.0,264.82,265.34,264.71,265.34,1681.0
2021-04-29 13:20:00,265.22,265.22,264.65,265.0,4106.0,265.22,265.22,264.65,265.0,4106.0
2021-04-29 13:30:00,265.07,265.07,264.85,264.86,5532.0,265.07,265.07,264.85,264.86,5532.0
2021-04-29 13:40:00,264.8,265.12,264.62,264.88,4857.0,264.8,265.12,264.62,264.88,4857.0
2021-04-29 13:50:00,264.88,264.94,264.64,264.93,1700.0,264.88,264.94,264.64,264.93,1700.0
2021-04-29 14:00:00,265.0,265.08,264.91,264.91,3342.0,265.0,265.08,264.91,264.91,3342.0
2021-04-29 14:10:00,265.0,265.14,264.79,265.0,6462.0,265.0,265.14,264.79,265.0,6462.0
2021-04-29 14:20:00,265.0,265.17,264.97,265.01,4366.0,265.0,265.17,264.97,265.01,4366.0
2021-04-29 14:30:00,265.0,265.64,265.0,265.43,5905.0,265.0,265.64,265.0,265.43,5905.0
2021-04-29 14:40:00,265.34,265.7,265.2,265.28,4904.0,265.34,265.7,265.2,265.28,4904.0
2021-04-29 14:50:00,265.26,265.39,265.1,265.34,4288.0,265.26,265.39,265.1,265.34,4288.0
2021-04-29 15:00:00,265.56,265.59,265.14,265.19,6969.0,265.56,265.59,265.14,265.19,6969.0
2021-04-29 15:10:00,265.19,265.31,264.82,265.01,7254.0,265.19,265.31,264.82,265.01,7254.0
2021-04-29 15:20:00,265.07,265.07,264.49,264.59,4576.0,265.07,265.07,264.49,264.59,4576.0
2021-04-29 15:30:00,264.71,264.83,264.51,264.54,2794.0,264.71,264.83,264.51,264.54,2794.0
2021-04-29 15:40:00,264.45,264.84,264.4,264.79,9322.0,264.45,264.84,264.4,264.79,9322.0
2021-04-29 15:50:00,264.72,265.37,264.42,265.33,24217.0,264.72,265.37,264.42,265.33,24217.0
2021-04-30 09:30:00,264.58,267.0,264.02,267.0,27694.0,264.58,267.0,264.02,267.0,27694.0
2021-04-30 09:40:00,267.17,268.96,267.06,267.74,17927.0,267.17,268.96,267.06,267.74,17927.0
2021-04-30 09:50:00,267.67,269.5,267.37,269.15,17042.0,267.67,269.5,267.37,269.15,17042.0
2021-04-30 10:00:00,269.11,269.39,267.99,268.3,7928.0,269.11,269.39,267.99,268.3,7928.0
2021-04-30 10:10:00,268.28,268.34,267.22,267.77,5641.0,268.28,268.34,267.22,267.77,5641.0
2021-04-30 10:20:00,267.65,268.45,267.52,268.19,4660.0,267.65,268.45,267.52,268.19,4660.0
2021-04-30 10:30:00,268.29,268.85,268.25,268.32,8546.0,268.29,268.85,268.25,268.32,8546.0
2021-04-30 10:40:00,268.14,269.0,268.14,268.75,8165.0,268.14,269.0,268.14,268.75,8165.0
2021-04-30 10:50:00,268.8,269.03,267.83,268.21,7804.0,268.8,269.03,267.83,268.21,7804.0
2021-04-30 11:00:00,268.15,268.28,268.04,268.28,2700.0,268.15,268.28,268.04,268.28,2700.0
2021-04-30 11:10:00,268.28,268.77,268.0,268.24,6935.0,268.28,268.77,268.0,268.24,6935.0
2021-04-30 11:20:00,268.31,268.72,268.31,268.55,5685.0,268.31,268.72,268.31,268.55,5685.0
2021-04-30 11:30:00,268.59,269.53,268.59,269.45,10956.0,268.59,269.53,268.59,269.45,10956.0
2021-04-30 11:40:00,269.41,269.41,269.06,269.22,3874.0,269.41,269.41,269.06,269.22,3874.0
2021-04-30 11:50:00,269.16,269.33,268.89,269.17,4046.0,269.16,269.33,268.89,269.17,4046.0
2021-04-30 12:00:00,269.13,269.71,269.1,269.65,6374.0,269.13,269.71,269.1,269.65,6374.0
2021-04-30 12:10:00,269.69,269.69,268.79,269.12,3932.0,269.69,269.69,268.79,269.12,3932.0
2021-04-30 12:20:00,269.05,269.17,268.53,268.73,6213.0,269.05,269.17,268.53,268.73,6213.0
2021-04-30 12:30:00,268.73,268.94,268.6,268.61,6396.0,268.73,268.94,268.6,268.61,6396.0
2021-04-30 12:40:00,268.57,268.99,268.57,268.98,3900.0,268.57,268.99,268.57,268.98,3900.0
2021-04-30 12:50:00,269.21,269.43,268.87,268.87,3693.0,269.21,269.43,268.87,268.87,3693.0
2021-04-30 13:00:00,268.87,269.2,268.81,269.2,2675.0,268.87,269.2,268.81,269.2,2675.0
2021-04-30 13:10:00,269.18,269.18,268.8,268.94,3597.0,269.18,269.18,268.8,268.94,3597.0
2021-04-30 13:20:00,268.97,269.13,268.79,269.04,3400.0,268.97,269.13,268.79,269.04,3400.0
2021-04-30 13:30:00,269.01,269.26,268.94,269.03,3618.0,269.01,269.26,268.94,269.03,3618.0
2021-04-30 13:40:00,269.14,269.37,268.95,269.37,3450.0,269.14,269.37,268.95,269.37,3450.0
2021-04-30 13:50:00,269.39,269.47,268.88,268.88,4454.0,269.39,269.47,268.88,268.88,4454.0
2021-04-30 14:00:00,268.89,269.23,268.32,269.0,10747.0,268.89,269.23,268.32,269.0,10747.0
2021-04-30 14:10:00,269.04,269.5,269.03,269.34,7237.0,269.04,269.5,269.03,269.34,7237.0
2021-04-30 14:20:00,269.22,269.67,268.91,269.08,17794.0,269.22,269.67,268.91,269.08,17794.0
2021-04-30 14:30:00,269.11,269.26,268.93,268.94,2925.0,269.11,269.26,268.93,268.94,2925.0
2021-04-30 14:40:00,268.87,269.14,268.65,268.9,3756.0,268.87,269.14,268.65,268.9,3756.0
2021-04-30 14:50:00,268.9,268.93,268.42,268.42,3501.0,268.9,268.93,268.42,268.42,3501.0
2021-04-30 15:00:00,268.52,268.84,268.48,268.56,5378.0,268.52,268.84,268.48,268.56,5378.0
2021-04-30 15:10:00,268.54,268.6,268.39,268.42,4772.0,268.54,268.6,268.39,268.42,4772.0
2021-04-30 15:20:00,268.43,269.2,268.38,268.85,10480.0,268.43,269.2,268.38,268.85,10480.0
2021-04-30 15:30:00,268.81,268.9,268.24,268.63,13189.0,268.81,268.9,268.24,268.63,13189.0
2021-04-30 15:40:00,268.58,268.66,267.76,268.32,19886.0,268.58,268.66,267.76,268.32,19886.0
2021-04-30 15:50:00,268.03,268.23,267.19,267.33,73807.0,268.03,268.23,267.19,267.33,73807.0
2021-05-03 09:30:00,268.29,270.41,267.72,270.0,27160.0,268.29,270.41,267.72,270.0,27160.0
2021-05-03 09:40:00,270.13,272.0,269.93,271.57,25362.0,270.13,272.0,269.93,271.57,25362.0
2021-05-03 09:50:00,271.81,273.07,271.78,272.96,17575.0,271.81,273.07,271.78,272.96,17575.0
2021-05-03 10:00:00,272.98,274.06,272.91,273.59,19131.0,272.98,274.06,272.91,273.59,19131.0
2021-05-03 10:10:00,273.71,274.75,273.71,274.13,15153.0,273.71,274.75,273.71,274.13,15153.0
2021-05-03 10:20:00,274.14,274.3,273.56,273.71,18460.0,274.14,274.3,273.56,273.71,18460.0
2021-05-03 10:30:00,273.76,274.15,273.72,274.02,11185.0,273.76,274.15,273.72,274.02,11185.0
2021-05-03 10:40:00,274.02,274.21,273.81,273.81,10266.0,274.02,274.21,273.81,273.81,10266.0
2021-05-03 10:50:00,273.88,274.07,273.33,273.38,10805.0,273.88,274.07,273.33,273.38,10805.0
2021-05-03 11:00:00,273.29,273.47,272.67,272.92,8795.0,273.29,273.47,272.67,272.92,8795.0
2021-05-03 11:10:00,272.93,272.93,271.8,271.93,14182.0,272.93,272.93,271.8,271.93,14182.0
2021-05-03 11:20:00,271.99,272.41,271.76,272.41,9485.0,271.99,272.41,271.76,272.41,9485.0
2021-05-03 11:30:00,272.22,272.88,272.13,272.23,12985.0,272.22,272.88,272.13,272.23,12985.0
2021-05-03 11:40:00,272.23,272.78,272.11,272.69,16197.0,272.23,272.78,272.11,272.69,16197.0
2021-05-03 11:50:00,272.65,272.65,271.82,272.28,2934.0,272.65,272.65,271.82,272.28,2934.0
2021-05-03 12:00:00,272.26,272.71,272.09,272.51,10209.0,272.26,272.71,272.09,272.51,10209.0
2021-05-03 12:10:00,272.7,273.16,272.52,272.94,7992.0,272.7,273.16,272.52,272.94,7992.0
2021-05-03 12:20:00,273.12,273.18,271.76,271.79,9582.0,273.12,273.18,271.76,271.79,9582.0
2021-05-03 12:30:00,271.79,272.21,271.76,272.21,1700.0,271.79,272.21,271.76,272.21,1700.0
2021-05-03 12:40:00,272.19,272.74,272.13,272.74,4208.0,272.19,272.74,272.13,272.74,4208.0
2021-05-03 12:50:00,272.86,272.86,271.8,272.54,26495.0,272.86,272.86,271.8,272.54,26495.0
2021-05-03 13:00:00,272.64,272.97,272.64,272.95,4433.0,272.64,272.97,272.64,272.95,4433.0
2021-05-03 13:10:00,272.76,273.13,272.76,273.03,4425.0,272.76,273.13,272.76,273.03,4425.0
2021-05-03 13:20:00,272.92,273.08,272.86,272.86,6596.0,272.92,273.08,272.86,272.86,6596.0
2021-05-03 13:30:00,272.91,273.14,272.71,273.02,5720.0,272.91,273.14,272.71,273.02,5720.0
2021-05-03 13:40:00,272.99,273.17,272.84,273.17,5950.0,272.99,273.17,272.84,273.17,5950.0
2021-05-03 13:50:00,273.08,273.56,272.96,273.56,4353.0,273.08,273.56,272.96,273.56,4353.0
2021-05-03 14:00:00,273.56,274.12,273.53,274.1,7454.0,273.56,274.12,273.53,274.1,7454.0
2021-05-03 14:10:00,274.12,274.5,274.04,274.46,7272.0,274.12,274.5,274.04,274.46,7272.0
2021-05-03 14:20:00,274.45,274.48,274.29,274.39,3932.0,274.45,274.48,274.29,274.39,3932.0
2021-05-03 14:30:00,274.35,274.8,274.26,274.72,8701.0,274.35,274.8,274.26,274.72,8701.0
2021-05-03 14:40:00,274.67,275.2,274.65,274.98,15722.0,274.67,275.2,274.65,274.98,15722.0
2021-05-03 14:50:00,274.99,275.1,274.56,274.84,7428.0,274.99,275.1,274.56,274.84,7428.0
2021-05-03 15:00:00,274.76,274.94,274.59,274.79,4701.0,274.76,274.94,274.59,274.79,4701.0
2021-05-03 15:10:00,274.85,275.55,274.85,275.31,13070.0,274.85,275.55,274.85,275.31,13070.0
2021-05-03 15:20:00,275.29,275.48,275.22,275.3,14917.0,275.29,275.48,275.22,275.3,14917.0
2021-05-03 15:30:00,275.34,275.39,274.86,275.0,15185.0,275.34,275.39,274.86,275.0,15185.0
2021-05-03 15:40:00,274.98,275.1,274.8,274.91,12689.0,274.98,275.1,274.8,274.91,12689.0
2021-05-03 15:50:00,275.07,275.3,274.83,275.2,48051.0,275.07,275.3,274.83,275.2,48051.0
2021-05-04 09:30:00,273.7,273.7,271.76,271.85,25771.0,273.7,273.7,271.76,271.85,25771.0
2021-05-04 09:40:00,271.85,272.25,270.88,271.22,29266.0,271.85,272.25,270.88,271.22,29266.0
2021-05-04 09:50:00,271.29,272.66,270.88,272.66,8566.0,271.29,272.66,270.88,272.66,8566.0
2021-05-04 10:00:00,272.95,273.2,271.86,272.22,9449.0,272.95,273.2,271.86,272.22,9449.0
2021-05-04 10:10:00,272.22,273.06,272.07,272.16,25743.0,272.22,273.06,272.07,272.16,25743.0
2021-05-04 10:20:00,272.15,272.35,271.53,272.3,8865.0,272.15,272.35,271.53,272.3,8865.0
2021-05-04 10:30:00,272.32,272.43,271.7,272.09,6720.0,272.32,272.43,271.7,272.09,6720.0
2021-05-04 10:40:00,271.97,271.97,270.73,270.74,8912.0,271.97,271.97,270.73,270.74,8912.0
2021-05-04 10:50:00,270.98,271.85,270.87,271.14,8795.0,270.98,271.85,270.87,271.14,8795.0
2021-05-04 11:00:00,271.27,271.83,270.94,271.25,4727.0,271.27,271.83,270.94,271.25,4727.0
2021-05-04 11:10:00,271.39,271.55,270.88,271.55,8636.0,271.39,271.55,270.88,271.55,8636.0
2021-05-04 11:20:00,271.44,272.01,271.15,272.01,9877.0,271.44,272.01,271.15,272.01,9877.0
2021-05-04 11:30:00,271.9,272.4,271.78,272.4,8704.0,271.9,272.4,271.78,272.4,8704.0
2021-05-04 11:40:00,272.29,272.47,271.56,271.56,6053.0,272.29,272.47,271.56,271.56,6053.0
2021-05-04 11:50:00,271.6,272.0,271.44,271.94,9478.0,271.6,272.0,271.44,271.94,9478.0
2021-05-04 12:00:00,271.92,272.43,271.92,272.37,7848.0,271.92,272.43,271.92,272.37,7848.0
2021-05-04 12:10:00,272.4,272.58,272.22,272.56,7628.0,272.4,272.58,272.22,272.56,7628.0
2021-05-04 12:20:00,272.58,272.58,272.36,272.46,5100.0,272.58,272.58,272.36,272.46,5100.0
2021-05-04 12:30:00,272.39,272.39,271.0,271.17,12178.0,272.39,272.39,271.0,271.17,12178.0
2021-05-04 12:40:00,270.93,271.64,270.9,271.59,5724.0,270.93,271.64,270.9,271.59,5724.0
2021-05-04 12:50:00,271.45,271.45,271.07,271.24,4754.0,271.45,271.45,271.07,271.24,4754.0
2021-05-04 13:00:00,271.27,271.39,271.11,271.12,4647.0,271.27,271.39,271.11,271.12,4647.0
2021-05-04 13:10:00,271.17,271.57,271.0,271.57,5800.0,271.17,271.57,271.0,271.57,5800.0
2021-05-04 13:20:00,271.46,272.34,271.45,272.17,7347.0,271.46,272.34,271.45,272.17,7347.0
2021-05-04 13:30:00,272.09,272.11,271.82,271.84,4035.0,272.09,272.11,271.82,271.84,4035.0
2021-05-04 13:40:00,271.81,271.81,271.0,271.0,6391.0,271.81,271.81,271.0,271.0,6391.0
2021-05-04 13:50:00,270.8,270.84,270.37,270.66,4851.0,270.8,270.84,270.37,270.66,4851.0
2021-05-04 14:00:00,270.51,270.8,269.97,270.8,12376.0,270.51,270.8,269.97,270.8,12376.0
2021-05-04 14:10:00,271.0,271.02,270.57,270.7,9056.0,271.0,271.02,270.57,270.7,9056.0
2021-05-04 14:20:00,270.78,270.83,270.1,270.77,6409.0,270.78,270.83,270.1,270.77,6409.0
2021-05-04 14:30:00,270.59,270.63,270.05,270.23,5952.0,270.59,270.63,270.05,270.23,5952.0
2021-05-04 14:40:00,270.31,271.24,270.27,271.16,10400.0,270.31,271.24,270.27,271.16,10400.0
2021-05-04 14:50:00,271.17,271.18,270.54,270.62,3700.0,271.17,271.18,270.54,270.62,3700.0
2021-05-04 15:00:00,270.54,270.61,270.14,270.54,9862.0,270.54,270.61,270.14,270.54,9862.0
2021-05-04 15:10:00,270.72,271.36,270.68,271.22,10026.0,270.72,271.36,270.68,271.22,10026.0
2021-05-04 15:20:00,271.29,271.29,270.6,270.78,6887.0,271.29,271.29,270.6,270.78,6887.0
2021-05-04 15:30:00,270.87,271.15,270.69,270.88,11907.0,270.87,271.15,270.69,270.88,11907.0
2021-05-04 15:40:00,270.91,270.92,269.94,270.0,25425.0,270.91,270.92,269.94,270.0,25425.0
2021-05-04 15:50:00,270.09,271.19,270.09,270.91,63979.0,270.09,271.19,270.09,270.91,63979.0
2021-05-05 09:30:00,271.23,271.39,269.47,270.39,30183.0,271.23,271.39,269.47,270.39,30183.0
2021-05-05 09:40:00,270.55,272.16,270.55,271.43,14946.0,270.55,272.16,270.55,271.43,14946.0
2021-05-05 09:50:00,271.18,271.79,270.96,271.75,12353.0,271.18,271.79,270.96,271.75,12353.0
2021-05-05 10:00:00,271.9,272.27,270.75,272.07,8652.0,271.9,272.27,270.75,272.07,8652.0
2021-05-05 10:10:00,271.93,272.91,271.86,272.73,15258.0,271.93,272.91,271.86,272.73,15258.0
2021-05-05 10:20:00,272.52,272.81,271.55,272.69,11106.0,272.52,272.81,271.55,272.69,11106.0
2021-05-05 10:30:00,272.7,272.8,272.05,272.45,11438.0,272.7,272.8,272.05,272.45,11438.0
2021-05-05 10:40:00,272.51,272.85,272.46,272.65,5640.0,272.51,272.85,272.46,272.65,5640.0
2021-05-05 10:50:00,272.69,272.9,272.24,272.55,7950.0,272.69,272.9,272.24,272.55,7950.0
2021-05-05 11:00:00,272.35,272.35,271.24,271.37,6000.0,272.35,272.35,271.24,271.37,6000.0
2021-05-05 11:10:00,271.1,271.8,271.1,271.72,5115.0,271.1,271.8,271.1,271.72,5115.0
2021-05-05 11:20:00,271.86,272.47,271.69,272.02,5498.0,271.86,272.47,271.69,272.02,5498.0
2021-05-05 11:30:00,272.35,272.85,272.25,272.82,4833.0,272.35,272.85,272.25,272.82,4833.0
2021-05-05 11:40:00,272.85,273.25,272.82,273.23,6517.0,272.85,273.25,272.82,273.23,6517.0
2021-05-05 11:50:00,273.25,273.32,272.48,272.81,13796.0,273.25,273.32,272.48,272.81,13796.0
2021-05-05 12:00:00,272.69,272.85,272.38,272.45,11136.0,272.69,272.85,272.38,272.45,11136.0
2021-05-05 12:10:00,272.31,272.44,272.06,272.4,5537.0,272.31,272.44,272.06,272.4,5537.0
2021-05-05 12:20:00,272.37,272.39,271.93,271.93,3200.0,272.37,272.39,271.93,271.93,3200.0
2021-05-05 12:30:00,271.76,271.8,271.01,271.02,4237.0,271.76,271.8,271.01,271.02,4237.0
2021-05-05 12:40:00,271.0,271.08,270.68,270.97,7684.0,271.0,271.08,270.68,270.97,7684.0
2021-05-05 12:50:00,271.11,271.12,270.52,270.77,9820.0,271.11,271.12,270.52,270.77,9820.0
2021-05-05 13:00:00,270.76,270.76,270.4,270.41,4739.0,270.76,270.76,270.4,270.41,4739.0
2021-05-05 13:10:00,270.33,270.86,270.33,270.86,3600.0,270.33,270.86,270.33,270.86,3600.0
2021-05-05 13:20:00,270.85,271.7,270.82,271.7,5156.0,270.85,271.7,270.82,271.7,5156.0
2021-05-05 13:30:00,271.67,272.35,271.66,272.34,8983.0,271.67,272.35,271.66,272.34,8983.0
2021-05-05 13:40:00,272.38,272.4,272.06,272.2,6905.0,272.38,272.4,272.06,272.2,6905.0
2021-05-05 13:50:00,272.2,272.21,271.38,271.58,11762.0,272.2,272.21,271.38,271.58,11762.0
2021-05-05 14:00:00,271.57,272.22,271.49,272.22,6400.0,271.57,272.22,271.49,272.22,6400.0
2021-05-05 14:10:00,272.23,272.56,272.15,272.56,5023.0,272.23,272.56,272.15,272.56,5023.0
2021-05-05 14:20:00,272.51,272.95,272.51,272.8,5069.0,272.51,272.95,272.51,272.8,5069.0
2021-05-05 14:30:00,272.81,272.92,272.41,272.48,5773.0,272.81,272.92,272.41,272.48,5773.0
2021-05-05 14:40:00,272.61,273.0,272.57,272.78,9319.0,272.61,273.0,272.57,272.78,9319.0
2021-05-05 14:50:00,272.78,273.24,272.72,272.72,8008.0,272.78,273.24,272.72,272.72,8008.0
2021-05-05 15:00:00,272.48,272.48,271.79,272.07,5000.0,272.48,272.48,271.79,272.07,5000.0
2021-05-05 15:10:00,271.97,272.05,270.73,271.33,8167.0,271.97,272.05,270.73,271.33,8167.0
2021-05-05 15:20:00,271.35,271.53,270.67,271.31,9050.0,271.35,271.53,270.67,271.31,9050.0
2021-05-05 15:30:00,271.25,271.68,271.12,271.59,5500.0,271.25,271.68,271.12,271.59,5500.0
2021-05-05 15:40:00,271.49,271.87,271.21,271.63,12264.0,271.49,271.87,271.21,271.63,12264.0
2021-05-05 15:50:00,271.71,271.71,271.1,271.37,35336.0,271.71,271.71,271.1,271.37,35336.0
2021-05-06 09:30:00,268.06,270.52,268.06,269.32,38058.0,268.06,270.52,268.06,269.32,38058.0
2021-05-06 09:40:00,269.22,270.01,268.9,269.87,15396.0,269.22,270.01,268.9,269.87,15396.0
2021-05-06 09:50:00,270.35,272.83,270.34,272.0,12143.0,270.35,272.83,270.34,272.0,12143.0
2021-05-06 10:00:00,272.34,272.91,271.96,272.68,15411.0,272.34,272.91,271.96,272.68,15411.0
2021-05-06 10:10:00,272.91,273.03,271.69,271.88,11085.0,272.91,273.03,271.69,271.88,11085.0
2021-05-06 10:20:00,271.79,271.91,271.08,271.32,12791.0,271.79,271.91,271.08,271.32,12791.0
2021-05-06 10:30:00,271.19,271.49,270.72,271.05,13379.0,271.19,271.49,270.72,271.05,13379.0
2021-05-06 10:40:00,270.72,270.96,270.05,270.38,10461.0,270.72,270.96,270.05,270.38,10461.0
2021-05-06 10:50:00,270.38,270.72,269.36,269.36,8008.0,270.38,270.72,269.36,269.36,8008.0
2021-05-06 11:00:00,269.57,270.21,269.33,269.49,8320.0,269.57,270.21,269.33,269.49,8320.0
2021-05-06 11:10:00,269.45,269.87,269.03,269.78,7183.0,269.45,269.87,269.03,269.78,7183.0
2021-05-06 11:20:00,269.83,271.34,269.83,271.34,6252.0,269.83,271.34,269.83,271.34,6252.0
2021-05-06 11:30:00,271.27,271.81,271.08,271.47,18684.0,271.27,271.81,271.08,271.47,18684.0
2021-05-06 11:40:00,271.38,271.85,271.38,271.71,8100.0,271.38,271.85,271.38,271.71,8100.0
2021-05-06 11:50:00,271.67,271.79,270.72,270.73,8693.0,271.67,271.79,270.72,270.73,8693.0
2021-05-06 12:00:00,270.75,270.84,270.18,270.19,7496.0,270.75,270.84,270.18,270.19,7496.0
2021-05-06 12:10:00,269.98,270.47,269.78,269.88,8583.0,269.98,270.47,269.78,269.88,8583.0
2021-05-06 12:20:00,269.81,270.77,269.81,270.71,6900.0,269.81,270.77,269.81,270.71,6900.0
2021-05-06 12:30:00,270.67,270.76,269.93,270.17,8436.0,270.67,270.76,269.93,270.17,8436.0
2021-05-06 12:40:00,270.25,270.56,270.25,270.56,6418.0,270.25,270.56,270.25,270.56,6418.0
2021-05-06 12:50:00,270.56,270.83,270.49,270.59,5577.0,270.56,270.83,270.49,270.59,5577.0
2021-05-06 13:00:00,270.41,270.45,270.07,270.07,3886.0,270.41,270.45,270.07,270.07,3886.0
2021-05-06 13:10:00,270.07,270.43,269.96,270.35,8437.0,270.07,270.43,269.96,270.35,8437.0
2021-05-06 13:20:00,270.36,270.69,269.99,270.13,10345.0,270.36,270.69,269.99,270.13,10345.0
2021-05-06 13:30:00,270.12,270.14,269.67,270.0,7615.0,270.12,270.14,269.67,270.0,7615.0
2021-05-06 13:40:00,270.21,270.45,269.94,269.99,8034.0,270.21,270.45,269.94,269.99,8034.0
2021-05-06 13:50:00,269.86,270.04,269.53,269.57,13114.0,269.86,270.04,269.53,269.57,13114.0
2021-05-06 14:00:00,269.68,270.42,269.68,270.26,6900.0,269.68,270.42,269.68,270.26,6900.0
2021-05-06 14:10:00,270.43,270.71,270.15,270.47,7479.0,270.43,270.71,270.15,270.47,7479.0
2021-05-06 14:20:00,270.45,270.45,269.66,269.68,10313.0,270.45,270.45,269.66,269.68,10313.0
2021-05-06 14:30:00,269.69,270.0,269.47,269.61,8611.0,269.69,270.0,269.47,269.61,8611.0
2021-05-06 14:40:00,269.73,270.05,269.48,269.63,7553.0,269.73,270.05,269.48,269.63,7553.0
2021-05-06 14:50:00,269.6,269.93,269.49,269.69,8232.0,269.6,269.93,269.49,269.69,8232.0
2021-05-06 15:00:00,269.77,270.14,269.62,270.05,8028.0,269.77,270.14,269.62,270.05,8028.0
2021-05-06 15:10:00,270.19,270.79,270.11,270.31,11228.0,270.19,270.79,270.11,270.31,11228.0
2021-05-06 15:20:00,270.26,270.59,270.02,270.39,10400.0,270.26,270.59,270.02,270.39,10400.0
2021-05-06 15:30:00,270.52,271.1,270.52,270.78,20228.0,270.52,271.1,270.52,270.78,20228.0
2021-05-06 15:40:00,270.83,271.14,270.54,270.54,18986.0,270.83,271.14,270.54,270.54,18986.0
2021-05-06 15:50:00,271.01,272.15,270.76,272.11,63931.0,271.01,272.15,270.76,272.11,63931.0
2021-05-07 09:30:00,270.66,276.35,270.66,276.26,42181.0,270.66,276.35,270.66,276.26,42181.0
2021-05-07 09:40:00,276.44,277.69,276.14,277.38,34719.0,276.44,277.69,276.14,277.38,34719.0
2021-05-07 09:50:00,277.49,278.74,277.27,277.99,30994.0,277.49,278.74,277.27,277.99,30994.0
2021-05-07 10:00:00,278.0,278.92,277.75,278.52,20697.0,278.0,278.92,277.75,278.52,20697.0
2021-05-07 10:10:00,278.64,279.2,277.25,277.94,35224.0,278.64,279.2,277.25,277.94,35224.0
2021-05-07 10:20:00,278.08,278.65,277.2,277.31,9801.0,278.08,278.65,277.2,277.31,9801.0
2021-05-07 10:30:00,277.24,277.7,277.18,277.23,7205.0,277.24,277.7,277.18,277.23,7205.0
2021-05-07 10:40:00,277.24,277.64,276.31,276.58,14375.0,277.24,277.64,276.31,276.58,14375.0
2021-05-07 10:50:00,276.51,276.88,275.37,275.9,10415.0,276.51,276.88,275.37,275.9,10415.0
2021-05-07 11:00:00,275.9,275.9,275.26,275.46,6195.0,275.9,275.9,275.26,275.46,6195.0
2021-05-07 11:10:00,275.28,275.78,275.28,275.71,3826.0,275.28,275.78,275.28,275.71,3826.0
2021-05-07 11:20:00,275.76,276.0,275.49,275.88,6577.0,275.76,276.0,275.49,275.88,6577.0
2021-05-07 11:30:00,275.95,276.42,275.9,276.15,10545.0,275.95,276.42,275.9,276.15,10545.0
2021-05-07 11:40:00,276.06,276.4,275.88,276.04,5829.0,276.06,276.4,275.88,276.04,5829.0
2021-05-07 11:50:00,276.04,276.04,275.01,275.18,8980.0,276.04,276.04,275.01,275.18,8980.0
2021-05-07 12:00:00,275.22,275.22,274.35,274.49,7862.0,275.22,275.22,274.35,274.49,7862.0
2021-05-07 12:10:00,274.64,275.03,274.44,274.65,3620.0,274.64,275.03,274.44,274.65,3620.0
2021-05-07 12:20:00,274.36,274.36,273.18,273.49,15713.0,274.36,274.36,273.18,273.49,15713.0
2021-05-07 12:30:00,273.48,273.83,273.43,273.59,4007.0,273.48,273.83,273.43,273.59,4007.0
2021-05-07 12:40:00,273.69,273.73,273.54,273.6,2564.0,273.69,273.73,273.54,273.6,2564.0
2021-05-07 12:50:00,273.59,273.68,273.15,273.68,3300.0,273.59,273.68,273.15,273.68,3300.0
2021-05-07 13:00:00,273.55,273.7,273.24,273.36,5971.0,273.55,273.7,273.24,273.36,5971.0
2021-05-07 13:10:00,273.4,273.49,272.86,272.86,4253.0,273.4,273.49,272.86,272.86,4253.0
2021-05-07 13:20:00,272.79,273.0,272.46,272.51,7501.0,272.79,273.0,272.46,272.51,7501.0
2021-05-07 13:30:00,272.48,272.82,272.45,272.51,6924.0,272.48,272.82,272.45,272.51,6924.0
2021-05-07 13:40:00,272.53,272.93,272.42,272.85,5801.0,272.53,272.93,272.42,272.85,5801.0
2021-05-07 13:50:00,272.84,273.08,272.81,272.81,9609.0,272.84,273.08,272.81,272.81,9609.0
2021-05-07 14:00:00,272.81,273.27,272.74,273.1,9142.0,272.81,273.27,272.74,273.1,9142.0
2021-05-07 14:10:00,273.22,273.58,272.62,272.65,12239.0,273.22,273.58,272.62,272.65,12239.0
2021-05-07 14:20:00,272.64,272.91,272.46,272.78,10488.0,272.64,272.91,272.46,272.78,10488.0
2021-05-07 14:30:00,272.91,273.09,272.73,272.98,6366.0,272.91,273.09,272.73,272.98,6366.0
2021-05-07 14:40:00,272.9,273.11,272.74,273.11,7554.0,272.9,273.11,272.74,273.11,7554.0
2021-05-07 14:50:00,273.15,273.44,273.15,273.34,6421.0,273.15,273.44,273.15,273.34,6421.0
2021-05-07 15:00:00,273.44,274.16,273.35,273.98,23528.0,273.44,274.16,273.35,273.98,23528.0
2021-05-07 15:10:00,274.04,274.63,273.9,274.21,13870.0,274.04,274.63,273.9,274.21,13870.0
2021-05-07 15:20:00,274.21,274.21,273.89,274.1,14639.0,274.21,274.21,273.89,274.1,14639.0
2021-05-07 15:30:00,274.03,274.18,273.89,274.05,7013.0,274.03,274.18,273.89,274.05,7013.0
2021-05-07 15:40:00,273.97,274.49,273.88,274.49,19305.0,273.97,274.49,273.88,274.49,19305.0
2021-05-07 15:50:00,274.7,274.71,273.76,273.76,46998.0,274.7,274.71,273.76,273.76,46998.0
2021-05-10 09:30:00,274.86,275.5,274.16,274.22,21759.0,274.86,275.5,274.16,274.22,21759.0
2021-05-10 09:40:00,274.24,276.96,273.69,276.49,38343.0,274.24,276.96,273.69,276.49,38343.0
2021-05-10 09:50:00,276.87,277.32,276.2,276.96,20900.0,276.87,277.32,276.2,276.96,20900.0
2021-05-10 10:00:00,277.12,277.19,276.34,276.76,12772.0,277.12,277.19,276.34,276.76,12772.0
2021-05-10 10:10:00,276.72,276.97,275.76,276.28,13028.0,276.72,276.97,275.76,276.28,13028.0
2021-05-10 10:20:00,276.15,276.33,275.74,276.28,8337.0,276.15,276.33,275.74,276.28,8337.0
2021-05-10 10:30:00,276.04,276.72,275.98,276.55,8824.0,276.04,276.72,275.98,276.55,8824.0
2021-05-10 10:40:00,276.55,277.1,275.84,275.99,15881.0,276.55,277.1,275.84,275.99,15881.0
2021-05-10 10:50:00,276.02,276.08,275.58,276.04,4778.0,276.02,276.08,275.58,276.04,4778.0
2021-05-10 11:00:00,275.98,276.48,275.58,276.33,4551.0,275.98,276.48,275.58,276.33,4551.0
2021-05-10 11:10:00,276.24,276.96,276.22,276.78,7642.0,276.24,276.96,276.22,276.78,7642.0
2021-05-10 11:20:00,277.0,277.64,276.88,277.45,6973.0,277.0,277.64,276.88,277.45,6973.0
2021-05-10 11:30:00,277.54,277.88,277.1,277.37,14983.0,277.54,277.88,277.1,277.37,14983.0
2021-05-10 11:40:00,277.22,278.36,277.21,278.36,11322.0,277.22,278.36,277.21,278.36,11322.0
2021-05-10 11:50:00,278.3,278.37,277.91,278.14,8782.0,278.3,278.37,277.91,278.14,8782.0
2021-05-10 12:00:00,278.29,278.56,278.14,278.29,11455.0,278.29,278.56,278.14,278.29,11455.0
2021-05-10 12:10:00,278.2,278.36,277.43,277.76,4600.0,278.2,278.36,277.43,277.76,4600.0
2021-05-10 12:20:00,277.76,278.16,277.76,278.05,5169.0,277.76,278.16,277.76,278.05,5169.0
2021-05-10 12:30:00,278.28,278.57,278.25,278.47,3923.0,278.28,278.57,278.25,278.47,3923.0
2021-05-10 12:40:00,278.4,278.68,278.24,278.45,4519.0,278.4,278.68,278.24,278.45,4519.0
2021-05-10 12:50:00,278.35,278.47,277.72,277.72,8040.0,278.35,278.47,277.72,277.72,8040.0
2021-05-10 13:00:00,277.71,277.71,277.47,277.54,8531.0,277.71,277.71,277.47,277.54,8531.0
2021-05-10 13:10:00,277.51,277.94,277.33,277.94,4479.0,277.51,277.94,277.33,277.94,4479.0
2021-05-10 13:20:00,278.0,278.49,278.0,278.27,6173.0,278.0,278.49,278.0,278.27,6173.0
2021-05-10 13:30:00,278.26,278.26,277.61,278.16,4535.0,278.26,278.26,277.61,278.16,4535.0
2021-05-10 13:40:00,278.23,278.73,278.23,278.56,6419.0,278.23,278.73,278.23,278.56,6419.0
2021-05-10 13:50:00,278.67,278.73,277.64,277.64,6024.0,278.67,278.73,277.64,277.64,6024.0
2021-05-10 14:00:00,277.52,277.52,276.91,277.27,5044.0,277.52,277.52,276.91,277.27,5044.0
2021-05-10 14:10:00,277.05,277.07,275.55,275.87,8177.0,277.05,277.07,275.55,275.87,8177.0
2021-05-10 14:20:00,275.65,276.14,275.35,275.58,4700.0,275.65,276.14,275.35,275.58,4700.0
2021-05-10 14:30:00,275.64,275.97,275.36,275.96,3812.0,275.64,275.97,275.36,275.96,3812.0
2021-05-10 14:40:00,275.91,276.09,275.71,276.0,5282.0,275.91,276.09,275.71,276.0,5282.0
2021-05-10 14:50:00,275.94,276.2,275.26,276.07,7900.0,275.94,276.2,275.26,276.07,7900.0
2021-05-10 15:00:00,276.01,276.27,275.88,276.16,12196.0,276.01,276.27,275.88,276.16,12196.0
2021-05-10 15:10:00,276.13,276.2,275.59,276.1,23088.0,276.13,276.2,275.59,276.1,23088.0
2021-05-10 15:20:00,276.06,276.86,275.99,276.64,14740.0,276.06,276.86,275.99,276.64,14740.0
2021-05-10 15:30:00,276.65,276.69,276.2,276.3,13554.0,276.65,276.69,276.2,276.3,13554.0
2021-05-10 15:40:00,276.33,276.9,276.25,276.35,22889.0,276.33,276.9,276.25,276.35,22889.0
2021-05-10 15:50:00,276.34,276.35,275.33,275.61,54076.0,276.34,276.35,275.33,275.61,54076.0
2021-05-11 09:30:00,274.26,275.8,273.6,275.64,41217.0,274.26,275.8,273.6,275.64,41217.0
2021-05-11 09:40:00,275.89,277.91,275.89,277.48,17134.0,275.89,277.91,275.89,277.48,17134.0
2021-05-11 09:50:00,277.62,278.63,276.18,278.4,15984.0,277.62,278.63,276.18,278.4,15984.0
2021-05-11 10:00:00,278.36,279.09,277.95,278.8,10861.0,278.36,279.09,277.95,278.8,10861.0
2021-05-11 10:10:00,278.7,279.01,278.15,278.92,12400.0,278.7,279.01,278.15,278.92,12400.0
2021-05-11 10:20:00,279.11,279.7,278.17,278.5,17569.0,279.11,279.7,278.17,278.5,17569.0
2021-05-11 10:30:00,278.63,279.26,277.75,277.96,17810.0,278.63,279.26,277.75,277.96,17810.0
2021-05-11 10:40:00,277.93,278.87,277.56,278.57,8356.0,277.93,278.87,277.56,278.57,8356.0
2021-05-11 10:50:00,278.45,278.84,278.18,278.26,5452.0,278.45,278.84,278.18,278.26,5452.0
2021-05-11 11:00:00,278.36,278.54,277.56,278.19,9083.0,278.36,278.54,277.56,278.19,9083.0
2021-05-11 11:10:00,278.22,279.51,277.73,279.47,22037.0,278.22,279.51,277.73,279.47,22037.0
2021-05-11 11:20:00,279.37,280.58,279.3,280.58,20538.0,279.37,280.58,279.3,280.58,20538.0
2021-05-11 11:30:00,280.64,281.45,280.63,281.45,12335.0,280.64,281.45,280.63,281.45,12335.0
2021-05-11 11:40:00,281.35,281.53,280.15,280.2,7280.0,281.35,281.53,280.15,280.2,7280.0
2021-05-11 11:50:00,280.18,280.85,279.89,279.89,11991.0,280.18,280.85,279.89,279.89,11991.0
2021-05-11 12:00:00,279.59,279.84,279.1,279.14,8218.0,279.59,279.84,279.1,279.14,8218.0
2021-05-11 12:10:00,279.17,279.19,278.38,278.68,5437.0,279.17,279.19,278.38,278.68,5437.0
2021-05-11 12:20:00,278.7,278.7,278.0,278.36,7393.0,278.7,278.7,278.0,278.36,7393.0
2021-05-11 12:30:00,278.38,278.73,278.15,278.65,4631.0,278.38,278.73,278.15,278.65,4631.0
2021-05-11 12:40:00,278.6,278.74,278.33,278.61,6956.0,278.6,278.74,278.33,278.61,6956.0
2021-05-11 12:50:00,278.7,278.93,278.45,278.55,5502.0,278.7,278.93,278.45,278.55,5502.0
2021-05-11 13:00:00,278.57,279.76,278.57,279.76,6573.0,278.57,279.76,278.57,279.76,6573.0
2021-05-11 13:10:00,279.87,280.18,279.64,280.05,6305.0,279.87,280.18,279.64,280.05,6305.0
2021-05-11 13:20:00,280.16,280.5,280.04,280.47,4028.0,280.16,280.5,280.04,280.47,4028.0
2021-05-11 13:30:00,280.4,280.86,280.35,280.71,6608.0,280.4,280.86,280.35,280.71,6608.0
2021-05-11 13:40:00,280.59,280.91,280.57,280.73,4747.0,280.59,280.91,280.57,280.73,4747.0
2021-05-11 13:50:00,280.77,281.16,280.39,281.12,8756.0,280.77,281.16,280.39,281.12,8756.0
2021-05-11 14:00:00,281.24,281.53,280.25,280.33,10459.0,281.24,281.53,280.25,280.33,10459.0
2021-05-11 14:10:00,280.07,280.64,280.07,280.53,13196.0,280.07,280.64,280.07,280.53,13196.0
2021-05-11 14:20:00,280.66,281.07,280.44,281.07,12385.0,280.66,281.07,280.44,281.07,12385.0
2021-05-11 14:30:00,281.02,281.02,279.8,280.0,8104.0,281.02,281.02,279.8,280.0,8104.0
2021-05-11 14:40:00,279.78,279.93,279.5,279.66,6726.0,279.78,279.93,279.5,279.66,6726.0
2021-05-11 14:50:00,279.6,279.6,278.75,278.89,9390.0,279.6,279.6,278.75,278.89,9390.0
2021-05-11 15:00:00,278.91,279.48,278.91,279.27,9155.0,278.91,279.48,278.91,279.27,9155.0
2021-05-11 15:10:00,279.29,280.06,279.08,280.06,14961.0,279.29,280.06,279.08,280.06,14961.0
2021-05-11 15:20:00,279.93,280.32,279.93,280.03,8240.0,279.93,280.32,279.93,280.03,8240.0
2021-05-11 15:30:00,279.97,279.97,278.91,279.07,9692.0,279.97,279.97,278.91,279.07,9692.0
2021-05-11 15:40:00,279.08,279.21,278.55,279.06,16515.0,279.08,279.21,278.55,279.06,16515.0
2021-05-11 15:50:00,279.19,279.63,277.41,278.41,64616.0,279.19,279.63,277.41,278.41,64616.0
2021-05-12 09:30:00,277.69,279.26,277.02,278.88,19349.0,277.69,279.26,277.02,278.88,19349.0
2021-05-12 09:40:00,279.0,280.3,278.5,279.52,13638.0,279.0,280.3,278.5,279.52,13638.0
2021-05-12 09:50:00,279.46,279.47,278.12,278.43,8036.0,279.46,279.47,278.12,278.43,8036.0
2021-05-12 10:00:00,278.48,278.71,277.7,278.43,7850.0,278.48,278.71,277.7,278.43,7850.0
2021-05-12 10:10:00,278.24,279.27,277.88,279.27,9259.0,278.24,279.27,277.88,279.27,9259.0
2021-05-12 10:20:00,279.93,280.32,279.52,279.9,11029.0,279.93,280.32,279.52,279.9,11029.0
2021-05-12 10:30:00,279.67,279.78,278.53,279.14,5474.0,279.67,279.78,278.53,279.14,5474.0
2021-05-12 10:40:00,278.88,278.89,277.66,278.82,9178.0,278.88,278.89,277.66,278.82,9178.0
2021-05-12 10:50:00,278.65,279.65,278.24,279.65,13667.0,278.65,279.65,278.24,279.65,13667.0
2021-05-12 11:00:00,279.51,280.0,279.29,279.95,7845.0,279.51,280.0,279.29,279.95,7845.0
2021-05-12 11:10:00,279.97,280.58,279.95,280.58,7957.0,279.97,280.58,279.95,280.58,7957.0
2021-05-12 11:20:00,280.69,280.7,279.11,280.03,9033.0,280.69,280.7,279.11,280.03,9033.0
2021-05-12 11:30:00,279.88,279.97,279.15,279.25,15708.0,279.88,279.97,279.15,279.25,15708.0
2021-05-12 11:40:00,279.28,280.25,278.97,279.71,10825.0,279.28,280.25,278.97,279.71,10825.0
2021-05-12 11:50:00,279.71,279.76,279.17,279.25,8832.0,279.71,279.76,279.17,279.25,8832.0
2021-05-12 12:00:00,279.5,279.95,279.09,279.1,10765.0,279.5,279.95,279.09,279.1,10765.0
2021-05-12 12:10:00,278.98,279.02,277.67,277.98,9239.0,278.98,279.02,277.67,277.98,9239.0
2021-05-12 12:20:00,277.89,279.36,277.83,278.48,12047.0,277.89,279.36,277.83,278.48,12047.0
2021-05-12 12:30:00,278.43,278.46,277.14,277.7,7531.0,278.43,278.46,277.14,277.7,7531.0
2021-05-12 12:40:00,277.71,278.91,277.67,278.43,3850.0,277.71,278.91,277.67,278.43,3850.0
2021-05-12 12:50:00,278.42,278.76,278.42,278.59,4900.0,278.42,278.76,278.42,278.59,4900.0
2021-05-12 13:00:00,278.48,279.42,278.46,278.79,7149.0,278.48,279.42,278.46,278.79,7149.0
2021-05-12 13:10:00,278.88,279.28,278.75,278.75,3279.0,278.88,279.28,278.75,278.75,3279.0
2021-05-12 13:20:00,278.74,278.74,278.21,278.3,9107.0,278.74,278.74,278.21,278.3,9107.0
2021-05-12 13:30:00,278.22,278.64,278.0,278.52,6500.0,278.22,278.64,278.0,278.52,6500.0
2021-05-12 13:40:00,278.24,278.29,277.41,277.41,7660.0,278.24,278.29,277.41,277.41,7660.0
2021-05-12 13:50:00,277.32,277.43,277.06,277.25,6740.0,277.32,277.43,277.06,277.25,6740.0
2021-05-12 14:00:00,277.32,277.53,276.81,276.87,9514.0,277.32,277.53,276.81,276.87,9514.0
2021-05-12 14:10:00,276.86,276.98,276.33,276.82,13741.0,276.86,276.98,276.33,276.82,13741.0
2021-05-12 14:20:00,276.97,277.4,276.7,276.7,11351.0,276.97,277.4,276.7,276.7,11351.0
2021-05-12 14:30:00,276.44,277.45,276.36,277.08,8427.0,276.44,277.45,276.36,277.08,8427.0
2021-05-12 14:40:00,277.0,277.69,277.0,277.47,6665.0,277.0,277.69,277.0,277.47,6665.0
2021-05-12 14:50:00,277.54,277.54,276.99,277.01,5246.0,277.54,277.54,276.99,277.01,5246.0
2021-05-12 15:00:00,276.9,276.9,276.17,276.34,15656.0,276.9,276.9,276.17,276.34,15656.0
2021-05-12 15:10:00,276.26,276.31,274.74,274.74,11104.0,276.26,276.31,274.74,274.74,11104.0
2021-05-12 15:20:00,274.85,275.5,274.84,275.08,9306.0,274.85,275.5,274.84,275.08,9306.0
2021-05-12 15:30:00,275.06,275.44,274.39,274.39,13631.0,275.06,275.44,274.39,274.39,13631.0
2021-05-12 15:40:00,274.5,275.25,274.27,274.46,17117.0,274.5,275.25,274.27,274.46,17117.0
2021-05-12 15:50:00,274.28,274.35,273.07,274.21,68028.0,274.28,274.35,273.07,274.21,68028.0
2021-05-13 09:30:00,274.65,276.09,274.26,275.38,21733.0,274.65,276.09,274.26,275.38,21733.0
2021-05-13 09:40:00,275.71,276.56,275.29,275.83,10960.0,275.71,276.56,275.29,275.83,10960.0
2021-05-13 09:50:00,275.72,276.76,275.49,276.12,13454.0,275.72,276.76,275.49,276.12,13454.0
2021-05-13 10:00:00,276.79,278.0,276.78,278.0,13232.0,276.79,278.0,276.78,278.0,13232.0
2021-05-13 10:10:00,277.89,279.75,277.89,279.33,20343.0,277.89,279.75,277.89,279.33,20343.0
2021-05-13 10:20:00,279.6,280.56,279.52,280.11,7538.0,279.6,280.56,279.52,280.11,7538.0
2021-05-13 10:30:00,280.23,280.4,279.43,279.65,8915.0,280.23,280.4,279.43,279.65,8915.0
2021-05-13 10:40:00,279.74,280.31,279.49,280.3,7247.0,279.74,280.31,279.49,280.3,7247.0
2021-05-13 10:50:00,280.48,281.35,280.48,281.35,13903.0,280.48,281.35,280.48,281.35,13903.0
2021-05-13 11:00:00,281.35,281.41,279.88,280.02,10214.0,281.35,281.41,279.88,280.02,10214.0
2021-05-13 11:10:00,280.01,280.11,279.48,280.03,10577.0,280.01,280.11,279.48,280.03,10577.0
2021-05-13 11:20:00,280.06,280.08,279.45,279.45,14151.0,280.06,280.08,279.45,279.45,14151.0
2021-05-13 11:30:00,279.45,280.0,279.45,279.93,9628.0,279.45,280.0,279.45,279.93,9628.0
2021-05-13 11:40:00,279.85,279.85,278.81,279.56,14735.0,279.85,279.85,278.81,279.56,14735.0
2021-05-13 11:50:00,279.59,279.59,278.52,279.11,15984.0,279.59,279.59,278.52,279.11,15984.0
2021-05-13 12:00:00,279.01,279.47,278.37,278.64,12411.0,279.01,279.47,278.37,278.64,12411.0
2021-05-13 12:10:00,278.74,279.67,278.74,279.47,6733.0,278.74,279.67,278.74,279.47,6733.0
2021-05-13 12:20:00,279.77,280.06,279.68,279.94,4558.0,279.77,280.06,279.68,279.94,4558.0
2021-05-13 12:30:00,279.89,280.15,279.58,279.6,46486.0,279.89,280.15,279.58,279.6,46486.0
2021-05-13 12:40:00,279.65,280.08,279.48,279.91,9669.0,279.65,280.08,279.48,279.91,9669.0
2021-05-13 12:50:00,279.91,279.91,279.01,279.21,23563.0,279.91,279.91,279.01,279.21,23563.0
2021-05-13 13:00:00,279.21,280.0,279.08,279.87,9022.0,279.21,280.0,279.08,279.87,9022.0
2021-05-13 13:10:00,279.83,279.92,279.46,279.62,7469.0,279.83,279.92,279.46,279.62,7469.0
2021-05-13 13:20:00,279.61,280.0,279.54,279.73,13642.0,279.61,280.0,279.54,279.73,13642.0
2021-05-13 13:30:00,279.8,279.8,279.03,279.6,22238.0,279.8,279.8,279.03,279.6,22238.0
2021-05-13 13:40:00,279.68,279.95,279.51,279.81,9619.0,279.68,279.95,279.51,279.81,9619.0
2021-05-13 13:50:00,279.84,279.93,279.55,279.7,8674.0,279.84,279.93,279.55,279.7,8674.0
2021-05-13 14:00:00,279.7,280.73,279.67,280.72,14925.0,279.7,280.73,279.67,280.72,14925.0
2021-05-13 14:10:00,280.73,281.75,280.73,281.49,7394.0,280.73,281.75,280.73,281.49,7394.0
2021-05-13 14:20:00,281.67,281.89,280.64,280.83,20641.0,281.67,281.89,280.64,280.83,20641.0
2021-05-13 14:30:00,280.73,282.04,280.63,281.87,11248.0,280.73,282.04,280.63,281.87,11248.0
2021-05-13 14:40:00,281.94,282.24,281.74,282.15,12492.0,281.94,282.24,281.74,282.15,12492.0
2021-05-13 14:50:00,282.01,282.16,281.79,281.8,9777.0,282.01,282.16,281.79,281.8,9777.0
2021-05-13 15:00:00,281.92,282.56,281.92,282.5,25051.0,281.92,282.56,281.92,282.5,25051.0
2021-05-13 15:10:00,282.66,283.08,282.28,282.78,12361.0,282.66,283.08,282.28,282.78,12361.0
2021-05-13 15:20:00,282.87,283.16,282.47,282.83,8043.0,282.87,283.16,282.47,282.83,8043.0
2021-05-13 15:30:00,282.83,283.09,282.35,282.56,20565.0,282.83,283.09,282.35,282.56,20565.0
2021-05-13 15:40:00,282.42,282.65,282.22,282.39,27714.0,282.42,282.65,282.22,282.39,27714.0
2021-05-13 15:50:00,282.36,282.36,281.71,281.72,43235.0,282.36,282.36,281.71,281.72,43235.0
2021-05-14 09:30:00,281.48,282.09,280.0,280.39,37614.0,281.48,282.09,280.0,280.39,37614.0
2021-05-14 09:40:00,280.46,280.88,279.33,279.34,25388.0,280.46,280.88,279.33,279.34,25388.0
2021-05-14 09:50:00,279.47,279.6,278.22,278.94,22338.0,279.47,279.6,278.22,278.94,22338.0
2021-05-14 10:00:00,279.17,279.17,277.54,277.54,17791.0,279.17,279.17,277.54,277.54,17791.0
2021-05-14 10:10:00,277.41,277.55,276.68,277.25,13426.0,277.41,277.55,276.68,277.25,13426.0
2021-05-14 10:20:00,277.16,277.37,276.65,276.9,16581.0,277.16,277.37,276.65,276.9,16581.0
2021-05-14 10:30:00,276.95,277.29,276.06,277.15,111245.0,276.95,277.29,276.06,277.15,111245.0
2021-05-14 10:40:00,277.0,277.12,276.03,276.68,13134.0,277.0,277.12,276.03,276.68,13134.0
2021-05-14 10:50:00,276.59,278.5,276.59,278.5,5535.0,276.59,278.5,276.59,278.5,5535.0
2021-05-14 11:00:00,278.4,278.42,277.89,277.97,10405.0,278.4,278.42,277.89,277.97,10405.0
2021-05-14 11:10:00,277.98,279.53,277.98,279.25,6154.0,277.98,279.53,277.98,279.25,6154.0
2021-05-14 11:20:00,279.32,279.49,278.95,279.03,13103.0,279.32,279.49,278.95,279.03,13103.0
2021-05-14 11:30:00,279.33,279.69,279.14,279.21,8813.0,279.33,279.69,279.14,279.21,8813.0
2021-05-14 11:40:00,279.22,279.41,278.96,278.97,5470.0,279.22,279.41,278.96,278.97,5470.0
2021-05-14 11:50:00,278.8,279.1,278.77,279.08,5143.0,278.8,279.1,278.77,279.08,5143.0
2021-05-14 12:00:00,279.1,279.22,278.25,278.44,10159.0,279.1,279.22,278.25,278.44,10159.0
2021-05-14 12:10:00,278.36,278.8,278.36,278.65,3637.0,278.36,278.8,278.36,278.65,3637.0
2021-05-14 12:20:00,278.63,278.78,278.45,278.78,3482.0,278.63,278.78,278.45,278.78,3482.0
2021-05-14 12:30:00,278.72,278.95,278.41,278.93,6992.0,278.72,278.95,278.41,278.93,6992.0
2021-05-14 12:40:00,279.03,279.3,279.03,279.3,3257.0,279.03,279.3,279.03,279.3,3257.0
2021-05-14 12:50:00,279.3,279.79,279.25,279.29,12366.0,279.3,279.79,279.25,279.29,12366.0
2021-05-14 13:00:00,279.15,279.34,279.07,279.31,4577.0,279.15,279.34,279.07,279.31,4577.0
2021-05-14 13:10:00,279.28,279.44,278.57,278.65,5434.0,279.28,279.44,278.57,278.65,5434.0
2021-05-14 13:20:00,278.69,279.0,278.43,278.79,5259.0,278.69,279.0,278.43,278.79,5259.0
2021-05-14 13:30:00,278.91,279.44,278.66,279.35,7346.0,278.91,279.44,278.66,279.35,7346.0
2021-05-14 13:40:00,279.43,279.5,279.0,279.07,1400.0,279.43,279.5,279.0,279.07,1400.0
2021-05-14 13:50:00,279.0,279.74,279.0,279.73,3924.0,279.0,279.74,279.0,279.73,3924.0
2021-05-14 14:00:00,279.74,279.85,279.27,279.27,4397.0,279.74,279.85,279.27,279.27,4397.0
2021-05-14 14:10:00,279.28,279.65,279.18,279.4,6149.0,279.28,279.65,279.18,279.4,6149.0
2021-05-14 14:20:00,279.38,279.51,279.26,279.43,5663.0,279.38,279.51,279.26,279.43,5663.0
2021-05-14 14:30:00,279.48,279.71,279.45,279.5,5620.0,279.48,279.71,279.45,279.5,5620.0
2021-05-14 14:40:00,279.49,280.25,279.49,280.25,3874.0,279.49,280.25,279.49,280.25,3874.0
2021-05-14 14:50:00,280.3,280.72,280.21,280.72,6282.0,280.3,280.72,280.21,280.72,6282.0
2021-05-14 15:00:00,280.78,280.86,280.49,280.86,7897.0,280.78,280.86,280.49,280.86,7897.0
2021-05-14 15:10:00,280.9,281.75,280.82,281.75,12207.0,280.9,281.75,280.82,281.75,12207.0
2021-05-14 15:20:00,281.55,281.55,280.95,281.33,10924.0,281.55,281.55,280.95,281.33,10924.0
2021-05-14 15:30:00,281.3,281.31,280.65,281.22,11754.0,281.3,281.31,280.65,281.22,11754.0
2021-05-14 15:40:00,281.25,281.62,280.89,281.14,26468.0,281.25,281.62,280.89,281.14,26468.0
2021-05-14 15:50:00,280.98,280.98,280.1,280.17,66868.0,280.98,280.98,280.1,280.17,66868.0
2021-05-17 09:30:00,280.57,284.0,280.15,283.67,82897.0,280.57,284.0,280.15,283.67,82897.0
2021-05-17 09:40:00,283.8,284.28,282.75,283.09,26842.0,283.8,284.28,282.75,283.09,26842.0
2021-05-17 09:50:00,283.53,284.25,283.2,283.74,14406.0,283.53,284.25,283.2,283.74,14406.0
2021-05-17 10:00:00,283.47,284.04,282.34,282.34,8718.0,283.47,284.04,282.34,282.34,8718.0
2021-05-17 10:10:00,282.18,283.87,282.18,283.87,31483.0,282.18,283.87,282.18,283.87,31483.0
2021-05-17 10:20:00,284.17,284.45,283.53,283.54,15811.0,284.17,284.45,283.53,283.54,15811.0
2021-05-17 10:30:00,283.64,283.85,282.91,283.46,10743.0,283.64,283.85,282.91,283.46,10743.0
2021-05-17 10:40:00,283.26,283.26,282.53,283.09,7725.0,283.26,283.26,282.53,283.09,7725.0
2021-05-17 10:50:00,283.18,283.98,282.99,283.88,11110.0,283.18,283.98,282.99,283.88,11110.0
2021-05-17 11:00:00,283.86,284.57,283.63,283.82,13013.0,283.86,284.57,283.63,283.82,13013.0
2021-05-17 11:10:00,283.76,284.16,283.16,283.88,8796.0,283.76,284.16,283.16,283.88,8796.0
2021-05-17 11:20:00,284.04,284.55,282.91,282.99,10128.0,284.04,284.55,282.91,282.99,10128.0
2021-05-17 11:30:00,282.91,283.47,282.41,282.42,12195.0,282.91,283.47,282.41,282.42,12195.0
2021-05-17 11:40:00,282.35,283.15,281.94,283.09,11491.0,282.35,283.15,281.94,283.09,11491.0
2021-05-17 11:50:00,283.1,283.11,282.35,282.75,9101.0,283.1,283.11,282.35,282.75,9101.0
2021-05-17 12:00:00,282.64,283.04,282.42,282.42,5719.0,282.64,283.04,282.42,282.42,5719.0
2021-05-17 12:10:00,282.69,283.07,282.6,282.96,14338.0,282.69,283.07,282.6,282.96,14338.0
2021-05-17 12:20:00,283.0,283.0,282.21,282.68,6270.0,283.0,283.0,282.21,282.68,6270.0
2021-05-17 12:30:00,282.52,283.28,282.33,283.07,9421.0,282.52,283.28,282.33,283.07,9421.0
2021-05-17 12:40:00,283.12,283.62,282.9,283.12,8652.0,283.12,283.62,282.9,283.12,8652.0
2021-05-17 12:50:00,282.97,283.23,282.92,282.96,5984.0,282.97,283.23,282.92,282.96,5984.0
2021-05-17 13:00:00,282.92,282.97,282.7,282.97,10021.0,282.92,282.97,282.7,282.97,10021.0
2021-05-17 13:10:00,282.85,283.06,282.76,282.94,5501.0,282.85,283.06,282.76,282.94,5501.0
2021-05-17 13:20:00,282.98,282.98,282.44,282.74,6177.0,282.98,282.98,282.44,282.74,6177.0
2021-05-17 13:30:00,282.81,282.82,281.54,281.55,7188.0,282.81,282.82,281.54,281.55,7188.0
2021-05-17 13:40:00,281.5,281.79,280.83,281.73,7135.0,281.5,281.79,280.83,281.73,7135.0
2021-05-17 13:50:00,281.73,281.73,280.8,280.8,7316.0,281.73,281.73,280.8,280.8,7316.0
2021-05-17 14:00:00,280.95,280.95,280.55,280.85,5633.0,280.95,280.95,280.55,280.85,5633.0
2021-05-17 14:10:00,280.88,281.1,280.72,280.78,5786.0,280.88,281.1,280.72,280.78,5786.0
2021-05-17 14:20:00,280.66,280.92,280.6,280.7,4711.0,280.66,280.92,280.6,280.7,4711.0
2021-05-17 14:30:00,280.7,280.71,280.28,280.36,4383.0,280.7,280.71,280.28,280.36,4383.0
2021-05-17 14:40:00,280.42,280.51,279.3,280.2,29457.0,280.42,280.51,279.3,280.2,29457.0
2021-05-17 14:50:00,280.16,281.16,280.16,281.16,18647.0,280.16,281.16,280.16,281.16,18647.0
2021-05-17 15:00:00,281.15,281.5,281.06,281.44,6881.0,281.15,281.5,281.06,281.44,6881.0
2021-05-17 15:10:00,281.33,281.68,280.89,281.06,6224.0,281.33,281.68,280.89,281.06,6224.0
2021-05-17 15:20:00,281.05,281.05,280.04,280.73,7611.0,281.05,281.05,280.04,280.73,7611.0
2021-05-17 15:30:00,280.77,281.15,280.68,280.78,7112.0,280.77,281.15,280.68,280.78,7112.0
2021-05-17 15:40:00,280.77,281.05,280.39,280.48,8758.0,280.77,281.05,280.39,280.48,8758.0
2021-05-17 15:50:00,280.72,280.84,279.82,280.34,25325.0,280.72,280.84,279.82,280.34,25325.0
2021-05-18 09:30:00,282.49,282.55,280.17,280.92,33796.0,282.49,282.55,280.17,280.92,33796.0
2021-05-18 09:40:00,280.71,280.71,279.6,279.8,16850.0,280.71,280.71,279.6,279.8,16850.0
2021-05-18 09:50:00,279.52,280.25,278.83,279.86,11618.0,279.52,280.25,278.83,279.86,11618.0
2021-05-18 10:00:00,279.86,279.9,278.82,279.44,8460.0,279.86,279.9,278.82,279.44,8460.0
2021-05-18 10:10:00,279.48,279.87,279.28,279.61,6847.0,279.48,279.87,279.28,279.61,6847.0
2021-05-18 10:20:00,279.6,279.6,279.34,279.44,7393.0,279.6,279.6,279.34,279.44,7393.0
2021-05-18 10:30:00,279.66,281.12,279.64,281.12,6954.0,279.66,281.12,279.64,281.12,6954.0
2021-05-18 10:40:00,281.23,282.9,281.22,282.7,11758.0,281.23,282.9,281.22,282.7,11758.0
2021-05-18 10:50:00,282.6,282.78,282.04,282.17,10592.0,282.6,282.78,282.04,282.17,10592.0
2021-05-18 11:00:00,282.1,282.6,282.09,282.36,4397.0,282.1,282.6,282.09,282.36,4397.0
2021-05-18 11:10:00,282.56,282.61,282.02,282.13,7091.0,282.56,282.61,282.02,282.13,7091.0
2021-05-18 11:20:00,282.15,282.46,281.91,282.46,4301.0,282.15,282.46,281.91,282.46,4301.0
2021-05-18 11:30:00,282.63,282.63,281.81,282.08,6148.0,282.63,282.63,281.81,282.08,6148.0
2021-05-18 11:40:00,282.13,282.33,281.7,282.2,4477.0,282.13,282.33,281.7,282.2,4477.0
2021-05-18 11:50:00,282.23,282.39,282.08,282.29,5520.0,282.23,282.39,282.08,282.29,5520.0
2021-05-18 12:00:00,282.15,282.48,282.14,282.33,7880.0,282.15,282.48,282.14,282.33,7880.0
2021-05-18 12:10:00,282.41,282.65,282.22,282.22,5128.0,282.41,282.65,282.22,282.22,5128.0
2021-05-18 12:20:00,282.28,282.56,282.22,282.44,2991.0,282.28,282.56,282.22,282.44,2991.0
2021-05-18 12:30:00,282.5,282.77,282.26,282.7,4962.0,282.5,282.77,282.26,282.7,4962.0
2021-05-18 12:40:00,282.76,282.85,282.73,282.73,3797.0,282.76,282.85,282.73,282.73,3797.0
2021-05-18 12:50:00,282.71,282.76,282.12,282.21,6699.0,282.71,282.76,282.12,282.21,6699.0
2021-05-18 13:00:00,282.33,282.5,282.3,282.38,4191.0,282.33,282.5,282.3,282.38,4191.0
2021-05-18 13:10:00,282.43,283.28,282.39,282.55,13137.0,282.43,283.28,282.39,282.55,13137.0
2021-05-18 13:20:00,282.49,283.3,282.49,282.96,8550.0,282.49,283.3,282.49,282.96,8550.0
2021-05-18 13:30:00,283.03,283.45,282.97,283.43,7448.0,283.03,283.45,282.97,283.43,7448.0
2021-05-18 13:40:00,283.36,283.5,283.21,283.42,6116.0,283.36,283.5,283.21,283.42,6116.0
2021-05-18 13:50:00,283.35,283.35,283.08,283.24,4100.0,283.35,283.35,283.08,283.24,4100.0
2021-05-18 14:00:00,283.26,283.28,282.9,283.0,6285.0,283.26,283.28,282.9,283.0,6285.0
2021-05-18 14:10:00,283.01,283.17,282.89,282.96,7211.0,283.01,283.17,282.89,282.96,7211.0
2021-05-18 14:20:00,283.06,283.13,282.61,282.61,8022.0,283.06,283.13,282.61,282.61,8022.0
2021-05-18 14:30:00,282.69,282.84,281.91,282.11,8099.0,282.69,282.84,281.91,282.11,8099.0
2021-05-18 14:40:00,282.18,282.18,281.74,281.99,4828.0,282.18,282.18,281.74,281.99,4828.0
2021-05-18 14:50:00,281.98,282.27,281.84,282.13,4346.0,281.98,282.27,281.84,282.13,4346.0
2021-05-18 15:00:00,282.21,282.46,282.19,282.31,3451.0,282.21,282.46,282.19,282.31,3451.0
2021-05-18 15:10:00,282.36,282.39,282.09,282.15,4023.0,282.36,282.39,282.09,282.15,4023.0
2021-05-18 15:20:00,282.14,282.74,282.14,282.54,4668.0,282.14,282.74,282.14,282.54,4668.0
2021-05-18 15:30:00,282.54,282.88,282.49,282.74,9272.0,282.54,282.88,282.49,282.74,9272.0
2021-05-18 15:40:00,282.78,282.97,281.92,281.96,14521.0,282.78,282.97,281.92,281.96,14521.0
2021-05-18 15:50:00,282.05,282.14,281.02,281.21,32944.0,282.05,282.14,281.02,281.21,32944.0
2021-05-19 09:30:00,278.37,278.84,276.06,277.05,28498.0,278.37,278.84,276.06,277.05,28498.0
2021-05-19 09:40:00,276.94,278.7,276.94,277.05,19003.0,276.94,278.7,276.94,277.05,19003.0
2021-05-19 09:50:00,277.22,278.33,277.15,278.06,12901.0,277.22,278.33,277.15,278.06,12901.0
2021-05-19 10:00:00,278.24,278.24,276.52,276.52,30602.0,278.24,278.24,276.52,276.52,30602.0
2021-05-19 10:10:00,276.57,277.38,276.57,277.15,6037.0,276.57,277.38,276.57,277.15,6037.0
2021-05-19 10:20:00,277.25,277.55,276.79,277.29,7125.0,277.25,277.55,276.79,277.29,7125.0
2021-05-19 10:30:00,277.25,277.37,276.51,276.64,5571.0,277.25,277.37,276.51,276.64,5571.0
2021-05-19 10:40:00,276.58,277.65,276.45,277.56,10482.0,276.58,277.65,276.45,277.56,10482.0
2021-05-19 10:50:00,277.95,278.5,277.88,278.09,7319.0,277.95,278.5,277.88,278.09,7319.0
2021-05-19 11:00:00,278.2,279.57,277.95,279.48,5308.0,278.2,279.57,277.95,279.48,5308.0
2021-05-19 11:10:00,279.56,280.33,279.46,280.26,7806.0,279.56,280.33,279.46,280.26,7806.0
2021-05-19 11:20:00,280.25,280.66,279.65,279.72,6762.0,280.25,280.66,279.65,279.72,6762.0
2021-05-19 11:30:00,279.59,280.01,279.59,279.63,4260.0,279.59,280.01,279.59,279.63,4260.0
2021-05-19 11:40:00,279.63,279.74,279.01,279.68,5853.0,279.63,279.74,279.01,279.68,5853.0
2021-05-19 11:50:00,279.66,279.69,279.11,279.69,4107.0,279.66,279.69,279.11,279.69,4107.0
2021-05-19 12:00:00,279.67,280.15,279.51,279.82,3508.0,279.67,280.15,279.51,279.82,3508.0
2021-05-19 12:10:00,279.91,280.14,279.8,280.03,2208.0,279.91,280.14,279.8,280.03,2208.0
2021-05-19 12:20:00,279.96,280.62,279.95,280.03,5403.0,279.96,280.62,279.95,280.03,5403.0
2021-05-19 12:30:00,279.95,280.39,279.87,280.04,1714.0,279.95,280.39,279.87,280.04,1714.0
2021-05-19 12:40:00,280.11,280.38,279.94,279.98,4672.0,280.11,280.38,279.94,279.98,4672.0
2021-05-19 12:50:00,279.84,280.49,279.6,280.35,2002.0,279.84,280.49,279.6,280.35,2002.0
2021-05-19 13:00:00,280.48,281.04,280.48,280.73,5622.0,280.48,281.04,280.48,280.73,5622.0
2021-05-19 13:10:00,280.67,281.16,280.66,280.79,4157.0,280.67,281.16,280.66,280.79,4157.0
2021-05-19 13:20:00,280.88,280.88,280.0,280.21,2348.0,280.88,280.88,280.0,280.21,2348.0
2021-05-19 13:30:00,280.31,280.31,279.68,279.68,4415.0,280.31,280.31,279.68,279.68,4415.0
2021-05-19 13:40:00,279.74,280.24,279.71,280.06,4229.0,279.74,280.24,279.71,280.06,4229.0
2021-05-19 13:50:00,280.33,280.39,279.98,279.98,2200.0,280.33,280.39,279.98,279.98,2200.0
2021-05-19 14:00:00,279.98,280.66,279.28,279.63,8626.0,279.98,280.66,279.28,279.63,8626.0
2021-05-19 14:10:00,279.65,279.66,278.87,279.56,6313.0,279.65,279.66,278.87,279.56,6313.0
2021-05-19 14:20:00,279.74,281.54,279.74,281.04,5495.0,279.74,281.54,279.74,281.04,5495.0
2021-05-19 14:30:00,281.19,281.54,280.34,280.34,8960.0,281.19,281.54,280.34,280.34,8960.0
2021-05-19 14:40:00,280.17,280.45,280.06,280.21,3213.0,280.17,280.45,280.06,280.21,3213.0
2021-05-19 14:50:00,280.05,280.66,279.91,280.49,4109.0,280.05,280.66,279.91,280.49,4109.0
2021-05-19 15:00:00,280.26,280.55,280.08,280.55,7809.0,280.26,280.55,280.08,280.55,7809.0
2021-05-19 15:10:00,280.49,281.48,280.49,281.31,14253.0,280.49,281.48,280.49,281.31,14253.0
2021-05-19 15:20:00,281.02,281.68,280.63,281.32,17515.0,281.02,281.68,280.63,281.32,17515.0
2021-05-19 15:30:00,281.22,281.41,280.83,281.41,5785.0,281.22,281.41,280.83,281.41,5785.0
2021-05-19 15:40:00,281.32,281.32,280.29,280.49,17038.0,281.32,281.32,280.29,280.49,17038.0
2021-05-19 15:50:00,280.55,281.9,280.55,281.68,32139.0,280.55,281.9,280.55,281.68,32139.0
2021-05-20 09:30:00,281.0,282.8,280.01,282.65,15405.0,281.0,282.8,280.01,282.65,15405.0
2021-05-20 09:40:00,282.83,285.27,282.83,284.73,27750.0,282.83,285.27,282.83,284.73,27750.0
2021-05-20 09:50:00,284.75,285.24,284.34,284.67,9177.0,284.75,285.24,284.34,284.67,9177.0
2021-05-20 10:00:00,284.62,286.23,284.62,285.66,22762.0,284.62,286.23,284.62,285.66,22762.0
2021-05-20 10:10:00,285.65,285.66,285.0,285.38,9724.0,285.65,285.66,285.0,285.38,9724.0
2021-05-20 10:20:00,285.53,286.26,285.53,286.03,6010.0,285.53,286.26,285.53,286.03,6010.0
2021-05-20 10:30:00,285.91,287.17,285.9,286.61,22641.0,285.91,287.17,285.9,286.61,22641.0
2021-05-20 10:40:00,286.68,287.97,286.59,287.79,11270.0,286.68,287.97,286.59,287.79,11270.0
2021-05-20 10:50:00,287.78,288.29,287.59,288.28,10188.0,287.78,288.29,287.59,288.28,10188.0
2021-05-20 11:00:00,288.25,288.85,287.94,288.3,12867.0,288.25,288.85,287.94,288.3,12867.0
2021-05-20 11:10:00,288.26,288.36,287.86,288.24,13796.0,288.26,288.36,287.86,288.24,13796.0
2021-05-20 11:20:00,288.3,288.8,287.8,288.8,11403.0,288.3,288.8,287.8,288.8,11403.0
2021-05-20 11:30:00,288.78,289.24,288.73,289.18,13847.0,288.78,289.24,288.73,289.18,13847.0
2021-05-20 11:40:00,289.12,290.16,289.12,290.16,19195.0,289.12,290.16,289.12,290.16,19195.0
2021-05-20 11:50:00,290.11,290.36,289.75,289.98,9049.0,290.11,290.36,289.75,289.98,9049.0
2021-05-20 12:00:00,290.09,290.17,289.44,289.61,7460.0,290.09,290.17,289.44,289.61,7460.0
2021-05-20 12:10:00,289.59,289.62,288.11,288.65,9544.0,289.59,289.62,288.11,288.65,9544.0
2021-05-20 12:20:00,288.79,288.85,288.38,288.68,4012.0,288.79,288.85,288.38,288.68,4012.0
2021-05-20 12:30:00,288.6,288.8,287.34,287.78,13816.0,288.6,288.8,287.34,287.78,13816.0
2021-05-20 12:40:00,287.78,287.87,287.5,287.75,3366.0,287.78,287.87,287.5,287.75,3366.0
2021-05-20 12:50:00,287.69,287.7,287.21,287.33,3280.0,287.69,287.7,287.21,287.33,3280.0
2021-05-20 13:00:00,287.37,287.37,286.74,286.75,5935.0,287.37,287.37,286.74,286.75,5935.0
2021-05-20 13:10:00,286.91,287.71,286.89,287.48,27457.0,286.91,287.71,286.89,287.48,27457.0
2021-05-20 13:20:00,287.61,287.9,287.54,287.7,19885.0,287.61,287.9,287.54,287.7,19885.0
2021-05-20 13:30:00,287.74,287.82,287.18,287.19,22896.0,287.74,287.82,287.18,287.19,22896.0
2021-05-20 13:40:00,287.16,287.4,286.79,287.03,20038.0,287.16,287.4,286.79,287.03,20038.0
2021-05-20 13:50:00,287.06,287.21,286.56,286.85,10969.0,287.06,287.21,286.56,286.85,10969.0
2021-05-20 14:00:00,286.74,286.79,285.82,285.85,19070.0,286.74,286.79,285.82,285.85,19070.0
2021-05-20 14:10:00,285.99,285.99,285.5,285.68,14495.0,285.99,285.99,285.5,285.68,14495.0
2021-05-20 14:20:00,285.6,285.83,285.46,285.83,5589.0,285.6,285.83,285.46,285.83,5589.0
2021-05-20 14:30:00,285.82,285.92,285.27,285.37,7641.0,285.82,285.92,285.27,285.37,7641.0
2021-05-20 14:40:00,285.32,286.53,285.2,286.53,34971.0,285.32,286.53,285.2,286.53,34971.0
2021-05-20 14:50:00,286.43,286.8,285.66,286.68,29154.0,286.43,286.8,285.66,286.68,29154.0
2021-05-20 15:00:00,286.68,286.99,286.41,286.74,10265.0,286.68,286.99,286.41,286.74,10265.0
2021-05-20 15:10:00,286.81,287.54,286.8,287.54,10278.0,286.81,287.54,286.8,287.54,10278.0
2021-05-20 15:20:00,287.59,288.24,287.38,288.11,13690.0,287.59,288.24,287.38,288.11,13690.0
2021-05-20 15:30:00,288.11,288.12,287.38,287.38,8483.0,288.11,288.12,287.38,287.38,8483.0
2021-05-20 15:40:00,287.3,287.32,286.79,286.86,18107.0,287.3,287.32,286.79,286.86,18107.0
2021-05-20 15:50:00,286.72,286.73,286.07,286.57,44843.0,286.72,286.73,286.07,286.57,44843.0
2021-05-21 09:30:00,288.11,289.68,287.56,288.82,44156.0,288.11,289.68,287.56,288.82,44156.0
2021-05-21 09:40:00,288.91,289.65,288.23,289.25,13997.0,288.91,289.65,288.23,289.25,13997.0
2021-05-21 09:50:00,289.17,289.88,289.07,289.79,9519.0,289.17,289.88,289.07,289.79,9519.0
2021-05-21 10:00:00,289.8,289.91,287.8,287.8,6751.0,289.8,289.91,287.8,287.8,6751.0
2021-05-21 10:10:00,287.97,288.19,287.4,288.08,14652.0,287.97,288.19,287.4,288.08,14652.0
2021-05-21 10:20:00,287.85,288.47,287.85,288.08,7221.0,287.85,288.47,287.85,288.08,7221.0
2021-05-21 10:30:00,288.05,288.27,287.05,287.05,8787.0,288.05,288.27,287.05,287.05,8787.0
2021-05-21 10:40:00,287.0,287.77,286.81,287.46,7617.0,287.0,287.77,286.81,287.46,7617.0
2021-05-21 10:50:00,287.4,287.85,287.13,287.71,4456.0,287.4,287.85,287.13,287.71,4456.0
2021-05-21 11:00:00,287.71,288.34,287.29,287.86,10767.0,287.71,288.34,287.29,287.86,10767.0
2021-05-21 11:10:00,288.0,288.47,287.87,288.47,5957.0,288.0,288.47,287.87,288.47,5957.0
2021-05-21 11:20:00,288.42,289.07,287.97,288.02,9502.0,288.42,289.07,287.97,288.02,9502.0
2021-05-21 11:30:00,288.29,289.1,287.91,287.93,16936.0,288.29,289.1,287.91,287.93,16936.0
2021-05-21 11:40:00,287.92,288.12,287.52,287.55,7730.0,287.92,288.12,287.52,287.55,7730.0
2021-05-21 11:50:00,287.7,287.85,286.82,286.87,9681.0,287.7,287.85,286.82,286.87,9681.0
2021-05-21 12:00:00,286.9,287.08,286.22,286.27,6699.0,286.9,287.08,286.22,286.27,6699.0
2021-05-21 12:10:00,286.38,286.56,285.8,286.21,23999.0,286.38,286.56,285.8,286.21,23999.0
2021-05-21 12:20:00,286.16,286.39,286.16,286.28,4260.0,286.16,286.39,286.16,286.28,4260.0
2021-05-21 12:30:00,286.27,286.27,286.1,286.17,2000.0,286.27,286.27,286.1,286.17,2000.0
2021-05-21 12:40:00,286.08,286.1,285.0,285.28,24360.0,286.08,286.1,285.0,285.28,24360.0
2021-05-21 12:50:00,285.32,285.32,283.92,284.4,12867.0,285.32,285.32,283.92,284.4,12867.0
2021-05-21 13:00:00,284.48,285.18,284.45,284.93,4015.0,284.48,285.18,284.45,284.93,4015.0
2021-05-21 13:10:00,284.87,285.05,284.47,284.69,5971.0,284.87,285.05,284.47,284.69,5971.0
2021-05-21 13:20:00,284.67,284.86,284.23,284.23,4677.0,284.67,284.86,284.23,284.23,4677.0
2021-05-21 13:30:00,284.28,284.72,284.21,284.45,7388.0,284.28,284.72,284.21,284.45,7388.0
2021-05-21 13:40:00,284.4,284.46,283.7,283.7,4800.0,284.4,284.46,283.7,283.7,4800.0
2021-05-21 13:50:00,283.86,284.17,283.86,283.91,2881.0,283.86,284.17,283.86,283.91,2881.0
2021-05-21 14:00:00,283.81,284.08,283.54,284.08,5554.0,283.81,284.08,283.54,284.08,5554.0
2021-05-21 14:10:00,284.14,284.39,283.93,284.33,5899.0,284.14,284.39,283.93,284.33,5899.0
2021-05-21 14:20:00,284.22,284.66,284.18,284.44,7993.0,284.22,284.66,284.18,284.44,7993.0
2021-05-21 14:30:00,284.44,284.45,283.62,283.63,5113.0,284.44,284.45,283.62,283.63,5113.0
2021-05-21 14:40:00,283.57,284.14,283.55,283.83,4850.0,283.57,284.14,283.55,283.83,4850.0
2021-05-21 14:50:00,283.8,284.61,283.75,284.08,5367.0,283.8,284.61,283.75,284.08,5367.0
2021-05-21 15:00:00,284.18,284.36,284.02,284.13,4580.0,284.18,284.36,284.02,284.13,4580.0
2021-05-21 15:10:00,284.03,284.29,284.02,284.03,7366.0,284.03,284.29,284.02,284.03,7366.0
2021-05-21 15:20:00,283.91,284.86,283.85,284.78,26397.0,283.91,284.86,283.85,284.78,26397.0
2021-05-21 15:30:00,284.76,285.32,284.75,284.8,33431.0,284.76,285.32,284.75,284.8,33431.0
2021-05-21 15:40:00,284.7,284.71,283.27,283.31,35792.0,284.7,284.71,283.27,283.31,35792.0
2021-05-21 15:50:00,283.39,283.99,282.78,283.49,63263.0,283.39,283.99,282.78,283.49,63263.0
2021-05-24 09:30:00,285.6,287.27,283.96,286.41,18781.0,285.6,287.27,283.96,286.41,18781.0
2021-05-24 09:40:00,286.43,286.69,284.5,284.5,10231.0,286.43,286.69,284.5,284.5,10231.0
2021-05-24 09:50:00,284.8,285.46,284.19,285.27,27219.0,284.8,285.46,284.19,285.27,27219.0
2021-05-24 10:00:00,285.1,285.21,283.8,284.07,6456.0,285.1,285.21,283.8,284.07,6456.0
2021-05-24 10:10:00,284.06,284.79,283.7,284.74,6704.0,284.06,284.79,283.7,284.74,6704.0
2021-05-24 10:20:00,284.83,285.4,284.78,284.78,4585.0,284.83,285.4,284.78,284.78,4585.0
2021-05-24 10:30:00,284.86,284.95,284.41,284.41,5166.0,284.86,284.95,284.41,284.41,5166.0
2021-05-24 10:40:00,284.54,284.59,284.21,284.33,9750.0,284.54,284.59,284.21,284.33,9750.0
2021-05-24 10:50:00,284.31,284.32,283.6,283.61,8240.0,284.31,284.32,283.6,283.61,8240.0
2021-05-24 11:00:00,283.74,284.23,283.73,283.99,4024.0,283.74,284.23,283.73,283.99,4024.0
2021-05-24 11:10:00,284.09,284.38,283.85,284.38,6159.0,284.09,284.38,283.85,284.38,6159.0
2021-05-24 11:20:00,284.36,284.52,284.14,284.32,6508.0,284.36,284.52,284.14,284.32,6508.0
2021-05-24 11:30:00,284.31,284.63,283.87,283.98,8292.0,284.31,284.63,283.87,283.98,8292.0
2021-05-24 11:40:00,283.98,284.04,283.64,283.64,5070.0,283.98,284.04,283.64,283.64,5070.0
2021-05-24 11:50:00,283.65,283.69,283.24,283.38,7651.0,283.65,283.69,283.24,283.38,7651.0
2021-05-24 12:00:00,283.49,283.53,282.73,282.83,3250.0,283.49,283.53,282.73,282.83,3250.0
2021-05-24 12:10:00,282.63,282.69,282.32,282.32,4677.0,282.63,282.69,282.32,282.32,4677.0
2021-05-24 12:20:00,282.45,282.46,281.65,281.82,4100.0,282.45,282.46,281.65,281.82,4100.0
2021-05-24 12:30:00,281.92,282.0,281.55,281.69,15194.0,281.92,282.0,281.55,281.69,15194.0
2021-05-24 12:40:00,281.59,281.76,281.41,281.47,4950.0,281.59,281.76,281.41,281.47,4950.0
2021-05-24 12:50:00,281.47,281.52,281.08,281.19,17037.0,281.47,281.52,281.08,281.19,17037.0
2021-05-24 13:00:00,281.17,281.19,280.84,281.07,9615.0,281.17,281.19,280.84,281.07,9615.0
2021-05-24 13:10:00,280.99,281.11,280.08,280.27,25705.0,280.99,281.11,280.08,280.27,25705.0
2021-05-24 13:20:00,280.28,280.5,280.26,280.38,8867.0,280.28,280.5,280.26,280.38,8867.0
2021-05-24 13:30:00,280.44,280.47,280.14,280.22,12493.0,280.44,280.47,280.14,280.22,12493.0
2021-05-24 13:40:00,280.14,280.22,279.86,280.03,21070.0,280.14,280.22,279.86,280.03,21070.0
2021-05-24 13:50:00,280.01,280.09,279.42,279.49,14904.0,280.01,280.09,279.42,279.49,14904.0
2021-05-24 14:00:00,279.51,279.58,278.87,279.15,14518.0,279.51,279.58,278.87,279.15,14518.0
2021-05-24 14:10:00,279.27,279.74,278.72,278.92,21046.0,279.27,279.74,278.72,278.92,21046.0
2021-05-24 14:20:00,278.91,278.99,278.27,278.31,9552.0,278.91,278.99,278.27,278.31,9552.0
2021-05-24 14:30:00,278.38,278.38,278.01,278.09,12811.0,278.38,278.38,278.01,278.09,12811.0
2021-05-24 14:40:00,278.02,278.62,277.96,278.59,6040.0,278.02,278.62,277.96,278.59,6040.0
2021-05-24 14:50:00,278.66,278.99,278.31,278.93,8358.0,278.66,278.99,278.31,278.93,8358.0
2021-05-24 15:00:00,278.9,279.39,278.89,279.26,4704.0,278.9,279.39,278.89,279.26,4704.0
2021-05-24 15:10:00,279.15,279.88,279.15,279.6,16106.0,279.15,279.88,279.15,279.6,16106.0
2021-05-24 15:20:00,279.62,279.91,279.31,279.44,19687.0,279.62,279.91,279.31,279.44,19687.0
2021-05-24 15:30:00,279.2,279.3,278.97,279.3,7606.0,279.2,279.3,278.97,279.3,7606.0
2021-05-24 15:40:00,279.23,279.93,279.23,279.52,17365.0,279.23,279.93,279.23,279.52,17365.0
2021-05-24 15:50:00,279.2,279.54,278.65,279.0,30178.0,279.2,279.54,278.65,279.0,30178.0
2021-05-25 09:30:00,278.97,280.27,277.35,277.5,20958.0,278.97,280.27,277.35,277.5,20958.0
2021-05-25 09:40:00,277.4,277.96,275.79,275.85,15986.0,277.4,277.96,275.79,275.85,15986.0
2021-05-25 09:50:00,275.82,276.81,275.66,276.21,14819.0,275.82,276.81,275.66,276.21,14819.0
2021-05-25 10:00:00,276.13,276.35,274.7,275.19,15935.0,276.13,276.35,274.7,275.19,15935.0
2021-05-25 10:10:00,275.23,276.06,275.2,275.2,11000.0,275.23,276.06,275.2,275.2,11000.0
2021-05-25 10:20:00,275.2,276.3,275.2,275.89,9695.0,275.2,276.3,275.2,275.89,9695.0
2021-05-25 10:30:00,275.9,276.07,274.7,276.02,12032.0,275.9,276.07,274.7,276.02,12032.0
2021-05-25 10:40:00,275.9,276.16,275.7,275.71,9079.0,275.9,276.16,275.7,275.71,9079.0
2021-05-25 10:50:00,275.63,276.07,275.33,275.52,9102.0,275.63,276.07,275.33,275.52,9102.0
2021-05-25 11:00:00,275.36,275.47,274.9,275.21,7736.0,275.36,275.47,274.9,275.21,7736.0
2021-05-25 11:10:00,275.25,275.25,274.71,275.09,12984.0,275.25,275.25,274.71,275.09,12984.0
2021-05-25 11:20:00,275.02,275.15,274.36,274.91,13713.0,275.02,275.15,274.36,274.91,13713.0
2021-05-25 11:30:00,275.08,275.28,274.44,274.92,12867.0,275.08,275.28,274.44,274.92,12867.0
2021-05-25 11:40:00,274.9,275.38,274.73,275.09,6987.0,274.9,275.38,274.73,275.09,6987.0
2021-05-25 11:50:00,275.14,275.26,274.75,275.21,5653.0,275.14,275.26,274.75,275.21,5653.0
2021-05-25 12:00:00,275.28,275.28,274.74,274.82,3200.0,275.28,275.28,274.74,274.82,3200.0
2021-05-25 12:10:00,274.88,274.88,274.52,274.76,3461.0,274.88,274.88,274.52,274.76,3461.0
2021-05-25 12:20:00,274.82,274.86,274.43,274.5,8964.0,274.82,274.86,274.43,274.5,8964.0
2021-05-25 12:30:00,274.44,274.73,274.36,274.68,3474.0,274.44,274.73,274.36,274.68,3474.0
2021-05-25 12:40:00,274.6,275.24,274.49,275.1,7579.0,274.6,275.24,274.49,275.1,7579.0
2021-05-25 12:50:00,275.07,275.13,274.5,274.51,8747.0,275.07,275.13,274.5,274.51,8747.0
2021-05-25 13:00:00,274.37,274.41,273.9,274.0,6795.0,274.37,274.41,273.9,274.0,6795.0
2021-05-25 13:10:00,273.99,274.79,273.93,274.53,8922.0,273.99,274.79,273.93,274.53,8922.0
2021-05-25 13:20:00,274.54,274.72,274.19,274.29,4317.0,274.54,274.72,274.19,274.29,4317.0
2021-05-25 13:30:00,274.33,274.33,273.57,273.69,26357.0,274.33,274.33,273.57,273.69,26357.0
2021-05-25 13:40:00,273.69,273.96,273.52,273.73,8394.0,273.69,273.96,273.52,273.73,8394.0
2021-05-25 13:50:00,273.7,274.01,273.55,273.75,8678.0,273.7,274.01,273.55,273.75,8678.0
2021-05-25 14:00:00,273.73,273.97,273.52,273.85,8050.0,273.73,273.97,273.52,273.85,8050.0
2021-05-25 14:10:00,273.79,273.96,273.59,273.75,6782.0,273.79,273.96,273.59,273.75,6782.0
2021-05-25 14:20:00,273.8,274.01,273.6,273.9,6608.0,273.8,274.01,273.6,273.9,6608.0
2021-05-25 14:30:00,273.96,274.46,273.95,274.28,6616.0,273.96,274.46,273.95,274.28,6616.0
2021-05-25 14:40:00,274.28,274.36,274.05,274.27,2078.0,274.28,274.36,274.05,274.27,2078.0
2021-05-25 14:50:00,274.3,274.3,273.78,274.18,4973.0,274.3,274.3,273.78,274.18,4973.0
2021-05-25 15:00:00,274.04,274.1,273.49,274.03,10431.0,274.04,274.1,273.49,274.03,10431.0
2021-05-25 15:10:00,273.84,273.95,273.53,273.59,8585.0,273.84,273.95,273.53,273.59,8585.0
2021-05-25 15:20:00,273.66,274.27,273.52,274.1,11397.0,273.66,274.27,273.52,274.1,11397.0
2021-05-25 15:30:00,274.19,274.9,274.14,274.82,18235.0,274.19,274.9,274.14,274.82,18235.0
2021-05-25 15:40:00,274.85,274.91,273.9,273.9,24747.0,274.85,274.91,273.9,273.9,24747.0
2021-05-25 15:50:00,273.9,273.91,272.96,273.44,116788.0,273.9,273.91,272.96,273.44,116788.0
2021-05-26 09:30:00,273.54,274.14,271.2,271.92,24499.0,273.54,274.14,271.2,271.92,24499.0
2021-05-26 09:40:00,271.75,271.76,270.29,270.34,33104.0,271.75,271.76,270.29,270.34,33104.0
2021-05-26 09:50:00,270.29,274.35,269.74,270.96,138682.0,270.29,274.35,269.74,270.96,138682.0
2021-05-26 10:00:00,270.86,271.08,269.22,269.82,28805.0,270.86,271.08,269.22,269.82,28805.0
2021-05-26 10:10:00,269.83,270.54,269.53,270.34,19304.0,269.83,270.54,269.53,270.34,19304.0
2021-05-26 10:20:00,270.42,271.0,270.39,270.74,9862.0,270.42,271.0,270.39,270.74,9862.0
2021-05-26 10:30:00,270.59,270.79,269.94,270.46,10412.0,270.59,270.79,269.94,270.46,10412.0
2021-05-26 10:40:00,270.57,270.57,269.91,270.48,5954.0,270.57,270.57,269.91,270.48,5954.0
2021-05-26 10:50:00,270.52,271.43,270.52,271.2,12018.0,270.52,271.43,270.52,271.2,12018.0
2021-05-26 11:00:00,271.31,271.58,270.9,271.19,13590.0,271.31,271.58,270.9,271.19,13590.0
2021-05-26 11:10:00,270.9,270.91,270.18,270.63,17302.0,270.9,270.91,270.18,270.63,17302.0
2021-05-26 11:20:00,270.42,270.78,270.04,270.17,6408.0,270.42,270.78,270.04,270.17,6408.0
2021-05-26 11:30:00,270.31,270.36,269.69,270.28,13059.0,270.31,270.36,269.69,270.28,13059.0
2021-05-26 11:40:00,270.27,270.27,269.44,269.56,8326.0,270.27,270.27,269.44,269.56,8326.0
2021-05-26 11:50:00,269.78,269.91,269.6,269.63,7108.0,269.78,269.91,269.6,269.63,7108.0
2021-05-26 12:00:00,269.54,270.17,269.54,269.88,9606.0,269.54,270.17,269.54,269.88,9606.0
2021-05-26 12:10:00,269.94,270.66,269.86,270.02,6694.0,269.94,270.66,269.86,270.02,6694.0
2021-05-26 12:20:00,270.01,270.34,269.87,270.34,10346.0,270.01,270.34,269.87,270.34,10346.0
2021-05-26 12:30:00,270.3,270.6,270.21,270.55,5856.0,270.3,270.6,270.21,270.55,5856.0
2021-05-26 12:40:00,270.54,270.77,270.19,270.33,17383.0,270.54,270.77,270.19,270.33,17383.0
2021-05-26 12:50:00,270.17,270.18,269.39,269.52,26522.0,270.17,270.18,269.39,269.52,26522.0
2021-05-26 13:00:00,269.56,270.67,269.1,270.27,28886.0,269.56,270.67,269.1,270.27,28886.0
2021-05-26 13:10:00,270.29,270.36,270.07,270.07,4978.0,270.29,270.36,270.07,270.07,4978.0
2021-05-26 13:20:00,270.23,270.3,270.05,270.21,2670.0,270.23,270.3,270.05,270.21,2670.0
2021-05-26 13:30:00,270.28,270.3,270.03,270.16,3101.0,270.28,270.3,270.03,270.16,3101.0
2021-05-26 13:40:00,270.15,270.15,269.79,269.81,2768.0,270.15,270.15,269.79,269.81,2768.0
2021-05-26 13:50:00,269.75,269.95,269.64,269.86,3570.0,269.75,269.95,269.64,269.86,3570.0
2021-05-26 14:00:00,269.81,269.81,269.25,269.53,11916.0,269.81,269.81,269.25,269.53,11916.0
2021-05-26 14:10:00,269.53,269.73,269.4,269.55,5682.0,269.53,269.73,269.4,269.55,5682.0
2021-05-26 14:20:00,269.58,269.76,269.52,269.52,4492.0,269.58,269.76,269.52,269.52,4492.0
2021-05-26 14:30:00,269.54,269.62,268.88,269.15,48871.0,269.54,269.62,268.88,269.15,48871.0
2021-05-26 14:40:00,269.15,269.75,269.01,269.1,39620.0,269.15,269.75,269.01,269.1,39620.0
2021-05-26 14:50:00,269.19,269.44,269.14,269.39,9759.0,269.19,269.44,269.14,269.39,9759.0
2021-05-26 15:00:00,269.32,269.44,268.82,268.82,20592.0,269.32,269.44,268.82,268.82,20592.0
2021-05-26 15:10:00,268.97,269.92,268.79,269.74,45853.0,268.97,269.92,268.79,269.74,45853.0
2021-05-26 15:20:00,269.64,269.84,269.3,269.71,13741.0,269.64,269.84,269.3,269.71,13741.0
2021-05-26 15:30:00,269.77,269.77,269.01,269.27,16834.0,269.77,269.77,269.01,269.27,16834.0
2021-05-26 15:40:00,269.3,269.36,267.93,268.12,87623.0,269.3,269.36,267.93,268.12,87623.0
2021-05-26 15:50:00,268.14,268.25,266.23,267.94,183814.0,268.14,268.25,266.23,267.94,183814.0
2021-05-27 09:30:00,269.1,269.1,266.31,267.38,29287.0,269.1,269.1,266.31,267.38,29287.0
2021-05-27 09:40:00,267.65,267.95,267.09,267.15,17449.0,267.65,267.95,267.09,267.15,17449.0
2021-05-27 09:50:00,267.14,267.66,266.68,267.02,16833.0,267.14,267.66,266.68,267.02,16833.0
2021-05-27 10:00:00,266.99,267.19,266.66,267.19,8027.0,266.99,267.19,266.66,267.19,8027.0
2021-05-27 10:10:00,267.13,268.11,267.12,267.48,11656.0,267.13,268.11,267.12,267.48,11656.0
2021-05-27 10:20:00,267.6,267.61,267.18,267.51,7904.0,267.6,267.61,267.18,267.51,7904.0
2021-05-27 10:30:00,267.59,267.84,267.27,267.61,21287.0,267.59,267.84,267.27,267.61,21287.0
2021-05-27 10:40:00,267.54,268.03,267.45,267.45,10621.0,267.54,268.03,267.45,267.45,10621.0
2021-05-27 10:50:00,267.64,267.64,266.84,266.91,18711.0,267.64,267.64,266.84,266.91,18711.0
2021-05-27 11:00:00,266.91,267.54,266.81,267.44,10654.0,266.91,267.54,266.81,267.44,10654.0
2021-05-27 11:10:00,267.57,267.95,267.47,267.78,7746.0,267.57,267.95,267.47,267.78,7746.0
2021-05-27 11:20:00,267.64,267.77,267.11,267.14,7427.0,267.64,267.77,267.11,267.14,7427.0
2021-05-27 11:30:00,267.07,267.66,266.9,267.52,6707.0,267.07,267.66,266.9,267.52,6707.0
2021-05-27 11:40:00,267.55,267.7,267.26,267.65,9428.0,267.55,267.7,267.26,267.65,9428.0
2021-05-27 11:50:00,267.52,267.64,267.13,267.63,6549.0,267.52,267.64,267.13,267.63,6549.0
2021-05-27 12:00:00,267.42,267.66,267.33,267.49,10769.0,267.42,267.66,267.33,267.49,10769.0
2021-05-27 12:10:00,267.48,268.11,267.43,268.02,11481.0,267.48,268.11,267.43,268.02,11481.0
2021-05-27 12:20:00,267.99,268.16,267.83,267.83,6690.0,267.99,268.16,267.83,267.83,6690.0
2021-05-27 12:30:00,267.76,267.91,267.42,267.62,9046.0,267.76,267.91,267.42,267.62,9046.0
2021-05-27 12:40:00,267.58,267.85,267.39,267.68,6429.0,267.58,267.85,267.39,267.68,6429.0
2021-05-27 12:50:00,267.69,268.22,267.61,267.87,19158.0,267.69,268.22,267.61,267.87,19158.0
2021-05-27 13:00:00,267.81,268.16,267.32,268.16,19365.0,267.81,268.16,267.32,268.16,19365.0
2021-05-27 13:10:00,268.22,268.22,267.5,267.53,11224.0,268.22,268.22,267.5,267.53,11224.0
2021-05-27 13:20:00,267.51,267.52,266.67,266.68,14793.0,267.51,267.52,266.67,266.68,14793.0
2021-05-27 13:30:00,266.68,267.39,266.52,267.18,18002.0,266.68,267.39,266.52,267.18,18002.0
2021-05-27 13:40:00,267.23,267.23,266.94,267.11,10125.0,267.23,267.23,266.94,267.11,10125.0
2021-05-27 13:50:00,267.18,267.47,267.1,267.11,5020.0,267.18,267.47,267.1,267.11,5020.0
2021-05-27 14:00:00,267.15,267.21,266.8,266.8,10611.0,267.15,267.21,266.8,266.8,10611.0
2021-05-27 14:10:00,266.79,266.96,266.37,266.48,16300.0,266.79,266.96,266.37,266.48,16300.0
2021-05-27 14:20:00,266.49,266.97,266.3,266.97,14779.0,266.49,266.97,266.3,266.97,14779.0
2021-05-27 14:30:00,266.93,267.15,266.9,266.94,12523.0,266.93,267.15,266.9,266.94,12523.0
2021-05-27 14:40:00,266.98,267.55,266.92,267.17,19029.0,266.98,267.55,266.92,267.17,19029.0
2021-05-27 14:50:00,267.17,267.65,267.11,267.41,9911.0,267.17,267.65,267.11,267.41,9911.0
2021-05-27 15:00:00,267.59,267.59,267.1,267.13,7079.0,267.59,267.59,267.1,267.13,7079.0
2021-05-27 15:10:00,267.09,267.72,267.0,267.7,11610.0,267.09,267.72,267.0,267.7,11610.0
2021-05-27 15:20:00,267.64,267.67,267.21,267.47,10783.0,267.64,267.67,267.21,267.47,10783.0
2021-05-27 15:30:00,267.47,267.99,267.24,267.8,17524.0,267.47,267.99,267.24,267.8,17524.0
2021-05-27 15:40:00,267.77,267.8,267.39,267.55,30566.0,267.77,267.8,267.39,267.55,30566.0
2021-05-27 15:50:00,267.49,267.8,266.0,267.37,87480.0,267.49,267.8,266.0,267.37,87480.0
2021-05-28 09:30:00,269.0,271.99,268.5,271.08,36811.0,269.0,271.99,268.5,271.08,36811.0
2021-05-28 09:40:00,270.63,271.16,269.47,269.47,19177.0,270.63,271.16,269.47,269.47,19177.0
2021-05-28 09:50:00,269.44,270.48,269.41,270.12,16619.0,269.44,270.48,269.41,270.12,16619.0
2021-05-28 10:00:00,270.19,270.58,269.21,270.44,23877.0,270.19,270.58,269.21,270.44,23877.0
2021-05-28 10:10:00,270.46,270.98,269.0,269.08,26767.0,270.46,270.98,269.0,269.08,26767.0
2021-05-28 10:20:00,269.32,270.99,269.31,270.3,15692.0,269.32,270.99,269.31,270.3,15692.0
2021-05-28 10:30:00,270.5,270.64,268.61,269.45,16802.0,270.5,270.64,268.61,269.45,16802.0
2021-05-28 10:40:00,269.3,270.34,269.18,269.82,15476.0,269.3,270.34,269.18,269.82,15476.0
2021-05-28 10:50:00,269.75,269.76,268.1,268.5,22501.0,269.75,269.76,268.1,268.5,22501.0
2021-05-28 11:00:00,268.31,268.84,268.11,268.47,7323.0,268.31,268.84,268.11,268.47,7323.0
2021-05-28 11:10:00,268.61,268.92,268.29,268.63,4995.0,268.61,268.92,268.29,268.63,4995.0
2021-05-28 11:20:00,268.51,268.65,267.82,267.82,11296.0,268.51,268.65,267.82,267.82,11296.0
2021-05-28 11:30:00,267.94,268.5,267.84,268.15,8180.0,267.94,268.5,267.84,268.15,8180.0
2021-05-28 11:40:00,268.19,268.6,267.99,268.44,9900.0,268.19,268.6,267.99,268.44,9900.0
2021-05-28 11:50:00,268.35,268.79,268.01,268.01,4900.0,268.35,268.79,268.01,268.01,4900.0
2021-05-28 12:00:00,268.11,268.44,267.95,268.12,3030.0,268.11,268.44,267.95,268.12,3030.0
2021-05-28 12:10:00,267.96,268.21,267.86,267.86,3048.0,267.96,268.21,267.86,267.86,3048.0
2021-05-28 12:20:00,267.87,268.14,267.54,268.13,4628.0,267.87,268.14,267.54,268.13,4628.0
2021-05-28 12:30:00,268.1,268.42,268.05,268.14,2979.0,268.1,268.42,268.05,268.14,2979.0
2021-05-28 12:40:00,268.18,268.18,267.66,267.95,9352.0,268.18,268.18,267.66,267.95,9352.0
2021-05-28 12:50:00,267.81,267.96,267.73,267.75,4575.0,267.81,267.96,267.73,267.75,4575.0
2021-05-28 13:00:00,267.89,267.95,267.73,267.75,18485.0,267.89,267.95,267.73,267.75,18485.0
2021-05-28 13:10:00,267.73,267.81,267.55,267.64,8023.0,267.73,267.81,267.55,267.64,8023.0
2021-05-28 13:20:00,267.69,267.78,267.13,267.3,8816.0,267.69,267.78,267.13,267.3,8816.0
2021-05-28 13:30:00,267.23,267.73,267.21,267.21,7311.0,267.23,267.73,267.21,267.21,7311.0
2021-05-28 13:40:00,267.16,267.41,267.05,267.07,6692.0,267.16,267.41,267.05,267.07,6692.0
2021-05-28 13:50:00,267.15,267.19,266.25,266.46,19042.0,267.15,267.19,266.25,266.46,19042.0
2021-05-28 14:00:00,266.53,266.61,266.22,266.31,5720.0,266.53,266.61,266.22,266.31,5720.0
2021-05-28 14:10:00,266.29,266.77,266.04,266.53,13943.0,266.29,266.77,266.04,266.53,13943.0
2021-05-28 14:20:00,266.46,266.67,266.4,266.66,14492.0,266.46,266.67,266.4,266.66,14492.0
2021-05-28 14:30:00,266.57,266.79,266.42,266.54,2509.0,266.57,266.79,266.42,266.54,2509.0
2021-05-28 14:40:00,266.74,266.77,266.0,266.54,15474.0,266.74,266.77,266.0,266.54,15474.0
2021-05-28 14:50:00,266.51,266.61,266.26,266.42,3689.0,266.51,266.61,266.26,266.42,3689.0
2021-05-28 15:00:00,266.36,266.47,266.13,266.21,5950.0,266.36,266.47,266.13,266.21,5950.0
2021-05-28 15:10:00,266.16,266.83,266.1,266.64,9789.0,266.16,266.83,266.1,266.64,9789.0
2021-05-28 15:20:00,266.64,267.18,266.62,267.18,4567.0,266.64,267.18,266.62,267.18,4567.0
2021-05-28 15:30:00,267.06,267.39,267.05,267.08,7513.0,267.06,267.39,267.05,267.08,7513.0
2021-05-28 15:40:00,267.11,267.46,266.79,267.46,16906.0,267.11,267.46,266.79,267.46,16906.0
2021-05-28 15:50:00,267.48,268.0,267.3,267.49,61131.0,267.48,268.0,267.3,267.49,61131.0
2021-06-01 09:30:00,272.62,272.75,268.5,268.51,45462.0,272.62,272.75,268.5,268.51,45462.0
2021-06-01 09:40:00,269.0,269.27,267.88,268.14,31978.0,269.0,269.27,267.88,268.14,31978.0
2021-06-01 09:50:00,268.17,269.95,268.15,269.73,28748.0,268.17,269.95,268.15,269.73,28748.0
2021-06-01 10:00:00,269.73,269.73,268.4,268.96,15419.0,269.73,269.73,268.4,268.96,15419.0
2021-06-01 10:10:00,269.04,269.18,267.8,268.59,17032.0,269.04,269.18,267.8,268.59,17032.0
2021-06-01 10:20:00,268.59,268.59,267.5,267.69,11873.0,268.59,268.59,267.5,267.69,11873.0
2021-06-01 10:30:00,267.78,268.14,267.52,267.94,19066.0,267.78,268.14,267.52,267.94,19066.0
2021-06-01 10:40:00,268.03,268.32,267.69,267.69,12293.0,268.03,268.32,267.69,267.69,12293.0
2021-06-01 10:50:00,267.64,267.73,266.43,266.71,21063.0,267.64,267.73,266.43,266.71,21063.0
2021-06-01 11:00:00,266.68,267.04,265.0,265.59,26767.0,266.68,267.04,265.0,265.59,26767.0
2021-06-01 11:10:00,265.78,266.06,265.61,266.06,6320.0,265.78,266.06,265.61,266.06,6320.0
2021-06-01 11:20:00,266.02,266.06,265.25,265.5,11987.0,266.02,266.06,265.25,265.5,11987.0
2021-06-01 11:30:00,265.5,265.65,265.21,265.52,12226.0,265.5,265.65,265.21,265.52,12226.0
2021-06-01 11:40:00,265.56,265.93,265.27,265.37,10432.0,265.56,265.93,265.27,265.37,10432.0
2021-06-01 11:50:00,265.27,265.44,264.81,264.91,17564.0,265.27,265.44,264.81,264.91,17564.0
2021-06-01 12:00:00,265.03,265.79,264.9,265.75,9449.0,265.03,265.79,264.9,265.75,9449.0
2021-06-01 12:10:00,265.75,265.77,264.68,264.93,8274.0,265.75,265.77,264.68,264.93,8274.0
2021-06-01 12:20:00,265.11,265.37,265.03,265.14,5325.0,265.11,265.37,265.03,265.14,5325.0
2021-06-01 12:30:00,265.33,265.37,265.0,265.18,9100.0,265.33,265.37,265.0,265.18,9100.0
2021-06-01 12:40:00,265.22,265.53,265.0,265.09,11486.0,265.22,265.53,265.0,265.09,11486.0
2021-06-01 12:50:00,265.02,265.2,264.89,264.89,12316.0,265.02,265.2,264.89,264.89,12316.0
2021-06-01 13:00:00,264.94,264.98,264.17,264.66,17853.0,264.94,264.98,264.17,264.66,17853.0
2021-06-01 13:10:00,264.61,265.16,264.35,264.42,8779.0,264.61,265.16,264.35,264.42,8779.0
2021-06-01 13:20:00,264.42,264.42,264.12,264.4,7559.0,264.42,264.42,264.12,264.4,7559.0
2021-06-01 13:30:00,264.44,264.81,264.2,264.81,11060.0,264.44,264.81,264.2,264.81,11060.0
2021-06-01 13:40:00,264.92,265.1,264.64,264.64,7913.0,264.92,265.1,264.64,264.64,7913.0
2021-06-01 13:50:00,264.6,265.27,264.6,265.11,12346.0,264.6,265.27,264.6,265.11,12346.0
2021-06-01 14:00:00,265.0,265.06,264.51,264.8,8354.0,265.0,265.06,264.51,264.8,8354.0
2021-06-01 14:10:00,264.71,265.03,264.58,265.0,9775.0,264.71,265.03,264.58,265.0,9775.0
2021-06-01 14:20:00,264.97,265.06,264.79,264.91,8483.0,264.97,265.06,264.79,264.91,8483.0
2021-06-01 14:30:00,264.9,265.02,264.69,264.92,5512.0,264.9,265.02,264.69,264.92,5512.0
2021-06-01 14:40:00,264.89,265.1,264.86,265.0,9702.0,264.89,265.1,264.86,265.0,9702.0
2021-06-01 14:50:00,265.0,265.05,264.88,265.0,10904.0,265.0,265.05,264.88,265.0,10904.0
2021-06-01 15:00:00,264.87,265.5,264.87,265.37,13712.0,264.87,265.5,264.87,265.37,13712.0
2021-06-01 15:10:00,265.46,265.6,265.09,265.54,10348.0,265.46,265.6,265.09,265.54,10348.0
2021-06-01 15:20:00,265.58,266.61,265.53,266.52,13888.0,265.58,266.61,265.53,266.52,13888.0
2021-06-01 15:30:00,266.62,266.89,266.38,266.72,16709.0,266.62,266.89,266.38,266.72,16709.0
2021-06-01 15:40:00,266.73,267.07,266.53,267.07,20158.0,266.73,267.07,266.53,267.07,20158.0
2021-06-01 15:50:00,267.0,267.59,266.59,267.16,94322.0,267.0,267.59,266.59,267.16,94322.0
2021-06-02 09:30:00,269.27,270.03,268.32,268.98,38134.0,269.27,270.03,268.32,268.98,38134.0
2021-06-02 09:40:00,269.16,270.35,268.47,270.09,35545.0,269.16,270.35,268.47,270.09,35545.0
2021-06-02 09:50:00,270.18,271.0,269.87,270.82,25191.0,270.18,271.0,269.87,270.82,25191.0
2021-06-02 10:00:00,270.63,271.86,270.44,271.66,21291.0,270.63,271.86,270.44,271.66,21291.0
2021-06-02 10:10:00,271.65,271.79,270.87,270.87,21213.0,271.65,271.79,270.87,270.87,21213.0
2021-06-02 10:20:00,270.75,271.08,270.21,270.81,14967.0,270.75,271.08,270.21,270.81,14967.0
2021-06-02 10:30:00,270.87,271.15,269.71,269.99,20696.0,270.87,271.15,269.71,269.99,20696.0
2021-06-02 10:40:00,269.91,270.11,269.07,269.23,13722.0,269.91,270.11,269.07,269.23,13722.0
2021-06-02 10:50:00,269.33,269.64,268.75,269.44,17220.0,269.33,269.64,268.75,269.44,17220.0
2021-06-02 11:00:00,269.53,269.89,269.26,269.7,9869.0,269.53,269.89,269.26,269.7,9869.0
2021-06-02 11:10:00,269.46,270.08,269.46,269.52,8053.0,269.46,270.08,269.46,269.52,8053.0
2021-06-02 11:20:00,269.53,270.43,269.53,270.35,12504.0,269.53,270.43,269.53,270.35,12504.0
2021-06-02 11:30:00,270.55,270.98,269.91,270.07,17900.0,270.55,270.98,269.91,270.07,17900.0
2021-06-02 11:40:00,270.01,270.36,269.94,270.19,7361.0,270.01,270.36,269.94,270.19,7361.0
2021-06-02 11:50:00,270.26,270.31,269.51,269.57,11350.0,270.26,270.31,269.51,269.57,11350.0
2021-06-02 12:00:00,269.45,269.84,269.2,269.72,8628.0,269.45,269.84,269.2,269.72,8628.0
2021-06-02 12:10:00,269.5,269.71,268.68,268.68,25933.0,269.5,269.71,268.68,268.68,25933.0
2021-06-02 12:20:00,268.7,269.18,268.5,269.05,9184.0,268.7,269.18,268.5,269.05,9184.0
2021-06-02 12:30:00,269.22,269.22,268.23,268.47,9955.0,269.22,269.22,268.23,268.47,9955.0
2021-06-02 12:40:00,268.46,268.5,268.03,268.4,9292.0,268.46,268.5,268.03,268.4,9292.0
2021-06-02 12:50:00,268.54,269.14,268.32,269.13,12181.0,268.54,269.14,268.32,269.13,12181.0
2021-06-02 13:00:00,269.03,269.24,268.57,268.82,5982.0,269.03,269.24,268.57,268.82,5982.0
2021-06-02 13:10:00,268.77,268.78,268.08,268.08,5392.0,268.77,268.78,268.08,268.08,5392.0
2021-06-02 13:20:00,268.08,268.34,267.78,268.26,9018.0,268.08,268.34,267.78,268.26,9018.0
2021-06-02 13:30:00,268.19,268.83,268.0,268.5,12654.0,268.19,268.83,268.0,268.5,12654.0
2021-06-02 13:40:00,268.52,268.52,268.1,268.17,9854.0,268.52,268.52,268.1,268.17,9854.0
2021-06-02 13:50:00,268.18,268.79,268.04,268.69,14357.0,268.18,268.79,268.04,268.69,14357.0
2021-06-02 14:00:00,268.79,269.14,268.65,268.84,7031.0,268.79,269.14,268.65,268.84,7031.0
2021-06-02 14:10:00,268.92,268.94,268.22,268.56,12460.0,268.92,268.94,268.22,268.56,12460.0
2021-06-02 14:20:00,268.52,268.9,268.52,268.88,11310.0,268.52,268.9,268.52,268.88,11310.0
2021-06-02 14:30:00,268.8,268.83,268.2,268.33,12244.0,268.8,268.83,268.2,268.33,12244.0
2021-06-02 14:40:00,268.32,268.64,268.32,268.49,5666.0,268.32,268.64,268.32,268.49,5666.0
2021-06-02 14:50:00,268.43,268.76,268.24,268.56,7420.0,268.43,268.76,268.24,268.56,7420.0
2021-06-02 15:00:00,268.55,268.79,268.46,268.6,12167.0,268.55,268.79,268.46,268.6,12167.0
2021-06-02 15:10:00,268.63,269.42,268.48,269.19,10976.0,268.63,269.42,268.48,269.19,10976.0
2021-06-02 15:20:00,269.24,269.47,268.79,269.2,10582.0,269.24,269.47,268.79,269.2,10582.0
2021-06-02 15:30:00,269.17,269.2,268.55,268.71,13690.0,269.17,269.2,268.55,268.71,13690.0
2021-06-02 15:40:00,268.75,269.27,268.65,269.03,31267.0,268.75,269.27,268.65,269.03,31267.0
2021-06-02 15:50:00,269.03,269.36,268.65,269.33,38360.0,269.03,269.36,268.65,269.33,38360.0
2021-06-03 09:30:00,271.49,271.49,268.37,268.41,50347.0,271.49,271.49,268.37,268.41,50347.0
2021-06-03 09:40:00,268.18,268.4,266.55,266.69,25915.0,268.18,268.4,266.55,266.69,25915.0
2021-06-03 09:50:00,266.69,267.5,266.43,267.5,23606.0,266.69,267.5,266.43,267.5,23606.0
2021-06-03 10:00:00,267.52,268.87,267.1,268.87,18983.0,267.52,268.87,267.1,268.87,18983.0
2021-06-03 10:10:00,268.8,269.55,268.67,269.4,9709.0,268.8,269.55,268.67,269.4,9709.0
2021-06-03 10:20:00,269.45,269.65,267.77,268.02,10917.0,269.45,269.65,267.77,268.02,10917.0
2021-06-03 10:30:00,267.89,268.24,267.78,267.93,12798.0,267.89,268.24,267.78,267.93,12798.0
2021-06-03 10:40:00,267.86,268.2,267.42,268.11,12653.0,267.86,268.2,267.42,268.11,12653.0
2021-06-03 10:50:00,267.97,268.53,267.96,268.48,12697.0,267.97,268.53,267.96,268.48,12697.0
2021-06-03 11:00:00,268.81,268.84,268.29,268.83,8208.0,268.81,268.84,268.29,268.83,8208.0
2021-06-03 11:10:00,268.8,268.97,268.36,268.77,9095.0,268.8,268.97,268.36,268.77,9095.0
2021-06-03 11:20:00,268.74,269.3,268.5,268.98,8612.0,268.74,269.3,268.5,268.98,8612.0
2021-06-03 11:30:00,269.04,269.05,268.58,268.68,6888.0,269.04,269.05,268.58,268.68,6888.0
2021-06-03 11:40:00,268.67,269.41,268.5,269.41,16437.0,268.67,269.41,268.5,269.41,16437.0
2021-06-03 11:50:00,269.36,270.59,269.3,270.37,36903.0,269.36,270.59,269.3,270.37,36903.0
2021-06-03 12:00:00,270.29,270.71,269.75,270.08,16295.0,270.29,270.71,269.75,270.08,16295.0
2021-06-03 12:10:00,270.08,270.6,270.02,270.46,7652.0,270.08,270.6,270.02,270.46,7652.0
2021-06-03 12:20:00,270.34,271.0,270.18,271.0,7658.0,270.34,271.0,270.18,271.0,7658.0
2021-06-03 12:30:00,270.89,270.93,270.64,270.65,8164.0,270.89,270.93,270.64,270.65,8164.0
2021-06-03 12:40:00,270.59,271.81,270.58,271.71,9808.0,270.59,271.81,270.58,271.71,9808.0
2021-06-03 12:50:00,271.64,272.11,271.19,271.52,22481.0,271.64,272.11,271.19,271.52,22481.0
2021-06-03 13:00:00,271.56,271.66,270.88,271.06,11934.0,271.56,271.66,270.88,271.06,11934.0
2021-06-03 13:10:00,271.16,271.38,270.8,270.93,16358.0,271.16,271.38,270.8,270.93,16358.0
2021-06-03 13:20:00,270.8,270.92,269.88,270.26,18209.0,270.8,270.92,269.88,270.26,18209.0
2021-06-03 13:30:00,270.16,270.56,270.12,270.25,8607.0,270.16,270.56,270.12,270.25,8607.0
2021-06-03 13:40:00,270.25,270.27,270.02,270.21,8749.0,270.25,270.27,270.02,270.21,8749.0
2021-06-03 13:50:00,270.18,270.82,270.01,270.39,12245.0,270.18,270.82,270.01,270.39,12245.0
2021-06-03 14:00:00,270.5,270.62,270.24,270.44,5229.0,270.5,270.62,270.24,270.44,5229.0
2021-06-03 14:10:00,270.52,270.7,270.37,270.52,3617.0,270.52,270.7,270.37,270.52,3617.0
2021-06-03 14:20:00,270.46,270.46,270.07,270.37,6869.0,270.46,270.46,270.07,270.37,6869.0
2021-06-03 14:30:00,270.37,270.69,270.12,270.15,6564.0,270.37,270.69,270.12,270.15,6564.0
2021-06-03 14:40:00,270.25,270.33,269.65,269.84,7106.0,270.25,270.33,269.65,269.84,7106.0
2021-06-03 14:50:00,269.78,270.35,269.65,270.34,20278.0,269.78,270.35,269.65,270.34,20278.0
2021-06-03 15:00:00,270.29,270.89,270.22,270.37,7816.0,270.29,270.89,270.22,270.37,7816.0
2021-06-03 15:10:00,270.45,270.98,270.37,270.9,5646.0,270.45,270.98,270.37,270.9,5646.0
2021-06-03 15:20:00,271.0,271.26,270.88,271.23,15021.0,271.0,271.26,270.88,271.23,15021.0
2021-06-03 15:30:00,271.31,271.95,271.18,271.77,29840.0,271.31,271.95,271.18,271.77,29840.0
2021-06-03 15:40:00,271.87,272.0,271.11,271.7,21664.0,271.87,272.0,271.11,271.7,21664.0
2021-06-03 15:50:00,271.66,272.87,271.53,272.55,80461.0,271.66,272.87,271.53,272.55,80461.0
2021-06-04 09:30:00,274.17,276.35,273.5,273.86,89829.0,274.17,276.35,273.5,273.86,89829.0
2021-06-04 09:40:00,273.88,275.11,273.36,274.61,38803.0,273.88,275.11,273.36,274.61,38803.0
2021-06-04 09:50:00,274.29,274.81,273.71,274.11,25112.0,274.29,274.81,273.71,274.11,25112.0
2021-06-04 10:00:00,274.04,276.89,273.91,276.64,51225.0,274.04,276.89,273.91,276.64,51225.0
2021-06-04 10:10:00,276.6,278.65,276.49,278.5,33721.0,276.6,278.65,276.49,278.5,33721.0
2021-06-04 10:20:00,278.48,278.58,277.3,278.26,30428.0,278.48,278.58,277.3,278.26,30428.0
2021-06-04 10:30:00,278.2,281.72,278.0,281.45,58452.0,278.2,281.72,278.0,281.45,58452.0
2021-06-04 10:40:00,281.4,281.5,280.22,281.07,37832.0,281.4,281.5,280.22,281.07,37832.0
2021-06-04 10:50:00,281.29,287.69,280.79,285.43,118142.0,281.29,287.69,280.79,285.43,118142.0
2021-06-04 11:00:00,284.9,286.72,283.95,286.44,36014.0,284.9,286.72,283.95,286.44,36014.0
2021-06-04 11:10:00,286.25,289.8,286.05,289.5,59525.0,286.25,289.8,286.05,289.5,59525.0
2021-06-04 11:20:00,289.7,291.71,286.28,287.12,103995.0,289.7,291.71,286.28,287.12,103995.0
2021-06-04 11:30:00,287.47,291.52,287.34,289.25,88937.0,287.47,291.52,287.34,289.25,88937.0
2021-06-04 11:40:00,289.41,289.41,287.6,288.26,34968.0,289.41,289.41,287.6,288.26,34968.0
2021-06-04 11:50:00,288.16,291.35,288.16,289.03,57908.0,288.16,291.35,288.16,289.03,57908.0
2021-06-04 12:00:00,289.0,289.5,286.71,286.86,35322.0,289.0,289.5,286.71,286.86,35322.0
2021-06-04 12:10:00,286.86,287.02,285.66,286.95,41128.0,286.86,287.02,285.66,286.95,41128.0
2021-06-04 12:20:00,286.93,286.93,285.11,285.7,17724.0,286.93,286.93,285.11,285.7,17724.0
2021-06-04 12:30:00,285.85,288.43,285.73,287.5,22081.0,285.85,288.43,285.73,287.5,22081.0
2021-06-04 12:40:00,287.5,288.94,286.49,286.95,19474.0,287.5,288.94,286.49,286.95,19474.0
2021-06-04 12:50:00,286.69,287.0,286.08,286.44,17924.0,286.69,287.0,286.08,286.44,17924.0
2021-06-04 13:00:00,286.49,288.68,286.44,288.02,33737.0,286.49,288.68,286.44,288.02,33737.0
2021-06-04 13:10:00,287.87,288.98,287.7,288.71,26674.0,287.87,288.98,287.7,288.71,26674.0
2021-06-04 13:20:00,288.73,289.8,288.5,289.19,27948.0,288.73,289.8,288.5,289.19,27948.0
2021-06-04 13:30:00,289.22,289.22,288.23,288.86,57946.0,289.22,289.22,288.23,288.86,57946.0
2021-06-04 13:40:00,288.94,290.99,288.83,290.77,66013.0,288.94,290.99,288.83,290.77,66013.0
2021-06-04 13:50:00,290.62,291.22,289.63,289.63,22187.0,290.62,291.22,289.63,289.63,22187.0
2021-06-04 14:00:00,289.67,289.9,287.6,287.78,22359.0,289.67,289.9,287.6,287.78,22359.0
2021-06-04 14:10:00,287.86,288.69,287.61,288.42,23543.0,287.86,288.69,287.61,288.42,23543.0
2021-06-04 14:20:00,288.54,288.73,287.4,288.73,24292.0,288.54,288.73,287.4,288.73,24292.0
2021-06-04 14:30:00,288.61,288.75,287.64,288.55,14843.0,288.61,288.75,287.64,288.55,14843.0
2021-06-04 14:40:00,288.8,289.54,288.07,288.12,26738.0,288.8,289.54,288.07,288.12,26738.0
2021-06-04 14:50:00,288.0,288.09,286.24,286.46,34902.0,288.0,288.09,286.24,286.46,34902.0
2021-06-04 15:00:00,286.64,287.77,286.46,286.95,29651.0,286.64,287.77,286.46,286.95,29651.0
2021-06-04 15:10:00,286.95,287.7,286.61,286.61,19402.0,286.95,287.7,286.61,286.61,19402.0
2021-06-04 15:20:00,286.63,286.96,285.5,285.6,22619.0,286.63,286.96,285.5,285.6,22619.0
2021-06-04 15:30:00,285.6,285.9,284.3,285.18,50687.0,285.6,285.9,284.3,285.18,50687.0
2021-06-04 15:40:00,285.22,286.7,285.22,286.51,59763.0,285.22,286.7,285.22,286.51,59763.0
2021-06-04 15:50:00,286.63,286.87,285.98,286.01,137242.0,286.63,286.87,285.98,286.01,137242.0
2021-06-07 09:30:00,295.35,295.35,288.0,292.77,175758.0,295.35,295.35,288.0,292.77,175758.0
2021-06-07 09:40:00,292.8,295.05,292.4,294.41,88525.0,292.8,295.05,292.4,294.41,88525.0
2021-06-07 09:50:00,294.61,295.71,286.02,286.02,93399.0,294.61,295.71,286.02,286.02,93399.0
2021-06-07 10:00:00,286.23,290.35,286.22,290.04,99469.0,286.23,290.35,286.22,290.04,99469.0
2021-06-07 10:10:00,290.1,290.73,287.77,288.02,65976.0,290.1,290.73,287.77,288.02,65976.0
2021-06-07 10:20:00,288.04,288.22,287.0,287.62,29324.0,288.04,288.22,287.0,287.62,29324.0
2021-06-07 10:30:00,287.52,287.84,286.23,286.45,34234.0,287.52,287.84,286.23,286.45,34234.0
2021-06-07 10:40:00,286.47,286.47,286.0,286.43,9379.0,286.47,286.47,286.0,286.43,9379.0
2021-06-07 10:50:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 11:00:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 11:10:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 11:20:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 11:30:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 11:40:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 11:50:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 12:00:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 12:10:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 12:20:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 12:30:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 12:40:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 12:50:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 13:00:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 13:10:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 13:20:00,286.43,286.43,286.42,286.43,1.0,286.43,286.43,286.42,286.43,1.0
2021-06-07 13:30:00,440.0,468.55,418.0,428.6,3233790.0,440.0,468.55,418.0,428.6,3233790.0
2021-06-07 13:40:00,424.0,425.0,402.4,409.58,1775792.0,424.0,425.0,402.4,409.58,1775792.0
2021-06-07 13:50:00,409.5,418.0,399.0,412.12,933953.0,409.5,418.0,399.0,412.12,933953.0
2021-06-07 14:00:00,411.43,418.0,405.83,412.15,594329.0,411.43,418.0,405.83,412.15,594329.0
2021-06-07 14:10:00,412.07,415.0,404.1,405.86,444969.0,412.07,415.0,404.1,405.86,444969.0
2021-06-07 14:20:00,405.5,411.37,404.56,405.5,344280.0,405.5,411.37,404.56,405.5,344280.0
2021-06-07 14:30:00,405.44,408.32,395.3,401.58,615290.0,405.44,408.32,395.3,401.58,615290.0
2021-06-07 14:40:00,401.58,417.12,399.71,400.08,724114.0,401.58,417.12,399.71,400.08,724114.0
2021-06-07 14:50:00,400.37,404.66,396.41,398.99,513660.0,400.37,404.66,396.41,398.99,513660.0
2021-06-07 15:00:00,398.94,402.83,398.1,401.59,392500.0,398.94,402.83,398.1,401.59,392500.0
2021-06-07 15:10:00,401.61,403.65,398.36,402.1,310445.0,401.61,403.65,398.36,402.1,310445.0
2021-06-07 15:20:00,401.7,402.5,400.21,400.89,366669.0,401.7,402.5,400.21,400.89,366669.0
2021-06-07 15:30:00,400.98,401.97,391.0,392.69,575749.0,400.98,401.97,391.0,392.69,575749.0
2021-06-07 15:40:00,392.62,397.75,392.22,393.9,415067.0,392.62,397.75,392.22,393.9,415067.0
2021-06-07 15:50:00,394.0,399.5,393.84,395.64,847202.0,394.0,399.5,393.84,395.64,847202.0
2021-06-08 09:30:00,389.14,394.99,381.1,385.27,938613.0,389.14,394.99,381.1,385.27,938613.0
2021-06-08 09:40:00,385.28,393.53,384.0,387.53,521610.0,385.28,393.53,384.0,387.53,521610.0
2021-06-08 09:50:00,387.44,392.0,382.92,391.24,441169.0,387.44,392.0,382.92,391.24,441169.0
2021-06-08 10:00:00,391.41,392.3,383.79,384.03,304565.0,391.41,392.3,383.79,384.03,304565.0
2021-06-08 10:10:00,384.33,387.5,381.57,382.62,281107.0,384.33,387.5,381.57,382.62,281107.0
2021-06-08 10:20:00,383.54,384.85,380.0,383.78,320464.0,383.54,384.85,380.0,383.78,320464.0
2021-06-08 10:30:00,383.97,384.19,378.34,379.73,265140.0,383.97,384.19,378.34,379.73,265140.0
2021-06-08 10:40:00,379.43,382.16,377.59,382.16,221134.0,379.43,382.16,377.59,382.16,221134.0
2021-06-08 10:50:00,381.91,381.97,377.01,377.92,183248.0,381.91,381.97,377.01,377.92,183248.0
2021-06-08 11:00:00,377.96,380.95,377.74,379.4,164799.0,377.96,380.95,377.74,379.4,164799.0
2021-06-08 11:10:00,379.46,381.47,376.64,376.96,210164.0,379.46,381.47,376.64,376.96,210164.0
2021-06-08 11:20:00,376.87,377.67,374.05,376.66,227690.0,376.87,377.67,374.05,376.66,227690.0
2021-06-08 11:30:00,376.66,377.65,373.0,374.9,269064.0,376.66,377.65,373.0,374.9,269064.0
2021-06-08 11:40:00,374.93,378.47,373.44,377.89,144369.0,374.93,378.47,373.44,377.89,144369.0
2021-06-08 11:50:00,377.8,380.2,376.32,379.84,194157.0,377.8,380.2,376.32,379.84,194157.0
2021-06-08 12:00:00,379.64,381.9,378.83,381.9,189393.0,379.64,381.9,378.83,381.9,189393.0
2021-06-08 12:10:00,381.88,383.8,379.33,382.63,173046.0,381.88,383.8,379.33,382.63,173046.0
2021-06-08 12:20:00,382.77,385.69,382.37,385.5,225940.0,382.77,385.69,382.37,385.5,225940.0
2021-06-08 12:30:00,385.6,394.47,385.37,393.17,494942.0,385.6,394.47,385.37,393.17,494942.0
2021-06-08 12:40:00,392.79,394.42,387.33,387.34,329797.0,392.79,394.42,387.33,387.34,329797.0
2021-06-08 12:50:00,387.52,391.08,387.11,389.7,282237.0,387.52,391.08,387.11,389.7,282237.0
2021-06-08 13:00:00,389.7,392.19,387.57,389.25,188603.0,389.7,392.19,387.57,389.25,188603.0
2021-06-08 13:10:00,389.5,391.6,387.28,391.09,109940.0,389.5,391.6,387.28,391.09,109940.0
2021-06-08 13:20:00,391.2,395.98,390.7,391.31,324762.0,391.2,395.98,390.7,391.31,324762.0
2021-06-08 13:30:00,391.65,394.53,390.32,394.18,137217.0,391.65,394.53,390.32,394.18,137217.0
2021-06-08 13:40:00,394.09,394.09,391.22,392.48,103451.0,394.09,394.09,391.22,392.48,103451.0
2021-06-08 13:50:00,391.95,393.16,389.75,390.18,120191.0,391.95,393.16,389.75,390.18,120191.0
2021-06-08 14:00:00,389.9,390.52,388.13,388.97,116673.0,389.9,390.52,388.13,388.97,116673.0
2021-06-08 14:10:00,388.97,390.82,388.8,390.14,98584.0,388.97,390.82,388.8,390.14,98584.0
2021-06-08 14:20:00,390.14,390.51,389.46,390.12,62312.0,390.14,390.51,389.46,390.12,62312.0
2021-06-08 14:30:00,390.06,391.35,388.31,390.95,140413.0,390.06,391.35,388.31,390.95,140413.0
2021-06-08 14:40:00,390.65,396.99,390.64,396.06,173521.0,390.65,396.99,390.64,396.06,173521.0
2021-06-08 14:50:00,396.52,399.07,394.0,396.29,278886.0,396.52,399.07,394.0,396.29,278886.0
2021-06-08 15:00:00,396.35,396.67,392.11,392.69,195912.0,396.35,396.67,392.11,392.69,195912.0
2021-06-08 15:10:00,392.72,394.05,391.59,393.42,116337.0,392.72,394.05,391.59,393.42,116337.0
2021-06-08 15:20:00,393.31,394.27,389.7,391.78,153748.0,393.31,394.27,389.7,391.78,153748.0
2021-06-08 15:30:00,391.73,393.6,391.03,391.49,143526.0,391.73,393.6,391.03,391.49,143526.0
2021-06-08 15:40:00,391.61,395.55,390.71,394.29,224389.0,391.61,395.55,390.71,394.29,224389.0
2021-06-08 15:50:00,394.72,395.96,393.42,395.12,289843.0,394.72,395.96,393.42,395.12,289843.0
2021-06-09 09:30:00,394.76,400.0,390.84,396.16,373751.0,394.76,400.0,390.84,396.16,373751.0
2021-06-09 09:40:00,397.0,405.8,396.08,405.33,450507.0,397.0,405.8,396.08,405.33,450507.0
2021-06-09 09:50:00,404.98,409.96,402.9,409.22,562422.0,404.98,409.96,402.9,409.22,562422.0
2021-06-09 10:00:00,409.02,409.97,404.5,406.35,268657.0,409.02,409.97,404.5,406.35,268657.0
2021-06-09 10:10:00,406.44,407.79,404.95,406.96,139621.0,406.44,407.79,404.95,406.96,139621.0
2021-06-09 10:20:00,406.89,412.8,404.69,412.01,346509.0,406.89,412.8,404.69,412.01,346509.0
2021-06-09 10:30:00,411.89,414.8,409.68,411.04,224858.0,411.89,414.8,409.68,411.04,224858.0
2021-06-09 10:40:00,411.64,413.93,408.49,410.2,175565.0,411.64,413.93,408.49,410.2,175565.0
2021-06-09 10:50:00,410.4,410.86,407.0,409.58,98523.0,410.4,410.86,407.0,409.58,98523.0
2021-06-09 11:00:00,409.79,410.75,406.11,407.14,184855.0,409.79,410.75,406.11,407.14,184855.0
2021-06-09 11:10:00,407.33,408.18,404.53,404.53,118389.0,407.33,408.18,404.53,404.53,118389.0
2021-06-09 11:20:00,404.72,405.1,403.32,403.88,92023.0,404.72,405.1,403.32,403.88,92023.0
2021-06-09 11:30:00,403.75,404.53,401.99,403.18,56861.0,403.75,404.53,401.99,403.18,56861.0
2021-06-09 11:40:00,403.01,405.99,402.77,404.46,89189.0,403.01,405.99,402.77,404.46,89189.0
2021-06-09 11:50:00,404.54,404.78,402.51,402.52,56030.0,404.54,404.78,402.51,402.52,56030.0
2021-06-09 12:00:00,402.75,403.9,402.0,403.9,55647.0,402.75,403.9,402.0,403.9,55647.0
2021-06-09 12:10:00,403.75,405.97,403.51,404.84,81433.0,403.75,405.97,403.51,404.84,81433.0
2021-06-09 12:20:00,404.61,406.52,404.6,406.25,47985.0,404.61,406.52,404.6,406.25,47985.0
2021-06-09 12:30:00,406.12,408.24,406.01,407.14,40354.0,406.12,408.24,406.01,407.14,40354.0
2021-06-09 12:40:00,406.92,407.45,405.94,406.61,17845.0,406.92,407.45,405.94,406.61,17845.0
2021-06-09 12:50:00,406.6,409.3,406.47,407.69,57142.0,406.6,409.3,406.47,407.69,57142.0
2021-06-09 13:00:00,407.82,410.71,407.31,410.23,125342.0,407.82,410.71,407.31,410.23,125342.0
2021-06-09 13:10:00,409.64,410.42,408.79,409.13,54106.0,409.64,410.42,408.79,409.13,54106.0
2021-06-09 13:20:00,408.87,409.78,407.58,407.76,21692.0,408.87,409.78,407.58,407.76,21692.0
2021-06-09 13:30:00,408.08,408.12,404.93,406.03,31315.0,408.08,408.12,404.93,406.03,31315.0
2021-06-09 13:40:00,405.74,405.98,404.39,404.84,30377.0,405.74,405.98,404.39,404.84,30377.0
2021-06-09 13:50:00,405.23,405.69,404.76,405.28,16808.0,405.23,405.69,404.76,405.28,16808.0
2021-06-09 14:00:00,405.27,405.76,404.76,405.63,19122.0,405.27,405.76,404.76,405.63,19122.0
2021-06-09 14:10:00,405.58,407.77,404.83,407.03,81732.0,405.58,407.77,404.83,407.03,81732.0
2021-06-09 14:20:00,406.99,407.27,404.37,405.16,31024.0,406.99,407.27,404.37,405.16,31024.0
2021-06-09 14:30:00,405.01,406.98,404.75,405.72,33900.0,405.01,406.98,404.75,405.72,33900.0
2021-06-09 14:40:00,405.61,405.78,404.0,404.56,34653.0,405.61,405.78,404.0,404.56,34653.0
2021-06-09 14:50:00,404.64,405.42,404.02,404.98,28694.0,404.64,405.42,404.02,404.98,28694.0
2021-06-09 15:00:00,404.63,404.98,403.75,403.92,29474.0,404.63,404.98,403.75,403.92,29474.0
2021-06-09 15:10:00,404.04,405.47,403.41,404.84,72917.0,404.04,405.47,403.41,404.84,72917.0
2021-06-09 15:20:00,404.92,406.65,404.92,406.65,31378.0,404.92,406.65,404.92,406.65,31378.0
2021-06-09 15:30:00,406.43,407.76,405.54,407.47,66984.0,406.43,407.76,405.54,407.47,66984.0
2021-06-09 15:40:00,407.24,407.24,403.79,406.33,73552.0,407.24,407.24,403.79,406.33,73552.0
2021-06-09 15:50:00,406.03,408.49,405.2,406.73,279778.0,406.03,408.49,405.2,406.73,279778.0
2021-06-10 09:30:00,406.83,413.86,404.25,411.01,254820.0,406.83,413.86,404.25,411.01,254820.0
2021-06-10 09:40:00,411.38,419.98,411.01,418.07,270111.0,411.38,419.98,411.01,418.07,270111.0
2021-06-10 09:50:00,417.78,419.0,415.25,416.99,225339.0,417.78,419.0,415.25,416.99,225339.0
2021-06-10 10:00:00,417.0,418.31,415.08,415.61,91868.0,417.0,418.31,415.08,415.61,91868.0
2021-06-10 10:10:00,415.4,419.13,414.91,418.93,108538.0,415.4,419.13,414.91,418.93,108538.0
2021-06-10 10:20:00,418.46,419.7,417.15,419.25,116071.0,418.46,419.7,417.15,419.25,116071.0
2021-06-10 10:30:00,419.39,422.66,419.0,419.7,125850.0,419.39,422.66,419.0,419.7,125850.0
2021-06-10 10:40:00,419.8,421.76,414.61,415.39,150739.0,419.8,421.76,414.61,415.39,150739.0
2021-06-10 10:50:00,415.35,417.69,414.02,417.38,120302.0,415.35,417.69,414.02,417.38,120302.0
2021-06-10 11:00:00,417.6,419.52,416.53,418.03,71963.0,417.6,419.52,416.53,418.03,71963.0
2021-06-10 11:10:00,418.17,422.09,417.71,421.56,96746.0,418.17,422.09,417.71,421.56,96746.0
2021-06-10 11:20:00,421.3,423.6,420.51,422.78,106556.0,421.3,423.6,420.51,422.78,106556.0
2021-06-10 11:30:00,422.69,424.67,422.69,423.71,68569.0,422.69,424.67,422.69,423.71,68569.0
2021-06-10 11:40:00,423.38,426.82,423.38,425.29,136077.0,423.38,426.82,423.38,425.29,136077.0
2021-06-10 11:50:00,425.33,425.71,422.01,422.54,181293.0,425.33,425.71,422.01,422.54,181293.0
2021-06-10 12:00:00,422.38,422.98,421.76,422.11,55551.0,422.38,422.98,421.76,422.11,55551.0
2021-06-10 12:10:00,422.23,423.27,421.8,422.56,27692.0,422.23,423.27,421.8,422.56,27692.0
2021-06-10 12:20:00,422.62,423.17,421.91,422.64,29157.0,422.62,423.17,421.91,422.64,29157.0
2021-06-10 12:30:00,422.77,423.18,422.0,423.07,31620.0,422.77,423.18,422.0,423.07,31620.0
2021-06-10 12:40:00,423.07,424.13,422.85,423.97,38063.0,423.07,424.13,422.85,423.97,38063.0
2021-06-10 12:50:00,424.02,425.33,423.7,424.48,65147.0,424.02,425.33,423.7,424.48,65147.0
2021-06-10 13:00:00,424.47,424.57,421.71,422.07,84347.0,424.47,424.57,421.71,422.07,84347.0
2021-06-10 13:10:00,421.93,424.11,420.78,423.32,42656.0,421.93,424.11,420.78,423.32,42656.0
2021-06-10 13:20:00,423.4,424.79,421.09,421.09,58557.0,423.4,424.79,421.09,421.09,58557.0
2021-06-10 13:30:00,421.1,422.04,420.34,421.46,22955.0,421.1,422.04,420.34,421.46,22955.0
2021-06-10 13:40:00,421.5,423.3,421.46,422.88,34308.0,421.5,423.3,421.46,422.88,34308.0
2021-06-10 13:50:00,422.35,423.48,421.5,423.12,20623.0,422.35,423.48,421.5,423.12,20623.0
2021-06-10 14:00:00,423.06,423.11,422.14,422.47,34169.0,423.06,423.11,422.14,422.47,34169.0
2021-06-10 14:10:00,422.2,422.2,421.11,421.99,39807.0,422.2,422.2,421.11,421.99,39807.0
2021-06-10 14:20:00,421.97,422.24,420.01,420.49,38561.0,421.97,422.24,420.01,420.49,38561.0
2021-06-10 14:30:00,420.48,422.56,420.01,422.22,36456.0,420.48,422.56,420.01,422.22,36456.0
2021-06-10 14:40:00,422.13,422.54,421.06,421.58,24715.0,422.13,422.54,421.06,421.58,24715.0
2021-06-10 14:50:00,421.55,422.11,420.92,421.76,26668.0,421.55,422.11,420.92,421.76,26668.0
2021-06-10 15:00:00,421.83,422.0,420.05,420.78,31610.0,421.83,422.0,420.05,420.78,31610.0
2021-06-10 15:10:00,420.93,421.64,419.53,420.1,45964.0,420.93,421.64,419.53,420.1,45964.0
2021-06-10 15:20:00,420.24,421.4,419.72,420.68,44062.0,420.24,421.4,419.72,420.68,44062.0
2021-06-10 15:30:00,420.59,420.91,419.01,419.59,54475.0,420.59,420.91,419.01,419.59,54475.0
2021-06-10 15:40:00,419.69,419.78,417.94,418.16,128150.0,419.69,419.78,417.94,418.16,128150.0
2021-06-10 15:50:00,418.16,418.23,414.33,414.7,286142.0,418.16,418.23,414.33,414.7,286142.0
2021-06-11 09:30:00,423.33,427.5,420.31,421.31,243502.0,423.33,427.5,420.31,421.31,243502.0
2021-06-11 09:40:00,421.61,422.49,416.0,416.55,98019.0,421.61,422.49,416.0,416.55,98019.0
2021-06-11 09:50:00,417.18,417.42,410.4,411.65,116262.0,417.18,417.42,410.4,411.65,116262.0
2021-06-11 10:00:00,411.36,411.65,406.53,407.98,157516.0,411.36,411.65,406.53,407.98,157516.0
2021-06-11 10:10:00,407.71,411.38,406.25,411.0,108811.0,407.71,411.38,406.25,411.0,108811.0
2021-06-11 10:20:00,411.44,411.44,407.85,407.86,82426.0,411.44,411.44,407.85,407.86,82426.0
2021-06-11 10:30:00,407.66,408.54,406.25,406.37,87571.0,407.66,408.54,406.25,406.37,87571.0
2021-06-11 10:40:00,406.99,408.15,406.25,407.31,41495.0,406.99,408.15,406.25,407.31,41495.0
2021-06-11 10:50:00,407.11,408.43,406.22,406.22,44680.0,407.11,408.43,406.22,406.22,44680.0
2021-06-11 11:00:00,406.11,406.69,404.76,404.76,74930.0,406.11,406.69,404.76,404.76,74930.0
2021-06-11 11:10:00,404.86,405.8,402.24,402.67,114167.0,404.86,405.8,402.24,402.67,114167.0
2021-06-11 11:20:00,402.3,405.59,402.3,403.5,67110.0,402.3,405.59,402.3,403.5,67110.0
2021-06-11 11:30:00,403.68,404.22,401.86,402.45,51855.0,403.68,404.22,401.86,402.45,51855.0
2021-06-11 11:40:00,402.68,402.82,400.41,401.2,77612.0,402.68,402.82,400.41,401.2,77612.0
2021-06-11 11:50:00,400.9,401.24,399.37,401.24,65279.0,400.9,401.24,399.37,401.24,65279.0
2021-06-11 12:00:00,401.06,401.74,399.69,400.32,48611.0,401.06,401.74,399.69,400.32,48611.0
2021-06-11 12:10:00,399.79,402.5,398.75,400.81,110422.0,399.79,402.5,398.75,400.81,110422.0
2021-06-11 12:20:00,400.91,401.41,398.96,400.04,60878.0,400.91,401.41,398.96,400.04,60878.0
2021-06-11 12:30:00,400.06,400.49,399.32,399.43,38023.0,400.06,400.49,399.32,399.43,38023.0
2021-06-11 12:40:00,399.5,400.49,399.0,399.68,43428.0,399.5,400.49,399.0,399.68,43428.0
2021-06-11 12:50:00,399.8,402.27,399.66,401.26,45430.0,399.8,402.27,399.66,401.26,45430.0
2021-06-11 13:00:00,401.12,401.6,400.54,401.34,26251.0,401.12,401.6,400.54,401.34,26251.0
2021-06-11 13:10:00,401.19,402.64,400.31,401.07,88055.0,401.19,402.64,400.31,401.07,88055.0
2021-06-11 13:20:00,401.02,401.39,399.9,400.01,25410.0,401.02,401.39,399.9,400.01,25410.0
2021-06-11 13:30:00,400.28,400.69,399.9,400.32,34467.0,400.28,400.69,399.9,400.32,34467.0
2021-06-11 13:40:00,400.32,401.26,399.88,400.66,41634.0,400.32,401.26,399.88,400.66,41634.0
2021-06-11 13:50:00,400.63,401.18,399.0,399.01,66879.0,400.63,401.18,399.0,399.01,66879.0
2021-06-11 14:00:00,399.11,400.0,398.3,398.3,69649.0,399.11,400.0,398.3,398.3,69649.0
2021-06-11 14:10:00,398.3,398.47,395.33,396.13,120765.0,398.3,398.47,395.33,396.13,120765.0
2021-06-11 14:20:00,396.19,399.9,396.0,397.28,65519.0,396.19,399.9,396.0,397.28,65519.0
2021-06-11 14:30:00,397.3,399.23,396.99,398.12,49484.0,397.3,399.23,396.99,398.12,49484.0
2021-06-11 14:40:00,398.29,398.47,396.33,396.53,32429.0,398.29,398.47,396.33,396.53,32429.0
2021-06-11 14:50:00,396.54,397.54,396.16,397.54,32419.0,396.54,397.54,396.16,397.54,32419.0
2021-06-11 15:00:00,397.62,398.52,397.49,398.24,34089.0,397.62,398.52,397.49,398.24,34089.0
2021-06-11 15:10:00,398.15,400.0,398.12,399.25,29786.0,398.15,400.0,398.12,399.25,29786.0
2021-06-11 15:20:00,399.17,399.4,398.29,398.49,37468.0,399.17,399.4,398.29,398.49,37468.0
2021-06-11 15:30:00,398.44,398.46,397.24,398.27,43517.0,398.44,398.46,397.24,398.27,43517.0
2021-06-11 15:40:00,398.16,398.45,397.41,397.84,51564.0,398.16,398.45,397.41,397.84,51564.0
2021-06-11 15:50:00,397.97,398.46,396.14,396.25,220345.0,397.97,398.46,396.14,396.25,220345.0
2021-06-14 09:30:00,396.24,402.75,395.14,400.43,137787.0,396.24,402.75,395.14,400.43,137787.0
2021-06-14 09:40:00,400.4,404.0,399.83,402.1,70460.0,400.4,404.0,399.83,402.1,70460.0
2021-06-14 09:50:00,402.25,406.5,401.85,406.1,78238.0,402.25,406.5,401.85,406.1,78238.0
2021-06-14 10:00:00,406.19,406.43,403.51,404.65,58825.0,406.19,406.43,403.51,404.65,58825.0
2021-06-14 10:10:00,404.81,405.86,403.26,403.54,55092.0,404.81,405.86,403.26,403.54,55092.0
2021-06-14 10:20:00,403.46,404.81,403.2,404.61,38699.0,403.46,404.81,403.2,404.61,38699.0
2021-06-14 10:30:00,404.64,407.84,404.0,406.7,82434.0,404.64,407.84,404.0,406.7,82434.0
2021-06-14 10:40:00,406.75,406.9,404.31,405.73,19046.0,406.75,406.9,404.31,405.73,19046.0
2021-06-14 10:50:00,405.92,406.66,405.46,406.5,25742.0,405.92,406.66,405.46,406.5,25742.0
2021-06-14 11:00:00,406.67,407.77,406.26,407.2,21754.0,406.67,407.77,406.26,407.2,21754.0
2021-06-14 11:10:00,407.32,409.88,406.43,408.61,45857.0,407.32,409.88,406.43,408.61,45857.0
2021-06-14 11:20:00,408.02,408.12,406.23,407.46,23540.0,408.02,408.12,406.23,407.46,23540.0
2021-06-14 11:30:00,407.46,408.46,406.75,406.79,15802.0,407.46,408.46,406.75,406.79,15802.0
2021-06-14 11:40:00,406.94,408.0,406.79,407.57,10476.0,406.94,408.0,406.79,407.57,10476.0
2021-06-14 11:50:00,407.73,408.56,406.99,407.32,15972.0,407.73,408.56,406.99,407.32,15972.0
2021-06-14 12:00:00,407.58,407.68,406.65,406.96,13608.0,407.58,407.68,406.65,406.96,13608.0
2021-06-14 12:10:00,406.77,407.33,406.47,406.95,13975.0,406.77,407.33,406.47,406.95,13975.0
2021-06-14 12:20:00,406.95,407.83,406.0,406.0,14256.0,406.95,407.83,406.0,406.0,14256.0
2021-06-14 12:30:00,405.83,406.58,405.0,406.05,22467.0,405.83,406.58,405.0,406.05,22467.0
2021-06-14 12:40:00,406.32,407.18,406.26,406.53,13103.0,406.32,407.18,406.26,406.53,13103.0
2021-06-14 12:50:00,406.42,407.0,406.01,406.95,13463.0,406.42,407.0,406.01,406.95,13463.0
2021-06-14 13:00:00,406.82,408.0,406.37,407.11,29891.0,406.82,408.0,406.37,407.11,29891.0
2021-06-14 13:10:00,407.36,408.31,407.08,407.36,19687.0,407.36,408.31,407.08,407.36,19687.0
2021-06-14 13:20:00,407.46,407.48,406.36,407.36,21809.0,407.46,407.48,406.36,407.36,21809.0
2021-06-14 13:30:00,407.31,408.33,407.31,407.9,18070.0,407.31,408.33,407.31,407.9,18070.0
2021-06-14 13:40:00,407.59,407.98,406.76,407.38,16136.0,407.59,407.98,406.76,407.38,16136.0
2021-06-14 13:50:00,407.35,407.59,405.56,405.88,19556.0,407.35,407.59,405.56,405.88,19556.0
2021-06-14 14:00:00,405.58,406.67,405.52,406.19,20229.0,405.58,406.67,405.52,406.19,20229.0
2021-06-14 14:10:00,406.23,406.52,405.93,405.93,10583.0,406.23,406.52,405.93,405.93,10583.0
2021-06-14 14:20:00,405.94,407.25,405.93,406.21,12867.0,405.94,407.25,405.93,406.21,12867.0
2021-06-14 14:30:00,406.48,406.61,405.46,406.06,12794.0,406.48,406.61,405.46,406.06,12794.0
2021-06-14 14:40:00,405.6,406.14,405.01,405.01,13700.0,405.6,406.14,405.01,405.01,13700.0
2021-06-14 14:50:00,405.15,405.39,404.21,404.26,18637.0,405.15,405.39,404.21,404.26,18637.0
2021-06-14 15:00:00,404.4,404.57,402.6,404.14,27854.0,404.4,404.57,402.6,404.14,27854.0
2021-06-14 15:10:00,403.98,404.12,403.25,403.72,14950.0,403.98,404.12,403.25,403.72,14950.0
2021-06-14 15:20:00,403.64,405.37,403.5,404.83,25811.0,403.64,405.37,403.5,404.83,25811.0
2021-06-14 15:30:00,404.96,406.49,404.78,405.92,20340.0,404.96,406.49,404.78,405.92,20340.0
2021-06-14 15:40:00,405.98,406.21,405.06,405.13,39677.0,405.98,406.21,405.06,405.13,39677.0
2021-06-14 15:50:00,405.04,406.26,404.85,406.16,78320.0,405.04,406.26,404.85,406.16,78320.0
2021-06-15 09:30:00,402.53,410.41,402.5,405.28,162508.0,402.53,410.41,402.5,405.28,162508.0
2021-06-15 09:40:00,405.44,406.12,404.15,406.02,20386.0,405.44,406.12,404.15,406.02,20386.0
2021-06-15 09:50:00,406.32,406.72,404.44,404.44,19714.0,406.32,406.72,404.44,404.44,19714.0
2021-06-15 10:00:00,404.44,404.67,401.62,402.06,42454.0,404.44,404.67,401.62,402.06,42454.0
2021-06-15 10:10:00,402.02,402.71,400.83,402.67,25512.0,402.02,402.71,400.83,402.67,25512.0
2021-06-15 10:20:00,402.57,404.1,401.35,401.88,43131.0,402.57,404.1,401.35,401.88,43131.0
2021-06-15 10:30:00,401.86,402.75,400.36,402.18,78922.0,401.86,402.75,400.36,402.18,78922.0
2021-06-15 10:40:00,402.15,403.39,401.8,403.39,20089.0,402.15,403.39,401.8,403.39,20089.0
2021-06-15 10:50:00,403.46,404.06,402.79,403.48,23557.0,403.46,404.06,402.79,403.48,23557.0
2021-06-15 11:00:00,403.34,403.87,402.05,403.4,43230.0,403.34,403.87,402.05,403.4,43230.0
2021-06-15 11:10:00,403.19,403.97,402.18,402.28,21753.0,403.19,403.97,402.18,402.28,21753.0
2021-06-15 11:20:00,402.36,403.94,402.34,402.93,31582.0,402.36,403.94,402.34,402.93,31582.0
2021-06-15 11:30:00,402.75,403.35,402.15,402.56,14696.0,402.75,403.35,402.15,402.56,14696.0
2021-06-15 11:40:00,402.88,404.3,402.6,404.08,67768.0,402.88,404.3,402.6,404.08,67768.0
2021-06-15 11:50:00,404.0,404.5,403.21,403.24,56120.0,404.0,404.5,403.21,403.24,56120.0
2021-06-15 12:00:00,403.28,403.74,402.0,402.0,11009.0,403.28,403.74,402.0,402.0,11009.0
2021-06-15 12:10:00,401.63,402.78,401.19,402.7,8021.0,401.63,402.78,401.19,402.7,8021.0
2021-06-15 12:20:00,402.7,402.7,400.35,400.44,7149.0,402.7,402.7,400.35,400.44,7149.0
2021-06-15 12:30:00,400.47,401.63,399.44,400.41,21599.0,400.47,401.63,399.44,400.41,21599.0
2021-06-15 12:40:00,400.26,400.65,400.0,400.33,8676.0,400.26,400.65,400.0,400.33,8676.0
2021-06-15 12:50:00,400.31,400.77,399.89,400.77,6435.0,400.31,400.77,399.89,400.77,6435.0
2021-06-15 13:00:00,400.8,400.8,400.24,400.3,7375.0,400.8,400.8,400.24,400.3,7375.0
2021-06-15 13:10:00,400.42,401.39,400.32,400.88,8391.0,400.42,401.39,400.32,400.88,8391.0
2021-06-15 13:20:00,401.07,401.53,401.0,401.53,5440.0,401.07,401.53,401.0,401.53,5440.0
2021-06-15 13:30:00,401.56,401.73,400.78,400.87,15163.0,401.56,401.73,400.78,400.87,15163.0
2021-06-15 13:40:00,400.75,400.82,399.89,400.25,11339.0,400.75,400.82,399.89,400.25,11339.0
2021-06-15 13:50:00,400.36,400.41,399.97,400.24,11779.0,400.36,400.41,399.97,400.24,11779.0
2021-06-15 14:00:00,400.1,400.9,399.89,400.41,8845.0,400.1,400.9,399.89,400.41,8845.0
2021-06-15 14:10:00,400.27,400.59,399.8,400.25,21689.0,400.27,400.59,399.8,400.25,21689.0
2021-06-15 14:20:00,400.15,400.38,399.73,400.11,17797.0,400.15,400.38,399.73,400.11,17797.0
2021-06-15 14:30:00,399.98,400.41,399.54,400.05,18662.0,399.98,400.41,399.54,400.05,18662.0
2021-06-15 14:40:00,399.86,399.91,398.49,399.28,26519.0,399.86,399.91,398.49,399.28,26519.0
2021-06-15 14:50:00,399.29,399.43,398.63,398.63,15166.0,399.29,399.43,398.63,398.63,15166.0
2021-06-15 15:00:00,398.58,398.87,397.58,397.9,23245.0,398.58,398.87,397.58,397.9,23245.0
2021-06-15 15:10:00,398.01,398.39,396.5,397.96,26296.0,398.01,398.39,396.5,397.96,26296.0
2021-06-15 15:20:00,398.16,398.16,396.02,396.64,24512.0,398.16,398.16,396.02,396.64,24512.0
2021-06-15 15:30:00,396.65,396.81,393.91,395.01,65434.0,396.65,396.81,393.91,395.01,65434.0
2021-06-15 15:40:00,394.98,395.57,394.68,395.16,43264.0,394.98,395.57,394.68,395.16,43264.0
2021-06-15 15:50:00,395.52,396.39,394.92,396.2,88722.0,395.52,396.39,394.92,396.2,88722.0
2021-06-16 09:30:00,394.3,396.45,393.42,394.8,45458.0,394.3,396.45,393.42,394.8,45458.0
2021-06-16 09:40:00,395.4,398.66,395.32,398.13,40076.0,395.4,398.66,395.32,398.13,40076.0
2021-06-16 09:50:00,398.32,403.01,398.0,402.14,73271.0,398.32,403.01,398.0,402.14,73271.0
2021-06-16 10:00:00,402.22,402.69,399.6,399.77,30654.0,402.22,402.69,399.6,399.77,30654.0
2021-06-16 10:10:00,399.6,402.18,399.6,401.99,18270.0,399.6,402.18,399.6,401.99,18270.0
2021-06-16 10:20:00,402.0,402.55,401.17,401.66,23136.0,402.0,402.55,401.17,401.66,23136.0
2021-06-16 10:30:00,401.65,401.81,400.35,401.12,22898.0,401.65,401.81,400.35,401.12,22898.0
2021-06-16 10:40:00,401.17,401.17,398.15,398.43,32726.0,401.17,401.17,398.15,398.43,32726.0
2021-06-16 10:50:00,398.14,399.25,397.98,398.96,15717.0,398.14,399.25,397.98,398.96,15717.0
2021-06-16 11:00:00,398.82,398.93,397.85,398.76,14766.0,398.82,398.93,397.85,398.76,14766.0
2021-06-16 11:10:00,398.88,399.77,398.88,399.03,21539.0,398.88,399.77,398.88,399.03,21539.0
2021-06-16 11:20:00,399.1,401.7,398.62,400.88,40677.0,399.1,401.7,398.62,400.88,40677.0
2021-06-16 11:30:00,400.91,401.08,398.26,398.65,9777.0,400.91,401.08,398.26,398.65,9777.0
2021-06-16 11:40:00,398.35,399.14,397.75,398.02,6635.0,398.35,399.14,397.75,398.02,6635.0
2021-06-16 11:50:00,397.87,398.09,396.62,396.78,7244.0,397.87,398.09,396.62,396.78,7244.0
2021-06-16 12:00:00,396.79,396.82,395.5,395.55,6873.0,396.79,396.82,395.5,395.55,6873.0
2021-06-16 12:10:00,395.83,396.52,394.72,395.0,17989.0,395.83,396.52,394.72,395.0,17989.0
2021-06-16 12:20:00,395.0,395.69,394.52,395.34,13399.0,395.0,395.69,394.52,395.34,13399.0
2021-06-16 12:30:00,395.38,395.45,394.07,395.04,10289.0,395.38,395.45,394.07,395.04,10289.0
2021-06-16 12:40:00,394.89,395.5,394.57,395.11,5463.0,394.89,395.5,394.57,395.11,5463.0
2021-06-16 12:50:00,395.22,395.36,394.23,394.24,7812.0,395.22,395.36,394.23,394.24,7812.0
2021-06-16 13:00:00,394.32,394.43,393.79,393.9,15394.0,394.32,394.43,393.79,393.9,15394.0
2021-06-16 13:10:00,393.87,394.64,392.42,392.67,18698.0,393.87,394.64,392.42,392.67,18698.0
2021-06-16 13:20:00,392.61,393.35,392.49,392.99,8770.0,392.61,393.35,392.49,392.99,8770.0
2021-06-16 13:30:00,393.03,393.59,392.61,393.44,10772.0,393.03,393.59,392.61,393.44,10772.0
2021-06-16 13:40:00,393.71,394.41,392.57,392.83,14239.0,393.71,394.41,392.57,392.83,14239.0
2021-06-16 13:50:00,392.79,394.06,392.74,393.63,9620.0,392.79,394.06,392.74,393.63,9620.0
2021-06-16 14:00:00,393.48,393.48,391.09,391.1,19048.0,393.48,393.48,391.09,391.1,19048.0
2021-06-16 14:10:00,391.3,391.97,389.2,389.91,39327.0,391.3,391.97,389.2,389.91,39327.0
2021-06-16 14:20:00,389.69,391.5,388.67,390.65,30545.0,389.69,391.5,388.67,390.65,30545.0
2021-06-16 14:30:00,390.57,391.1,389.83,390.0,13571.0,390.57,391.1,389.83,390.0,13571.0
2021-06-16 14:40:00,390.03,391.13,388.52,391.13,22673.0,390.03,391.13,388.52,391.13,22673.0
2021-06-16 14:50:00,390.88,392.5,390.34,391.79,9297.0,390.88,392.5,390.34,391.79,9297.0
2021-06-16 15:00:00,391.88,393.37,391.88,393.3,20063.0,391.88,393.37,391.88,393.3,20063.0
2021-06-16 15:10:00,392.89,395.42,392.86,394.62,21497.0,392.89,395.42,392.86,394.62,21497.0
2021-06-16 15:20:00,394.73,395.27,393.56,393.69,15380.0,394.73,395.27,393.56,393.69,15380.0
2021-06-16 15:30:00,393.43,394.28,392.8,393.57,20623.0,393.43,394.28,392.8,393.57,20623.0
2021-06-16 15:40:00,393.75,394.38,392.07,392.66,39539.0,393.75,394.38,392.07,392.66,39539.0
2021-06-16 15:50:00,392.52,393.06,391.25,391.51,53535.0,392.52,393.06,391.25,391.51,53535.0
2021-06-17 09:30:00,391.91,391.99,388.3,389.76,50762.0,391.91,391.99,388.3,389.76,50762.0
2021-06-17 09:40:00,389.77,389.91,387.63,389.03,39063.0,389.77,389.91,387.63,389.03,39063.0
2021-06-17 09:50:00,389.25,391.3,389.0,390.94,15833.0,389.25,391.3,389.0,390.94,15833.0
2021-06-17 10:00:00,391.06,394.6,391.04,392.51,28515.0,391.06,394.6,391.04,392.51,28515.0
2021-06-17 10:10:00,392.54,393.0,391.11,393.0,13486.0,392.54,393.0,391.11,393.0,13486.0
2021-06-17 10:20:00,393.14,394.17,392.22,393.1,15363.0,393.14,394.17,392.22,393.1,15363.0
2021-06-17 10:30:00,393.16,396.89,393.16,395.92,50915.0,393.16,396.89,393.16,395.92,50915.0
2021-06-17 10:40:00,395.89,396.48,394.89,395.04,14116.0,395.89,396.48,394.89,395.04,14116.0
2021-06-17 10:50:00,395.07,395.14,392.99,394.87,27862.0,395.07,395.14,392.99,394.87,27862.0
2021-06-17 11:00:00,395.12,395.45,392.26,392.26,43678.0,395.12,395.45,392.26,392.26,43678.0
2021-06-17 11:10:00,392.6,393.9,391.31,393.51,54167.0,392.6,393.9,391.31,393.51,54167.0
2021-06-17 11:20:00,393.62,393.9,391.18,391.66,23487.0,393.62,393.9,391.18,391.66,23487.0
2021-06-17 11:30:00,391.8,392.66,389.88,390.61,33775.0,391.8,392.66,389.88,390.61,33775.0
2021-06-17 11:40:00,390.53,390.53,388.24,388.98,27710.0,390.53,390.53,388.24,388.98,27710.0
2021-06-17 11:50:00,389.58,390.21,385.7,386.76,42644.0,389.58,390.21,385.7,386.76,42644.0
2021-06-17 12:00:00,386.76,388.0,386.34,387.27,27552.0,386.76,388.0,386.34,387.27,27552.0
2021-06-17 12:10:00,387.37,387.37,382.62,383.07,58506.0,387.37,387.37,382.62,383.07,58506.0
2021-06-17 12:20:00,383.19,384.24,380.54,380.8,72496.0,383.19,384.24,380.54,380.8,72496.0
2021-06-17 12:30:00,380.83,383.1,380.17,382.47,38439.0,380.83,383.1,380.17,382.47,38439.0
2021-06-17 12:40:00,382.93,383.7,382.21,382.29,12656.0,382.93,383.7,382.21,382.29,12656.0
2021-06-17 12:50:00,382.29,384.92,382.12,384.1,23586.0,382.29,384.92,382.12,384.1,23586.0
2021-06-17 13:00:00,383.91,385.08,383.87,384.8,13680.0,383.91,385.08,383.87,384.8,13680.0
2021-06-17 13:10:00,384.81,385.04,383.07,383.96,19891.0,384.81,385.04,383.07,383.96,19891.0
2021-06-17 13:20:00,384.08,385.71,384.08,385.53,11929.0,384.08,385.71,384.08,385.53,11929.0
2021-06-17 13:30:00,385.6,385.98,385.18,385.7,15628.0,385.6,385.98,385.18,385.7,15628.0
2021-06-17 13:40:00,385.7,385.89,385.33,385.78,11560.0,385.7,385.89,385.33,385.78,11560.0
2021-06-17 13:50:00,385.78,386.82,384.62,386.82,20583.0,385.78,386.82,384.62,386.82,20583.0
2021-06-17 14:00:00,386.32,386.86,385.31,385.97,20678.0,386.32,386.86,385.31,385.97,20678.0
2021-06-17 14:10:00,385.6,386.35,385.06,385.65,8197.0,385.6,386.35,385.06,385.65,8197.0
2021-06-17 14:20:00,385.94,386.02,384.96,385.01,12752.0,385.94,386.02,384.96,385.01,12752.0
2021-06-17 14:30:00,385.19,386.25,385.08,385.53,9389.0,385.19,386.25,385.08,385.53,9389.0
2021-06-17 14:40:00,385.31,385.68,385.28,385.4,4617.0,385.31,385.68,385.28,385.4,4617.0
2021-06-17 14:50:00,385.51,385.84,385.21,385.37,9431.0,385.51,385.84,385.21,385.37,9431.0
2021-06-17 15:00:00,385.28,385.93,385.19,385.56,10104.0,385.28,385.93,385.19,385.56,10104.0
2021-06-17 15:10:00,385.49,385.74,385.04,385.43,16388.0,385.49,385.74,385.04,385.43,16388.0
2021-06-17 15:20:00,385.4,385.67,384.78,384.85,20697.0,385.4,385.67,384.78,384.85,20697.0
2021-06-17 15:30:00,384.8,386.07,384.65,386.07,17941.0,384.8,386.07,384.65,386.07,17941.0
2021-06-17 15:40:00,385.93,386.5,385.62,385.99,19641.0,385.93,386.5,385.62,385.99,19641.0
2021-06-17 15:50:00,385.76,386.21,382.62,383.55,77937.0,385.76,386.21,382.62,383.55,77937.0
2021-06-18 09:30:00,387.86,389.75,382.64,386.38,173094.0,387.86,389.75,382.64,386.38,173094.0
2021-06-18 09:40:00,386.74,388.99,384.51,386.83,55235.0,386.74,388.99,384.51,386.83,55235.0
2021-06-18 09:50:00,386.65,387.34,385.09,385.15,26580.0,386.65,387.34,385.09,385.15,26580.0
2021-06-18 10:00:00,385.11,386.07,383.5,385.87,28812.0,385.11,386.07,383.5,385.87,28812.0
2021-06-18 10:10:00,385.98,386.46,385.0,385.24,27444.0,385.98,386.46,385.0,385.24,27444.0
2021-06-18 10:20:00,385.41,385.94,384.8,385.82,18961.0,385.41,385.94,384.8,385.82,18961.0
2021-06-18 10:30:00,385.88,385.97,384.3,384.3,16753.0,385.88,385.97,384.3,384.3,16753.0
2021-06-18 10:40:00,384.17,384.57,383.76,384.24,17774.0,384.17,384.57,383.76,384.24,17774.0
2021-06-18 10:50:00,384.24,385.62,384.03,384.15,24570.0,384.24,385.62,384.03,384.15,24570.0
2021-06-18 11:00:00,384.28,384.9,383.82,384.71,11281.0,384.28,384.9,383.82,384.71,11281.0
2021-06-18 11:10:00,384.47,384.7,383.39,384.12,27143.0,384.47,384.7,383.39,384.12,27143.0
2021-06-18 11:20:00,383.91,384.39,383.54,384.36,15430.0,383.91,384.39,383.54,384.36,15430.0
2021-06-18 11:30:00,384.1,385.5,384.08,385.29,11208.0,384.1,385.5,384.08,385.29,11208.0
2021-06-18 11:40:00,385.19,385.39,384.73,385.39,11869.0,385.19,385.39,384.73,385.39,11869.0
2021-06-18 11:50:00,385.63,386.02,384.75,384.89,24911.0,385.63,386.02,384.75,384.89,24911.0
2021-06-18 12:00:00,385.1,385.54,384.93,385.19,7293.0,385.1,385.54,384.93,385.19,7293.0
2021-06-18 12:10:00,385.01,385.15,383.57,383.81,8838.0,385.01,385.15,383.57,383.81,8838.0
2021-06-18 12:20:00,383.67,384.0,383.22,383.22,3140.0,383.67,384.0,383.22,383.22,3140.0
2021-06-18 12:30:00,383.19,383.33,381.69,381.97,12733.0,383.19,383.33,381.69,381.97,12733.0
2021-06-18 12:40:00,381.92,383.61,381.65,383.54,16750.0,381.92,383.61,381.65,383.54,16750.0
2021-06-18 12:50:00,383.38,383.84,382.78,382.9,10896.0,383.38,383.84,382.78,382.9,10896.0
2021-06-18 13:00:00,382.97,383.51,382.97,383.51,3965.0,382.97,383.51,382.97,383.51,3965.0
2021-06-18 13:10:00,383.47,384.12,383.34,383.73,5970.0,383.47,384.12,383.34,383.73,5970.0
2021-06-18 13:20:00,384.01,384.6,383.76,384.27,5924.0,384.01,384.6,383.76,384.27,5924.0
2021-06-18 13:30:00,384.34,385.45,384.29,384.98,19009.0,384.34,385.45,384.29,384.98,19009.0
2021-06-18 13:40:00,384.92,385.18,384.54,384.79,9364.0,384.92,385.18,384.54,384.79,9364.0
2021-06-18 13:50:00,384.69,385.73,384.57,385.11,11913.0,384.69,385.73,384.57,385.11,11913.0
2021-06-18 14:00:00,384.99,386.0,384.95,385.91,17013.0,384.99,386.0,384.95,385.91,17013.0
2021-06-18 14:10:00,385.77,386.33,385.71,386.06,11375.0,385.77,386.33,385.71,386.06,11375.0
2021-06-18 14:20:00,386.12,386.38,385.17,385.81,16847.0,386.12,386.38,385.17,385.81,16847.0
2021-06-18 14:30:00,385.66,385.66,384.87,385.45,13065.0,385.66,385.66,384.87,385.45,13065.0
2021-06-18 14:40:00,385.25,385.55,385.03,385.23,10571.0,385.25,385.55,385.03,385.23,10571.0
2021-06-18 14:50:00,385.33,385.52,384.53,384.74,14220.0,385.33,385.52,384.53,384.74,14220.0
2021-06-18 15:00:00,384.85,385.35,384.62,385.15,9106.0,384.85,385.35,384.62,385.15,9106.0
2021-06-18 15:10:00,385.27,385.38,384.76,385.19,12340.0,385.27,385.38,384.76,385.19,12340.0
2021-06-18 15:20:00,385.14,385.35,384.79,384.94,18251.0,385.14,385.35,384.79,384.94,18251.0
2021-06-18 15:30:00,385.01,385.13,383.97,384.2,25207.0,385.01,385.13,383.97,384.2,25207.0
2021-06-18 15:40:00,384.07,385.23,384.02,384.73,29692.0,384.07,385.23,384.02,384.73,29692.0
2021-06-18 15:50:00,384.75,391.0,384.71,388.44,258421.0,384.75,391.0,384.71,388.44,258421.0
2021-06-21 09:30:00,388.82,389.87,386.69,388.3,63404.0,388.82,389.87,386.69,388.3,63404.0
2021-06-21 09:40:00,388.43,388.7,384.12,384.54,60647.0,388.43,388.7,384.12,384.54,60647.0
2021-06-21 09:50:00,384.81,386.64,384.4,386.37,32925.0,384.81,386.64,384.4,386.37,32925.0
2021-06-21 10:00:00,386.28,389.74,386.28,388.87,53826.0,386.28,389.74,386.28,388.87,53826.0
2021-06-21 10:10:00,388.77,388.77,386.86,388.0,81845.0,388.77,388.77,386.86,388.0,81845.0
2021-06-21 10:20:00,388.08,388.71,387.66,387.99,27270.0,388.08,388.71,387.66,387.99,27270.0
2021-06-21 10:30:00,387.94,388.44,386.33,386.39,17856.0,387.94,388.44,386.33,386.39,17856.0
2021-06-21 10:40:00,386.27,386.89,386.16,386.42,24385.0,386.27,386.89,386.16,386.42,24385.0
2021-06-21 10:50:00,386.48,388.28,386.37,388.18,11736.0,386.48,388.28,386.37,388.18,11736.0
2021-06-21 11:00:00,388.15,389.48,387.65,389.32,29892.0,388.15,389.48,387.65,389.32,29892.0
2021-06-21 11:10:00,389.35,390.99,388.33,390.81,62308.0,389.35,390.99,388.33,390.81,62308.0
2021-06-21 11:20:00,390.63,390.86,390.16,390.2,24043.0,390.63,390.86,390.16,390.2,24043.0
2021-06-21 11:30:00,390.11,390.99,389.25,390.75,23976.0,390.11,390.99,389.25,390.75,23976.0
2021-06-21 11:40:00,390.61,390.88,389.1,389.92,21263.0,390.61,390.88,389.1,389.92,21263.0
2021-06-21 11:50:00,389.82,389.82,387.14,387.81,38653.0,389.82,389.82,387.14,387.81,38653.0
2021-06-21 12:00:00,387.5,388.07,387.15,387.53,20621.0,387.5,388.07,387.15,387.53,20621.0
2021-06-21 12:10:00,387.36,387.49,386.45,386.51,12438.0,387.36,387.49,386.45,386.51,12438.0
2021-06-21 12:20:00,386.51,386.51,385.69,385.86,6713.0,386.51,386.51,385.69,385.86,6713.0
2021-06-21 12:30:00,386.0,386.2,384.81,384.89,11969.0,386.0,386.2,384.81,384.89,11969.0
2021-06-21 12:40:00,384.89,385.32,384.31,384.5,17493.0,384.89,385.32,384.31,384.5,17493.0
2021-06-21 12:50:00,384.66,384.85,383.85,383.85,11364.0,384.66,384.85,383.85,383.85,11364.0
2021-06-21 13:00:00,383.95,385.52,383.68,384.99,15320.0,383.95,385.52,383.68,384.99,15320.0
2021-06-21 13:10:00,384.99,385.37,384.11,384.19,13643.0,384.99,385.37,384.11,384.19,13643.0
2021-06-21 13:20:00,384.25,384.54,383.07,383.52,22525.0,384.25,384.54,383.07,383.52,22525.0
2021-06-21 13:30:00,383.63,384.5,382.88,382.99,19730.0,383.63,384.5,382.88,382.99,19730.0
2021-06-21 13:40:00,383.07,383.5,382.28,382.6,23742.0,383.07,383.5,382.28,382.6,23742.0
2021-06-21 13:50:00,382.73,383.17,382.14,382.63,14905.0,382.73,383.17,382.14,382.63,14905.0
2021-06-21 14:00:00,382.39,382.62,381.75,382.04,17414.0,382.39,382.62,381.75,382.04,17414.0
2021-06-21 14:10:00,382.14,382.43,381.8,382.05,14082.0,382.14,382.43,381.8,382.05,14082.0
2021-06-21 14:20:00,382.03,382.05,380.81,381.0,23636.0,382.03,382.05,380.81,381.0,23636.0
2021-06-21 14:30:00,380.85,381.28,380.76,381.23,25560.0,380.85,381.28,380.76,381.23,25560.0
2021-06-21 14:40:00,381.12,381.15,379.11,379.86,47696.0,381.12,381.15,379.11,379.86,47696.0
2021-06-21 14:50:00,379.78,380.38,379.16,379.49,28807.0,379.78,380.38,379.16,379.49,28807.0
2021-06-21 15:00:00,379.4,380.39,379.32,379.83,25679.0,379.4,380.39,379.32,379.83,25679.0
2021-06-21 15:10:00,379.78,381.32,379.78,381.01,11924.0,379.78,381.32,379.78,381.01,11924.0
2021-06-21 15:20:00,380.91,381.11,380.52,380.85,22382.0,380.91,381.11,380.52,380.85,22382.0
2021-06-21 15:30:00,380.68,380.91,379.61,380.33,28918.0,380.68,380.91,379.61,380.33,28918.0
2021-06-21 15:40:00,380.34,380.87,380.1,380.65,24584.0,380.34,380.87,380.1,380.65,24584.0
2021-06-21 15:50:00,380.74,380.98,379.79,380.9,108678.0,380.74,380.98,379.79,380.9,108678.0
2021-06-22 09:30:00,379.95,381.0,376.09,380.5,63595.0,379.95,381.0,376.09,380.5,63595.0
2021-06-22 09:40:00,380.36,380.49,376.67,378.37,50087.0,380.36,380.49,376.67,378.37,50087.0
2021-06-22 09:50:00,378.21,379.89,377.8,378.78,33974.0,378.21,379.89,377.8,378.78,33974.0
2021-06-22 10:00:00,378.52,379.3,377.51,378.64,15238.0,378.52,379.3,377.51,378.64,15238.0
2021-06-22 10:10:00,378.65,379.26,377.27,378.1,15554.0,378.65,379.26,377.27,378.1,15554.0
2021-06-22 10:20:00,378.38,378.41,376.5,376.58,13803.0,378.38,378.41,376.5,376.58,13803.0
2021-06-22 10:30:00,376.48,376.74,375.03,376.2,29629.0,376.48,376.74,375.03,376.2,29629.0
2021-06-22 10:40:00,376.08,376.83,375.86,376.0,21526.0,376.08,376.83,375.86,376.0,21526.0
2021-06-22 10:50:00,376.19,376.55,375.1,376.37,15946.0,376.19,376.55,375.1,376.37,15946.0
2021-06-22 11:00:00,376.4,378.68,376.39,378.34,28042.0,376.4,378.68,376.39,378.34,28042.0
2021-06-22 11:10:00,378.43,378.95,377.6,377.86,15544.0,378.43,378.95,377.6,377.86,15544.0
2021-06-22 11:20:00,377.93,378.17,376.76,376.9,13960.0,377.93,378.17,376.76,376.9,13960.0
2021-06-22 11:30:00,376.91,377.43,376.29,376.94,15803.0,376.91,377.43,376.29,376.94,15803.0
2021-06-22 11:40:00,376.95,376.95,375.01,375.2,21956.0,376.95,376.95,375.01,375.2,21956.0
2021-06-22 11:50:00,375.19,375.9,375.1,375.25,18328.0,375.19,375.9,375.1,375.25,18328.0
2021-06-22 12:00:00,375.44,375.82,374.74,375.71,23409.0,375.44,375.82,374.74,375.71,23409.0
2021-06-22 12:10:00,375.68,377.54,375.67,376.51,25875.0,375.68,377.54,375.67,376.51,25875.0
2021-06-22 12:20:00,376.66,376.66,375.45,375.45,12517.0,376.66,376.66,375.45,375.45,12517.0
2021-06-22 12:30:00,375.44,376.1,374.86,375.13,15013.0,375.44,376.1,374.86,375.13,15013.0
2021-06-22 12:40:00,375.14,375.15,373.58,373.6,21663.0,375.14,375.15,373.58,373.6,21663.0
2021-06-22 12:50:00,373.58,374.94,373.27,374.65,24712.0,373.58,374.94,373.27,374.65,24712.0
2021-06-22 13:00:00,374.07,374.79,373.67,374.79,27778.0,374.07,374.79,373.67,374.79,27778.0
2021-06-22 13:10:00,374.86,375.26,374.57,374.82,14606.0,374.86,375.26,374.57,374.82,14606.0
2021-06-22 13:20:00,375.0,375.13,374.32,375.03,10634.0,375.0,375.13,374.32,375.03,10634.0
2021-06-22 13:30:00,374.87,374.98,374.31,374.68,9443.0,374.87,374.98,374.31,374.68,9443.0
2021-06-22 13:40:00,374.69,375.03,374.32,374.49,11645.0,374.69,375.03,374.32,374.49,11645.0
2021-06-22 13:50:00,374.41,374.52,371.0,372.81,46101.0,374.41,374.52,371.0,372.81,46101.0
2021-06-22 14:00:00,372.67,372.67,371.14,371.57,16276.0,372.67,372.67,371.14,371.57,16276.0
2021-06-22 14:10:00,371.5,371.62,369.49,370.33,60425.0,371.5,371.62,369.49,370.33,60425.0
2021-06-22 14:20:00,370.33,370.5,369.5,369.89,56539.0,370.33,370.5,369.5,369.89,56539.0
2021-06-22 14:30:00,369.81,371.22,369.71,370.66,58536.0,369.81,371.22,369.71,370.66,58536.0
2021-06-22 14:40:00,370.66,371.7,370.65,371.19,21839.0,370.66,371.7,370.65,371.19,21839.0
2021-06-22 14:50:00,371.15,373.71,371.11,373.31,27253.0,371.15,373.71,371.11,373.31,27253.0
2021-06-22 15:00:00,373.21,374.08,372.92,373.94,35423.0,373.21,374.08,372.92,373.94,35423.0
2021-06-22 15:10:00,373.54,374.67,373.54,374.38,13597.0,373.54,374.67,373.54,374.38,13597.0
2021-06-22 15:20:00,374.38,375.22,374.38,375.15,18566.0,374.38,375.22,374.38,375.15,18566.0
2021-06-22 15:30:00,375.19,375.69,374.76,375.25,32401.0,375.19,375.69,374.76,375.25,32401.0
2021-06-22 15:40:00,375.33,375.87,374.12,374.65,32969.0,375.33,375.87,374.12,374.65,32969.0
2021-06-22 15:50:00,374.78,375.17,374.12,374.34,62635.0,374.78,375.17,374.12,374.34,62635.0
2021-06-23 09:30:00,376.01,376.01,370.83,372.14,47822.0,376.01,376.01,370.83,372.14,47822.0
2021-06-23 09:40:00,371.56,371.85,368.41,369.56,32766.0,371.56,371.85,368.41,369.56,32766.0
2021-06-23 09:50:00,369.04,369.97,368.39,368.83,26141.0,369.04,369.97,368.39,368.83,26141.0
2021-06-23 10:00:00,368.95,370.37,366.36,366.7,47114.0,368.95,370.37,366.36,366.7,47114.0
2021-06-23 10:10:00,366.63,367.68,365.72,366.64,54174.0,366.63,367.68,365.72,366.64,54174.0
2021-06-23 10:20:00,366.43,367.45,366.11,367.4,25305.0,366.43,367.45,366.11,367.4,25305.0
2021-06-23 10:30:00,367.36,367.91,366.27,367.03,24556.0,367.36,367.91,366.27,367.03,24556.0
2021-06-23 10:40:00,367.25,367.76,367.12,367.6,22066.0,367.25,367.76,367.12,367.6,22066.0
2021-06-23 10:50:00,367.49,367.85,366.78,367.26,25252.0,367.49,367.85,366.78,367.26,25252.0
2021-06-23 11:00:00,367.44,367.51,365.09,365.44,41563.0,367.44,367.51,365.09,365.44,41563.0
2021-06-23 11:10:00,365.36,367.75,365.07,367.62,38470.0,365.36,367.75,365.07,367.62,38470.0
2021-06-23 11:20:00,367.55,367.76,367.03,367.57,23216.0,367.55,367.76,367.03,367.57,23216.0
2021-06-23 11:30:00,367.56,367.75,365.86,365.9,20590.0,367.56,367.75,365.86,365.9,20590.0
2021-06-23 11:40:00,365.85,365.88,364.51,364.77,36587.0,365.85,365.88,364.51,364.77,36587.0
2021-06-23 11:50:00,364.83,365.63,364.6,364.63,21329.0,364.83,365.63,364.6,364.63,21329.0
2021-06-23 12:00:00,364.65,365.65,364.3,365.65,22877.0,364.65,365.65,364.3,365.65,22877.0
2021-06-23 12:10:00,365.74,365.81,365.2,365.74,10185.0,365.74,365.81,365.2,365.74,10185.0
2021-06-23 12:20:00,365.6,366.19,365.31,365.52,12499.0,365.6,366.19,365.31,365.52,12499.0
2021-06-23 12:30:00,365.56,365.7,364.9,365.1,25940.0,365.56,365.7,364.9,365.1,25940.0
2021-06-23 12:40:00,365.2,366.76,365.1,366.59,23552.0,365.2,366.76,365.1,366.59,23552.0
2021-06-23 12:50:00,366.89,369.81,366.21,369.22,37540.0,366.89,369.81,366.21,369.22,37540.0
2021-06-23 13:00:00,369.33,369.38,368.0,368.56,15165.0,369.33,369.38,368.0,368.56,15165.0
2021-06-23 13:10:00,368.56,368.78,367.68,367.68,9238.0,368.56,368.78,367.68,367.68,9238.0
2021-06-23 13:20:00,367.41,368.73,367.35,368.25,12002.0,367.41,368.73,367.35,368.25,12002.0
2021-06-23 13:30:00,368.05,368.61,367.28,368.58,17628.0,368.05,368.61,367.28,368.58,17628.0
2021-06-23 13:40:00,368.5,369.15,368.4,368.63,15171.0,368.5,369.15,368.4,368.63,15171.0
2021-06-23 13:50:00,368.65,370.13,368.64,369.81,31317.0,368.65,370.13,368.64,369.81,31317.0
2021-06-23 14:00:00,369.87,372.93,369.48,372.11,39557.0,369.87,372.93,369.48,372.11,39557.0
2021-06-23 14:10:00,372.06,372.82,371.22,371.77,27418.0,372.06,372.82,371.22,371.77,27418.0
2021-06-23 14:20:00,371.87,372.37,370.4,371.25,25604.0,371.87,372.37,370.4,371.25,25604.0
2021-06-23 14:30:00,371.25,372.64,371.25,372.64,12059.0,371.25,372.64,371.25,372.64,12059.0
2021-06-23 14:40:00,372.6,372.6,371.5,371.84,19633.0,372.6,372.6,371.5,371.84,19633.0
2021-06-23 14:50:00,371.84,371.9,370.95,371.64,12042.0,371.84,371.9,370.95,371.64,12042.0
2021-06-23 15:00:00,371.66,371.88,370.61,370.61,19932.0,371.66,371.88,370.61,370.61,19932.0
2021-06-23 15:10:00,370.65,371.12,370.48,370.84,9756.0,370.65,371.12,370.48,370.84,9756.0
2021-06-23 15:20:00,370.93,372.92,370.68,372.57,50652.0,370.93,372.92,370.68,372.57,50652.0
2021-06-23 15:30:00,372.64,372.82,371.65,372.22,21192.0,372.64,372.82,371.65,372.22,21192.0
2021-06-23 15:40:00,372.25,372.41,371.83,372.08,31519.0,372.25,372.41,371.83,372.08,31519.0
2021-06-23 15:50:00,371.99,372.05,371.58,371.91,63643.0,371.99,372.05,371.58,371.91,63643.0
2021-06-24 09:30:00,349.96,355.43,347.0,352.41,360517.0,349.96,355.43,347.0,352.41,360517.0
2021-06-24 09:40:00,352.41,354.0,349.04,351.74,219299.0,352.41,354.0,349.04,351.74,219299.0
2021-06-24 09:50:00,351.74,353.04,349.3,351.8,146110.0,351.74,353.04,349.3,351.8,146110.0
2021-06-24 10:00:00,351.85,354.0,350.8,353.63,102778.0,351.85,354.0,350.8,353.63,102778.0
2021-06-24 10:10:00,353.89,355.99,352.75,355.69,127575.0,353.89,355.99,352.75,355.69,127575.0
2021-06-24 10:20:00,355.63,356.26,354.28,355.54,65643.0,355.63,356.26,354.28,355.54,65643.0
2021-06-24 10:30:00,355.69,358.21,354.31,358.18,97331.0,355.69,358.21,354.31,358.18,97331.0
2021-06-24 10:40:00,358.07,358.37,354.55,355.2,76478.0,358.07,358.37,354.55,355.2,76478.0
2021-06-24 10:50:00,355.07,355.21,353.5,353.5,65792.0,355.07,355.21,353.5,353.5,65792.0
2021-06-24 11:00:00,353.62,353.88,351.23,351.89,72702.0,353.62,353.88,351.23,351.89,72702.0
2021-06-24 11:10:00,351.89,352.54,347.82,348.99,105485.0,351.89,352.54,347.82,348.99,105485.0
2021-06-24 11:20:00,349.15,349.83,347.82,347.96,70006.0,349.15,349.83,347.82,347.96,70006.0
2021-06-24 11:30:00,348.07,351.6,347.86,350.5,71008.0,348.07,351.6,347.86,350.5,71008.0
2021-06-24 11:40:00,350.58,350.94,348.82,349.99,37549.0,350.58,350.94,348.82,349.99,37549.0
2021-06-24 11:50:00,350.0,350.64,349.22,349.83,30479.0,350.0,350.64,349.22,349.83,30479.0
2021-06-24 12:00:00,349.51,350.99,349.51,350.37,29564.0,349.51,350.99,349.51,350.37,29564.0
2021-06-24 12:10:00,350.47,350.47,348.0,349.68,55718.0,350.47,350.47,348.0,349.68,55718.0
2021-06-24 12:20:00,349.69,351.04,349.6,350.85,33193.0,349.69,351.04,349.6,350.85,33193.0
2021-06-24 12:30:00,350.98,352.93,350.9,352.13,53689.0,350.98,352.93,350.9,352.13,53689.0
2021-06-24 12:40:00,351.9,352.35,350.68,351.15,28446.0,351.9,352.35,350.68,351.15,28446.0
2021-06-24 12:50:00,351.3,353.8,351.3,353.32,36735.0,351.3,353.8,351.3,353.32,36735.0
2021-06-24 13:00:00,353.35,356.36,353.32,355.39,74843.0,353.35,356.36,353.32,355.39,74843.0
2021-06-24 13:10:00,355.34,357.47,353.38,353.56,56190.0,355.34,357.47,353.38,353.56,56190.0
2021-06-24 13:20:00,353.65,355.18,353.33,354.19,42429.0,353.65,355.18,353.33,354.19,42429.0
2021-06-24 13:30:00,353.96,354.7,353.15,353.58,15101.0,353.96,354.7,353.15,353.58,15101.0
2021-06-24 13:40:00,353.69,354.08,352.17,352.32,17238.0,353.69,354.08,352.17,352.32,17238.0
2021-06-24 13:50:00,352.23,352.65,351.48,352.05,13785.0,352.23,352.65,351.48,352.05,13785.0
2021-06-24 14:00:00,351.98,352.46,351.2,351.75,17482.0,351.98,352.46,351.2,351.75,17482.0
2021-06-24 14:10:00,351.86,351.9,351.01,351.09,18604.0,351.86,351.9,351.01,351.09,18604.0
2021-06-24 14:20:00,351.17,351.28,350.35,350.55,24075.0,351.17,351.28,350.35,350.55,24075.0
2021-06-24 14:30:00,350.62,350.86,349.51,349.92,25528.0,350.62,350.86,349.51,349.92,25528.0
2021-06-24 14:40:00,349.73,350.51,349.5,349.92,24531.0,349.73,350.51,349.5,349.92,24531.0
2021-06-24 14:50:00,349.92,350.1,349.05,349.86,22361.0,349.92,350.1,349.05,349.86,22361.0
2021-06-24 15:00:00,349.9,350.03,348.21,348.34,31231.0,349.9,350.03,348.21,348.34,31231.0
2021-06-24 15:10:00,348.34,348.75,347.26,347.33,48648.0,348.34,348.75,347.26,347.33,48648.0
2021-06-24 15:20:00,347.23,347.76,346.35,346.8,96903.0,347.23,347.76,346.35,346.8,96903.0
2021-06-24 15:30:00,346.77,348.29,346.6,348.25,49125.0,346.77,348.29,346.6,348.25,49125.0
2021-06-24 15:40:00,348.28,348.91,347.62,348.71,71211.0,348.28,348.91,347.62,348.71,71211.0
2021-06-24 15:50:00,348.66,349.4,347.99,349.17,157203.0,348.66,349.4,347.99,349.17,157203.0
2021-06-25 09:30:00,348.92,350.99,345.13,350.46,88028.0,348.92,350.99,345.13,350.46,88028.0
2021-06-25 09:40:00,350.23,351.41,348.27,348.87,53620.0,350.23,351.41,348.27,348.87,53620.0
2021-06-25 09:50:00,348.81,353.31,348.8,352.3,78232.0,348.81,353.31,348.8,352.3,78232.0
2021-06-25 10:00:00,352.23,353.57,352.15,353.02,50576.0,352.23,353.57,352.15,353.02,50576.0
2021-06-25 10:10:00,353.0,353.0,350.78,350.78,24492.0,353.0,353.0,350.78,350.78,24492.0
2021-06-25 10:20:00,351.16,352.21,351.08,351.6,11124.0,351.16,352.21,351.08,351.6,11124.0
2021-06-25 10:30:00,351.82,351.83,349.45,349.54,14065.0,351.82,351.83,349.45,349.54,14065.0
2021-06-25 10:40:00,349.46,350.22,349.0,349.53,10160.0,349.46,350.22,349.0,349.53,10160.0
2021-06-25 10:50:00,349.48,349.65,347.59,347.66,14547.0,349.48,349.65,347.59,347.66,14547.0
2021-06-25 11:00:00,347.59,347.68,346.48,346.61,28807.0,347.59,347.68,346.48,346.61,28807.0
2021-06-25 11:10:00,346.5,346.92,345.92,345.92,13349.0,346.5,346.92,345.92,345.92,13349.0
2021-06-25 11:20:00,345.92,346.87,345.87,346.39,23148.0,345.92,346.87,345.87,346.39,23148.0
2021-06-25 11:30:00,346.5,347.94,346.42,347.28,20231.0,346.5,347.94,346.42,347.28,20231.0
2021-06-25 11:40:00,347.28,348.49,346.97,348.49,20172.0,347.28,348.49,346.97,348.49,20172.0
2021-06-25 11:50:00,348.5,348.74,347.57,347.87,10363.0,348.5,348.74,347.57,347.87,10363.0
2021-06-25 12:00:00,347.88,347.94,346.3,346.72,11916.0,347.88,347.94,346.3,346.72,11916.0
2021-06-25 12:10:00,346.78,346.78,346.19,346.42,6488.0,346.78,346.78,346.19,346.42,6488.0
2021-06-25 12:20:00,346.47,347.01,346.14,346.33,9157.0,346.47,347.01,346.14,346.33,9157.0
2021-06-25 12:30:00,346.39,347.36,346.31,347.19,8531.0,346.39,347.36,346.31,347.19,8531.0
2021-06-25 12:40:00,347.07,347.42,346.55,346.55,8621.0,347.07,347.42,346.55,346.55,8621.0
2021-06-25 12:50:00,346.77,346.98,346.25,346.65,7986.0,346.77,346.98,346.25,346.65,7986.0
2021-06-25 13:00:00,346.64,346.91,346.4,346.65,3942.0,346.64,346.91,346.4,346.65,3942.0
2021-06-25 13:10:00,346.65,346.71,346.35,346.51,5303.0,346.65,346.71,346.35,346.51,5303.0
2021-06-25 13:20:00,346.45,347.31,346.25,346.46,12349.0,346.45,347.31,346.25,346.46,12349.0
2021-06-25 13:30:00,346.23,347.32,346.06,347.32,14546.0,346.23,347.32,346.06,347.32,14546.0
2021-06-25 13:40:00,347.3,348.39,346.97,348.09,14013.0,347.3,348.39,346.97,348.09,14013.0
2021-06-25 13:50:00,348.08,348.74,347.87,347.87,9549.0,348.08,348.74,347.87,347.87,9549.0
2021-06-25 14:00:00,347.89,348.48,347.77,348.08,5281.0,347.89,348.48,347.77,348.08,5281.0
2021-06-25 14:10:00,348.0,348.0,347.35,347.69,10719.0,348.0,348.0,347.35,347.69,10719.0
2021-06-25 14:20:00,347.71,347.71,345.94,346.02,21046.0,347.71,347.71,345.94,346.02,21046.0
2021-06-25 14:30:00,346.19,346.63,345.83,346.03,11313.0,346.19,346.63,345.83,346.03,11313.0
2021-06-25 14:40:00,346.02,346.34,345.34,345.85,12260.0,346.02,346.34,345.34,345.85,12260.0
2021-06-25 14:50:00,345.75,346.39,345.73,346.19,23222.0,345.75,346.39,345.73,346.19,23222.0
2021-06-25 15:00:00,346.22,348.0,346.1,347.31,26939.0,346.22,348.0,346.1,347.31,26939.0
2021-06-25 15:10:00,347.25,347.76,346.99,347.52,10226.0,347.25,347.76,346.99,347.52,10226.0
2021-06-25 15:20:00,347.52,348.29,346.88,346.88,22904.0,347.52,348.29,346.88,346.88,22904.0
2021-06-25 15:30:00,347.05,347.69,346.07,347.35,18517.0,347.05,347.69,346.07,347.35,18517.0
2021-06-25 15:40:00,347.33,348.39,347.32,348.24,28926.0,347.33,348.39,347.32,348.24,28926.0
2021-06-25 15:50:00,348.24,348.89,347.38,347.51,83951.0,348.24,348.89,347.38,347.51,83951.0
2021-06-28 09:30:00,342.9,343.46,338.6,338.75,113795.0,342.9,343.46,338.6,338.75,113795.0
2021-06-28 09:40:00,338.75,338.94,335.35,335.46,127116.0,338.75,338.94,335.35,335.46,127116.0
2021-06-28 09:50:00,335.21,335.94,333.28,335.5,87419.0,335.21,335.94,333.28,335.5,87419.0
2021-06-28 10:00:00,335.42,336.95,334.78,335.92,82749.0,335.42,336.95,334.78,335.92,82749.0
2021-06-28 10:10:00,335.81,339.27,335.81,339.05,71251.0,335.81,339.27,335.81,339.05,71251.0
2021-06-28 10:20:00,339.15,339.74,337.71,338.3,27688.0,339.15,339.74,337.71,338.3,27688.0
2021-06-28 10:30:00,338.26,339.65,337.65,338.82,28361.0,338.26,339.65,337.65,338.82,28361.0
2021-06-28 10:40:00,338.85,338.86,336.37,336.96,21474.0,338.85,338.86,336.37,336.96,21474.0
2021-06-28 10:50:00,337.15,337.44,336.59,337.17,15805.0,337.15,337.44,336.59,337.17,15805.0
2021-06-28 11:00:00,336.76,337.71,335.78,336.42,23502.0,336.76,337.71,335.78,336.42,23502.0
2021-06-28 11:10:00,336.11,336.48,335.7,336.08,10634.0,336.11,336.48,335.7,336.08,10634.0
2021-06-28 11:20:00,336.23,337.24,335.92,337.24,21955.0,336.23,337.24,335.92,337.24,21955.0
2021-06-28 11:30:00,337.13,337.55,336.56,337.13,23641.0,337.13,337.55,336.56,337.13,23641.0
2021-06-28 11:40:00,337.11,338.11,337.09,337.88,15857.0,337.11,338.11,337.09,337.88,15857.0
2021-06-28 11:50:00,337.99,337.99,336.63,336.95,14657.0,337.99,337.99,336.63,336.95,14657.0
2021-06-28 12:00:00,336.85,336.94,336.26,336.87,12319.0,336.85,336.94,336.26,336.87,12319.0
2021-06-28 12:10:00,336.86,337.86,336.58,337.2,21520.0,336.86,337.86,336.58,337.2,21520.0
2021-06-28 12:20:00,337.23,338.22,337.13,338.22,10815.0,337.23,338.22,337.13,338.22,10815.0
2021-06-28 12:30:00,338.31,338.75,337.79,338.75,15297.0,338.31,338.75,337.79,338.75,15297.0
2021-06-28 12:40:00,338.73,340.37,338.58,340.08,31433.0,338.73,340.37,338.58,340.08,31433.0
2021-06-28 12:50:00,340.12,341.1,339.46,339.93,16723.0,340.12,341.1,339.46,339.93,16723.0
2021-06-28 13:00:00,339.67,339.78,338.37,338.78,11010.0,339.67,339.78,338.37,338.78,11010.0
2021-06-28 13:10:00,338.52,339.75,338.51,339.45,10754.0,338.52,339.75,338.51,339.45,10754.0
2021-06-28 13:20:00,339.64,339.64,338.0,338.43,14084.0,339.64,339.64,338.0,338.43,14084.0
2021-06-28 13:30:00,338.2,338.2,337.35,337.72,38746.0,338.2,338.2,337.35,337.72,38746.0
2021-06-28 13:40:00,337.62,338.51,337.51,338.06,16319.0,337.62,338.51,337.51,338.06,16319.0
2021-06-28 13:50:00,338.25,338.9,337.75,338.9,16371.0,338.25,338.9,337.75,338.9,16371.0
2021-06-28 14:00:00,338.92,339.77,338.87,339.2,13741.0,338.92,339.77,338.87,339.2,13741.0
2021-06-28 14:10:00,339.37,339.99,338.81,339.0,17120.0,339.37,339.99,338.81,339.0,17120.0
2021-06-28 14:20:00,338.99,338.99,337.5,338.0,13061.0,338.99,338.99,337.5,338.0,13061.0
2021-06-28 14:30:00,337.92,338.79,337.81,338.59,18719.0,337.92,338.79,337.81,338.59,18719.0
2021-06-28 14:40:00,338.79,339.09,338.66,338.91,9988.0,338.79,339.09,338.66,338.91,9988.0
2021-06-28 14:50:00,338.89,339.1,338.2,338.79,10392.0,338.89,339.1,338.2,338.79,10392.0
2021-06-28 15:00:00,338.59,338.7,337.7,338.1,16304.0,338.59,338.7,337.7,338.1,16304.0
2021-06-28 15:10:00,337.85,338.94,337.66,338.58,13854.0,337.85,338.94,337.66,338.58,13854.0
2021-06-28 15:20:00,338.58,339.17,338.33,339.12,14569.0,338.58,339.17,338.33,339.12,14569.0
2021-06-28 15:30:00,339.12,339.16,338.35,338.57,19184.0,339.12,339.16,338.35,338.57,19184.0
2021-06-28 15:40:00,338.41,339.59,338.41,339.59,24352.0,338.41,339.59,338.41,339.59,24352.0
2021-06-28 15:50:00,340.0,340.65,339.55,340.26,115326.0,340.0,340.65,339.55,340.26,115326.0
2021-06-29 09:30:00,338.87,342.87,336.72,341.79,91824.0,338.87,342.87,336.72,341.79,91824.0
2021-06-29 09:40:00,341.88,343.74,339.21,343.14,61948.0,341.88,343.74,339.21,343.14,61948.0
2021-06-29 09:50:00,343.29,343.5,339.49,340.17,26263.0,343.29,343.5,339.49,340.17,26263.0
2021-06-29 10:00:00,340.16,341.74,339.54,341.44,28146.0,340.16,341.74,339.54,341.44,28146.0
2021-06-29 10:10:00,341.76,346.71,341.76,344.15,63398.0,341.76,346.71,341.76,344.15,63398.0
2021-06-29 10:20:00,344.53,345.99,344.03,344.63,28570.0,344.53,345.99,344.03,344.63,28570.0
2021-06-29 10:30:00,344.67,346.0,343.68,344.52,33010.0,344.67,346.0,343.68,344.52,33010.0
2021-06-29 10:40:00,344.47,345.47,343.78,343.8,20162.0,344.47,345.47,343.78,343.8,20162.0
2021-06-29 10:50:00,343.94,344.25,343.23,343.23,15813.0,343.94,344.25,343.23,343.23,15813.0
2021-06-29 11:00:00,343.45,343.5,342.41,342.9,24958.0,343.45,343.5,342.41,342.9,24958.0
2021-06-29 11:10:00,342.74,344.2,342.52,344.06,16235.0,342.74,344.2,342.52,344.06,16235.0
2021-06-29 11:20:00,343.89,344.27,342.26,342.27,12952.0,343.89,344.27,342.26,342.27,12952.0
2021-06-29 11:30:00,342.43,342.78,341.58,342.12,22587.0,342.43,342.78,341.58,342.12,22587.0
2021-06-29 11:40:00,342.16,343.63,342.16,342.78,13582.0,342.16,343.63,342.16,342.78,13582.0
2021-06-29 11:50:00,343.07,344.23,342.81,344.0,10280.0,343.07,344.23,342.81,344.0,10280.0
2021-06-29 12:00:00,343.99,344.39,343.85,343.98,12017.0,343.99,344.39,343.85,343.98,12017.0
2021-06-29 12:10:00,343.94,344.3,343.62,344.06,10371.0,343.94,344.3,343.62,344.06,10371.0
2021-06-29 12:20:00,343.95,344.06,343.46,343.83,9247.0,343.95,344.06,343.46,343.83,9247.0
2021-06-29 12:30:00,343.87,344.17,343.38,343.84,10031.0,343.87,344.17,343.38,343.84,10031.0
2021-06-29 12:40:00,343.83,344.05,343.26,343.59,5831.0,343.83,344.05,343.26,343.59,5831.0
2021-06-29 12:50:00,343.5,344.04,343.46,343.93,5974.0,343.5,344.04,343.46,343.93,5974.0
2021-06-29 13:00:00,343.95,344.05,343.06,343.06,8843.0,343.95,344.05,343.06,343.06,8843.0
2021-06-29 13:10:00,343.05,344.3,342.74,343.28,30795.0,343.05,344.3,342.74,343.28,30795.0
2021-06-29 13:20:00,343.68,344.62,343.29,344.33,50251.0,343.68,344.62,343.29,344.33,50251.0
2021-06-29 13:30:00,344.25,345.76,344.25,345.6,28976.0,344.25,345.76,344.25,345.6,28976.0
2021-06-29 13:40:00,345.73,346.01,344.01,344.12,27011.0,345.73,346.01,344.01,344.12,27011.0
2021-06-29 13:50:00,344.16,344.16,343.38,343.48,14101.0,344.16,344.16,343.38,343.48,14101.0
2021-06-29 14:00:00,343.29,343.94,343.29,343.44,16481.0,343.29,343.94,343.29,343.44,16481.0
2021-06-29 14:10:00,343.38,343.92,343.31,343.5,6374.0,343.38,343.92,343.31,343.5,6374.0
2021-06-29 14:20:00,343.47,344.05,343.47,343.73,4985.0,343.47,344.05,343.47,343.73,4985.0
2021-06-29 14:30:00,343.8,343.91,343.55,343.88,6904.0,343.8,343.91,343.55,343.88,6904.0
2021-06-29 14:40:00,343.96,344.72,343.84,344.03,13052.0,343.96,344.72,343.84,344.03,13052.0
2021-06-29 14:50:00,343.91,345.18,343.9,344.94,8390.0,343.91,345.18,343.9,344.94,8390.0
2021-06-29 15:00:00,345.15,345.3,343.83,344.06,22967.0,345.15,345.3,343.83,344.06,22967.0
2021-06-29 15:10:00,343.84,344.5,343.6,344.06,9494.0,343.84,344.5,343.6,344.06,9494.0
2021-06-29 15:20:00,344.28,345.0,344.28,344.95,9565.0,344.28,345.0,344.28,344.95,9565.0
2021-06-29 15:30:00,344.99,345.9,344.88,345.63,19210.0,344.99,345.9,344.88,345.63,19210.0
2021-06-29 15:40:00,345.48,345.89,344.82,345.86,25935.0,345.48,345.89,344.82,345.86,25935.0
2021-06-29 15:50:00,345.72,346.59,345.49,345.95,64967.0,345.72,346.59,345.49,345.95,64967.0
2021-06-30 09:30:00,345.0,347.75,342.75,344.97,57271.0,345.0,347.75,342.75,344.97,57271.0
2021-06-30 09:40:00,345.25,345.75,343.51,343.87,13232.0,345.25,345.75,343.51,343.87,13232.0
2021-06-30 09:50:00,344.31,345.94,344.08,345.1,11452.0,344.31,345.94,344.08,345.1,11452.0
2021-06-30 10:00:00,345.05,346.13,344.63,346.06,12537.0,345.05,346.13,344.63,346.06,12537.0
2021-06-30 10:10:00,345.84,346.66,344.53,346.0,10197.0,345.84,346.66,344.53,346.0,10197.0
2021-06-30 10:20:00,346.05,347.73,345.64,347.61,12857.0,346.05,347.73,345.64,347.61,12857.0
2021-06-30 10:30:00,347.54,348.44,347.49,348.0,12266.0,347.54,348.44,347.49,348.0,12266.0
2021-06-30 10:40:00,347.95,348.62,347.85,348.44,18148.0,347.95,348.62,347.85,348.44,18148.0
2021-06-30 10:50:00,348.46,349.11,348.22,348.75,22177.0,348.46,349.11,348.22,348.75,22177.0
2021-06-30 11:00:00,348.66,348.85,346.87,346.99,10270.0,348.66,348.85,346.87,346.99,10270.0
2021-06-30 11:10:00,346.9,348.44,346.75,348.29,14632.0,346.9,348.44,346.75,348.29,14632.0
2021-06-30 11:20:00,347.67,347.87,346.76,347.44,6548.0,347.67,347.87,346.76,347.44,6548.0
2021-06-30 11:30:00,347.29,348.28,347.02,348.07,5932.0,347.29,348.28,347.02,348.07,5932.0
2021-06-30 11:40:00,347.61,347.64,346.93,347.57,17806.0,347.61,347.64,346.93,347.57,17806.0
2021-06-30 11:50:00,347.58,348.94,347.58,348.88,13722.0,347.58,348.94,347.58,348.88,13722.0
2021-06-30 12:00:00,348.9,349.5,348.54,348.8,9116.0,348.9,349.5,348.54,348.8,9116.0
2021-06-30 12:10:00,348.62,348.94,348.04,348.04,8630.0,348.62,348.94,348.04,348.04,8630.0
2021-06-30 12:20:00,348.4,348.51,348.12,348.45,3145.0,348.4,348.51,348.12,348.45,3145.0
2021-06-30 12:30:00,348.57,349.1,348.4,348.94,4725.0,348.57,349.1,348.4,348.94,4725.0
2021-06-30 12:40:00,348.65,348.89,347.81,347.97,6656.0,348.65,348.89,347.81,347.97,6656.0
2021-06-30 12:50:00,347.97,348.29,347.54,348.11,4906.0,347.97,348.29,347.54,348.11,4906.0
2021-06-30 13:00:00,348.17,348.74,348.13,348.29,3300.0,348.17,348.74,348.13,348.29,3300.0
2021-06-30 13:10:00,348.22,348.43,348.01,348.07,3526.0,348.22,348.43,348.01,348.07,3526.0
2021-06-30 13:20:00,348.0,348.63,347.88,348.59,14410.0,348.0,348.63,347.88,348.59,14410.0
2021-06-30 13:30:00,348.46,348.61,347.09,347.17,16484.0,348.46,348.61,347.09,347.17,16484.0
2021-06-30 13:40:00,347.02,347.47,346.82,347.32,2900.0,347.02,347.47,346.82,347.32,2900.0
2021-06-30 13:50:00,347.35,347.7,347.0,347.22,4743.0,347.35,347.7,347.0,347.22,4743.0
2021-06-30 14:00:00,347.4,347.42,346.22,346.79,7586.0,347.4,347.42,346.22,346.79,7586.0
2021-06-30 14:10:00,347.03,347.22,346.62,347.22,5409.0,347.03,347.22,346.62,347.22,5409.0
2021-06-30 14:20:00,347.25,347.26,346.14,346.37,7163.0,347.25,347.26,346.14,346.37,7163.0
2021-06-30 14:30:00,346.25,346.67,345.14,345.64,29397.0,346.25,346.67,345.14,345.64,29397.0
2021-06-30 14:40:00,345.8,346.47,345.25,346.0,14366.0,345.8,346.47,345.25,346.0,14366.0
2021-06-30 14:50:00,346.12,346.25,345.21,345.34,9712.0,346.12,346.25,345.21,345.34,9712.0
2021-06-30 15:00:00,345.45,346.04,344.8,345.58,22208.0,345.45,346.04,344.8,345.58,22208.0
2021-06-30 15:10:00,345.71,345.84,345.5,345.63,6676.0,345.71,345.84,345.5,345.63,6676.0
2021-06-30 15:20:00,345.76,346.14,345.55,345.61,13741.0,345.76,346.14,345.55,345.61,13741.0
2021-06-30 15:30:00,345.7,347.25,345.7,347.25,15882.0,345.7,347.25,345.7,347.25,15882.0
2021-06-30 15:40:00,347.25,347.5,345.72,346.0,59025.0,347.25,347.5,345.72,346.0,59025.0
2021-06-30 15:50:00,345.5,347.19,345.45,346.27,59863.0,345.5,347.19,345.45,346.27,59863.0
2021-07-01 09:30:00,346.0,348.51,345.46,347.3,38052.0,346.0,348.51,345.46,347.3,38052.0
2021-07-01 09:40:00,347.49,347.93,346.02,347.49,42771.0,347.49,347.93,346.02,347.49,42771.0
2021-07-01 09:50:00,347.46,348.51,347.13,348.33,13949.0,347.46,348.51,347.13,348.33,13949.0
2021-07-01 10:00:00,348.18,350.38,347.84,348.95,25327.0,348.18,350.38,347.84,348.95,25327.0
2021-07-01 10:10:00,349.38,349.71,348.48,348.79,8538.0,349.38,349.71,348.48,348.79,8538.0
2021-07-01 10:20:00,348.79,350.21,348.79,349.75,19456.0,348.79,350.21,348.79,349.75,19456.0
2021-07-01 10:30:00,349.36,349.7,348.83,349.27,17732.0,349.36,349.7,348.83,349.27,17732.0
2021-07-01 10:40:00,349.3,349.38,348.23,348.62,21922.0,349.3,349.38,348.23,348.62,21922.0
2021-07-01 10:50:00,348.28,349.83,348.12,349.5,10624.0,348.28,349.83,348.12,349.5,10624.0
2021-07-01 11:00:00,349.4,349.95,349.05,349.22,11381.0,349.4,349.95,349.05,349.22,11381.0
2021-07-01 11:10:00,349.02,349.09,347.92,348.0,5786.0,349.02,349.09,347.92,348.0,5786.0
2021-07-01 11:20:00,347.88,348.27,347.27,347.81,8584.0,347.88,348.27,347.27,347.81,8584.0
2021-07-01 11:30:00,348.0,348.61,347.99,348.07,19432.0,348.0,348.61,347.99,348.07,19432.0
2021-07-01 11:40:00,347.91,348.01,346.43,347.06,15418.0,347.91,348.01,346.43,347.06,15418.0
2021-07-01 11:50:00,346.93,347.39,346.81,347.27,12332.0,346.93,347.39,346.81,347.27,12332.0
2021-07-01 12:00:00,347.27,347.66,346.59,346.98,6437.0,347.27,347.66,346.59,346.98,6437.0
2021-07-01 12:10:00,346.97,347.14,345.85,346.64,16039.0,346.97,347.14,345.85,346.64,16039.0
2021-07-01 12:20:00,346.62,346.92,346.01,346.55,3300.0,346.62,346.92,346.01,346.55,3300.0
2021-07-01 12:30:00,346.72,347.28,346.54,347.08,6642.0,346.72,347.28,346.54,347.08,6642.0
2021-07-01 12:40:00,347.17,348.27,346.99,348.08,6113.0,347.17,348.27,346.99,348.08,6113.0
2021-07-01 12:50:00,347.87,347.94,347.24,347.93,4133.0,347.87,347.94,347.24,347.93,4133.0
2021-07-01 13:00:00,347.77,347.82,347.13,347.82,7982.0,347.77,347.82,347.13,347.82,7982.0
2021-07-01 13:10:00,347.51,347.68,347.19,347.39,3300.0,347.51,347.68,347.19,347.39,3300.0
2021-07-01 13:20:00,347.6,347.8,346.8,347.17,6157.0,347.6,347.8,346.8,347.17,6157.0
2021-07-01 13:30:00,347.42,347.42,346.45,346.81,6216.0,347.42,347.42,346.45,346.81,6216.0
2021-07-01 13:40:00,347.01,347.15,346.4,346.53,4126.0,347.01,347.15,346.4,346.53,4126.0
2021-07-01 13:50:00,346.52,346.86,345.84,346.86,14153.0,346.52,346.86,345.84,346.86,14153.0
2021-07-01 14:00:00,346.84,347.21,346.45,346.45,14359.0,346.84,347.21,346.45,346.45,14359.0
2021-07-01 14:10:00,346.65,347.0,345.92,346.91,8086.0,346.65,347.0,345.92,346.91,8086.0
2021-07-01 14:20:00,346.88,347.17,346.76,347.06,5143.0,346.88,347.17,346.76,347.06,5143.0
2021-07-01 14:30:00,347.06,347.91,346.86,347.68,8491.0,347.06,347.91,346.86,347.68,8491.0
2021-07-01 14:40:00,347.53,347.71,347.0,347.0,4374.0,347.53,347.71,347.0,347.0,4374.0
2021-07-01 14:50:00,346.94,347.9,346.73,347.8,26060.0,346.94,347.9,346.73,347.8,26060.0
2021-07-01 15:00:00,347.87,348.37,347.71,348.15,13978.0,347.87,348.37,347.71,348.15,13978.0
2021-07-01 15:10:00,348.21,348.25,347.56,347.78,22207.0,348.21,348.25,347.56,347.78,22207.0
2021-07-01 15:20:00,347.79,347.91,346.82,346.98,9000.0,347.79,347.91,346.82,346.98,9000.0
2021-07-01 15:30:00,347.05,347.63,347.04,347.44,11760.0,347.05,347.63,347.04,347.44,11760.0
2021-07-01 15:40:00,347.55,347.95,347.0,347.19,20273.0,347.55,347.95,347.0,347.19,20273.0
2021-07-01 15:50:00,347.57,348.95,347.57,348.93,56218.0,347.57,348.95,347.57,348.93,56218.0
2021-07-02 09:30:00,348.55,349.54,343.97,344.93,57538.0,348.55,349.54,343.97,344.93,57538.0
2021-07-02 09:40:00,344.38,345.29,343.84,344.31,25286.0,344.38,345.29,343.84,344.31,25286.0
2021-07-02 09:50:00,344.47,346.33,344.47,346.07,9189.0,344.47,346.33,344.47,346.07,9189.0
2021-07-02 10:00:00,345.84,346.24,345.1,345.85,11267.0,345.84,346.24,345.1,345.85,11267.0
2021-07-02 10:10:00,346.0,346.74,345.68,346.74,6844.0,346.0,346.74,345.68,346.74,6844.0
2021-07-02 10:20:00,346.67,347.41,346.67,347.29,12961.0,346.67,347.41,346.67,347.29,12961.0
2021-07-02 10:30:00,347.34,348.86,347.23,348.38,12716.0,347.34,348.86,347.23,348.38,12716.0
2021-07-02 10:40:00,348.47,348.89,348.0,348.89,8198.0,348.47,348.89,348.0,348.89,8198.0
2021-07-02 10:50:00,348.77,349.07,346.9,346.9,17981.0,348.77,349.07,346.9,346.9,17981.0
2021-07-02 11:00:00,346.88,348.25,346.88,347.71,27957.0,346.88,348.25,346.88,347.71,27957.0
2021-07-02 11:10:00,347.71,348.85,347.71,348.85,12956.0,347.71,348.85,347.71,348.85,12956.0
2021-07-02 11:20:00,348.64,349.33,348.52,349.16,9438.0,348.64,349.33,348.52,349.16,9438.0
2021-07-02 11:30:00,348.77,349.85,348.61,349.83,6650.0,348.77,349.85,348.61,349.83,6650.0
2021-07-02 11:40:00,349.99,350.07,348.7,348.9,12899.0,349.99,350.07,348.7,348.9,12899.0
2021-07-02 11:50:00,349.0,349.28,348.88,349.0,3500.0,349.0,349.28,348.88,349.0,3500.0
2021-07-02 12:00:00,348.95,348.97,348.55,348.72,2817.0,348.95,348.97,348.55,348.72,2817.0
2021-07-02 12:10:00,348.92,349.02,348.11,348.59,2670.0,348.92,349.02,348.11,348.59,2670.0
2021-07-02 12:20:00,348.6,348.8,348.35,348.59,3904.0,348.6,348.8,348.35,348.59,3904.0
2021-07-02 12:30:00,348.42,349.55,348.3,349.43,8741.0,348.42,349.55,348.3,349.43,8741.0
2021-07-02 12:40:00,349.65,349.65,349.1,349.2,3297.0,349.65,349.65,349.1,349.2,3297.0
2021-07-02 12:50:00,348.92,348.92,348.49,348.49,2405.0,348.92,348.92,348.49,348.49,2405.0
2021-07-02 13:00:00,348.45,348.96,348.26,348.73,4955.0,348.45,348.96,348.26,348.73,4955.0
2021-07-02 13:10:00,348.81,349.3,348.59,349.0,2941.0,348.81,349.3,348.59,349.0,2941.0
2021-07-02 13:20:00,348.82,349.25,348.67,348.67,3183.0,348.82,349.25,348.67,348.67,3183.0
2021-07-02 13:30:00,348.65,348.94,348.6,348.74,4651.0,348.65,348.94,348.6,348.74,4651.0
2021-07-02 13:40:00,348.82,348.96,348.73,348.94,2800.0,348.82,348.96,348.73,348.94,2800.0
2021-07-02 13:50:00,348.74,348.74,347.92,347.97,3277.0,348.74,348.74,347.92,347.97,3277.0
2021-07-02 14:00:00,348.0,348.48,347.98,348.09,2490.0,348.0,348.48,347.98,348.09,2490.0
2021-07-02 14:10:00,348.07,348.29,347.92,348.1,5646.0,348.07,348.29,347.92,348.1,5646.0
2021-07-02 14:20:00,348.16,349.03,348.16,348.54,4990.0,348.16,349.03,348.16,348.54,4990.0
2021-07-02 14:30:00,348.21,348.51,347.38,347.91,9035.0,348.21,348.51,347.38,347.91,9035.0
2021-07-02 14:40:00,347.94,348.29,347.42,348.29,7698.0,347.94,348.29,347.42,348.29,7698.0
2021-07-02 14:50:00,348.33,348.69,348.1,348.34,2512.0,348.33,348.69,348.1,348.34,2512.0
2021-07-02 15:00:00,348.44,348.89,348.23,348.65,3300.0,348.44,348.89,348.23,348.65,3300.0
2021-07-02 15:10:00,348.84,349.17,348.29,348.97,7068.0,348.84,349.17,348.29,348.97,7068.0
2021-07-02 15:20:00,349.03,349.15,348.59,348.74,6649.0,349.03,349.15,348.59,348.74,6649.0
2021-07-02 15:30:00,348.69,349.47,348.63,349.09,8228.0,348.69,349.47,348.63,349.09,8228.0
2021-07-02 15:40:00,349.43,349.57,349.07,349.27,17867.0,349.43,349.57,349.07,349.27,17867.0
2021-07-02 15:50:00,349.16,349.58,348.25,348.71,52978.0,349.16,349.58,348.25,348.71,52978.0
2021-07-06 09:30:00,347.6,347.71,344.11,344.62,39611.0,347.6,347.71,344.11,344.62,39611.0
2021-07-06 09:40:00,344.5,344.74,343.26,344.11,15146.0,344.5,344.74,343.26,344.11,15146.0
2021-07-06 09:50:00,344.33,344.52,343.54,343.88,10593.0,344.33,344.52,343.54,343.88,10593.0
2021-07-06 10:00:00,344.05,344.05,342.02,343.23,30611.0,344.05,344.05,342.02,343.23,30611.0
2021-07-06 10:10:00,343.36,345.0,342.6,342.6,20256.0,343.36,345.0,342.6,342.6,20256.0
2021-07-06 10:20:00,342.66,343.16,342.43,342.47,5315.0,342.66,343.16,342.43,342.47,5315.0
2021-07-06 10:30:00,342.6,344.05,341.98,343.59,14051.0,342.6,344.05,341.98,343.59,14051.0
2021-07-06 10:40:00,343.77,344.43,342.83,342.94,8163.0,343.77,344.43,342.83,342.94,8163.0
2021-07-06 10:50:00,342.84,343.13,341.89,342.03,7425.0,342.84,343.13,341.89,342.03,7425.0
2021-07-06 11:00:00,341.92,342.97,341.54,342.65,6375.0,341.92,342.97,341.54,342.65,6375.0
2021-07-06 11:10:00,342.38,343.38,342.38,342.92,11254.0,342.38,343.38,342.38,342.92,11254.0
2021-07-06 11:20:00,342.62,343.28,342.32,343.07,12190.0,342.62,343.28,342.32,343.07,12190.0
2021-07-06 11:30:00,343.06,343.1,342.14,342.15,6909.0,343.06,343.1,342.14,342.15,6909.0
2021-07-06 11:40:00,342.36,342.61,341.69,342.61,8898.0,342.36,342.61,341.69,342.61,8898.0
2021-07-06 11:50:00,342.62,342.93,341.38,341.66,20648.0,342.62,342.93,341.38,341.66,20648.0
2021-07-06 12:00:00,341.51,341.51,340.74,340.79,7600.0,341.51,341.51,340.74,340.79,7600.0
2021-07-06 12:10:00,340.82,341.38,340.54,340.79,7021.0,340.82,341.38,340.54,340.79,7021.0
2021-07-06 12:20:00,340.81,341.87,340.74,341.53,5726.0,340.81,341.87,340.74,341.53,5726.0
2021-07-06 12:30:00,341.42,341.62,341.08,341.25,6329.0,341.42,341.62,341.08,341.25,6329.0
2021-07-06 12:40:00,341.27,341.63,341.0,341.39,6418.0,341.27,341.63,341.0,341.39,6418.0
2021-07-06 12:50:00,341.62,341.8,341.19,341.34,4762.0,341.62,341.8,341.19,341.34,4762.0
2021-07-06 13:00:00,341.21,341.44,340.87,341.2,8892.0,341.21,341.44,340.87,341.2,8892.0
2021-07-06 13:10:00,341.01,341.16,340.39,340.39,10687.0,341.01,341.16,340.39,340.39,10687.0
2021-07-06 13:20:00,340.43,340.98,340.27,340.98,11934.0,340.43,340.98,340.27,340.98,11934.0
2021-07-06 13:30:00,340.97,341.8,340.92,341.8,10792.0,340.97,341.8,340.92,341.8,10792.0
2021-07-06 13:40:00,341.9,342.27,341.77,342.03,7127.0,341.9,342.27,341.77,342.03,7127.0
2021-07-06 13:50:00,342.23,342.92,342.23,342.75,6800.0,342.23,342.92,342.23,342.75,6800.0
2021-07-06 14:00:00,342.86,343.43,342.71,343.43,7787.0,342.86,343.43,342.71,343.43,7787.0
2021-07-06 14:10:00,343.26,343.45,342.72,343.29,6890.0,343.26,343.45,342.72,343.29,6890.0
2021-07-06 14:20:00,343.33,343.85,343.07,343.65,8518.0,343.33,343.85,343.07,343.65,8518.0
2021-07-06 14:30:00,343.65,344.0,343.19,343.34,6441.0,343.65,344.0,343.19,343.34,6441.0
2021-07-06 14:40:00,343.46,343.62,342.81,342.81,6421.0,343.46,343.62,342.81,342.81,6421.0
2021-07-06 14:50:00,342.78,342.84,342.23,342.59,6643.0,342.78,342.84,342.23,342.59,6643.0
2021-07-06 15:00:00,343.0,343.42,342.82,343.41,3100.0,343.0,343.42,342.82,343.41,3100.0
2021-07-06 15:10:00,343.41,344.0,343.39,344.0,6251.0,343.41,344.0,343.39,344.0,6251.0
2021-07-06 15:20:00,343.83,344.15,343.56,343.69,7305.0,343.83,344.15,343.56,343.69,7305.0
2021-07-06 15:30:00,343.72,344.24,343.31,343.97,10271.0,343.72,344.24,343.31,343.97,10271.0
2021-07-06 15:40:00,344.0,344.0,343.56,343.72,22249.0,344.0,344.0,343.56,343.72,22249.0
2021-07-06 15:50:00,343.79,345.21,343.66,344.88,66294.0,343.79,345.21,343.66,344.88,66294.0
2021-07-07 09:30:00,344.95,347.4,344.39,345.69,28313.0,344.95,347.4,344.39,345.69,28313.0
2021-07-07 09:40:00,346.09,349.34,346.09,348.37,19499.0,346.09,349.34,346.09,348.37,19499.0
2021-07-07 09:50:00,347.97,349.48,347.7,349.32,13927.0,347.97,349.48,347.7,349.32,13927.0
2021-07-07 10:00:00,349.25,349.59,348.55,348.96,23466.0,349.25,349.59,348.55,348.96,23466.0
2021-07-07 10:10:00,349.02,349.34,348.05,348.55,21977.0,349.02,349.34,348.05,348.55,21977.0
2021-07-07 10:20:00,348.52,348.76,346.65,346.68,18682.0,348.52,348.76,346.65,346.68,18682.0
2021-07-07 10:30:00,347.1,347.89,346.86,347.62,10005.0,347.1,347.89,346.86,347.62,10005.0
2021-07-07 10:40:00,347.54,348.93,347.24,348.67,39111.0,347.54,348.93,347.24,348.67,39111.0
2021-07-07 10:50:00,348.65,348.65,348.01,348.59,7795.0,348.65,348.65,348.01,348.59,7795.0
2021-07-07 11:00:00,348.69,348.77,347.63,347.72,7203.0,348.69,348.77,347.63,347.72,7203.0
2021-07-07 11:10:00,347.71,348.15,347.44,347.87,10425.0,347.71,348.15,347.44,347.87,10425.0
2021-07-07 11:20:00,347.68,348.78,347.5,348.39,13532.0,347.68,348.78,347.5,348.39,13532.0
2021-07-07 11:30:00,348.43,349.29,348.17,349.2,22738.0,348.43,349.29,348.17,349.2,22738.0
2021-07-07 11:40:00,349.23,350.1,348.7,349.75,28387.0,349.23,350.1,348.7,349.75,28387.0
2021-07-07 11:50:00,349.86,350.57,349.69,349.75,12479.0,349.86,350.57,349.69,349.75,12479.0
2021-07-07 12:00:00,349.82,350.44,349.65,349.73,11195.0,349.82,350.44,349.65,349.73,11195.0
2021-07-07 12:10:00,349.68,350.0,349.07,349.99,6639.0,349.68,350.0,349.07,349.99,6639.0
2021-07-07 12:20:00,350.0,350.34,348.89,349.06,20546.0,350.0,350.34,348.89,349.06,20546.0
2021-07-07 12:30:00,349.1,349.54,348.84,349.33,11188.0,349.1,349.54,348.84,349.33,11188.0
2021-07-07 12:40:00,349.64,349.64,348.59,348.97,14021.0,349.64,349.64,348.59,348.97,14021.0
2021-07-07 12:50:00,349.09,349.4,348.98,349.21,7348.0,349.09,349.4,348.98,349.21,7348.0
2021-07-07 13:00:00,349.44,349.5,348.9,349.29,10742.0,349.44,349.5,348.9,349.29,10742.0
2021-07-07 13:10:00,349.3,349.3,348.68,349.1,5624.0,349.3,349.3,348.68,349.1,5624.0
2021-07-07 13:20:00,348.98,349.7,348.97,349.7,9531.0,348.98,349.7,348.97,349.7,9531.0
2021-07-07 13:30:00,349.9,350.46,349.82,350.0,14265.0,349.9,350.46,349.82,350.0,14265.0
2021-07-07 13:40:00,350.1,350.96,349.97,350.82,15133.0,350.1,350.96,349.97,350.82,15133.0
2021-07-07 13:50:00,350.8,350.88,350.22,350.44,19632.0,350.8,350.88,350.22,350.44,19632.0
2021-07-07 14:00:00,350.6,351.84,350.44,351.84,15330.0,350.6,351.84,350.44,351.84,15330.0
2021-07-07 14:10:00,351.72,352.35,351.23,351.98,11290.0,351.72,352.35,351.23,351.98,11290.0
2021-07-07 14:20:00,352.16,352.5,351.59,352.34,19112.0,352.16,352.5,351.59,352.34,19112.0
2021-07-07 14:30:00,352.13,353.29,351.76,353.21,20626.0,352.13,353.29,351.76,353.21,20626.0
2021-07-07 14:40:00,353.21,353.95,353.05,353.59,49944.0,353.21,353.95,353.05,353.59,49944.0
2021-07-07 14:50:00,353.69,355.36,353.56,355.12,33571.0,353.69,355.36,353.56,355.12,33571.0
2021-07-07 15:00:00,355.02,355.3,353.7,353.82,18098.0,355.02,355.3,353.7,353.82,18098.0
2021-07-07 15:10:00,353.85,354.26,353.81,354.05,14166.0,353.85,354.26,353.81,354.05,14166.0
2021-07-07 15:20:00,354.09,354.38,353.91,354.09,17030.0,354.09,354.38,353.91,354.09,17030.0
2021-07-07 15:30:00,354.09,354.32,353.81,353.96,25585.0,354.09,354.32,353.81,353.96,25585.0
2021-07-07 15:40:00,354.03,355.48,354.02,355.19,47220.0,354.03,355.48,354.02,355.19,47220.0
2021-07-07 15:50:00,355.27,355.82,354.95,355.27,68807.0,355.27,355.82,354.95,355.27,68807.0
2021-07-08 09:30:00,350.07,355.53,350.07,353.67,63736.0,350.07,355.53,350.07,353.67,63736.0
2021-07-08 09:40:00,353.76,355.95,353.39,355.88,39555.0,353.76,355.95,353.39,355.88,39555.0
2021-07-08 09:50:00,356.02,362.53,355.65,361.08,135281.0,356.02,362.53,355.65,361.08,135281.0
2021-07-08 10:00:00,361.04,366.97,360.67,364.21,159899.0,361.04,366.97,360.67,364.21,159899.0
2021-07-08 10:10:00,364.57,364.57,360.05,360.28,60762.0,364.57,364.57,360.05,360.28,60762.0
2021-07-08 10:20:00,360.25,361.83,357.73,361.83,69183.0,360.25,361.83,357.73,361.83,69183.0
2021-07-08 10:30:00,361.79,362.75,360.29,362.66,41487.0,361.79,362.75,360.29,362.66,41487.0
2021-07-08 10:40:00,362.32,364.76,361.94,364.06,38275.0,362.32,364.76,361.94,364.06,38275.0
2021-07-08 10:50:00,363.92,365.54,363.92,364.34,39440.0,363.92,365.54,363.92,364.34,39440.0
2021-07-08 11:00:00,364.25,364.97,363.78,364.69,37473.0,364.25,364.97,363.78,364.69,37473.0
2021-07-08 11:10:00,364.97,365.67,364.1,364.44,22848.0,364.97,365.67,364.1,364.44,22848.0
2021-07-08 11:20:00,364.24,365.43,364.13,365.05,15330.0,364.24,365.43,364.13,365.05,15330.0
2021-07-08 11:30:00,364.86,365.43,364.49,365.08,17144.0,364.86,365.43,364.49,365.08,17144.0
2021-07-08 11:40:00,365.03,366.19,364.8,366.03,26843.0,365.03,366.19,364.8,366.03,26843.0
2021-07-08 11:50:00,365.8,366.87,364.01,364.52,21441.0,365.8,366.87,364.01,364.52,21441.0
2021-07-08 12:00:00,364.52,365.78,364.39,365.51,12961.0,364.52,365.78,364.39,365.51,12961.0
2021-07-08 12:10:00,365.51,366.35,365.0,366.0,23806.0,365.51,366.35,365.0,366.0,23806.0
2021-07-08 12:20:00,366.11,366.84,365.76,366.62,15646.0,366.11,366.84,365.76,366.62,15646.0
2021-07-08 12:30:00,366.5,366.63,364.53,364.92,18739.0,366.5,366.63,364.53,364.92,18739.0
2021-07-08 12:40:00,364.87,366.0,364.86,365.83,23573.0,364.87,366.0,364.86,365.83,23573.0
2021-07-08 12:50:00,365.86,366.4,365.55,366.29,15599.0,365.86,366.4,365.55,366.29,15599.0
2021-07-08 13:00:00,366.28,366.3,365.51,366.0,30995.0,366.28,366.3,365.51,366.0,30995.0
2021-07-08 13:10:00,366.04,366.51,365.87,366.07,18834.0,366.04,366.51,365.87,366.07,18834.0
2021-07-08 13:20:00,366.0,366.66,365.63,366.25,34577.0,366.0,366.66,365.63,366.25,34577.0
2021-07-08 13:30:00,366.16,366.83,365.85,366.83,17538.0,366.16,366.83,365.85,366.83,17538.0
2021-07-08 13:40:00,366.81,368.5,366.61,367.23,61002.0,366.81,368.5,366.61,367.23,61002.0
2021-07-08 13:50:00,367.43,367.94,366.64,367.7,17907.0,367.43,367.94,366.64,367.7,17907.0
2021-07-08 14:00:00,367.82,368.98,367.54,368.81,23108.0,367.82,368.98,367.54,368.81,23108.0
2021-07-08 14:10:00,368.94,370.07,368.12,368.66,27703.0,368.94,370.07,368.12,368.66,27703.0
2021-07-08 14:20:00,368.37,368.85,368.18,368.35,21685.0,368.37,368.85,368.18,368.35,21685.0
2021-07-08 14:30:00,368.41,368.61,367.13,367.6,36668.0,368.41,368.61,367.13,367.6,36668.0
2021-07-08 14:40:00,367.56,367.9,366.97,367.08,21352.0,367.56,367.9,366.97,367.08,21352.0
2021-07-08 14:50:00,366.96,368.64,366.93,368.19,18465.0,366.96,368.64,366.93,368.19,18465.0
2021-07-08 15:00:00,368.17,369.0,367.87,367.88,20985.0,368.17,369.0,367.87,367.88,20985.0
2021-07-08 15:10:00,367.93,368.21,365.82,365.82,48021.0,367.93,368.21,365.82,365.82,48021.0
2021-07-08 15:20:00,365.94,367.91,365.92,367.88,25461.0,365.94,367.91,365.92,367.88,25461.0
2021-07-08 15:30:00,367.94,368.23,367.41,367.67,27979.0,367.94,368.23,367.41,367.67,27979.0
2021-07-08 15:40:00,367.63,367.72,366.88,366.93,30157.0,367.63,367.72,366.88,366.93,30157.0
2021-07-08 15:50:00,367.03,369.47,367.0,369.39,98022.0,367.03,369.47,367.0,369.39,98022.0
2021-07-09 09:30:00,371.86,372.12,365.05,366.0,58180.0,371.86,372.12,365.05,366.0,58180.0
2021-07-09 09:40:00,365.67,366.37,363.23,364.73,24659.0,365.67,366.37,363.23,364.73,24659.0
2021-07-09 09:50:00,364.8,364.8,362.67,362.84,28885.0,364.8,364.8,362.67,362.84,28885.0
2021-07-09 10:00:00,362.84,366.66,362.67,365.81,24739.0,362.84,366.66,362.67,365.81,24739.0
2021-07-09 10:10:00,366.04,367.7,365.12,367.6,15930.0,366.04,367.7,365.12,367.6,15930.0
2021-07-09 10:20:00,367.62,367.9,365.82,367.4,22162.0,367.62,367.9,365.82,367.4,22162.0
2021-07-09 10:30:00,367.58,367.8,365.87,367.45,20175.0,367.58,367.8,365.87,367.45,20175.0
2021-07-09 10:40:00,367.44,368.8,367.37,368.69,13973.0,367.44,368.8,367.37,368.69,13973.0
2021-07-09 10:50:00,368.69,369.49,368.09,368.63,13304.0,368.69,369.49,368.09,368.63,13304.0
2021-07-09 11:00:00,368.83,370.56,368.55,370.56,17318.0,368.83,370.56,368.55,370.56,17318.0
2021-07-09 11:10:00,370.26,371.15,370.02,371.0,19253.0,370.26,371.15,370.02,371.0,19253.0
2021-07-09 11:20:00,371.0,371.85,370.85,371.73,13786.0,371.0,371.85,370.85,371.73,13786.0
2021-07-09 11:30:00,371.84,371.84,370.42,371.29,14143.0,371.84,371.84,370.42,371.29,14143.0
2021-07-09 11:40:00,371.53,371.69,370.67,371.02,16454.0,371.53,371.69,370.67,371.02,16454.0
2021-07-09 11:50:00,370.93,371.17,369.82,369.83,14959.0,370.93,371.17,369.82,369.83,14959.0
2021-07-09 12:00:00,369.89,370.67,369.28,369.83,8084.0,369.89,370.67,369.28,369.83,8084.0
2021-07-09 12:10:00,369.6,369.97,369.39,369.86,6604.0,369.6,369.97,369.39,369.86,6604.0
2021-07-09 12:20:00,369.88,370.19,369.57,369.91,8861.0,369.88,370.19,369.57,369.91,8861.0
2021-07-09 12:30:00,369.94,369.96,369.32,369.39,23706.0,369.94,369.96,369.32,369.39,23706.0
2021-07-09 12:40:00,369.53,369.9,369.33,369.63,7612.0,369.53,369.9,369.33,369.63,7612.0
2021-07-09 12:50:00,369.6,369.75,351.01,361.54,339461.0,369.6,369.75,351.01,361.54,339461.0
2021-07-09 13:00:00,362.75,363.46,356.79,358.28,151608.0,362.75,363.46,356.79,358.28,151608.0
2021-07-09 13:10:00,358.73,360.98,355.11,357.84,133575.0,358.73,360.98,355.11,357.84,133575.0
2021-07-09 13:20:00,357.87,358.31,355.35,356.06,46476.0,357.87,358.31,355.35,356.06,46476.0
2021-07-09 13:30:00,356.23,358.89,355.8,356.46,56472.0,356.23,358.89,355.8,356.46,56472.0
2021-07-09 13:40:00,356.02,358.48,356.01,357.93,44046.0,356.02,358.48,356.01,357.93,44046.0
2021-07-09 13:50:00,358.05,359.25,357.42,358.75,37658.0,358.05,359.25,357.42,358.75,37658.0
2021-07-09 14:00:00,358.75,359.0,357.09,359.0,16851.0,358.75,359.0,357.09,359.0,16851.0
2021-07-09 14:10:00,358.75,359.71,358.2,358.6,24868.0,358.75,359.71,358.2,358.6,24868.0
2021-07-09 14:20:00,358.69,359.2,356.74,357.0,24427.0,358.69,359.2,356.74,357.0,24427.0
2021-07-09 14:30:00,356.95,357.57,356.39,357.33,21422.0,356.95,357.57,356.39,357.33,21422.0
2021-07-09 14:40:00,357.06,359.4,357.04,358.9,46330.0,357.06,359.4,357.04,358.9,46330.0
2021-07-09 14:50:00,358.99,360.0,357.77,358.06,30865.0,358.99,360.0,357.77,358.06,30865.0
2021-07-09 15:00:00,358.37,358.67,357.8,358.51,31640.0,358.37,358.67,357.8,358.51,31640.0
2021-07-09 15:10:00,358.6,358.79,357.59,357.78,15033.0,358.6,358.79,357.59,357.78,15033.0
2021-07-09 15:20:00,357.69,357.9,356.56,356.87,34739.0,357.69,357.9,356.56,356.87,34739.0
2021-07-09 15:30:00,356.74,357.13,355.71,356.3,30500.0,356.74,357.13,355.71,356.3,30500.0
2021-07-09 15:40:00,356.24,356.95,355.55,356.03,38134.0,356.24,356.95,355.55,356.03,38134.0
2021-07-09 15:50:00,356.42,358.65,356.36,358.16,111511.0,356.42,358.65,356.36,358.16,111511.0
2021-07-12 09:30:00,357.03,357.99,354.02,356.04,54810.0,357.03,357.99,354.02,356.04,54810.0
2021-07-12 09:40:00,355.97,355.97,353.65,355.39,28226.0,355.97,355.97,353.65,355.39,28226.0
2021-07-12 09:50:00,355.4,357.81,354.89,357.06,23104.0,355.4,357.81,354.89,357.06,23104.0
2021-07-12 10:00:00,356.74,357.94,356.1,357.81,13077.0,356.74,357.94,356.1,357.81,13077.0
2021-07-12 10:10:00,357.76,357.8,356.78,357.38,18952.0,357.76,357.8,356.78,357.38,18952.0
2021-07-12 10:20:00,357.23,357.61,356.82,357.07,16601.0,357.23,357.61,356.82,357.07,16601.0
2021-07-12 10:30:00,357.06,357.06,355.27,355.66,12231.0,357.06,357.06,355.27,355.66,12231.0
2021-07-12 10:40:00,355.83,356.27,355.71,355.78,16771.0,355.83,356.27,355.71,355.78,16771.0
2021-07-12 10:50:00,355.84,356.57,355.22,355.22,9054.0,355.84,356.57,355.22,355.22,9054.0
2021-07-12 11:00:00,355.21,355.41,354.23,355.14,14264.0,355.21,355.41,354.23,355.14,14264.0
2021-07-12 11:10:00,355.2,357.0,355.13,356.35,9639.0,355.2,357.0,355.13,356.35,9639.0
2021-07-12 11:20:00,356.35,356.54,355.84,356.54,12774.0,356.35,356.54,355.84,356.54,12774.0
2021-07-12 11:30:00,356.58,356.76,355.63,355.9,6364.0,356.58,356.76,355.63,355.9,6364.0
2021-07-12 11:40:00,355.91,356.12,354.51,354.51,11361.0,355.91,356.12,354.51,354.51,11361.0
2021-07-12 11:50:00,354.6,354.8,353.66,353.66,20382.0,354.6,354.8,353.66,353.66,20382.0
2021-07-12 12:00:00,353.66,353.73,352.25,352.5,21842.0,353.66,353.73,352.25,352.5,21842.0
2021-07-12 12:10:00,352.51,354.04,352.25,353.5,10976.0,352.51,354.04,352.25,353.5,10976.0
2021-07-12 12:20:00,353.51,353.64,352.79,353.05,7749.0,353.51,353.64,352.79,353.05,7749.0
2021-07-12 12:30:00,353.03,353.6,352.57,352.94,13308.0,353.03,353.6,352.57,352.94,13308.0
2021-07-12 12:40:00,352.94,353.15,352.21,352.21,20388.0,352.94,353.15,352.21,352.21,20388.0
2021-07-12 12:50:00,352.09,352.43,350.5,351.15,15908.0,352.09,352.43,350.5,351.15,15908.0
2021-07-12 13:00:00,351.19,351.69,351.19,351.43,8736.0,351.19,351.69,351.19,351.43,8736.0
2021-07-12 13:10:00,351.54,351.64,351.14,351.22,8656.0,351.54,351.64,351.14,351.22,8656.0
2021-07-12 13:20:00,351.23,351.76,351.13,351.63,7427.0,351.23,351.76,351.13,351.63,7427.0
2021-07-12 13:30:00,351.51,351.92,351.21,351.61,12110.0,351.51,351.92,351.21,351.61,12110.0
2021-07-12 13:40:00,351.57,351.73,351.2,351.22,7964.0,351.57,351.73,351.2,351.22,7964.0
2021-07-12 13:50:00,351.24,351.45,350.27,350.73,10412.0,351.24,351.45,350.27,350.73,10412.0
2021-07-12 14:00:00,350.7,350.83,349.96,350.18,13268.0,350.7,350.83,349.96,350.18,13268.0
2021-07-12 14:10:00,350.28,350.29,349.13,349.36,17933.0,350.28,350.29,349.13,349.36,17933.0
2021-07-12 14:20:00,349.5,350.23,349.38,350.23,13905.0,349.5,350.23,349.38,350.23,13905.0
2021-07-12 14:30:00,350.2,350.51,349.82,350.37,10693.0,350.2,350.51,349.82,350.37,10693.0
2021-07-12 14:40:00,350.5,350.68,350.01,350.4,7564.0,350.5,350.68,350.01,350.4,7564.0
2021-07-12 14:50:00,350.43,350.47,349.61,349.61,10183.0,350.43,350.47,349.61,349.61,10183.0
2021-07-12 15:00:00,349.85,349.85,349.31,349.74,8613.0,349.85,349.85,349.31,349.74,8613.0
2021-07-12 15:10:00,349.64,349.85,348.6,349.35,21047.0,349.64,349.85,348.6,349.35,21047.0
2021-07-12 15:20:00,349.28,349.69,348.77,349.69,14516.0,349.28,349.69,348.77,349.69,14516.0
2021-07-12 15:30:00,349.52,350.0,349.28,349.47,15212.0,349.52,350.0,349.28,349.47,15212.0
2021-07-12 15:40:00,349.6,350.4,349.3,350.4,27115.0,349.6,350.4,349.3,350.4,27115.0
2021-07-12 15:50:00,350.6,350.86,348.7,349.04,82401.0,350.6,350.86,348.7,349.04,82401.0
2021-07-13 09:30:00,349.09,351.1,349.08,350.0,25360.0,349.09,351.1,349.08,350.0,25360.0
2021-07-13 09:40:00,349.71,350.64,349.38,349.73,59987.0,349.71,350.64,349.38,349.73,59987.0
2021-07-13 09:50:00,349.5,349.67,348.32,348.39,12821.0,349.5,349.67,348.32,348.39,12821.0
2021-07-13 10:00:00,348.7,349.17,347.5,348.44,15369.0,348.7,349.17,347.5,348.44,15369.0
2021-07-13 10:10:00,348.62,348.8,347.8,348.46,11407.0,348.62,348.8,347.8,348.46,11407.0
2021-07-13 10:20:00,348.25,350.27,348.16,350.21,12608.0,348.25,350.27,348.16,350.21,12608.0
2021-07-13 10:30:00,350.06,350.96,350.03,350.4,12900.0,350.06,350.96,350.03,350.4,12900.0
2021-07-13 10:40:00,350.39,350.75,350.08,350.6,23294.0,350.39,350.75,350.08,350.6,23294.0
2021-07-13 10:50:00,350.65,351.12,350.29,351.12,24583.0,350.65,351.12,350.29,351.12,24583.0
2021-07-13 11:00:00,351.07,353.39,350.67,353.39,16219.0,351.07,353.39,350.67,353.39,16219.0
2021-07-13 11:10:00,353.22,355.94,352.83,355.15,21561.0,353.22,355.94,352.83,355.15,21561.0
2021-07-13 11:20:00,355.26,357.21,355.18,357.16,16060.0,355.26,357.21,355.18,357.16,16060.0
2021-07-13 11:30:00,357.24,357.24,354.86,355.33,11000.0,357.24,357.24,354.86,355.33,11000.0
2021-07-13 11:40:00,355.05,355.12,354.0,354.63,15813.0,355.05,355.12,354.0,354.63,15813.0
2021-07-13 11:50:00,354.28,355.55,354.23,355.36,9591.0,354.28,355.55,354.23,355.36,9591.0
2021-07-13 12:00:00,355.22,355.43,354.09,355.25,9210.0,355.22,355.43,354.09,355.25,9210.0
2021-07-13 12:10:00,355.29,355.29,354.36,354.58,2785.0,355.29,355.29,354.36,354.58,2785.0
2021-07-13 12:20:00,354.84,355.16,354.31,354.31,6288.0,354.84,355.16,354.31,354.31,6288.0
2021-07-13 12:30:00,354.31,355.07,354.27,355.0,4461.0,354.31,355.07,354.27,355.0,4461.0
2021-07-13 12:40:00,355.24,355.7,354.89,355.27,19402.0,355.24,355.7,354.89,355.27,19402.0
2021-07-13 12:50:00,355.15,355.56,355.12,355.29,4071.0,355.15,355.56,355.12,355.29,4071.0
2021-07-13 13:00:00,355.1,355.27,353.98,354.0,7307.0,355.1,355.27,353.98,354.0,7307.0
2021-07-13 13:10:00,353.92,354.0,352.86,352.87,7572.0,353.92,354.0,352.86,352.87,7572.0
2021-07-13 13:20:00,353.15,353.25,352.68,353.06,5426.0,353.15,353.25,352.68,353.06,5426.0
2021-07-13 13:30:00,352.9,353.45,351.76,353.45,5877.0,352.9,353.45,351.76,353.45,5877.0
2021-07-13 13:40:00,353.69,354.43,353.67,354.42,2605.0,353.69,354.43,353.67,354.42,2605.0
2021-07-13 13:50:00,354.2,354.64,354.09,354.23,4729.0,354.2,354.64,354.09,354.23,4729.0
2021-07-13 14:00:00,354.08,354.08,352.9,353.0,10897.0,354.08,354.08,352.9,353.0,10897.0
2021-07-13 14:10:00,353.02,353.27,352.66,353.01,9546.0,353.02,353.27,352.66,353.01,9546.0
2021-07-13 14:20:00,353.0,353.16,352.58,352.72,7482.0,353.0,353.16,352.58,352.72,7482.0
2021-07-13 14:30:00,352.69,352.95,352.4,352.5,7024.0,352.69,352.95,352.4,352.5,7024.0
2021-07-13 14:40:00,352.52,352.74,351.96,352.74,7090.0,352.52,352.74,351.96,352.74,7090.0
2021-07-13 14:50:00,352.64,352.67,351.8,351.8,8204.0,352.64,352.67,351.8,351.8,8204.0
2021-07-13 15:00:00,351.74,352.08,351.26,351.5,6234.0,351.74,352.08,351.26,351.5,6234.0
2021-07-13 15:10:00,351.47,351.71,351.2,351.24,5992.0,351.47,351.71,351.2,351.24,5992.0
2021-07-13 15:20:00,351.27,351.68,350.81,351.4,11838.0,351.27,351.68,350.81,351.4,11838.0
2021-07-13 15:30:00,351.36,351.78,351.03,351.65,10028.0,351.36,351.78,351.03,351.65,10028.0
2021-07-13 15:40:00,351.57,351.74,350.83,350.89,13177.0,351.57,351.74,350.83,350.89,13177.0
2021-07-13 15:50:00,350.86,352.0,350.41,351.82,55746.0,350.86,352.0,350.41,351.82,55746.0
2021-07-14 09:30:00,351.33,351.45,349.68,350.48,68051.0,351.33,351.45,349.68,350.48,68051.0
2021-07-14 09:40:00,350.26,352.82,350.26,351.66,14773.0,350.26,352.82,350.26,351.66,14773.0
2021-07-14 09:50:00,352.07,354.37,351.71,352.88,19341.0,352.07,354.37,351.71,352.88,19341.0
2021-07-14 10:00:00,352.85,353.22,351.78,351.99,6526.0,352.85,353.22,351.78,351.99,6526.0
2021-07-14 10:10:00,352.01,352.42,351.55,352.11,7904.0,352.01,352.42,351.55,352.11,7904.0
2021-07-14 10:20:00,352.14,354.09,352.14,354.01,7339.0,352.14,354.09,352.14,354.01,7339.0
2021-07-14 10:30:00,354.2,355.53,353.22,354.74,12276.0,354.2,355.53,353.22,354.74,12276.0
2021-07-14 10:40:00,355.0,355.46,354.14,355.46,5118.0,355.0,355.46,354.14,355.46,5118.0
2021-07-14 10:50:00,355.12,355.12,354.14,354.45,14597.0,355.12,355.12,354.14,354.45,14597.0
2021-07-14 11:00:00,354.4,354.64,353.18,353.28,7821.0,354.4,354.64,353.18,353.28,7821.0
2021-07-14 11:10:00,353.47,353.91,353.46,353.47,8211.0,353.47,353.91,353.46,353.47,8211.0
2021-07-14 11:20:00,353.81,353.88,352.87,352.87,7033.0,353.81,353.88,352.87,352.87,7033.0
2021-07-14 11:30:00,352.7,354.66,352.13,354.5,17782.0,352.7,354.66,352.13,354.5,17782.0
2021-07-14 11:40:00,354.49,354.86,353.63,354.05,4743.0,354.49,354.86,353.63,354.05,4743.0
2021-07-14 11:50:00,353.64,354.14,353.63,353.78,5052.0,353.64,354.14,353.63,353.78,5052.0
2021-07-14 12:00:00,353.96,354.55,353.96,354.41,5531.0,353.96,354.55,353.96,354.41,5531.0
2021-07-14 12:10:00,354.32,355.2,354.32,354.98,5591.0,354.32,355.2,354.32,354.98,5591.0
2021-07-14 12:20:00,354.93,355.92,354.8,355.77,8535.0,354.93,355.92,354.8,355.77,8535.0
2021-07-14 12:30:00,355.9,356.55,355.78,356.01,8544.0,355.9,356.55,355.78,356.01,8544.0
2021-07-14 12:40:00,356.22,356.57,355.94,356.21,11099.0,356.22,356.57,355.94,356.21,11099.0
2021-07-14 12:50:00,356.12,356.97,355.94,356.89,4185.0,356.12,356.97,355.94,356.89,4185.0
2021-07-14 13:00:00,356.94,357.71,356.56,357.1,10432.0,356.94,357.71,356.56,357.1,10432.0
2021-07-14 13:10:00,356.9,357.13,356.55,356.76,10230.0,356.9,357.13,356.55,356.76,10230.0
2021-07-14 13:20:00,356.6,356.75,356.07,356.35,16360.0,356.6,356.75,356.07,356.35,16360.0
2021-07-14 13:30:00,356.39,356.96,356.37,356.83,20288.0,356.39,356.96,356.37,356.83,20288.0
2021-07-14 13:40:00,356.9,356.94,356.51,356.72,5124.0,356.9,356.94,356.51,356.72,5124.0
2021-07-14 13:50:00,356.75,357.27,356.52,357.18,7928.0,356.75,357.27,356.52,357.18,7928.0
2021-07-14 14:00:00,357.11,357.49,356.83,357.34,7350.0,357.11,357.49,356.83,357.34,7350.0
2021-07-14 14:10:00,357.2,357.47,357.13,357.34,3085.0,357.2,357.47,357.13,357.34,3085.0
2021-07-14 14:20:00,357.27,358.77,356.68,357.6,21083.0,357.27,358.77,356.68,357.6,21083.0
2021-07-14 14:30:00,357.58,358.31,356.93,357.15,36897.0,357.58,358.31,356.93,357.15,36897.0
2021-07-14 14:40:00,357.15,357.26,356.01,356.01,8408.0,357.15,357.26,356.01,356.01,8408.0
2021-07-14 14:50:00,355.91,356.01,354.75,354.97,8881.0,355.91,356.01,354.75,354.97,8881.0
2021-07-14 15:00:00,354.97,355.45,354.76,355.15,5446.0,354.97,355.45,354.76,355.15,5446.0
2021-07-14 15:10:00,355.02,355.74,354.33,354.33,32848.0,355.02,355.74,354.33,354.33,32848.0
2021-07-14 15:20:00,354.16,354.16,353.5,353.66,16101.0,354.16,354.16,353.5,353.66,16101.0
2021-07-14 15:30:00,353.53,353.83,352.56,353.0,17155.0,353.53,353.83,352.56,353.0,17155.0
2021-07-14 15:40:00,352.82,353.18,351.99,352.12,27911.0,352.82,353.18,351.99,352.12,27911.0
2021-07-14 15:50:00,352.06,352.83,351.35,352.23,94190.0,352.06,352.83,351.35,352.23,94190.0
2021-07-15 09:30:00,341.85,343.04,335.09,335.57,164604.0,341.85,343.04,335.09,335.57,164604.0
2021-07-15 09:40:00,335.48,338.0,335.02,336.56,96251.0,335.48,338.0,335.02,336.56,96251.0
2021-07-15 09:50:00,336.4,339.21,336.27,338.69,55859.0,336.4,339.21,336.27,338.69,55859.0
2021-07-15 10:00:00,338.38,338.96,335.53,336.12,38526.0,338.38,338.96,335.53,336.12,38526.0
2021-07-15 10:10:00,336.12,336.58,334.83,336.58,34663.0,336.12,336.58,334.83,336.58,34663.0
2021-07-15 10:20:00,336.41,336.46,332.33,332.42,81032.0,336.41,336.46,332.33,332.42,81032.0
2021-07-15 10:30:00,332.43,335.5,332.33,333.69,58404.0,332.43,335.5,332.33,333.69,58404.0
2021-07-15 10:40:00,333.59,333.73,330.5,330.9,55928.0,333.59,333.73,330.5,330.9,55928.0
2021-07-15 10:50:00,330.7,333.0,330.51,330.79,38703.0,330.7,333.0,330.51,330.79,38703.0
2021-07-15 11:00:00,330.76,331.9,329.0,331.71,62136.0,330.76,331.9,329.0,331.71,62136.0
2021-07-15 11:10:00,331.68,332.25,330.72,330.81,35706.0,331.68,332.25,330.72,330.81,35706.0
2021-07-15 11:20:00,330.89,332.5,330.75,332.2,35180.0,330.89,332.5,330.75,332.2,35180.0
2021-07-15 11:30:00,332.18,332.51,330.71,330.83,27190.0,332.18,332.51,330.71,330.83,27190.0
2021-07-15 11:40:00,330.75,331.5,329.85,329.88,22638.0,330.75,331.5,329.85,329.88,22638.0
2021-07-15 11:50:00,329.97,330.26,328.54,328.97,36374.0,329.97,330.26,328.54,328.97,36374.0
2021-07-15 12:00:00,329.0,329.5,328.5,328.54,31643.0,329.0,329.5,328.5,328.54,31643.0
2021-07-15 12:10:00,328.54,329.36,328.2,328.46,39334.0,328.54,329.36,328.2,328.46,39334.0
2021-07-15 12:20:00,328.2,329.74,327.01,329.15,46024.0,328.2,329.74,327.01,329.15,46024.0
2021-07-15 12:30:00,329.15,330.03,328.34,329.17,35388.0,329.15,330.03,328.34,329.17,35388.0
2021-07-15 12:40:00,329.1,329.34,327.46,327.48,31240.0,329.1,329.34,327.46,327.48,31240.0
2021-07-15 12:50:00,327.52,328.88,327.0,328.84,51809.0,327.52,328.88,327.0,328.84,51809.0
2021-07-15 13:00:00,328.67,329.38,327.54,329.17,30663.0,328.67,329.38,327.54,329.17,30663.0
2021-07-15 13:10:00,329.33,329.47,328.09,328.49,33697.0,329.33,329.47,328.09,328.49,33697.0
2021-07-15 13:20:00,328.5,329.0,327.93,327.93,23347.0,328.5,329.0,327.93,327.93,23347.0
2021-07-15 13:30:00,327.59,328.04,326.57,327.16,61344.0,327.59,328.04,326.57,327.16,61344.0
2021-07-15 13:40:00,327.06,327.32,325.55,326.02,46975.0,327.06,327.32,325.55,326.02,46975.0
2021-07-15 13:50:00,326.17,326.97,325.82,326.79,34441.0,326.17,326.97,325.82,326.79,34441.0
2021-07-15 14:00:00,326.79,327.08,325.81,326.9,33697.0,326.79,327.08,325.81,326.9,33697.0
2021-07-15 14:10:00,326.79,326.79,325.4,325.61,23597.0,326.79,326.79,325.4,325.61,23597.0
2021-07-15 14:20:00,325.54,325.61,323.71,324.54,35396.0,325.54,325.61,323.71,324.54,35396.0
2021-07-15 14:30:00,324.48,326.01,324.48,324.72,24271.0,324.48,326.01,324.48,324.72,24271.0
2021-07-15 14:40:00,324.64,325.28,324.16,324.64,43234.0,324.64,325.28,324.16,324.64,43234.0
2021-07-15 14:50:00,324.8,326.21,324.38,325.93,38284.0,324.8,326.21,324.38,325.93,38284.0
2021-07-15 15:00:00,325.78,328.72,325.78,328.37,55517.0,325.78,328.72,325.78,328.37,55517.0
2021-07-15 15:10:00,328.33,328.9,327.4,327.75,67557.0,328.33,328.9,327.4,327.75,67557.0
2021-07-15 15:20:00,327.89,329.49,327.89,328.82,37066.0,327.89,329.49,327.89,328.82,37066.0
2021-07-15 15:30:00,328.75,329.85,327.89,328.13,49767.0,328.75,329.85,327.89,328.13,49767.0
2021-07-15 15:40:00,327.88,328.82,326.8,327.08,76506.0,327.88,328.82,326.8,327.08,76506.0
2021-07-15 15:50:00,327.34,328.63,327.33,328.07,106831.0,327.34,328.63,327.33,328.07,106831.0
2021-07-16 09:30:00,323.97,327.61,323.0,327.08,102336.0,323.97,327.61,323.0,327.08,102336.0
2021-07-16 09:40:00,326.94,329.23,325.99,329.23,46392.0,326.94,329.23,325.99,329.23,46392.0
2021-07-16 09:50:00,329.01,329.7,325.78,326.48,28012.0,329.01,329.7,325.78,326.48,28012.0
2021-07-16 10:00:00,326.3,327.29,325.45,325.47,19048.0,326.3,327.29,325.45,325.47,19048.0
2021-07-16 10:10:00,325.68,325.77,323.54,325.27,31000.0,325.68,325.77,323.54,325.27,31000.0
2021-07-16 10:20:00,325.2,325.93,324.56,325.67,16620.0,325.2,325.93,324.56,325.67,16620.0
2021-07-16 10:30:00,325.53,327.72,325.37,327.72,13332.0,325.53,327.72,325.37,327.72,13332.0
2021-07-16 10:40:00,327.72,329.69,327.71,329.48,15544.0,327.72,329.69,327.71,329.48,15544.0
2021-07-16 10:50:00,329.56,331.11,329.56,329.63,38477.0,329.56,331.11,329.56,329.63,38477.0
2021-07-16 11:00:00,329.56,329.56,326.79,327.05,27717.0,329.56,329.56,326.79,327.05,27717.0
2021-07-16 11:10:00,327.13,327.25,326.04,326.69,24381.0,327.13,327.25,326.04,326.69,24381.0
2021-07-16 11:20:00,326.69,328.65,326.31,328.28,17183.0,326.69,328.65,326.31,328.28,17183.0
2021-07-16 11:30:00,328.3,329.0,327.7,328.28,17684.0,328.3,329.0,327.7,328.28,17684.0
2021-07-16 11:40:00,328.27,328.27,326.76,327.7,15264.0,328.27,328.27,326.76,327.7,15264.0
2021-07-16 11:50:00,327.74,328.46,327.47,328.46,10509.0,327.74,328.46,327.47,328.46,10509.0
2021-07-16 12:00:00,328.47,329.48,328.23,329.25,21978.0,328.47,329.48,328.23,329.25,21978.0
2021-07-16 12:10:00,329.19,329.19,328.04,328.44,10623.0,329.19,329.19,328.04,328.44,10623.0
2021-07-16 12:20:00,328.49,328.91,328.3,328.3,6269.0,328.49,328.91,328.3,328.3,6269.0
2021-07-16 12:30:00,328.26,329.03,328.25,328.89,8046.0,328.26,329.03,328.25,328.89,8046.0
2021-07-16 12:40:00,329.03,329.23,328.72,329.09,13323.0,329.03,329.23,328.72,329.09,13323.0
2021-07-16 12:50:00,329.2,329.2,328.31,328.56,4244.0,329.2,329.2,328.31,328.56,4244.0
2021-07-16 13:00:00,328.44,328.66,328.07,328.32,7832.0,328.44,328.66,328.07,328.32,7832.0
2021-07-16 13:10:00,328.22,328.65,327.81,328.52,13137.0,328.22,328.65,327.81,328.52,13137.0
2021-07-16 13:20:00,328.5,328.51,327.9,328.03,11658.0,328.5,328.51,327.9,328.03,11658.0
2021-07-16 13:30:00,327.94,327.95,327.16,327.42,9873.0,327.94,327.95,327.16,327.42,9873.0
2021-07-16 13:40:00,327.42,327.51,326.76,327.2,9777.0,327.42,327.51,326.76,327.2,9777.0
2021-07-16 13:50:00,327.32,327.38,327.04,327.08,13490.0,327.32,327.38,327.04,327.08,13490.0
2021-07-16 14:00:00,327.06,327.15,326.38,326.45,9475.0,327.06,327.15,326.38,326.45,9475.0
2021-07-16 14:10:00,326.59,327.95,326.39,327.95,25810.0,326.59,327.95,326.39,327.95,25810.0
2021-07-16 14:20:00,327.86,328.61,327.66,327.88,24194.0,327.86,328.61,327.66,327.88,24194.0
2021-07-16 14:30:00,327.88,327.89,327.34,327.34,2930.0,327.88,327.89,327.34,327.34,2930.0
2021-07-16 14:40:00,327.45,327.45,326.22,326.22,5537.0,327.45,327.45,326.22,326.22,5537.0
2021-07-16 14:50:00,326.13,326.46,326.09,326.12,4406.0,326.13,326.46,326.09,326.12,4406.0
2021-07-16 15:00:00,326.26,326.32,325.42,325.61,18288.0,326.26,326.32,325.42,325.61,18288.0
2021-07-16 15:10:00,325.44,326.29,325.43,326.29,11067.0,325.44,326.29,325.43,326.29,11067.0
2021-07-16 15:20:00,326.31,327.18,326.29,326.71,24384.0,326.31,327.18,326.29,326.71,24384.0
2021-07-16 15:30:00,326.86,327.07,326.27,326.29,17613.0,326.86,327.07,326.27,326.29,17613.0
2021-07-16 15:40:00,326.31,326.58,324.54,324.55,30539.0,326.31,326.58,324.54,324.55,30539.0
2021-07-16 15:50:00,324.6,324.97,323.9,324.63,103112.0,324.6,324.97,323.9,324.63,103112.0
2021-07-19 09:30:00,323.08,325.14,321.67,324.99,60496.0,323.08,325.14,321.67,324.99,60496.0
2021-07-19 09:40:00,325.06,326.97,324.02,324.77,41365.0,325.06,326.97,324.02,324.77,41365.0
2021-07-19 09:50:00,324.5,324.6,320.64,320.94,41432.0,324.5,324.6,320.64,320.94,41432.0
2021-07-19 10:00:00,320.97,322.99,320.11,322.55,35982.0,320.97,322.99,320.11,322.55,35982.0
2021-07-19 10:10:00,322.6,324.5,322.6,323.0,11240.0,322.6,324.5,322.6,323.0,11240.0
2021-07-19 10:20:00,323.0,324.9,322.78,324.9,13612.0,323.0,324.9,322.78,324.9,13612.0
2021-07-19 10:30:00,324.75,325.31,323.15,324.91,13289.0,324.75,325.31,323.15,324.91,13289.0
2021-07-19 10:40:00,325.14,325.14,324.2,325.12,17984.0,325.14,325.14,324.2,325.12,17984.0
2021-07-19 10:50:00,324.61,324.61,323.17,323.91,8243.0,324.61,324.61,323.17,323.91,8243.0
2021-07-19 11:00:00,323.93,325.77,323.86,324.94,15328.0,323.93,325.77,323.86,324.94,15328.0
2021-07-19 11:10:00,324.94,325.1,324.2,324.49,4960.0,324.94,325.1,324.2,324.49,4960.0
2021-07-19 11:20:00,324.43,325.11,324.15,324.78,9636.0,324.43,325.11,324.15,324.78,9636.0
2021-07-19 11:30:00,324.56,325.48,324.32,324.94,10149.0,324.56,325.48,324.32,324.94,10149.0
2021-07-19 11:40:00,324.87,325.23,324.43,324.77,9018.0,324.87,325.23,324.43,324.77,9018.0
2021-07-19 11:50:00,324.85,325.37,324.32,324.51,7300.0,324.85,325.37,324.32,324.51,7300.0
2021-07-19 12:00:00,324.52,324.52,322.31,322.31,14018.0,324.52,324.52,322.31,322.31,14018.0
2021-07-19 12:10:00,322.28,323.01,322.05,322.56,6458.0,322.28,323.01,322.05,322.56,6458.0
2021-07-19 12:20:00,322.45,323.64,322.0,323.47,9448.0,322.45,323.64,322.0,323.47,9448.0
2021-07-19 12:30:00,323.37,323.41,322.38,323.22,8358.0,323.37,323.41,322.38,323.22,8358.0
2021-07-19 12:40:00,323.21,323.36,322.41,322.47,6687.0,323.21,323.36,322.41,322.47,6687.0
2021-07-19 12:50:00,322.29,322.62,321.57,322.59,7503.0,322.29,322.62,321.57,322.59,7503.0
2021-07-19 13:00:00,322.79,323.45,322.57,323.23,4086.0,322.79,323.45,322.57,323.23,4086.0
2021-07-19 13:10:00,323.15,323.57,323.0,323.0,3875.0,323.15,323.57,323.0,323.0,3875.0
2021-07-19 13:20:00,322.89,323.08,322.15,322.31,6209.0,322.89,323.08,322.15,322.31,6209.0
2021-07-19 13:30:00,322.1,322.43,321.51,321.94,5700.0,322.1,322.43,321.51,321.94,5700.0
2021-07-19 13:40:00,322.25,322.39,321.31,321.81,8609.0,322.25,322.39,321.31,321.81,8609.0
2021-07-19 13:50:00,321.94,322.94,321.75,322.36,5400.0,321.94,322.94,321.75,322.36,5400.0
2021-07-19 14:00:00,322.43,323.34,322.28,322.9,8500.0,322.43,323.34,322.28,322.9,8500.0
2021-07-19 14:10:00,322.97,323.85,322.93,323.57,5915.0,322.97,323.85,322.93,323.57,5915.0
2021-07-19 14:20:00,323.8,324.12,323.14,323.51,13745.0,323.8,324.12,323.14,323.51,13745.0
2021-07-19 14:30:00,323.42,323.66,322.42,322.83,7808.0,323.42,323.66,322.42,322.83,7808.0
2021-07-19 14:40:00,322.53,322.79,322.06,322.72,5596.0,322.53,322.79,322.06,322.72,5596.0
2021-07-19 14:50:00,322.58,322.95,322.02,322.79,4800.0,322.58,322.95,322.02,322.79,4800.0
2021-07-19 15:00:00,322.55,323.28,322.17,323.17,7246.0,322.55,323.28,322.17,323.17,7246.0
2021-07-19 15:10:00,323.07,323.16,322.1,322.1,4110.0,323.07,323.16,322.1,322.1,4110.0
2021-07-19 15:20:00,321.91,322.47,321.51,321.96,6852.0,321.91,322.47,321.51,321.96,6852.0
2021-07-19 15:30:00,322.03,323.14,322.03,322.88,10581.0,322.03,323.14,322.03,322.88,10581.0
2021-07-19 15:40:00,322.84,323.3,322.18,322.78,11364.0,322.84,323.3,322.18,322.78,11364.0
2021-07-19 15:50:00,322.8,324.18,322.51,324.18,61775.0,322.8,324.18,322.51,324.18,61775.0
2021-07-20 09:30:00,324.7,327.25,324.0,327.25,65192.0,324.7,327.25,324.0,327.25,65192.0
2021-07-20 09:40:00,327.27,327.52,324.12,324.84,13049.0,327.27,327.52,324.12,324.84,13049.0
2021-07-20 09:50:00,324.95,326.28,324.3,326.09,26621.0,324.95,326.28,324.3,326.09,26621.0
2021-07-20 10:00:00,325.86,326.97,325.31,326.67,10570.0,325.86,326.97,325.31,326.67,10570.0
2021-07-20 10:10:00,326.5,326.73,325.58,325.71,13037.0,326.5,326.73,325.58,325.71,13037.0
2021-07-20 10:20:00,325.81,325.82,323.21,323.6,9801.0,325.81,325.82,323.21,323.6,9801.0
2021-07-20 10:30:00,323.6,323.94,321.9,321.9,11464.0,323.6,323.94,321.9,321.9,11464.0
2021-07-20 10:40:00,321.87,323.51,321.79,322.82,7944.0,321.87,323.51,321.79,322.82,7944.0
2021-07-20 10:50:00,322.8,322.8,322.08,322.35,11744.0,322.8,322.8,322.08,322.35,11744.0
2021-07-20 11:00:00,322.41,323.14,322.09,322.27,9384.0,322.41,323.14,322.09,322.27,9384.0
2021-07-20 11:10:00,322.24,322.54,321.47,321.68,11349.0,322.24,322.54,321.47,321.68,11349.0
2021-07-20 11:20:00,321.7,322.0,321.21,321.55,14602.0,321.7,322.0,321.21,321.55,14602.0
2021-07-20 11:30:00,321.46,321.62,320.5,321.0,26375.0,321.46,321.62,320.5,321.0,26375.0
2021-07-20 11:40:00,321.1,321.99,321.01,321.44,7118.0,321.1,321.99,321.01,321.44,7118.0
2021-07-20 11:50:00,321.39,322.53,321.33,322.44,10613.0,321.39,322.53,321.33,322.44,10613.0
2021-07-20 12:00:00,322.48,322.78,321.96,321.96,8674.0,322.48,322.78,321.96,321.96,8674.0
2021-07-20 12:10:00,321.96,322.21,320.87,320.91,6779.0,321.96,322.21,320.87,320.91,6779.0
2021-07-20 12:20:00,320.9,320.9,320.0,320.19,18939.0,320.9,320.9,320.0,320.19,18939.0
2021-07-20 12:30:00,320.25,320.25,319.46,319.69,18802.0,320.25,320.25,319.46,319.69,18802.0
2021-07-20 12:40:00,319.8,319.83,319.0,319.55,24154.0,319.8,319.83,319.0,319.55,24154.0
2021-07-20 12:50:00,319.53,319.6,318.6,318.83,13668.0,319.53,319.6,318.6,318.83,13668.0
2021-07-20 13:00:00,318.8,319.19,317.89,317.98,19995.0,318.8,319.19,317.89,317.98,19995.0
2021-07-20 13:10:00,318.0,318.23,317.51,318.09,19029.0,318.0,318.23,317.51,318.09,19029.0
2021-07-20 13:20:00,318.05,318.13,317.25,317.98,13471.0,318.05,318.13,317.25,317.98,13471.0
2021-07-20 13:30:00,318.13,319.77,318.05,318.77,23586.0,318.13,319.77,318.05,318.77,23586.0
2021-07-20 13:40:00,318.95,319.1,318.34,318.66,7553.0,318.95,319.1,318.34,318.66,7553.0
2021-07-20 13:50:00,318.59,320.22,318.46,319.68,12460.0,318.59,320.22,318.46,319.68,12460.0
2021-07-20 14:00:00,319.56,321.13,319.55,321.05,15875.0,319.56,321.13,319.55,321.05,15875.0
2021-07-20 14:10:00,320.93,320.93,319.39,319.39,9699.0,320.93,320.93,319.39,319.39,9699.0
2021-07-20 14:20:00,319.53,319.87,319.23,319.59,8561.0,319.53,319.87,319.23,319.59,8561.0
2021-07-20 14:30:00,319.88,320.55,319.79,319.93,9809.0,319.88,320.55,319.79,319.93,9809.0
2021-07-20 14:40:00,319.98,320.08,319.59,319.85,9665.0,319.98,320.08,319.59,319.85,9665.0
2021-07-20 14:50:00,319.81,320.75,319.81,320.57,4900.0,319.81,320.75,319.81,320.57,4900.0
2021-07-20 15:00:00,320.65,321.88,320.62,321.04,13272.0,320.65,321.88,320.62,321.04,13272.0
2021-07-20 15:10:00,320.8,321.14,320.64,320.71,13069.0,320.8,321.14,320.64,320.71,13069.0
2021-07-20 15:20:00,320.7,321.24,319.89,320.68,18053.0,320.7,321.24,319.89,320.68,18053.0
2021-07-20 15:30:00,320.8,321.65,320.77,321.54,9907.0,320.8,321.65,320.77,321.54,9907.0
2021-07-20 15:40:00,321.51,321.92,320.98,321.08,20332.0,321.51,321.92,320.98,321.08,20332.0
2021-07-20 15:50:00,321.15,323.26,320.51,322.28,92908.0,321.15,323.26,320.51,322.28,92908.0
2021-07-21 09:30:00,321.41,322.69,318.29,318.38,29832.0,321.41,322.69,318.29,318.38,29832.0
2021-07-21 09:40:00,318.49,320.82,318.49,320.2,12544.0,318.49,320.82,318.49,320.2,12544.0
2021-07-21 09:50:00,320.12,320.99,319.1,319.37,12780.0,320.12,320.99,319.1,319.37,12780.0
2021-07-21 10:00:00,319.25,321.53,318.8,321.37,21565.0,319.25,321.53,318.8,321.37,21565.0
2021-07-21 10:10:00,321.54,321.89,320.53,320.75,13321.0,321.54,321.89,320.53,320.75,13321.0
2021-07-21 10:20:00,320.83,323.19,320.83,322.65,10829.0,320.83,323.19,320.83,322.65,10829.0
2021-07-21 10:30:00,322.28,323.3,322.28,322.75,17530.0,322.28,323.3,322.28,322.75,17530.0
2021-07-21 10:40:00,322.76,323.01,321.51,323.0,11895.0,322.76,323.01,321.51,323.0,11895.0
2021-07-21 10:50:00,322.93,324.52,322.93,323.65,22855.0,322.93,324.52,322.93,323.65,22855.0
2021-07-21 11:00:00,323.65,323.69,322.5,323.2,9569.0,323.65,323.69,322.5,323.2,9569.0
2021-07-21 11:10:00,323.04,323.04,321.52,322.07,13449.0,323.04,323.04,321.52,322.07,13449.0
2021-07-21 11:20:00,322.0,322.53,321.38,321.52,14455.0,322.0,322.53,321.38,321.52,14455.0
2021-07-21 11:30:00,321.67,322.63,321.67,321.93,8732.0,321.67,322.63,321.67,321.93,8732.0
2021-07-21 11:40:00,322.04,322.63,321.48,322.1,8374.0,322.04,322.63,321.48,322.1,8374.0
2021-07-21 11:50:00,322.11,322.79,321.7,322.78,9490.0,322.11,322.79,321.7,322.78,9490.0
2021-07-21 12:00:00,322.97,323.55,322.82,322.89,5400.0,322.97,323.55,322.82,322.89,5400.0
2021-07-21 12:10:00,322.72,322.87,321.75,322.24,11094.0,322.72,322.87,321.75,322.24,11094.0
2021-07-21 12:20:00,322.25,322.55,321.81,321.9,5594.0,322.25,322.55,321.81,321.9,5594.0
2021-07-21 12:30:00,321.8,322.32,321.36,321.96,7838.0,321.8,322.32,321.36,321.96,7838.0
2021-07-21 12:40:00,321.97,322.36,321.97,322.0,10082.0,321.97,322.36,321.97,322.0,10082.0
2021-07-21 12:50:00,322.06,322.36,321.55,321.75,10056.0,322.06,322.36,321.55,321.75,10056.0
2021-07-21 13:00:00,321.9,322.11,321.41,321.62,14477.0,321.9,322.11,321.41,321.62,14477.0
2021-07-21 13:10:00,321.55,321.55,321.03,321.37,10360.0,321.55,321.55,321.03,321.37,10360.0
2021-07-21 13:20:00,321.37,321.51,320.79,320.9,10862.0,321.37,321.51,320.79,320.9,10862.0
2021-07-21 13:30:00,320.94,321.12,320.6,320.8,9503.0,320.94,321.12,320.6,320.8,9503.0
2021-07-21 13:40:00,320.83,321.34,320.75,321.31,4353.0,320.83,321.34,320.75,321.31,4353.0
2021-07-21 13:50:00,321.4,321.96,320.48,320.88,15379.0,321.4,321.96,320.48,320.88,15379.0
2021-07-21 14:00:00,321.03,321.87,321.03,321.62,8606.0,321.03,321.87,321.03,321.62,8606.0
2021-07-21 14:10:00,321.77,322.3,321.49,322.27,13451.0,321.77,322.3,321.49,322.27,13451.0
2021-07-21 14:20:00,322.01,322.77,322.0,322.37,10747.0,322.01,322.77,322.0,322.37,10747.0
2021-07-21 14:30:00,322.54,322.93,322.19,322.87,7355.0,322.54,322.93,322.19,322.87,7355.0
2021-07-21 14:40:00,322.72,322.87,322.08,322.5,8575.0,322.72,322.87,322.08,322.5,8575.0
2021-07-21 14:50:00,322.51,322.58,322.0,322.25,16547.0,322.51,322.58,322.0,322.25,16547.0
2021-07-21 15:00:00,322.25,322.82,321.84,321.87,13682.0,322.25,322.82,321.84,321.87,13682.0
2021-07-21 15:10:00,321.88,322.08,321.55,322.05,12106.0,321.88,322.08,321.55,322.05,12106.0
2021-07-21 15:20:00,322.04,322.37,321.25,321.4,13386.0,322.04,322.37,321.25,321.4,13386.0
2021-07-21 15:30:00,321.42,321.75,321.31,321.55,19011.0,321.42,321.75,321.31,321.55,19011.0
2021-07-21 15:40:00,321.64,321.69,321.24,321.33,46481.0,321.64,321.69,321.24,321.33,46481.0
2021-07-21 15:50:00,321.28,323.21,321.2,323.21,89698.0,321.28,323.21,321.2,323.21,89698.0
2021-07-22 09:30:00,320.04,326.68,319.22,323.45,134163.0,320.04,326.68,319.22,323.45,134163.0
2021-07-22 09:40:00,323.74,324.64,320.73,321.82,36601.0,323.74,324.64,320.73,321.82,36601.0
2021-07-22 09:50:00,321.81,325.67,321.09,325.67,36523.0,321.81,325.67,321.09,325.67,36523.0
2021-07-22 10:00:00,325.8,329.73,325.8,329.55,78976.0,325.8,329.73,325.8,329.55,78976.0
2021-07-22 10:10:00,329.59,329.84,324.07,325.34,33539.0,329.59,329.84,324.07,325.34,33539.0
2021-07-22 10:20:00,325.37,325.41,323.4,323.79,19731.0,325.37,325.41,323.4,323.79,19731.0
2021-07-22 10:30:00,323.63,323.73,322.52,323.06,32944.0,323.63,323.73,322.52,323.06,32944.0
2021-07-22 10:40:00,322.87,323.63,322.61,323.11,23388.0,322.87,323.63,322.61,323.11,23388.0
2021-07-22 10:50:00,323.19,323.95,323.0,323.37,14699.0,323.19,323.95,323.0,323.37,14699.0
2021-07-22 11:00:00,323.52,324.75,323.01,324.75,14176.0,323.52,324.75,323.01,324.75,14176.0
2021-07-22 11:10:00,324.73,326.74,324.73,326.51,25141.0,324.73,326.74,324.73,326.51,25141.0
2021-07-22 11:20:00,326.61,326.76,325.18,325.69,14793.0,326.61,326.76,325.18,325.69,14793.0
2021-07-22 11:30:00,325.68,327.12,325.53,327.12,13177.0,325.68,327.12,325.53,327.12,13177.0
2021-07-22 11:40:00,327.39,329.62,327.11,329.51,16560.0,327.39,329.62,327.11,329.51,16560.0
2021-07-22 11:50:00,329.31,329.68,328.23,328.92,21005.0,329.31,329.68,328.23,328.92,21005.0
2021-07-22 12:00:00,328.76,328.79,327.37,327.84,12809.0,328.76,328.79,327.37,327.84,12809.0
2021-07-22 12:10:00,327.76,328.17,327.46,327.56,14187.0,327.76,328.17,327.46,327.56,14187.0
2021-07-22 12:20:00,327.63,327.9,326.85,327.8,11842.0,327.63,327.9,326.85,327.8,11842.0
2021-07-22 12:30:00,327.8,329.98,327.67,329.46,21871.0,327.8,329.98,327.67,329.46,21871.0
2021-07-22 12:40:00,328.88,330.64,328.87,330.4,19319.0,328.88,330.64,328.87,330.4,19319.0
2021-07-22 12:50:00,330.5,330.64,329.53,330.29,15311.0,330.5,330.64,329.53,330.29,15311.0
2021-07-22 13:00:00,330.19,330.32,328.64,328.8,12922.0,330.19,330.32,328.64,328.8,12922.0
2021-07-22 13:10:00,328.97,329.4,328.95,329.07,7500.0,328.97,329.4,328.95,329.07,7500.0
2021-07-22 13:20:00,328.92,329.25,328.24,328.6,10403.0,328.92,329.25,328.24,328.6,10403.0
2021-07-22 13:30:00,328.81,329.45,328.27,329.35,6925.0,328.81,329.45,328.27,329.35,6925.0
2021-07-22 13:40:00,329.65,329.78,327.98,327.99,11044.0,329.65,329.78,327.98,327.99,11044.0
2021-07-22 13:50:00,328.13,328.49,327.41,327.5,10548.0,328.13,328.49,327.41,327.5,10548.0
2021-07-22 14:00:00,327.5,328.38,327.0,327.0,34576.0,327.5,328.38,327.0,327.0,34576.0
2021-07-22 14:10:00,327.05,327.22,326.06,326.06,10370.0,327.05,327.22,326.06,326.06,10370.0
2021-07-22 14:20:00,325.84,327.56,325.76,327.56,15655.0,325.84,327.56,325.76,327.56,15655.0
2021-07-22 14:30:00,327.36,327.7,327.17,327.37,8346.0,327.36,327.7,327.17,327.37,8346.0
2021-07-22 14:40:00,327.34,327.35,326.8,326.9,5932.0,327.34,327.35,326.8,326.9,5932.0
2021-07-22 14:50:00,326.89,327.85,326.83,327.84,7204.0,326.89,327.85,326.83,327.84,7204.0
2021-07-22 15:00:00,327.84,327.84,326.76,327.31,12077.0,327.84,327.84,326.76,327.31,12077.0
2021-07-22 15:10:00,327.17,327.3,326.67,326.92,7455.0,327.17,327.3,326.67,326.92,7455.0
2021-07-22 15:20:00,326.92,327.89,326.83,327.54,16176.0,326.92,327.89,326.83,327.54,16176.0
2021-07-22 15:30:00,327.56,327.64,327.17,327.33,23826.0,327.56,327.64,327.17,327.33,23826.0
2021-07-22 15:40:00,327.31,327.32,326.36,326.75,21413.0,327.31,327.32,326.36,326.75,21413.0
2021-07-22 15:50:00,326.69,327.08,326.22,326.37,56978.0,326.69,327.08,326.22,326.37,56978.0
2021-07-23 09:30:00,322.1,324.0,320.16,321.09,42515.0,322.1,324.0,320.16,321.09,42515.0
2021-07-23 09:40:00,321.42,325.6,321.01,325.6,22341.0,321.42,325.6,321.01,325.6,22341.0
2021-07-23 09:50:00,325.27,325.81,323.71,324.99,74101.0,325.27,325.81,323.71,324.99,74101.0
2021-07-23 10:00:00,324.78,325.6,323.8,323.8,14246.0,324.78,325.6,323.8,323.8,14246.0
2021-07-23 10:10:00,323.52,323.52,321.62,323.12,7939.0,323.52,323.52,321.62,323.12,7939.0
2021-07-23 10:20:00,323.03,323.03,320.74,320.75,9270.0,323.03,323.03,320.74,320.75,9270.0
2021-07-23 10:30:00,320.81,321.41,319.85,320.02,27249.0,320.81,321.41,319.85,320.02,27249.0
2021-07-23 10:40:00,320.23,322.35,320.18,321.49,11707.0,320.23,322.35,320.18,321.49,11707.0
2021-07-23 10:50:00,321.25,322.28,321.07,321.98,10767.0,321.25,322.28,321.07,321.98,10767.0
2021-07-23 11:00:00,321.96,324.03,321.94,324.03,10977.0,321.96,324.03,321.94,324.03,10977.0
2021-07-23 11:10:00,323.83,325.54,323.67,325.27,21153.0,323.83,325.54,323.67,325.27,21153.0
2021-07-23 11:20:00,325.48,326.46,325.19,325.76,26933.0,325.48,326.46,325.19,325.76,26933.0
2021-07-23 11:30:00,325.73,325.88,323.37,324.3,24431.0,325.73,325.88,323.37,324.3,24431.0
2021-07-23 11:40:00,324.07,326.3,323.78,326.3,14843.0,324.07,326.3,323.78,326.3,14843.0
2021-07-23 11:50:00,326.45,326.92,325.29,325.29,6677.0,326.45,326.92,325.29,325.29,6677.0
2021-07-23 12:00:00,324.71,325.96,323.81,325.96,16655.0,324.71,325.96,323.81,325.96,16655.0
2021-07-23 12:10:00,325.62,326.74,325.61,326.47,16855.0,325.62,326.74,325.61,326.47,16855.0
2021-07-23 12:20:00,326.3,326.57,325.5,325.54,11156.0,326.3,326.57,325.5,325.54,11156.0
2021-07-23 12:30:00,325.69,326.89,325.43,326.87,3581.0,325.69,326.89,325.43,326.87,3581.0
2021-07-23 12:40:00,326.95,327.59,326.79,327.04,5754.0,326.95,327.59,326.79,327.04,5754.0
2021-07-23 12:50:00,327.17,328.15,327.02,327.03,6130.0,327.17,328.15,327.02,327.03,6130.0
2021-07-23 13:00:00,327.33,327.57,326.67,326.73,4855.0,327.33,327.57,326.67,326.73,4855.0
2021-07-23 13:10:00,326.65,327.03,326.02,326.4,4590.0,326.65,327.03,326.02,326.4,4590.0
2021-07-23 13:20:00,326.32,326.32,324.89,325.07,7767.0,326.32,326.32,324.89,325.07,7767.0
2021-07-23 13:30:00,325.05,325.35,324.51,324.51,4784.0,325.05,325.35,324.51,324.51,4784.0
2021-07-23 13:40:00,324.75,325.36,324.56,324.56,6580.0,324.75,325.36,324.56,324.56,6580.0
2021-07-23 13:50:00,324.9,325.65,324.8,324.94,3759.0,324.9,325.65,324.8,324.94,3759.0
2021-07-23 14:00:00,324.94,325.35,324.75,325.35,3500.0,324.94,325.35,324.75,325.35,3500.0
2021-07-23 14:10:00,325.61,325.76,324.89,324.89,7168.0,325.61,325.76,324.89,324.89,7168.0
2021-07-23 14:20:00,324.99,326.0,324.75,325.31,6026.0,324.99,326.0,324.75,325.31,6026.0
2021-07-23 14:30:00,325.34,325.7,324.75,325.06,4287.0,325.34,325.7,324.75,325.06,4287.0
2021-07-23 14:40:00,324.82,325.19,324.26,324.31,16566.0,324.82,325.19,324.26,324.31,16566.0
2021-07-23 14:50:00,324.2,324.54,324.07,324.39,8596.0,324.2,324.54,324.07,324.39,8596.0
2021-07-23 15:00:00,324.38,324.58,323.75,323.97,11631.0,324.38,324.58,323.75,323.97,11631.0
2021-07-23 15:10:00,324.22,325.05,323.77,324.9,3800.0,324.22,325.05,323.77,324.9,3800.0
2021-07-23 15:20:00,325.02,325.45,324.72,325.06,11839.0,325.02,325.45,324.72,325.06,11839.0
2021-07-23 15:30:00,325.27,325.76,325.01,325.57,10329.0,325.27,325.76,325.01,325.57,10329.0
2021-07-23 15:40:00,325.6,325.78,325.34,325.58,19055.0,325.6,325.78,325.34,325.58,19055.0
2021-07-23 15:50:00,325.67,326.23,325.0,325.31,54260.0,325.67,326.23,325.0,325.31,54260.0
2021-07-26 09:30:00,324.59,325.15,322.51,322.67,69628.0,324.59,325.15,322.51,322.67,69628.0
2021-07-26 09:40:00,322.63,326.8,322.57,325.99,23549.0,322.63,326.8,322.57,325.99,23549.0
2021-07-26 09:50:00,325.87,328.97,325.66,327.27,45707.0,325.87,328.97,325.66,327.27,45707.0
2021-07-26 10:00:00,327.21,328.82,326.93,328.72,11683.0,327.21,328.82,326.93,328.72,11683.0
2021-07-26 10:10:00,328.98,332.5,328.85,331.58,34492.0,328.98,332.5,328.85,331.58,34492.0
2021-07-26 10:20:00,332.0,332.0,330.63,331.05,10841.0,332.0,332.0,330.63,331.05,10841.0
2021-07-26 10:30:00,331.13,331.49,330.57,331.31,13082.0,331.13,331.49,330.57,331.31,13082.0
2021-07-26 10:40:00,331.3,331.98,330.21,331.81,8002.0,331.3,331.98,330.21,331.81,8002.0
2021-07-26 10:50:00,331.81,331.89,330.61,331.19,24743.0,331.81,331.89,330.61,331.19,24743.0
2021-07-26 11:00:00,331.28,331.83,330.37,331.59,15713.0,331.28,331.83,330.37,331.59,15713.0
2021-07-26 11:10:00,331.75,332.55,330.83,332.27,19068.0,331.75,332.55,330.83,332.27,19068.0
2021-07-26 11:20:00,332.34,334.83,332.27,333.0,47308.0,332.34,334.83,332.27,333.0,47308.0
2021-07-26 11:30:00,333.0,334.02,332.62,333.93,18290.0,333.0,334.02,332.62,333.93,18290.0
2021-07-26 11:40:00,333.93,334.14,333.19,334.13,31364.0,333.93,334.14,333.19,334.13,31364.0
2021-07-26 11:50:00,334.19,334.29,333.75,334.13,5137.0,334.19,334.29,333.75,334.13,5137.0
2021-07-26 12:00:00,334.27,334.31,333.62,333.62,10378.0,334.27,334.31,333.62,333.62,10378.0
2021-07-26 12:10:00,333.73,334.01,333.25,334.01,6915.0,333.73,334.01,333.25,334.01,6915.0
2021-07-26 12:20:00,334.02,334.34,333.81,333.98,6428.0,334.02,334.34,333.81,333.98,6428.0
2021-07-26 12:30:00,333.78,334.5,333.78,334.04,17279.0,333.78,334.5,333.78,334.04,17279.0
2021-07-26 12:40:00,333.94,334.6,333.87,334.32,10279.0,333.94,334.6,333.87,334.32,10279.0
2021-07-26 12:50:00,334.38,334.64,334.16,334.37,18895.0,334.38,334.64,334.16,334.37,18895.0
2021-07-26 13:00:00,334.49,334.88,334.21,334.76,21812.0,334.49,334.88,334.21,334.76,21812.0
2021-07-26 13:10:00,334.72,334.86,334.47,334.79,8734.0,334.72,334.86,334.47,334.79,8734.0
2021-07-26 13:20:00,334.9,335.0,334.57,334.82,15429.0,334.9,335.0,334.57,334.82,15429.0
2021-07-26 13:30:00,334.82,334.87,333.64,333.8,10159.0,334.82,334.87,333.64,333.8,10159.0
2021-07-26 13:40:00,333.93,334.13,333.76,333.82,6353.0,333.93,334.13,333.76,333.82,6353.0
2021-07-26 13:50:00,333.92,334.37,333.06,333.11,17036.0,333.92,334.37,333.06,333.11,17036.0
2021-07-26 14:00:00,333.3,333.3,332.42,333.2,6776.0,333.3,333.3,332.42,333.2,6776.0
2021-07-26 14:10:00,333.15,333.43,332.52,332.87,3113.0,333.15,333.43,332.52,332.87,3113.0
2021-07-26 14:20:00,333.0,333.01,332.44,332.67,12713.0,333.0,333.01,332.44,332.67,12713.0
2021-07-26 14:30:00,332.84,333.06,332.49,332.94,4782.0,332.84,333.06,332.49,332.94,4782.0
2021-07-26 14:40:00,333.22,333.47,332.5,332.84,19324.0,333.22,333.47,332.5,332.84,19324.0
2021-07-26 14:50:00,332.86,333.06,332.49,332.95,27812.0,332.86,333.06,332.49,332.95,27812.0
2021-07-26 15:00:00,332.81,333.09,331.5,331.59,23252.0,332.81,333.09,331.5,331.59,23252.0
2021-07-26 15:10:00,331.67,331.69,331.0,331.3,17839.0,331.67,331.69,331.0,331.3,17839.0
2021-07-26 15:20:00,331.18,331.47,330.6,331.12,16286.0,331.18,331.47,330.6,331.12,16286.0
2021-07-26 15:30:00,331.24,332.07,331.11,331.8,11058.0,331.24,332.07,331.11,331.8,11058.0
2021-07-26 15:40:00,331.77,332.13,331.62,331.85,18765.0,331.77,332.13,331.62,331.85,18765.0
2021-07-26 15:50:00,331.9,332.58,331.55,331.84,56351.0,331.9,332.58,331.55,331.84,56351.0
2021-07-27 09:30:00,332.07,332.07,329.19,329.64,34155.0,332.07,332.07,329.19,329.64,34155.0
2021-07-27 09:40:00,329.2,329.37,326.5,327.67,56108.0,329.2,329.37,326.5,327.67,56108.0
2021-07-27 09:50:00,327.49,328.69,327.33,328.41,19970.0,327.49,328.69,327.33,328.41,19970.0
2021-07-27 10:00:00,328.46,328.92,327.51,328.91,15390.0,328.46,328.92,327.51,328.91,15390.0
2021-07-27 10:10:00,328.76,330.94,328.48,329.49,36704.0,328.76,330.94,328.48,329.49,36704.0
2021-07-27 10:20:00,329.45,330.8,329.44,329.79,10385.0,329.45,330.8,329.44,329.79,10385.0
2021-07-27 10:30:00,329.61,329.61,327.53,328.1,10512.0,329.61,329.61,327.53,328.1,10512.0
2021-07-27 10:40:00,327.89,329.0,327.89,328.35,16518.0,327.89,329.0,327.89,328.35,16518.0
2021-07-27 10:50:00,328.31,328.42,326.76,326.81,7205.0,328.31,328.42,326.76,326.81,7205.0
2021-07-27 11:00:00,326.7,327.53,326.53,327.37,4830.0,326.7,327.53,326.53,327.37,4830.0
2021-07-27 11:10:00,327.16,327.81,326.55,327.63,6736.0,327.16,327.81,326.55,327.63,6736.0
2021-07-27 11:20:00,327.73,328.16,327.45,327.99,3863.0,327.73,328.16,327.45,327.99,3863.0
2021-07-27 11:30:00,327.81,328.5,327.4,328.5,6242.0,327.81,328.5,327.4,328.5,6242.0
2021-07-27 11:40:00,329.02,329.9,328.78,329.78,3500.0,329.02,329.9,328.78,329.78,3500.0
2021-07-27 11:50:00,329.72,330.0,329.37,329.77,3900.0,329.72,330.0,329.37,329.77,3900.0
2021-07-27 12:00:00,329.76,331.09,329.58,331.02,8707.0,329.76,331.09,329.58,331.02,8707.0
2021-07-27 12:10:00,330.99,331.57,330.58,331.56,5390.0,330.99,331.57,330.58,331.56,5390.0
2021-07-27 12:20:00,331.54,332.87,331.54,332.38,2702.0,331.54,332.87,331.54,332.38,2702.0
2021-07-27 12:30:00,332.31,332.98,331.24,331.26,15902.0,332.31,332.98,331.24,331.26,15902.0
2021-07-27 12:40:00,331.26,332.93,331.13,332.91,27375.0,331.26,332.93,331.13,332.91,27375.0
2021-07-27 12:50:00,333.32,333.95,332.99,333.8,14567.0,333.32,333.95,332.99,333.8,14567.0
2021-07-27 13:00:00,333.65,333.92,333.12,333.43,6707.0,333.65,333.92,333.12,333.43,6707.0
2021-07-27 13:10:00,333.32,333.53,332.59,332.75,6487.0,333.32,333.53,332.59,332.75,6487.0
2021-07-27 13:20:00,333.41,333.73,332.45,333.73,3665.0,333.41,333.73,332.45,333.73,3665.0
2021-07-27 13:30:00,333.77,333.79,332.93,333.52,5396.0,333.77,333.79,332.93,333.52,5396.0
2021-07-27 13:40:00,333.39,333.74,332.83,332.92,7048.0,333.39,333.74,332.83,332.92,7048.0
2021-07-27 13:50:00,332.65,333.17,332.51,332.92,4710.0,332.65,333.17,332.51,332.92,4710.0
2021-07-27 14:00:00,333.09,333.37,333.04,333.18,3553.0,333.09,333.37,333.04,333.18,3553.0
2021-07-27 14:10:00,333.32,333.41,333.07,333.41,4686.0,333.32,333.41,333.07,333.41,4686.0
2021-07-27 14:20:00,333.35,333.76,332.93,332.99,2807.0,333.35,333.76,332.93,332.99,2807.0
2021-07-27 14:30:00,332.98,333.6,332.92,333.31,5097.0,332.98,333.6,332.92,333.31,5097.0
2021-07-27 14:40:00,333.58,333.6,332.75,333.21,4607.0,333.58,333.6,332.75,333.21,4607.0
2021-07-27 14:50:00,333.02,333.13,332.08,332.96,5590.0,333.02,333.13,332.08,332.96,5590.0
2021-07-27 15:00:00,332.99,333.37,332.53,332.72,5689.0,332.99,333.37,332.53,332.72,5689.0
2021-07-27 15:10:00,332.9,333.22,332.07,333.22,12750.0,332.9,333.22,332.07,333.22,12750.0
2021-07-27 15:20:00,333.2,333.48,332.81,333.13,6675.0,333.2,333.48,332.81,333.13,6675.0
2021-07-27 15:30:00,332.98,333.58,332.64,332.64,8529.0,332.98,333.58,332.64,332.64,8529.0
2021-07-27 15:40:00,332.64,333.67,332.64,333.67,14983.0,332.64,333.67,332.64,333.67,14983.0
2021-07-27 15:50:00,333.85,334.5,333.41,333.96,49906.0,333.85,334.5,333.41,333.96,49906.0
2021-07-28 09:30:00,332.91,335.42,332.1,335.42,32498.0,332.91,335.42,332.1,335.42,32498.0
2021-07-28 09:40:00,335.17,336.95,335.09,336.18,36984.0,335.17,336.95,335.09,336.18,36984.0
2021-07-28 09:50:00,336.58,336.62,335.74,336.39,35108.0,336.58,336.62,335.74,336.39,35108.0
2021-07-28 10:00:00,336.01,336.49,334.02,334.2,5178.0,336.01,336.49,334.02,334.2,5178.0
2021-07-28 10:10:00,334.4,334.5,332.75,333.74,8328.0,334.4,334.5,332.75,333.74,8328.0
2021-07-28 10:20:00,333.69,333.89,331.03,332.68,35695.0,333.69,333.89,331.03,332.68,35695.0
2021-07-28 10:30:00,332.55,334.04,332.55,332.58,5273.0,332.55,334.04,332.55,332.58,5273.0
2021-07-28 10:40:00,333.09,333.32,332.32,332.97,4474.0,333.09,333.32,332.32,332.97,4474.0
2021-07-28 10:50:00,333.24,333.35,332.59,332.75,11634.0,333.24,333.35,332.59,332.75,11634.0
2021-07-28 11:00:00,333.3,333.33,332.26,332.26,1604.0,333.3,333.33,332.26,332.26,1604.0
2021-07-28 11:10:00,331.86,332.0,331.0,331.3,5600.0,331.86,332.0,331.0,331.3,5600.0
2021-07-28 11:20:00,331.24,331.84,330.82,331.07,16543.0,331.24,331.84,330.82,331.07,16543.0
2021-07-28 11:30:00,331.02,331.65,330.88,330.9,16948.0,331.02,331.65,330.88,330.9,16948.0
2021-07-28 11:40:00,330.91,331.19,330.79,331.15,4200.0,330.91,331.19,330.79,331.15,4200.0
2021-07-28 11:50:00,331.08,331.37,330.73,331.16,2904.0,331.08,331.37,330.73,331.16,2904.0
2021-07-28 12:00:00,331.1,331.35,330.94,331.2,7821.0,331.1,331.35,330.94,331.2,7821.0
2021-07-28 12:10:00,331.21,331.6,330.48,330.48,4042.0,331.21,331.6,330.48,330.48,4042.0
2021-07-28 12:20:00,330.69,331.41,330.28,331.39,9375.0,330.69,331.41,330.28,331.39,9375.0
2021-07-28 12:30:00,331.15,331.4,330.82,331.07,3284.0,331.15,331.4,330.82,331.07,3284.0
2021-07-28 12:40:00,331.19,331.19,330.7,331.06,1200.0,331.19,331.19,330.7,331.06,1200.0
2021-07-28 12:50:00,331.4,331.6,331.34,331.58,2330.0,331.4,331.6,331.34,331.58,2330.0
2021-07-28 13:00:00,331.6,331.6,331.13,331.13,1500.0,331.6,331.6,331.13,331.13,1500.0
2021-07-28 13:10:00,331.14,331.31,330.79,330.79,1535.0,331.14,331.31,330.79,330.79,1535.0
2021-07-28 13:20:00,331.1,331.4,330.84,331.2,1800.0,331.1,331.4,330.84,331.2,1800.0
2021-07-28 13:30:00,331.18,331.3,330.89,331.14,3023.0,331.18,331.3,330.89,331.14,3023.0
2021-07-28 13:40:00,331.36,331.49,331.25,331.26,800.0,331.36,331.49,331.25,331.26,800.0
2021-07-28 13:50:00,331.44,331.89,331.03,331.18,2158.0,331.44,331.89,331.03,331.18,2158.0
2021-07-28 14:00:00,330.88,332.07,329.81,331.76,8953.0,330.88,332.07,329.81,331.76,8953.0
2021-07-28 14:10:00,331.87,332.21,331.71,332.05,1800.0,331.87,332.21,331.71,332.05,1800.0
2021-07-28 14:20:00,331.82,332.11,331.64,331.9,14119.0,331.82,332.11,331.64,331.9,14119.0
2021-07-28 14:30:00,331.91,332.5,331.6,332.5,6833.0,331.91,332.5,331.6,332.5,6833.0
2021-07-28 14:40:00,333.05,333.23,332.88,333.22,1727.0,333.05,333.23,332.88,333.22,1727.0
2021-07-28 14:50:00,333.5,333.75,332.58,333.75,8755.0,333.5,333.75,332.58,333.75,8755.0
2021-07-28 15:00:00,333.65,334.21,333.54,333.82,6507.0,333.65,334.21,333.54,333.82,6507.0
2021-07-28 15:10:00,334.02,334.02,333.35,333.75,7511.0,334.02,334.02,333.35,333.75,7511.0
2021-07-28 15:20:00,333.84,333.99,333.66,333.87,9685.0,333.84,333.99,333.66,333.87,9685.0
2021-07-28 15:30:00,333.99,334.45,333.74,334.35,12964.0,333.99,334.45,333.74,334.35,12964.0
2021-07-28 15:40:00,334.47,334.92,334.36,334.75,16674.0,334.47,334.92,334.36,334.75,16674.0
2021-07-28 15:50:00,335.0,335.32,333.87,334.17,34694.0,335.0,335.32,333.87,334.17,34694.0
2021-07-29 09:30:00,335.0,336.56,334.55,336.25,60357.0,335.0,336.56,334.55,336.25,60357.0
2021-07-29 09:40:00,336.3,336.92,335.09,335.09,17164.0,336.3,336.92,335.09,335.09,17164.0
2021-07-29 09:50:00,335.11,335.72,333.43,334.68,10374.0,335.11,335.72,333.43,334.68,10374.0
2021-07-29 10:00:00,334.56,335.36,333.97,335.22,5889.0,334.56,335.36,333.97,335.22,5889.0
2021-07-29 10:10:00,335.47,335.95,334.78,335.21,4607.0,335.47,335.95,334.78,335.21,4607.0
2021-07-29 10:20:00,334.94,335.77,334.6,335.1,12334.0,334.94,335.77,334.6,335.1,12334.0
2021-07-29 10:30:00,334.81,335.13,333.92,334.92,9976.0,334.81,335.13,333.92,334.92,9976.0
2021-07-29 10:40:00,334.81,335.63,334.46,335.43,20589.0,334.81,335.63,334.46,335.43,20589.0
2021-07-29 10:50:00,335.49,335.5,334.89,335.28,10650.0,335.49,335.5,334.89,335.28,10650.0
2021-07-29 11:00:00,335.48,335.73,335.18,335.44,5635.0,335.48,335.73,335.18,335.44,5635.0
2021-07-29 11:10:00,335.43,335.58,335.0,335.09,5099.0,335.43,335.58,335.0,335.09,5099.0
2021-07-29 11:20:00,335.09,335.52,334.95,335.45,4504.0,335.09,335.52,334.95,335.45,4504.0
2021-07-29 11:30:00,335.28,335.9,334.93,335.5,5123.0,335.28,335.9,334.93,335.5,5123.0
2021-07-29 11:40:00,335.38,335.9,335.04,335.68,9459.0,335.38,335.9,335.04,335.68,9459.0
2021-07-29 11:50:00,335.51,335.69,334.97,335.37,3874.0,335.51,335.69,334.97,335.37,3874.0
2021-07-29 12:00:00,335.3,335.41,334.89,334.98,2900.0,335.3,335.41,334.89,334.98,2900.0
2021-07-29 12:10:00,335.1,335.67,335.0,335.35,3357.0,335.1,335.67,335.0,335.35,3357.0
2021-07-29 12:20:00,335.32,335.32,334.61,334.89,4812.0,335.32,335.32,334.61,334.89,4812.0
2021-07-29 12:30:00,334.57,334.57,333.63,333.9,2379.0,334.57,334.57,333.63,333.9,2379.0
2021-07-29 12:40:00,333.94,333.94,333.16,333.46,7279.0,333.94,333.94,333.16,333.46,7279.0
2021-07-29 12:50:00,333.47,333.75,333.27,333.29,2211.0,333.47,333.75,333.27,333.29,2211.0
2021-07-29 13:00:00,333.14,333.45,333.1,333.22,1863.0,333.14,333.45,333.1,333.22,1863.0
2021-07-29 13:10:00,333.05,333.05,332.08,332.18,4399.0,333.05,333.05,332.08,332.18,4399.0
2021-07-29 13:20:00,331.97,332.22,331.65,331.75,3436.0,331.97,332.22,331.65,331.75,3436.0
2021-07-29 13:30:00,331.89,332.12,331.27,331.28,3100.0,331.89,332.12,331.27,331.28,3100.0
2021-07-29 13:40:00,331.38,331.47,330.67,330.97,8040.0,331.38,331.47,330.67,330.97,8040.0
2021-07-29 13:50:00,330.84,330.84,330.17,330.66,7222.0,330.84,330.84,330.17,330.66,7222.0
2021-07-29 14:00:00,330.98,331.05,330.49,330.68,3124.0,330.98,331.05,330.49,330.68,3124.0
2021-07-29 14:10:00,330.68,330.76,330.21,330.47,5679.0,330.68,330.76,330.21,330.47,5679.0
2021-07-29 14:20:00,330.51,330.68,330.13,330.29,5589.0,330.51,330.68,330.13,330.29,5589.0
2021-07-29 14:30:00,330.49,331.09,330.34,330.69,4083.0,330.49,331.09,330.34,330.69,4083.0
2021-07-29 14:40:00,330.37,330.71,330.37,330.68,1900.0,330.37,330.71,330.37,330.68,1900.0
2021-07-29 14:50:00,330.75,331.68,330.66,331.68,4327.0,330.75,331.68,330.66,331.68,4327.0
2021-07-29 15:00:00,331.56,332.01,331.38,331.93,9586.0,331.56,332.01,331.38,331.93,9586.0
2021-07-29 15:10:00,331.78,331.96,330.94,331.2,4634.0,331.78,331.96,330.94,331.2,4634.0
2021-07-29 15:20:00,330.99,331.54,330.83,331.32,7835.0,330.99,331.54,330.83,331.32,7835.0
2021-07-29 15:30:00,331.32,331.32,330.61,330.61,6457.0,331.32,331.32,330.61,330.61,6457.0
2021-07-29 15:40:00,330.82,330.83,330.15,330.29,16221.0,330.82,330.83,330.15,330.29,16221.0
2021-07-29 15:50:00,330.06,330.06,329.0,329.14,46891.0,330.06,330.06,329.0,329.14,46891.0
2021-07-30 09:30:00,327.33,331.45,325.4,329.07,45182.0,327.33,331.45,325.4,329.07,45182.0
2021-07-30 09:40:00,329.63,331.05,328.09,330.03,15923.0,329.63,331.05,328.09,330.03,15923.0
2021-07-30 09:50:00,330.15,331.13,329.68,330.23,10366.0,330.15,331.13,329.68,330.23,10366.0
2021-07-30 10:00:00,330.33,330.67,327.63,329.82,14220.0,330.33,330.67,327.63,329.82,14220.0
2021-07-30 10:10:00,329.51,330.94,329.03,329.44,11567.0,329.51,330.94,329.03,329.44,11567.0
2021-07-30 10:20:00,329.43,329.6,328.55,328.8,9822.0,329.43,329.6,328.55,328.8,9822.0
2021-07-30 10:30:00,328.97,329.77,328.04,328.75,12473.0,328.97,329.77,328.04,328.75,12473.0
2021-07-30 10:40:00,328.74,328.98,327.91,328.13,12677.0,328.74,328.98,327.91,328.13,12677.0
2021-07-30 10:50:00,328.54,330.53,328.43,328.99,37047.0,328.54,330.53,328.43,328.99,37047.0
2021-07-30 11:00:00,328.9,330.28,328.46,330.22,8723.0,328.9,330.28,328.46,330.22,8723.0
2021-07-30 11:10:00,330.22,331.01,330.07,330.41,16094.0,330.22,331.01,330.07,330.41,16094.0
2021-07-30 11:20:00,330.55,330.55,329.06,329.6,10221.0,330.55,330.55,329.06,329.6,10221.0
2021-07-30 11:30:00,329.74,329.91,328.27,328.5,12143.0,329.74,329.91,328.27,328.5,12143.0
2021-07-30 11:40:00,328.22,328.68,327.66,328.61,7676.0,328.22,328.68,327.66,328.61,7676.0
2021-07-30 11:50:00,328.65,328.99,328.34,328.61,6424.0,328.65,328.99,328.34,328.61,6424.0
2021-07-30 12:00:00,328.62,329.01,327.92,327.92,6629.0,328.62,329.01,327.92,327.92,6629.0
2021-07-30 12:10:00,328.12,328.98,328.08,328.49,7928.0,328.12,328.98,328.08,328.49,7928.0
2021-07-30 12:20:00,328.59,328.74,328.25,328.45,5790.0,328.59,328.74,328.25,328.45,5790.0
2021-07-30 12:30:00,328.34,329.07,328.18,329.07,7395.0,328.34,329.07,328.18,329.07,7395.0
2021-07-30 12:40:00,329.16,330.2,329.03,330.2,7782.0,329.16,330.2,329.03,330.2,7782.0
2021-07-30 12:50:00,330.43,330.84,329.21,329.68,11123.0,330.43,330.84,329.21,329.68,11123.0
2021-07-30 13:00:00,329.71,329.8,328.64,328.73,5564.0,329.71,329.8,328.64,328.73,5564.0
2021-07-30 13:10:00,328.9,328.91,327.96,328.82,6994.0,328.9,328.91,327.96,328.82,6994.0
2021-07-30 13:20:00,329.27,329.31,327.94,327.94,11086.0,329.27,329.31,327.94,327.94,11086.0
2021-07-30 13:30:00,327.84,328.23,327.61,327.94,4286.0,327.84,328.23,327.61,327.94,4286.0
2021-07-30 13:40:00,327.89,328.3,327.82,327.99,5050.0,327.89,328.3,327.82,327.99,5050.0
2021-07-30 13:50:00,328.09,328.71,328.08,328.42,4435.0,328.09,328.71,328.08,328.42,4435.0
2021-07-30 14:00:00,328.3,328.8,328.08,328.63,12574.0,328.3,328.8,328.08,328.63,12574.0
2021-07-30 14:10:00,328.63,329.03,328.2,328.49,8300.0,328.63,329.03,328.2,328.49,8300.0
2021-07-30 14:20:00,328.62,328.69,327.35,328.49,10082.0,328.62,328.69,327.35,328.49,10082.0
2021-07-30 14:30:00,328.32,328.39,327.74,327.74,6885.0,328.32,328.39,327.74,327.74,6885.0
2021-07-30 14:40:00,327.44,328.18,327.1,328.04,5283.0,327.44,328.18,327.1,328.04,5283.0
2021-07-30 14:50:00,328.06,328.49,327.8,327.94,3800.0,328.06,328.49,327.8,327.94,3800.0
2021-07-30 15:00:00,328.01,328.21,327.75,328.02,9364.0,328.01,328.21,327.75,328.02,9364.0
2021-07-30 15:10:00,328.03,328.21,327.64,327.71,6775.0,328.03,328.21,327.64,327.71,6775.0
2021-07-30 15:20:00,327.67,327.93,327.16,327.93,16057.0,327.67,327.93,327.16,327.93,16057.0
2021-07-30 15:30:00,327.97,328.05,326.07,326.42,20599.0,327.97,328.05,326.07,326.42,20599.0
2021-07-30 15:40:00,326.39,327.29,326.08,326.73,30305.0,326.39,327.29,326.08,326.73,30305.0
2021-07-30 15:50:00,326.58,327.17,325.57,327.15,39964.0,326.58,327.17,325.57,327.15,39964.0
2021-08-02 09:30:00,327.0,330.5,326.93,328.4,41712.0,327.0,330.5,326.93,328.4,41712.0
2021-08-02 09:40:00,329.05,329.13,326.26,329.0,50969.0,329.05,329.13,326.26,329.0,50969.0
2021-08-02 09:50:00,329.33,331.89,329.16,330.67,13573.0,329.33,331.89,329.16,330.67,13573.0
2021-08-02 10:00:00,331.34,333.0,330.99,333.0,26855.0,331.34,333.0,330.99,333.0,26855.0
2021-08-02 10:10:00,333.04,333.63,332.1,333.13,9940.0,333.04,333.63,332.1,333.13,9940.0
2021-08-02 10:20:00,333.47,333.85,332.65,332.9,5768.0,333.47,333.85,332.65,332.9,5768.0
2021-08-02 10:30:00,333.27,334.1,333.1,334.06,11252.0,333.27,334.1,333.1,334.06,11252.0
2021-08-02 10:40:00,333.98,334.0,333.05,333.08,8377.0,333.98,334.0,333.05,333.08,8377.0
2021-08-02 10:50:00,333.34,333.6,332.82,333.39,7329.0,333.34,333.6,332.82,333.39,7329.0
2021-08-02 11:00:00,333.31,333.35,332.32,333.0,9051.0,333.31,333.35,332.32,333.0,9051.0
2021-08-02 11:10:00,333.03,333.2,332.46,332.86,7099.0,333.03,333.2,332.46,332.86,7099.0
2021-08-02 11:20:00,333.09,334.22,332.82,333.68,13862.0,333.09,334.22,332.82,333.68,13862.0
2021-08-02 11:30:00,333.93,333.93,333.39,333.71,7200.0,333.93,333.93,333.39,333.71,7200.0
2021-08-02 11:40:00,333.69,335.83,333.69,335.5,21969.0,333.69,335.83,333.69,335.5,21969.0
2021-08-02 11:50:00,335.45,336.08,334.51,334.81,26796.0,335.45,336.08,334.51,334.81,26796.0
2021-08-02 12:00:00,334.39,335.22,333.0,333.36,10651.0,334.39,335.22,333.0,333.36,10651.0
2021-08-02 12:10:00,333.32,334.33,333.32,334.02,12514.0,333.32,334.33,333.32,334.02,12514.0
2021-08-02 12:20:00,333.93,334.22,332.78,332.79,7292.0,333.93,334.22,332.78,332.79,7292.0
2021-08-02 12:30:00,332.63,333.52,332.56,333.06,4260.0,332.63,333.52,332.56,333.06,4260.0
2021-08-02 12:40:00,333.17,333.17,332.46,332.93,6640.0,333.17,333.17,332.46,332.93,6640.0
2021-08-02 12:50:00,332.9,333.15,332.72,332.95,3700.0,332.9,333.15,332.72,332.95,3700.0
2021-08-02 13:00:00,333.02,333.02,332.48,332.58,7720.0,333.02,333.02,332.48,332.58,7720.0
2021-08-02 13:10:00,332.67,333.6,332.67,333.4,18320.0,332.67,333.6,332.67,333.4,18320.0
2021-08-02 13:20:00,333.35,333.65,333.12,333.44,6294.0,333.35,333.65,333.12,333.44,6294.0
2021-08-02 13:30:00,334.04,334.04,333.39,333.39,5345.0,334.04,334.04,333.39,333.39,5345.0
2021-08-02 13:40:00,333.52,333.65,332.89,332.92,4200.0,333.52,333.65,332.89,332.92,4200.0
2021-08-02 13:50:00,332.83,333.04,331.89,332.07,7783.0,332.83,333.04,331.89,332.07,7783.0
2021-08-02 14:00:00,331.62,332.35,331.62,331.95,5591.0,331.62,332.35,331.62,331.95,5591.0
2021-08-02 14:10:00,331.86,332.93,331.73,332.74,3834.0,331.86,332.93,331.73,332.74,3834.0
2021-08-02 14:20:00,332.62,332.64,331.84,332.17,3597.0,332.62,332.64,331.84,332.17,3597.0
2021-08-02 14:30:00,332.15,332.4,331.93,332.15,5099.0,332.15,332.4,331.93,332.15,5099.0
2021-08-02 14:40:00,332.23,332.67,332.22,332.32,4939.0,332.23,332.67,332.22,332.32,4939.0
2021-08-02 14:50:00,332.51,332.87,332.32,332.45,7594.0,332.51,332.87,332.32,332.45,7594.0
2021-08-02 15:00:00,332.59,333.07,332.59,332.97,5089.0,332.59,333.07,332.59,332.97,5089.0
2021-08-02 15:10:00,333.04,333.61,332.77,332.99,8900.0,333.04,333.61,332.77,332.99,8900.0
2021-08-02 15:20:00,333.1,333.25,332.6,333.17,13804.0,333.1,333.25,332.6,333.17,13804.0
2021-08-02 15:30:00,333.13,333.19,332.08,332.13,12441.0,333.13,333.19,332.08,332.13,12441.0
2021-08-02 15:40:00,332.24,332.53,331.13,331.13,28478.0,332.24,332.53,331.13,331.13,28478.0
2021-08-02 15:50:00,331.38,332.16,331.37,331.47,38271.0,331.38,332.16,331.37,331.47,38271.0
2021-08-03 09:30:00,331.81,334.73,330.66,331.42,47798.0,331.81,334.73,330.66,331.42,47798.0
2021-08-03 09:40:00,331.18,331.54,326.8,327.33,48972.0,331.18,331.54,326.8,327.33,48972.0
2021-08-03 09:50:00,327.41,327.81,326.1,326.32,61517.0,327.41,327.81,326.1,326.32,61517.0
2021-08-03 10:00:00,326.32,327.6,325.49,325.93,75885.0,326.32,327.6,325.49,325.93,75885.0
2021-08-03 10:10:00,325.83,329.92,325.09,329.91,44085.0,325.83,329.92,325.09,329.91,44085.0
2021-08-03 10:20:00,330.22,331.78,329.78,331.08,17761.0,330.22,331.78,329.78,331.08,17761.0
2021-08-03 10:30:00,330.96,331.44,330.0,331.17,21123.0,330.96,331.44,330.0,331.17,21123.0
2021-08-03 10:40:00,331.02,332.22,330.46,330.96,30250.0,331.02,332.22,330.46,330.96,30250.0
2021-08-03 10:50:00,331.15,332.49,331.09,331.69,8691.0,331.15,332.49,331.09,331.69,8691.0
2021-08-03 11:00:00,331.59,332.18,330.73,331.04,56911.0,331.59,332.18,330.73,331.04,56911.0
2021-08-03 11:10:00,331.3,332.6,331.0,332.16,21977.0,331.3,332.6,331.0,332.16,21977.0
2021-08-03 11:20:00,332.01,332.76,331.38,332.15,10580.0,332.01,332.76,331.38,332.15,10580.0
2021-08-03 11:30:00,332.36,334.35,332.36,333.6,15458.0,332.36,334.35,332.36,333.6,15458.0
2021-08-03 11:40:00,333.62,335.54,333.53,334.79,12264.0,333.62,335.54,333.53,334.79,12264.0
2021-08-03 11:50:00,334.88,336.52,334.78,336.11,25531.0,334.88,336.52,334.78,336.11,25531.0
2021-08-03 12:00:00,335.78,336.04,335.35,335.65,9801.0,335.78,336.04,335.35,335.65,9801.0
2021-08-03 12:10:00,335.54,336.09,335.28,335.38,8548.0,335.54,336.09,335.28,335.38,8548.0
2021-08-03 12:20:00,335.38,336.07,335.31,336.07,8263.0,335.38,336.07,335.31,336.07,8263.0
2021-08-03 12:30:00,336.09,336.18,335.69,336.14,13820.0,336.09,336.18,335.69,336.14,13820.0
2021-08-03 12:40:00,336.18,336.63,335.71,336.0,24199.0,336.18,336.63,335.71,336.0,24199.0
2021-08-03 12:50:00,336.01,336.34,335.56,335.85,14885.0,336.01,336.34,335.56,335.85,14885.0
2021-08-03 13:00:00,335.96,336.8,335.85,336.8,6307.0,335.96,336.8,335.85,336.8,6307.0
2021-08-03 13:10:00,336.72,337.36,336.09,336.09,13647.0,336.72,337.36,336.09,336.09,13647.0
2021-08-03 13:20:00,335.99,336.69,335.99,336.57,5876.0,335.99,336.69,335.99,336.57,5876.0
2021-08-03 13:30:00,336.68,337.14,336.64,336.94,11280.0,336.68,337.14,336.64,336.94,11280.0
2021-08-03 13:40:00,336.94,337.15,336.26,336.71,7394.0,336.94,337.15,336.26,336.71,7394.0
2021-08-03 13:50:00,336.56,336.57,335.78,335.93,6385.0,336.56,336.57,335.78,335.93,6385.0
2021-08-03 14:00:00,336.22,336.42,335.87,336.4,4168.0,336.22,336.42,335.87,336.4,4168.0
2021-08-03 14:10:00,336.56,337.03,336.24,336.48,8202.0,336.56,337.03,336.24,336.48,8202.0
2021-08-03 14:20:00,336.4,337.03,336.4,336.58,5215.0,336.4,337.03,336.4,336.58,5215.0
2021-08-03 14:30:00,336.69,336.91,336.44,336.68,3912.0,336.69,336.91,336.44,336.68,3912.0
2021-08-03 14:40:00,336.74,337.23,336.6,337.0,5329.0,336.74,337.23,336.6,337.0,5329.0
2021-08-03 14:50:00,336.95,337.45,336.85,337.1,6167.0,336.95,337.45,336.85,337.1,6167.0
2021-08-03 15:00:00,337.21,337.92,337.11,337.46,8462.0,337.21,337.92,337.11,337.46,8462.0
2021-08-03 15:10:00,337.73,338.09,336.93,337.32,19710.0,337.73,338.09,336.93,337.32,19710.0
2021-08-03 15:20:00,337.39,337.77,337.28,337.58,9531.0,337.39,337.77,337.28,337.58,9531.0
2021-08-03 15:30:00,337.57,337.65,336.73,337.6,12557.0,337.57,337.65,336.73,337.6,12557.0
2021-08-03 15:40:00,337.68,338.36,337.46,337.56,9975.0,337.68,338.36,337.46,337.56,9975.0
2021-08-03 15:50:00,337.76,338.04,336.9,337.99,45714.0,337.76,338.04,336.9,337.99,45714.0
2021-08-04 09:30:00,336.92,340.85,336.92,340.47,56860.0,336.92,340.85,336.92,340.47,56860.0
2021-08-04 09:40:00,340.38,341.5,338.87,341.5,31707.0,340.38,341.5,338.87,341.5,31707.0
2021-08-04 09:50:00,341.38,342.51,340.61,342.5,30726.0,341.38,342.51,340.61,342.5,30726.0
2021-08-04 10:00:00,342.66,342.86,339.31,339.65,23476.0,342.66,342.86,339.31,339.65,23476.0
2021-08-04 10:10:00,339.42,341.86,338.54,341.56,18859.0,339.42,341.86,338.54,341.56,18859.0
2021-08-04 10:20:00,341.4,341.42,338.97,340.4,49574.0,341.4,341.42,338.97,340.4,49574.0
2021-08-04 10:30:00,340.35,340.39,338.68,339.52,37994.0,340.35,340.39,338.68,339.52,37994.0
2021-08-04 10:40:00,339.23,341.75,339.23,340.23,32459.0,339.23,341.75,339.23,340.23,32459.0
2021-08-04 10:50:00,340.27,340.7,339.0,340.24,20193.0,340.27,340.7,339.0,340.24,20193.0
2021-08-04 11:00:00,340.16,340.48,338.39,338.86,14571.0,340.16,340.48,338.39,338.86,14571.0
2021-08-04 11:10:00,338.87,338.87,337.94,338.1,9149.0,338.87,338.87,337.94,338.1,9149.0
2021-08-04 11:20:00,337.8,338.22,336.77,337.72,24162.0,337.8,338.22,336.77,337.72,24162.0
2021-08-04 11:30:00,338.02,338.53,337.49,337.95,16006.0,338.02,338.53,337.49,337.95,16006.0
2021-08-04 11:40:00,337.81,338.21,337.26,337.57,17255.0,337.81,338.21,337.26,337.57,17255.0
2021-08-04 11:50:00,337.45,337.91,336.12,337.75,10332.0,337.45,337.91,336.12,337.75,10332.0
2021-08-04 12:00:00,337.75,338.72,337.55,338.72,5841.0,337.75,338.72,337.55,338.72,5841.0
2021-08-04 12:10:00,338.7,338.7,337.44,337.73,11585.0,338.7,338.7,337.44,337.73,11585.0
2021-08-04 12:20:00,337.55,337.55,336.84,337.54,4261.0,337.55,337.55,336.84,337.54,4261.0
2021-08-04 12:30:00,337.48,337.5,336.54,337.01,12203.0,337.48,337.5,336.54,337.01,12203.0
2021-08-04 12:40:00,336.99,337.59,336.53,336.85,7146.0,336.99,337.59,336.53,336.85,7146.0
2021-08-04 12:50:00,336.82,337.58,335.03,337.45,51397.0,336.82,337.58,335.03,337.45,51397.0
2021-08-04 13:00:00,337.31,338.6,336.85,338.6,9839.0,337.31,338.6,336.85,338.6,9839.0
2021-08-04 13:10:00,338.77,339.58,338.57,338.58,23058.0,338.77,339.58,338.57,338.58,23058.0
2021-08-04 13:20:00,338.77,338.8,337.8,337.8,19204.0,338.77,338.8,337.8,337.8,19204.0
2021-08-04 13:30:00,338.04,338.78,337.8,338.45,20634.0,338.04,338.78,337.8,338.45,20634.0
2021-08-04 13:40:00,338.45,339.69,338.15,338.54,14908.0,338.45,339.69,338.15,338.54,14908.0
2021-08-04 13:50:00,338.4,338.4,337.29,337.64,5940.0,338.4,338.4,337.29,337.64,5940.0
2021-08-04 14:00:00,337.6,338.83,337.6,338.56,13264.0,337.6,338.83,337.6,338.56,13264.0
2021-08-04 14:10:00,338.22,339.37,338.07,339.35,6932.0,338.22,339.37,338.07,339.35,6932.0
2021-08-04 14:20:00,339.29,339.29,337.83,337.83,7921.0,339.29,339.29,337.83,337.83,7921.0
2021-08-04 14:30:00,337.64,337.98,337.47,337.71,3116.0,337.64,337.98,337.47,337.71,3116.0
2021-08-04 14:40:00,337.87,338.23,337.73,337.87,5326.0,337.87,338.23,337.73,337.87,5326.0
2021-08-04 14:50:00,337.86,337.86,337.38,337.39,1700.0,337.86,337.86,337.38,337.39,1700.0
2021-08-04 15:00:00,337.71,338.08,337.2,337.22,5683.0,337.71,338.08,337.2,337.22,5683.0
2021-08-04 15:10:00,337.12,337.13,336.5,336.78,6082.0,337.12,337.13,336.5,336.78,6082.0
2021-08-04 15:20:00,336.78,337.17,336.64,337.13,5886.0,336.78,337.17,336.64,337.13,5886.0
2021-08-04 15:30:00,337.14,338.08,337.14,338.07,8477.0,337.14,338.08,337.14,338.07,8477.0
2021-08-04 15:40:00,338.13,338.33,337.2,338.2,23706.0,338.13,338.33,337.2,338.2,23706.0
2021-08-04 15:50:00,338.14,338.69,337.47,337.81,46652.0,338.14,338.69,337.47,337.81,46652.0
2021-08-05 09:30:00,336.83,339.13,335.73,337.3,50878.0,336.83,339.13,335.73,337.3,50878.0
2021-08-05 09:40:00,337.39,338.4,336.98,337.97,18900.0,337.39,338.4,336.98,337.97,18900.0
2021-08-05 09:50:00,337.81,339.53,336.32,339.53,24784.0,337.81,339.53,336.32,339.53,24784.0
2021-08-05 10:00:00,339.94,339.94,336.12,337.81,35774.0,339.94,339.94,336.12,337.81,35774.0
2021-08-05 10:10:00,338.16,339.2,338.08,339.18,6116.0,338.16,339.2,338.08,339.18,6116.0
2021-08-05 10:20:00,339.69,340.25,339.09,339.56,30021.0,339.69,340.25,339.09,339.56,30021.0
2021-08-05 10:30:00,339.45,340.0,338.89,338.89,12829.0,339.45,340.0,338.89,338.89,12829.0
2021-08-05 10:40:00,338.6,338.99,337.96,338.65,8535.0,338.6,338.99,337.96,338.65,8535.0
2021-08-05 10:50:00,338.56,338.56,337.42,337.42,5558.0,338.56,338.56,337.42,337.42,5558.0
2021-08-05 11:00:00,337.45,337.48,337.03,337.07,5704.0,337.45,337.48,337.03,337.07,5704.0
2021-08-05 11:10:00,337.23,338.12,337.23,338.12,4680.0,337.23,338.12,337.23,338.12,4680.0
2021-08-05 11:20:00,338.16,338.59,338.16,338.5,8024.0,338.16,338.59,338.16,338.5,8024.0
2021-08-05 11:30:00,338.41,339.36,338.4,339.18,4219.0,338.41,339.36,338.4,339.18,4219.0
2021-08-05 11:40:00,339.33,339.67,339.04,339.27,19084.0,339.33,339.67,339.04,339.27,19084.0
2021-08-05 11:50:00,339.16,339.2,338.79,339.2,5355.0,339.16,339.2,338.79,339.2,5355.0
2021-08-05 12:00:00,339.19,340.33,339.05,340.33,6476.0,339.19,340.33,339.05,340.33,6476.0
2021-08-05 12:10:00,340.29,340.5,339.17,339.22,5825.0,340.29,340.5,339.17,339.22,5825.0
2021-08-05 12:20:00,339.2,339.58,339.01,339.03,5869.0,339.2,339.58,339.01,339.03,5869.0
2021-08-05 12:30:00,339.11,339.15,338.62,338.64,3000.0,339.11,339.15,338.62,338.64,3000.0
2021-08-05 12:40:00,338.64,338.92,338.05,338.66,8967.0,338.64,338.92,338.05,338.66,8967.0
2021-08-05 12:50:00,338.58,338.7,338.25,338.69,3437.0,338.58,338.7,338.25,338.69,3437.0
2021-08-05 13:00:00,338.71,338.83,338.36,338.43,3181.0,338.71,338.83,338.36,338.43,3181.0
2021-08-05 13:10:00,338.52,338.85,337.42,337.51,5061.0,338.52,338.85,337.42,337.51,5061.0
2021-08-05 13:20:00,337.2,337.59,336.49,336.49,4181.0,337.2,337.59,336.49,336.49,4181.0
2021-08-05 13:30:00,336.51,336.52,335.81,336.04,3847.0,336.51,336.52,335.81,336.04,3847.0
2021-08-05 13:40:00,336.13,336.2,335.6,335.91,7238.0,336.13,336.2,335.6,335.91,7238.0
2021-08-05 13:50:00,336.13,336.17,335.03,335.03,7337.0,336.13,336.17,335.03,335.03,7337.0
2021-08-05 14:00:00,335.34,335.49,334.42,334.85,11670.0,335.34,335.49,334.42,334.85,11670.0
2021-08-05 14:10:00,334.8,335.43,334.79,335.1,6055.0,334.8,335.43,334.79,335.1,6055.0
2021-08-05 14:20:00,335.25,335.53,334.74,335.43,5499.0,335.25,335.53,334.74,335.43,5499.0
2021-08-05 14:30:00,335.31,335.74,335.31,335.67,5341.0,335.31,335.74,335.31,335.67,5341.0
2021-08-05 14:40:00,335.64,335.88,335.33,335.35,5692.0,335.64,335.88,335.33,335.35,5692.0
2021-08-05 14:50:00,335.54,335.76,335.17,335.64,5148.0,335.54,335.76,335.17,335.64,5148.0
2021-08-05 15:00:00,335.72,335.72,334.53,334.53,5882.0,335.72,335.72,334.53,334.53,5882.0
2021-08-05 15:10:00,334.81,335.02,334.68,334.96,5883.0,334.81,335.02,334.68,334.96,5883.0
2021-08-05 15:20:00,335.06,335.62,334.94,335.13,5652.0,335.06,335.62,334.94,335.13,5652.0
2021-08-05 15:30:00,335.3,335.65,335.06,335.48,7848.0,335.3,335.65,335.06,335.48,7848.0
2021-08-05 15:40:00,335.57,335.83,335.21,335.47,12635.0,335.57,335.83,335.21,335.47,12635.0
2021-08-05 15:50:00,335.4,336.59,335.38,336.59,38436.0,335.4,336.59,335.38,336.59,38436.0
2021-08-06 09:30:00,335.75,339.49,334.58,338.98,31377.0,335.75,339.49,334.58,338.98,31377.0
2021-08-06 09:40:00,339.18,339.18,336.62,337.18,36613.0,339.18,339.18,336.62,337.18,36613.0
2021-08-06 09:50:00,336.84,338.87,336.68,338.61,15717.0,336.84,338.87,336.68,338.61,15717.0
2021-08-06 10:00:00,338.24,338.43,336.71,337.89,7059.0,338.24,338.43,336.71,337.89,7059.0
2021-08-06 10:10:00,338.06,339.24,333.0,336.56,35381.0,338.06,339.24,333.0,336.56,35381.0
2021-08-06 10:20:00,336.14,337.88,336.14,337.36,5348.0,336.14,337.88,336.14,337.36,5348.0
2021-08-06 10:30:00,337.04,337.64,335.83,337.6,7011.0,337.04,337.64,335.83,337.6,7011.0
2021-08-06 10:40:00,337.62,337.75,337.03,337.75,7808.0,337.62,337.75,337.03,337.75,7808.0
2021-08-06 10:50:00,337.89,338.55,337.89,338.34,7082.0,337.89,338.55,337.89,338.34,7082.0
2021-08-06 11:00:00,338.46,338.46,337.33,338.11,4500.0,338.46,338.46,337.33,338.11,4500.0
2021-08-06 11:10:00,338.25,339.15,337.88,338.08,13105.0,338.25,339.15,337.88,338.08,13105.0
2021-08-06 11:20:00,338.07,338.66,337.71,338.25,7297.0,338.07,338.66,337.71,338.25,7297.0
2021-08-06 11:30:00,338.27,338.94,338.14,338.79,6154.0,338.27,338.94,338.14,338.79,6154.0
2021-08-06 11:40:00,338.54,338.67,338.02,338.36,2525.0,338.54,338.67,338.02,338.36,2525.0
2021-08-06 11:50:00,338.31,338.47,338.09,338.34,3843.0,338.31,338.47,338.09,338.34,3843.0
2021-08-06 12:00:00,338.59,339.64,338.38,339.25,7606.0,338.59,339.64,338.38,339.25,7606.0
2021-08-06 12:10:00,339.23,339.3,338.89,339.23,4800.0,339.23,339.3,338.89,339.23,4800.0
2021-08-06 12:20:00,339.1,339.31,339.03,339.18,4844.0,339.1,339.31,339.03,339.18,4844.0
2021-08-06 12:30:00,339.37,339.52,339.03,339.26,4818.0,339.37,339.52,339.03,339.26,4818.0
2021-08-06 12:40:00,339.44,339.44,338.85,339.07,2500.0,339.44,339.44,338.85,339.07,2500.0
2021-08-06 12:50:00,339.27,339.67,339.13,339.55,3514.0,339.27,339.67,339.13,339.55,3514.0
2021-08-06 13:00:00,339.72,340.38,339.49,339.95,5654.0,339.72,340.38,339.49,339.95,5654.0
2021-08-06 13:10:00,340.06,340.06,339.72,339.99,3390.0,340.06,340.06,339.72,339.99,3390.0
2021-08-06 13:20:00,339.92,340.41,339.82,340.36,7042.0,339.92,340.41,339.82,340.36,7042.0
2021-08-06 13:30:00,340.31,341.52,340.29,341.52,9066.0,340.31,341.52,340.29,341.52,9066.0
2021-08-06 13:40:00,341.46,341.86,341.14,341.42,10023.0,341.46,341.86,341.14,341.42,10023.0
2021-08-06 13:50:00,341.46,341.7,341.2,341.48,12631.0,341.46,341.7,341.2,341.48,12631.0
2021-08-06 14:00:00,341.34,342.16,341.34,341.82,12187.0,341.34,342.16,341.34,341.82,12187.0
2021-08-06 14:10:00,342.04,342.09,341.28,341.42,9856.0,342.04,342.09,341.28,341.42,9856.0
2021-08-06 14:20:00,341.51,341.51,340.39,340.97,6434.0,341.51,341.51,340.39,340.97,6434.0
2021-08-06 14:30:00,340.92,340.97,340.02,340.86,4042.0,340.92,340.97,340.02,340.86,4042.0
2021-08-06 14:40:00,340.59,340.95,340.39,340.5,7576.0,340.59,340.95,340.39,340.5,7576.0
2021-08-06 14:50:00,340.8,341.33,340.68,341.32,14448.0,340.8,341.33,340.68,341.32,14448.0
2021-08-06 15:00:00,341.44,341.6,340.56,340.56,8593.0,341.44,341.6,340.56,340.56,8593.0
2021-08-06 15:10:00,340.56,340.89,340.41,340.62,6344.0,340.56,340.89,340.41,340.62,6344.0
2021-08-06 15:20:00,340.62,340.93,340.13,340.7,7992.0,340.62,340.93,340.13,340.7,7992.0
2021-08-06 15:30:00,340.73,340.92,340.34,340.34,6096.0,340.73,340.92,340.34,340.34,6096.0
2021-08-06 15:40:00,340.46,340.62,339.2,339.48,12951.0,340.46,340.62,339.2,339.48,12951.0
2021-08-06 15:50:00,339.46,340.37,339.36,340.0,25688.0,339.46,340.37,339.36,340.0,25688.0
2021-08-09 09:30:00,339.99,345.95,339.07,345.69,57472.0,339.99,345.95,339.07,345.69,57472.0
2021-08-09 09:40:00,344.64,346.35,344.6,346.34,19112.0,344.64,346.35,344.6,346.34,19112.0
2021-08-09 09:50:00,346.65,347.0,344.67,345.08,39184.0,346.65,347.0,344.67,345.08,39184.0
2021-08-09 10:00:00,345.1,346.26,343.8,345.93,39268.0,345.1,346.26,343.8,345.93,39268.0
2021-08-09 10:10:00,345.42,346.0,345.01,346.0,9073.0,345.42,346.0,345.01,346.0,9073.0
2021-08-09 10:20:00,346.09,346.29,345.23,345.86,14153.0,346.09,346.29,345.23,345.86,14153.0
2021-08-09 10:30:00,346.01,346.7,345.96,346.39,10371.0,346.01,346.7,345.96,346.39,10371.0
2021-08-09 10:40:00,346.56,347.34,345.41,346.02,11439.0,346.56,347.34,345.41,346.02,11439.0
2021-08-09 10:50:00,345.64,345.75,343.51,344.63,21983.0,345.64,345.75,343.51,344.63,21983.0
2021-08-09 11:00:00,344.76,344.87,342.72,342.91,5480.0,344.76,344.87,342.72,342.91,5480.0
2021-08-09 11:10:00,342.89,343.04,342.18,342.91,5267.0,342.89,343.04,342.18,342.91,5267.0
2021-08-09 11:20:00,342.77,342.77,342.15,342.2,5732.0,342.77,342.77,342.15,342.2,5732.0
2021-08-09 11:30:00,342.38,342.39,341.77,341.87,5508.0,342.38,342.39,341.77,341.87,5508.0
2021-08-09 11:40:00,341.91,341.97,340.97,341.43,7470.0,341.91,341.97,340.97,341.43,7470.0
2021-08-09 11:50:00,341.44,341.44,340.76,341.27,5938.0,341.44,341.44,340.76,341.27,5938.0
2021-08-09 12:00:00,341.35,341.51,340.58,340.95,11533.0,341.35,341.51,340.58,340.95,11533.0
2021-08-09 12:10:00,340.77,340.77,340.25,340.55,3833.0,340.77,340.77,340.25,340.55,3833.0
2021-08-09 12:20:00,340.55,340.84,340.06,340.06,5803.0,340.55,340.84,340.06,340.06,5803.0
2021-08-09 12:30:00,340.28,340.56,340.05,340.31,6803.0,340.28,340.56,340.05,340.31,6803.0
2021-08-09 12:40:00,340.52,341.02,340.11,340.92,22300.0,340.52,341.02,340.11,340.92,22300.0
2021-08-09 12:50:00,340.94,341.65,340.83,341.52,6295.0,340.94,341.65,340.83,341.52,6295.0
2021-08-09 13:00:00,341.48,341.48,340.29,340.5,21968.0,341.48,341.48,340.29,340.5,21968.0
2021-08-09 13:10:00,340.4,340.95,340.31,340.65,8160.0,340.4,340.95,340.31,340.65,8160.0
2021-08-09 13:20:00,340.52,340.8,340.21,340.3,9850.0,340.52,340.8,340.21,340.3,9850.0
2021-08-09 13:30:00,340.41,340.75,340.0,340.73,4689.0,340.41,340.75,340.0,340.73,4689.0
2021-08-09 13:40:00,340.51,340.75,340.09,340.45,4498.0,340.51,340.75,340.09,340.45,4498.0
2021-08-09 13:50:00,340.65,340.79,340.46,340.71,4778.0,340.65,340.79,340.46,340.71,4778.0
2021-08-09 14:00:00,340.68,340.8,340.33,340.71,4820.0,340.68,340.8,340.33,340.71,4820.0
2021-08-09 14:10:00,340.72,340.8,340.07,340.25,7658.0,340.72,340.8,340.07,340.25,7658.0
2021-08-09 14:20:00,340.39,340.71,340.34,340.48,4420.0,340.39,340.71,340.34,340.48,4420.0
2021-08-09 14:30:00,340.49,340.79,340.28,340.3,6438.0,340.49,340.79,340.28,340.3,6438.0
2021-08-09 14:40:00,340.59,340.92,340.34,340.59,8472.0,340.59,340.92,340.34,340.59,8472.0
2021-08-09 14:50:00,340.81,340.93,340.46,340.51,7379.0,340.81,340.93,340.46,340.51,7379.0
2021-08-09 15:00:00,340.46,340.64,339.73,340.13,22344.0,340.46,340.64,339.73,340.13,22344.0
2021-08-09 15:10:00,340.03,340.45,339.77,340.04,8798.0,340.03,340.45,339.77,340.04,8798.0
2021-08-09 15:20:00,340.0,340.06,338.0,339.59,24738.0,340.0,340.06,338.0,339.59,24738.0
2021-08-09 15:30:00,339.51,340.32,339.39,340.3,10681.0,339.51,340.32,339.39,340.3,10681.0
2021-08-09 15:40:00,340.29,340.34,339.3,339.36,15917.0,340.29,340.34,339.3,339.36,15917.0
2021-08-09 15:50:00,339.19,340.2,339.14,340.2,21103.0,339.19,340.2,339.14,340.2,21103.0
2021-08-10 09:30:00,340.11,340.74,336.51,338.33,49708.0,340.11,340.74,336.51,338.33,49708.0
2021-08-10 09:40:00,338.09,338.09,336.5,336.68,22146.0,338.09,338.09,336.5,336.68,22146.0
2021-08-10 09:50:00,336.59,336.87,335.0,336.0,18864.0,336.59,336.87,335.0,336.0,18864.0
2021-08-10 10:00:00,336.06,336.93,335.63,336.54,17535.0,336.06,336.93,335.63,336.54,17535.0
2021-08-10 10:10:00,336.52,337.39,336.13,336.36,12028.0,336.52,337.39,336.13,336.36,12028.0
2021-08-10 10:20:00,336.82,337.81,336.4,336.67,15133.0,336.82,337.81,336.4,336.67,15133.0
2021-08-10 10:30:00,336.29,336.46,335.78,336.02,8114.0,336.29,336.46,335.78,336.02,8114.0
2021-08-10 10:40:00,335.78,336.21,334.68,336.0,12277.0,335.78,336.21,334.68,336.0,12277.0
2021-08-10 10:50:00,335.86,336.08,335.3,335.33,7437.0,335.86,336.08,335.3,335.33,7437.0
2021-08-10 11:00:00,335.35,335.95,334.8,335.59,8304.0,335.35,335.95,334.8,335.59,8304.0
2021-08-10 11:10:00,335.58,336.0,335.26,335.6,9778.0,335.58,336.0,335.26,335.6,9778.0
2021-08-10 11:20:00,335.6,336.43,335.6,336.1,12728.0,335.6,336.43,335.6,336.1,12728.0
2021-08-10 11:30:00,336.04,336.65,335.35,336.08,8273.0,336.04,336.65,335.35,336.08,8273.0
2021-08-10 11:40:00,336.19,337.74,336.18,336.86,6625.0,336.19,337.74,336.18,336.86,6625.0
2021-08-10 11:50:00,336.9,337.27,336.26,336.55,6600.0,336.9,337.27,336.26,336.55,6600.0
2021-08-10 12:00:00,336.62,337.51,336.61,337.06,7035.0,336.62,337.51,336.61,337.06,7035.0
2021-08-10 12:10:00,336.86,337.04,336.61,336.95,3913.0,336.86,337.04,336.61,336.95,3913.0
2021-08-10 12:20:00,336.86,336.97,336.5,336.97,6213.0,336.86,336.97,336.5,336.97,6213.0
2021-08-10 12:30:00,336.88,337.19,336.35,336.36,8793.0,336.88,337.19,336.35,336.36,8793.0
2021-08-10 12:40:00,336.13,336.63,335.42,335.8,11373.0,336.13,336.63,335.42,335.8,11373.0
2021-08-10 12:50:00,335.97,335.97,335.03,335.34,9758.0,335.97,335.97,335.03,335.34,9758.0
2021-08-10 13:00:00,335.55,335.56,335.22,335.42,6321.0,335.55,335.56,335.22,335.42,6321.0
2021-08-10 13:10:00,335.39,335.85,335.2,335.84,13401.0,335.39,335.85,335.2,335.84,13401.0
2021-08-10 13:20:00,336.03,336.49,335.8,336.25,7300.0,336.03,336.49,335.8,336.25,7300.0
2021-08-10 13:30:00,336.46,337.0,336.18,336.9,8501.0,336.46,337.0,336.18,336.9,8501.0
2021-08-10 13:40:00,337.0,337.74,336.89,337.72,11802.0,337.0,337.74,336.89,337.72,11802.0
2021-08-10 13:50:00,337.64,337.79,337.33,337.73,4875.0,337.64,337.79,337.33,337.73,4875.0
2021-08-10 14:00:00,337.64,338.92,337.62,338.88,9436.0,337.64,338.92,337.62,338.88,9436.0
2021-08-10 14:10:00,338.88,339.35,338.75,339.3,9479.0,338.88,339.35,338.75,339.3,9479.0
2021-08-10 14:20:00,339.3,339.32,338.68,338.68,14525.0,339.3,339.32,338.68,338.68,14525.0
2021-08-10 14:30:00,338.75,338.96,338.14,338.51,6001.0,338.75,338.96,338.14,338.51,6001.0
2021-08-10 14:40:00,338.49,338.49,337.23,337.51,10521.0,338.49,338.49,337.23,337.51,10521.0
2021-08-10 14:50:00,337.4,338.09,337.39,337.87,6398.0,337.4,338.09,337.39,337.87,6398.0
2021-08-10 15:00:00,337.79,338.1,337.54,337.95,9193.0,337.79,338.1,337.54,337.95,9193.0
2021-08-10 15:10:00,338.04,338.38,337.7,338.19,9321.0,338.04,338.38,337.7,338.19,9321.0
2021-08-10 15:20:00,337.96,338.33,337.5,337.75,9930.0,337.96,338.33,337.5,337.75,9930.0
2021-08-10 15:30:00,337.91,338.32,337.7,337.75,13641.0,337.91,338.32,337.7,337.75,13641.0
2021-08-10 15:40:00,338.02,338.04,337.52,337.52,15690.0,338.02,338.04,337.52,337.52,15690.0
2021-08-10 15:50:00,337.3,337.6,336.16,337.27,45800.0,337.3,337.6,336.16,337.27,45800.0
2021-08-11 09:30:00,337.39,340.19,337.39,339.56,27707.0,337.39,340.19,337.39,339.56,27707.0
2021-08-11 09:40:00,339.44,339.9,336.98,339.9,24019.0,339.44,339.9,336.98,339.9,24019.0
2021-08-11 09:50:00,339.97,340.65,339.08,340.39,14173.0,339.97,340.65,339.08,340.39,14173.0
2021-08-11 10:00:00,340.02,342.0,339.74,341.82,13331.0,340.02,342.0,339.74,341.82,13331.0
2021-08-11 10:10:00,341.81,341.87,340.79,341.25,10119.0,341.81,341.87,340.79,341.25,10119.0
2021-08-11 10:20:00,341.22,341.93,340.9,341.93,28909.0,341.22,341.93,340.9,341.93,28909.0
2021-08-11 10:30:00,341.87,341.87,340.66,341.07,8925.0,341.87,341.87,340.66,341.07,8925.0
2021-08-11 10:40:00,341.07,341.28,338.24,338.73,16521.0,341.07,341.28,338.24,338.73,16521.0
2021-08-11 10:50:00,338.48,339.97,338.09,339.93,7505.0,338.48,339.97,338.09,339.93,7505.0
2021-08-11 11:00:00,339.76,339.76,337.96,338.74,14021.0,339.76,339.76,337.96,338.74,14021.0
2021-08-11 11:10:00,338.54,339.27,337.95,338.55,7778.0,338.54,339.27,337.95,338.55,7778.0
2021-08-11 11:20:00,338.52,340.25,338.38,339.37,6550.0,338.52,340.25,338.38,339.37,6550.0
2021-08-11 11:30:00,339.51,340.13,338.58,339.92,5530.0,339.51,340.13,338.58,339.92,5530.0
2021-08-11 11:40:00,339.88,340.69,339.87,340.26,5924.0,339.88,340.69,339.87,340.26,5924.0
2021-08-11 11:50:00,340.04,340.74,338.87,339.1,35445.0,340.04,340.74,338.87,339.1,35445.0
2021-08-11 12:00:00,339.27,339.37,337.16,337.25,13422.0,339.27,339.37,337.16,337.25,13422.0
2021-08-11 12:10:00,337.29,337.5,336.39,337.31,11627.0,337.29,337.5,336.39,337.31,11627.0
2021-08-11 12:20:00,337.49,337.89,337.29,337.71,5177.0,337.49,337.89,337.29,337.71,5177.0
2021-08-11 12:30:00,337.43,337.95,337.35,337.62,4985.0,337.43,337.95,337.35,337.62,4985.0
2021-08-11 12:40:00,337.83,338.07,337.63,338.0,3260.0,337.83,338.07,337.63,338.0,3260.0
2021-08-11 12:50:00,338.1,338.32,337.77,337.86,3800.0,338.1,338.32,337.77,337.86,3800.0
2021-08-11 13:00:00,337.93,338.7,337.85,338.66,5687.0,337.93,338.7,337.85,338.66,5687.0
2021-08-11 13:10:00,338.81,339.01,338.54,338.96,8100.0,338.81,339.01,338.54,338.96,8100.0
2021-08-11 13:20:00,339.05,339.05,338.41,338.83,7112.0,339.05,339.05,338.41,338.83,7112.0
2021-08-11 13:30:00,338.87,339.48,338.69,339.28,8854.0,338.87,339.48,338.69,339.28,8854.0
2021-08-11 13:40:00,339.31,339.81,339.21,339.21,6332.0,339.31,339.81,339.21,339.21,6332.0
2021-08-11 13:50:00,339.22,339.68,339.12,339.17,3575.0,339.22,339.68,339.12,339.17,3575.0
2021-08-11 14:00:00,339.17,339.52,339.02,339.23,4000.0,339.17,339.52,339.02,339.23,4000.0
2021-08-11 14:10:00,339.25,339.29,338.0,338.03,8885.0,339.25,339.29,338.0,338.03,8885.0
2021-08-11 14:20:00,338.26,338.34,337.76,337.99,6379.0,338.26,338.34,337.76,337.99,6379.0
2021-08-11 14:30:00,338.01,338.42,337.58,338.24,9926.0,338.01,338.42,337.58,338.24,9926.0
2021-08-11 14:40:00,338.53,338.62,338.17,338.43,2505.0,338.53,338.62,338.17,338.43,2505.0
2021-08-11 14:50:00,338.5,339.01,338.4,338.7,6488.0,338.5,339.01,338.4,338.7,6488.0
2021-08-11 15:00:00,338.96,339.32,338.86,339.25,3632.0,338.96,339.32,338.86,339.25,3632.0
2021-08-11 15:10:00,339.43,339.56,338.99,339.2,4168.0,339.43,339.56,338.99,339.2,4168.0
2021-08-11 15:20:00,339.4,339.6,339.0,339.55,7232.0,339.4,339.6,339.0,339.55,7232.0
2021-08-11 15:30:00,339.6,339.77,339.09,339.56,10056.0,339.6,339.77,339.09,339.56,10056.0
2021-08-11 15:40:00,339.48,339.49,338.67,338.68,13005.0,339.48,339.49,338.67,338.68,13005.0
2021-08-11 15:50:00,338.71,339.35,338.29,339.25,29746.0,338.71,339.35,338.29,339.25,29746.0
2021-08-12 09:30:00,335.87,338.69,335.6,337.42,49293.0,335.87,338.69,335.6,337.42,49293.0
2021-08-12 09:40:00,336.91,340.0,336.85,338.87,13885.0,336.91,340.0,336.85,338.87,13885.0
2021-08-12 09:50:00,338.62,339.29,337.72,338.92,8449.0,338.62,339.29,337.72,338.92,8449.0
2021-08-12 10:00:00,338.78,339.51,337.83,338.34,15327.0,338.78,339.51,337.83,338.34,15327.0
2021-08-12 10:10:00,338.34,339.05,338.18,338.78,11065.0,338.34,339.05,338.18,338.78,11065.0
2021-08-12 10:20:00,338.66,338.66,337.42,337.81,17282.0,338.66,338.66,337.42,337.81,17282.0
2021-08-12 10:30:00,337.66,337.66,335.77,336.13,19780.0,337.66,337.66,335.77,336.13,19780.0
2021-08-12 10:40:00,336.21,337.26,335.43,335.62,16994.0,336.21,337.26,335.43,335.62,16994.0
2021-08-12 10:50:00,335.62,336.0,335.42,335.68,13871.0,335.62,336.0,335.42,335.68,13871.0
2021-08-12 11:00:00,335.55,335.59,334.61,335.42,16410.0,335.55,335.59,334.61,335.42,16410.0
2021-08-12 11:10:00,335.22,335.74,335.22,335.25,13339.0,335.22,335.74,335.22,335.25,13339.0
2021-08-12 11:20:00,335.38,336.34,335.01,335.68,17898.0,335.38,336.34,335.01,335.68,17898.0
2021-08-12 11:30:00,335.9,335.99,335.31,335.81,13593.0,335.9,335.99,335.31,335.81,13593.0
2021-08-12 11:40:00,335.65,337.03,335.43,336.83,7688.0,335.65,337.03,335.43,336.83,7688.0
2021-08-12 11:50:00,336.69,336.83,335.76,335.84,9383.0,336.69,336.83,335.76,335.84,9383.0
2021-08-12 12:00:00,336.03,337.15,336.03,337.15,4933.0,336.03,337.15,336.03,337.15,4933.0
2021-08-12 12:10:00,336.84,337.98,336.82,337.89,4353.0,336.84,337.98,336.82,337.89,4353.0
2021-08-12 12:20:00,338.02,338.86,337.87,338.0,7315.0,338.02,338.86,337.87,338.0,7315.0
2021-08-12 12:30:00,338.18,338.18,337.02,337.34,4963.0,338.18,338.18,337.02,337.34,4963.0
2021-08-12 12:40:00,337.52,338.12,337.07,338.06,5884.0,337.52,338.12,337.07,338.06,5884.0
2021-08-12 12:50:00,338.03,338.34,337.71,338.28,3889.0,338.03,338.34,337.71,338.28,3889.0
2021-08-12 13:00:00,338.49,339.25,338.45,338.8,4139.0,338.49,339.25,338.45,338.8,4139.0
2021-08-12 13:10:00,338.88,339.37,338.7,338.73,5617.0,338.88,339.37,338.7,338.73,5617.0
2021-08-12 13:20:00,338.99,338.99,338.31,338.75,3913.0,338.99,338.99,338.31,338.75,3913.0
2021-08-12 13:30:00,338.75,339.0,338.7,338.85,5278.0,338.75,339.0,338.7,338.85,5278.0
2021-08-12 13:40:00,338.86,339.44,338.59,339.1,4806.0,338.86,339.44,338.59,339.1,4806.0
2021-08-12 13:50:00,339.05,339.33,338.96,339.33,3938.0,339.05,339.33,338.96,339.33,3938.0
2021-08-12 14:00:00,339.36,340.1,339.36,340.1,9670.0,339.36,340.1,339.36,340.1,9670.0
2021-08-12 14:10:00,339.95,340.65,339.76,340.55,7609.0,339.95,340.65,339.76,340.55,7609.0
2021-08-12 14:20:00,340.63,340.72,340.27,340.69,6062.0,340.63,340.72,340.27,340.69,6062.0
2021-08-12 14:30:00,340.66,340.72,340.23,340.64,5919.0,340.66,340.72,340.23,340.64,5919.0
2021-08-12 14:40:00,340.71,340.82,340.42,340.67,10633.0,340.71,340.82,340.42,340.67,10633.0
2021-08-12 14:50:00,340.68,340.87,340.37,340.5,7829.0,340.68,340.87,340.37,340.5,7829.0
2021-08-12 15:00:00,340.6,340.78,340.34,340.5,6345.0,340.6,340.78,340.34,340.5,6345.0
2021-08-12 15:10:00,340.79,341.0,340.3,340.3,14397.0,340.79,341.0,340.3,340.3,14397.0
2021-08-12 15:20:00,340.24,340.64,340.16,340.47,18973.0,340.24,340.64,340.16,340.47,18973.0
2021-08-12 15:30:00,340.55,340.7,340.42,340.5,10381.0,340.55,340.7,340.42,340.5,10381.0
2021-08-12 15:40:00,340.66,340.79,340.44,340.79,15692.0,340.66,340.79,340.44,340.79,15692.0
2021-08-12 15:50:00,340.64,340.97,340.41,340.53,47142.0,340.64,340.97,340.41,340.53,47142.0
2021-08-13 09:30:00,340.34,342.72,340.0,341.6,57769.0,340.34,342.72,340.0,341.6,57769.0
2021-08-13 09:40:00,341.61,343.0,340.32,340.33,28537.0,341.61,343.0,340.32,340.33,28537.0
2021-08-13 09:50:00,340.79,341.07,339.25,339.52,15509.0,340.79,341.07,339.25,339.52,15509.0
2021-08-13 10:00:00,339.25,340.46,339.02,339.27,8207.0,339.25,340.46,339.02,339.27,8207.0
2021-08-13 10:10:00,339.37,340.89,339.13,340.45,8927.0,339.37,340.89,339.13,340.45,8927.0
2021-08-13 10:20:00,340.53,340.85,340.1,340.68,9422.0,340.53,340.85,340.1,340.68,9422.0
2021-08-13 10:30:00,340.98,342.25,340.8,342.1,14725.0,340.98,342.25,340.8,342.1,14725.0
2021-08-13 10:40:00,342.27,343.47,342.26,342.39,16250.0,342.27,343.47,342.26,342.39,16250.0
2021-08-13 10:50:00,342.55,343.23,342.27,342.81,11832.0,342.55,343.23,342.27,342.81,11832.0
2021-08-13 11:00:00,342.97,344.0,342.26,343.71,23885.0,342.97,344.0,342.26,343.71,23885.0
2021-08-13 11:10:00,343.68,344.85,343.68,343.97,18500.0,343.68,344.85,343.68,343.97,18500.0
2021-08-13 11:20:00,344.0,344.93,343.87,344.87,10612.0,344.0,344.93,343.87,344.87,10612.0
2021-08-13 11:30:00,344.9,344.9,343.91,344.23,10727.0,344.9,344.9,343.91,344.23,10727.0
2021-08-13 11:40:00,344.27,345.08,344.17,344.91,14734.0,344.27,345.08,344.17,344.91,14734.0
2021-08-13 11:50:00,344.86,344.99,344.04,344.99,6504.0,344.86,344.99,344.04,344.99,6504.0
2021-08-13 12:00:00,344.99,345.0,343.9,343.9,11171.0,344.99,345.0,343.9,343.9,11171.0
2021-08-13 12:10:00,343.93,344.2,343.45,343.86,5080.0,343.93,344.2,343.45,343.86,5080.0
2021-08-13 12:20:00,343.72,344.39,343.7,344.16,6221.0,343.72,344.39,343.7,344.16,6221.0
2021-08-13 12:30:00,344.29,344.94,344.21,344.57,11172.0,344.29,344.94,344.21,344.57,11172.0
2021-08-13 12:40:00,344.41,344.85,344.18,344.18,5482.0,344.41,344.85,344.18,344.18,5482.0
2021-08-13 12:50:00,344.14,344.42,344.01,344.41,6749.0,344.14,344.42,344.01,344.41,6749.0
2021-08-13 13:00:00,344.38,344.38,343.63,343.84,4665.0,344.38,344.38,343.63,343.84,4665.0
2021-08-13 13:10:00,343.73,343.9,343.32,343.51,5618.0,343.73,343.9,343.32,343.51,5618.0
2021-08-13 13:20:00,343.56,343.56,343.09,343.36,5680.0,343.56,343.56,343.09,343.36,5680.0
2021-08-13 13:30:00,343.29,343.47,342.53,342.65,6647.0,343.29,343.47,342.53,342.65,6647.0
2021-08-13 13:40:00,342.71,342.71,342.11,342.28,2984.0,342.71,342.71,342.11,342.28,2984.0
2021-08-13 13:50:00,342.34,343.19,342.08,343.19,5286.0,342.34,343.19,342.08,343.19,5286.0
2021-08-13 14:00:00,343.06,343.06,342.52,342.56,3624.0,343.06,343.06,342.52,342.56,3624.0
2021-08-13 14:10:00,342.44,342.7,342.44,342.69,1881.0,342.44,342.7,342.44,342.69,1881.0
2021-08-13 14:20:00,342.6,343.05,342.45,342.45,5291.0,342.6,343.05,342.45,342.45,5291.0
2021-08-13 14:30:00,342.62,342.76,342.47,342.57,3000.0,342.62,342.76,342.47,342.57,3000.0
2021-08-13 14:40:00,342.63,342.79,342.51,342.56,2444.0,342.63,342.79,342.51,342.56,2444.0
2021-08-13 14:50:00,342.64,342.65,342.19,342.5,3609.0,342.64,342.65,342.19,342.5,3609.0
2021-08-13 15:00:00,342.44,342.73,342.41,342.65,3127.0,342.44,342.73,342.41,342.65,3127.0
2021-08-13 15:10:00,342.53,342.53,342.19,342.43,5707.0,342.53,342.53,342.19,342.43,5707.0
2021-08-13 15:20:00,342.33,342.88,342.31,342.79,7526.0,342.33,342.88,342.31,342.79,7526.0
2021-08-13 15:30:00,342.74,342.74,342.01,342.25,9691.0,342.74,342.74,342.01,342.25,9691.0
2021-08-13 15:40:00,342.25,342.49,342.24,342.38,7687.0,342.25,342.49,342.24,342.38,7687.0
2021-08-13 15:50:00,342.38,342.73,341.39,342.49,24431.0,342.38,342.73,341.39,342.49,24431.0
2021-08-16 09:30:00,342.43,344.0,341.74,342.56,29871.0,342.43,344.0,341.74,342.56,29871.0
2021-08-16 09:40:00,342.75,344.0,341.94,343.29,19886.0,342.75,344.0,341.94,343.29,19886.0
2021-08-16 09:50:00,342.67,343.29,342.05,343.21,8104.0,342.67,343.29,342.05,343.21,8104.0
2021-08-16 10:00:00,343.12,343.62,342.13,342.13,9614.0,343.12,343.62,342.13,342.13,9614.0
2021-08-16 10:10:00,342.07,342.4,341.32,342.25,12164.0,342.07,342.4,341.32,342.25,12164.0
2021-08-16 10:20:00,341.9,341.9,339.58,340.03,15736.0,341.9,341.9,339.58,340.03,15736.0
2021-08-16 10:30:00,340.06,340.06,338.03,338.26,18279.0,340.06,340.06,338.03,338.26,18279.0
2021-08-16 10:40:00,338.35,338.68,337.2,337.56,34697.0,338.35,338.68,337.2,337.56,34697.0
2021-08-16 10:50:00,337.49,339.16,337.36,338.87,10918.0,337.49,339.16,337.36,338.87,10918.0
2021-08-16 11:00:00,339.06,341.16,339.06,340.41,8480.0,339.06,341.16,339.06,340.41,8480.0
2021-08-16 11:10:00,340.42,341.2,340.07,340.28,10892.0,340.42,341.2,340.07,340.28,10892.0
2021-08-16 11:20:00,340.09,340.35,339.6,339.63,8857.0,340.09,340.35,339.6,339.63,8857.0
2021-08-16 11:30:00,339.49,339.72,339.05,339.17,13178.0,339.49,339.72,339.05,339.17,13178.0
2021-08-16 11:40:00,339.2,340.39,339.2,340.21,10447.0,339.2,340.39,339.2,340.21,10447.0
2021-08-16 11:50:00,340.12,340.31,339.53,339.88,9548.0,340.12,340.31,339.53,339.88,9548.0
2021-08-16 12:00:00,339.68,340.53,339.47,339.57,7637.0,339.68,340.53,339.47,339.57,7637.0
2021-08-16 12:10:00,339.58,340.39,339.35,340.08,7852.0,339.58,340.39,339.35,340.08,7852.0
2021-08-16 12:20:00,340.35,340.52,339.56,340.13,6946.0,340.35,340.52,339.56,340.13,6946.0
2021-08-16 12:30:00,340.13,340.3,339.13,339.13,23268.0,340.13,340.3,339.13,339.13,23268.0
2021-08-16 12:40:00,339.21,339.75,339.11,339.55,8971.0,339.21,339.75,339.11,339.55,8971.0
2021-08-16 12:50:00,339.55,340.0,339.35,339.48,8254.0,339.55,340.0,339.35,339.48,8254.0
2021-08-16 13:00:00,339.5,340.0,339.26,339.69,10216.0,339.5,340.0,339.26,339.69,10216.0
2021-08-16 13:10:00,339.56,340.0,339.34,339.9,11384.0,339.56,340.0,339.34,339.9,11384.0
2021-08-16 13:20:00,339.92,340.19,339.41,340.19,20702.0,339.92,340.19,339.41,340.19,20702.0
2021-08-16 13:30:00,340.39,341.11,340.39,341.06,3721.0,340.39,341.11,340.39,341.06,3721.0
2021-08-16 13:40:00,341.03,341.35,340.37,341.35,10182.0,341.03,341.35,340.37,341.35,10182.0
2021-08-16 13:50:00,341.31,341.99,340.99,341.99,5873.0,341.31,341.99,340.99,341.99,5873.0
2021-08-16 14:00:00,341.86,342.47,341.62,342.03,7177.0,341.86,342.47,341.62,342.03,7177.0
2021-08-16 14:10:00,342.02,342.6,342.01,342.36,6560.0,342.02,342.6,342.01,342.36,6560.0
2021-08-16 14:20:00,342.51,342.81,342.0,342.67,5782.0,342.51,342.81,342.0,342.67,5782.0
2021-08-16 14:30:00,342.5,343.3,342.41,343.2,15872.0,342.5,343.3,342.41,343.2,15872.0
2021-08-16 14:40:00,343.25,343.63,342.96,343.48,9207.0,343.25,343.63,342.96,343.48,9207.0
2021-08-16 14:50:00,343.49,343.78,343.34,343.58,6284.0,343.49,343.78,343.34,343.58,6284.0
2021-08-16 15:00:00,343.46,343.46,342.35,342.76,11231.0,343.46,343.46,342.35,342.76,11231.0
2021-08-16 15:10:00,342.81,342.94,342.54,342.63,8234.0,342.81,342.94,342.54,342.63,8234.0
2021-08-16 15:20:00,342.58,342.98,342.37,342.66,5231.0,342.58,342.98,342.37,342.66,5231.0
2021-08-16 15:30:00,342.78,342.96,342.21,342.61,9502.0,342.78,342.96,342.21,342.61,9502.0
2021-08-16 15:40:00,342.5,343.38,342.31,343.38,13425.0,342.5,343.38,342.31,343.38,13425.0
2021-08-16 15:50:00,343.49,343.76,342.8,343.5,28186.0,343.49,343.76,342.8,343.5,28186.0
2021-08-17 09:30:00,340.9,343.88,340.76,342.75,21172.0,340.9,343.88,340.76,342.75,21172.0
2021-08-17 09:40:00,343.52,344.68,342.65,344.05,32215.0,343.52,344.68,342.65,344.05,32215.0
2021-08-17 09:50:00,344.19,344.51,343.28,343.82,16440.0,344.19,344.51,343.28,343.82,16440.0
2021-08-17 10:00:00,343.82,345.85,343.67,345.21,22991.0,343.82,345.85,343.67,345.21,22991.0
2021-08-17 10:10:00,345.56,346.03,344.58,344.58,11421.0,345.56,346.03,344.58,344.58,11421.0
2021-08-17 10:20:00,344.68,345.36,344.42,345.3,10237.0,344.68,345.36,344.42,345.3,10237.0
2021-08-17 10:30:00,345.05,345.79,344.74,345.08,8204.0,345.05,345.79,344.74,345.08,8204.0
2021-08-17 10:40:00,345.48,346.46,345.48,346.43,8246.0,345.48,346.46,345.48,346.43,8246.0
2021-08-17 10:50:00,346.48,346.54,344.73,346.54,10557.0,346.48,346.54,344.73,346.54,10557.0
2021-08-17 11:00:00,346.2,346.89,345.17,345.3,9426.0,346.2,346.89,345.17,345.3,9426.0
2021-08-17 11:10:00,345.48,346.12,345.41,346.08,6188.0,345.48,346.12,345.41,346.08,6188.0
2021-08-17 11:20:00,346.03,346.15,343.82,344.08,17426.0,346.03,346.15,343.82,344.08,17426.0
2021-08-17 11:30:00,343.72,344.65,343.09,343.88,9502.0,343.72,344.65,343.09,343.88,9502.0
2021-08-17 11:40:00,343.88,344.75,343.73,344.69,5275.0,343.88,344.75,343.73,344.69,5275.0
2021-08-17 11:50:00,344.74,347.36,344.08,346.03,31047.0,344.74,347.36,344.08,346.03,31047.0
2021-08-17 12:00:00,345.25,345.81,344.26,345.15,12632.0,345.25,345.81,344.26,345.15,12632.0
2021-08-17 12:10:00,345.13,345.25,343.93,344.29,7105.0,345.13,345.25,343.93,344.29,7105.0
2021-08-17 12:20:00,344.4,345.18,344.01,345.15,10236.0,344.4,345.18,344.01,345.15,10236.0
2021-08-17 12:30:00,344.87,345.36,344.48,344.5,8603.0,344.87,345.36,344.48,344.5,8603.0
2021-08-17 12:40:00,344.44,345.36,344.05,345.07,9011.0,344.44,345.36,344.05,345.07,9011.0
2021-08-17 12:50:00,345.06,345.43,344.49,344.79,9677.0,345.06,345.43,344.49,344.79,9677.0
2021-08-17 13:00:00,344.61,345.87,344.61,345.83,6704.0,344.61,345.87,344.61,345.83,6704.0
2021-08-17 13:10:00,345.71,345.89,345.2,345.36,14568.0,345.71,345.89,345.2,345.36,14568.0
2021-08-17 13:20:00,345.57,346.22,345.35,346.21,6040.0,345.57,346.22,345.35,346.21,6040.0
2021-08-17 13:30:00,346.07,346.44,345.66,346.22,6311.0,346.07,346.44,345.66,346.22,6311.0
2021-08-17 13:40:00,346.01,346.81,345.86,346.38,7089.0,346.01,346.81,345.86,346.38,7089.0
2021-08-17 13:50:00,346.7,347.24,346.57,346.98,12117.0,346.7,347.24,346.57,346.98,12117.0
2021-08-17 14:00:00,347.14,347.66,346.93,347.6,44976.0,347.14,347.66,346.93,347.6,44976.0
2021-08-17 14:10:00,347.6,348.91,347.3,348.23,73537.0,347.6,348.91,347.3,348.23,73537.0
2021-08-17 14:20:00,348.13,348.92,347.01,347.33,12818.0,348.13,348.92,347.01,347.33,12818.0
2021-08-17 14:30:00,347.32,347.57,346.62,346.88,10238.0,347.32,347.57,346.62,346.88,10238.0
2021-08-17 14:40:00,346.91,347.67,346.61,347.18,7145.0,346.91,347.67,346.61,347.18,7145.0
2021-08-17 14:50:00,347.29,348.0,347.29,347.53,8281.0,347.29,348.0,347.29,347.53,8281.0
2021-08-17 15:00:00,347.8,348.8,347.74,348.46,13630.0,347.8,348.8,347.74,348.46,13630.0
2021-08-17 15:10:00,348.46,348.57,347.73,348.01,9398.0,348.46,348.57,347.73,348.01,9398.0
2021-08-17 15:20:00,348.22,348.82,348.07,348.81,14547.0,348.22,348.82,348.07,348.81,14547.0
2021-08-17 15:30:00,348.88,349.69,348.79,349.69,19516.0,348.88,349.69,348.79,349.69,19516.0
2021-08-17 15:40:00,349.49,349.73,348.26,349.29,23653.0,349.49,349.73,348.26,349.29,23653.0
2021-08-17 15:50:00,349.46,350.07,348.94,349.92,47731.0,349.46,350.07,348.94,349.92,47731.0
2021-08-18 09:30:00,349.43,351.86,347.51,347.51,45826.0,349.43,351.86,347.51,347.51,45826.0
2021-08-18 09:40:00,347.77,348.94,347.4,348.14,25571.0,347.77,348.94,347.4,348.14,25571.0
2021-08-18 09:50:00,348.5,348.5,346.5,346.78,8455.0,348.5,348.5,346.5,346.78,8455.0
2021-08-18 10:00:00,346.87,348.44,346.65,347.22,9149.0,346.87,348.44,346.65,347.22,9149.0
2021-08-18 10:10:00,347.38,348.27,347.36,348.15,6860.0,347.38,348.27,347.36,348.15,6860.0
2021-08-18 10:20:00,348.01,348.18,346.71,346.82,7844.0,348.01,348.18,346.71,346.82,7844.0
2021-08-18 10:30:00,347.06,347.75,346.71,347.11,6173.0,347.06,347.75,346.71,347.11,6173.0
2021-08-18 10:40:00,346.77,347.4,346.51,347.38,4270.0,346.77,347.4,346.51,347.38,4270.0
2021-08-18 10:50:00,347.93,348.3,347.12,347.5,3698.0,347.93,348.3,347.12,347.5,3698.0
2021-08-18 11:00:00,347.81,347.81,346.87,347.47,7226.0,347.81,347.81,346.87,347.47,7226.0
2021-08-18 11:10:00,347.67,348.71,347.48,348.16,6252.0,347.67,348.71,347.48,348.16,6252.0
2021-08-18 11:20:00,347.79,348.61,347.76,348.61,3661.0,347.79,348.61,347.76,348.61,3661.0
2021-08-18 11:30:00,348.55,349.0,348.0,348.77,4816.0,348.55,349.0,348.0,348.77,4816.0
2021-08-18 11:40:00,348.7,349.3,348.03,348.52,5505.0,348.7,349.3,348.03,348.52,5505.0
2021-08-18 11:50:00,347.99,348.43,347.85,348.07,6599.0,347.99,348.43,347.85,348.07,6599.0
2021-08-18 12:00:00,347.85,347.87,347.32,347.87,8600.0,347.85,347.87,347.32,347.87,8600.0
2021-08-18 12:10:00,347.79,347.96,347.41,347.95,2896.0,347.79,347.96,347.41,347.95,2896.0
2021-08-18 12:20:00,347.87,348.14,346.95,346.95,4628.0,347.87,348.14,346.95,346.95,4628.0
2021-08-18 12:30:00,347.04,347.38,346.29,346.29,15167.0,347.04,347.38,346.29,346.29,15167.0
2021-08-18 12:40:00,346.39,346.65,346.35,346.47,2079.0,346.39,346.65,346.35,346.47,2079.0
2021-08-18 12:50:00,346.49,346.83,346.12,346.83,2758.0,346.49,346.83,346.12,346.83,2758.0
2021-08-18 13:00:00,346.92,347.16,346.47,346.77,3257.0,346.92,347.16,346.47,346.77,3257.0
2021-08-18 13:10:00,346.85,346.85,346.45,346.7,3562.0,346.85,346.85,346.45,346.7,3562.0
2021-08-18 13:20:00,346.53,347.14,346.53,347.14,3059.0,346.53,347.14,346.53,347.14,3059.0
2021-08-18 13:30:00,347.11,347.11,346.69,346.7,3270.0,347.11,347.11,346.69,346.7,3270.0
2021-08-18 13:40:00,346.86,346.99,346.67,346.99,1300.0,346.86,346.99,346.67,346.99,1300.0
2021-08-18 13:50:00,346.91,347.53,346.91,347.53,2205.0,346.91,347.53,346.91,347.53,2205.0
2021-08-18 14:00:00,347.56,347.86,347.1,347.5,4002.0,347.56,347.86,347.1,347.5,4002.0
2021-08-18 14:10:00,347.75,347.75,345.88,346.25,5356.0,347.75,347.75,345.88,346.25,5356.0
2021-08-18 14:20:00,345.98,346.69,345.85,346.69,4043.0,345.98,346.69,345.85,346.69,4043.0
2021-08-18 14:30:00,346.94,347.47,346.51,346.51,8766.0,346.94,347.47,346.51,346.51,8766.0
2021-08-18 14:40:00,346.49,346.58,345.39,345.39,5875.0,346.49,346.58,345.39,345.39,5875.0
2021-08-18 14:50:00,345.25,345.26,344.57,344.9,4664.0,345.25,345.26,344.57,344.9,4664.0
2021-08-18 15:00:00,344.89,344.89,343.74,343.94,11226.0,344.89,344.89,343.74,343.94,11226.0
2021-08-18 15:10:00,343.67,344.53,343.47,343.65,14571.0,343.67,344.53,343.47,343.65,14571.0
2021-08-18 15:20:00,343.66,343.71,342.55,342.76,8037.0,343.66,343.71,342.55,342.76,8037.0
2021-08-18 15:30:00,342.75,342.79,341.8,342.7,11250.0,342.75,342.79,341.8,342.7,11250.0
2021-08-18 15:40:00,342.65,343.43,341.87,342.1,11944.0,342.65,343.43,341.87,342.1,11944.0
2021-08-18 15:50:00,341.89,342.48,341.31,341.9,37651.0,341.89,342.48,341.31,341.9,37651.0
2021-08-19 09:30:00,341.88,347.79,341.5,347.79,32423.0,341.88,347.79,341.5,347.79,32423.0
2021-08-19 09:40:00,347.49,347.72,344.49,345.03,15194.0,347.49,347.72,344.49,345.03,15194.0
2021-08-19 09:50:00,344.51,346.08,344.19,344.85,10812.0,344.51,346.08,344.19,344.85,10812.0
2021-08-19 10:00:00,346.62,346.62,345.19,345.9,8273.0,346.62,346.62,345.19,345.9,8273.0
2021-08-19 10:10:00,345.9,346.63,345.47,345.57,16779.0,345.9,346.63,345.47,345.57,16779.0
2021-08-19 10:20:00,345.56,345.74,344.27,344.9,7109.0,345.56,345.74,344.27,344.9,7109.0
2021-08-19 10:30:00,344.92,345.57,344.53,344.54,8627.0,344.92,345.57,344.53,344.54,8627.0
2021-08-19 10:40:00,344.45,344.5,343.29,344.19,9212.0,344.45,344.5,343.29,344.19,9212.0
2021-08-19 10:50:00,344.18,344.28,342.68,344.13,9948.0,344.18,344.28,342.68,344.13,9948.0
2021-08-19 11:00:00,344.21,345.0,343.67,345.0,8633.0,344.21,345.0,343.67,345.0,8633.0
2021-08-19 11:10:00,344.95,344.96,344.01,344.33,5705.0,344.95,344.96,344.01,344.33,5705.0
2021-08-19 11:20:00,344.27,344.58,343.23,343.26,8600.0,344.27,344.58,343.23,343.26,8600.0
2021-08-19 11:30:00,343.14,343.5,341.64,341.64,10003.0,343.14,343.5,341.64,341.64,10003.0
2021-08-19 11:40:00,341.84,344.01,341.81,343.55,5996.0,341.84,344.01,341.81,343.55,5996.0
2021-08-19 11:50:00,343.4,344.02,343.4,343.84,8230.0,343.4,344.02,343.4,343.84,8230.0
2021-08-19 12:00:00,343.97,344.65,343.38,343.49,6198.0,343.97,344.65,343.38,343.49,6198.0
2021-08-19 12:10:00,343.48,344.2,342.97,343.29,16194.0,343.48,344.2,342.97,343.29,16194.0
2021-08-19 12:20:00,343.3,344.31,342.82,342.82,7871.0,343.3,344.31,342.82,342.82,7871.0
2021-08-19 12:30:00,342.82,343.34,342.38,343.11,4969.0,342.82,343.34,342.38,343.11,4969.0
2021-08-19 12:40:00,343.27,343.47,342.34,343.22,9722.0,343.27,343.47,342.34,343.22,9722.0
2021-08-19 12:50:00,343.25,343.58,342.97,343.56,5791.0,343.25,343.58,342.97,343.56,5791.0
2021-08-19 13:00:00,343.45,343.45,341.7,341.72,10326.0,343.45,343.45,341.7,341.72,10326.0
2021-08-19 13:10:00,341.98,342.1,341.04,341.09,6337.0,341.98,342.1,341.04,341.09,6337.0
2021-08-19 13:20:00,341.3,341.8,340.96,341.02,5928.0,341.3,341.8,340.96,341.02,5928.0
2021-08-19 13:30:00,340.97,341.17,340.38,341.17,5513.0,340.97,341.17,340.38,341.17,5513.0
2021-08-19 13:40:00,341.05,341.45,340.18,340.88,7626.0,341.05,341.45,340.18,340.88,7626.0
2021-08-19 13:50:00,340.98,341.45,339.48,339.53,15031.0,340.98,341.45,339.48,339.53,15031.0
2021-08-19 14:00:00,339.69,340.22,339.08,340.22,11085.0,339.69,340.22,339.08,340.22,11085.0
2021-08-19 14:10:00,340.27,340.37,339.75,339.83,3177.0,340.27,340.37,339.75,339.83,3177.0
2021-08-19 14:20:00,339.75,339.75,337.74,337.74,27349.0,339.75,339.75,337.74,337.74,27349.0
2021-08-19 14:30:00,337.74,339.56,337.68,339.56,12321.0,337.74,339.56,337.68,339.56,12321.0
2021-08-19 14:40:00,339.32,339.37,338.65,339.21,9419.0,339.32,339.37,338.65,339.21,9419.0
2021-08-19 14:50:00,339.18,339.92,338.59,339.67,7990.0,339.18,339.92,338.59,339.67,7990.0
2021-08-19 15:00:00,339.8,340.07,339.41,339.5,7744.0,339.8,340.07,339.41,339.5,7744.0
2021-08-19 15:10:00,339.64,340.31,339.24,339.31,5346.0,339.64,340.31,339.24,339.31,5346.0
2021-08-19 15:20:00,339.44,339.61,339.01,339.22,9869.0,339.44,339.61,339.01,339.22,9869.0
2021-08-19 15:30:00,339.31,340.05,339.08,339.86,19815.0,339.31,340.05,339.08,339.86,19815.0
2021-08-19 15:40:00,339.74,339.8,338.49,338.75,20248.0,339.74,339.8,338.49,338.75,20248.0
2021-08-19 15:50:00,338.62,339.41,338.1,338.98,44010.0,338.62,339.41,338.1,338.98,44010.0
2021-08-20 09:30:00,338.63,342.18,337.08,342.18,26209.0,338.63,342.18,337.08,342.18,26209.0
2021-08-20 09:40:00,341.77,341.77,338.71,340.05,33637.0,341.77,341.77,338.71,340.05,33637.0
2021-08-20 09:50:00,340.36,342.05,339.79,342.05,12007.0,340.36,342.05,339.79,342.05,12007.0
2021-08-20 10:00:00,342.26,343.41,342.12,342.77,23395.0,342.26,343.41,342.12,342.77,23395.0
2021-08-20 10:10:00,342.99,344.64,342.41,344.49,16204.0,342.99,344.64,342.41,344.49,16204.0
2021-08-20 10:20:00,344.22,344.92,343.98,344.89,7913.0,344.22,344.92,343.98,344.89,7913.0
2021-08-20 10:30:00,344.89,344.99,343.78,343.99,9627.0,344.89,344.99,343.78,343.99,9627.0
2021-08-20 10:40:00,344.0,344.05,343.26,343.75,2807.0,344.0,344.05,343.26,343.75,2807.0
2021-08-20 10:50:00,343.87,344.37,343.47,344.37,8128.0,343.87,344.37,343.47,344.37,8128.0
2021-08-20 11:00:00,344.32,345.74,344.31,344.64,10414.0,344.32,345.74,344.31,344.64,10414.0
2021-08-20 11:10:00,344.63,344.78,343.71,343.92,10961.0,344.63,344.78,343.71,343.92,10961.0
2021-08-20 11:20:00,343.93,344.19,342.49,343.04,14391.0,343.93,344.19,342.49,343.04,14391.0
2021-08-20 11:30:00,343.24,344.43,343.24,343.96,5249.0,343.24,344.43,343.24,343.96,5249.0
2021-08-20 11:40:00,344.0,344.68,343.52,343.65,9655.0,344.0,344.68,343.52,343.65,9655.0
2021-08-20 11:50:00,343.84,343.88,343.38,343.46,3073.0,343.84,343.88,343.38,343.46,3073.0
2021-08-20 12:00:00,343.52,343.79,343.39,343.54,2950.0,343.52,343.79,343.39,343.54,2950.0
2021-08-20 12:10:00,343.87,344.07,343.49,343.8,4009.0,343.87,344.07,343.49,343.8,4009.0
2021-08-20 12:20:00,343.74,344.16,343.7,344.03,4491.0,343.74,344.16,343.7,344.03,4491.0
2021-08-20 12:30:00,344.03,344.18,343.67,344.02,5107.0,344.03,344.18,343.67,344.02,5107.0
2021-08-20 12:40:00,344.14,344.67,343.91,344.44,6435.0,344.14,344.67,343.91,344.44,6435.0
2021-08-20 12:50:00,344.12,344.65,343.91,344.55,4665.0,344.12,344.65,343.91,344.55,4665.0
2021-08-20 13:00:00,344.77,344.8,344.21,344.37,3457.0,344.77,344.8,344.21,344.37,3457.0
2021-08-20 13:10:00,344.39,344.58,344.04,344.13,6039.0,344.39,344.58,344.04,344.13,6039.0
2021-08-20 13:20:00,344.07,344.26,343.79,343.86,4446.0,344.07,344.26,343.79,343.86,4446.0
2021-08-20 13:30:00,344.27,344.27,343.6,344.02,5843.0,344.27,344.27,343.6,344.02,5843.0
2021-08-20 13:40:00,344.17,344.23,343.54,343.7,4302.0,344.17,344.23,343.54,343.7,4302.0
2021-08-20 13:50:00,343.84,344.03,343.45,343.8,4667.0,343.84,344.03,343.45,343.8,4667.0
2021-08-20 14:00:00,343.71,343.78,343.36,343.75,3300.0,343.71,343.78,343.36,343.75,3300.0
2021-08-20 14:10:00,343.59,343.59,343.11,343.11,3044.0,343.59,343.59,343.11,343.11,3044.0
2021-08-20 14:20:00,343.13,343.15,342.94,343.05,4100.0,343.13,343.15,342.94,343.05,4100.0
2021-08-20 14:30:00,343.16,343.16,342.29,342.3,3704.0,343.16,343.16,342.29,342.3,3704.0
2021-08-20 14:40:00,342.32,342.33,341.52,341.74,5125.0,342.32,342.33,341.52,341.74,5125.0
2021-08-20 14:50:00,341.72,342.04,341.57,342.04,4157.0,341.72,342.04,341.57,342.04,4157.0
2021-08-20 15:00:00,341.82,342.17,341.59,342.0,9126.0,341.82,342.17,341.59,342.0,9126.0
2021-08-20 15:10:00,342.01,342.54,341.81,342.24,9328.0,342.01,342.54,341.81,342.24,9328.0
2021-08-20 15:20:00,342.25,343.26,342.11,342.99,10388.0,342.25,343.26,342.11,342.99,10388.0
2021-08-20 15:30:00,342.91,343.4,342.84,343.18,10775.0,342.91,343.4,342.84,343.18,10775.0
2021-08-20 15:40:00,343.17,343.43,342.73,342.76,12980.0,343.17,343.43,342.73,342.76,12980.0
2021-08-20 15:50:00,342.71,342.9,341.51,341.62,39754.0,342.71,342.9,341.51,341.62,39754.0
2021-08-23 09:30:00,342.33,344.26,341.16,344.25,33560.0,342.33,344.26,341.16,344.25,33560.0
2021-08-23 09:40:00,344.15,344.15,342.7,343.96,13007.0,344.15,344.15,342.7,343.96,13007.0
2021-08-23 09:50:00,343.87,345.84,342.73,345.18,16735.0,343.87,345.84,342.73,345.18,16735.0
2021-08-23 10:00:00,345.09,345.95,344.81,345.56,12254.0,345.09,345.95,344.81,345.56,12254.0
2021-08-23 10:10:00,345.44,346.0,345.16,345.78,7092.0,345.44,346.0,345.16,345.78,7092.0
2021-08-23 10:20:00,345.79,347.29,345.79,347.15,10127.0,345.79,347.29,345.79,347.15,10127.0
2021-08-23 10:30:00,347.32,347.43,346.5,346.56,5628.0,347.32,347.43,346.5,346.56,5628.0
2021-08-23 10:40:00,346.39,347.74,346.0,347.49,12683.0,346.39,347.74,346.0,347.49,12683.0
2021-08-23 10:50:00,347.5,348.55,347.1,348.21,12687.0,347.5,348.55,347.1,348.21,12687.0
2021-08-23 11:00:00,348.52,349.1,348.32,348.94,7913.0,348.52,349.1,348.32,348.94,7913.0
2021-08-23 11:10:00,349.19,349.63,348.37,348.41,17529.0,349.19,349.63,348.37,348.41,17529.0
2021-08-23 11:20:00,348.7,349.18,346.73,346.79,22684.0,348.7,349.18,346.73,346.79,22684.0
2021-08-23 11:30:00,346.77,347.0,346.12,346.43,10748.0,346.77,347.0,346.12,346.43,10748.0
2021-08-23 11:40:00,346.22,346.3,345.37,345.38,6438.0,346.22,346.3,345.37,345.38,6438.0
2021-08-23 11:50:00,345.27,345.71,344.66,345.36,19475.0,345.27,345.71,344.66,345.36,19475.0
2021-08-23 12:00:00,345.65,345.99,345.26,345.71,8896.0,345.65,345.99,345.26,345.71,8896.0
2021-08-23 12:10:00,345.8,346.72,345.8,346.61,4368.0,345.8,346.72,345.8,346.61,4368.0
2021-08-23 12:20:00,346.75,347.0,346.47,346.61,3207.0,346.75,347.0,346.47,346.61,3207.0
2021-08-23 12:30:00,346.63,346.8,345.53,346.01,22233.0,346.63,346.8,345.53,346.01,22233.0
2021-08-23 12:40:00,346.02,346.35,346.02,346.28,4700.0,346.02,346.35,346.02,346.28,4700.0
2021-08-23 12:50:00,346.19,346.5,345.93,346.34,9298.0,346.19,346.5,345.93,346.34,9298.0
2021-08-23 13:00:00,346.37,346.59,346.31,346.51,3522.0,346.37,346.59,346.31,346.51,3522.0
2021-08-23 13:10:00,346.67,347.52,346.37,347.2,20180.0,346.67,347.52,346.37,347.2,20180.0
2021-08-23 13:20:00,347.04,347.49,346.67,346.91,5880.0,347.04,347.49,346.67,346.91,5880.0
2021-08-23 13:30:00,346.92,347.16,346.81,347.08,5050.0,346.92,347.16,346.81,347.08,5050.0
2021-08-23 13:40:00,347.01,347.34,346.72,346.91,4385.0,347.01,347.34,346.72,346.91,4385.0
2021-08-23 13:50:00,347.31,347.38,346.97,347.28,7199.0,347.31,347.38,346.97,347.28,7199.0
2021-08-23 14:00:00,347.13,347.29,346.92,347.15,7127.0,347.13,347.29,346.92,347.15,7127.0
2021-08-23 14:10:00,347.24,347.24,346.8,346.93,6826.0,347.24,347.24,346.8,346.93,6826.0
2021-08-23 14:20:00,346.9,347.24,346.73,347.24,8585.0,346.9,347.24,346.73,347.24,8585.0
2021-08-23 14:30:00,347.29,347.33,346.89,347.17,7342.0,347.29,347.33,346.89,347.17,7342.0
2021-08-23 14:40:00,347.1,347.33,346.49,346.72,9261.0,347.1,347.33,346.49,346.72,9261.0
2021-08-23 14:50:00,346.72,347.02,346.47,347.02,6360.0,346.72,347.02,346.47,347.02,6360.0
2021-08-23 15:00:00,347.02,347.03,346.34,346.35,8579.0,347.02,347.03,346.34,346.35,8579.0
2021-08-23 15:10:00,346.27,346.27,345.62,345.84,6071.0,346.27,346.27,345.62,345.84,6071.0
2021-08-23 15:20:00,345.87,346.54,345.57,346.37,7953.0,345.87,346.54,345.57,346.37,7953.0
2021-08-23 15:30:00,346.26,346.72,346.18,346.44,10745.0,346.26,346.72,346.18,346.44,10745.0
2021-08-23 15:40:00,346.39,346.43,345.87,346.36,25783.0,346.39,346.43,345.87,346.36,25783.0
2021-08-23 15:50:00,346.44,346.73,345.72,346.7,45387.0,346.44,346.73,345.72,346.7,45387.0
2021-08-24 09:30:00,346.75,348.02,345.89,347.0,18111.0,346.75,348.02,345.89,347.0,18111.0
2021-08-24 09:40:00,347.4,347.42,346.79,346.96,6576.0,347.4,347.42,346.79,346.96,6576.0
2021-08-24 09:50:00,347.12,348.52,347.02,347.88,13921.0,347.12,348.52,347.02,347.88,13921.0
2021-08-24 10:00:00,347.81,349.59,347.8,349.57,16711.0,347.81,349.59,347.8,349.57,16711.0
2021-08-24 10:10:00,349.25,349.41,348.51,348.87,11881.0,349.25,349.41,348.51,348.87,11881.0
2021-08-24 10:20:00,348.68,348.92,347.9,348.49,8986.0,348.68,348.92,347.9,348.49,8986.0
2021-08-24 10:30:00,348.49,349.66,348.44,349.63,15076.0,348.49,349.66,348.44,349.63,15076.0
2021-08-24 10:40:00,349.57,350.36,348.81,348.91,19885.0,349.57,350.36,348.81,348.91,19885.0
2021-08-24 10:50:00,348.52,349.26,347.98,348.77,7578.0,348.52,349.26,347.98,348.77,7578.0
2021-08-24 11:00:00,349.09,349.73,348.6,349.62,9687.0,349.09,349.73,348.6,349.62,9687.0
2021-08-24 11:10:00,349.55,350.45,349.36,350.45,9778.0,349.55,350.45,349.36,350.45,9778.0
2021-08-24 11:20:00,350.21,350.26,349.14,349.14,7885.0,350.21,350.26,349.14,349.14,7885.0
2021-08-24 11:30:00,349.31,349.5,348.96,349.26,4981.0,349.31,349.5,348.96,349.26,4981.0
2021-08-24 11:40:00,349.12,349.42,348.95,349.42,4848.0,349.12,349.42,348.95,349.42,4848.0
2021-08-24 11:50:00,349.38,349.61,349.25,349.44,5489.0,349.38,349.61,349.25,349.44,5489.0
2021-08-24 12:00:00,349.43,349.64,349.35,349.57,3374.0,349.43,349.64,349.35,349.57,3374.0
2021-08-24 12:10:00,349.48,349.69,349.46,349.55,3244.0,349.48,349.69,349.46,349.55,3244.0
2021-08-24 12:20:00,349.45,349.45,348.0,348.02,7341.0,349.45,349.45,348.0,348.02,7341.0
2021-08-24 12:30:00,347.99,348.17,347.35,347.85,4509.0,347.99,348.17,347.35,347.85,4509.0
2021-08-24 12:40:00,347.69,348.22,347.69,347.86,3233.0,347.69,348.22,347.69,347.86,3233.0
2021-08-24 12:50:00,347.9,348.06,347.53,347.86,4626.0,347.9,348.06,347.53,347.86,4626.0
2021-08-24 13:00:00,348.02,348.02,347.29,347.57,3902.0,348.02,348.02,347.29,347.57,3902.0
2021-08-24 13:10:00,347.98,348.2,347.77,348.05,8934.0,347.98,348.2,347.77,348.05,8934.0
2021-08-24 13:20:00,348.06,348.13,347.85,348.0,6201.0,348.06,348.13,347.85,348.0,6201.0
2021-08-24 13:30:00,347.85,347.9,347.63,347.75,3100.0,347.85,347.9,347.63,347.75,3100.0
2021-08-24 13:40:00,347.79,347.96,347.71,347.96,2094.0,347.79,347.96,347.71,347.96,2094.0
2021-08-24 13:50:00,347.9,347.9,347.27,347.44,4879.0,347.9,347.9,347.27,347.44,4879.0
2021-08-24 14:00:00,347.57,348.1,347.03,348.09,9556.0,347.57,348.1,347.03,348.09,9556.0
2021-08-24 14:10:00,348.07,348.61,348.07,348.55,4274.0,348.07,348.61,348.07,348.55,4274.0
2021-08-24 14:20:00,348.44,348.64,348.15,348.15,7104.0,348.44,348.64,348.15,348.15,7104.0
2021-08-24 14:30:00,347.92,347.92,347.61,347.72,6816.0,347.92,347.92,347.61,347.72,6816.0
2021-08-24 14:40:00,347.72,348.89,347.54,348.8,17436.0,347.72,348.89,347.54,348.8,17436.0
2021-08-24 14:50:00,348.69,349.22,348.69,349.12,7350.0,348.69,349.22,348.69,349.12,7350.0
2021-08-24 15:00:00,349.11,349.38,348.84,349.27,14360.0,349.11,349.38,348.84,349.27,14360.0
2021-08-24 15:10:00,349.18,349.9,349.01,349.66,9627.0,349.18,349.9,349.01,349.66,9627.0
2021-08-24 15:20:00,349.8,349.8,349.05,349.49,8674.0,349.8,349.8,349.05,349.49,8674.0
2021-08-24 15:30:00,349.42,349.57,349.06,349.21,12281.0,349.42,349.57,349.06,349.21,12281.0
2021-08-24 15:40:00,349.3,349.3,348.56,349.01,15971.0,349.3,349.3,348.56,349.01,15971.0
2021-08-24 15:50:00,348.85,349.66,348.76,349.66,28222.0,348.85,349.66,348.76,349.66,28222.0
2021-08-25 09:30:00,346.71,347.69,345.0,345.47,32283.0,346.71,347.69,345.0,345.47,32283.0
2021-08-25 09:40:00,345.0,345.31,343.84,345.25,27430.0,345.0,345.31,343.84,345.25,27430.0
2021-08-25 09:50:00,345.02,345.51,343.62,345.5,22938.0,345.02,345.51,343.62,345.5,22938.0
2021-08-25 10:00:00,345.72,346.25,344.63,345.22,19762.0,345.72,346.25,344.63,345.22,19762.0
2021-08-25 10:10:00,345.74,346.03,344.84,344.84,11900.0,345.74,346.03,344.84,344.84,11900.0
2021-08-25 10:20:00,344.96,345.39,344.1,344.74,15658.0,344.96,345.39,344.1,344.74,15658.0
2021-08-25 10:30:00,344.57,345.01,344.0,344.0,10695.0,344.57,345.01,344.0,344.0,10695.0
2021-08-25 10:40:00,343.88,344.23,343.18,343.25,9599.0,343.88,344.23,343.18,343.25,9599.0
2021-08-25 10:50:00,343.41,343.6,342.75,342.89,7284.0,343.41,343.6,342.75,342.89,7284.0
2021-08-25 11:00:00,342.79,343.15,342.61,342.61,9017.0,342.79,343.15,342.61,342.61,9017.0
2021-08-25 11:10:00,342.61,342.61,341.54,341.54,9712.0,342.61,342.61,341.54,341.54,9712.0
2021-08-25 11:20:00,341.53,342.55,341.5,342.1,9563.0,341.53,342.55,341.5,342.1,9563.0
2021-08-25 11:30:00,342.28,343.64,342.28,343.32,6267.0,342.28,343.64,342.28,343.32,6267.0
2021-08-25 11:40:00,343.5,344.24,343.1,344.2,8180.0,343.5,344.24,343.1,344.2,8180.0
2021-08-25 11:50:00,344.23,344.95,344.23,344.69,5601.0,344.23,344.95,344.23,344.69,5601.0
2021-08-25 12:00:00,344.85,345.59,344.85,345.18,4059.0,344.85,345.59,344.85,345.18,4059.0
2021-08-25 12:10:00,345.29,345.53,345.27,345.34,4804.0,345.29,345.53,345.27,345.34,4804.0
2021-08-25 12:20:00,345.32,345.32,344.84,345.01,2580.0,345.32,345.32,344.84,345.01,2580.0
2021-08-25 12:30:00,344.92,345.26,344.86,345.17,5396.0,344.92,345.26,344.86,345.17,5396.0
2021-08-25 12:40:00,345.17,345.74,344.4,344.4,17958.0,345.17,345.74,344.4,344.4,17958.0
2021-08-25 12:50:00,344.55,344.67,343.4,343.7,4027.0,344.55,344.67,343.4,343.7,4027.0
2021-08-25 13:00:00,343.59,343.61,343.1,343.47,6735.0,343.59,343.61,343.1,343.47,6735.0
2021-08-25 13:10:00,343.34,343.34,342.19,342.59,9212.0,343.34,343.34,342.19,342.59,9212.0
2021-08-25 13:20:00,342.51,342.69,342.06,342.21,5781.0,342.51,342.69,342.06,342.21,5781.0
2021-08-25 13:30:00,342.15,342.54,341.88,342.29,12055.0,342.15,342.54,341.88,342.29,12055.0
2021-08-25 13:40:00,342.43,342.43,341.75,342.22,11398.0,342.43,342.43,341.75,342.22,11398.0
2021-08-25 13:50:00,342.22,342.49,342.16,342.35,8412.0,342.22,342.49,342.16,342.35,8412.0
2021-08-25 14:00:00,342.44,343.55,342.31,343.27,10345.0,342.44,343.55,342.31,343.27,10345.0
2021-08-25 14:10:00,343.3,343.63,342.89,343.04,9412.0,343.3,343.63,342.89,343.04,9412.0
2021-08-25 14:20:00,342.93,343.3,342.84,343.15,8665.0,342.93,343.3,342.84,343.15,8665.0
2021-08-25 14:30:00,343.04,343.11,342.39,342.57,6113.0,343.04,343.11,342.39,342.57,6113.0
2021-08-25 14:40:00,342.42,343.1,342.4,342.75,4853.0,342.42,343.1,342.4,342.75,4853.0
2021-08-25 14:50:00,342.88,343.37,342.48,343.14,7015.0,342.88,343.37,342.48,343.14,7015.0
2021-08-25 15:00:00,343.04,343.08,342.71,343.0,4111.0,343.04,343.08,342.71,343.0,4111.0
2021-08-25 15:10:00,342.95,342.95,342.3,342.54,5164.0,342.95,342.95,342.3,342.54,5164.0
2021-08-25 15:20:00,342.62,343.13,342.61,342.77,5895.0,342.62,343.13,342.61,342.77,5895.0
2021-08-25 15:30:00,342.69,343.12,342.57,342.65,9659.0,342.69,343.12,342.57,342.65,9659.0
2021-08-25 15:40:00,342.76,343.15,342.76,342.92,9380.0,342.76,343.15,342.76,342.92,9380.0
2021-08-25 15:50:00,342.89,342.95,342.42,342.84,35433.0,342.89,342.95,342.42,342.84,35433.0
2021-08-26 09:30:00,343.28,347.13,343.28,346.47,18674.0,343.28,347.13,343.28,346.47,18674.0
2021-08-26 09:40:00,346.37,346.5,344.72,344.82,23997.0,346.37,346.5,344.72,344.82,23997.0
2021-08-26 09:50:00,344.8,344.8,343.95,344.04,10867.0,344.8,344.8,343.95,344.04,10867.0
2021-08-26 10:00:00,343.99,344.67,343.84,343.89,11025.0,343.99,344.67,343.84,343.89,11025.0
2021-08-26 10:10:00,344.02,344.5,343.87,344.04,15320.0,344.02,344.5,343.87,344.04,15320.0
2021-08-26 10:20:00,344.09,344.44,343.78,344.02,20431.0,344.09,344.44,343.78,344.02,20431.0
2021-08-26 10:30:00,344.0,344.07,342.17,342.17,11727.0,344.0,344.07,342.17,342.17,11727.0
2021-08-26 10:40:00,342.17,342.74,342.16,342.46,10051.0,342.17,342.74,342.16,342.46,10051.0
2021-08-26 10:50:00,342.5,343.27,342.02,343.27,36501.0,342.5,343.27,342.02,343.27,36501.0
2021-08-26 11:00:00,343.27,344.58,342.61,344.58,12254.0,343.27,344.58,342.61,344.58,12254.0
2021-08-26 11:10:00,344.79,344.9,342.94,343.39,15430.0,344.79,344.9,342.94,343.39,15430.0
2021-08-26 11:20:00,343.44,344.23,343.28,343.77,11347.0,343.44,344.23,343.28,343.77,11347.0
2021-08-26 11:30:00,343.77,344.73,343.71,344.43,7213.0,343.77,344.73,343.71,344.43,7213.0
2021-08-26 11:40:00,344.43,344.91,344.08,344.75,9896.0,344.43,344.91,344.08,344.75,9896.0
2021-08-26 11:50:00,344.75,345.15,344.64,344.79,4885.0,344.75,345.15,344.64,344.79,4885.0
2021-08-26 12:00:00,344.77,346.17,344.65,346.17,14669.0,344.77,346.17,344.65,346.17,14669.0
2021-08-26 12:10:00,346.1,346.51,345.68,345.74,22599.0,346.1,346.51,345.68,345.74,22599.0
2021-08-26 12:20:00,345.61,345.75,345.26,345.37,7616.0,345.61,345.75,345.26,345.37,7616.0
2021-08-26 12:30:00,345.23,346.06,345.21,346.06,6354.0,345.23,346.06,345.21,346.06,6354.0
2021-08-26 12:40:00,346.04,346.12,345.59,346.12,6155.0,346.04,346.12,345.59,346.12,6155.0
2021-08-26 12:50:00,346.07,346.51,345.97,346.07,8522.0,346.07,346.51,345.97,346.07,8522.0
2021-08-26 13:00:00,346.1,346.17,345.2,345.2,3723.0,346.1,346.17,345.2,345.2,3723.0
2021-08-26 13:10:00,345.5,346.04,345.21,345.28,6559.0,345.5,346.04,345.21,345.28,6559.0
2021-08-26 13:20:00,345.1,345.51,344.37,345.15,15114.0,345.1,345.51,344.37,345.15,15114.0
2021-08-26 13:30:00,345.14,345.14,343.71,343.91,6909.0,345.14,345.14,343.71,343.91,6909.0
2021-08-26 13:40:00,344.02,344.34,343.91,344.12,4731.0,344.02,344.34,343.91,344.12,4731.0
2021-08-26 13:50:00,344.15,344.35,344.0,344.0,6144.0,344.15,344.35,344.0,344.0,6144.0
2021-08-26 14:00:00,344.22,344.22,343.44,343.81,10347.0,344.22,344.22,343.44,343.81,10347.0
2021-08-26 14:10:00,343.78,344.0,343.62,343.72,4367.0,343.78,344.0,343.62,343.72,4367.0
2021-08-26 14:20:00,343.89,344.21,343.69,343.96,4211.0,343.89,344.21,343.69,343.96,4211.0
2021-08-26 14:30:00,343.88,344.13,343.74,343.81,3346.0,343.88,344.13,343.74,343.81,3346.0
2021-08-26 14:40:00,343.76,343.77,343.14,343.14,5651.0,343.76,343.77,343.14,343.14,5651.0
2021-08-26 14:50:00,343.23,343.4,343.12,343.28,3864.0,343.23,343.4,343.12,343.28,3864.0
2021-08-26 15:00:00,343.18,343.18,342.8,343.11,6891.0,343.18,343.18,342.8,343.11,6891.0
2021-08-26 15:10:00,343.06,343.54,342.52,343.42,7863.0,343.06,343.54,342.52,343.42,7863.0
2021-08-26 15:20:00,343.31,343.31,343.06,343.15,4607.0,343.31,343.31,343.06,343.15,4607.0
2021-08-26 15:30:00,343.22,343.67,342.99,343.18,7373.0,343.22,343.67,342.99,343.18,7373.0
2021-08-26 15:40:00,343.1,343.39,342.64,342.82,9924.0,343.1,343.39,342.64,342.82,9924.0
2021-08-26 15:50:00,343.04,343.14,342.2,342.2,20662.0,343.04,343.14,342.2,342.2,20662.0
2021-08-27 09:30:00,341.35,343.06,338.52,339.4,31537.0,341.35,343.06,338.52,339.4,31537.0
2021-08-27 09:40:00,339.58,341.61,339.58,341.43,14440.0,339.58,341.61,339.58,341.43,14440.0
2021-08-27 09:50:00,341.45,344.0,341.45,343.85,5013.0,341.45,344.0,341.45,343.85,5013.0
2021-08-27 10:00:00,343.7,346.08,343.41,344.16,21890.0,343.7,346.08,343.41,344.16,21890.0
2021-08-27 10:10:00,344.61,345.03,343.64,344.9,12347.0,344.61,345.03,343.64,344.9,12347.0
2021-08-27 10:20:00,344.91,345.4,344.68,345.4,5087.0,344.91,345.4,344.68,345.4,5087.0
2021-08-27 10:30:00,345.47,346.39,345.33,346.39,9989.0,345.47,346.39,345.33,346.39,9989.0
2021-08-27 10:40:00,346.38,347.0,345.54,346.78,7151.0,346.38,347.0,345.54,346.78,7151.0
2021-08-27 10:50:00,346.88,347.75,346.39,346.39,9672.0,346.88,347.75,346.39,346.39,9672.0
2021-08-27 11:00:00,346.41,347.16,346.28,346.28,5525.0,346.41,347.16,346.28,346.28,5525.0
2021-08-27 11:10:00,346.42,346.64,346.0,346.6,7441.0,346.42,346.64,346.0,346.6,7441.0
2021-08-27 11:20:00,346.57,346.61,345.11,345.41,6747.0,346.57,346.61,345.11,345.41,6747.0
2021-08-27 11:30:00,345.45,345.63,345.2,345.29,3180.0,345.45,345.63,345.2,345.29,3180.0
2021-08-27 11:40:00,345.28,345.82,345.13,345.81,3697.0,345.28,345.82,345.13,345.81,3697.0
2021-08-27 11:50:00,345.99,346.13,345.5,345.89,8932.0,345.99,346.13,345.5,345.89,8932.0
2021-08-27 12:00:00,345.89,346.26,345.69,345.69,4218.0,345.89,346.26,345.69,345.69,4218.0
2021-08-27 12:10:00,345.98,346.13,345.91,346.02,3208.0,345.98,346.13,345.91,346.02,3208.0
2021-08-27 12:20:00,346.17,346.64,346.1,346.3,3937.0,346.17,346.64,346.1,346.3,3937.0
2021-08-27 12:30:00,346.34,346.35,345.78,345.89,2588.0,346.34,346.35,345.78,345.89,2588.0
2021-08-27 12:40:00,345.76,345.94,345.75,345.83,3284.0,345.76,345.94,345.75,345.83,3284.0
2021-08-27 12:50:00,345.94,346.31,345.78,346.31,3022.0,345.94,346.31,345.78,346.31,3022.0
2021-08-27 13:00:00,346.44,346.52,346.22,346.22,5194.0,346.44,346.52,346.22,346.22,5194.0
2021-08-27 13:10:00,346.22,346.57,346.08,346.08,3746.0,346.22,346.57,346.08,346.08,3746.0
2021-08-27 13:20:00,346.01,346.35,345.5,345.6,4445.0,346.01,346.35,345.5,345.6,4445.0
2021-08-27 13:30:00,345.66,346.04,345.66,346.04,3416.0,345.66,346.04,345.66,346.04,3416.0
2021-08-27 13:40:00,346.09,346.09,345.42,345.42,4688.0,346.09,346.09,345.42,345.42,4688.0
2021-08-27 13:50:00,345.37,345.55,345.21,345.33,2536.0,345.37,345.55,345.21,345.33,2536.0
2021-08-27 14:00:00,345.32,345.35,344.77,344.89,3956.0,345.32,345.35,344.77,344.89,3956.0
2021-08-27 14:10:00,344.9,344.99,344.55,344.62,5360.0,344.9,344.99,344.55,344.62,5360.0
2021-08-27 14:20:00,344.66,344.66,344.23,344.36,4869.0,344.66,344.66,344.23,344.36,4869.0
2021-08-27 14:30:00,344.46,344.51,344.22,344.26,3398.0,344.46,344.51,344.22,344.26,3398.0
2021-08-27 14:40:00,344.26,344.26,343.91,343.91,4315.0,344.26,344.26,343.91,343.91,4315.0
2021-08-27 14:50:00,343.99,344.3,343.69,343.7,6805.0,343.99,344.3,343.69,343.7,6805.0
2021-08-27 15:00:00,344.02,344.46,344.02,344.26,4592.0,344.02,344.46,344.02,344.26,4592.0
2021-08-27 15:10:00,344.21,344.62,344.13,344.62,2990.0,344.21,344.62,344.13,344.62,2990.0
2021-08-27 15:20:00,344.62,344.83,344.32,344.42,2826.0,344.62,344.83,344.32,344.42,2826.0
2021-08-27 15:30:00,344.37,344.78,344.05,344.05,8193.0,344.37,344.78,344.05,344.05,8193.0
2021-08-27 15:40:00,344.04,344.04,343.55,343.65,7040.0,344.04,344.04,343.55,343.65,7040.0
2021-08-27 15:50:00,343.7,343.7,343.0,343.05,22526.0,343.7,343.7,343.0,343.05,22526.0
2021-08-30 09:30:00,342.92,344.0,341.22,341.34,17528.0,342.92,344.0,341.22,341.34,17528.0
2021-08-30 09:40:00,341.28,342.17,340.75,341.62,37854.0,341.28,342.17,340.75,341.62,37854.0
2021-08-30 09:50:00,341.55,342.45,341.36,341.99,13296.0,341.55,342.45,341.36,341.99,13296.0
2021-08-30 10:00:00,341.93,343.88,341.92,343.37,8983.0,341.93,343.88,341.92,343.37,8983.0
2021-08-30 10:10:00,343.03,344.0,342.3,343.96,6769.0,343.03,344.0,342.3,343.96,6769.0
2021-08-30 10:20:00,344.27,344.3,343.24,343.24,8372.0,344.27,344.3,343.24,343.24,8372.0
2021-08-30 10:30:00,343.3,344.07,342.72,343.36,5415.0,343.3,344.07,342.72,343.36,5415.0
2021-08-30 10:40:00,343.06,344.29,343.0,343.99,5076.0,343.06,344.29,343.0,343.99,5076.0
2021-08-30 10:50:00,343.79,344.0,343.56,343.56,3733.0,343.79,344.0,343.56,343.56,3733.0
2021-08-30 11:00:00,343.65,344.24,343.28,344.24,5400.0,343.65,344.24,343.28,344.24,5400.0
2021-08-30 11:10:00,344.46,344.46,343.77,344.44,5184.0,344.46,344.46,343.77,344.44,5184.0
2021-08-30 11:20:00,344.28,344.71,344.09,344.71,5138.0,344.28,344.71,344.09,344.71,5138.0
2021-08-30 11:30:00,344.83,345.49,344.34,344.73,8459.0,344.83,345.49,344.34,344.73,8459.0
2021-08-30 11:40:00,344.71,344.85,344.32,344.85,4004.0,344.71,344.85,344.32,344.85,4004.0
2021-08-30 11:50:00,344.61,344.89,344.26,344.61,4351.0,344.61,344.89,344.26,344.61,4351.0
2021-08-30 12:00:00,344.51,345.1,344.06,345.09,2700.0,344.51,345.1,344.06,345.09,2700.0
2021-08-30 12:10:00,345.0,345.21,344.78,345.17,1899.0,345.0,345.21,344.78,345.17,1899.0
2021-08-30 12:20:00,345.02,345.11,344.47,345.02,7316.0,345.02,345.11,344.47,345.02,7316.0
2021-08-30 12:30:00,345.02,345.51,345.01,345.22,9082.0,345.02,345.51,345.01,345.22,9082.0
2021-08-30 12:40:00,345.17,345.35,345.05,345.15,5855.0,345.17,345.35,345.05,345.15,5855.0
2021-08-30 12:50:00,345.26,345.72,345.26,345.72,2109.0,345.26,345.72,345.26,345.72,2109.0
2021-08-30 13:00:00,345.54,345.78,345.15,345.15,4199.0,345.54,345.78,345.15,345.15,4199.0
2021-08-30 13:10:00,345.17,345.43,345.16,345.36,1493.0,345.17,345.43,345.16,345.36,1493.0
2021-08-30 13:20:00,345.24,345.41,345.09,345.09,4673.0,345.24,345.41,345.09,345.09,4673.0
2021-08-30 13:30:00,345.17,345.5,345.1,345.3,4404.0,345.17,345.5,345.1,345.3,4404.0
2021-08-30 13:40:00,345.55,345.67,345.3,345.3,1195.0,345.55,345.67,345.3,345.3,1195.0
2021-08-30 13:50:00,345.21,345.32,344.88,344.96,3732.0,345.21,345.32,344.88,344.96,3732.0
2021-08-30 14:00:00,344.66,344.76,344.09,344.09,2196.0,344.66,344.76,344.09,344.09,2196.0
2021-08-30 14:10:00,344.41,344.74,344.06,344.06,4947.0,344.41,344.74,344.06,344.06,4947.0
2021-08-30 14:20:00,344.0,344.21,344.0,344.02,3021.0,344.0,344.21,344.0,344.02,3021.0
2021-08-30 14:30:00,344.0,344.17,343.92,343.98,1400.0,344.0,344.17,343.92,343.98,1400.0
2021-08-30 14:40:00,343.97,344.32,343.96,344.32,2744.0,343.97,344.32,343.96,344.32,2744.0
2021-08-30 14:50:00,344.22,344.68,344.22,344.68,7308.0,344.22,344.68,344.22,344.68,7308.0
2021-08-30 15:00:00,344.86,345.03,344.54,344.62,3903.0,344.86,345.03,344.54,344.62,3903.0
2021-08-30 15:10:00,344.55,345.06,344.53,345.02,8345.0,344.55,345.06,344.53,345.02,8345.0
2021-08-30 15:20:00,345.06,345.16,344.66,344.66,4403.0,345.06,345.16,344.66,344.66,4403.0
2021-08-30 15:30:00,344.68,344.79,344.35,344.53,6304.0,344.68,344.79,344.35,344.53,6304.0
2021-08-30 15:40:00,344.48,344.88,344.48,344.79,6812.0,344.48,344.88,344.48,344.79,6812.0
2021-08-30 15:50:00,344.75,344.75,343.95,344.36,16486.0,344.75,344.75,343.95,344.36,16486.0
2021-08-31 09:30:00,344.62,344.67,342.78,344.36,19497.0,344.62,344.67,342.78,344.36,19497.0
2021-08-31 09:40:00,343.84,344.54,342.5,344.22,7807.0,343.84,344.54,342.5,344.22,7807.0
2021-08-31 09:50:00,344.0,344.26,343.44,343.95,4819.0,344.0,344.26,343.44,343.95,4819.0
2021-08-31 10:00:00,344.06,345.19,343.7,344.05,4555.0,344.06,345.19,343.7,344.05,4555.0
2021-08-31 10:10:00,344.0,345.61,343.57,345.39,6049.0,344.0,345.61,343.57,345.39,6049.0
2021-08-31 10:20:00,345.13,345.32,343.26,343.26,2300.0,345.13,345.32,343.26,343.26,2300.0
2021-08-31 10:30:00,343.32,343.85,342.84,342.84,7087.0,343.32,343.85,342.84,342.84,7087.0
2021-08-31 10:40:00,342.64,342.79,342.11,342.22,6448.0,342.64,342.79,342.11,342.22,6448.0
2021-08-31 10:50:00,342.16,342.62,341.72,342.03,5179.0,342.16,342.62,341.72,342.03,5179.0
2021-08-31 11:00:00,342.08,342.27,341.16,341.73,6131.0,342.08,342.27,341.16,341.73,6131.0
2021-08-31 11:10:00,341.75,341.89,341.56,341.57,5304.0,341.75,341.89,341.56,341.57,5304.0
2021-08-31 11:20:00,341.69,342.12,340.88,340.88,8556.0,341.69,342.12,340.88,340.88,8556.0
2021-08-31 11:30:00,340.79,341.24,340.07,340.18,12988.0,340.79,341.24,340.07,340.18,12988.0
2021-08-31 11:40:00,340.21,340.82,340.1,340.44,5057.0,340.21,340.82,340.1,340.44,5057.0
2021-08-31 11:50:00,340.48,341.36,340.47,341.35,5956.0,340.48,341.36,340.47,341.35,5956.0
2021-08-31 12:00:00,341.43,341.86,341.21,341.75,2333.0,341.43,341.86,341.21,341.75,2333.0
2021-08-31 12:10:00,341.52,341.52,341.06,341.06,2500.0,341.52,341.52,341.06,341.06,2500.0
2021-08-31 12:20:00,340.95,340.99,340.02,340.1,10227.0,340.95,340.99,340.02,340.1,10227.0
2021-08-31 12:30:00,340.18,340.64,340.13,340.53,4026.0,340.18,340.64,340.13,340.53,4026.0
2021-08-31 12:40:00,340.66,340.74,340.22,340.22,3551.0,340.66,340.74,340.22,340.22,3551.0
2021-08-31 12:50:00,340.07,341.71,340.0,341.41,12192.0,340.07,341.71,340.0,341.41,12192.0
2021-08-31 13:00:00,341.51,341.52,340.85,340.97,3000.0,341.51,341.52,340.85,340.97,3000.0
2021-08-31 13:10:00,340.77,341.21,340.43,340.49,8823.0,340.77,341.21,340.43,340.49,8823.0
2021-08-31 13:20:00,340.53,340.76,339.62,339.63,11546.0,340.53,340.76,339.62,339.63,11546.0
2021-08-31 13:30:00,339.58,340.67,339.5,340.37,4040.0,339.58,340.67,339.5,340.37,4040.0
2021-08-31 13:40:00,340.27,340.27,339.98,340.24,1529.0,340.27,340.27,339.98,340.24,1529.0
2021-08-31 13:50:00,340.24,340.72,340.11,340.32,4641.0,340.24,340.72,340.11,340.32,4641.0
2021-08-31 14:00:00,340.43,340.62,340.3,340.37,5422.0,340.43,340.62,340.3,340.37,5422.0
2021-08-31 14:10:00,340.38,340.56,340.03,340.14,8626.0,340.38,340.56,340.03,340.14,8626.0
2021-08-31 14:20:00,340.0,340.19,339.72,339.72,5052.0,340.0,340.19,339.72,339.72,5052.0
2021-08-31 14:30:00,339.68,340.03,339.51,339.85,9253.0,339.68,340.03,339.51,339.85,9253.0
2021-08-31 14:40:00,339.72,339.72,339.01,339.01,8981.0,339.72,339.72,339.01,339.01,8981.0
2021-08-31 14:50:00,339.11,339.45,338.88,339.05,9610.0,339.11,339.45,338.88,339.05,9610.0
2021-08-31 15:00:00,339.07,339.22,338.75,338.75,11326.0,339.07,339.22,338.75,338.75,11326.0
2021-08-31 15:10:00,338.7,339.46,338.6,338.95,17920.0,338.7,339.46,338.6,338.95,17920.0
2021-08-31 15:20:00,339.1,339.2,338.6,338.84,19290.0,339.1,339.2,338.6,338.84,19290.0
2021-08-31 15:30:00,338.91,338.92,337.9,338.25,18471.0,338.91,338.92,337.9,338.25,18471.0
2021-08-31 15:40:00,338.25,338.99,338.25,338.79,12570.0,338.25,338.99,338.25,338.79,12570.0
2021-08-31 15:50:00,338.79,339.14,338.15,339.0,64055.0,338.79,339.14,338.15,339.0,64055.0
2021-09-01 09:30:00,340.78,341.25,337.23,338.68,27504.0,340.78,341.25,337.23,338.68,27504.0
2021-09-01 09:40:00,339.0,340.36,338.41,339.91,21543.0,339.0,340.36,338.41,339.91,21543.0
2021-09-01 09:50:00,339.55,340.23,338.5,340.23,15958.0,339.55,340.23,338.5,340.23,15958.0
2021-09-01 10:00:00,340.35,340.35,338.0,338.79,27075.0,340.35,340.35,338.0,338.79,27075.0
2021-09-01 10:10:00,338.85,338.86,337.46,338.14,9796.0,338.85,338.86,337.46,338.14,9796.0
2021-09-01 10:20:00,338.19,338.36,337.23,337.5,5819.0,338.19,338.36,337.23,337.5,5819.0
2021-09-01 10:30:00,337.47,338.88,337.47,338.7,9815.0,337.47,338.88,337.47,338.7,9815.0
2021-09-01 10:40:00,338.6,338.6,337.7,337.74,7198.0,338.6,338.6,337.7,337.74,7198.0
2021-09-01 10:50:00,337.71,337.88,337.37,337.88,6457.0,337.71,337.88,337.37,337.88,6457.0
2021-09-01 11:00:00,337.82,337.92,336.59,337.0,7800.0,337.82,337.92,336.59,337.0,7800.0
2021-09-01 11:10:00,337.01,337.2,336.44,336.8,13206.0,337.01,337.2,336.44,336.8,13206.0
2021-09-01 11:20:00,336.96,337.88,336.96,337.52,7649.0,336.96,337.88,336.96,337.52,7649.0
2021-09-01 11:30:00,337.75,338.33,337.15,338.16,4239.0,337.75,338.33,337.15,338.16,4239.0
2021-09-01 11:40:00,338.02,338.29,337.55,338.14,3200.0,338.02,338.29,337.55,338.14,3200.0
2021-09-01 11:50:00,338.23,338.86,337.97,338.86,5269.0,338.23,338.86,337.97,338.86,5269.0
2021-09-01 12:00:00,338.97,340.62,338.58,340.48,8754.0,338.97,340.62,338.58,340.48,8754.0
2021-09-01 12:10:00,340.44,341.29,340.34,341.17,10312.0,340.44,341.29,340.34,341.17,10312.0
2021-09-01 12:20:00,341.22,341.22,340.48,340.71,5466.0,341.22,341.22,340.48,340.71,5466.0
2021-09-01 12:30:00,340.24,340.67,340.24,340.4,2213.0,340.24,340.67,340.24,340.4,2213.0
2021-09-01 12:40:00,340.37,340.86,340.21,340.63,4430.0,340.37,340.86,340.21,340.63,4430.0
2021-09-01 12:50:00,340.54,341.09,340.36,341.09,8914.0,340.54,341.09,340.36,341.09,8914.0
2021-09-01 13:00:00,340.88,341.13,340.72,340.86,7973.0,340.88,341.13,340.72,340.86,7973.0
2021-09-01 13:10:00,340.87,341.2,340.64,340.71,4923.0,340.87,341.2,340.64,340.71,4923.0
2021-09-01 13:20:00,340.88,340.88,339.71,339.97,8406.0,340.88,340.88,339.71,339.97,8406.0
2021-09-01 13:30:00,339.83,339.83,338.52,338.65,7365.0,339.83,339.83,338.52,338.65,7365.0
2021-09-01 13:40:00,338.54,338.72,338.15,338.5,6857.0,338.54,338.72,338.15,338.5,6857.0
2021-09-01 13:50:00,338.4,338.97,338.31,338.82,4468.0,338.4,338.97,338.31,338.82,4468.0
2021-09-01 14:00:00,338.69,339.01,338.27,338.42,6834.0,338.69,339.01,338.27,338.42,6834.0
2021-09-01 14:10:00,338.44,338.83,338.41,338.69,3043.0,338.44,338.83,338.41,338.69,3043.0
2021-09-01 14:20:00,338.62,338.8,338.47,338.69,3767.0,338.62,338.8,338.47,338.69,3767.0
2021-09-01 14:30:00,338.75,338.81,337.99,338.34,4678.0,338.75,338.81,337.99,338.34,4678.0
2021-09-01 14:40:00,338.31,338.37,338.14,338.32,2719.0,338.31,338.37,338.14,338.32,2719.0
2021-09-01 14:50:00,338.36,338.48,337.37,337.79,9100.0,338.36,338.48,337.37,337.79,9100.0
2021-09-01 15:00:00,337.82,338.46,337.82,338.46,4404.0,337.82,338.46,337.82,338.46,4404.0
2021-09-01 15:10:00,338.53,338.62,337.38,337.76,14574.0,338.53,338.62,337.38,337.76,14574.0
2021-09-01 15:20:00,337.66,338.49,337.66,338.37,7281.0,337.66,338.49,337.66,338.37,7281.0
2021-09-01 15:30:00,338.32,338.32,337.36,337.36,14606.0,338.32,338.32,337.36,337.36,14606.0
2021-09-01 15:40:00,337.47,338.05,337.24,337.7,16241.0,337.47,338.05,337.24,337.7,16241.0
2021-09-01 15:50:00,337.85,338.49,337.2,337.92,59084.0,337.85,338.49,337.2,337.92,59084.0
2021-09-02 09:30:00,338.67,338.69,334.27,334.28,32049.0,338.67,338.69,334.27,334.28,32049.0
2021-09-02 09:40:00,334.35,334.66,330.61,332.34,59826.0,334.35,334.66,330.61,332.34,59826.0
2021-09-02 09:50:00,332.43,332.6,330.97,332.45,32795.0,332.43,332.6,330.97,332.45,32795.0
2021-09-02 10:00:00,332.19,332.5,329.51,329.51,39009.0,332.19,332.5,329.51,329.51,39009.0
2021-09-02 10:10:00,329.72,331.2,329.44,330.87,24508.0,329.72,331.2,329.44,330.87,24508.0
2021-09-02 10:20:00,330.83,331.06,330.08,330.55,16625.0,330.83,331.06,330.08,330.55,16625.0
2021-09-02 10:30:00,330.74,330.79,330.19,330.28,14110.0,330.74,330.79,330.19,330.28,14110.0
2021-09-02 10:40:00,330.34,330.44,329.71,329.75,14206.0,330.34,330.44,329.71,329.75,14206.0
2021-09-02 10:50:00,329.9,330.96,329.65,330.78,10462.0,329.9,330.96,329.65,330.78,10462.0
2021-09-02 11:00:00,330.7,331.83,328.76,331.22,90166.0,330.7,331.83,328.76,331.22,90166.0
2021-09-02 11:10:00,331.24,331.41,329.46,330.45,18468.0,331.24,331.41,329.46,330.45,18468.0
2021-09-02 11:20:00,330.53,330.99,329.91,330.04,14634.0,330.53,330.99,329.91,330.04,14634.0
2021-09-02 11:30:00,329.93,330.01,329.29,329.82,14203.0,329.93,330.01,329.29,329.82,14203.0
2021-09-02 11:40:00,329.95,330.5,329.66,329.7,8223.0,329.95,330.5,329.66,329.7,8223.0
2021-09-02 11:50:00,329.81,329.85,329.38,329.62,7865.0,329.81,329.85,329.38,329.62,7865.0
2021-09-02 12:00:00,329.66,329.66,328.5,328.53,10210.0,329.66,329.66,328.5,328.53,10210.0
2021-09-02 12:10:00,328.32,328.84,327.8,328.84,17643.0,328.32,328.84,327.8,328.84,17643.0
2021-09-02 12:20:00,329.0,329.73,328.92,329.15,11112.0,329.0,329.73,328.92,329.15,11112.0
2021-09-02 12:30:00,329.15,329.52,329.03,329.33,7679.0,329.15,329.52,329.03,329.33,7679.0
2021-09-02 12:40:00,329.35,329.8,329.33,329.67,12404.0,329.35,329.8,329.33,329.67,12404.0
2021-09-02 12:50:00,329.59,330.33,329.54,330.23,9337.0,329.59,330.33,329.54,330.23,9337.0
2021-09-02 13:00:00,330.23,330.71,330.0,330.71,7102.0,330.23,330.71,330.0,330.71,7102.0
2021-09-02 13:10:00,330.72,331.13,330.55,330.92,8464.0,330.72,331.13,330.55,330.92,8464.0
2021-09-02 13:20:00,330.94,331.8,330.93,331.75,14561.0,330.94,331.8,330.93,331.75,14561.0
2021-09-02 13:30:00,331.8,332.78,331.8,332.78,12669.0,331.8,332.78,331.8,332.78,12669.0
2021-09-02 13:40:00,332.8,333.23,331.67,331.87,24973.0,332.8,333.23,331.67,331.87,24973.0
2021-09-02 13:50:00,331.99,331.99,331.01,331.11,4163.0,331.99,331.99,331.01,331.11,4163.0
2021-09-02 14:00:00,331.19,332.16,331.19,332.05,12460.0,331.19,332.16,331.19,332.05,12460.0
2021-09-02 14:10:00,332.16,332.16,331.65,331.84,10573.0,332.16,332.16,331.65,331.84,10573.0
2021-09-02 14:20:00,331.8,332.16,331.59,332.06,4936.0,331.8,332.16,331.59,332.06,4936.0
2021-09-02 14:30:00,332.0,332.55,331.98,332.55,7374.0,332.0,332.55,331.98,332.55,7374.0
2021-09-02 14:40:00,332.52,333.25,332.52,333.18,6249.0,332.52,333.25,332.52,333.18,6249.0
2021-09-02 14:50:00,333.17,333.6,332.8,333.31,14607.0,333.17,333.6,332.8,333.31,14607.0
2021-09-02 15:00:00,333.41,334.35,333.31,334.13,13425.0,333.41,334.35,333.31,334.13,13425.0
2021-09-02 15:10:00,334.1,334.1,333.66,333.88,5808.0,334.1,334.1,333.66,333.88,5808.0
2021-09-02 15:20:00,333.77,334.0,333.25,333.88,7797.0,333.77,334.0,333.25,333.88,7797.0
2021-09-02 15:30:00,333.95,334.38,333.91,334.25,16088.0,333.95,334.38,333.91,334.25,16088.0
2021-09-02 15:40:00,334.39,334.99,334.33,334.73,13394.0,334.39,334.99,334.33,334.73,13394.0
2021-09-02 15:50:00,334.54,335.75,334.54,335.57,47352.0,334.54,335.75,334.54,335.57,47352.0
2021-09-03 09:30:00,336.79,337.8,336.07,336.82,24200.0,336.79,337.8,336.07,336.82,24200.0
2021-09-03 09:40:00,336.5,336.89,334.61,334.61,8145.0,336.5,336.89,334.61,334.61,8145.0
2021-09-03 09:50:00,334.62,335.43,334.19,335.12,18536.0,334.62,335.43,334.19,335.12,18536.0
2021-09-03 10:00:00,335.38,336.49,335.28,335.49,5071.0,335.38,336.49,335.28,335.49,5071.0
2021-09-03 10:10:00,335.48,335.5,334.47,334.8,4229.0,335.48,335.5,334.47,334.8,4229.0
2021-09-03 10:20:00,334.68,334.77,333.06,333.64,3222.0,334.68,334.77,333.06,333.64,3222.0
2021-09-03 10:30:00,333.64,334.28,333.24,333.31,3947.0,333.64,334.28,333.24,333.31,3947.0
2021-09-03 10:40:00,333.5,334.28,333.5,334.08,3957.0,333.5,334.28,333.5,334.08,3957.0
2021-09-03 10:50:00,333.86,334.2,333.73,334.19,4855.0,333.86,334.2,333.73,334.19,4855.0
2021-09-03 11:00:00,334.06,335.38,333.82,335.24,4513.0,334.06,335.38,333.82,335.24,4513.0
2021-09-03 11:10:00,335.34,335.75,334.76,335.36,5703.0,335.34,335.75,334.76,335.36,5703.0
2021-09-03 11:20:00,335.37,335.37,334.43,334.43,2000.0,335.37,335.37,334.43,334.43,2000.0
2021-09-03 11:30:00,334.45,334.97,334.45,334.97,4132.0,334.45,334.97,334.45,334.97,4132.0
2021-09-03 11:40:00,334.83,335.39,334.49,335.1,6474.0,334.83,335.39,334.49,335.1,6474.0
2021-09-03 11:50:00,335.26,335.35,334.94,335.08,4920.0,335.26,335.35,334.94,335.08,4920.0
2021-09-03 12:00:00,335.16,335.85,335.15,335.83,3001.0,335.16,335.85,335.15,335.83,3001.0
2021-09-03 12:10:00,335.79,335.98,335.18,335.19,2000.0,335.79,335.98,335.18,335.19,2000.0
2021-09-03 12:20:00,335.27,335.36,334.97,335.18,2614.0,335.27,335.36,334.97,335.18,2614.0
2021-09-03 12:30:00,335.04,335.3,334.76,335.08,2801.0,335.04,335.3,334.76,335.08,2801.0
2021-09-03 12:40:00,335.15,335.3,335.12,335.13,1245.0,335.15,335.3,335.12,335.13,1245.0
2021-09-03 12:50:00,335.17,335.69,335.17,335.19,1908.0,335.17,335.69,335.17,335.19,1908.0
2021-09-03 13:00:00,335.02,335.16,335.0,335.15,2175.0,335.02,335.16,335.0,335.15,2175.0
2021-09-03 13:10:00,335.0,335.0,334.72,334.86,2315.0,335.0,335.0,334.72,334.86,2315.0
2021-09-03 13:20:00,335.03,335.41,335.03,335.31,2900.0,335.03,335.41,335.03,335.31,2900.0
2021-09-03 13:30:00,335.33,335.84,335.22,335.8,2915.0,335.33,335.84,335.22,335.8,2915.0
2021-09-03 13:40:00,335.79,335.94,335.57,335.57,2156.0,335.79,335.94,335.57,335.57,2156.0
2021-09-03 13:50:00,335.73,335.77,335.25,335.34,2739.0,335.73,335.77,335.25,335.34,2739.0
2021-09-03 14:00:00,335.34,335.7,334.53,335.43,6285.0,335.34,335.7,334.53,335.43,6285.0
2021-09-03 14:10:00,335.63,335.87,335.51,335.87,2230.0,335.63,335.87,335.51,335.87,2230.0
2021-09-03 14:20:00,335.58,335.86,335.58,335.62,4790.0,335.58,335.86,335.58,335.62,4790.0
2021-09-03 14:30:00,335.79,335.82,335.31,335.31,1208.0,335.79,335.82,335.31,335.31,1208.0
2021-09-03 14:40:00,335.13,335.24,334.14,334.17,3244.0,335.13,335.24,334.14,334.17,3244.0
2021-09-03 14:50:00,334.1,334.48,334.1,334.24,2489.0,334.1,334.48,334.1,334.24,2489.0
2021-09-03 15:00:00,334.29,334.41,334.15,334.4,1800.0,334.29,334.41,334.15,334.4,1800.0
2021-09-03 15:10:00,334.39,334.4,334.0,334.32,3508.0,334.39,334.4,334.0,334.32,3508.0
2021-09-03 15:20:00,334.27,334.67,334.11,334.66,3528.0,334.27,334.67,334.11,334.66,3528.0
2021-09-03 15:30:00,334.62,335.0,334.43,334.44,4709.0,334.62,335.0,334.43,334.44,4709.0
2021-09-03 15:40:00,334.27,334.28,333.64,333.83,9418.0,334.27,334.28,333.64,333.83,9418.0
2021-09-03 15:50:00,333.78,334.39,333.41,333.6,33572.0,333.78,334.39,333.41,333.6,33572.0
2021-09-07 09:30:00,331.31,332.87,329.53,330.2,24054.0,331.31,332.87,329.53,330.2,24054.0
2021-09-07 09:40:00,329.25,330.74,328.82,329.01,12299.0,329.25,330.74,328.82,329.01,12299.0
2021-09-07 09:50:00,328.99,329.69,328.77,329.11,5644.0,328.99,329.69,328.77,329.11,5644.0
2021-09-07 10:00:00,329.05,329.25,327.51,327.6,11929.0,329.05,329.25,327.51,327.6,11929.0
2021-09-07 10:10:00,327.31,328.45,327.14,327.55,11620.0,327.31,328.45,327.14,327.55,11620.0
2021-09-07 10:20:00,327.5,328.44,327.45,328.12,4973.0,327.5,328.44,327.45,328.12,4973.0
2021-09-07 10:30:00,327.9,328.17,327.47,327.56,3545.0,327.9,328.17,327.47,327.56,3545.0
2021-09-07 10:40:00,327.64,327.64,326.18,326.91,8680.0,327.64,327.64,326.18,326.91,8680.0
2021-09-07 10:50:00,326.41,326.62,325.83,326.05,7996.0,326.41,326.62,325.83,326.05,7996.0
2021-09-07 11:00:00,325.88,326.44,325.45,326.33,8323.0,325.88,326.44,325.45,326.33,8323.0
2021-09-07 11:10:00,326.3,326.63,325.69,325.74,4672.0,326.3,326.63,325.69,325.74,4672.0
2021-09-07 11:20:00,325.65,325.65,325.22,325.45,7745.0,325.65,325.65,325.22,325.45,7745.0
2021-09-07 11:30:00,325.44,326.49,325.44,326.49,7087.0,325.44,326.49,325.44,326.49,7087.0
2021-09-07 11:40:00,326.26,326.32,325.67,325.9,5969.0,326.26,326.32,325.67,325.9,5969.0
2021-09-07 11:50:00,325.76,326.0,325.63,326.0,4832.0,325.76,326.0,325.63,326.0,4832.0
2021-09-07 12:00:00,326.0,326.69,325.96,326.63,14449.0,326.0,326.69,325.96,326.63,14449.0
2021-09-07 12:10:00,326.45,326.97,326.38,326.84,3345.0,326.45,326.97,326.38,326.84,3345.0
2021-09-07 12:20:00,326.78,327.48,326.61,327.48,8758.0,326.78,327.48,326.61,327.48,8758.0
2021-09-07 12:30:00,327.61,328.73,327.6,328.73,6130.0,327.61,328.73,327.6,328.73,6130.0
2021-09-07 12:40:00,328.53,328.53,327.64,327.82,3434.0,328.53,328.53,327.64,327.82,3434.0
2021-09-07 12:50:00,327.65,327.83,326.95,327.65,8910.0,327.65,327.83,326.95,327.65,8910.0
2021-09-07 13:00:00,327.62,328.11,327.61,327.66,2900.0,327.62,328.11,327.61,327.66,2900.0
2021-09-07 13:10:00,327.9,328.52,327.89,328.48,5289.0,327.9,328.52,327.89,328.48,5289.0
2021-09-07 13:20:00,328.61,328.81,328.25,328.64,5688.0,328.61,328.81,328.25,328.64,5688.0
2021-09-07 13:30:00,328.73,329.06,328.63,328.9,5288.0,328.73,329.06,328.63,328.9,5288.0
2021-09-07 13:40:00,328.82,329.83,328.82,329.18,5517.0,328.82,329.83,328.82,329.18,5517.0
2021-09-07 13:50:00,329.11,329.29,328.65,328.65,4984.0,329.11,329.29,328.65,328.65,4984.0
2021-09-07 14:00:00,328.55,328.84,328.55,328.69,2210.0,328.55,328.84,328.55,328.69,2210.0
2021-09-07 14:10:00,328.9,329.08,328.66,328.8,3061.0,328.9,329.08,328.66,328.8,3061.0
2021-09-07 14:20:00,328.59,328.78,328.51,328.69,3519.0,328.59,328.78,328.51,328.69,3519.0
2021-09-07 14:30:00,328.69,328.7,328.45,328.64,2886.0,328.69,328.7,328.45,328.64,2886.0
2021-09-07 14:40:00,328.73,329.08,328.08,328.14,9620.0,328.73,329.08,328.08,328.14,9620.0
2021-09-07 14:50:00,328.31,328.56,328.31,328.38,1551.0,328.31,328.56,328.31,328.38,1551.0
2021-09-07 15:00:00,328.4,328.66,328.22,328.55,6928.0,328.4,328.66,328.22,328.55,6928.0
2021-09-07 15:10:00,328.53,328.6,327.98,328.26,4335.0,328.53,328.6,327.98,328.26,4335.0
2021-09-07 15:20:00,328.25,328.32,328.04,328.23,6043.0,328.25,328.32,328.04,328.23,6043.0
2021-09-07 15:30:00,328.15,328.31,327.12,327.36,14126.0,328.15,328.31,327.12,327.36,14126.0
2021-09-07 15:40:00,327.03,327.32,326.58,326.59,31242.0,327.03,327.32,326.58,326.59,31242.0
2021-09-07 15:50:00,326.71,327.46,326.5,327.08,63819.0,326.71,327.46,326.5,327.08,63819.0
2021-09-08 09:30:00,330.22,330.22,325.62,326.35,26168.0,330.22,330.22,325.62,326.35,26168.0
2021-09-08 09:40:00,326.56,326.9,325.29,325.4,24074.0,326.56,326.9,325.29,325.4,24074.0
2021-09-08 09:50:00,325.23,326.39,325.23,325.67,10818.0,325.23,326.39,325.23,325.67,10818.0
2021-09-08 10:00:00,326.01,326.1,324.51,325.5,26848.0,326.01,326.1,324.51,325.5,26848.0
2021-09-08 10:10:00,324.91,324.93,323.43,323.93,13550.0,324.91,324.93,323.43,323.93,13550.0
2021-09-08 10:20:00,323.71,324.05,322.82,322.97,16551.0,323.71,324.05,322.82,322.97,16551.0
2021-09-08 10:30:00,322.86,323.29,322.47,323.1,20325.0,322.86,323.29,322.47,323.1,20325.0
2021-09-08 10:40:00,323.17,323.23,322.72,323.0,9720.0,323.17,323.23,322.72,323.0,9720.0
2021-09-08 10:50:00,323.12,324.48,322.88,324.16,14955.0,323.12,324.48,322.88,324.16,14955.0
2021-09-08 11:00:00,324.04,324.17,323.58,323.87,6750.0,324.04,324.17,323.58,323.87,6750.0
2021-09-08 11:10:00,323.91,324.49,323.27,323.44,9710.0,323.91,324.49,323.27,323.44,9710.0
2021-09-08 11:20:00,323.38,323.76,323.28,323.6,5777.0,323.38,323.76,323.28,323.6,5777.0
2021-09-08 11:30:00,323.77,324.06,323.58,323.68,5511.0,323.77,324.06,323.58,323.68,5511.0
2021-09-08 11:40:00,323.59,323.7,323.12,323.49,8002.0,323.59,323.7,323.12,323.49,8002.0
2021-09-08 11:50:00,323.52,323.59,322.96,322.96,14080.0,323.52,323.59,322.96,322.96,14080.0
2021-09-08 12:00:00,322.94,322.94,321.77,321.89,25634.0,322.94,322.94,321.77,321.89,25634.0
2021-09-08 12:10:00,321.91,322.82,321.21,322.62,69466.0,321.91,322.82,321.21,322.62,69466.0
2021-09-08 12:20:00,322.53,322.57,321.79,321.85,6662.0,322.53,322.57,321.79,321.85,6662.0
2021-09-08 12:30:00,321.92,322.6,321.67,322.38,6075.0,321.92,322.6,321.67,322.38,6075.0
2021-09-08 12:40:00,322.47,322.7,322.31,322.5,8042.0,322.47,322.7,322.31,322.5,8042.0
2021-09-08 12:50:00,322.34,322.43,321.96,321.97,8108.0,322.34,322.43,321.96,321.97,8108.0
2021-09-08 13:00:00,321.91,322.28,321.86,322.04,5668.0,321.91,322.28,321.86,322.04,5668.0
2021-09-08 13:10:00,321.85,321.91,321.28,321.72,12854.0,321.85,321.91,321.28,321.72,12854.0
2021-09-08 13:20:00,321.53,321.91,321.52,321.81,5246.0,321.53,321.91,321.52,321.81,5246.0
2021-09-08 13:30:00,321.76,321.81,320.36,320.37,12254.0,321.76,321.81,320.36,320.37,12254.0
2021-09-08 13:40:00,320.59,320.71,320.07,320.17,21850.0,320.59,320.71,320.07,320.17,21850.0
2021-09-08 13:50:00,320.16,320.25,318.94,319.04,27669.0,320.16,320.25,318.94,319.04,27669.0
2021-09-08 14:00:00,319.13,319.5,318.09,318.44,28036.0,319.13,319.5,318.09,318.44,28036.0
2021-09-08 14:10:00,318.56,319.48,318.07,319.16,78193.0,318.56,319.48,318.07,319.16,78193.0
2021-09-08 14:20:00,318.98,319.31,318.14,318.14,14874.0,318.98,319.31,318.14,318.14,14874.0
2021-09-08 14:30:00,318.13,319.68,318.13,319.42,18671.0,318.13,319.68,318.13,319.42,18671.0
2021-09-08 14:40:00,319.35,320.24,319.24,320.15,5868.0,319.35,320.24,319.24,320.15,5868.0
2021-09-08 14:50:00,320.36,320.83,320.21,320.67,7400.0,320.36,320.83,320.21,320.67,7400.0
2021-09-08 15:00:00,320.75,321.27,320.63,321.03,7648.0,320.75,321.27,320.63,321.03,7648.0
2021-09-08 15:10:00,321.07,321.28,320.82,320.92,8280.0,321.07,321.28,320.82,320.92,8280.0
2021-09-08 15:20:00,320.92,321.21,320.85,320.95,6479.0,320.92,321.21,320.85,320.95,6479.0
2021-09-08 15:30:00,320.98,321.14,320.78,321.0,9558.0,320.98,321.14,320.78,321.0,9558.0
2021-09-08 15:40:00,321.05,321.19,320.6,320.89,9911.0,321.05,321.19,320.6,320.89,9911.0
2021-09-08 15:50:00,320.96,321.68,320.93,321.56,62983.0,320.96,321.68,320.93,321.56,62983.0
2021-09-09 09:30:00,322.0,322.49,317.78,317.78,69953.0,322.0,322.49,317.78,317.78,69953.0
2021-09-09 09:40:00,317.79,318.73,300.0,305.57,337391.0,317.79,318.73,300.0,305.57,337391.0
2021-09-09 09:50:00,305.02,306.89,302.01,302.5,104924.0,305.02,306.89,302.01,302.5,104924.0
2021-09-09 10:00:00,302.55,303.89,298.0,299.61,113186.0,302.55,303.89,298.0,299.61,113186.0
2021-09-09 10:10:00,299.78,302.27,298.91,301.93,78305.0,299.78,302.27,298.91,301.93,78305.0
2021-09-09 10:20:00,301.74,304.36,300.3,301.0,76363.0,301.74,304.36,300.3,301.0,76363.0
2021-09-09 10:30:00,300.7,301.02,299.2,299.79,42790.0,300.7,301.02,299.2,299.79,42790.0
2021-09-09 10:40:00,299.83,300.56,298.5,298.89,76042.0,299.83,300.56,298.5,298.89,76042.0
2021-09-09 10:50:00,298.91,300.42,298.37,300.27,43782.0,298.91,300.42,298.37,300.27,43782.0
2021-09-09 11:00:00,300.28,301.93,300.18,301.36,49216.0,300.28,301.93,300.18,301.36,49216.0
2021-09-09 11:10:00,301.17,301.36,297.75,297.75,66227.0,301.17,301.36,297.75,297.75,66227.0
2021-09-09 11:20:00,297.7,298.65,297.55,298.42,84709.0,297.7,298.65,297.55,298.42,84709.0
2021-09-09 11:30:00,298.34,299.23,297.07,298.45,52348.0,298.34,299.23,297.07,298.45,52348.0
2021-09-09 11:40:00,298.4,299.36,297.38,297.52,52994.0,298.4,299.36,297.38,297.52,52994.0
2021-09-09 11:50:00,297.69,298.46,297.27,298.46,30122.0,297.69,298.46,297.27,298.46,30122.0
2021-09-09 12:00:00,298.37,298.95,297.8,298.53,42708.0,298.37,298.95,297.8,298.53,42708.0
2021-09-09 12:10:00,298.48,298.63,297.44,297.72,23063.0,298.48,298.63,297.44,297.72,23063.0
2021-09-09 12:20:00,297.72,297.72,296.27,296.32,42158.0,297.72,297.72,296.27,296.32,42158.0
2021-09-09 12:30:00,296.42,296.5,295.22,296.05,50611.0,296.42,296.5,295.22,296.05,50611.0
2021-09-09 12:40:00,296.05,297.49,295.47,297.15,68263.0,296.05,297.49,295.47,297.15,68263.0
2021-09-09 12:50:00,297.48,298.59,297.1,298.45,34481.0,297.48,298.59,297.1,298.45,34481.0
2021-09-09 13:00:00,298.32,298.98,298.0,298.17,21054.0,298.32,298.98,298.0,298.17,21054.0
2021-09-09 13:10:00,298.0,298.09,297.22,297.23,28105.0,298.0,298.09,297.22,297.23,28105.0
2021-09-09 13:20:00,297.13,297.17,296.19,296.19,26890.0,297.13,297.17,296.19,296.19,26890.0
2021-09-09 13:30:00,296.1,296.88,295.72,296.54,25773.0,296.1,296.88,295.72,296.54,25773.0
2021-09-09 13:40:00,296.55,297.81,296.51,297.24,17139.0,296.55,297.81,296.51,297.24,17139.0
2021-09-09 13:50:00,297.16,297.65,296.61,297.5,23156.0,297.16,297.65,296.61,297.5,23156.0
2021-09-09 14:00:00,297.55,299.81,297.44,299.8,41309.0,297.55,299.81,297.44,299.8,41309.0
2021-09-09 14:10:00,299.81,300.26,298.6,298.91,33738.0,299.81,300.26,298.6,298.91,33738.0
2021-09-09 14:20:00,299.11,299.11,297.43,297.48,34001.0,299.11,299.11,297.43,297.48,34001.0
2021-09-09 14:30:00,297.49,298.31,297.25,298.05,24013.0,297.49,298.31,297.25,298.05,24013.0
2021-09-09 14:40:00,298.07,298.84,297.99,298.78,11591.0,298.07,298.84,297.99,298.78,11591.0
2021-09-09 14:50:00,298.92,300.17,298.46,300.09,96483.0,298.92,300.17,298.46,300.09,96483.0
2021-09-09 15:00:00,300.07,301.3,300.06,301.16,33846.0,300.07,301.3,300.06,301.16,33846.0
2021-09-09 15:10:00,301.23,301.89,301.08,301.5,20519.0,301.23,301.89,301.08,301.5,20519.0
2021-09-09 15:20:00,301.6,303.0,301.58,302.82,47160.0,301.6,303.0,301.58,302.82,47160.0
2021-09-09 15:30:00,302.82,302.96,301.42,302.06,41311.0,302.82,302.96,301.42,302.06,41311.0
2021-09-09 15:40:00,302.06,302.31,301.72,301.96,49767.0,302.06,302.31,301.72,301.96,49767.0
2021-09-09 15:50:00,302.0,302.36,299.82,300.0,270119.0,302.0,302.36,299.82,300.0,270119.0
2021-09-10 09:30:00,300.37,300.63,298.55,298.61,43849.0,300.37,300.63,298.55,298.61,43849.0
2021-09-10 09:40:00,298.96,298.96,297.16,298.02,20814.0,298.96,298.96,297.16,298.02,20814.0
2021-09-10 09:50:00,298.0,298.02,295.45,295.5,25848.0,298.0,298.02,295.45,295.5,25848.0
2021-09-10 10:00:00,295.53,297.83,295.25,296.66,57822.0,295.53,297.83,295.25,296.66,57822.0
2021-09-10 10:10:00,296.58,297.48,296.03,297.06,23310.0,296.58,297.48,296.03,297.06,23310.0
2021-09-10 10:20:00,297.29,299.42,297.25,298.8,25591.0,297.29,299.42,297.25,298.8,25591.0
2021-09-10 10:30:00,298.65,300.59,298.43,299.54,17644.0,298.65,300.59,298.43,299.54,17644.0
2021-09-10 10:40:00,299.75,300.0,299.08,299.27,11861.0,299.75,300.0,299.08,299.27,11861.0
2021-09-10 10:50:00,299.32,299.5,298.44,299.15,18922.0,299.32,299.5,298.44,299.15,18922.0
2021-09-10 11:00:00,299.35,300.73,299.34,300.5,10810.0,299.35,300.73,299.34,300.5,10810.0
2021-09-10 11:10:00,300.78,301.92,300.38,300.61,19374.0,300.78,301.92,300.38,300.61,19374.0
2021-09-10 11:20:00,300.68,300.96,300.16,300.51,15784.0,300.68,300.96,300.16,300.51,15784.0
2021-09-10 11:30:00,300.51,301.78,300.44,301.63,12237.0,300.51,301.78,300.44,301.63,12237.0
2021-09-10 11:40:00,301.6,301.61,299.81,300.66,19198.0,301.6,301.61,299.81,300.66,19198.0
2021-09-10 11:50:00,300.89,300.95,300.59,300.86,5556.0,300.89,300.95,300.59,300.86,5556.0
2021-09-10 12:00:00,300.76,302.47,300.76,301.85,9696.0,300.76,302.47,300.76,301.85,9696.0
2021-09-10 12:10:00,301.83,302.2,300.16,300.26,22719.0,301.83,302.2,300.16,300.26,22719.0
2021-09-10 12:20:00,300.36,301.87,299.97,301.87,31415.0,300.36,301.87,299.97,301.87,31415.0
2021-09-10 12:30:00,301.57,302.21,301.55,302.07,8844.0,301.57,302.21,301.55,302.07,8844.0
2021-09-10 12:40:00,302.14,302.16,301.41,301.41,13779.0,302.14,302.16,301.41,301.41,13779.0
2021-09-10 12:50:00,301.28,301.5,300.88,300.91,4242.0,301.28,301.5,300.88,300.91,4242.0
2021-09-10 13:00:00,300.89,301.55,300.67,301.26,12592.0,300.89,301.55,300.67,301.26,12592.0
2021-09-10 13:10:00,301.15,301.5,301.02,301.1,6662.0,301.15,301.5,301.02,301.1,6662.0
2021-09-10 13:20:00,301.17,301.52,301.05,301.08,8412.0,301.17,301.52,301.05,301.08,8412.0
2021-09-10 13:30:00,300.96,301.57,300.72,301.5,7626.0,300.96,301.57,300.72,301.5,7626.0
2021-09-10 13:40:00,301.43,301.59,301.29,301.44,9444.0,301.43,301.59,301.29,301.44,9444.0
2021-09-10 13:50:00,301.43,301.56,300.73,300.93,13995.0,301.43,301.56,300.73,300.93,13995.0
2021-09-10 14:00:00,300.93,301.74,300.93,301.62,6651.0,300.93,301.74,300.93,301.62,6651.0
2021-09-10 14:10:00,301.73,301.73,300.91,300.93,12644.0,301.73,301.73,300.91,300.93,12644.0
2021-09-10 14:20:00,301.0,301.21,300.52,300.6,7796.0,301.0,301.21,300.52,300.6,7796.0
2021-09-10 14:30:00,300.67,300.97,300.1,300.88,22232.0,300.67,300.97,300.1,300.88,22232.0
2021-09-10 14:40:00,300.99,301.64,300.87,301.37,12870.0,300.99,301.64,300.87,301.37,12870.0
2021-09-10 14:50:00,301.27,301.27,300.26,300.47,10016.0,301.27,301.27,300.26,300.47,10016.0
2021-09-10 15:00:00,300.5,301.33,300.42,300.85,7211.0,300.5,301.33,300.42,300.85,7211.0
2021-09-10 15:10:00,300.86,300.86,300.39,300.58,6910.0,300.86,300.86,300.39,300.58,6910.0
2021-09-10 15:20:00,300.74,300.74,300.12,300.23,12072.0,300.74,300.74,300.12,300.23,12072.0
2021-09-10 15:30:00,300.35,300.93,300.26,300.67,14102.0,300.35,300.93,300.26,300.67,14102.0
2021-09-10 15:40:00,300.61,300.97,300.2,300.25,21160.0,300.61,300.97,300.2,300.25,21160.0
2021-09-10 15:50:00,300.25,300.3,299.66,299.89,69574.0,300.25,300.3,299.66,299.89,69574.0
2021-09-13 09:30:00,303.05,303.8,300.86,301.86,19692.0,303.05,303.8,300.86,301.86,19692.0
2021-09-13 09:40:00,301.75,304.21,301.71,303.82,17051.0,301.75,304.21,301.71,303.82,17051.0
2021-09-13 09:50:00,303.8,304.8,303.21,304.37,12607.0,303.8,304.8,303.21,304.37,12607.0
2021-09-13 10:00:00,304.18,305.76,304.02,304.8,19227.0,304.18,305.76,304.02,304.8,19227.0
2021-09-13 10:10:00,304.86,305.39,303.33,304.21,12442.0,304.86,305.39,303.33,304.21,12442.0
2021-09-13 10:20:00,304.44,304.8,304.01,304.48,7126.0,304.44,304.8,304.01,304.48,7126.0
2021-09-13 10:30:00,304.39,306.46,304.32,306.19,8291.0,304.39,306.46,304.32,306.19,8291.0
2021-09-13 10:40:00,306.11,306.27,304.22,304.48,7301.0,306.11,306.27,304.22,304.48,7301.0
2021-09-13 10:50:00,304.25,304.27,302.31,302.31,5719.0,304.25,304.27,302.31,302.31,5719.0
2021-09-13 11:00:00,302.27,302.27,300.35,300.43,12643.0,302.27,302.27,300.35,300.43,12643.0
2021-09-13 11:10:00,300.25,300.81,300.0,300.52,5595.0,300.25,300.81,300.0,300.52,5595.0
2021-09-13 11:20:00,300.73,301.73,300.73,301.6,7231.0,300.73,301.73,300.73,301.6,7231.0
2021-09-13 11:30:00,301.74,302.84,301.69,302.81,6919.0,301.74,302.84,301.69,302.81,6919.0
2021-09-13 11:40:00,302.85,304.53,302.62,304.43,7174.0,302.85,304.53,302.62,304.43,7174.0
2021-09-13 11:50:00,304.19,305.0,304.19,304.56,9155.0,304.19,305.0,304.19,304.56,9155.0
2021-09-13 12:00:00,304.61,305.51,304.6,305.25,4170.0,304.61,305.51,304.6,305.25,4170.0
2021-09-13 12:10:00,305.09,305.34,304.81,304.98,4247.0,305.09,305.34,304.81,304.98,4247.0
2021-09-13 12:20:00,304.92,305.37,304.86,305.05,3052.0,304.92,305.37,304.86,305.05,3052.0
2021-09-13 12:30:00,305.27,305.31,304.47,305.08,12268.0,305.27,305.31,304.47,305.08,12268.0
2021-09-13 12:40:00,305.2,305.21,304.53,304.92,10904.0,305.2,305.21,304.53,304.92,10904.0
2021-09-13 12:50:00,304.83,305.3,304.74,304.83,14736.0,304.83,305.3,304.74,304.83,14736.0
2021-09-13 13:00:00,304.96,305.24,304.66,304.66,6692.0,304.96,305.24,304.66,304.66,6692.0
2021-09-13 13:10:00,304.53,304.81,304.09,304.55,9901.0,304.53,304.81,304.09,304.55,9901.0
2021-09-13 13:20:00,304.42,304.44,303.53,303.66,9556.0,304.42,304.44,303.53,303.66,9556.0
2021-09-13 13:30:00,303.5,303.65,302.78,302.81,3638.0,303.5,303.65,302.78,302.81,3638.0
2021-09-13 13:40:00,302.69,302.86,302.01,302.22,4697.0,302.69,302.86,302.01,302.22,4697.0
2021-09-13 13:50:00,302.0,302.0,301.56,301.72,1608.0,302.0,302.0,301.56,301.72,1608.0
2021-09-13 14:00:00,301.51,302.48,301.37,302.29,5055.0,301.51,302.48,301.37,302.29,5055.0
2021-09-13 14:10:00,301.81,302.14,301.66,302.13,2544.0,301.81,302.14,301.66,302.13,2544.0
2021-09-13 14:20:00,301.95,302.67,301.93,302.23,4809.0,301.95,302.67,301.93,302.23,4809.0
2021-09-13 14:30:00,302.17,302.2,301.78,301.9,2412.0,302.17,302.2,301.78,301.9,2412.0
2021-09-13 14:40:00,302.02,302.02,301.0,301.17,4265.0,302.02,302.02,301.0,301.17,4265.0
2021-09-13 14:50:00,301.14,301.39,301.05,301.31,7941.0,301.14,301.39,301.05,301.31,7941.0
2021-09-13 15:00:00,301.11,301.11,300.6,301.05,8656.0,301.11,301.11,300.6,301.05,8656.0
2021-09-13 15:10:00,301.33,301.82,301.33,301.65,1527.0,301.33,301.82,301.33,301.65,1527.0
2021-09-13 15:20:00,301.81,302.02,301.48,301.84,3240.0,301.81,302.02,301.48,301.84,3240.0
2021-09-13 15:30:00,301.67,302.19,301.67,301.88,9472.0,301.67,302.19,301.67,301.88,9472.0
2021-09-13 15:40:00,301.67,301.72,301.22,301.5,12074.0,301.67,301.72,301.22,301.5,12074.0
2021-09-13 15:50:00,301.53,302.09,301.48,301.71,28569.0,301.53,302.09,301.48,301.71,28569.0
2021-09-14 09:30:00,301.68,301.68,298.6,298.8,39690.0,301.68,301.68,298.6,298.8,39690.0
2021-09-14 09:40:00,298.95,301.47,298.88,301.47,14995.0,298.95,301.47,298.88,301.47,14995.0
2021-09-14 09:50:00,301.41,301.98,299.66,299.66,13991.0,301.41,301.98,299.66,299.66,13991.0
2021-09-14 10:00:00,299.78,300.37,298.82,298.82,12510.0,299.78,300.37,298.82,298.82,12510.0
2021-09-14 10:10:00,298.65,299.61,298.4,299.42,11962.0,298.65,299.61,298.4,299.42,11962.0
2021-09-14 10:20:00,299.11,299.76,298.75,299.62,11097.0,299.11,299.76,298.75,299.62,11097.0
2021-09-14 10:30:00,299.38,299.61,298.87,299.19,6422.0,299.38,299.61,298.87,299.19,6422.0
2021-09-14 10:40:00,298.87,299.33,298.4,298.4,5850.0,298.87,299.33,298.4,298.4,5850.0
2021-09-14 10:50:00,298.34,298.35,297.19,298.17,20654.0,298.34,298.35,297.19,298.17,20654.0
2021-09-14 11:00:00,298.18,298.56,297.98,298.48,5016.0,298.18,298.56,297.98,298.48,5016.0
2021-09-14 11:10:00,298.25,298.87,298.03,298.59,4985.0,298.25,298.87,298.03,298.59,4985.0
2021-09-14 11:20:00,298.58,298.79,298.11,298.44,5700.0,298.58,298.79,298.11,298.44,5700.0
2021-09-14 11:30:00,298.44,298.53,297.64,298.0,8352.0,298.44,298.53,297.64,298.0,8352.0
2021-09-14 11:40:00,298.09,298.57,298.03,298.45,12770.0,298.09,298.57,298.03,298.45,12770.0
2021-09-14 11:50:00,298.51,298.55,297.49,297.68,11218.0,298.51,298.55,297.49,297.68,11218.0
2021-09-14 12:00:00,297.59,297.66,297.15,297.15,10780.0,297.59,297.66,297.15,297.15,10780.0
2021-09-14 12:10:00,297.32,297.83,297.23,297.37,11708.0,297.32,297.83,297.23,297.37,11708.0
2021-09-14 12:20:00,297.35,297.51,296.65,296.75,19498.0,297.35,297.51,296.65,296.75,19498.0
2021-09-14 12:30:00,296.73,297.07,296.22,296.46,29835.0,296.73,297.07,296.22,296.46,29835.0
2021-09-14 12:40:00,296.43,296.5,295.98,296.07,12494.0,296.43,296.5,295.98,296.07,12494.0
2021-09-14 12:50:00,296.04,296.22,295.75,295.85,7477.0,296.04,296.22,295.75,295.85,7477.0
2021-09-14 13:00:00,295.93,295.98,294.84,294.99,16087.0,295.93,295.98,294.84,294.99,16087.0
2021-09-14 13:10:00,294.96,295.13,294.34,294.68,12314.0,294.96,295.13,294.34,294.68,12314.0
2021-09-14 13:20:00,294.74,295.8,294.58,295.71,9243.0,294.74,295.8,294.58,295.71,9243.0
2021-09-14 13:30:00,295.57,296.57,295.57,296.46,6838.0,295.57,296.57,295.57,296.46,6838.0
2021-09-14 13:40:00,296.42,296.68,296.15,296.43,12915.0,296.42,296.68,296.15,296.43,12915.0
2021-09-14 13:50:00,296.22,296.22,295.66,295.77,34667.0,296.22,296.22,295.66,295.77,34667.0
2021-09-14 14:00:00,295.78,296.56,295.78,296.43,24948.0,295.78,296.56,295.78,296.43,24948.0
2021-09-14 14:10:00,296.44,296.6,296.17,296.49,4072.0,296.44,296.6,296.17,296.49,4072.0
2021-09-14 14:20:00,296.39,296.51,296.08,296.32,6739.0,296.39,296.51,296.08,296.32,6739.0
2021-09-14 14:30:00,296.37,296.47,295.65,295.66,9350.0,296.37,296.47,295.65,295.66,9350.0
2021-09-14 14:40:00,295.73,296.49,295.15,296.33,21901.0,295.73,296.49,295.15,296.33,21901.0
2021-09-14 14:50:00,296.28,296.98,296.24,296.84,7518.0,296.28,296.98,296.24,296.84,7518.0
2021-09-14 15:00:00,296.71,296.71,296.05,296.4,4460.0,296.71,296.71,296.05,296.4,4460.0
2021-09-14 15:10:00,296.33,296.76,295.89,296.57,11884.0,296.33,296.76,295.89,296.57,11884.0
2021-09-14 15:20:00,296.4,296.57,296.09,296.3,10078.0,296.4,296.57,296.09,296.3,10078.0
2021-09-14 15:30:00,296.16,297.31,296.13,297.19,10470.0,296.16,297.31,296.13,297.19,10470.0
2021-09-14 15:40:00,297.18,297.18,296.57,296.79,14207.0,297.18,297.18,296.57,296.79,14207.0
2021-09-14 15:50:00,296.64,296.79,295.65,295.94,63724.0,296.64,296.79,295.65,295.94,63724.0
2021-09-15 09:30:00,299.39,299.39,296.36,297.3,45998.0,299.39,299.39,296.36,297.3,45998.0
2021-09-15 09:40:00,297.37,298.59,297.33,297.88,39799.0,297.37,298.59,297.33,297.88,39799.0
2021-09-15 09:50:00,297.89,299.45,297.78,298.73,39918.0,297.89,299.45,297.78,298.73,39918.0
2021-09-15 10:00:00,298.81,298.94,297.89,298.66,16082.0,298.81,298.94,297.89,298.66,16082.0
2021-09-15 10:10:00,298.43,301.21,298.43,301.09,22788.0,298.43,301.21,298.43,301.09,22788.0
2021-09-15 10:20:00,301.06,301.2,300.12,300.16,4699.0,301.06,301.2,300.12,300.16,4699.0
2021-09-15 10:30:00,300.33,301.15,300.33,300.66,5705.0,300.33,301.15,300.33,300.66,5705.0
2021-09-15 10:40:00,300.51,300.53,299.72,300.1,16695.0,300.51,300.53,299.72,300.1,16695.0
2021-09-15 10:50:00,300.18,300.44,299.48,299.81,7209.0,300.18,300.44,299.48,299.81,7209.0
2021-09-15 11:00:00,299.9,300.17,299.5,299.51,21068.0,299.9,300.17,299.5,299.51,21068.0
2021-09-15 11:10:00,299.5,300.67,299.5,300.53,8860.0,299.5,300.67,299.5,300.53,8860.0
2021-09-15 11:20:00,300.76,301.16,300.41,300.8,16108.0,300.76,301.16,300.41,300.8,16108.0
2021-09-15 11:30:00,300.86,302.24,300.82,301.63,16650.0,300.86,302.24,300.82,301.63,16650.0
2021-09-15 11:40:00,301.75,302.09,301.28,302.04,7031.0,301.75,302.09,301.28,302.04,7031.0
2021-09-15 11:50:00,302.05,302.23,301.65,302.2,9281.0,302.05,302.23,301.65,302.2,9281.0
2021-09-15 12:00:00,302.2,302.2,301.29,301.45,9944.0,302.2,302.2,301.29,301.45,9944.0
2021-09-15 12:10:00,301.45,301.59,301.19,301.28,4953.0,301.45,301.59,301.19,301.28,4953.0
2021-09-15 12:20:00,301.28,301.86,301.11,301.29,8349.0,301.28,301.86,301.11,301.29,8349.0
2021-09-15 12:30:00,301.16,301.16,300.68,301.03,6739.0,301.16,301.16,300.68,301.03,6739.0
2021-09-15 12:40:00,301.01,301.53,300.65,300.86,4849.0,301.01,301.53,300.65,300.86,4849.0
2021-09-15 12:50:00,300.96,301.4,300.85,301.1,3430.0,300.96,301.4,300.85,301.1,3430.0
2021-09-15 13:00:00,301.35,301.78,301.33,301.58,5794.0,301.35,301.78,301.33,301.58,5794.0
2021-09-15 13:10:00,301.58,302.14,301.54,302.14,4621.0,301.58,302.14,301.54,302.14,4621.0
2021-09-15 13:20:00,302.09,302.29,301.61,302.06,12299.0,302.09,302.29,301.61,302.06,12299.0
2021-09-15 13:30:00,302.11,302.38,302.03,302.18,7670.0,302.11,302.38,302.03,302.18,7670.0
2021-09-15 13:40:00,302.31,302.38,301.63,301.93,8250.0,302.31,302.38,301.63,301.93,8250.0
2021-09-15 13:50:00,302.09,302.42,301.78,301.78,9833.0,302.09,302.42,301.78,301.78,9833.0
2021-09-15 14:00:00,301.71,302.09,301.32,301.87,5118.0,301.71,302.09,301.32,301.87,5118.0
2021-09-15 14:10:00,301.89,302.21,301.32,302.1,8386.0,301.89,302.21,301.32,302.1,8386.0
2021-09-15 14:20:00,302.17,302.2,301.71,302.09,6355.0,302.17,302.2,301.71,302.09,6355.0
2021-09-15 14:30:00,302.18,302.31,301.76,302.02,8668.0,302.18,302.31,301.76,302.02,8668.0
2021-09-15 14:40:00,302.06,302.18,301.45,301.95,12085.0,302.06,302.18,301.45,301.95,12085.0
2021-09-15 14:50:00,302.0,302.05,301.3,301.37,10184.0,302.0,302.05,301.3,301.37,10184.0
2021-09-15 15:00:00,301.46,301.61,300.16,300.47,25543.0,301.46,301.61,300.16,300.47,25543.0
2021-09-15 15:10:00,300.55,301.34,300.55,301.22,7407.0,300.55,301.34,300.55,301.22,7407.0
2021-09-15 15:20:00,301.22,301.22,300.52,300.58,10693.0,301.22,301.22,300.52,300.58,10693.0
2021-09-15 15:30:00,300.58,301.12,300.52,300.92,17006.0,300.58,301.12,300.52,300.92,17006.0
2021-09-15 15:40:00,300.81,300.99,300.61,300.69,16526.0,300.81,300.99,300.61,300.69,16526.0
2021-09-15 15:50:00,300.62,300.72,298.74,299.19,69123.0,300.62,300.72,298.74,299.19,69123.0
2021-09-16 09:30:00,300.79,301.88,298.47,301.88,20613.0,300.79,301.88,298.47,301.88,20613.0
2021-09-16 09:40:00,301.77,302.93,299.6,300.59,15498.0,301.77,302.93,299.6,300.59,15498.0
2021-09-16 09:50:00,300.04,300.62,299.49,299.85,5164.0,300.04,300.62,299.49,299.85,5164.0
2021-09-16 10:00:00,299.9,299.9,298.29,298.85,8554.0,299.9,299.9,298.29,298.85,8554.0
2021-09-16 10:10:00,298.87,299.46,298.75,298.8,5652.0,298.87,299.46,298.75,298.8,5652.0
2021-09-16 10:20:00,298.68,298.68,297.51,298.46,8894.0,298.68,298.68,297.51,298.46,8894.0
2021-09-16 10:30:00,298.04,298.72,297.82,298.53,5533.0,298.04,298.72,297.82,298.53,5533.0
2021-09-16 10:40:00,298.26,298.26,297.44,297.71,7078.0,298.26,298.26,297.44,297.71,7078.0
2021-09-16 10:50:00,297.79,297.91,297.25,297.5,4960.0,297.79,297.91,297.25,297.5,4960.0
2021-09-16 11:00:00,297.52,298.44,297.42,297.42,4346.0,297.52,298.44,297.42,297.42,4346.0
2021-09-16 11:10:00,297.28,297.84,297.12,297.33,2800.0,297.28,297.84,297.12,297.33,2800.0
2021-09-16 11:20:00,297.71,297.71,297.02,297.68,3915.0,297.71,297.71,297.02,297.68,3915.0
2021-09-16 11:30:00,297.57,297.85,296.77,297.85,10805.0,297.57,297.85,296.77,297.85,10805.0
2021-09-16 11:40:00,297.66,298.45,297.66,298.02,9610.0,297.66,298.45,297.66,298.02,9610.0
2021-09-16 11:50:00,298.06,298.87,298.0,298.24,14398.0,298.06,298.87,298.0,298.24,14398.0
2021-09-16 12:00:00,298.03,299.14,297.99,298.62,10207.0,298.03,299.14,297.99,298.62,10207.0
2021-09-16 12:10:00,298.69,299.76,298.55,299.76,6065.0,298.69,299.76,298.55,299.76,6065.0
2021-09-16 12:20:00,299.74,300.41,299.47,300.02,4193.0,299.74,300.41,299.47,300.02,4193.0
2021-09-16 12:30:00,300.12,300.58,299.99,300.43,12504.0,300.12,300.58,299.99,300.43,12504.0
2021-09-16 12:40:00,300.58,300.97,300.4,300.77,6602.0,300.58,300.97,300.4,300.77,6602.0
2021-09-16 12:50:00,300.77,300.92,300.4,300.58,4764.0,300.77,300.92,300.4,300.58,4764.0
2021-09-16 13:00:00,300.47,300.55,300.3,300.37,4515.0,300.47,300.55,300.3,300.37,4515.0
2021-09-16 13:10:00,300.59,301.33,300.58,300.91,5339.0,300.59,301.33,300.58,300.91,5339.0
2021-09-16 13:20:00,301.0,301.0,300.37,300.55,4036.0,301.0,301.0,300.37,300.55,4036.0
2021-09-16 13:30:00,300.46,300.53,299.9,300.02,3279.0,300.46,300.53,299.9,300.02,3279.0
2021-09-16 13:40:00,300.11,300.91,300.11,300.27,5331.0,300.11,300.91,300.11,300.27,5331.0
2021-09-16 13:50:00,300.32,300.97,300.32,300.97,6630.0,300.32,300.97,300.32,300.97,6630.0
2021-09-16 14:00:00,300.85,301.48,300.56,301.48,11610.0,300.85,301.48,300.56,301.48,11610.0
2021-09-16 14:10:00,301.3,301.9,301.25,301.29,13433.0,301.3,301.9,301.25,301.29,13433.0
2021-09-16 14:20:00,301.37,301.99,301.35,301.54,10162.0,301.37,301.99,301.35,301.54,10162.0
2021-09-16 14:30:00,301.71,301.71,301.2,301.54,7744.0,301.71,301.71,301.2,301.54,7744.0
2021-09-16 14:40:00,301.59,301.59,300.98,301.18,5139.0,301.59,301.59,300.98,301.18,5139.0
2021-09-16 14:50:00,301.23,301.57,301.08,301.51,4063.0,301.23,301.57,301.08,301.51,4063.0
2021-09-16 15:00:00,301.45,301.58,301.27,301.37,5433.0,301.45,301.58,301.27,301.37,5433.0
2021-09-16 15:10:00,301.37,301.57,300.38,300.38,6975.0,301.37,301.57,300.38,300.38,6975.0
2021-09-16 15:20:00,300.48,300.66,299.73,300.03,4926.0,300.48,300.66,299.73,300.03,4926.0
2021-09-16 15:30:00,299.95,300.3,299.21,299.57,10267.0,299.95,300.3,299.21,299.57,10267.0
2021-09-16 15:40:00,299.6,300.28,299.52,299.94,15592.0,299.6,300.28,299.52,299.94,15592.0
2021-09-16 15:50:00,299.99,300.11,299.52,299.88,50897.0,299.99,300.11,299.52,299.88,50897.0
2021-09-17 09:30:00,300.85,300.85,298.66,299.94,156569.0,300.85,300.85,298.66,299.94,156569.0
2021-09-17 09:40:00,299.43,300.25,297.95,298.23,17160.0,299.43,300.25,297.95,298.23,17160.0
2021-09-17 09:50:00,298.38,299.74,298.32,298.5,6189.0,298.38,299.74,298.32,298.5,6189.0
2021-09-17 10:00:00,298.35,298.56,296.87,296.98,6696.0,298.35,298.56,296.87,296.98,6696.0
2021-09-17 10:10:00,297.27,297.71,296.7,297.36,4711.0,297.27,297.71,296.7,297.36,4711.0
2021-09-17 10:20:00,297.23,298.56,296.92,298.33,4897.0,297.23,298.56,296.92,298.33,4897.0
2021-09-17 10:30:00,298.47,298.85,297.83,298.46,5727.0,298.47,298.85,297.83,298.46,5727.0
2021-09-17 10:40:00,298.4,298.76,297.9,298.76,5071.0,298.4,298.76,297.9,298.76,5071.0
2021-09-17 10:50:00,298.6,298.81,297.54,297.82,4451.0,298.6,298.81,297.54,297.82,4451.0
2021-09-17 11:00:00,297.88,298.0,296.84,297.18,9431.0,297.88,298.0,296.84,297.18,9431.0
2021-09-17 11:10:00,296.97,297.53,296.56,296.75,4368.0,296.97,297.53,296.56,296.75,4368.0
2021-09-17 11:20:00,296.93,297.14,296.74,296.96,4404.0,296.93,297.14,296.74,296.96,4404.0
2021-09-17 11:30:00,297.09,297.33,296.72,297.03,3015.0,297.09,297.33,296.72,297.03,3015.0
2021-09-17 11:40:00,297.14,297.49,296.81,297.48,3400.0,297.14,297.49,296.81,297.48,3400.0
2021-09-17 11:50:00,297.37,298.19,296.99,297.8,6420.0,297.37,298.19,296.99,297.8,6420.0
2021-09-17 12:00:00,297.49,297.99,297.48,297.79,4507.0,297.49,297.99,297.48,297.79,4507.0
2021-09-17 12:10:00,297.91,297.96,297.69,297.85,1400.0,297.91,297.96,297.69,297.85,1400.0
2021-09-17 12:20:00,298.04,298.08,297.91,298.01,1400.0,298.04,298.08,297.91,298.01,1400.0
2021-09-17 12:30:00,297.94,298.38,297.86,298.36,3250.0,297.94,298.38,297.86,298.36,3250.0
2021-09-17 12:40:00,298.3,298.42,297.82,298.3,1305.0,298.3,298.42,297.82,298.3,1305.0
2021-09-17 12:50:00,298.35,298.73,298.29,298.7,2300.0,298.35,298.73,298.29,298.7,2300.0
2021-09-17 13:00:00,298.61,298.88,298.13,298.13,2734.0,298.61,298.88,298.13,298.13,2734.0
2021-09-17 13:10:00,298.52,298.75,298.3,298.3,2550.0,298.52,298.75,298.3,298.3,2550.0
2021-09-17 13:20:00,298.28,298.7,298.13,298.7,1600.0,298.28,298.7,298.13,298.7,1600.0
2021-09-17 13:30:00,298.52,298.52,297.59,297.88,5745.0,298.52,298.52,297.59,297.88,5745.0
2021-09-17 13:40:00,298.08,298.43,297.92,297.96,4240.0,298.08,298.43,297.92,297.96,4240.0
2021-09-17 13:50:00,298.13,298.13,297.61,298.0,6026.0,298.13,298.13,297.61,298.0,6026.0
2021-09-17 14:00:00,298.23,298.56,298.06,298.55,5200.0,298.23,298.56,298.06,298.55,5200.0
2021-09-17 14:10:00,298.65,298.75,298.31,298.75,3908.0,298.65,298.75,298.31,298.75,3908.0
2021-09-17 14:20:00,298.89,299.05,298.52,298.52,3303.0,298.89,299.05,298.52,298.52,3303.0
2021-09-17 14:30:00,298.53,298.81,298.41,298.76,4202.0,298.53,298.81,298.41,298.76,4202.0
2021-09-17 14:40:00,298.5,299.05,298.48,298.87,2000.0,298.5,299.05,298.48,298.87,2000.0
2021-09-17 14:50:00,298.87,298.97,298.45,298.67,2629.0,298.87,298.97,298.45,298.67,2629.0
2021-09-17 15:00:00,298.69,299.0,298.4,298.76,3855.0,298.69,299.0,298.4,298.76,3855.0
2021-09-17 15:10:00,298.35,298.46,297.87,298.22,2447.0,298.35,298.46,297.87,298.22,2447.0
2021-09-17 15:20:00,298.47,298.69,298.38,298.43,4424.0,298.47,298.69,298.38,298.43,4424.0
2021-09-17 15:30:00,298.43,298.97,298.36,298.68,8165.0,298.43,298.97,298.36,298.68,8165.0
2021-09-17 15:40:00,298.58,300.0,298.58,299.57,12507.0,298.58,300.0,298.58,299.57,12507.0
2021-09-17 15:50:00,299.63,300.77,299.27,299.98,66133.0,299.63,300.77,299.27,299.98,66133.0
2021-09-20 09:30:00,297.94,299.85,297.37,297.85,24558.0,297.94,299.85,297.37,297.85,24558.0
2021-09-20 09:40:00,298.32,299.97,297.63,298.02,12115.0,298.32,299.97,297.63,298.02,12115.0
2021-09-20 09:50:00,298.32,301.58,298.32,301.42,20720.0,298.32,301.58,298.32,301.42,20720.0
2021-09-20 10:00:00,300.8,301.19,298.35,298.35,19832.0,300.8,301.19,298.35,298.35,19832.0
2021-09-20 10:10:00,298.24,298.43,297.75,298.24,12295.0,298.24,298.43,297.75,298.24,12295.0
2021-09-20 10:20:00,298.02,301.17,298.02,301.07,11709.0,298.02,301.17,298.02,301.07,11709.0
2021-09-20 10:30:00,301.07,301.09,299.45,299.62,18297.0,301.07,301.09,299.45,299.62,18297.0
2021-09-20 10:40:00,299.5,299.59,297.66,298.52,12551.0,299.5,299.59,297.66,298.52,12551.0
2021-09-20 10:50:00,298.53,298.68,297.29,297.93,34781.0,298.53,298.68,297.29,297.93,34781.0
2021-09-20 11:00:00,298.0,299.53,297.52,299.02,8259.0,298.0,299.53,297.52,299.02,8259.0
2021-09-20 11:10:00,298.79,299.55,298.47,298.69,5400.0,298.79,299.55,298.47,298.69,5400.0
2021-09-20 11:20:00,298.78,299.66,298.2,299.56,14568.0,298.78,299.66,298.2,299.56,14568.0
2021-09-20 11:30:00,299.78,299.78,298.89,299.06,4938.0,299.78,299.78,298.89,299.06,4938.0
2021-09-20 11:40:00,299.01,299.2,298.56,298.84,4700.0,299.01,299.2,298.56,298.84,4700.0
2021-09-20 11:50:00,298.81,298.81,298.14,298.54,5191.0,298.81,298.81,298.14,298.54,5191.0
2021-09-20 12:00:00,298.36,298.36,297.78,297.94,5031.0,298.36,298.36,297.78,297.94,5031.0
2021-09-20 12:10:00,298.03,298.36,298.0,298.21,6671.0,298.03,298.36,298.0,298.21,6671.0
2021-09-20 12:20:00,298.11,298.12,297.36,297.68,8043.0,298.11,298.12,297.36,297.68,8043.0
2021-09-20 12:30:00,297.79,298.32,297.67,298.32,4879.0,297.79,298.32,297.67,298.32,4879.0
2021-09-20 12:40:00,298.24,298.24,297.5,297.93,6648.0,298.24,298.24,297.5,297.93,6648.0
2021-09-20 12:50:00,298.03,298.35,297.47,297.47,3477.0,298.03,298.35,297.47,297.47,3477.0
2021-09-20 13:00:00,297.06,297.27,296.44,296.53,4685.0,297.06,297.27,296.44,296.53,4685.0
2021-09-20 13:10:00,296.31,297.14,296.31,296.91,9614.0,296.31,297.14,296.31,296.91,9614.0
2021-09-20 13:20:00,296.81,297.6,296.55,297.53,5929.0,296.81,297.6,296.55,297.53,5929.0
2021-09-20 13:30:00,297.47,297.85,297.31,297.65,4946.0,297.47,297.85,297.31,297.65,4946.0
2021-09-20 13:40:00,297.67,298.28,297.67,298.25,6807.0,297.67,298.28,297.67,298.25,6807.0
2021-09-20 13:50:00,298.34,298.74,298.16,298.43,3300.0,298.34,298.74,298.16,298.43,3300.0
2021-09-20 14:00:00,298.55,299.05,298.0,298.36,8093.0,298.55,299.05,298.0,298.36,8093.0
2021-09-20 14:10:00,298.34,298.38,297.63,298.01,6306.0,298.34,298.38,297.63,298.01,6306.0
2021-09-20 14:20:00,298.17,298.24,297.12,297.26,4383.0,298.17,298.24,297.12,297.26,4383.0
2021-09-20 14:30:00,297.29,297.45,296.9,296.91,5674.0,297.29,297.45,296.9,296.91,5674.0
2021-09-20 14:40:00,297.02,297.58,297.0,297.52,6923.0,297.02,297.58,297.0,297.52,6923.0
2021-09-20 14:50:00,297.63,297.74,297.03,297.46,7794.0,297.63,297.74,297.03,297.46,7794.0
2021-09-20 15:00:00,297.17,297.64,296.74,296.74,5540.0,297.17,297.64,296.74,296.74,5540.0
2021-09-20 15:10:00,296.8,297.13,296.42,296.72,12846.0,296.8,297.13,296.42,296.72,12846.0
2021-09-20 15:20:00,296.85,297.57,296.68,297.54,4819.0,296.85,297.57,296.68,297.54,4819.0
2021-09-20 15:30:00,297.52,298.37,297.26,297.44,15506.0,297.52,298.37,297.26,297.44,15506.0
2021-09-20 15:40:00,297.52,298.14,297.52,297.91,12964.0,297.52,298.14,297.52,297.91,12964.0
2021-09-20 15:50:00,297.96,298.75,297.34,298.49,38051.0,297.96,298.75,297.34,298.49,38051.0
2021-09-21 09:30:00,300.97,302.64,299.4,302.51,38916.0,300.97,302.64,299.4,302.51,38916.0
2021-09-21 09:40:00,302.19,303.96,301.49,303.35,18202.0,302.19,303.96,301.49,303.35,18202.0
2021-09-21 09:50:00,303.33,304.21,301.0,301.13,12279.0,303.33,304.21,301.0,301.13,12279.0
2021-09-21 10:00:00,301.14,302.0,300.51,300.51,7821.0,301.14,302.0,300.51,300.51,7821.0
2021-09-21 10:10:00,300.54,300.7,299.5,299.72,6364.0,300.54,300.7,299.5,299.72,6364.0
2021-09-21 10:20:00,299.69,299.79,299.24,299.44,3212.0,299.69,299.79,299.24,299.44,3212.0
2021-09-21 10:30:00,299.66,300.08,299.46,300.08,3800.0,299.66,300.08,299.46,300.08,3800.0
2021-09-21 10:40:00,300.24,301.21,300.09,300.1,5550.0,300.24,301.21,300.09,300.1,5550.0
2021-09-21 10:50:00,300.07,300.07,299.05,299.38,8833.0,300.07,300.07,299.05,299.38,8833.0
2021-09-21 11:00:00,299.41,299.46,298.3,298.98,4844.0,299.41,299.46,298.3,298.98,4844.0
2021-09-21 11:10:00,299.0,299.12,298.89,298.94,1941.0,299.0,299.12,298.89,298.94,1941.0
2021-09-21 11:20:00,298.96,299.23,298.74,299.04,3300.0,298.96,299.23,298.74,299.04,3300.0
2021-09-21 11:30:00,299.27,299.98,298.97,299.73,6713.0,299.27,299.98,298.97,299.73,6713.0
2021-09-21 11:40:00,299.96,300.11,299.67,299.89,4439.0,299.96,300.11,299.67,299.89,4439.0
2021-09-21 11:50:00,300.04,300.24,299.67,299.8,4600.0,300.04,300.24,299.67,299.8,4600.0
2021-09-21 12:00:00,299.92,299.99,299.17,299.18,5143.0,299.92,299.99,299.17,299.18,5143.0
2021-09-21 12:10:00,298.98,299.27,298.74,298.88,5042.0,298.98,299.27,298.74,298.88,5042.0
2021-09-21 12:20:00,299.02,299.14,298.18,298.22,5025.0,299.02,299.14,298.18,298.22,5025.0
2021-09-21 12:30:00,298.14,298.14,297.43,297.66,8040.0,298.14,298.14,297.43,297.66,8040.0
2021-09-21 12:40:00,297.53,297.78,297.13,297.13,4246.0,297.53,297.78,297.13,297.13,4246.0
2021-09-21 12:50:00,297.09,297.09,295.88,296.04,10008.0,297.09,297.09,295.88,296.04,10008.0
2021-09-21 13:00:00,296.04,296.41,295.37,295.44,4994.0,296.04,296.41,295.37,295.44,4994.0
2021-09-21 13:10:00,295.48,295.97,294.35,294.56,25794.0,295.48,295.97,294.35,294.56,25794.0
2021-09-21 13:20:00,294.78,294.79,292.73,293.43,26427.0,294.78,294.79,292.73,293.43,26427.0
2021-09-21 13:30:00,293.66,294.84,293.45,293.89,8921.0,293.66,294.84,293.45,293.89,8921.0
2021-09-21 13:40:00,293.91,294.21,293.5,294.21,6102.0,293.91,294.21,293.5,294.21,6102.0
2021-09-21 13:50:00,293.95,294.31,293.45,293.57,5599.0,293.95,294.31,293.45,293.57,5599.0
2021-09-21 14:00:00,294.33,295.24,294.26,295.03,8467.0,294.33,295.24,294.26,295.03,8467.0
2021-09-21 14:10:00,295.01,295.09,294.83,294.87,2700.0,295.01,295.09,294.83,294.87,2700.0
2021-09-21 14:20:00,294.82,295.1,294.7,294.8,5730.0,294.82,295.1,294.7,294.8,5730.0
2021-09-21 14:30:00,294.61,295.94,294.61,295.56,7990.0,294.61,295.94,294.61,295.56,7990.0
2021-09-21 14:40:00,295.67,295.9,295.29,295.55,3844.0,295.67,295.9,295.29,295.55,3844.0
2021-09-21 14:50:00,295.69,296.34,295.55,295.66,2995.0,295.69,296.34,295.55,295.66,2995.0
2021-09-21 15:00:00,295.78,296.02,295.56,295.65,5595.0,295.78,296.02,295.56,295.65,5595.0
2021-09-21 15:10:00,295.7,296.58,295.68,296.33,5537.0,295.7,296.58,295.68,296.33,5537.0
2021-09-21 15:20:00,296.34,297.04,296.34,296.48,4261.0,296.34,297.04,296.34,296.48,4261.0
2021-09-21 15:30:00,296.65,297.19,296.4,296.56,4643.0,296.65,297.19,296.4,296.56,4643.0
2021-09-21 15:40:00,296.43,296.67,295.94,296.04,8077.0,296.43,296.67,295.94,296.04,8077.0
2021-09-21 15:50:00,296.07,296.25,295.54,295.54,32696.0,296.07,296.25,295.54,295.54,32696.0
2021-09-22 09:30:00,289.44,290.09,287.1,288.0,81482.0,289.44,290.09,287.1,288.0,81482.0
2021-09-22 09:40:00,288.0,288.22,285.8,285.8,38516.0,288.0,288.22,285.8,285.8,38516.0
2021-09-22 09:50:00,286.06,287.23,286.06,286.96,23435.0,286.06,287.23,286.06,286.96,23435.0
2021-09-22 10:00:00,286.96,287.22,285.4,286.05,30020.0,286.96,287.22,285.4,286.05,30020.0
2021-09-22 10:10:00,286.05,288.44,286.05,288.32,41780.0,286.05,288.44,286.05,288.32,41780.0
2021-09-22 10:20:00,288.49,289.35,287.59,288.02,24087.0,288.49,289.35,287.59,288.02,24087.0
2021-09-22 10:30:00,288.07,288.81,287.66,287.71,14567.0,288.07,288.81,287.66,287.71,14567.0
2021-09-22 10:40:00,287.89,288.74,287.12,288.45,21316.0,287.89,288.74,287.12,288.45,21316.0
2021-09-22 10:50:00,288.57,289.33,288.13,289.27,10798.0,288.57,289.33,288.13,289.27,10798.0
2021-09-22 11:00:00,289.16,289.84,288.78,288.88,12660.0,289.16,289.84,288.78,288.88,12660.0
2021-09-22 11:10:00,288.97,289.48,288.75,289.18,17365.0,288.97,289.48,288.75,289.18,17365.0
2021-09-22 11:20:00,289.29,289.4,288.48,289.37,12167.0,289.29,289.4,288.48,289.37,12167.0
2021-09-22 11:30:00,289.42,291.32,289.37,290.95,14847.0,289.42,291.32,289.37,290.95,14847.0
2021-09-22 11:40:00,291.1,292.17,291.07,291.37,21499.0,291.1,292.17,291.07,291.37,21499.0
2021-09-22 11:50:00,291.66,291.7,290.75,290.75,21894.0,291.66,291.7,290.75,290.75,21894.0
2021-09-22 12:00:00,290.66,290.88,290.34,290.54,7296.0,290.66,290.88,290.34,290.54,7296.0
2021-09-22 12:10:00,290.8,291.32,290.5,290.66,8615.0,290.8,291.32,290.5,290.66,8615.0
2021-09-22 12:20:00,290.76,291.46,290.66,290.69,6892.0,290.76,291.46,290.66,290.69,6892.0
2021-09-22 12:30:00,290.83,290.91,290.5,290.87,8854.0,290.83,290.91,290.5,290.87,8854.0
2021-09-22 12:40:00,290.9,291.08,290.54,290.6,8081.0,290.9,291.08,290.54,290.6,8081.0
2021-09-22 12:50:00,290.67,290.71,290.22,290.32,4666.0,290.67,290.71,290.22,290.32,4666.0
2021-09-22 13:00:00,290.31,290.43,290.12,290.37,4543.0,290.31,290.43,290.12,290.37,4543.0
2021-09-22 13:10:00,290.2,290.41,289.48,289.48,8872.0,290.2,290.41,289.48,289.48,8872.0
2021-09-22 13:20:00,289.48,289.53,288.69,288.78,13213.0,289.48,289.53,288.69,288.78,13213.0
2021-09-22 13:30:00,288.72,288.86,288.51,288.63,9220.0,288.72,288.86,288.51,288.63,9220.0
2021-09-22 13:40:00,288.67,288.94,288.67,288.74,4654.0,288.67,288.94,288.67,288.74,4654.0
2021-09-22 13:50:00,288.68,289.0,287.89,288.71,13863.0,288.68,289.0,287.89,288.71,13863.0
2021-09-22 14:00:00,288.54,290.21,288.22,290.11,9249.0,288.54,290.21,288.22,290.11,9249.0
2021-09-22 14:10:00,290.14,290.64,289.61,289.75,13006.0,290.14,290.64,289.61,289.75,13006.0
2021-09-22 14:20:00,289.94,289.94,289.03,289.36,6929.0,289.94,289.94,289.03,289.36,6929.0
2021-09-22 14:30:00,289.39,289.6,288.67,288.78,9448.0,289.39,289.6,288.67,288.78,9448.0
2021-09-22 14:40:00,288.76,288.98,287.93,288.19,13641.0,288.76,288.98,287.93,288.19,13641.0
2021-09-22 14:50:00,288.06,288.6,287.7,287.91,10557.0,288.06,288.6,287.7,287.91,10557.0
2021-09-22 15:00:00,287.74,287.91,287.12,287.65,6781.0,287.74,287.91,287.12,287.65,6781.0
2021-09-22 15:10:00,287.81,288.4,287.81,288.27,10088.0,287.81,288.4,287.81,288.27,10088.0
2021-09-22 15:20:00,288.36,288.88,288.18,288.43,11256.0,288.36,288.88,288.18,288.43,11256.0
2021-09-22 15:30:00,288.3,288.49,287.4,288.4,38687.0,288.3,288.49,287.4,288.4,38687.0
2021-09-22 15:40:00,288.5,289.44,287.98,289.13,42766.0,288.5,289.44,287.98,289.13,42766.0
2021-09-22 15:50:00,289.27,289.89,289.0,289.33,122094.0,289.27,289.89,289.0,289.33,122094.0
2021-09-23 09:30:00,293.69,298.15,292.1,297.0,81074.0,293.69,298.15,292.1,297.0,81074.0
2021-09-23 09:40:00,297.8,299.2,295.84,296.13,28138.0,297.8,299.2,295.84,296.13,28138.0
2021-09-23 09:50:00,296.48,299.83,296.48,299.22,47068.0,296.48,299.83,296.48,299.22,47068.0
2021-09-23 10:00:00,298.98,299.07,297.0,297.29,26195.0,298.98,299.07,297.0,297.29,26195.0
2021-09-23 10:10:00,297.35,297.51,296.5,296.67,13835.0,297.35,297.51,296.5,296.67,13835.0
2021-09-23 10:20:00,297.21,298.0,294.02,294.53,31084.0,297.21,298.0,294.02,294.53,31084.0
2021-09-23 10:30:00,294.47,296.51,294.41,296.27,7929.0,294.47,296.51,294.41,296.27,7929.0
2021-09-23 10:40:00,296.03,296.03,294.68,294.98,20903.0,296.03,296.03,294.68,294.98,20903.0
2021-09-23 10:50:00,295.07,296.0,294.94,295.83,5372.0,295.07,296.0,294.94,295.83,5372.0
2021-09-23 11:00:00,295.94,296.14,295.23,295.23,3811.0,295.94,296.14,295.23,295.23,3811.0
2021-09-23 11:10:00,295.72,296.31,294.97,294.97,13561.0,295.72,296.31,294.97,294.97,13561.0
2021-09-23 11:20:00,294.97,294.97,294.18,294.35,7403.0,294.97,294.97,294.18,294.35,7403.0
2021-09-23 11:30:00,294.33,294.9,293.67,294.9,14461.0,294.33,294.9,293.67,294.9,14461.0
2021-09-23 11:40:00,294.91,295.97,294.91,295.61,9529.0,294.91,295.97,294.91,295.61,9529.0
2021-09-23 11:50:00,295.74,296.43,295.63,296.18,12057.0,295.74,296.43,295.63,296.18,12057.0
2021-09-23 12:00:00,296.25,296.48,295.56,295.56,8269.0,296.25,296.48,295.56,295.56,8269.0
2021-09-23 12:10:00,295.56,295.64,295.38,295.51,1220.0,295.56,295.64,295.38,295.51,1220.0
2021-09-23 12:20:00,295.51,295.51,294.8,295.33,3477.0,295.51,295.51,294.8,295.33,3477.0
2021-09-23 12:30:00,295.13,295.37,295.11,295.15,2467.0,295.13,295.37,295.11,295.15,2467.0
2021-09-23 12:40:00,295.12,295.62,294.73,295.6,6580.0,295.12,295.62,294.73,295.6,6580.0
2021-09-23 12:50:00,295.61,295.75,295.28,295.62,4759.0,295.61,295.75,295.28,295.62,4759.0
2021-09-23 13:00:00,295.62,295.92,295.41,295.86,2800.0,295.62,295.92,295.41,295.86,2800.0
2021-09-23 13:10:00,295.86,295.87,295.48,295.48,3137.0,295.86,295.87,295.48,295.48,3137.0
2021-09-23 13:20:00,295.54,295.56,295.06,295.15,4836.0,295.54,295.56,295.06,295.15,4836.0
2021-09-23 13:30:00,295.31,295.63,295.25,295.43,5555.0,295.31,295.63,295.25,295.43,5555.0
2021-09-23 13:40:00,295.39,295.39,294.5,294.7,3640.0,295.39,295.39,294.5,294.7,3640.0
2021-09-23 13:50:00,294.75,295.0,294.68,294.89,1411.0,294.75,295.0,294.68,294.89,1411.0
2021-09-23 14:00:00,294.84,294.85,293.82,293.97,4497.0,294.84,294.85,293.82,293.97,4497.0
2021-09-23 14:10:00,293.87,293.87,293.45,293.51,6040.0,293.87,293.87,293.45,293.51,6040.0
2021-09-23 14:20:00,293.45,293.72,293.45,293.67,2407.0,293.45,293.72,293.45,293.67,2407.0
2021-09-23 14:30:00,293.72,294.07,293.72,293.8,3303.0,293.72,294.07,293.72,293.8,3303.0
2021-09-23 14:40:00,293.76,293.89,293.55,293.55,1200.0,293.76,293.89,293.55,293.55,1200.0
2021-09-23 14:50:00,293.76,294.27,293.7,294.01,4244.0,293.76,294.27,293.7,294.01,4244.0
2021-09-23 15:00:00,293.92,294.41,293.69,293.77,2635.0,293.92,294.41,293.69,293.77,2635.0
2021-09-23 15:10:00,293.67,293.75,293.33,293.33,4200.0,293.67,293.75,293.33,293.33,4200.0
2021-09-23 15:20:00,293.46,294.07,293.46,294.07,4299.0,293.46,294.07,293.46,294.07,4299.0
2021-09-23 15:30:00,293.9,294.31,293.38,294.01,18885.0,293.9,294.31,293.38,294.01,18885.0
2021-09-23 15:40:00,294.04,294.57,293.55,293.55,8777.0,294.04,294.57,293.55,293.55,8777.0
2021-09-23 15:50:00,293.51,293.62,292.84,293.36,38312.0,293.51,293.62,292.84,293.36,38312.0
2021-09-24 09:30:00,289.86,291.54,289.0,289.06,47252.0,289.86,291.54,289.0,289.06,47252.0
2021-09-24 09:40:00,289.62,290.57,289.13,290.19,11370.0,289.62,290.57,289.13,290.19,11370.0
2021-09-24 09:50:00,290.18,290.66,289.97,290.42,13269.0,290.18,290.66,289.97,290.42,13269.0
2021-09-24 10:00:00,290.67,291.98,290.4,291.67,21923.0,290.67,291.98,290.4,291.67,21923.0
2021-09-24 10:10:00,291.75,292.51,291.5,292.01,7688.0,291.75,292.51,291.5,292.01,7688.0
2021-09-24 10:20:00,292.08,293.47,291.82,291.88,9966.0,292.08,293.47,291.82,291.88,9966.0
2021-09-24 10:30:00,291.75,292.88,291.37,292.25,22114.0,291.75,292.88,291.37,292.25,22114.0
2021-09-24 10:40:00,292.44,292.96,291.58,292.02,8905.0,292.44,292.96,291.58,292.02,8905.0
2021-09-24 10:50:00,291.81,291.96,291.2,291.28,10807.0,291.81,291.96,291.2,291.28,10807.0
2021-09-24 11:00:00,291.22,291.26,290.78,290.78,6472.0,291.22,291.26,290.78,290.78,6472.0
2021-09-24 11:10:00,290.8,291.1,289.6,290.13,9459.0,290.8,291.1,289.6,290.13,9459.0
2021-09-24 11:20:00,290.21,290.61,290.04,290.04,6426.0,290.21,290.61,290.04,290.04,6426.0
2021-09-24 11:30:00,290.22,290.25,289.44,290.0,5369.0,290.22,290.25,289.44,290.0,5369.0
2021-09-24 11:40:00,289.74,290.03,289.69,289.95,5630.0,289.74,290.03,289.69,289.95,5630.0
2021-09-24 11:50:00,290.0,290.34,289.89,289.9,5272.0,290.0,290.34,289.89,289.9,5272.0
2021-09-24 12:00:00,290.0,290.11,289.67,289.67,3686.0,290.0,290.11,289.67,289.67,3686.0
2021-09-24 12:10:00,289.67,290.65,289.66,290.65,3022.0,289.67,290.65,289.66,290.65,3022.0
2021-09-24 12:20:00,290.55,290.55,290.16,290.17,3355.0,290.55,290.55,290.16,290.17,3355.0
2021-09-24 12:30:00,290.07,291.19,290.06,290.8,19766.0,290.07,291.19,290.06,290.8,19766.0
2021-09-24 12:40:00,290.8,291.19,290.52,290.99,3666.0,290.8,291.19,290.52,290.99,3666.0
2021-09-24 12:50:00,291.13,291.83,290.72,291.81,6120.0,291.13,291.83,290.72,291.81,6120.0
2021-09-24 13:00:00,291.72,291.98,291.5,291.56,10066.0,291.72,291.98,291.5,291.56,10066.0
2021-09-24 13:10:00,291.29,291.45,290.83,290.83,4788.0,291.29,291.45,290.83,290.83,4788.0
2021-09-24 13:20:00,290.93,290.93,290.22,290.54,4462.0,290.93,290.93,290.22,290.54,4462.0
2021-09-24 13:30:00,290.59,290.74,290.13,290.31,7539.0,290.59,290.74,290.13,290.31,7539.0
2021-09-24 13:40:00,290.31,290.84,290.16,290.73,8044.0,290.31,290.84,290.16,290.73,8044.0
2021-09-24 13:50:00,290.7,290.76,290.3,290.4,4216.0,290.7,290.76,290.3,290.4,4216.0
2021-09-24 14:00:00,290.52,290.88,290.01,290.65,7730.0,290.52,290.88,290.01,290.65,7730.0
2021-09-24 14:10:00,290.62,290.9,290.55,290.9,2745.0,290.62,290.9,290.55,290.9,2745.0
2021-09-24 14:20:00,290.97,291.08,290.84,291.0,3300.0,290.97,291.08,290.84,291.0,3300.0
2021-09-24 14:30:00,290.97,291.23,290.97,291.19,4182.0,290.97,291.23,290.97,291.19,4182.0
2021-09-24 14:40:00,291.13,291.27,291.13,291.27,5750.0,291.13,291.27,291.13,291.27,5750.0
2021-09-24 14:50:00,291.29,291.59,291.18,291.38,4398.0,291.29,291.59,291.18,291.38,4398.0
2021-09-24 15:00:00,291.25,291.33,291.0,291.06,6021.0,291.25,291.33,291.0,291.06,6021.0
2021-09-24 15:10:00,291.0,291.03,290.69,290.99,3703.0,291.0,291.03,290.69,290.99,3703.0
2021-09-24 15:20:00,290.77,291.36,290.77,291.04,4003.0,290.77,291.36,290.77,291.04,4003.0
2021-09-24 15:30:00,290.9,291.23,290.83,290.91,14196.0,290.9,291.23,290.83,290.91,14196.0
2021-09-24 15:40:00,290.91,292.14,290.91,291.95,17211.0,290.91,292.14,290.91,291.95,17211.0
2021-09-24 15:50:00,291.82,292.34,291.04,291.72,51616.0,291.82,292.34,291.04,291.72,51616.0
2021-09-27 09:30:00,290.55,290.97,288.88,289.26,42351.0,290.55,290.97,288.88,289.26,42351.0
2021-09-27 09:40:00,289.06,290.75,288.28,290.5,11133.0,289.06,290.75,288.28,290.5,11133.0
2021-09-27 09:50:00,290.48,290.72,290.14,290.58,3250.0,290.48,290.72,290.14,290.58,3250.0
2021-09-27 10:00:00,290.58,290.64,288.75,288.92,13010.0,290.58,290.64,288.75,288.92,13010.0
2021-09-27 10:10:00,289.11,290.89,289.04,290.71,5625.0,289.11,290.89,289.04,290.71,5625.0
2021-09-27 10:20:00,290.83,291.0,288.56,288.56,6614.0,290.83,291.0,288.56,288.56,6614.0
2021-09-27 10:30:00,288.66,289.49,288.66,289.11,8057.0,288.66,289.49,288.66,289.11,8057.0
2021-09-27 10:40:00,288.79,289.09,288.05,288.11,6582.0,288.79,289.09,288.05,288.11,6582.0
2021-09-27 10:50:00,288.05,288.05,287.2,287.74,13168.0,288.05,288.05,287.2,287.74,13168.0
2021-09-27 11:00:00,287.72,288.0,287.21,287.31,6316.0,287.72,288.0,287.21,287.31,6316.0
2021-09-27 11:10:00,287.41,287.62,286.72,287.42,14598.0,287.41,287.62,286.72,287.42,14598.0
2021-09-27 11:20:00,287.29,287.32,286.8,287.18,6550.0,287.29,287.32,286.8,287.18,6550.0
2021-09-27 11:30:00,287.13,287.2,286.7,287.03,12372.0,287.13,287.2,286.7,287.03,12372.0
2021-09-27 11:40:00,287.13,287.39,286.7,287.39,9496.0,287.13,287.39,286.7,287.39,9496.0
2021-09-27 11:50:00,287.5,288.23,287.5,288.08,7768.0,287.5,288.23,287.5,288.08,7768.0
2021-09-27 12:00:00,288.06,288.33,287.93,288.07,3919.0,288.06,288.33,287.93,288.07,3919.0
2021-09-27 12:10:00,288.28,288.51,288.22,288.36,2363.0,288.28,288.51,288.22,288.36,2363.0
2021-09-27 12:20:00,288.24,288.24,287.89,287.89,6660.0,288.24,288.24,287.89,287.89,6660.0
2021-09-27 12:30:00,287.9,288.0,287.24,287.24,4548.0,287.9,288.0,287.24,287.24,4548.0
2021-09-27 12:40:00,287.25,287.59,286.86,287.0,7325.0,287.25,287.59,286.86,287.0,7325.0
2021-09-27 12:50:00,286.91,287.0,286.58,286.64,5286.0,286.91,287.0,286.58,286.64,5286.0
2021-09-27 13:00:00,286.55,287.02,286.52,286.86,5300.0,286.55,287.02,286.52,286.86,5300.0
2021-09-27 13:10:00,286.86,286.86,286.58,286.71,4350.0,286.86,286.86,286.58,286.71,4350.0
2021-09-27 13:20:00,286.72,286.85,286.5,286.82,5698.0,286.72,286.85,286.5,286.82,5698.0
2021-09-27 13:30:00,286.8,286.87,286.5,286.72,6543.0,286.8,286.87,286.5,286.72,6543.0
2021-09-27 13:40:00,286.87,287.23,286.87,287.23,2411.0,286.87,287.23,286.87,287.23,2411.0
2021-09-27 13:50:00,287.16,288.0,287.12,288.0,7167.0,287.16,288.0,287.12,288.0,7167.0
2021-09-27 14:00:00,287.89,288.07,287.26,287.26,5647.0,287.89,288.07,287.26,287.26,5647.0
2021-09-27 14:10:00,287.13,287.13,286.72,286.88,9723.0,287.13,287.13,286.72,286.88,9723.0
2021-09-27 14:20:00,286.71,286.89,286.55,286.82,8624.0,286.71,286.89,286.55,286.82,8624.0
2021-09-27 14:30:00,286.87,287.32,286.85,287.08,5810.0,286.87,287.32,286.85,287.08,5810.0
2021-09-27 14:40:00,287.39,287.5,287.24,287.33,3510.0,287.39,287.5,287.24,287.33,3510.0
2021-09-27 14:50:00,287.39,288.16,287.39,287.77,3009.0,287.39,288.16,287.39,287.77,3009.0
2021-09-27 15:00:00,287.74,287.96,287.26,287.26,6508.0,287.74,287.96,287.26,287.26,6508.0
2021-09-27 15:10:00,287.33,287.65,287.33,287.63,6126.0,287.33,287.65,287.33,287.63,6126.0
2021-09-27 15:20:00,287.63,287.8,287.46,287.57,5947.0,287.63,287.8,287.46,287.57,5947.0
2021-09-27 15:30:00,287.58,287.78,286.64,286.79,12705.0,287.58,287.78,286.64,286.79,12705.0
2021-09-27 15:40:00,286.87,287.13,286.6,286.68,19738.0,286.87,287.13,286.6,286.68,19738.0
2021-09-27 15:50:00,286.69,286.83,286.16,286.63,34347.0,286.69,286.83,286.16,286.63,34347.0
2021-09-28 09:30:00,290.82,291.55,285.56,288.83,75565.0,290.82,291.55,285.56,288.83,75565.0
2021-09-28 09:40:00,288.48,290.4,288.48,289.15,26743.0,288.48,290.4,288.48,289.15,26743.0
2021-09-28 09:50:00,288.8,288.81,287.28,288.14,18739.0,288.8,288.81,287.28,288.14,18739.0
2021-09-28 10:00:00,287.61,287.62,285.89,285.9,6542.0,287.61,287.62,285.89,285.9,6542.0
2021-09-28 10:10:00,286.24,287.72,285.74,287.29,7321.0,286.24,287.72,285.74,287.29,7321.0
2021-09-28 10:20:00,287.34,289.23,287.34,289.19,4597.0,287.34,289.23,287.34,289.19,4597.0
2021-09-28 10:30:00,289.4,289.4,288.03,288.64,3243.0,289.4,289.4,288.03,288.64,3243.0
2021-09-28 10:40:00,288.55,288.76,287.75,287.75,4546.0,288.55,288.76,287.75,287.75,4546.0
2021-09-28 10:50:00,287.91,288.02,285.97,286.45,3563.0,287.91,288.02,285.97,286.45,3563.0
2021-09-28 11:00:00,286.69,287.34,286.4,286.4,4656.0,286.69,287.34,286.4,286.4,4656.0
2021-09-28 11:10:00,286.44,287.29,286.43,286.56,6521.0,286.44,287.29,286.43,286.56,6521.0
2021-09-28 11:20:00,286.81,287.11,286.11,286.11,2586.0,286.81,287.11,286.11,286.11,2586.0
2021-09-28 11:30:00,286.09,287.85,286.09,287.83,8544.0,286.09,287.85,286.09,287.83,8544.0
2021-09-28 11:40:00,287.55,287.55,286.57,287.34,8533.0,287.55,287.55,286.57,287.34,8533.0
2021-09-28 11:50:00,287.0,287.1,286.31,286.74,4100.0,287.0,287.1,286.31,286.74,4100.0
2021-09-28 12:00:00,286.56,287.38,286.45,287.17,2662.0,286.56,287.38,286.45,287.17,2662.0
2021-09-28 12:10:00,287.05,287.74,287.04,287.4,7316.0,287.05,287.74,287.04,287.4,7316.0
2021-09-28 12:20:00,287.18,287.57,286.96,286.99,4383.0,287.18,287.57,286.96,286.99,4383.0
2021-09-28 12:30:00,287.0,287.0,286.32,286.39,3008.0,287.0,287.0,286.32,286.39,3008.0
2021-09-28 12:40:00,286.29,286.34,286.03,286.16,2412.0,286.29,286.34,286.03,286.16,2412.0
2021-09-28 12:50:00,286.02,286.48,286.0,286.23,3134.0,286.02,286.48,286.0,286.23,3134.0
2021-09-28 13:00:00,286.26,286.54,286.05,286.53,2318.0,286.26,286.54,286.05,286.53,2318.0
2021-09-28 13:10:00,286.37,287.35,286.37,287.17,2813.0,286.37,287.35,286.37,287.17,2813.0
2021-09-28 13:20:00,287.14,287.99,287.0,287.99,3144.0,287.14,287.99,287.0,287.99,3144.0
2021-09-28 13:30:00,287.7,287.7,287.18,287.19,2678.0,287.7,287.7,287.18,287.19,2678.0
2021-09-28 13:40:00,287.29,287.33,286.89,287.1,1800.0,287.29,287.33,286.89,287.1,1800.0
2021-09-28 13:50:00,286.96,287.0,286.68,286.68,900.0,286.96,287.0,286.68,286.68,900.0
2021-09-28 14:00:00,286.62,286.82,286.43,286.82,3563.0,286.62,286.82,286.43,286.82,3563.0
2021-09-28 14:10:00,286.62,286.73,286.13,286.73,2431.0,286.62,286.73,286.13,286.73,2431.0
2021-09-28 14:20:00,286.85,287.22,286.66,287.22,2373.0,286.85,287.22,286.66,287.22,2373.0
2021-09-28 14:30:00,286.97,287.26,286.7,286.84,1152.0,286.97,287.26,286.7,286.84,1152.0
2021-09-28 14:40:00,286.72,287.36,286.72,287.36,2382.0,286.72,287.36,286.72,287.36,2382.0
2021-09-28 14:50:00,287.39,287.39,286.75,286.92,4379.0,287.39,287.39,286.75,286.92,4379.0
2021-09-28 15:00:00,286.87,287.41,286.61,287.06,4094.0,286.87,287.41,286.61,287.06,4094.0
2021-09-28 15:10:00,287.07,287.07,286.76,286.84,1675.0,287.07,287.07,286.76,286.84,1675.0
2021-09-28 15:20:00,286.85,287.2,286.25,286.43,4457.0,286.85,287.2,286.25,286.43,4457.0
2021-09-28 15:30:00,286.05,286.19,285.22,285.84,15029.0,286.05,286.19,285.22,285.84,15029.0
2021-09-28 15:40:00,285.73,286.0,285.04,285.04,11489.0,285.73,286.0,285.04,285.04,11489.0
2021-09-28 15:50:00,285.0,285.05,284.24,284.68,46766.0,285.0,285.05,284.24,284.68,46766.0
2021-09-29 09:30:00,285.76,287.05,285.76,286.93,16809.0,285.76,287.05,285.76,286.93,16809.0
2021-09-29 09:40:00,286.65,288.13,286.6,287.0,24784.0,286.65,288.13,286.6,287.0,24784.0
2021-09-29 09:50:00,287.1,287.96,286.71,287.5,24375.0,287.1,287.96,286.71,287.5,24375.0
2021-09-29 10:00:00,287.96,287.97,286.87,287.0,5669.0,287.96,287.97,286.87,287.0,5669.0
2021-09-29 10:10:00,287.08,287.23,286.3,286.34,3700.0,287.08,287.23,286.3,286.34,3700.0
2021-09-29 10:20:00,286.55,286.81,286.23,286.63,2450.0,286.55,286.81,286.23,286.63,2450.0
2021-09-29 10:30:00,286.33,286.51,285.86,285.88,6236.0,286.33,286.51,285.86,285.88,6236.0
2021-09-29 10:40:00,285.77,286.73,285.67,286.54,2500.0,285.77,286.73,285.67,286.54,2500.0
2021-09-29 10:50:00,286.36,286.55,285.23,285.53,12116.0,286.36,286.55,285.23,285.53,12116.0
2021-09-29 11:00:00,285.79,286.03,285.01,286.03,2709.0,285.79,286.03,285.01,286.03,2709.0
2021-09-29 11:10:00,286.0,286.22,285.45,285.75,3875.0,286.0,286.22,285.45,285.75,3875.0
2021-09-29 11:20:00,285.59,286.18,285.44,285.57,8338.0,285.59,286.18,285.44,285.57,8338.0
2021-09-29 11:30:00,285.76,286.06,285.24,285.24,3290.0,285.76,286.06,285.24,285.24,3290.0
2021-09-29 11:40:00,285.33,285.65,285.1,285.65,6702.0,285.33,285.65,285.1,285.65,6702.0
2021-09-29 11:50:00,285.61,285.95,285.5,285.8,3343.0,285.61,285.95,285.5,285.8,3343.0
2021-09-29 12:00:00,285.92,286.75,285.91,286.33,11375.0,285.92,286.75,285.91,286.33,11375.0
2021-09-29 12:10:00,286.25,286.67,285.85,286.67,5914.0,286.25,286.67,285.85,286.67,5914.0
2021-09-29 12:20:00,286.65,287.21,286.28,287.06,3855.0,286.65,287.21,286.28,287.06,3855.0
2021-09-29 12:30:00,286.79,286.79,286.23,286.44,12787.0,286.79,286.79,286.23,286.44,12787.0
2021-09-29 12:40:00,286.31,286.49,286.06,286.42,2500.0,286.31,286.49,286.06,286.42,2500.0
2021-09-29 12:50:00,286.39,286.7,286.28,286.39,4250.0,286.39,286.7,286.28,286.39,4250.0
2021-09-29 13:00:00,286.29,286.37,285.95,286.1,3138.0,286.29,286.37,285.95,286.1,3138.0
2021-09-29 13:10:00,286.5,286.62,286.24,286.61,4513.0,286.5,286.62,286.24,286.61,4513.0
2021-09-29 13:20:00,286.56,286.72,285.96,286.11,8178.0,286.56,286.72,285.96,286.11,8178.0
2021-09-29 13:30:00,286.07,286.86,285.88,286.76,3107.0,286.07,286.86,285.88,286.76,3107.0
2021-09-29 13:40:00,286.74,286.89,286.53,286.75,3797.0,286.74,286.89,286.53,286.75,3797.0
2021-09-29 13:50:00,286.78,287.38,286.73,287.38,1985.0,286.78,287.38,286.73,287.38,1985.0
2021-09-29 14:00:00,287.38,287.84,287.28,287.81,10674.0,287.38,287.84,287.28,287.81,10674.0
2021-09-29 14:10:00,287.81,288.92,287.44,288.72,16223.0,287.81,288.92,287.44,288.72,16223.0
2021-09-29 14:20:00,288.67,289.29,288.5,289.29,3673.0,288.67,289.29,288.5,289.29,3673.0
2021-09-29 14:30:00,289.34,289.34,288.86,289.03,10658.0,289.34,289.34,288.86,289.03,10658.0
2021-09-29 14:40:00,288.95,289.14,288.34,288.34,5595.0,288.95,289.14,288.34,288.34,5595.0
2021-09-29 14:50:00,288.49,288.62,288.26,288.26,6042.0,288.49,288.62,288.26,288.26,6042.0
2021-09-29 15:00:00,288.44,288.54,288.12,288.49,16006.0,288.44,288.54,288.12,288.49,16006.0
2021-09-29 15:10:00,288.44,288.95,287.73,288.38,19731.0,288.44,288.95,287.73,288.38,19731.0
2021-09-29 15:20:00,288.39,288.39,287.64,287.82,3237.0,288.39,288.39,287.64,287.82,3237.0
2021-09-29 15:30:00,287.54,287.75,287.01,287.01,5122.0,287.54,287.75,287.01,287.01,5122.0
2021-09-29 15:40:00,286.93,286.93,286.26,286.4,19060.0,286.93,286.93,286.26,286.4,19060.0
2021-09-29 15:50:00,286.28,286.83,284.63,285.45,76871.0,286.28,286.83,284.63,285.45,76871.0
2021-09-30 09:30:00,286.23,287.8,286.14,286.14,23094.0,286.23,287.8,286.14,286.14,23094.0
2021-09-30 09:40:00,286.39,286.55,284.47,284.79,10574.0,286.39,286.55,284.47,284.79,10574.0
2021-09-30 09:50:00,284.83,286.66,284.7,286.56,6146.0,284.83,286.66,284.7,286.56,6146.0
2021-09-30 10:00:00,286.98,287.19,285.39,285.92,6152.0,286.98,287.19,285.39,285.92,6152.0
2021-09-30 10:10:00,286.13,286.62,285.56,286.59,5010.0,286.13,286.62,285.56,286.59,5010.0
2021-09-30 10:20:00,286.48,286.94,286.32,286.48,4463.0,286.48,286.94,286.32,286.48,4463.0
2021-09-30 10:30:00,286.3,286.64,286.0,286.37,2528.0,286.3,286.64,286.0,286.37,2528.0
2021-09-30 10:40:00,286.25,286.87,286.14,286.66,3653.0,286.25,286.87,286.14,286.66,3653.0
2021-09-30 10:50:00,286.39,286.39,285.0,285.26,4955.0,286.39,286.39,285.0,285.26,4955.0
2021-09-30 11:00:00,285.37,285.74,285.17,285.46,5085.0,285.37,285.74,285.17,285.46,5085.0
2021-09-30 11:10:00,285.66,286.56,285.65,286.12,9737.0,285.66,286.56,285.65,286.12,9737.0
2021-09-30 11:20:00,286.37,286.82,286.0,286.82,5401.0,286.37,286.82,286.0,286.82,5401.0
2021-09-30 11:30:00,286.93,286.99,285.61,285.73,5284.0,286.93,286.99,285.61,285.73,5284.0
2021-09-30 11:40:00,285.6,285.6,284.88,285.21,5623.0,285.6,285.6,284.88,285.21,5623.0
2021-09-30 11:50:00,285.09,285.4,284.98,285.36,4259.0,285.09,285.4,284.98,285.36,4259.0
2021-09-30 12:00:00,285.2,285.63,284.48,284.49,3605.0,285.2,285.63,284.48,284.49,3605.0
2021-09-30 12:10:00,284.67,284.75,283.95,284.5,10869.0,284.67,284.75,283.95,284.5,10869.0
2021-09-30 12:20:00,284.7,285.29,284.2,285.13,4379.0,284.7,285.29,284.2,285.13,4379.0
2021-09-30 12:30:00,284.94,285.83,284.51,285.58,4433.0,284.94,285.83,284.51,285.58,4433.0
2021-09-30 12:40:00,285.55,285.55,284.96,285.28,4210.0,285.55,285.55,284.96,285.28,4210.0
2021-09-30 12:50:00,285.3,285.3,284.41,284.59,4384.0,285.3,285.3,284.41,284.59,4384.0
2021-09-30 13:00:00,284.54,285.39,284.54,285.37,2631.0,284.54,285.39,284.54,285.37,2631.0
2021-09-30 13:10:00,285.44,286.1,285.27,285.75,3416.0,285.44,286.1,285.27,285.75,3416.0
2021-09-30 13:20:00,285.83,285.96,285.0,285.01,18663.0,285.83,285.96,285.0,285.01,18663.0
2021-09-30 13:30:00,284.87,285.1,284.49,284.72,4042.0,284.87,285.1,284.49,284.72,4042.0
2021-09-30 13:40:00,284.76,285.35,284.76,284.94,4437.0,284.76,285.35,284.76,284.94,4437.0
2021-09-30 13:50:00,285.13,285.23,284.83,284.99,4892.0,285.13,285.23,284.83,284.99,4892.0
2021-09-30 14:00:00,285.11,286.72,285.11,286.37,8508.0,285.11,286.72,285.11,286.37,8508.0
2021-09-30 14:10:00,286.5,286.8,286.18,286.24,9100.0,286.5,286.8,286.18,286.24,9100.0
2021-09-30 14:20:00,286.34,286.34,285.63,286.22,8901.0,286.34,286.34,285.63,286.22,8901.0
2021-09-30 14:30:00,286.1,286.6,286.05,286.42,4664.0,286.1,286.6,286.05,286.42,4664.0
2021-09-30 14:40:00,286.51,287.19,286.51,286.94,4299.0,286.51,287.19,286.51,286.94,4299.0
2021-09-30 14:50:00,287.04,287.24,286.58,286.72,8594.0,287.04,287.24,286.58,286.72,8594.0
2021-09-30 15:00:00,286.64,286.96,286.01,286.01,6329.0,286.64,286.96,286.01,286.01,6329.0
2021-09-30 15:10:00,285.96,286.24,285.67,286.13,6037.0,285.96,286.24,285.67,286.13,6037.0
2021-09-30 15:20:00,285.95,286.14,284.99,285.15,7112.0,285.95,286.14,284.99,285.15,7112.0
2021-09-30 15:30:00,285.11,285.41,284.83,284.83,8716.0,285.11,285.41,284.83,284.83,8716.0
2021-09-30 15:40:00,284.91,285.04,284.23,284.37,11943.0,284.91,285.04,284.23,284.37,11943.0
2021-09-30 15:50:00,283.8,284.16,282.64,283.03,59015.0,283.8,284.16,282.64,283.03,59015.0
2021-10-01 09:30:00,281.35,282.08,279.24,279.96,47063.0,281.35,282.08,279.24,279.96,47063.0
2021-10-01 09:40:00,280.43,281.85,279.45,281.38,8425.0,280.43,281.85,279.45,281.38,8425.0
2021-10-01 09:50:00,281.24,281.81,280.42,280.55,11932.0,281.24,281.81,280.42,280.55,11932.0
2021-10-01 10:00:00,280.89,281.77,280.59,281.59,9637.0,280.89,281.77,280.59,281.59,9637.0
2021-10-01 10:10:00,281.42,281.85,280.39,281.31,26385.0,281.42,281.85,280.39,281.31,26385.0
2021-10-01 10:20:00,281.03,281.06,279.84,280.1,13764.0,281.03,281.06,279.84,280.1,13764.0
2021-10-01 10:30:00,280.12,280.35,279.69,279.96,6528.0,280.12,280.35,279.69,279.96,6528.0
2021-10-01 10:40:00,279.81,280.75,279.71,280.75,3600.0,279.81,280.75,279.71,280.75,3600.0
2021-10-01 10:50:00,280.49,281.38,280.49,281.25,5557.0,280.49,281.38,280.49,281.25,5557.0
2021-10-01 11:00:00,281.35,281.92,280.76,280.94,8806.0,281.35,281.92,280.76,280.94,8806.0
2021-10-01 11:10:00,280.99,282.78,280.86,282.78,16337.0,280.99,282.78,280.86,282.78,16337.0
2021-10-01 11:20:00,282.72,283.49,282.47,282.8,15916.0,282.72,283.49,282.47,282.8,15916.0
2021-10-01 11:30:00,282.65,283.91,282.65,283.67,24942.0,282.65,283.91,282.65,283.67,24942.0
2021-10-01 11:40:00,283.67,283.79,283.03,283.59,20136.0,283.67,283.79,283.03,283.59,20136.0
2021-10-01 11:50:00,283.71,283.88,282.67,282.91,6383.0,283.71,283.88,282.67,282.91,6383.0
2021-10-01 12:00:00,282.63,283.26,282.63,283.11,4260.0,282.63,283.26,282.63,283.11,4260.0
2021-10-01 12:10:00,283.01,283.13,282.22,282.41,3042.0,283.01,283.13,282.22,282.41,3042.0
2021-10-01 12:20:00,282.42,283.19,282.35,282.92,2955.0,282.42,283.19,282.35,282.92,2955.0
2021-10-01 12:30:00,283.12,283.35,282.94,282.96,3100.0,283.12,283.35,282.94,282.96,3100.0
2021-10-01 12:40:00,283.23,283.85,283.05,283.61,6225.0,283.23,283.85,283.05,283.61,6225.0
2021-10-01 12:50:00,283.51,283.52,283.09,283.27,3000.0,283.51,283.52,283.09,283.27,3000.0
2021-10-01 13:00:00,283.31,283.37,283.01,283.37,2903.0,283.31,283.37,283.01,283.37,2903.0
2021-10-01 13:10:00,283.57,283.82,283.31,283.31,6005.0,283.57,283.82,283.31,283.31,6005.0
2021-10-01 13:20:00,283.39,283.6,283.23,283.23,4311.0,283.39,283.6,283.23,283.23,4311.0
2021-10-01 13:30:00,283.35,283.8,283.34,283.42,5618.0,283.35,283.8,283.34,283.42,5618.0
2021-10-01 13:40:00,283.42,283.7,283.23,283.7,6581.0,283.42,283.7,283.23,283.7,6581.0
2021-10-01 13:50:00,283.64,283.77,283.36,283.59,4655.0,283.64,283.77,283.36,283.59,4655.0
2021-10-01 14:00:00,283.69,283.8,283.49,283.68,6930.0,283.69,283.8,283.49,283.68,6930.0
2021-10-01 14:10:00,283.79,284.67,283.62,284.14,9591.0,283.79,284.67,283.62,284.14,9591.0
2021-10-01 14:20:00,284.26,284.67,284.26,284.67,2013.0,284.26,284.67,284.26,284.67,2013.0
2021-10-01 14:30:00,284.67,284.67,284.41,284.54,2394.0,284.67,284.67,284.41,284.54,2394.0
2021-10-01 14:40:00,284.45,284.5,283.7,284.22,4246.0,284.45,284.5,283.7,284.22,4246.0
2021-10-01 14:50:00,284.35,284.46,284.13,284.32,2770.0,284.35,284.46,284.13,284.32,2770.0
2021-10-01 15:00:00,284.21,284.76,284.21,284.57,3405.0,284.21,284.76,284.21,284.57,3405.0
2021-10-01 15:10:00,284.45,285.11,284.45,284.93,6616.0,284.45,285.11,284.45,284.93,6616.0
2021-10-01 15:20:00,284.93,285.21,284.84,285.12,5166.0,284.93,285.21,284.84,285.12,5166.0
2021-10-01 15:30:00,285.16,285.41,284.79,284.86,7112.0,285.16,285.41,284.79,284.86,7112.0
2021-10-01 15:40:00,284.9,284.91,283.67,283.98,11404.0,284.9,284.91,283.67,283.98,11404.0
2021-10-01 15:50:00,284.01,284.88,283.44,283.72,66707.0,284.01,284.88,283.44,283.72,66707.0
2021-10-04 09:30:00,281.44,284.56,280.51,284.56,19093.0,281.44,284.56,280.51,284.56,19093.0
2021-10-04 09:40:00,283.27,283.38,281.64,283.38,7592.0,283.27,283.38,281.64,283.38,7592.0
2021-10-04 09:50:00,283.72,284.33,282.57,283.2,6611.0,283.72,284.33,282.57,283.2,6611.0
2021-10-04 10:00:00,283.37,283.71,282.17,282.17,6192.0,283.37,283.71,282.17,282.17,6192.0
2021-10-04 10:10:00,282.22,283.12,282.22,283.01,11041.0,282.22,283.12,282.22,283.01,11041.0
2021-10-04 10:20:00,283.11,283.16,281.19,281.25,8149.0,283.11,283.16,281.19,281.25,8149.0
2021-10-04 10:30:00,281.19,281.36,280.59,280.87,7120.0,281.19,281.36,280.59,280.87,7120.0
2021-10-04 10:40:00,280.74,280.95,280.32,280.63,11915.0,280.74,280.95,280.32,280.63,11915.0
2021-10-04 10:50:00,280.75,280.76,280.12,280.67,7733.0,280.75,280.76,280.12,280.67,7733.0
2021-10-04 11:00:00,280.61,281.11,280.39,280.61,16393.0,280.61,281.11,280.39,280.61,16393.0
2021-10-04 11:10:00,280.45,281.46,280.14,281.2,12150.0,280.45,281.46,280.14,281.2,12150.0
2021-10-04 11:20:00,281.27,281.9,280.97,281.73,8165.0,281.27,281.9,280.97,281.73,8165.0
2021-10-04 11:30:00,281.81,281.85,280.11,280.46,6822.0,281.81,281.85,280.11,280.46,6822.0
2021-10-04 11:40:00,280.4,281.01,280.31,280.9,6845.0,280.4,281.01,280.31,280.9,6845.0
2021-10-04 11:50:00,280.77,281.28,280.38,280.86,2901.0,280.77,281.28,280.38,280.86,2901.0
2021-10-04 12:00:00,280.66,281.53,280.54,281.53,6860.0,280.66,281.53,280.54,281.53,6860.0
2021-10-04 12:10:00,281.44,281.87,281.17,281.34,6575.0,281.44,281.87,281.17,281.34,6575.0
2021-10-04 12:20:00,281.16,281.5,280.94,281.41,6011.0,281.16,281.5,280.94,281.41,6011.0
2021-10-04 12:30:00,281.31,281.51,281.0,281.11,3626.0,281.31,281.51,281.0,281.11,3626.0
2021-10-04 12:40:00,280.73,281.21,280.56,281.19,3572.0,280.73,281.21,280.56,281.19,3572.0
2021-10-04 12:50:00,281.05,281.06,280.86,280.92,4019.0,281.05,281.06,280.86,280.92,4019.0
2021-10-04 13:00:00,280.67,280.85,280.4,280.69,5919.0,280.67,280.85,280.4,280.69,5919.0
2021-10-04 13:10:00,280.62,280.83,280.45,280.57,5873.0,280.62,280.83,280.45,280.57,5873.0
2021-10-04 13:20:00,280.48,280.92,280.14,280.15,7062.0,280.48,280.92,280.14,280.15,7062.0
2021-10-04 13:30:00,280.15,280.52,280.14,280.28,9469.0,280.15,280.52,280.14,280.28,9469.0
2021-10-04 13:40:00,280.27,280.55,280.26,280.43,6886.0,280.27,280.55,280.26,280.43,6886.0
2021-10-04 13:50:00,280.45,280.59,279.7,279.82,8392.0,280.45,280.59,279.7,279.82,8392.0
2021-10-04 14:00:00,279.86,280.35,279.85,280.17,9268.0,279.86,280.35,279.85,280.17,9268.0
2021-10-04 14:10:00,280.12,280.12,279.5,280.05,7527.0,280.12,280.12,279.5,280.05,7527.0
2021-10-04 14:20:00,280.12,280.2,279.5,279.66,7969.0,280.12,280.2,279.5,279.66,7969.0
2021-10-04 14:30:00,279.79,279.97,279.42,279.46,6376.0,279.79,279.97,279.42,279.46,6376.0
2021-10-04 14:40:00,279.51,279.94,279.44,279.53,5575.0,279.51,279.94,279.44,279.53,5575.0
2021-10-04 14:50:00,279.38,279.55,279.05,279.44,6043.0,279.38,279.55,279.05,279.44,6043.0
2021-10-04 15:00:00,279.42,279.71,279.03,279.37,9107.0,279.42,279.71,279.03,279.37,9107.0
2021-10-04 15:10:00,279.21,279.21,278.04,278.15,9735.0,279.21,279.21,278.04,278.15,9735.0
2021-10-04 15:20:00,278.01,278.11,277.68,277.88,8570.0,278.01,278.11,277.68,277.88,8570.0
2021-10-04 15:30:00,277.79,278.85,277.62,278.22,17237.0,277.79,278.85,277.62,278.22,17237.0
2021-10-04 15:40:00,278.31,279.39,278.31,278.91,14091.0,278.31,279.39,278.31,278.91,14091.0
2021-10-04 15:50:00,278.77,278.95,277.41,278.31,55357.0,278.77,278.95,277.41,278.31,55357.0
2021-10-05 09:30:00,278.34,279.64,278.34,279.64,20080.0,278.34,279.64,278.34,279.64,20080.0
2021-10-05 09:40:00,280.19,280.26,278.8,279.42,7619.0,280.19,280.26,278.8,279.42,7619.0
2021-10-05 09:50:00,279.4,279.45,278.72,278.97,5400.0,279.4,279.45,278.72,278.97,5400.0
2021-10-05 10:00:00,279.38,280.12,278.94,279.6,6027.0,279.38,280.12,278.94,279.6,6027.0
2021-10-05 10:10:00,279.62,280.48,278.95,280.31,20919.0,279.62,280.48,278.95,280.31,20919.0
2021-10-05 10:20:00,280.32,280.95,280.03,280.11,16027.0,280.32,280.95,280.03,280.11,16027.0
2021-10-05 10:30:00,280.09,280.81,279.75,280.55,12217.0,280.09,280.81,279.75,280.55,12217.0
2021-10-05 10:40:00,280.53,280.53,279.54,279.67,5336.0,280.53,280.53,279.54,279.67,5336.0
2021-10-05 10:50:00,279.82,279.87,279.0,279.87,7578.0,279.82,279.87,279.0,279.87,7578.0
2021-10-05 11:00:00,279.85,281.18,279.83,280.87,9221.0,279.85,281.18,279.83,280.87,9221.0
2021-10-05 11:10:00,281.02,281.64,280.97,281.59,6024.0,281.02,281.64,280.97,281.59,6024.0
2021-10-05 11:20:00,281.68,281.68,280.94,281.15,6367.0,281.68,281.68,280.94,281.15,6367.0
2021-10-05 11:30:00,281.13,282.0,281.0,281.26,9129.0,281.13,282.0,281.0,281.26,9129.0
2021-10-05 11:40:00,281.01,281.01,279.92,280.01,5047.0,281.01,281.01,279.92,280.01,5047.0
2021-10-05 11:50:00,280.09,280.13,279.7,279.73,4900.0,280.09,280.13,279.7,279.73,4900.0
2021-10-05 12:00:00,279.72,279.73,279.26,279.35,5642.0,279.72,279.73,279.26,279.35,5642.0
2021-10-05 12:10:00,279.46,279.61,279.04,279.04,3507.0,279.46,279.61,279.04,279.04,3507.0
2021-10-05 12:20:00,279.1,279.27,278.92,279.04,6022.0,279.1,279.27,278.92,279.04,6022.0
2021-10-05 12:30:00,279.04,279.25,278.98,279.15,17922.0,279.04,279.25,278.98,279.15,17922.0
2021-10-05 12:40:00,279.15,279.92,279.1,279.92,8575.0,279.15,279.92,279.1,279.92,8575.0
2021-10-05 12:50:00,280.0,280.88,279.69,280.11,15238.0,280.0,280.88,279.69,280.11,15238.0
2021-10-05 13:00:00,280.19,280.34,279.34,279.34,10584.0,280.19,280.34,279.34,279.34,10584.0
2021-10-05 13:10:00,279.37,280.23,279.29,280.23,9575.0,279.37,280.23,279.29,280.23,9575.0
2021-10-05 13:20:00,280.38,280.59,279.53,279.63,12351.0,280.38,280.59,279.53,279.63,12351.0
2021-10-05 13:30:00,279.78,280.67,279.55,280.47,17985.0,279.78,280.67,279.55,280.47,17985.0
2021-10-05 13:40:00,280.5,280.56,279.89,280.2,9910.0,280.5,280.56,279.89,280.2,9910.0
2021-10-05 13:50:00,280.08,280.19,279.9,280.19,5055.0,280.08,280.19,279.9,280.19,5055.0
2021-10-05 14:00:00,280.24,280.73,279.96,280.34,11535.0,280.24,280.73,279.96,280.34,11535.0
2021-10-05 14:10:00,280.56,280.58,280.38,280.47,2003.0,280.56,280.58,280.38,280.47,2003.0
2021-10-05 14:20:00,280.53,280.57,280.24,280.56,4219.0,280.53,280.57,280.24,280.56,4219.0
2021-10-05 14:30:00,280.62,281.44,280.56,281.15,14055.0,280.62,281.44,280.56,281.15,14055.0
2021-10-05 14:40:00,281.26,282.23,281.1,282.02,8930.0,281.26,282.23,281.1,282.02,8930.0
2021-10-05 14:50:00,281.95,282.26,281.52,281.52,9141.0,281.95,282.26,281.52,281.52,9141.0
2021-10-05 15:00:00,281.43,281.58,280.78,281.0,7522.0,281.43,281.58,280.78,281.0,7522.0
2021-10-05 15:10:00,281.0,281.09,280.77,281.04,8391.0,281.0,281.09,280.77,281.04,8391.0
2021-10-05 15:20:00,280.8,281.28,280.77,281.14,6970.0,280.8,281.28,280.77,281.14,6970.0
2021-10-05 15:30:00,281.39,281.63,281.17,281.52,8102.0,281.39,281.63,281.17,281.52,8102.0
2021-10-05 15:40:00,281.41,281.74,280.78,280.91,13597.0,281.41,281.74,280.78,280.91,13597.0
2021-10-05 15:50:00,280.99,281.18,280.01,280.43,52766.0,280.99,281.18,280.01,280.43,52766.0
2021-10-06 09:30:00,280.12,281.59,279.61,280.79,31564.0,280.12,281.59,279.61,280.79,31564.0
2021-10-06 09:40:00,280.97,281.39,280.08,281.11,17351.0,280.97,281.39,280.08,281.11,17351.0
2021-10-06 09:50:00,280.86,282.14,279.69,279.97,43611.0,280.86,282.14,279.69,279.97,43611.0
2021-10-06 10:00:00,279.81,280.24,279.12,279.88,10428.0,279.81,280.24,279.12,279.88,10428.0
2021-10-06 10:10:00,279.93,280.55,279.37,279.54,10804.0,279.93,280.55,279.37,279.54,10804.0
2021-10-06 10:20:00,279.8,281.65,279.79,281.35,10675.0,279.8,281.65,279.79,281.35,10675.0
2021-10-06 10:30:00,281.19,281.48,280.26,280.49,8438.0,281.19,281.48,280.26,280.49,8438.0
2021-10-06 10:40:00,280.62,280.85,279.77,280.33,15067.0,280.62,280.85,279.77,280.33,15067.0
2021-10-06 10:50:00,280.36,281.34,280.36,280.99,13301.0,280.36,281.34,280.36,280.99,13301.0
2021-10-06 11:00:00,280.86,282.89,280.76,282.79,17175.0,280.86,282.89,280.76,282.79,17175.0
2021-10-06 11:10:00,282.83,283.0,282.42,282.93,14229.0,282.83,283.0,282.42,282.93,14229.0
2021-10-06 11:20:00,283.11,283.59,282.45,282.67,8386.0,283.11,283.59,282.45,282.67,8386.0
2021-10-06 11:30:00,282.46,282.72,281.6,282.23,18477.0,282.46,282.72,281.6,282.23,18477.0
2021-10-06 11:40:00,282.09,282.83,281.77,282.46,6665.0,282.09,282.83,281.77,282.46,6665.0
2021-10-06 11:50:00,282.4,283.01,282.26,283.01,4970.0,282.4,283.01,282.26,283.01,4970.0
2021-10-06 12:00:00,283.0,283.65,282.77,282.77,13152.0,283.0,283.65,282.77,282.77,13152.0
2021-10-06 12:10:00,282.3,282.76,282.14,282.5,8928.0,282.3,282.76,282.14,282.5,8928.0
2021-10-06 12:20:00,282.58,283.07,281.9,282.38,8758.0,282.58,283.07,281.9,282.38,8758.0
2021-10-06 12:30:00,282.47,283.03,282.15,282.92,7237.0,282.47,283.03,282.15,282.92,7237.0
2021-10-06 12:40:00,282.99,283.61,282.89,283.09,7691.0,282.99,283.61,282.89,283.09,7691.0
2021-10-06 12:50:00,282.89,283.33,282.89,283.05,4200.0,282.89,283.33,282.89,283.05,4200.0
2021-10-06 13:00:00,283.05,283.19,282.34,282.77,9695.0,283.05,283.19,282.34,282.77,9695.0
2021-10-06 13:10:00,282.82,282.93,282.54,282.65,15283.0,282.82,282.93,282.54,282.65,15283.0
2021-10-06 13:20:00,282.68,282.95,282.29,282.56,20050.0,282.68,282.95,282.29,282.56,20050.0
2021-10-06 13:30:00,282.5,284.0,282.45,283.81,8855.0,282.5,284.0,282.45,283.81,8855.0
2021-10-06 13:40:00,283.82,284.72,283.7,284.59,11566.0,283.82,284.72,283.7,284.59,11566.0
2021-10-06 13:50:00,284.6,284.6,283.32,284.03,7424.0,284.6,284.6,283.32,284.03,7424.0
2021-10-06 14:00:00,284.06,285.0,283.64,284.95,10719.0,284.06,285.0,283.64,284.95,10719.0
2021-10-06 14:10:00,284.83,285.57,284.8,285.44,10200.0,284.83,285.57,284.8,285.44,10200.0
2021-10-06 14:20:00,285.26,285.49,284.8,285.23,6203.0,285.26,285.49,284.8,285.23,6203.0
2021-10-06 14:30:00,285.22,285.37,284.82,285.01,4491.0,285.22,285.37,284.82,285.01,4491.0
2021-10-06 14:40:00,285.09,285.26,284.87,285.01,4331.0,285.09,285.26,284.87,285.01,4331.0
2021-10-06 14:50:00,284.85,285.12,284.46,284.46,2976.0,284.85,285.12,284.46,284.46,2976.0
2021-10-06 15:00:00,284.58,284.58,283.91,283.91,3600.0,284.58,284.58,283.91,283.91,3600.0
2021-10-06 15:10:00,283.99,284.07,283.22,283.22,4743.0,283.99,284.07,283.22,283.22,4743.0
2021-10-06 15:20:00,283.22,283.5,282.93,283.5,5679.0,283.22,283.5,282.93,283.5,5679.0
2021-10-06 15:30:00,283.51,283.7,282.77,282.8,6096.0,283.51,283.7,282.77,282.8,6096.0
2021-10-06 15:40:00,282.79,283.8,282.79,283.48,7379.0,282.79,283.8,282.79,283.48,7379.0
2021-10-06 15:50:00,283.55,284.19,283.48,283.49,31531.0,283.55,284.19,283.48,283.49,31531.0
2021-10-07 09:30:00,285.52,286.84,284.58,286.27,45158.0,285.52,286.84,284.58,286.27,45158.0
2021-10-07 09:40:00,286.31,287.24,286.01,286.73,17568.0,286.31,287.24,286.01,286.73,17568.0
2021-10-07 09:50:00,286.73,288.17,286.38,288.17,6960.0,286.73,288.17,286.38,288.17,6960.0
2021-10-07 10:00:00,288.54,289.99,288.54,289.4,6320.0,288.54,289.99,288.54,289.4,6320.0
2021-10-07 10:10:00,289.48,289.48,287.5,287.84,3629.0,289.48,289.48,287.5,287.84,3629.0
2021-10-07 10:20:00,287.36,287.9,287.32,287.75,3000.0,287.36,287.9,287.32,287.75,3000.0
2021-10-07 10:30:00,287.99,288.29,287.81,288.0,3859.0,287.99,288.29,287.81,288.0,3859.0
2021-10-07 10:40:00,288.11,288.4,287.55,287.9,5615.0,288.11,288.4,287.55,287.9,5615.0
2021-10-07 10:50:00,287.87,288.17,287.49,287.6,5696.0,287.87,288.17,287.49,287.6,5696.0
2021-10-07 11:00:00,287.62,288.59,287.62,288.18,5640.0,287.62,288.59,287.62,288.18,5640.0
2021-10-07 11:10:00,288.34,288.43,287.77,287.94,3463.0,288.34,288.43,287.77,287.94,3463.0
2021-10-07 11:20:00,287.98,288.4,287.86,288.35,4560.0,287.98,288.4,287.86,288.35,4560.0
2021-10-07 11:30:00,288.71,289.26,288.34,288.85,8667.0,288.71,289.26,288.34,288.85,8667.0
2021-10-07 11:40:00,288.75,288.94,288.11,288.85,12214.0,288.75,288.94,288.11,288.85,12214.0
2021-10-07 11:50:00,288.58,288.74,288.34,288.5,6596.0,288.58,288.74,288.34,288.5,6596.0
2021-10-07 12:00:00,288.5,289.02,288.5,288.96,5414.0,288.5,289.02,288.5,288.96,5414.0
2021-10-07 12:10:00,288.83,289.07,288.69,288.69,2137.0,288.83,289.07,288.69,288.69,2137.0
2021-10-07 12:20:00,288.66,288.66,288.19,288.19,1263.0,288.66,288.66,288.19,288.19,1263.0
2021-10-07 12:30:00,288.2,288.58,288.2,288.51,1900.0,288.2,288.58,288.2,288.51,1900.0
2021-10-07 12:40:00,288.5,288.64,288.26,288.56,1609.0,288.5,288.64,288.26,288.56,1609.0
2021-10-07 12:50:00,288.44,288.8,288.35,288.67,1850.0,288.44,288.8,288.35,288.67,1850.0
2021-10-07 13:00:00,288.74,288.84,288.43,288.53,2253.0,288.74,288.84,288.43,288.53,2253.0
2021-10-07 13:10:00,288.56,288.81,288.46,288.81,4259.0,288.56,288.81,288.46,288.81,4259.0
2021-10-07 13:20:00,288.81,289.1,288.47,288.79,6258.0,288.81,289.1,288.47,288.79,6258.0
2021-10-07 13:30:00,288.82,289.02,288.82,289.0,1837.0,288.82,289.02,288.82,289.0,1837.0
2021-10-07 13:40:00,289.0,289.03,288.6,288.69,2580.0,289.0,289.03,288.6,288.69,2580.0
2021-10-07 13:50:00,288.49,288.72,288.24,288.47,4118.0,288.49,288.72,288.24,288.47,4118.0
2021-10-07 14:00:00,288.52,288.97,288.08,288.97,4450.0,288.52,288.97,288.08,288.97,4450.0
2021-10-07 14:10:00,288.77,290.76,288.76,289.73,45182.0,288.77,290.76,288.76,289.73,45182.0
2021-10-07 14:20:00,289.76,289.77,288.27,288.6,2979.0,289.76,289.77,288.27,288.6,2979.0
2021-10-07 14:30:00,288.57,288.61,288.13,288.13,2137.0,288.57,288.61,288.13,288.13,2137.0
2021-10-07 14:40:00,288.06,288.11,287.58,287.87,2508.0,288.06,288.11,287.58,287.87,2508.0
2021-10-07 14:50:00,287.56,287.56,287.17,287.38,2900.0,287.56,287.56,287.17,287.38,2900.0
2021-10-07 15:00:00,287.13,287.87,287.13,287.68,3057.0,287.13,287.87,287.13,287.68,3057.0
2021-10-07 15:10:00,287.7,287.73,287.35,287.38,6738.0,287.7,287.73,287.35,287.38,6738.0
2021-10-07 15:20:00,287.38,287.97,287.34,287.92,5878.0,287.38,287.97,287.34,287.92,5878.0
2021-10-07 15:30:00,287.9,288.07,287.78,287.78,7197.0,287.9,288.07,287.78,287.78,7197.0
2021-10-07 15:40:00,287.85,288.1,287.61,287.92,7722.0,287.85,288.1,287.61,287.92,7722.0
2021-10-07 15:50:00,287.87,288.29,287.43,287.6,46386.0,287.87,288.29,287.43,287.6,46386.0
2021-10-08 09:30:00,287.44,288.99,286.95,288.17,25888.0,287.44,288.99,286.95,288.17,25888.0
2021-10-08 09:40:00,287.69,287.76,285.35,285.95,5191.0,287.69,287.76,285.35,285.95,5191.0
2021-10-08 09:50:00,285.57,286.21,285.18,286.16,6077.0,285.57,286.21,285.18,286.16,6077.0
2021-10-08 10:00:00,286.43,287.01,286.25,286.27,15091.0,286.43,287.01,286.25,286.27,15091.0
2021-10-08 10:10:00,286.4,286.49,285.0,285.26,23010.0,286.4,286.49,285.0,285.26,23010.0
2021-10-08 10:20:00,285.17,285.25,284.48,284.48,9751.0,285.17,285.25,284.48,284.48,9751.0
2021-10-08 10:30:00,284.41,284.69,284.01,284.31,6933.0,284.41,284.69,284.01,284.31,6933.0
2021-10-08 10:40:00,284.24,284.88,284.0,284.83,6461.0,284.24,284.88,284.0,284.83,6461.0
2021-10-08 10:50:00,284.82,285.5,284.8,285.34,6367.0,284.82,285.5,284.8,285.34,6367.0
2021-10-08 11:00:00,285.48,286.19,285.33,286.01,4431.0,285.48,286.19,285.33,286.01,4431.0
2021-10-08 11:10:00,286.14,286.28,285.78,285.98,5621.0,286.14,286.28,285.78,285.98,5621.0
2021-10-08 11:20:00,285.78,285.78,285.23,285.32,4696.0,285.78,285.78,285.23,285.32,4696.0
2021-10-08 11:30:00,285.22,285.27,284.56,284.69,7238.0,285.22,285.27,284.56,284.69,7238.0
2021-10-08 11:40:00,284.56,285.64,284.31,285.3,8194.0,284.56,285.64,284.31,285.3,8194.0
2021-10-08 11:50:00,285.5,285.8,285.2,285.29,11086.0,285.5,285.8,285.2,285.29,11086.0
2021-10-08 12:00:00,285.08,285.11,284.42,285.0,9108.0,285.08,285.11,284.42,285.0,9108.0
2021-10-08 12:10:00,284.98,286.33,284.98,286.32,6256.0,284.98,286.33,284.98,286.32,6256.0
2021-10-08 12:20:00,286.32,286.32,284.75,284.97,8734.0,286.32,286.32,284.75,284.97,8734.0
2021-10-08 12:30:00,284.89,286.26,284.89,286.04,8184.0,284.89,286.26,284.89,286.04,8184.0
2021-10-08 12:40:00,286.1,286.21,284.88,285.11,9087.0,286.1,286.21,284.88,285.11,9087.0
2021-10-08 12:50:00,285.02,286.12,284.75,286.01,5239.0,285.02,286.12,284.75,286.01,5239.0
2021-10-08 13:00:00,285.95,286.32,285.38,285.41,5327.0,285.95,286.32,285.38,285.41,5327.0
2021-10-08 13:10:00,285.34,285.91,284.94,285.91,11415.0,285.34,285.91,284.94,285.91,11415.0
2021-10-08 13:20:00,285.88,286.09,285.47,285.77,4730.0,285.88,286.09,285.47,285.77,4730.0
2021-10-08 13:30:00,285.82,286.19,285.82,286.19,700.0,285.82,286.19,285.82,286.19,700.0
2021-10-08 13:40:00,286.1,286.36,285.8,286.27,5012.0,286.1,286.36,285.8,286.27,5012.0
2021-10-08 13:50:00,286.41,286.8,286.37,286.69,4266.0,286.41,286.8,286.37,286.69,4266.0
2021-10-08 14:00:00,286.79,287.34,286.74,287.11,3088.0,286.79,287.34,286.74,287.11,3088.0
2021-10-08 14:10:00,287.09,287.32,286.76,287.19,4622.0,287.09,287.32,286.76,287.19,4622.0
2021-10-08 14:20:00,287.25,287.37,287.07,287.37,2072.0,287.25,287.37,287.07,287.37,2072.0
2021-10-08 14:30:00,287.3,287.72,287.03,287.03,6655.0,287.3,287.72,287.03,287.03,6655.0
2021-10-08 14:40:00,287.05,287.14,286.73,286.93,2960.0,287.05,287.14,286.73,286.93,2960.0
2021-10-08 14:50:00,286.85,286.87,286.19,286.2,11161.0,286.85,286.87,286.19,286.2,11161.0
2021-10-08 15:00:00,286.15,286.22,286.0,286.07,4459.0,286.15,286.22,286.0,286.07,4459.0
2021-10-08 15:10:00,286.1,286.12,285.39,285.49,10599.0,286.1,286.12,285.39,285.49,10599.0
2021-10-08 15:20:00,285.36,285.85,285.26,285.82,2673.0,285.36,285.85,285.26,285.82,2673.0
2021-10-08 15:30:00,285.92,286.23,285.46,285.67,8463.0,285.92,286.23,285.46,285.67,8463.0
2021-10-08 15:40:00,285.6,285.64,285.22,285.53,13981.0,285.6,285.64,285.22,285.53,13981.0
2021-10-08 15:50:00,285.42,286.12,285.35,285.83,26699.0,285.42,286.12,285.35,285.83,26699.0
2021-10-11 09:30:00,284.65,285.86,283.53,283.69,13719.0,284.65,285.86,283.53,283.69,13719.0
2021-10-11 09:40:00,283.66,284.53,283.45,283.66,5960.0,283.66,284.53,283.45,283.66,5960.0
2021-10-11 09:50:00,283.82,284.87,283.65,284.71,3876.0,283.82,284.87,283.65,284.71,3876.0
2021-10-11 10:00:00,284.91,285.86,284.6,285.71,5933.0,284.91,285.86,284.6,285.71,5933.0
2021-10-11 10:10:00,285.95,286.54,285.71,286.37,4336.0,285.95,286.54,285.71,286.37,4336.0
2021-10-11 10:20:00,286.57,287.37,286.38,287.34,2262.0,286.57,287.37,286.38,287.34,2262.0
2021-10-11 10:30:00,287.16,287.37,286.79,286.79,2098.0,287.16,287.37,286.79,286.79,2098.0
2021-10-11 10:40:00,286.78,287.25,286.5,287.24,7136.0,286.78,287.25,286.5,287.24,7136.0
2021-10-11 10:50:00,287.48,287.83,287.24,287.75,3657.0,287.48,287.83,287.24,287.75,3657.0
2021-10-11 11:00:00,287.92,288.45,287.92,288.2,4530.0,287.92,288.45,287.92,288.2,4530.0
2021-10-11 11:10:00,288.31,288.31,287.42,287.42,2958.0,288.31,288.31,287.42,287.42,2958.0
2021-10-11 11:20:00,287.4,288.04,287.38,287.64,3133.0,287.4,288.04,287.38,287.64,3133.0
2021-10-11 11:30:00,287.65,288.65,287.61,288.65,2750.0,287.65,288.65,287.61,288.65,2750.0
2021-10-11 11:40:00,288.52,288.55,287.91,287.98,8176.0,288.52,288.55,287.91,287.98,8176.0
2021-10-11 11:50:00,287.99,288.52,287.85,288.39,7458.0,287.99,288.52,287.85,288.39,7458.0
2021-10-11 12:00:00,288.29,288.29,287.86,288.24,6569.0,288.29,288.29,287.86,288.24,6569.0
2021-10-11 12:10:00,288.25,288.55,288.11,288.38,10693.0,288.25,288.55,288.11,288.38,10693.0
2021-10-11 12:20:00,288.37,288.61,288.22,288.4,5643.0,288.37,288.61,288.22,288.4,5643.0
2021-10-11 12:30:00,288.4,288.77,288.38,288.54,5758.0,288.4,288.77,288.38,288.54,5758.0
2021-10-11 12:40:00,288.52,288.52,287.84,287.9,5000.0,288.52,288.52,287.84,287.9,5000.0
2021-10-11 12:50:00,287.77,287.77,287.24,287.25,2169.0,287.77,287.77,287.24,287.25,2169.0
2021-10-11 13:00:00,287.09,287.21,286.49,286.59,9372.0,287.09,287.21,286.49,286.59,9372.0
2021-10-11 13:10:00,286.6,286.94,286.52,286.83,3627.0,286.6,286.94,286.52,286.83,3627.0
2021-10-11 13:20:00,286.87,287.0,285.94,286.02,9465.0,286.87,287.0,285.94,286.02,9465.0
2021-10-11 13:30:00,286.0,286.16,285.78,286.0,5449.0,286.0,286.16,285.78,286.0,5449.0
2021-10-11 13:40:00,286.09,286.37,285.56,285.56,4433.0,286.09,286.37,285.56,285.56,4433.0
2021-10-11 13:50:00,285.58,286.01,285.58,286.01,6370.0,285.58,286.01,285.58,286.01,6370.0
2021-10-11 14:00:00,285.65,286.04,285.15,285.93,35980.0,285.65,286.04,285.15,285.93,35980.0
2021-10-11 14:10:00,285.76,286.32,285.76,285.97,5689.0,285.76,286.32,285.76,285.97,5689.0
2021-10-11 14:20:00,285.9,285.9,285.3,285.35,3334.0,285.9,285.9,285.3,285.35,3334.0
2021-10-11 14:30:00,285.29,285.96,285.29,285.71,6361.0,285.29,285.96,285.29,285.71,6361.0
2021-10-11 14:40:00,285.77,285.98,285.66,285.81,2100.0,285.77,285.98,285.66,285.81,2100.0
2021-10-11 14:50:00,285.88,286.24,285.55,286.24,2705.0,285.88,286.24,285.55,286.24,2705.0
2021-10-11 15:00:00,286.16,286.31,285.72,285.92,3175.0,286.16,286.31,285.72,285.92,3175.0
2021-10-11 15:10:00,286.13,286.35,285.75,285.81,3600.0,286.13,286.35,285.75,285.81,3600.0
2021-10-11 15:20:00,285.76,286.03,285.62,285.78,7463.0,285.76,286.03,285.62,285.78,7463.0
2021-10-11 15:30:00,285.71,286.02,285.59,285.79,13522.0,285.71,286.02,285.59,285.79,13522.0
2021-10-11 15:40:00,285.73,285.8,285.51,285.63,8663.0,285.73,285.8,285.51,285.63,8663.0
2021-10-11 15:50:00,285.62,286.23,285.23,285.59,43705.0,285.62,286.23,285.23,285.59,43705.0
2021-10-12 09:30:00,285.48,285.48,283.84,284.47,10565.0,285.48,285.48,283.84,284.47,10565.0
2021-10-12 09:40:00,284.91,285.71,284.68,285.18,3000.0,284.91,285.71,284.68,285.18,3000.0
2021-10-12 09:50:00,285.15,286.95,284.79,286.36,21654.0,285.15,286.95,284.79,286.36,21654.0
2021-10-12 10:00:00,286.29,286.61,285.54,285.96,16471.0,286.29,286.61,285.54,285.96,16471.0
2021-10-12 10:10:00,286.03,287.25,286.02,286.91,4703.0,286.03,287.25,286.02,286.91,4703.0
2021-10-12 10:20:00,286.77,287.5,286.77,287.27,4199.0,286.77,287.5,286.77,287.27,4199.0
2021-10-12 10:30:00,287.02,287.21,286.78,287.11,5202.0,287.02,287.21,286.78,287.11,5202.0
2021-10-12 10:40:00,287.39,287.7,287.29,287.52,8490.0,287.39,287.7,287.29,287.52,8490.0
2021-10-12 10:50:00,287.56,288.38,287.53,288.24,11539.0,287.56,288.38,287.53,288.24,11539.0
2021-10-12 11:00:00,287.94,288.22,287.9,288.01,2338.0,287.94,288.22,287.9,288.01,2338.0
2021-10-12 11:10:00,288.12,288.22,287.74,288.17,4779.0,288.12,288.22,287.74,288.17,4779.0
2021-10-12 11:20:00,288.24,288.31,287.93,288.04,4700.0,288.24,288.31,287.93,288.04,4700.0
2021-10-12 11:30:00,288.25,288.59,287.41,287.71,12354.0,288.25,288.59,287.41,287.71,12354.0
2021-10-12 11:40:00,287.41,287.41,285.98,286.08,9264.0,287.41,287.41,285.98,286.08,9264.0
2021-10-12 11:50:00,286.0,286.36,285.77,286.3,3907.0,286.0,286.36,285.77,286.3,3907.0
2021-10-12 12:00:00,286.44,287.59,286.44,287.42,2871.0,286.44,287.59,286.44,287.42,2871.0
2021-10-12 12:10:00,287.8,287.81,286.41,286.95,25734.0,287.8,287.81,286.41,286.95,25734.0
2021-10-12 12:20:00,286.77,286.77,286.47,286.54,2165.0,286.77,286.77,286.47,286.54,2165.0
2021-10-12 12:30:00,286.61,286.88,285.57,285.58,13024.0,286.61,286.88,285.57,285.58,13024.0
2021-10-12 12:40:00,285.57,285.64,285.16,285.64,8245.0,285.57,285.64,285.16,285.64,8245.0
2021-10-12 12:50:00,285.74,285.85,285.28,285.36,4978.0,285.74,285.85,285.28,285.36,4978.0
2021-10-12 13:00:00,285.37,285.41,285.01,285.14,1220.0,285.37,285.41,285.01,285.14,1220.0
2021-10-12 13:10:00,285.22,285.24,284.96,285.04,1745.0,285.22,285.24,284.96,285.04,1745.0
2021-10-12 13:20:00,285.1,285.1,284.75,284.82,1250.0,285.1,285.1,284.75,284.82,1250.0
2021-10-12 13:30:00,284.73,285.3,284.57,285.3,2366.0,284.73,285.3,284.57,285.3,2366.0
2021-10-12 13:40:00,285.18,285.3,284.94,284.94,3146.0,285.18,285.3,284.94,284.94,3146.0
2021-10-12 13:50:00,284.84,284.86,283.97,284.08,4384.0,284.84,284.86,283.97,284.08,4384.0
2021-10-12 14:00:00,284.13,284.5,283.97,284.15,23433.0,284.13,284.5,283.97,284.15,23433.0
2021-10-12 14:10:00,284.41,285.04,284.28,284.81,2962.0,284.41,285.04,284.28,284.81,2962.0
2021-10-12 14:20:00,284.97,285.07,284.15,284.24,25064.0,284.97,285.07,284.15,284.24,25064.0
2021-10-12 14:30:00,284.15,284.15,283.86,283.97,2168.0,284.15,284.15,283.86,283.97,2168.0
2021-10-12 14:40:00,283.98,284.3,283.92,284.3,2200.0,283.98,284.3,283.92,284.3,2200.0
2021-10-12 14:50:00,284.12,284.32,284.03,284.03,2100.0,284.12,284.32,284.03,284.03,2100.0
2021-10-12 15:00:00,284.12,284.31,283.86,284.09,3396.0,284.12,284.31,283.86,284.09,3396.0
2021-10-12 15:10:00,284.14,284.33,283.93,284.03,3755.0,284.14,284.33,283.93,284.03,3755.0
2021-10-12 15:20:00,284.1,284.54,284.1,284.41,2678.0,284.1,284.54,284.1,284.41,2678.0
2021-10-12 15:30:00,284.5,285.11,284.4,284.73,8611.0,284.5,285.11,284.4,284.73,8611.0
2021-10-12 15:40:00,284.72,284.72,283.79,283.9,7363.0,284.72,284.72,283.79,283.9,7363.0
2021-10-12 15:50:00,283.96,285.41,283.81,284.79,68855.0,283.96,285.41,283.81,284.79,68855.0
2021-10-13 09:30:00,284.98,285.3,284.02,284.53,10699.0,284.98,285.3,284.02,284.53,10699.0
2021-10-13 09:40:00,284.56,284.86,283.29,283.57,5239.0,284.56,284.86,283.29,283.57,5239.0
2021-10-13 09:50:00,283.51,283.53,282.43,282.43,10370.0,283.51,283.53,282.43,282.43,10370.0
2021-10-13 10:00:00,282.33,282.47,281.31,281.32,15196.0,282.33,282.47,281.31,281.32,15196.0
2021-10-13 10:10:00,281.31,281.32,280.5,280.7,12084.0,281.31,281.32,280.5,280.7,12084.0
2021-10-13 10:20:00,280.92,281.56,280.78,281.1,5864.0,280.92,281.56,280.78,281.1,5864.0
2021-10-13 10:30:00,281.39,282.5,281.39,282.49,4318.0,281.39,282.5,281.39,282.49,4318.0
2021-10-13 10:40:00,282.62,282.66,282.07,282.07,1357.0,282.62,282.66,282.07,282.07,1357.0
2021-10-13 10:50:00,282.21,282.91,282.21,282.24,5730.0,282.21,282.91,282.21,282.24,5730.0
2021-10-13 11:00:00,282.2,282.34,282.01,282.17,2753.0,282.2,282.34,282.01,282.17,2753.0
2021-10-13 11:10:00,282.26,282.37,281.99,282.0,2385.0,282.26,282.37,281.99,282.0,2385.0
2021-10-13 11:20:00,282.11,282.11,281.49,281.64,3300.0,282.11,282.11,281.49,281.64,3300.0
2021-10-13 11:30:00,281.63,281.77,281.37,281.77,2800.0,281.63,281.77,281.37,281.77,2800.0
2021-10-13 11:40:00,281.7,283.05,281.7,282.85,2975.0,281.7,283.05,281.7,282.85,2975.0
2021-10-13 11:50:00,282.86,283.29,282.71,283.22,3874.0,282.86,283.29,282.71,283.22,3874.0
2021-10-13 12:00:00,283.14,283.68,283.06,283.45,2950.0,283.14,283.68,283.06,283.45,2950.0
2021-10-13 12:10:00,283.4,283.4,283.06,283.06,2307.0,283.4,283.4,283.06,283.06,2307.0
2021-10-13 12:20:00,282.77,283.01,282.53,282.9,2127.0,282.77,283.01,282.53,282.9,2127.0
2021-10-13 12:30:00,282.84,282.84,282.41,282.67,1802.0,282.84,282.84,282.41,282.67,1802.0
2021-10-13 12:40:00,282.67,282.92,282.52,282.52,7759.0,282.67,282.92,282.52,282.52,7759.0
2021-10-13 12:50:00,282.56,282.57,282.38,282.56,1000.0,282.56,282.57,282.38,282.56,1000.0
2021-10-13 13:00:00,282.41,282.8,282.28,282.73,1874.0,282.41,282.8,282.28,282.73,1874.0
2021-10-13 13:10:00,282.66,283.02,282.66,282.91,1243.0,282.66,283.02,282.66,282.91,1243.0
2021-10-13 13:20:00,282.99,283.45,282.89,283.45,2000.0,282.99,283.45,282.89,283.45,2000.0
2021-10-13 13:30:00,283.29,284.02,283.29,283.98,4102.0,283.29,284.02,283.29,283.98,4102.0
2021-10-13 13:40:00,283.79,284.02,283.55,283.72,1730.0,283.79,284.02,283.55,283.72,1730.0
2021-10-13 13:50:00,283.68,283.8,283.52,283.57,2100.0,283.68,283.8,283.52,283.57,2100.0
2021-10-13 14:00:00,283.41,284.04,283.02,283.2,7542.0,283.41,284.04,283.02,283.2,7542.0
2021-10-13 14:10:00,283.13,283.61,283.13,283.43,2200.0,283.13,283.61,283.13,283.43,2200.0
2021-10-13 14:20:00,283.66,283.66,283.25,283.63,3146.0,283.66,283.66,283.25,283.63,3146.0
2021-10-13 14:30:00,283.47,283.47,283.18,283.24,2477.0,283.47,283.47,283.18,283.24,2477.0
2021-10-13 14:40:00,283.32,283.32,282.5,282.53,9056.0,283.32,283.32,282.5,282.53,9056.0
2021-10-13 14:50:00,282.6,282.98,282.22,282.67,18162.0,282.6,282.98,282.22,282.67,18162.0
2021-10-13 15:00:00,282.71,283.78,282.69,283.78,15607.0,282.71,283.78,282.69,283.78,15607.0
2021-10-13 15:10:00,283.82,284.11,283.71,284.02,3306.0,283.82,284.11,283.71,284.02,3306.0
2021-10-13 15:20:00,283.82,283.88,282.85,282.85,2084.0,283.82,283.88,282.85,282.85,2084.0
2021-10-13 15:30:00,282.99,283.23,282.98,283.14,3194.0,282.99,283.23,282.98,283.14,3194.0
2021-10-13 15:40:00,283.24,283.77,283.24,283.68,5668.0,283.24,283.77,283.24,283.68,5668.0
2021-10-13 15:50:00,283.66,284.06,283.39,283.82,35683.0,283.66,284.06,283.39,283.82,35683.0
2021-10-14 09:30:00,286.0,286.01,283.95,283.95,28054.0,286.0,286.01,283.95,283.95,28054.0
2021-10-14 09:40:00,284.06,284.62,283.69,283.96,6246.0,284.06,284.62,283.69,283.96,6246.0
2021-10-14 09:50:00,284.0,284.11,282.7,282.8,12672.0,284.0,284.11,282.7,282.8,12672.0
2021-10-14 10:00:00,282.95,283.65,282.65,283.16,14119.0,282.95,283.65,282.65,283.16,14119.0
2021-10-14 10:10:00,283.17,283.8,282.78,283.31,11244.0,283.17,283.8,282.78,283.31,11244.0
2021-10-14 10:20:00,283.5,283.98,283.09,283.25,16166.0,283.5,283.98,283.09,283.25,16166.0
2021-10-14 10:30:00,283.3,283.52,282.7,283.21,7316.0,283.3,283.52,282.7,283.21,7316.0
2021-10-14 10:40:00,283.32,283.7,282.82,283.57,13724.0,283.32,283.7,282.82,283.57,13724.0
2021-10-14 10:50:00,283.67,284.57,283.6,284.57,7315.0,283.67,284.57,283.6,284.57,7315.0
2021-10-14 11:00:00,284.65,285.04,284.65,284.85,6456.0,284.65,285.04,284.65,284.85,6456.0
2021-10-14 11:10:00,284.93,284.93,284.14,284.21,7398.0,284.93,284.93,284.14,284.21,7398.0
2021-10-14 11:20:00,284.27,285.66,284.27,285.58,13486.0,284.27,285.66,284.27,285.58,13486.0
2021-10-14 11:30:00,285.64,285.74,285.08,285.56,7247.0,285.64,285.74,285.08,285.56,7247.0
2021-10-14 11:40:00,285.65,286.36,285.53,286.36,12858.0,285.65,286.36,285.53,286.36,12858.0
2021-10-14 11:50:00,286.3,286.5,286.09,286.48,4500.0,286.3,286.5,286.09,286.48,4500.0
2021-10-14 12:00:00,286.5,286.84,286.09,286.3,6038.0,286.5,286.84,286.09,286.3,6038.0
2021-10-14 12:10:00,286.43,286.93,286.43,286.84,4585.0,286.43,286.93,286.43,286.84,4585.0
2021-10-14 12:20:00,286.87,287.28,286.78,286.9,4051.0,286.87,287.28,286.78,286.9,4051.0
2021-10-14 12:30:00,286.89,286.95,286.74,286.8,5072.0,286.89,286.95,286.74,286.8,5072.0
2021-10-14 12:40:00,286.7,286.74,286.13,286.53,2829.0,286.7,286.74,286.13,286.53,2829.0
2021-10-14 12:50:00,286.57,286.81,286.51,286.81,4036.0,286.57,286.81,286.51,286.81,4036.0
2021-10-14 13:00:00,286.77,287.08,286.62,286.73,3961.0,286.77,287.08,286.62,286.73,3961.0
2021-10-14 13:10:00,286.71,286.79,286.45,286.67,2500.0,286.71,286.79,286.45,286.67,2500.0
2021-10-14 13:20:00,286.8,287.2,286.62,287.12,5614.0,286.8,287.2,286.62,287.12,5614.0
2021-10-14 13:30:00,287.12,287.48,287.03,287.19,10076.0,287.12,287.48,287.03,287.19,10076.0
2021-10-14 13:40:00,287.09,287.93,287.09,287.39,10150.0,287.09,287.93,287.09,287.39,10150.0
2021-10-14 13:50:00,287.4,287.44,286.85,286.85,6921.0,287.4,287.44,286.85,286.85,6921.0
2021-10-14 14:00:00,286.96,287.13,286.86,286.98,6549.0,286.96,287.13,286.86,286.98,6549.0
2021-10-14 14:10:00,287.03,287.03,286.61,286.68,8680.0,287.03,287.03,286.61,286.68,8680.0
2021-10-14 14:20:00,286.56,286.8,286.56,286.69,5402.0,286.56,286.8,286.56,286.69,5402.0
2021-10-14 14:30:00,286.79,287.12,286.63,286.94,5670.0,286.79,287.12,286.63,286.94,5670.0
2021-10-14 14:40:00,286.85,286.85,286.34,286.63,3200.0,286.85,286.85,286.34,286.63,3200.0
2021-10-14 14:50:00,286.58,286.63,286.3,286.31,6465.0,286.58,286.63,286.3,286.31,6465.0
2021-10-14 15:00:00,286.4,286.49,285.88,285.88,4244.0,286.4,286.49,285.88,285.88,4244.0
2021-10-14 15:10:00,285.79,285.94,285.48,285.51,3419.0,285.79,285.94,285.48,285.51,3419.0
2021-10-14 15:20:00,285.48,285.67,284.82,285.1,5108.0,285.48,285.67,284.82,285.1,5108.0
2021-10-14 15:30:00,285.11,285.12,284.41,284.47,11671.0,285.11,285.12,284.41,284.47,11671.0
2021-10-14 15:40:00,284.5,285.26,284.38,285.09,13489.0,284.5,285.26,284.38,285.09,13489.0
2021-10-14 15:50:00,285.07,285.39,284.47,285.27,49123.0,285.07,285.39,284.47,285.27,49123.0
2021-10-15 09:30:00,284.55,286.0,278.68,279.6,87363.0,284.55,286.0,278.68,279.6,87363.0
2021-10-15 09:40:00,279.31,281.65,278.57,281.65,40358.0,279.31,281.65,278.57,281.65,40358.0
2021-10-15 09:50:00,281.43,282.2,280.24,281.68,30481.0,281.43,282.2,280.24,281.68,30481.0
2021-10-15 10:00:00,281.41,281.52,280.54,280.55,16881.0,281.41,281.52,280.54,280.55,16881.0
2021-10-15 10:10:00,280.36,281.68,280.36,281.37,16274.0,280.36,281.68,280.36,281.37,16274.0
2021-10-15 10:20:00,281.37,281.37,280.0,280.07,11937.0,281.37,281.37,280.0,280.07,11937.0
2021-10-15 10:30:00,279.97,280.83,279.54,280.22,17054.0,279.97,280.83,279.54,280.22,17054.0
2021-10-15 10:40:00,280.19,280.69,279.74,279.92,9673.0,280.19,280.69,279.74,279.92,9673.0
2021-10-15 10:50:00,279.9,280.67,279.75,279.75,15237.0,279.9,280.67,279.75,279.75,15237.0
2021-10-15 11:00:00,279.71,279.88,278.99,279.88,19027.0,279.71,279.88,278.99,279.88,19027.0
2021-10-15 11:10:00,279.89,280.11,279.77,280.11,4629.0,279.89,280.11,279.77,280.11,4629.0
2021-10-15 11:20:00,280.25,280.34,279.82,280.24,7524.0,280.25,280.34,279.82,280.24,7524.0
2021-10-15 11:30:00,280.23,281.1,280.05,281.1,7706.0,280.23,281.1,280.05,281.1,7706.0
2021-10-15 11:40:00,280.94,281.08,280.38,280.54,5646.0,280.94,281.08,280.38,280.54,5646.0
2021-10-15 11:50:00,280.35,280.57,279.92,280.1,6394.0,280.35,280.57,279.92,280.1,6394.0
2021-10-15 12:00:00,279.97,280.39,279.71,280.3,9535.0,279.97,280.39,279.71,280.3,9535.0
2021-10-15 12:10:00,280.31,280.84,280.12,280.78,4924.0,280.31,280.84,280.12,280.78,4924.0
2021-10-15 12:20:00,280.85,281.06,280.71,281.02,6827.0,280.85,281.06,280.71,281.02,6827.0
2021-10-15 12:30:00,280.95,281.01,280.49,280.57,6022.0,280.95,281.01,280.49,280.57,6022.0
2021-10-15 12:40:00,280.44,280.44,279.88,280.02,5372.0,280.44,280.44,279.88,280.02,5372.0
2021-10-15 12:50:00,280.04,280.56,279.57,280.48,28897.0,280.04,280.56,279.57,280.48,28897.0
2021-10-15 13:00:00,280.46,281.0,280.25,280.85,14410.0,280.46,281.0,280.25,280.85,14410.0
2021-10-15 13:10:00,280.78,281.01,280.48,280.5,12270.0,280.78,281.01,280.48,280.5,12270.0
2021-10-15 13:20:00,280.42,281.01,280.26,280.55,13314.0,280.42,281.01,280.26,280.55,13314.0
2021-10-15 13:30:00,280.53,281.12,280.42,280.83,15477.0,280.53,281.12,280.42,280.83,15477.0
2021-10-15 13:40:00,280.9,281.02,280.44,280.63,9075.0,280.9,281.02,280.44,280.63,9075.0
2021-10-15 13:50:00,280.69,280.98,280.5,280.98,3680.0,280.69,280.98,280.5,280.98,3680.0
2021-10-15 14:00:00,280.91,281.35,280.73,280.89,9439.0,280.91,281.35,280.73,280.89,9439.0
2021-10-15 14:10:00,280.94,281.03,280.65,280.93,8317.0,280.94,281.03,280.65,280.93,8317.0
2021-10-15 14:20:00,280.82,281.75,280.82,281.46,38539.0,280.82,281.75,280.82,281.46,38539.0
2021-10-15 14:30:00,281.38,281.39,280.7,281.11,11063.0,281.38,281.39,280.7,281.11,11063.0
2021-10-15 14:40:00,281.17,281.36,281.07,281.21,6362.0,281.17,281.36,281.07,281.21,6362.0
2021-10-15 14:50:00,281.15,281.15,280.57,280.95,10174.0,281.15,281.15,280.57,280.95,10174.0
2021-10-15 15:00:00,280.85,280.89,280.28,280.37,6800.0,280.85,280.89,280.28,280.37,6800.0
2021-10-15 15:10:00,280.39,280.77,280.37,280.56,11427.0,280.39,280.77,280.37,280.56,11427.0
2021-10-15 15:20:00,280.62,281.11,280.4,280.98,10264.0,280.62,281.11,280.4,280.98,10264.0
2021-10-15 15:30:00,280.99,281.3,280.69,280.92,20794.0,280.99,281.3,280.69,280.92,20794.0
2021-10-15 15:40:00,280.94,281.08,280.61,280.78,26357.0,280.94,281.08,280.61,280.78,26357.0
2021-10-15 15:50:00,280.73,281.25,280.31,281.19,121838.0,280.73,281.25,280.31,281.19,121838.0
2021-10-18 09:30:00,279.5,279.5,275.18,275.18,29238.0,279.5,279.5,275.18,275.18,29238.0
2021-10-18 09:40:00,275.0,275.18,272.16,274.1,35167.0,275.0,275.18,272.16,274.1,35167.0
2021-10-18 09:50:00,274.3,275.5,274.3,274.9,14493.0,274.3,275.5,274.3,274.9,14493.0
2021-10-18 10:00:00,275.0,275.08,274.23,274.7,15038.0,275.0,275.08,274.23,274.7,15038.0
2021-10-18 10:10:00,274.5,275.0,273.8,274.02,12577.0,274.5,275.0,273.8,274.02,12577.0
2021-10-18 10:20:00,274.05,274.05,272.81,272.95,14659.0,274.05,274.05,272.81,272.95,14659.0
2021-10-18 10:30:00,272.91,274.13,272.6,273.49,18955.0,272.91,274.13,272.6,273.49,18955.0
2021-10-18 10:40:00,273.54,273.54,272.66,272.91,20617.0,273.54,273.54,272.66,272.91,20617.0
2021-10-18 10:50:00,272.99,273.5,272.4,272.71,25782.0,272.99,273.5,272.4,272.71,25782.0
2021-10-18 11:00:00,272.7,272.78,271.65,271.7,42769.0,272.7,272.78,271.65,271.7,42769.0
2021-10-18 11:10:00,271.75,272.73,271.63,272.57,15373.0,271.75,272.73,271.63,272.57,15373.0
2021-10-18 11:20:00,272.55,272.71,272.16,272.3,24784.0,272.55,272.71,272.16,272.3,24784.0
2021-10-18 11:30:00,272.35,272.64,272.23,272.31,23734.0,272.35,272.64,272.23,272.31,23734.0
2021-10-18 11:40:00,272.19,272.29,271.6,271.6,15067.0,272.19,272.29,271.6,271.6,15067.0
2021-10-18 11:50:00,271.56,272.31,271.51,271.84,14441.0,271.56,272.31,271.51,271.84,14441.0
2021-10-18 12:00:00,271.8,271.98,271.37,271.49,11350.0,271.8,271.98,271.37,271.49,11350.0
2021-10-18 12:10:00,271.39,271.39,270.91,271.11,8337.0,271.39,271.39,270.91,271.11,8337.0
2021-10-18 12:20:00,271.19,271.23,270.6,270.73,18549.0,271.19,271.23,270.6,270.73,18549.0
2021-10-18 12:30:00,270.81,270.85,269.55,269.62,32489.0,270.81,270.85,269.55,269.62,32489.0
2021-10-18 12:40:00,269.81,270.26,269.19,269.29,15274.0,269.81,270.26,269.19,269.29,15274.0
2021-10-18 12:50:00,269.42,270.61,269.39,269.92,13496.0,269.42,270.61,269.39,269.92,13496.0
2021-10-18 13:00:00,270.11,270.5,269.87,270.47,10845.0,270.11,270.5,269.87,270.47,10845.0
2021-10-18 13:10:00,270.52,271.93,270.52,271.46,39093.0,270.52,271.93,270.52,271.46,39093.0
2021-10-18 13:20:00,271.5,271.5,271.06,271.3,4485.0,271.5,271.5,271.06,271.3,4485.0
2021-10-18 13:30:00,271.33,271.38,271.02,271.11,8226.0,271.33,271.38,271.02,271.11,8226.0
2021-10-18 13:40:00,271.15,271.22,270.23,270.31,9512.0,271.15,271.22,270.23,270.31,9512.0
2021-10-18 13:50:00,270.25,270.47,269.9,270.29,11300.0,270.25,270.47,269.9,270.29,11300.0
2021-10-18 14:00:00,270.38,271.39,270.38,271.1,21280.0,270.38,271.39,270.38,271.1,21280.0
2021-10-18 14:10:00,270.98,271.08,270.58,270.66,12864.0,270.98,271.08,270.58,270.66,12864.0
2021-10-18 14:20:00,270.56,270.8,270.5,270.75,12655.0,270.56,270.8,270.5,270.75,12655.0
2021-10-18 14:30:00,270.79,271.4,270.71,271.11,10924.0,270.79,271.4,270.71,271.11,10924.0
2021-10-18 14:40:00,271.09,271.36,270.75,270.93,7604.0,271.09,271.36,270.75,270.93,7604.0
2021-10-18 14:50:00,270.8,270.89,270.4,270.78,8412.0,270.8,270.89,270.4,270.78,8412.0
2021-10-18 15:00:00,270.78,270.95,270.29,270.3,9595.0,270.78,270.95,270.29,270.3,9595.0
2021-10-18 15:10:00,270.34,271.14,270.33,270.86,28966.0,270.34,271.14,270.33,270.86,28966.0
2021-10-18 15:20:00,270.83,271.09,270.5,270.7,15903.0,270.83,271.09,270.5,270.7,15903.0
2021-10-18 15:30:00,270.78,271.1,270.62,270.62,32978.0,270.78,271.1,270.62,270.62,32978.0
2021-10-18 15:40:00,270.63,270.78,270.03,270.73,65927.0,270.63,270.78,270.03,270.73,65927.0
2021-10-18 15:50:00,270.78,270.79,269.5,269.74,121543.0,270.78,270.79,269.5,269.74,121543.0
2021-10-19 09:30:00,270.0,271.59,270.0,270.75,34331.0,270.0,271.59,270.0,270.75,34331.0
2021-10-19 09:40:00,270.57,270.68,267.56,268.45,30808.0,270.57,270.68,267.56,268.45,30808.0
2021-10-19 09:50:00,268.64,270.16,268.05,269.51,44231.0,268.64,270.16,268.05,269.51,44231.0
2021-10-19 10:00:00,269.74,271.36,269.74,271.21,24167.0,269.74,271.36,269.74,271.21,24167.0
2021-10-19 10:10:00,271.13,271.6,270.71,271.12,12165.0,271.13,271.6,270.71,271.12,12165.0
2021-10-19 10:20:00,271.12,271.66,270.76,270.76,20288.0,271.12,271.66,270.76,270.76,20288.0
2021-10-19 10:30:00,270.79,271.0,269.75,270.0,19880.0,270.79,271.0,269.75,270.0,19880.0
2021-10-19 10:40:00,270.06,271.12,269.91,270.87,12501.0,270.06,271.12,269.91,270.87,12501.0
2021-10-19 10:50:00,270.87,271.09,270.01,270.08,36477.0,270.87,271.09,270.01,270.08,36477.0
2021-10-19 11:00:00,270.17,270.9,270.03,270.89,13916.0,270.17,270.9,270.03,270.89,13916.0
2021-10-19 11:10:00,270.89,271.28,270.74,271.06,15102.0,270.89,271.28,270.74,271.06,15102.0
2021-10-19 11:20:00,271.06,271.1,270.5,270.97,12598.0,271.06,271.1,270.5,270.97,12598.0
2021-10-19 11:30:00,271.08,271.08,269.53,269.54,12078.0,271.08,271.08,269.53,269.54,12078.0
2021-10-19 11:40:00,269.54,270.0,269.24,269.51,9764.0,269.54,270.0,269.24,269.51,9764.0
2021-10-19 11:50:00,269.48,269.48,268.94,269.04,20262.0,269.48,269.48,268.94,269.04,20262.0
2021-10-19 12:00:00,269.1,270.1,268.95,269.61,11944.0,269.1,270.1,268.95,269.61,11944.0
2021-10-19 12:10:00,269.85,270.07,269.29,269.29,9697.0,269.85,270.07,269.29,269.29,9697.0
2021-10-19 12:20:00,269.35,269.66,268.85,269.55,13506.0,269.35,269.66,268.85,269.55,13506.0
2021-10-19 12:30:00,269.55,269.55,268.75,268.76,10621.0,269.55,269.55,268.75,268.76,10621.0
2021-10-19 12:40:00,268.89,269.67,268.58,269.67,11388.0,268.89,269.67,268.58,269.67,11388.0
2021-10-19 12:50:00,269.53,269.54,269.07,269.54,9106.0,269.53,269.54,269.07,269.54,9106.0
2021-10-19 13:00:00,269.5,269.5,268.95,269.15,24338.0,269.5,269.5,268.95,269.15,24338.0
2021-10-19 13:10:00,269.15,269.23,268.43,268.57,24565.0,269.15,269.23,268.43,268.57,24565.0
2021-10-19 13:20:00,268.65,268.98,268.44,268.57,11599.0,268.65,268.98,268.44,268.57,11599.0
2021-10-19 13:30:00,268.57,268.62,268.4,268.41,13265.0,268.57,268.62,268.4,268.41,13265.0
2021-10-19 13:40:00,268.39,268.42,267.8,268.22,12041.0,268.39,268.42,267.8,268.22,12041.0
2021-10-19 13:50:00,268.21,268.34,267.42,267.47,29142.0,268.21,268.34,267.42,267.47,29142.0
2021-10-19 14:00:00,267.59,267.82,266.83,267.33,34713.0,267.59,267.82,266.83,267.33,34713.0
2021-10-19 14:10:00,267.25,267.66,266.69,267.2,44837.0,267.25,267.66,266.69,267.2,44837.0
2021-10-19 14:20:00,267.32,268.0,267.0,267.53,21509.0,267.32,268.0,267.0,267.53,21509.0
2021-10-19 14:30:00,267.56,267.86,267.29,267.38,17565.0,267.56,267.86,267.29,267.38,17565.0
2021-10-19 14:40:00,267.38,267.45,267.06,267.23,26282.0,267.38,267.45,267.06,267.23,26282.0
2021-10-19 14:50:00,267.19,267.65,267.0,267.39,29721.0,267.19,267.65,267.0,267.39,29721.0
2021-10-19 15:00:00,267.45,267.54,267.0,267.07,33077.0,267.45,267.54,267.0,267.07,33077.0
2021-10-19 15:10:00,267.05,268.16,266.96,267.97,20278.0,267.05,268.16,266.96,267.97,20278.0
2021-10-19 15:20:00,267.94,268.42,267.55,267.63,32832.0,267.94,268.42,267.55,267.63,32832.0
2021-10-19 15:30:00,267.64,267.73,267.1,267.12,31079.0,267.64,267.73,267.1,267.12,31079.0
2021-10-19 15:40:00,267.17,267.3,266.3,266.6,41321.0,267.17,267.3,266.3,266.6,41321.0
2021-10-19 15:50:00,266.66,268.28,266.66,268.12,194087.0,266.66,268.28,266.66,268.12,194087.0
2021-10-20 09:30:00,270.11,277.87,270.11,273.63,165014.0,270.11,277.87,270.11,273.63,165014.0
2021-10-20 09:40:00,274.0,274.87,271.47,271.99,58146.0,274.0,274.87,271.47,271.99,58146.0
2021-10-20 09:50:00,271.98,273.85,271.98,272.92,34997.0,271.98,273.85,271.98,272.92,34997.0
2021-10-20 10:00:00,272.81,273.25,271.72,272.77,27291.0,272.81,273.25,271.72,272.77,27291.0
2021-10-20 10:10:00,272.64,273.12,268.73,269.78,36356.0,272.64,273.12,268.73,269.78,36356.0
2021-10-20 10:20:00,270.07,270.96,269.34,269.36,27142.0,270.07,270.96,269.34,269.36,27142.0
2021-10-20 10:30:00,269.3,270.83,269.1,270.82,25210.0,269.3,270.83,269.1,270.82,25210.0
2021-10-20 10:40:00,270.7,270.72,269.15,270.01,22299.0,270.7,270.72,269.15,270.01,22299.0
2021-10-20 10:50:00,270.29,270.6,269.79,270.17,15061.0,270.29,270.6,269.79,270.17,15061.0
2021-10-20 11:00:00,270.21,270.31,268.68,268.99,31312.0,270.21,270.31,268.68,268.99,31312.0
2021-10-20 11:10:00,268.81,269.27,268.31,269.0,29414.0,268.81,269.27,268.31,269.0,29414.0
2021-10-20 11:20:00,269.01,269.25,268.33,269.02,6725.0,269.01,269.25,268.33,269.02,6725.0
2021-10-20 11:30:00,269.0,269.41,268.8,269.17,30071.0,269.0,269.41,268.8,269.17,30071.0
2021-10-20 11:40:00,268.98,269.38,268.93,268.98,22675.0,268.98,269.38,268.93,268.98,22675.0
2021-10-20 11:50:00,268.99,269.16,268.75,268.88,13484.0,268.99,269.16,268.75,268.88,13484.0
2021-10-20 12:00:00,268.89,269.15,268.32,268.35,26093.0,268.89,269.15,268.32,268.35,26093.0
2021-10-20 12:10:00,268.35,269.04,268.32,268.89,14286.0,268.35,269.04,268.32,268.89,14286.0
2021-10-20 12:20:00,268.89,269.1,268.79,268.89,17505.0,268.89,269.1,268.79,268.89,17505.0
2021-10-20 12:30:00,268.97,269.11,268.52,268.6,27626.0,268.97,269.11,268.52,268.6,27626.0
2021-10-20 12:40:00,268.68,268.96,268.0,268.0,13907.0,268.68,268.96,268.0,268.0,13907.0
2021-10-20 12:50:00,268.2,268.34,267.7,268.08,29428.0,268.2,268.34,267.7,268.08,29428.0
2021-10-20 13:00:00,268.02,268.09,266.8,267.1,29622.0,268.02,268.09,266.8,267.1,29622.0
2021-10-20 13:10:00,267.16,267.74,267.0,267.73,23720.0,267.16,267.74,267.0,267.73,23720.0
2021-10-20 13:20:00,267.7,268.09,267.31,267.49,9850.0,267.7,268.09,267.31,267.49,9850.0
2021-10-20 13:30:00,267.36,267.94,267.13,267.81,11830.0,267.36,267.94,267.13,267.81,11830.0
2021-10-20 13:40:00,267.56,267.78,267.36,267.77,6775.0,267.56,267.78,267.36,267.77,6775.0
2021-10-20 13:50:00,267.77,267.96,267.47,267.95,13304.0,267.77,267.96,267.47,267.95,13304.0
2021-10-20 14:00:00,267.79,268.26,266.89,267.06,50706.0,267.79,268.26,266.89,267.06,50706.0
2021-10-20 14:10:00,267.08,267.12,266.87,266.91,15604.0,267.08,267.12,266.87,266.91,15604.0
2021-10-20 14:20:00,266.94,267.1,266.71,266.83,12850.0,266.94,267.1,266.71,266.83,12850.0
2021-10-20 14:30:00,266.92,267.05,266.68,266.9,16052.0,266.92,267.05,266.68,266.9,16052.0
2021-10-20 14:40:00,266.97,266.97,266.6,266.74,13875.0,266.97,266.97,266.6,266.74,13875.0
2021-10-20 14:50:00,266.69,266.98,265.75,266.98,44753.0,266.69,266.98,265.75,266.98,44753.0
2021-10-20 15:00:00,266.87,267.34,266.4,267.19,25105.0,266.87,267.34,266.4,267.19,25105.0
2021-10-20 15:10:00,267.19,267.55,266.83,266.87,23345.0,267.19,267.55,266.83,266.87,23345.0
2021-10-20 15:20:00,266.78,267.07,266.6,266.65,22937.0,266.78,267.07,266.6,266.65,22937.0
2021-10-20 15:30:00,266.69,266.7,265.4,265.77,45200.0,266.69,266.7,265.4,265.77,45200.0
2021-10-20 15:40:00,265.87,266.27,264.84,264.95,48720.0,265.87,266.27,264.84,264.95,48720.0
2021-10-20 15:50:00,264.85,266.77,264.78,266.57,201487.0,264.85,266.77,264.78,266.57,201487.0
2021-10-21 09:30:00,266.3,268.85,266.29,267.82,54222.0,266.3,268.85,266.29,267.82,54222.0
2021-10-21 09:40:00,267.96,270.97,267.72,270.08,60856.0,267.96,270.97,267.72,270.08,60856.0
2021-10-21 09:50:00,270.15,270.5,268.98,269.46,37296.0,270.15,270.5,268.98,269.46,37296.0
2021-10-21 10:00:00,269.63,270.8,269.0,270.79,31385.0,269.63,270.8,269.0,270.79,31385.0
2021-10-21 10:10:00,270.7,270.95,270.09,270.63,21891.0,270.7,270.95,270.09,270.63,21891.0
2021-10-21 10:20:00,270.79,270.81,268.56,269.04,31843.0,270.79,270.81,268.56,269.04,31843.0
2021-10-21 10:30:00,268.88,269.89,268.5,268.9,30670.0,268.88,269.89,268.5,268.9,30670.0
2021-10-21 10:40:00,269.21,269.42,268.71,269.09,11737.0,269.21,269.42,268.71,269.09,11737.0
2021-10-21 10:50:00,269.3,270.72,268.95,270.48,19049.0,269.3,270.72,268.95,270.48,19049.0
2021-10-21 11:00:00,270.49,271.0,270.02,270.6,27852.0,270.49,271.0,270.02,270.6,27852.0
2021-10-21 11:10:00,270.53,270.85,270.21,270.64,15569.0,270.53,270.85,270.21,270.64,15569.0
2021-10-21 11:20:00,270.47,270.79,269.91,270.41,10462.0,270.47,270.79,269.91,270.41,10462.0
2021-10-21 11:30:00,270.45,270.81,269.95,270.27,22288.0,270.45,270.81,269.95,270.27,22288.0
2021-10-21 11:40:00,270.21,271.0,270.21,270.93,9510.0,270.21,271.0,270.21,270.93,9510.0
2021-10-21 11:50:00,270.99,271.65,270.83,271.5,14468.0,270.99,271.65,270.83,271.5,14468.0
2021-10-21 12:00:00,271.51,271.94,271.18,271.63,11863.0,271.51,271.94,271.18,271.63,11863.0
2021-10-21 12:10:00,271.6,271.71,271.14,271.25,9950.0,271.6,271.71,271.14,271.25,9950.0
2021-10-21 12:20:00,271.32,271.4,270.48,270.94,10737.0,271.32,271.4,270.48,270.94,10737.0
2021-10-21 12:30:00,270.87,271.18,270.48,271.09,14747.0,270.87,271.18,270.48,271.09,14747.0
2021-10-21 12:40:00,271.15,271.47,270.64,270.64,8711.0,271.15,271.47,270.64,270.64,8711.0
2021-10-21 12:50:00,270.93,271.35,270.7,270.99,6249.0,270.93,271.35,270.7,270.99,6249.0
2021-10-21 13:00:00,271.09,271.19,270.31,270.81,6255.0,271.09,271.19,270.31,270.81,6255.0
2021-10-21 13:10:00,270.77,271.1,270.49,271.0,4962.0,270.77,271.1,270.49,271.0,4962.0
2021-10-21 13:20:00,271.09,271.2,270.75,270.92,6654.0,271.09,271.2,270.75,270.92,6654.0
2021-10-21 13:30:00,270.94,270.94,270.66,270.79,5710.0,270.94,270.94,270.66,270.79,5710.0
2021-10-21 13:40:00,270.8,270.8,270.4,270.75,6981.0,270.8,270.8,270.4,270.75,6981.0
2021-10-21 13:50:00,270.74,271.0,270.51,270.97,7355.0,270.74,271.0,270.51,270.97,7355.0
2021-10-21 14:00:00,271.04,271.09,270.56,270.85,7750.0,271.04,271.09,270.56,270.85,7750.0
2021-10-21 14:10:00,270.82,271.12,270.54,271.05,10502.0,270.82,271.12,270.54,271.05,10502.0
2021-10-21 14:20:00,271.2,271.22,270.86,270.99,11360.0,271.2,271.22,270.86,270.99,11360.0
2021-10-21 14:30:00,270.99,271.13,270.39,270.42,14362.0,270.99,271.13,270.39,270.42,14362.0
2021-10-21 14:40:00,270.33,270.76,270.12,270.66,7257.0,270.33,270.76,270.12,270.66,7257.0
2021-10-21 14:50:00,270.66,270.95,270.31,270.71,10621.0,270.66,270.95,270.31,270.71,10621.0
2021-10-21 15:00:00,270.6,271.13,270.6,271.09,13240.0,270.6,271.13,270.6,271.09,13240.0
2021-10-21 15:10:00,271.08,271.4,270.37,271.09,20734.0,271.08,271.4,270.37,271.09,20734.0
2021-10-21 15:20:00,271.0,271.33,270.74,271.02,17592.0,271.0,271.33,270.74,271.02,17592.0
2021-10-21 15:30:00,271.13,271.48,270.79,271.42,25209.0,271.13,271.48,270.79,271.42,25209.0
2021-10-21 15:40:00,271.42,271.42,270.13,270.24,23006.0,271.42,271.42,270.13,270.24,23006.0
2021-10-21 15:50:00,270.89,271.0,269.82,270.1,73825.0,270.89,271.0,269.82,270.1,73825.0
2021-10-22 09:30:00,269.38,270.37,267.05,267.42,30445.0,269.38,270.37,267.05,267.42,30445.0
2021-10-22 09:40:00,267.71,268.74,267.33,268.24,14247.0,267.71,268.74,267.33,268.24,14247.0
2021-10-22 09:50:00,268.17,268.73,267.69,267.69,5850.0,268.17,268.73,267.69,267.69,5850.0
2021-10-22 10:00:00,267.84,268.02,267.16,267.68,9162.0,267.84,268.02,267.16,267.68,9162.0
2021-10-22 10:10:00,267.71,267.74,266.92,267.09,8931.0,267.71,267.74,266.92,267.09,8931.0
2021-10-22 10:20:00,266.9,266.9,266.35,266.76,12302.0,266.9,266.9,266.35,266.76,12302.0
2021-10-22 10:30:00,266.93,267.13,266.49,267.13,6600.0,266.93,267.13,266.49,267.13,6600.0
2021-10-22 10:40:00,267.02,267.02,266.14,266.14,6549.0,267.02,267.02,266.14,266.14,6549.0
2021-10-22 10:50:00,266.14,266.28,265.61,265.96,13512.0,266.14,266.28,265.61,265.96,13512.0
2021-10-22 11:00:00,265.94,266.37,265.8,265.8,3908.0,265.94,266.37,265.8,265.8,3908.0
2021-10-22 11:10:00,265.89,266.21,265.4,266.02,15048.0,265.89,266.21,265.4,266.02,15048.0
2021-10-22 11:20:00,266.07,266.25,265.1,265.77,10535.0,266.07,266.25,265.1,265.77,10535.0
2021-10-22 11:30:00,265.61,266.2,265.61,266.03,7796.0,265.61,266.2,265.61,266.03,7796.0
2021-10-22 11:40:00,265.99,266.28,265.77,265.88,9086.0,265.99,266.28,265.77,265.88,9086.0
2021-10-22 11:50:00,265.79,265.79,264.75,264.91,11409.0,265.79,265.79,264.75,264.91,11409.0
2021-10-22 12:00:00,264.88,265.7,264.43,265.7,10963.0,264.88,265.7,264.43,265.7,10963.0
2021-10-22 12:10:00,265.61,265.8,265.11,265.4,6455.0,265.61,265.8,265.11,265.4,6455.0
2021-10-22 12:20:00,265.24,265.85,265.16,265.85,4700.0,265.24,265.85,265.16,265.85,4700.0
2021-10-22 12:30:00,265.81,265.93,265.6,265.64,5200.0,265.81,265.93,265.6,265.64,5200.0
2021-10-22 12:40:00,265.58,265.76,265.36,265.58,10555.0,265.58,265.76,265.36,265.58,10555.0
2021-10-22 12:50:00,265.63,265.64,265.34,265.52,4520.0,265.63,265.64,265.34,265.52,4520.0
2021-10-22 13:00:00,265.47,265.47,264.53,264.79,9751.0,265.47,265.47,264.53,264.79,9751.0
2021-10-22 13:10:00,264.66,264.93,264.35,264.79,11534.0,264.66,264.93,264.35,264.79,11534.0
2021-10-22 13:20:00,264.89,265.25,264.68,265.22,17764.0,264.89,265.25,264.68,265.22,17764.0
2021-10-22 13:30:00,265.36,266.07,265.28,265.79,7783.0,265.36,266.07,265.28,265.79,7783.0
2021-10-22 13:40:00,265.8,265.98,265.6,265.82,4409.0,265.8,265.98,265.6,265.82,4409.0
2021-10-22 13:50:00,265.68,266.12,265.39,265.59,9342.0,265.68,266.12,265.39,265.59,9342.0
2021-10-22 14:00:00,265.33,265.59,265.28,265.59,4010.0,265.33,265.59,265.28,265.59,4010.0
2021-10-22 14:10:00,265.38,265.38,264.89,265.32,2847.0,265.38,265.38,264.89,265.32,2847.0
2021-10-22 14:20:00,265.2,265.37,265.08,265.12,2240.0,265.2,265.37,265.08,265.12,2240.0
2021-10-22 14:30:00,265.21,265.39,265.11,265.12,5525.0,265.21,265.39,265.11,265.12,5525.0
2021-10-22 14:40:00,265.09,265.12,264.93,264.93,3400.0,265.09,265.12,264.93,264.93,3400.0
2021-10-22 14:50:00,265.04,265.05,264.75,264.75,7601.0,265.04,265.05,264.75,264.75,7601.0
2021-10-22 15:00:00,264.75,264.99,264.62,264.67,7317.0,264.75,264.99,264.62,264.67,7317.0
2021-10-22 15:10:00,264.62,265.22,264.38,265.0,35964.0,264.62,265.22,264.38,265.0,35964.0
2021-10-22 15:20:00,264.96,265.11,264.84,264.97,5970.0,264.96,265.11,264.84,264.97,5970.0
2021-10-22 15:30:00,265.02,265.2,264.75,264.95,20416.0,265.02,265.2,264.75,264.95,20416.0
2021-10-22 15:40:00,264.89,265.36,264.74,265.28,14858.0,264.89,265.36,264.74,265.28,14858.0
2021-10-22 15:50:00,265.17,265.35,264.71,264.8,75779.0,265.17,265.35,264.71,264.8,75779.0
2021-10-25 09:30:00,265.99,267.0,265.43,265.55,50964.0,265.99,267.0,265.43,265.55,50964.0
2021-10-25 09:40:00,265.55,267.35,265.0,266.95,25276.0,265.55,267.35,265.0,266.95,25276.0
2021-10-25 09:50:00,266.88,267.62,266.32,267.19,29371.0,266.88,267.62,266.32,267.19,29371.0
2021-10-25 10:00:00,267.26,267.53,266.83,267.1,10206.0,267.26,267.53,266.83,267.1,10206.0
2021-10-25 10:10:00,266.91,267.17,266.36,266.63,12170.0,266.91,267.17,266.36,266.63,12170.0
2021-10-25 10:20:00,266.52,266.88,266.31,266.88,6886.0,266.52,266.88,266.31,266.88,6886.0
2021-10-25 10:30:00,266.83,267.25,266.79,267.1,6006.0,266.83,267.25,266.79,267.1,6006.0
2021-10-25 10:40:00,266.87,267.01,266.67,266.75,2542.0,266.87,267.01,266.67,266.75,2542.0
2021-10-25 10:50:00,266.69,266.75,266.48,266.6,6995.0,266.69,266.75,266.48,266.6,6995.0
2021-10-25 11:00:00,266.5,267.0,266.5,266.83,7589.0,266.5,267.0,266.5,266.83,7589.0
2021-10-25 11:10:00,266.77,266.92,266.3,266.49,6264.0,266.77,266.92,266.3,266.49,6264.0
2021-10-25 11:20:00,266.47,266.91,266.42,266.42,8422.0,266.47,266.91,266.42,266.42,8422.0
2021-10-25 11:30:00,266.56,267.34,266.49,267.34,22278.0,266.56,267.34,266.49,267.34,22278.0
2021-10-25 11:40:00,267.4,267.62,267.4,267.56,7097.0,267.4,267.62,267.4,267.56,7097.0
2021-10-25 11:50:00,267.66,269.23,267.65,269.16,14038.0,267.66,269.23,267.65,269.16,14038.0
2021-10-25 12:00:00,269.18,270.48,269.06,269.93,11625.0,269.18,270.48,269.06,269.93,11625.0
2021-10-25 12:10:00,269.91,270.14,269.46,269.69,9043.0,269.91,270.14,269.46,269.69,9043.0
2021-10-25 12:20:00,269.68,269.7,269.47,269.62,4840.0,269.68,269.7,269.47,269.62,4840.0
2021-10-25 12:30:00,269.6,269.74,269.27,269.42,5164.0,269.6,269.74,269.27,269.42,5164.0
2021-10-25 12:40:00,269.5,269.9,269.32,269.9,5732.0,269.5,269.9,269.32,269.9,5732.0
2021-10-25 12:50:00,269.93,269.95,269.67,269.93,10400.0,269.93,269.95,269.67,269.93,10400.0
2021-10-25 13:00:00,269.94,270.55,269.84,270.18,12509.0,269.94,270.55,269.84,270.18,12509.0
2021-10-25 13:10:00,270.27,270.55,270.12,270.47,9842.0,270.27,270.55,270.12,270.47,9842.0
2021-10-25 13:20:00,270.41,271.51,270.4,271.06,32384.0,270.41,271.51,270.4,271.06,32384.0
2021-10-25 13:30:00,271.07,271.07,270.61,270.7,6982.0,271.07,271.07,270.61,270.7,6982.0
2021-10-25 13:40:00,270.65,270.8,270.05,270.41,15026.0,270.65,270.8,270.05,270.41,15026.0
2021-10-25 13:50:00,270.54,270.58,270.32,270.47,7900.0,270.54,270.58,270.32,270.47,7900.0
2021-10-25 14:00:00,270.38,270.6,270.23,270.36,6664.0,270.38,270.6,270.23,270.36,6664.0
2021-10-25 14:10:00,270.36,270.4,270.02,270.17,6734.0,270.36,270.4,270.02,270.17,6734.0
2021-10-25 14:20:00,270.21,270.45,270.21,270.36,7800.0,270.21,270.45,270.21,270.36,7800.0
2021-10-25 14:30:00,270.31,270.56,270.02,270.16,18817.0,270.31,270.56,270.02,270.16,18817.0
2021-10-25 14:40:00,270.2,270.63,270.11,270.51,19816.0,270.2,270.63,270.11,270.51,19816.0
2021-10-25 14:50:00,270.61,270.7,270.39,270.61,12238.0,270.61,270.7,270.39,270.61,12238.0
2021-10-25 15:00:00,270.61,270.62,270.32,270.49,9036.0,270.61,270.62,270.32,270.49,9036.0
2021-10-25 15:10:00,270.51,270.61,270.3,270.43,14937.0,270.51,270.61,270.3,270.43,14937.0
2021-10-25 15:20:00,270.44,270.71,270.44,270.46,8618.0,270.44,270.71,270.44,270.46,8618.0
2021-10-25 15:30:00,270.42,270.5,270.19,270.21,22520.0,270.42,270.5,270.19,270.21,22520.0
2021-10-25 15:40:00,270.17,270.17,269.6,270.05,31008.0,270.17,270.17,269.6,270.05,31008.0
2021-10-25 15:50:00,270.0,270.13,269.74,269.94,78587.0,270.0,270.13,269.74,269.94,78587.0
2021-10-26 09:30:00,269.88,270.42,268.34,269.1,27386.0,269.88,270.42,268.34,269.1,27386.0
2021-10-26 09:40:00,269.56,269.56,267.43,267.73,23515.0,269.56,269.56,267.43,267.73,23515.0
2021-10-26 09:50:00,267.79,268.13,267.02,267.16,14823.0,267.79,268.13,267.02,267.16,14823.0
2021-10-26 10:00:00,267.29,268.87,267.02,268.87,35908.0,267.29,268.87,267.02,268.87,35908.0
2021-10-26 10:10:00,268.88,271.32,268.88,270.85,28783.0,268.88,271.32,268.88,270.85,28783.0
2021-10-26 10:20:00,270.86,271.12,270.35,270.76,24557.0,270.86,271.12,270.35,270.76,24557.0
2021-10-26 10:30:00,270.62,271.1,270.43,270.83,15830.0,270.62,271.1,270.43,270.83,15830.0
2021-10-26 10:40:00,270.83,271.2,270.72,270.89,30145.0,270.83,271.2,270.72,270.89,30145.0
2021-10-26 10:50:00,270.83,271.47,270.61,271.47,18010.0,270.83,271.47,270.61,271.47,18010.0
2021-10-26 11:00:00,271.57,272.43,271.17,271.8,15783.0,271.57,272.43,271.17,271.8,15783.0
2021-10-26 11:10:00,271.54,272.01,270.78,271.06,13337.0,271.54,272.01,270.78,271.06,13337.0
2021-10-26 11:20:00,270.99,272.36,270.99,272.35,134128.0,270.99,272.36,270.99,272.35,134128.0
2021-10-26 11:30:00,272.25,272.6,271.3,272.55,17895.0,272.25,272.6,271.3,272.55,17895.0
2021-10-26 11:40:00,272.61,272.74,272.07,272.46,17811.0,272.61,272.74,272.07,272.46,17811.0
2021-10-26 11:50:00,272.33,272.48,272.0,272.48,6945.0,272.33,272.48,272.0,272.48,6945.0
2021-10-26 12:00:00,272.4,272.48,271.93,272.0,13150.0,272.4,272.48,271.93,272.0,13150.0
2021-10-26 12:10:00,271.97,272.1,271.17,271.18,9240.0,271.97,272.1,271.17,271.18,9240.0
2021-10-26 12:20:00,271.13,271.75,271.12,271.55,5061.0,271.13,271.75,271.12,271.55,5061.0
2021-10-26 12:30:00,271.55,271.55,270.0,270.2,33541.0,271.55,271.55,270.0,270.2,33541.0
2021-10-26 12:40:00,270.28,271.57,270.0,271.53,7809.0,270.28,271.57,270.0,271.53,7809.0
2021-10-26 12:50:00,271.56,272.5,271.44,272.29,14542.0,271.56,272.5,271.44,272.29,14542.0
2021-10-26 13:00:00,272.11,272.43,271.98,272.29,12273.0,272.11,272.43,271.98,272.29,12273.0
2021-10-26 13:10:00,272.25,272.55,271.91,272.37,9399.0,272.25,272.55,271.91,272.37,9399.0
2021-10-26 13:20:00,272.38,273.5,272.24,273.19,13513.0,272.38,273.5,272.24,273.19,13513.0
2021-10-26 13:30:00,273.24,273.64,272.69,272.75,8475.0,273.24,273.64,272.69,272.75,8475.0
2021-10-26 13:40:00,272.79,273.11,272.66,273.02,20614.0,272.79,273.11,272.66,273.02,20614.0
2021-10-26 13:50:00,272.97,273.09,272.04,272.97,30727.0,272.97,273.09,272.04,272.97,30727.0
2021-10-26 14:00:00,273.02,273.1,272.0,272.0,12585.0,273.02,273.1,272.0,272.0,12585.0
2021-10-26 14:10:00,272.08,273.06,271.81,273.06,14761.0,272.08,273.06,271.81,273.06,14761.0
2021-10-26 14:20:00,273.1,273.16,272.45,272.47,16581.0,273.1,273.16,272.45,272.47,16581.0
2021-10-26 14:30:00,272.52,272.6,272.09,272.12,10074.0,272.52,272.6,272.09,272.12,10074.0
2021-10-26 14:40:00,272.23,272.55,272.14,272.37,20147.0,272.23,272.55,272.14,272.37,20147.0
2021-10-26 14:50:00,272.43,273.15,272.26,272.74,31498.0,272.43,273.15,272.26,272.74,31498.0
2021-10-26 15:00:00,272.85,273.35,272.66,272.88,33819.0,272.85,273.35,272.66,272.88,33819.0
2021-10-26 15:10:00,272.89,273.27,272.59,273.08,17615.0,272.89,273.27,272.59,273.08,17615.0
2021-10-26 15:20:00,273.19,273.37,272.14,272.14,14528.0,273.19,273.37,272.14,272.14,14528.0
2021-10-26 15:30:00,272.33,272.33,271.68,271.8,15870.0,272.33,272.33,271.68,271.8,15870.0
2021-10-26 15:40:00,271.93,272.54,271.89,272.54,20457.0,271.93,272.54,271.89,272.54,20457.0
2021-10-26 15:50:00,272.7,273.0,271.1,271.11,69733.0,272.7,273.0,271.1,271.11,69733.0
2021-10-27 09:30:00,270.17,270.6,267.0,267.0,24242.0,270.17,270.6,267.0,267.0,24242.0
2021-10-27 09:40:00,266.96,266.96,265.1,265.97,27993.0,266.96,266.96,265.1,265.97,27993.0
2021-10-27 09:50:00,266.58,266.58,264.46,265.34,31007.0,266.58,266.58,264.46,265.34,31007.0
2021-10-27 10:00:00,265.3,265.57,264.72,265.27,10937.0,265.3,265.57,264.72,265.27,10937.0
2021-10-27 10:10:00,265.31,265.91,264.25,264.6,9860.0,265.31,265.91,264.25,264.6,9860.0
2021-10-27 10:20:00,264.56,264.6,263.0,263.49,33806.0,264.56,264.6,263.0,263.49,33806.0
2021-10-27 10:30:00,263.44,264.61,263.43,264.23,12057.0,263.44,264.61,263.43,264.23,12057.0
2021-10-27 10:40:00,264.08,264.17,263.02,263.13,17742.0,264.08,264.17,263.02,263.13,17742.0
2021-10-27 10:50:00,263.05,263.68,262.5,262.8,15584.0,263.05,263.68,262.5,262.8,15584.0
2021-10-27 11:00:00,262.68,262.75,260.85,261.0,41444.0,262.68,262.75,260.85,261.0,41444.0
2021-10-27 11:10:00,261.05,262.36,260.68,262.19,38310.0,261.05,262.36,260.68,262.19,38310.0
2021-10-27 11:20:00,262.19,263.06,261.87,262.21,15202.0,262.19,263.06,261.87,262.21,15202.0
2021-10-27 11:30:00,262.0,262.69,261.77,262.51,8933.0,262.0,262.69,261.77,262.51,8933.0
2021-10-27 11:40:00,262.6,262.73,261.56,261.56,7292.0,262.6,262.73,261.56,261.56,7292.0
2021-10-27 11:50:00,261.64,261.81,261.19,261.53,11145.0,261.64,261.81,261.19,261.53,11145.0
2021-10-27 12:00:00,261.59,261.59,261.14,261.54,4656.0,261.59,261.59,261.14,261.54,4656.0
2021-10-27 12:10:00,261.56,261.62,260.99,261.48,11562.0,261.56,261.62,260.99,261.48,11562.0
2021-10-27 12:20:00,261.3,261.64,261.06,261.32,9226.0,261.3,261.64,261.06,261.32,9226.0
2021-10-27 12:30:00,261.32,261.4,260.1,260.21,11060.0,261.32,261.4,260.1,260.21,11060.0
2021-10-27 12:40:00,260.23,261.61,260.08,261.61,26249.0,260.23,261.61,260.08,261.61,26249.0
2021-10-27 12:50:00,261.55,261.7,260.65,261.04,14572.0,261.55,261.7,260.65,261.04,14572.0
2021-10-27 13:00:00,261.12,261.13,260.51,260.7,6753.0,261.12,261.13,260.51,260.7,6753.0
2021-10-27 13:10:00,260.51,260.6,260.18,260.6,10729.0,260.51,260.6,260.18,260.6,10729.0
2021-10-27 13:20:00,260.51,260.68,260.39,260.66,6943.0,260.51,260.68,260.39,260.66,6943.0
2021-10-27 13:30:00,260.59,261.25,260.59,261.24,14573.0,260.59,261.25,260.59,261.24,14573.0
2021-10-27 13:40:00,261.17,261.17,260.26,260.36,10430.0,261.17,261.17,260.26,260.36,10430.0
2021-10-27 13:50:00,260.28,260.42,259.9,259.9,11978.0,260.28,260.42,259.9,259.9,11978.0
2021-10-27 14:00:00,259.92,260.12,259.65,259.88,22462.0,259.92,260.12,259.65,259.88,22462.0
2021-10-27 14:10:00,259.88,260.35,259.82,259.82,10006.0,259.88,260.35,259.82,259.82,10006.0
2021-10-27 14:20:00,259.78,260.04,259.63,259.82,13761.0,259.78,260.04,259.63,259.82,13761.0
2021-10-27 14:30:00,259.85,260.71,259.71,260.65,13843.0,259.85,260.71,259.71,260.65,13843.0
2021-10-27 14:40:00,260.69,260.83,260.39,260.53,6478.0,260.69,260.83,260.39,260.53,6478.0
2021-10-27 14:50:00,260.52,261.0,260.37,260.88,7913.0,260.52,261.0,260.37,260.88,7913.0
2021-10-27 15:00:00,260.91,261.08,260.7,260.7,14503.0,260.91,261.08,260.7,260.7,14503.0
2021-10-27 15:10:00,260.78,260.78,260.04,260.08,5844.0,260.78,260.78,260.04,260.08,5844.0
2021-10-27 15:20:00,260.11,260.54,260.0,260.54,7564.0,260.11,260.54,260.0,260.54,7564.0
2021-10-27 15:30:00,260.58,260.87,260.16,260.28,15196.0,260.58,260.87,260.16,260.28,15196.0
2021-10-27 15:40:00,260.33,260.48,259.94,259.98,40282.0,260.33,260.48,259.94,259.98,40282.0
2021-10-27 15:50:00,260.05,260.4,259.9,259.95,65777.0,260.05,260.4,259.9,259.95,65777.0
2021-10-28 09:30:00,260.45,266.46,260.45,264.89,48431.0,260.45,266.46,260.45,264.89,48431.0
2021-10-28 09:40:00,264.78,265.88,264.3,264.86,17467.0,264.78,265.88,264.3,264.86,17467.0
2021-10-28 09:50:00,264.99,265.19,263.14,264.0,16777.0,264.99,265.19,263.14,264.0,16777.0
2021-10-28 10:00:00,264.0,264.28,263.28,263.89,12084.0,264.0,264.28,263.28,263.89,12084.0
2021-10-28 10:10:00,263.6,263.61,261.67,262.36,8494.0,263.6,263.61,261.67,262.36,8494.0
2021-10-28 10:20:00,262.46,263.31,262.35,263.31,8399.0,262.46,263.31,262.35,263.31,8399.0
2021-10-28 10:30:00,263.38,263.47,262.74,263.0,6435.0,263.38,263.47,262.74,263.0,6435.0
2021-10-28 10:40:00,263.03,263.83,262.82,263.66,6041.0,263.03,263.83,262.82,263.66,6041.0
2021-10-28 10:50:00,263.52,264.08,263.35,263.63,10947.0,263.52,264.08,263.35,263.63,10947.0
2021-10-28 11:00:00,263.71,263.71,262.45,262.63,7787.0,263.71,263.71,262.45,262.63,7787.0
2021-10-28 11:10:00,262.65,263.5,262.58,263.3,7459.0,262.65,263.5,262.58,263.3,7459.0
2021-10-28 11:20:00,263.32,263.8,263.07,263.28,8115.0,263.32,263.8,263.07,263.28,8115.0
2021-10-28 11:30:00,263.43,263.74,262.88,262.88,5277.0,263.43,263.74,262.88,262.88,5277.0
2021-10-28 11:40:00,262.91,263.17,262.21,262.21,5314.0,262.91,263.17,262.21,262.21,5314.0
2021-10-28 11:50:00,262.21,262.73,262.16,262.16,8189.0,262.21,262.73,262.16,262.16,8189.0
2021-10-28 12:00:00,262.26,262.88,262.26,262.88,7000.0,262.26,262.88,262.26,262.88,7000.0
2021-10-28 12:10:00,262.79,263.27,262.69,262.8,6666.0,262.79,263.27,262.69,262.8,6666.0
2021-10-28 12:20:00,262.93,263.7,262.84,263.59,23799.0,262.93,263.7,262.84,263.59,23799.0
2021-10-28 12:30:00,263.64,265.03,263.61,264.64,24871.0,263.64,265.03,263.61,264.64,24871.0
2021-10-28 12:40:00,264.5,265.1,264.3,264.87,5200.0,264.5,265.1,264.3,264.87,5200.0
2021-10-28 12:50:00,264.96,265.57,264.76,264.76,6715.0,264.96,265.57,264.76,264.76,6715.0
2021-10-28 13:00:00,264.91,265.35,264.76,265.25,5638.0,264.91,265.35,264.76,265.25,5638.0
2021-10-28 13:10:00,265.24,265.45,265.03,265.43,6887.0,265.24,265.45,265.03,265.43,6887.0
2021-10-28 13:20:00,265.48,265.53,264.91,265.44,7999.0,265.48,265.53,264.91,265.44,7999.0
2021-10-28 13:30:00,265.45,265.57,265.12,265.55,8360.0,265.45,265.57,265.12,265.55,8360.0
2021-10-28 13:40:00,265.53,266.15,265.35,265.78,21139.0,265.53,266.15,265.35,265.78,21139.0
2021-10-28 13:50:00,265.85,266.27,265.33,265.66,14136.0,265.85,266.27,265.33,265.66,14136.0
2021-10-28 14:00:00,265.73,266.06,265.62,265.62,9386.0,265.73,266.06,265.62,265.62,9386.0
2021-10-28 14:10:00,265.68,265.82,265.17,265.25,6976.0,265.68,265.82,265.17,265.25,6976.0
2021-10-28 14:20:00,265.19,265.2,263.88,263.99,12400.0,265.19,265.2,263.88,263.99,12400.0
2021-10-28 14:30:00,263.98,264.4,263.61,263.62,9887.0,263.98,264.4,263.61,263.62,9887.0
2021-10-28 14:40:00,263.68,264.16,263.39,263.88,12773.0,263.68,264.16,263.39,263.88,12773.0
2021-10-28 14:50:00,263.88,264.09,263.84,263.95,5650.0,263.88,264.09,263.84,263.95,5650.0
2021-10-28 15:00:00,263.96,263.97,263.69,263.77,6131.0,263.96,263.97,263.69,263.77,6131.0
2021-10-28 15:10:00,263.82,263.99,263.33,263.46,7361.0,263.82,263.99,263.33,263.46,7361.0
2021-10-28 15:20:00,263.46,264.23,263.38,264.05,30912.0,263.46,264.23,263.38,264.05,30912.0
2021-10-28 15:30:00,263.9,264.53,263.78,264.2,11710.0,263.9,264.53,263.78,264.2,11710.0
2021-10-28 15:40:00,264.25,264.54,264.13,264.46,11446.0,264.25,264.54,264.13,264.46,11446.0
2021-10-28 15:50:00,264.44,266.5,264.44,264.88,110767.0,264.44,266.5,264.44,264.88,110767.0
2021-10-29 09:30:00,264.46,264.63,262.09,262.25,16382.0,264.46,264.63,262.09,262.25,16382.0
2021-10-29 09:40:00,262.93,263.49,262.02,263.49,12443.0,262.93,263.49,262.02,263.49,12443.0
2021-10-29 09:50:00,263.77,264.99,263.58,264.15,11323.0,263.77,264.99,263.58,264.15,11323.0
2021-10-29 10:00:00,263.89,265.25,263.76,264.91,7925.0,263.89,265.25,263.76,264.91,7925.0
2021-10-29 10:10:00,265.17,265.9,264.88,264.88,5304.0,265.17,265.9,264.88,264.88,5304.0
2021-10-29 10:20:00,264.69,265.05,264.52,264.63,7297.0,264.69,265.05,264.52,264.63,7297.0
2021-10-29 10:30:00,264.49,265.06,264.46,264.94,3805.0,264.49,265.06,264.46,264.94,3805.0
2021-10-29 10:40:00,265.08,265.54,265.07,265.29,3800.0,265.08,265.54,265.07,265.29,3800.0
2021-10-29 10:50:00,265.43,265.92,264.85,265.86,2500.0,265.43,265.92,264.85,265.86,2500.0
2021-10-29 11:00:00,265.83,266.08,265.44,265.74,4805.0,265.83,266.08,265.44,265.74,4805.0
2021-10-29 11:10:00,265.81,265.84,265.13,265.6,5316.0,265.81,265.84,265.13,265.6,5316.0
2021-10-29 11:20:00,265.47,265.63,264.91,264.92,5385.0,265.47,265.63,264.91,264.92,5385.0
2021-10-29 11:30:00,264.91,265.0,263.83,263.85,9612.0,264.91,265.0,263.83,263.85,9612.0
2021-10-29 11:40:00,263.94,264.39,263.94,264.32,3156.0,263.94,264.39,263.94,264.32,3156.0
2021-10-29 11:50:00,264.28,264.35,263.68,264.05,5704.0,264.28,264.35,263.68,264.05,5704.0
2021-10-29 12:00:00,264.06,264.14,263.83,264.1,4824.0,264.06,264.14,263.83,264.1,4824.0
2021-10-29 12:10:00,264.27,264.42,263.9,263.98,5988.0,264.27,264.42,263.9,263.98,5988.0
2021-10-29 12:20:00,264.07,264.81,263.92,264.81,4799.0,264.07,264.81,263.92,264.81,4799.0
2021-10-29 12:30:00,264.87,265.13,264.83,265.13,2956.0,264.87,265.13,264.83,265.13,2956.0
2021-10-29 12:40:00,265.12,265.31,264.36,264.44,4991.0,265.12,265.31,264.36,264.44,4991.0
2021-10-29 12:50:00,264.24,264.37,264.15,264.35,6566.0,264.24,264.37,264.15,264.35,6566.0
2021-10-29 13:00:00,264.34,264.35,263.83,264.35,9529.0,264.34,264.35,263.83,264.35,9529.0
2021-10-29 13:10:00,264.35,264.74,264.27,264.74,5264.0,264.35,264.74,264.27,264.74,5264.0
2021-10-29 13:20:00,264.78,265.42,264.78,265.15,4949.0,264.78,265.42,264.78,265.15,4949.0
2021-10-29 13:30:00,265.12,265.13,264.82,265.03,4129.0,265.12,265.13,264.82,265.03,4129.0
2021-10-29 13:40:00,265.0,265.13,264.76,264.86,5563.0,265.0,265.13,264.76,264.86,5563.0
2021-10-29 13:50:00,264.93,264.98,264.6,264.81,7733.0,264.93,264.98,264.6,264.81,7733.0
2021-10-29 14:00:00,264.81,264.84,263.97,264.06,6026.0,264.81,264.84,263.97,264.06,6026.0
2021-10-29 14:10:00,263.94,264.4,263.94,264.4,4924.0,263.94,264.4,263.94,264.4,4924.0
2021-10-29 14:20:00,264.38,264.57,264.17,264.17,4352.0,264.38,264.57,264.17,264.17,4352.0
2021-10-29 14:30:00,264.3,264.59,264.12,264.3,21980.0,264.3,264.59,264.12,264.3,21980.0
2021-10-29 14:40:00,264.19,265.12,264.19,265.12,18082.0,264.19,265.12,264.19,265.12,18082.0
2021-10-29 14:50:00,265.21,265.38,264.95,265.31,4900.0,265.21,265.38,264.95,265.31,4900.0
2021-10-29 15:00:00,265.26,265.42,264.91,265.07,7350.0,265.26,265.42,264.91,265.07,7350.0
2021-10-29 15:10:00,265.21,265.59,264.95,264.99,7014.0,265.21,265.59,264.95,264.99,7014.0
2021-10-29 15:20:00,265.14,265.84,265.14,265.39,13048.0,265.14,265.84,265.14,265.39,13048.0
2021-10-29 15:30:00,265.47,266.04,265.34,265.95,15780.0,265.47,266.04,265.34,265.95,15780.0
2021-10-29 15:40:00,266.02,266.82,266.02,266.6,28305.0,266.02,266.82,266.02,266.6,28305.0
2021-10-29 15:50:00,266.65,268.32,266.45,266.83,89794.0,266.65,268.32,266.45,266.83,89794.0
2021-11-01 09:30:00,266.15,267.68,265.5,267.57,12691.0,266.15,267.68,265.5,267.57,12691.0
2021-11-01 09:40:00,267.45,269.48,267.43,269.13,11890.0,267.45,269.48,267.43,269.13,11890.0
2021-11-01 09:50:00,268.65,270.98,268.65,270.86,15607.0,268.65,270.98,268.65,270.86,15607.0
2021-11-01 10:00:00,270.61,271.35,270.14,270.93,18672.0,270.61,271.35,270.14,270.93,18672.0
2021-11-01 10:10:00,270.74,272.27,270.67,272.16,14495.0,270.74,272.27,270.67,272.16,14495.0
2021-11-01 10:20:00,272.05,272.05,270.76,271.21,10248.0,272.05,272.05,270.76,271.21,10248.0
2021-11-01 10:30:00,271.59,271.59,270.8,271.13,4933.0,271.59,271.59,270.8,271.13,4933.0
2021-11-01 10:40:00,271.25,272.45,271.25,271.65,17532.0,271.25,272.45,271.25,271.65,17532.0
2021-11-01 10:50:00,271.99,273.88,271.64,273.8,19286.0,271.99,273.88,271.64,273.8,19286.0
2021-11-01 11:00:00,273.79,274.23,273.68,274.02,20184.0,273.79,274.23,273.68,274.02,20184.0
2021-11-01 11:10:00,274.13,274.42,273.48,273.61,9458.0,274.13,274.42,273.48,273.61,9458.0
2021-11-01 11:20:00,273.55,274.75,273.28,274.41,23493.0,273.55,274.75,273.28,274.41,23493.0
2021-11-01 11:30:00,274.44,274.45,272.74,272.74,7075.0,274.44,274.45,272.74,272.74,7075.0
2021-11-01 11:40:00,272.88,273.22,272.43,272.67,7808.0,272.88,273.22,272.43,272.67,7808.0
2021-11-01 11:50:00,272.88,273.1,272.18,272.65,6924.0,272.88,273.1,272.18,272.65,6924.0
2021-11-01 12:00:00,272.66,272.9,272.07,272.11,7753.0,272.66,272.9,272.07,272.11,7753.0
2021-11-01 12:10:00,272.15,272.6,272.02,272.36,5049.0,272.15,272.6,272.02,272.36,5049.0
2021-11-01 12:20:00,272.46,272.7,271.89,272.14,9553.0,272.46,272.7,271.89,272.14,9553.0
2021-11-01 12:30:00,272.24,272.51,271.8,272.21,10289.0,272.24,272.51,271.8,272.21,10289.0
2021-11-01 12:40:00,272.15,272.83,272.06,272.26,8947.0,272.15,272.83,272.06,272.26,8947.0
2021-11-01 12:50:00,272.18,272.83,272.17,272.33,8615.0,272.18,272.83,272.17,272.33,8615.0
2021-11-01 13:00:00,272.22,272.41,271.9,272.26,4158.0,272.22,272.41,271.9,272.26,4158.0
2021-11-01 13:10:00,272.22,272.33,272.02,272.14,4215.0,272.22,272.33,272.02,272.14,4215.0
2021-11-01 13:20:00,272.24,272.3,271.63,271.94,6680.0,272.24,272.3,271.63,271.94,6680.0
2021-11-01 13:30:00,272.07,272.72,271.71,271.92,7070.0,272.07,272.72,271.71,271.92,7070.0
2021-11-01 13:40:00,271.89,271.99,270.81,270.99,11001.0,271.89,271.99,270.81,270.99,11001.0
2021-11-01 13:50:00,270.99,271.25,270.69,270.88,12492.0,270.99,271.25,270.69,270.88,12492.0
2021-11-01 14:00:00,270.89,270.95,270.0,270.13,3883.0,270.89,270.95,270.0,270.13,3883.0
2021-11-01 14:10:00,270.16,270.58,270.16,270.19,5824.0,270.16,270.58,270.16,270.19,5824.0
2021-11-01 14:20:00,270.2,270.46,270.14,270.43,3328.0,270.2,270.46,270.14,270.43,3328.0
2021-11-01 14:30:00,270.55,271.47,270.55,271.47,27298.0,270.55,271.47,270.55,271.47,27298.0
2021-11-01 14:40:00,271.47,272.01,271.33,271.64,14835.0,271.47,272.01,271.33,271.64,14835.0
2021-11-01 14:50:00,271.47,271.65,271.21,271.35,5991.0,271.47,271.65,271.21,271.35,5991.0
2021-11-01 15:00:00,271.48,271.52,271.0,271.4,15701.0,271.48,271.52,271.0,271.4,15701.0
2021-11-01 15:10:00,271.36,271.37,271.06,271.13,7857.0,271.36,271.37,271.06,271.13,7857.0
2021-11-01 15:20:00,271.11,271.15,270.61,271.01,10125.0,271.11,271.15,270.61,271.01,10125.0
2021-11-01 15:30:00,271.19,271.52,271.13,271.32,26513.0,271.19,271.52,271.13,271.32,26513.0
2021-11-01 15:40:00,271.29,271.6,271.21,271.43,37109.0,271.29,271.6,271.21,271.43,37109.0
2021-11-01 15:50:00,271.51,272.21,271.44,272.12,83098.0,271.51,272.21,271.44,272.12,83098.0
2021-11-02 09:30:00,272.27,272.27,268.11,268.53,14766.0,272.27,272.27,268.11,268.53,14766.0
2021-11-02 09:40:00,268.42,268.68,267.39,267.55,15849.0,268.42,268.68,267.39,267.55,15849.0
2021-11-02 09:50:00,267.5,268.8,267.13,268.26,24616.0,267.5,268.8,267.13,268.26,24616.0
2021-11-02 10:00:00,268.47,269.74,268.47,268.97,12751.0,268.47,269.74,268.47,268.97,12751.0
2021-11-02 10:10:00,269.14,270.26,268.64,268.64,9032.0,269.14,270.26,268.64,268.64,9032.0
2021-11-02 10:20:00,268.9,269.53,268.27,268.31,6928.0,268.9,269.53,268.27,268.31,6928.0
2021-11-02 10:30:00,268.59,268.59,267.8,267.8,5547.0,268.59,268.59,267.8,267.8,5547.0
2021-11-02 10:40:00,267.72,268.2,265.95,268.2,29045.0,267.72,268.2,265.95,268.2,29045.0
2021-11-02 10:50:00,268.26,268.26,267.05,267.6,7585.0,268.26,268.26,267.05,267.6,7585.0
2021-11-02 11:00:00,267.73,267.94,266.84,266.9,6285.0,267.73,267.94,266.84,266.9,6285.0
2021-11-02 11:10:00,266.94,267.51,266.94,267.46,7573.0,266.94,267.51,266.94,267.46,7573.0
2021-11-02 11:20:00,267.45,268.12,267.17,267.97,7871.0,267.45,268.12,267.17,267.97,7871.0
2021-11-02 11:30:00,268.12,268.8,267.91,267.92,8455.0,268.12,268.8,267.91,267.92,8455.0
2021-11-02 11:40:00,268.03,268.53,267.86,268.0,4150.0,268.03,268.53,267.86,268.0,4150.0
2021-11-02 11:50:00,267.81,267.89,267.44,267.44,5217.0,267.81,267.89,267.44,267.44,5217.0
2021-11-02 12:00:00,267.59,267.59,266.63,266.65,2900.0,267.59,267.59,266.63,266.65,2900.0
2021-11-02 12:10:00,266.73,266.8,266.45,266.49,3968.0,266.73,266.8,266.45,266.49,3968.0
2021-11-02 12:20:00,266.55,266.55,265.78,265.95,8363.0,266.55,266.55,265.78,265.95,8363.0
2021-11-02 12:30:00,266.03,266.25,265.61,266.18,6377.0,266.03,266.25,265.61,266.18,6377.0
2021-11-02 12:40:00,266.16,267.05,265.76,265.88,13075.0,266.16,267.05,265.76,265.88,13075.0
2021-11-02 12:50:00,265.87,265.87,265.44,265.82,11204.0,265.87,265.87,265.44,265.82,11204.0
2021-11-02 13:00:00,265.59,266.26,265.57,266.26,17919.0,265.59,266.26,265.57,266.26,17919.0
2021-11-02 13:10:00,266.17,266.26,265.83,266.07,7758.0,266.17,266.26,265.83,266.07,7758.0
2021-11-02 13:20:00,265.92,265.96,265.52,265.81,6032.0,265.92,265.96,265.52,265.81,6032.0
2021-11-02 13:30:00,265.82,265.92,265.15,265.35,13912.0,265.82,265.92,265.15,265.35,13912.0
2021-11-02 13:40:00,265.42,265.45,265.06,265.12,7126.0,265.42,265.45,265.06,265.12,7126.0
2021-11-02 13:50:00,265.02,265.32,264.58,265.32,10171.0,265.02,265.32,264.58,265.32,10171.0
2021-11-02 14:00:00,265.6,266.34,265.43,265.67,10463.0,265.6,266.34,265.43,265.67,10463.0
2021-11-02 14:10:00,265.99,266.49,265.97,266.33,9194.0,265.99,266.49,265.97,266.33,9194.0
2021-11-02 14:20:00,266.43,266.43,265.9,266.14,3599.0,266.43,266.43,265.9,266.14,3599.0
2021-11-02 14:30:00,266.06,274.14,265.99,271.95,163030.0,266.06,274.14,265.99,271.95,163030.0
2021-11-02 14:40:00,272.0,274.5,270.71,272.19,124470.0,272.0,274.5,270.71,272.19,124470.0
2021-11-02 14:50:00,272.34,272.5,269.42,270.68,65041.0,272.34,272.5,269.42,270.68,65041.0
2021-11-02 15:00:00,270.59,271.32,269.6,269.98,32604.0,270.59,271.32,269.6,269.98,32604.0
2021-11-02 15:10:00,269.84,270.59,269.06,270.41,42344.0,269.84,270.59,269.06,270.41,42344.0
2021-11-02 15:20:00,270.55,272.0,270.52,271.22,36406.0,270.55,272.0,270.52,271.22,36406.0
2021-11-02 15:30:00,271.26,271.8,271.0,271.12,47852.0,271.26,271.8,271.0,271.12,47852.0
2021-11-02 15:40:00,271.03,271.18,270.07,270.89,50730.0,271.03,271.18,270.07,270.89,50730.0
2021-11-02 15:50:00,270.92,272.71,270.91,272.54,137807.0,270.92,272.71,270.91,272.54,137807.0
2021-11-03 09:30:00,271.53,273.49,269.98,271.85,13515.0,271.53,273.49,269.98,271.85,13515.0
2021-11-03 09:40:00,272.13,273.8,272.13,272.9,16868.0,272.13,273.8,272.13,272.9,16868.0
2021-11-03 09:50:00,272.8,273.93,272.56,273.58,10457.0,272.8,273.93,272.56,273.58,10457.0
2021-11-03 10:00:00,273.33,274.77,273.22,274.47,14825.0,273.33,274.77,273.22,274.47,14825.0
2021-11-03 10:10:00,274.75,275.34,274.51,274.94,14448.0,274.75,275.34,274.51,274.94,14448.0
2021-11-03 10:20:00,275.05,276.3,274.85,275.9,17882.0,275.05,276.3,274.85,275.9,17882.0
2021-11-03 10:30:00,276.0,276.69,275.41,276.25,8018.0,276.0,276.69,275.41,276.25,8018.0
2021-11-03 10:40:00,276.33,277.0,275.57,277.0,9177.0,276.33,277.0,275.57,277.0,9177.0
2021-11-03 10:50:00,276.87,277.07,275.4,275.46,10098.0,276.87,277.07,275.4,275.46,10098.0
2021-11-03 11:00:00,275.34,276.17,274.88,275.93,7404.0,275.34,276.17,274.88,275.93,7404.0
2021-11-03 11:10:00,276.12,276.27,275.82,276.13,7517.0,276.12,276.27,275.82,276.13,7517.0
2021-11-03 11:20:00,276.25,277.1,276.25,276.96,9794.0,276.25,277.1,276.25,276.96,9794.0
2021-11-03 11:30:00,277.08,277.5,276.7,276.93,7143.0,277.08,277.5,276.7,276.93,7143.0
2021-11-03 11:40:00,277.08,277.98,276.99,277.97,9326.0,277.08,277.98,276.99,277.97,9326.0
2021-11-03 11:50:00,277.98,277.98,277.54,277.9,4006.0,277.98,277.98,277.54,277.9,4006.0
2021-11-03 12:00:00,277.88,278.81,277.57,278.25,15917.0,277.88,278.81,277.57,278.25,15917.0
2021-11-03 12:10:00,278.36,278.9,278.05,278.88,23059.0,278.36,278.9,278.05,278.88,23059.0
2021-11-03 12:20:00,278.88,279.0,278.35,278.5,11238.0,278.88,279.0,278.35,278.5,11238.0
2021-11-03 12:30:00,278.59,278.87,278.42,278.67,10766.0,278.59,278.87,278.42,278.67,10766.0
2021-11-03 12:40:00,278.69,279.13,278.56,278.76,6773.0,278.69,279.13,278.56,278.76,6773.0
2021-11-03 12:50:00,278.77,278.98,278.49,278.76,12321.0,278.77,278.98,278.49,278.76,12321.0
2021-11-03 13:00:00,278.81,279.06,278.44,278.56,9190.0,278.81,279.06,278.44,278.56,9190.0
2021-11-03 13:10:00,278.54,278.79,278.4,278.79,6018.0,278.54,278.79,278.4,278.79,6018.0
2021-11-03 13:20:00,278.89,279.77,278.89,279.77,7798.0,278.89,279.77,278.89,279.77,7798.0
2021-11-03 13:30:00,279.81,279.81,278.46,278.53,5346.0,279.81,279.81,278.46,278.53,5346.0
2021-11-03 13:40:00,278.39,278.56,277.67,277.67,3498.0,278.39,278.56,277.67,277.67,3498.0
2021-11-03 13:50:00,277.77,277.77,276.88,276.97,4668.0,277.77,277.77,276.88,276.97,4668.0
2021-11-03 14:00:00,276.88,278.27,276.69,277.9,14240.0,276.88,278.27,276.69,277.9,14240.0
2021-11-03 14:10:00,278.03,278.03,277.48,277.56,6453.0,278.03,278.03,277.48,277.56,6453.0
2021-11-03 14:20:00,277.48,277.7,277.27,277.41,4027.0,277.48,277.7,277.27,277.41,4027.0
2021-11-03 14:30:00,277.49,277.5,276.79,277.0,7717.0,277.49,277.5,276.79,277.0,7717.0
2021-11-03 14:40:00,277.15,278.49,277.1,278.49,5577.0,277.15,278.49,277.1,278.49,5577.0
2021-11-03 14:50:00,278.49,278.79,278.2,278.28,9510.0,278.49,278.79,278.2,278.28,9510.0
2021-11-03 15:00:00,278.33,278.33,277.35,278.05,3587.0,278.33,278.33,277.35,278.05,3587.0
2021-11-03 15:10:00,278.13,278.74,277.82,277.94,14357.0,278.13,278.74,277.82,277.94,14357.0
2021-11-03 15:20:00,277.87,278.19,277.73,277.89,22503.0,277.87,278.19,277.73,277.89,22503.0
2021-11-03 15:30:00,278.03,278.04,277.51,277.79,20423.0,278.03,278.04,277.51,277.79,20423.0
2021-11-03 15:40:00,277.87,278.53,277.79,278.11,28396.0,277.87,278.53,277.79,278.11,28396.0
2021-11-03 15:50:00,278.03,279.74,277.75,279.65,82607.0,278.03,279.74,277.75,279.65,82607.0
2021-11-04 09:30:00,279.59,279.59,276.61,278.34,17410.0,279.59,279.59,276.61,278.34,17410.0
2021-11-04 09:40:00,278.39,278.42,275.51,276.23,5745.0,278.39,278.42,275.51,276.23,5745.0
2021-11-04 09:50:00,275.97,277.04,275.32,276.45,8919.0,275.97,277.04,275.32,276.45,8919.0
2021-11-04 10:00:00,276.43,277.55,275.99,277.5,18301.0,276.43,277.55,275.99,277.5,18301.0
2021-11-04 10:10:00,277.5,279.05,277.46,278.18,6892.0,277.5,279.05,277.46,278.18,6892.0
2021-11-04 10:20:00,278.25,278.35,277.62,278.03,9692.0,278.25,278.35,277.62,278.03,9692.0
2021-11-04 10:30:00,278.03,278.99,277.84,278.54,9597.0,278.03,278.99,277.84,278.54,9597.0
2021-11-04 10:40:00,278.64,279.19,278.15,278.27,7054.0,278.64,279.19,278.15,278.27,7054.0
2021-11-04 10:50:00,278.19,278.51,277.7,278.01,4982.0,278.19,278.51,277.7,278.01,4982.0
2021-11-04 11:00:00,277.82,277.82,277.0,277.37,19175.0,277.82,277.82,277.0,277.37,19175.0
2021-11-04 11:10:00,277.3,277.54,276.65,276.65,8925.0,277.3,277.54,276.65,276.65,8925.0
2021-11-04 11:20:00,276.5,277.55,275.85,277.55,11548.0,276.5,277.55,275.85,277.55,11548.0
2021-11-04 11:30:00,277.44,278.3,277.13,277.92,45536.0,277.44,278.3,277.13,277.92,45536.0
2021-11-04 11:40:00,277.82,277.96,277.45,277.88,6932.0,277.82,277.96,277.45,277.88,6932.0
2021-11-04 11:50:00,277.92,278.03,277.3,277.57,6880.0,277.92,278.03,277.3,277.57,6880.0
2021-11-04 12:00:00,277.48,277.54,276.93,277.49,4328.0,277.48,277.54,276.93,277.49,4328.0
2021-11-04 12:10:00,277.41,277.74,277.2,277.33,4162.0,277.41,277.74,277.2,277.33,4162.0
2021-11-04 12:20:00,277.29,277.53,277.09,277.18,3521.0,277.29,277.53,277.09,277.18,3521.0
2021-11-04 12:30:00,277.15,278.55,277.15,278.46,13740.0,277.15,278.55,277.15,278.46,13740.0
2021-11-04 12:40:00,278.31,278.76,278.31,278.34,4718.0,278.31,278.76,278.31,278.34,4718.0
2021-11-04 12:50:00,278.35,278.93,278.35,278.82,6895.0,278.35,278.93,278.35,278.82,6895.0
2021-11-04 13:00:00,279.02,279.14,278.28,278.65,4029.0,279.02,279.14,278.28,278.65,4029.0
2021-11-04 13:10:00,278.61,278.9,278.28,278.9,15192.0,278.61,278.9,278.28,278.9,15192.0
2021-11-04 13:20:00,278.98,278.98,278.54,278.63,9376.0,278.98,278.98,278.54,278.63,9376.0
2021-11-04 13:30:00,278.46,278.6,277.64,278.18,5600.0,278.46,278.6,277.64,278.18,5600.0
2021-11-04 13:40:00,277.99,278.76,277.81,278.43,6783.0,277.99,278.76,277.81,278.43,6783.0
2021-11-04 13:50:00,278.4,278.81,278.33,278.49,5630.0,278.4,278.81,278.33,278.49,5630.0
2021-11-04 14:00:00,278.65,278.68,277.71,277.87,5310.0,278.65,278.68,277.71,277.87,5310.0
2021-11-04 14:10:00,277.95,278.08,277.64,277.84,6814.0,277.95,278.08,277.64,277.84,6814.0
2021-11-04 14:20:00,277.84,278.67,277.84,278.67,13223.0,277.84,278.67,277.84,278.67,13223.0
2021-11-04 14:30:00,278.51,278.79,278.31,278.31,10840.0,278.51,278.79,278.31,278.31,10840.0
2021-11-04 14:40:00,278.38,278.83,278.13,278.69,9023.0,278.38,278.83,278.13,278.69,9023.0
2021-11-04 14:50:00,278.78,279.49,278.77,279.15,9637.0,278.78,279.49,278.77,279.15,9637.0
2021-11-04 15:00:00,279.13,279.17,278.62,279.02,4852.0,279.13,279.17,278.62,279.02,4852.0
2021-11-04 15:10:00,279.08,279.33,278.77,279.22,7429.0,279.08,279.33,278.77,279.22,7429.0
2021-11-04 15:20:00,279.16,279.16,278.76,279.12,10234.0,279.16,279.16,278.76,279.12,10234.0
2021-11-04 15:30:00,279.17,279.69,279.15,279.33,16219.0,279.17,279.69,279.15,279.33,16219.0
2021-11-04 15:40:00,279.25,279.72,279.13,279.67,15192.0,279.25,279.72,279.13,279.67,15192.0
2021-11-04 15:50:00,279.69,280.62,279.43,280.62,82013.0,279.69,280.62,279.43,280.62,82013.0
2021-11-05 09:30:00,279.31,280.18,276.42,279.68,24526.0,279.31,280.18,276.42,279.68,24526.0
2021-11-05 09:40:00,279.38,280.88,279.38,279.66,7512.0,279.38,280.88,279.38,279.66,7512.0
2021-11-05 09:50:00,280.08,282.78,280.0,281.83,14731.0,280.08,282.78,280.0,281.83,14731.0
2021-11-05 10:00:00,281.99,282.16,280.64,280.67,17998.0,281.99,282.16,280.64,280.67,17998.0
2021-11-05 10:10:00,280.69,280.79,279.7,280.33,7562.0,280.69,280.79,279.7,280.33,7562.0
2021-11-05 10:20:00,280.18,281.0,280.03,280.97,8405.0,280.18,281.0,280.03,280.97,8405.0
2021-11-05 10:30:00,280.89,282.6,280.89,282.6,12420.0,280.89,282.6,280.89,282.6,12420.0
2021-11-05 10:40:00,282.54,283.22,282.31,282.62,18168.0,282.54,283.22,282.31,282.62,18168.0
2021-11-05 10:50:00,282.63,284.58,282.41,284.58,21380.0,282.63,284.58,282.41,284.58,21380.0
2021-11-05 11:00:00,284.59,284.59,283.33,283.54,9893.0,284.59,284.59,283.33,283.54,9893.0
2021-11-05 11:10:00,283.7,283.82,281.3,281.4,15685.0,283.7,283.82,281.3,281.4,15685.0
2021-11-05 11:20:00,281.32,281.53,280.72,280.85,13759.0,281.32,281.53,280.72,280.85,13759.0
2021-11-05 11:30:00,280.99,281.0,280.2,280.54,4870.0,280.99,281.0,280.2,280.54,4870.0
2021-11-05 11:40:00,280.58,282.02,280.58,281.24,14340.0,280.58,282.02,280.58,281.24,14340.0
2021-11-05 11:50:00,281.09,281.09,279.15,279.15,5428.0,281.09,281.09,279.15,279.15,5428.0
2021-11-05 12:00:00,279.02,279.02,278.47,278.54,6711.0,279.02,279.02,278.47,278.54,6711.0
2021-11-05 12:10:00,278.54,279.89,278.54,279.86,8045.0,278.54,279.89,278.54,279.86,8045.0
2021-11-05 12:20:00,280.07,280.33,279.15,279.2,8360.0,280.07,280.33,279.15,279.2,8360.0
2021-11-05 12:30:00,279.28,279.57,278.87,279.09,9090.0,279.28,279.57,278.87,279.09,9090.0
2021-11-05 12:40:00,279.3,279.3,278.23,278.45,7744.0,279.3,279.3,278.23,278.45,7744.0
2021-11-05 12:50:00,278.29,279.28,278.29,278.82,5411.0,278.29,279.28,278.29,278.82,5411.0
2021-11-05 13:00:00,279.15,279.37,278.54,278.54,3203.0,279.15,279.37,278.54,278.54,3203.0
2021-11-05 13:10:00,278.66,278.67,277.48,277.97,9575.0,278.66,278.67,277.48,277.97,9575.0
2021-11-05 13:20:00,277.81,277.89,277.17,277.71,4588.0,277.81,277.89,277.17,277.71,4588.0
2021-11-05 13:30:00,277.56,277.83,276.9,277.11,9421.0,277.56,277.83,276.9,277.11,9421.0
2021-11-05 13:40:00,276.85,277.24,276.68,277.06,5414.0,276.85,277.24,276.68,277.06,5414.0
2021-11-05 13:50:00,277.0,278.11,276.96,278.11,8455.0,277.0,278.11,276.96,278.11,8455.0
2021-11-05 14:00:00,278.13,278.62,278.07,278.45,4366.0,278.13,278.62,278.07,278.45,4366.0
2021-11-05 14:10:00,278.38,278.67,278.08,278.26,2800.0,278.38,278.67,278.08,278.26,2800.0
2021-11-05 14:20:00,278.4,279.0,278.14,278.91,9714.0,278.4,279.0,278.14,278.91,9714.0
2021-11-05 14:30:00,278.86,279.15,278.62,279.06,6545.0,278.86,279.15,278.62,279.06,6545.0
2021-11-05 14:40:00,279.12,279.12,278.34,278.84,9220.0,279.12,279.12,278.34,278.84,9220.0
2021-11-05 14:50:00,278.74,278.75,278.37,278.37,6342.0,278.74,278.75,278.37,278.37,6342.0
2021-11-05 15:00:00,278.44,279.0,278.23,279.0,14151.0,278.44,279.0,278.23,279.0,14151.0
2021-11-05 15:10:00,279.06,279.14,278.75,278.98,8450.0,279.06,279.14,278.75,278.98,8450.0
2021-11-05 15:20:00,278.93,279.01,277.85,277.9,25576.0,278.93,279.01,277.85,277.9,25576.0
2021-11-05 15:30:00,277.9,278.27,277.54,278.27,15990.0,277.9,278.27,277.54,278.27,15990.0
2021-11-05 15:40:00,278.1,278.43,277.84,277.97,19234.0,278.1,278.43,277.84,277.97,19234.0
2021-11-05 15:50:00,278.31,278.87,278.08,278.54,52964.0,278.31,278.87,278.08,278.54,52964.0
2021-11-08 09:30:00,279.51,279.71,275.98,277.18,13085.0,279.51,279.71,275.98,277.18,13085.0
2021-11-08 09:40:00,276.71,276.94,275.65,275.75,33287.0,276.71,276.94,275.65,275.75,33287.0
2021-11-08 09:50:00,276.0,276.69,275.41,276.28,31948.0,276.0,276.69,275.41,276.28,31948.0
2021-11-08 10:00:00,276.7,277.42,272.75,273.13,45761.0,276.7,277.42,272.75,273.13,45761.0
2021-11-08 10:10:00,273.04,273.43,271.5,272.93,14682.0,273.04,273.43,271.5,272.93,14682.0
2021-11-08 10:20:00,273.0,274.0,272.65,273.36,10742.0,273.0,274.0,272.65,273.36,10742.0
2021-11-08 10:30:00,273.01,274.63,272.93,274.58,8874.0,273.01,274.63,272.93,274.58,8874.0
2021-11-08 10:40:00,274.58,274.58,273.49,273.94,5040.0,274.58,274.58,273.49,273.94,5040.0
2021-11-08 10:50:00,273.8,274.44,273.62,273.84,6134.0,273.8,274.44,273.62,273.84,6134.0
2021-11-08 11:00:00,273.95,274.14,273.24,273.47,5502.0,273.95,274.14,273.24,273.47,5502.0
2021-11-08 11:10:00,273.57,273.63,273.1,273.61,7519.0,273.57,273.63,273.1,273.61,7519.0
2021-11-08 11:20:00,273.65,273.85,272.91,273.29,8571.0,273.65,273.85,272.91,273.29,8571.0
2021-11-08 11:30:00,273.23,273.51,272.81,273.05,6238.0,273.23,273.51,272.81,273.05,6238.0
2021-11-08 11:40:00,273.19,273.19,272.73,272.82,3200.0,273.19,273.19,272.73,272.82,3200.0
2021-11-08 11:50:00,272.66,272.8,272.04,272.11,6588.0,272.66,272.8,272.04,272.11,6588.0
2021-11-08 12:00:00,272.1,272.16,271.65,271.7,7949.0,272.1,272.16,271.65,271.7,7949.0
2021-11-08 12:10:00,271.78,272.1,271.38,271.96,9425.0,271.78,272.1,271.38,271.96,9425.0
2021-11-08 12:20:00,271.95,272.55,271.45,271.76,12185.0,271.95,272.55,271.45,271.76,12185.0
2021-11-08 12:30:00,271.68,271.68,271.0,271.33,5842.0,271.68,271.68,271.0,271.33,5842.0
2021-11-08 12:40:00,271.39,272.19,271.3,271.97,8294.0,271.39,272.19,271.3,271.97,8294.0
2021-11-08 12:50:00,272.0,272.07,271.61,272.07,2176.0,272.0,272.07,271.61,272.07,2176.0
2021-11-08 13:00:00,271.97,272.01,271.61,271.69,7266.0,271.97,272.01,271.61,271.69,7266.0
2021-11-08 13:10:00,271.73,272.41,271.69,272.41,5114.0,271.73,272.41,271.69,272.41,5114.0
2021-11-08 13:20:00,272.51,272.77,272.39,272.75,5627.0,272.51,272.77,272.39,272.75,5627.0
2021-11-08 13:30:00,272.63,273.0,272.01,272.87,9974.0,272.63,273.0,272.01,272.87,9974.0
2021-11-08 13:40:00,272.93,273.4,272.92,273.09,3017.0,272.93,273.4,272.92,273.09,3017.0
2021-11-08 13:50:00,273.02,273.36,273.01,273.31,5430.0,273.02,273.36,273.01,273.31,5430.0
2021-11-08 14:00:00,273.27,273.3,273.03,273.15,8453.0,273.27,273.3,273.03,273.15,8453.0
2021-11-08 14:10:00,273.25,273.25,272.62,272.62,3244.0,273.25,273.25,272.62,272.62,3244.0
2021-11-08 14:20:00,272.69,272.99,272.33,272.99,7675.0,272.69,272.99,272.33,272.99,7675.0
2021-11-08 14:30:00,272.9,273.18,272.81,273.18,3303.0,272.9,273.18,272.81,273.18,3303.0
2021-11-08 14:40:00,273.24,273.52,273.13,273.13,4759.0,273.24,273.52,273.13,273.13,4759.0
2021-11-08 14:50:00,273.3,273.4,272.89,272.89,5026.0,273.3,273.4,272.89,272.89,5026.0
2021-11-08 15:00:00,272.81,273.22,272.81,273.05,3155.0,272.81,273.22,272.81,273.05,3155.0
2021-11-08 15:10:00,273.06,273.2,272.95,273.14,1800.0,273.06,273.2,272.95,273.14,1800.0
2021-11-08 15:20:00,273.18,273.35,271.0,271.48,40650.0,273.18,273.35,271.0,271.48,40650.0
2021-11-08 15:30:00,271.54,271.72,268.27,270.01,97931.0,271.54,271.72,268.27,270.01,97931.0
2021-11-08 15:40:00,270.0,271.43,269.0,270.52,53926.0,270.0,271.43,269.0,270.52,53926.0
2021-11-08 15:50:00,271.35,273.13,270.54,272.7,76177.0,271.35,273.13,270.54,272.7,76177.0
2021-11-09 09:30:00,272.0,272.74,271.67,271.94,20231.0,272.0,272.74,271.67,271.94,20231.0
2021-11-09 09:40:00,271.7,273.48,271.7,273.48,14252.0,271.7,273.48,271.7,273.48,14252.0
2021-11-09 09:50:00,273.34,274.69,272.84,274.18,18878.0,273.34,274.69,272.84,274.18,18878.0
2021-11-09 10:00:00,274.12,274.12,270.35,270.45,20187.0,274.12,274.12,270.35,270.45,20187.0
2021-11-09 10:10:00,270.66,271.44,269.65,269.66,23351.0,270.66,271.44,269.65,269.66,23351.0
2021-11-09 10:20:00,269.64,269.8,268.51,269.01,19098.0,269.64,269.8,268.51,269.01,19098.0
2021-11-09 10:30:00,269.26,269.57,268.56,268.66,11792.0,269.26,269.57,268.56,268.66,11792.0
2021-11-09 10:40:00,268.73,268.73,268.19,268.3,7232.0,268.73,268.73,268.19,268.3,7232.0
2021-11-09 10:50:00,268.11,268.76,268.06,268.47,10225.0,268.11,268.76,268.06,268.47,10225.0
2021-11-09 11:00:00,268.56,268.56,267.68,267.71,10180.0,268.56,268.56,267.68,267.71,10180.0
2021-11-09 11:10:00,267.79,267.99,267.15,267.26,9422.0,267.79,267.99,267.15,267.26,9422.0
2021-11-09 11:20:00,267.25,267.38,267.0,267.28,7082.0,267.25,267.38,267.0,267.28,7082.0
2021-11-09 11:30:00,267.23,267.69,267.0,267.59,11410.0,267.23,267.69,267.0,267.59,11410.0
2021-11-09 11:40:00,267.54,268.15,267.01,268.15,12070.0,267.54,268.15,267.01,268.15,12070.0
2021-11-09 11:50:00,268.2,268.24,267.22,267.99,10353.0,268.2,268.24,267.22,267.99,10353.0
2021-11-09 12:00:00,268.03,268.62,267.93,268.34,4897.0,268.03,268.62,267.93,268.34,4897.0
2021-11-09 12:10:00,268.38,268.38,267.58,267.74,8167.0,268.38,268.38,267.58,267.74,8167.0
2021-11-09 12:20:00,267.68,268.23,267.67,267.98,6356.0,267.68,268.23,267.67,267.98,6356.0
2021-11-09 12:30:00,267.85,268.2,267.8,268.03,7589.0,267.85,268.2,267.8,268.03,7589.0
2021-11-09 12:40:00,268.07,268.81,268.07,268.26,7236.0,268.07,268.81,268.07,268.26,7236.0
2021-11-09 12:50:00,268.29,268.88,268.24,268.72,10208.0,268.29,268.88,268.24,268.72,10208.0
2021-11-09 13:00:00,268.9,269.48,268.9,269.14,5927.0,268.9,269.48,268.9,269.14,5927.0
2021-11-09 13:10:00,269.03,269.09,268.67,268.67,3668.0,269.03,269.09,268.67,268.67,3668.0
2021-11-09 13:20:00,268.58,268.8,268.3,268.56,3259.0,268.58,268.8,268.3,268.56,3259.0
2021-11-09 13:30:00,268.56,268.72,268.06,268.71,6157.0,268.56,268.72,268.06,268.71,6157.0
2021-11-09 13:40:00,268.63,268.92,268.3,268.58,10395.0,268.63,268.92,268.3,268.58,10395.0
2021-11-09 13:50:00,268.75,269.0,268.36,269.0,2612.0,268.75,269.0,268.36,269.0,2612.0
2021-11-09 14:00:00,269.28,269.59,269.16,269.19,5718.0,269.28,269.59,269.16,269.19,5718.0
2021-11-09 14:10:00,269.19,269.58,269.19,269.44,4520.0,269.19,269.58,269.19,269.44,4520.0
2021-11-09 14:20:00,269.29,269.6,269.29,269.31,4016.0,269.29,269.6,269.29,269.31,4016.0
2021-11-09 14:30:00,269.28,269.5,269.2,269.5,5976.0,269.28,269.5,269.2,269.5,5976.0
2021-11-09 14:40:00,269.46,269.57,269.07,269.37,8034.0,269.46,269.57,269.07,269.37,8034.0
2021-11-09 14:50:00,269.37,269.39,268.94,269.19,6615.0,269.37,269.39,268.94,269.19,6615.0
2021-11-09 15:00:00,269.28,269.39,268.76,269.18,8935.0,269.28,269.39,268.76,269.18,8935.0
2021-11-09 15:10:00,269.24,269.7,269.22,269.45,7233.0,269.24,269.7,269.22,269.45,7233.0
2021-11-09 15:20:00,269.51,269.58,269.07,269.12,8935.0,269.51,269.58,269.07,269.12,8935.0
2021-11-09 15:30:00,269.22,269.77,269.21,269.73,12168.0,269.22,269.77,269.21,269.73,12168.0
2021-11-09 15:40:00,269.79,269.84,269.41,269.53,20745.0,269.79,269.84,269.41,269.53,20745.0
2021-11-09 15:50:00,269.56,270.31,269.39,269.94,43567.0,269.56,270.31,269.39,269.94,43567.0
2021-11-10 09:30:00,269.83,273.92,269.83,270.56,37162.0,269.83,273.92,269.83,270.56,37162.0
2021-11-10 09:40:00,270.68,271.49,270.45,270.76,6642.0,270.68,271.49,270.45,270.76,6642.0
2021-11-10 09:50:00,271.01,271.98,270.26,270.26,5461.0,271.01,271.98,270.26,270.26,5461.0
2021-11-10 10:00:00,270.06,270.25,269.25,270.16,15910.0,270.06,270.25,269.25,270.16,15910.0
2021-11-10 10:10:00,270.28,271.37,269.63,271.37,21679.0,270.28,271.37,269.63,271.37,21679.0
2021-11-10 10:20:00,271.51,272.12,271.14,271.68,3724.0,271.51,272.12,271.14,271.68,3724.0
2021-11-10 10:30:00,271.41,271.71,271.1,271.56,3300.0,271.41,271.71,271.1,271.56,3300.0
2021-11-10 10:40:00,271.42,271.63,271.27,271.29,2384.0,271.42,271.63,271.27,271.29,2384.0
2021-11-10 10:50:00,271.33,271.49,270.61,270.77,3322.0,271.33,271.49,270.61,270.77,3322.0
2021-11-10 11:00:00,270.7,271.71,270.7,271.14,4903.0,270.7,271.71,270.7,271.14,4903.0
2021-11-10 11:10:00,271.1,271.49,270.88,271.31,5876.0,271.1,271.49,270.88,271.31,5876.0
2021-11-10 11:20:00,271.43,271.44,271.04,271.17,3542.0,271.43,271.44,271.04,271.17,3542.0
2021-11-10 11:30:00,271.26,271.48,270.88,271.48,3823.0,271.26,271.48,270.88,271.48,3823.0
2021-11-10 11:40:00,271.49,271.75,271.13,271.31,3937.0,271.49,271.75,271.13,271.31,3937.0
2021-11-10 11:50:00,271.43,271.44,270.84,271.12,5725.0,271.43,271.44,270.84,271.12,5725.0
2021-11-10 12:00:00,271.35,271.58,271.01,271.41,6202.0,271.35,271.58,271.01,271.41,6202.0
2021-11-10 12:10:00,271.41,271.42,270.47,270.73,6200.0,271.41,271.42,270.47,270.73,6200.0
2021-11-10 12:20:00,270.75,270.76,270.37,270.52,6415.0,270.75,270.76,270.37,270.52,6415.0
2021-11-10 12:30:00,270.53,270.76,270.26,270.38,4298.0,270.53,270.76,270.26,270.38,4298.0
2021-11-10 12:40:00,270.26,270.26,270.0,270.18,2900.0,270.26,270.26,270.0,270.18,2900.0
2021-11-10 12:50:00,270.2,270.39,270.13,270.3,5836.0,270.2,270.39,270.13,270.3,5836.0
2021-11-10 13:00:00,270.34,270.44,269.57,269.88,9956.0,270.34,270.44,269.57,269.88,9956.0
2021-11-10 13:10:00,269.77,269.92,269.58,269.84,3981.0,269.77,269.92,269.58,269.84,3981.0
2021-11-10 13:20:00,269.87,270.44,269.55,270.42,6284.0,269.87,270.44,269.55,270.42,6284.0
2021-11-10 13:30:00,270.23,270.23,269.81,270.01,5996.0,270.23,270.23,269.81,270.01,5996.0
2021-11-10 13:40:00,270.0,270.15,269.7,269.73,4000.0,270.0,270.15,269.7,269.73,4000.0
2021-11-10 13:50:00,269.68,269.78,268.8,268.95,16423.0,269.68,269.78,268.8,268.95,16423.0
2021-11-10 14:00:00,268.99,268.99,267.85,267.87,18927.0,268.99,268.99,267.85,267.87,18927.0
2021-11-10 14:10:00,267.85,268.33,267.84,268.24,4458.0,267.85,268.33,267.84,268.24,4458.0
2021-11-10 14:20:00,268.18,268.19,267.89,268.13,4755.0,268.18,268.19,267.89,268.13,4755.0
2021-11-10 14:30:00,268.18,268.27,267.88,268.1,11790.0,268.18,268.27,267.88,268.1,11790.0
2021-11-10 14:40:00,268.19,268.39,267.8,267.92,6647.0,268.19,268.39,267.8,267.92,6647.0
2021-11-10 14:50:00,267.92,267.99,267.45,267.45,6456.0,267.92,267.99,267.45,267.45,6456.0
2021-11-10 15:00:00,267.55,267.6,267.24,267.34,4780.0,267.55,267.6,267.24,267.34,4780.0
2021-11-10 15:10:00,267.43,268.01,267.36,267.71,8233.0,267.43,268.01,267.36,267.71,8233.0
2021-11-10 15:20:00,267.78,267.89,267.31,267.48,6780.0,267.78,267.89,267.31,267.48,6780.0
2021-11-10 15:30:00,267.46,267.55,266.05,266.41,20786.0,267.46,267.55,266.05,266.41,20786.0
2021-11-10 15:40:00,266.5,266.94,266.38,266.82,12522.0,266.5,266.94,266.38,266.82,12522.0
2021-11-10 15:50:00,266.84,267.5,266.7,266.82,30565.0,266.84,267.5,266.7,266.82,30565.0
2021-11-11 09:30:00,266.62,267.61,266.32,266.37,9661.0,266.62,267.61,266.32,266.37,9661.0
2021-11-11 09:40:00,266.48,266.48,264.69,266.34,12422.0,266.48,266.48,264.69,266.34,12422.0
2021-11-11 09:50:00,266.37,267.16,266.0,266.49,7106.0,266.37,267.16,266.0,266.49,7106.0
2021-11-11 10:00:00,266.37,266.85,265.5,265.5,7366.0,266.37,266.85,265.5,265.5,7366.0
2021-11-11 10:10:00,265.56,265.6,264.93,265.04,9576.0,265.56,265.6,264.93,265.04,9576.0
2021-11-11 10:20:00,264.96,265.82,264.95,265.8,32929.0,264.96,265.82,264.95,265.8,32929.0
2021-11-11 10:30:00,265.5,265.6,265.12,265.31,3998.0,265.5,265.6,265.12,265.31,3998.0
2021-11-11 10:40:00,265.27,265.27,264.0,264.04,10434.0,265.27,265.27,264.0,264.04,10434.0
2021-11-11 10:50:00,264.24,265.14,264.16,265.01,8241.0,264.24,265.14,264.16,265.01,8241.0
2021-11-11 11:00:00,265.19,265.38,264.75,265.07,4705.0,265.19,265.38,264.75,265.07,4705.0
2021-11-11 11:10:00,265.02,265.33,265.01,265.32,5827.0,265.02,265.33,265.01,265.32,5827.0
2021-11-11 11:20:00,265.38,265.69,265.08,265.1,6183.0,265.38,265.69,265.08,265.1,6183.0
2021-11-11 11:30:00,265.09,265.82,265.08,265.75,7550.0,265.09,265.82,265.08,265.75,7550.0
2021-11-11 11:40:00,265.79,266.3,265.67,265.78,8313.0,265.79,266.3,265.67,265.78,8313.0
2021-11-11 11:50:00,265.71,265.94,265.46,265.52,18500.0,265.71,265.94,265.46,265.52,18500.0
2021-11-11 12:00:00,265.64,265.89,264.74,264.74,6405.0,265.64,265.89,264.74,264.74,6405.0
2021-11-11 12:10:00,264.74,265.3,264.71,265.2,7223.0,264.74,265.3,264.71,265.2,7223.0
2021-11-11 12:20:00,265.17,265.23,264.89,265.23,4744.0,265.17,265.23,264.89,265.23,4744.0
2021-11-11 12:30:00,265.17,266.02,265.17,265.87,7000.0,265.17,266.02,265.17,265.87,7000.0
2021-11-11 12:40:00,265.87,266.59,265.55,266.52,7554.0,265.87,266.59,265.55,266.52,7554.0
2021-11-11 12:50:00,266.36,266.66,266.34,266.6,1859.0,266.36,266.66,266.34,266.6,1859.0
2021-11-11 13:00:00,266.45,266.57,265.98,266.34,5247.0,266.45,266.57,265.98,266.34,5247.0
2021-11-11 13:10:00,266.29,266.3,266.03,266.03,3274.0,266.29,266.3,266.03,266.03,3274.0
2021-11-11 13:20:00,266.13,266.25,266.01,266.25,2510.0,266.13,266.25,266.01,266.25,2510.0
2021-11-11 13:30:00,266.24,266.5,266.1,266.39,3608.0,266.24,266.5,266.1,266.39,3608.0
2021-11-11 13:40:00,266.26,266.69,266.13,266.29,6942.0,266.26,266.69,266.13,266.29,6942.0
2021-11-11 13:50:00,266.36,266.48,266.09,266.33,5500.0,266.36,266.48,266.09,266.33,5500.0
2021-11-11 14:00:00,266.31,266.36,266.0,266.16,3273.0,266.31,266.36,266.0,266.16,3273.0
2021-11-11 14:10:00,266.13,266.93,266.13,266.86,4310.0,266.13,266.93,266.13,266.86,4310.0
2021-11-11 14:20:00,266.83,267.32,266.72,267.31,4128.0,266.83,267.32,266.72,267.31,4128.0
2021-11-11 14:30:00,267.21,267.26,266.9,267.0,5398.0,267.21,267.26,266.9,267.0,5398.0
2021-11-11 14:40:00,266.94,267.11,266.76,266.76,4004.0,266.94,267.11,266.76,266.76,4004.0
2021-11-11 14:50:00,266.67,266.93,266.51,266.51,2803.0,266.67,266.93,266.51,266.51,2803.0
2021-11-11 15:00:00,266.48,266.52,266.32,266.42,3506.0,266.48,266.52,266.32,266.42,3506.0
2021-11-11 15:10:00,266.48,266.93,266.37,266.93,6319.0,266.48,266.93,266.37,266.93,6319.0
2021-11-11 15:20:00,266.85,266.92,266.62,266.78,4369.0,266.85,266.92,266.62,266.78,4369.0
2021-11-11 15:30:00,266.74,266.85,266.56,266.85,5880.0,266.74,266.85,266.56,266.85,5880.0
2021-11-11 15:40:00,266.78,266.83,266.24,266.49,9400.0,266.78,266.83,266.24,266.49,9400.0
2021-11-11 15:50:00,266.69,266.7,266.19,266.53,27060.0,266.69,266.7,266.19,266.53,27060.0
2021-11-12 09:30:00,270.88,272.55,268.54,269.87,40060.0,270.88,272.55,268.54,269.87,40060.0
2021-11-12 09:40:00,269.61,269.76,267.64,267.88,20438.0,269.61,269.76,267.64,267.88,20438.0
2021-11-12 09:50:00,268.02,268.77,267.65,267.65,9390.0,268.02,268.77,267.65,267.65,9390.0
2021-11-12 10:00:00,267.52,268.94,267.52,268.81,14689.0,267.52,268.94,267.52,268.81,14689.0
2021-11-12 10:10:00,268.88,270.05,268.88,269.4,20194.0,268.88,270.05,268.88,269.4,20194.0
2021-11-12 10:20:00,269.5,269.82,269.0,269.13,10071.0,269.5,269.82,269.0,269.13,10071.0
2021-11-12 10:30:00,269.36,270.09,269.13,269.43,11660.0,269.36,270.09,269.13,269.43,11660.0
2021-11-12 10:40:00,269.6,269.74,269.1,269.51,8963.0,269.6,269.74,269.1,269.51,8963.0
2021-11-12 10:50:00,269.46,270.13,269.46,269.64,6163.0,269.46,270.13,269.46,269.64,6163.0
2021-11-12 11:00:00,269.73,269.97,269.1,269.25,6534.0,269.73,269.97,269.1,269.25,6534.0
2021-11-12 11:10:00,269.11,269.25,268.88,269.18,6109.0,269.11,269.25,268.88,269.18,6109.0
2021-11-12 11:20:00,268.86,269.56,268.84,269.56,3184.0,268.86,269.56,268.84,269.56,3184.0
2021-11-12 11:30:00,269.7,269.95,269.42,269.8,11626.0,269.7,269.95,269.42,269.8,11626.0
2021-11-12 11:40:00,269.8,270.06,269.75,269.96,5608.0,269.8,270.06,269.75,269.96,5608.0
2021-11-12 11:50:00,270.05,270.37,269.99,270.31,8711.0,270.05,270.37,269.99,270.31,8711.0
2021-11-12 12:00:00,270.2,270.2,269.91,269.92,5300.0,270.2,270.2,269.91,269.92,5300.0
2021-11-12 12:10:00,269.88,269.88,269.58,269.74,2707.0,269.88,269.88,269.58,269.74,2707.0
2021-11-12 12:20:00,269.63,269.7,269.32,269.6,4259.0,269.63,269.7,269.32,269.6,4259.0
2021-11-12 12:30:00,269.6,269.79,269.51,269.74,4553.0,269.6,269.79,269.51,269.74,4553.0
2021-11-12 12:40:00,270.01,270.66,270.01,270.44,4089.0,270.01,270.66,270.01,270.44,4089.0
2021-11-12 12:50:00,270.62,270.62,269.85,269.85,2969.0,270.62,270.62,269.85,269.85,2969.0
2021-11-12 13:00:00,269.76,270.0,269.65,270.0,2419.0,269.76,270.0,269.65,270.0,2419.0
2021-11-12 13:10:00,269.91,270.28,269.84,270.27,3826.0,269.91,270.28,269.84,270.27,3826.0
2021-11-12 13:20:00,270.19,271.06,270.19,271.03,12711.0,270.19,271.06,270.19,271.03,12711.0
2021-11-12 13:30:00,271.05,271.09,270.67,270.75,5026.0,271.05,271.09,270.67,270.75,5026.0
2021-11-12 13:40:00,270.77,270.94,270.63,270.72,10100.0,270.77,270.94,270.63,270.72,10100.0
2021-11-12 13:50:00,270.61,270.92,270.24,270.84,13924.0,270.61,270.92,270.24,270.84,13924.0
2021-11-12 14:00:00,270.83,270.83,270.58,270.59,5538.0,270.83,270.83,270.58,270.59,5538.0
2021-11-12 14:10:00,270.53,270.6,270.3,270.4,7163.0,270.53,270.6,270.3,270.4,7163.0
2021-11-12 14:20:00,270.4,270.5,270.17,270.25,7487.0,270.4,270.5,270.17,270.25,7487.0
2021-11-12 14:30:00,270.28,270.71,270.19,270.19,5937.0,270.28,270.71,270.19,270.19,5937.0
2021-11-12 14:40:00,270.25,270.3,269.75,269.93,3361.0,270.25,270.3,269.75,269.93,3361.0
2021-11-12 14:50:00,269.91,270.29,269.9,270.28,5615.0,269.91,270.29,269.9,270.28,5615.0
2021-11-12 15:00:00,270.24,270.48,270.15,270.48,2031.0,270.24,270.48,270.15,270.48,2031.0
2021-11-12 15:10:00,270.43,270.67,270.22,270.38,3298.0,270.43,270.67,270.22,270.38,3298.0
2021-11-12 15:20:00,270.36,270.42,270.16,270.16,4518.0,270.36,270.42,270.16,270.16,4518.0
2021-11-12 15:30:00,270.29,270.91,270.29,270.67,8037.0,270.29,270.91,270.29,270.67,8037.0
2021-11-12 15:40:00,270.62,270.89,270.43,270.84,15895.0,270.62,270.89,270.43,270.84,15895.0
2021-11-12 15:50:00,270.98,271.17,270.06,270.4,44701.0,270.98,271.17,270.06,270.4,44701.0
2021-11-15 09:30:00,273.82,276.5,271.53,274.25,58534.0,273.82,276.5,271.53,274.25,58534.0
2021-11-15 09:40:00,274.25,275.68,273.51,274.74,42406.0,274.25,275.68,273.51,274.74,42406.0
2021-11-15 09:50:00,275.06,275.4,273.53,273.53,15566.0,275.06,275.4,273.53,273.53,15566.0
2021-11-15 10:00:00,273.52,273.52,271.18,271.25,23295.0,273.52,273.52,271.18,271.25,23295.0
2021-11-15 10:10:00,271.07,272.35,270.7,272.35,13140.0,271.07,272.35,270.7,272.35,13140.0
2021-11-15 10:20:00,272.35,273.09,272.23,272.9,5400.0,272.35,273.09,272.23,272.9,5400.0
2021-11-15 10:30:00,272.76,273.37,272.42,273.11,10824.0,272.76,273.37,272.42,273.11,10824.0
2021-11-15 10:40:00,273.41,273.45,272.6,273.22,16801.0,273.41,273.45,272.6,273.22,16801.0
2021-11-15 10:50:00,272.96,273.5,272.61,272.67,4394.0,272.96,273.5,272.61,272.67,4394.0
2021-11-15 11:00:00,272.6,273.13,272.44,272.58,5273.0,272.6,273.13,272.44,272.58,5273.0
2021-11-15 11:10:00,272.44,272.92,272.41,272.76,3675.0,272.44,272.92,272.41,272.76,3675.0
2021-11-15 11:20:00,272.9,272.9,272.26,272.26,4387.0,272.9,272.9,272.26,272.26,4387.0
2021-11-15 11:30:00,272.35,272.64,272.2,272.64,2100.0,272.35,272.64,272.2,272.64,2100.0
2021-11-15 11:40:00,272.78,272.78,272.12,272.3,3252.0,272.78,272.78,272.12,272.3,3252.0
2021-11-15 11:50:00,272.22,272.46,271.95,272.09,4496.0,272.22,272.46,271.95,272.09,4496.0
2021-11-15 12:00:00,272.06,272.58,272.06,272.4,899.0,272.06,272.58,272.06,272.4,899.0
2021-11-15 12:10:00,272.47,272.86,272.45,272.86,2800.0,272.47,272.86,272.45,272.86,2800.0
2021-11-15 12:20:00,272.83,273.21,272.77,273.04,8253.0,272.83,273.21,272.77,273.04,8253.0
2021-11-15 12:30:00,273.05,273.48,272.95,273.25,3082.0,273.05,273.48,272.95,273.25,3082.0
2021-11-15 12:40:00,273.17,273.25,272.77,272.87,7291.0,273.17,273.25,272.77,272.87,7291.0
2021-11-15 12:50:00,272.97,273.36,272.97,273.08,4442.0,272.97,273.36,272.97,273.08,4442.0
2021-11-15 13:00:00,273.24,274.13,273.21,274.0,5305.0,273.24,274.13,273.21,274.0,5305.0
2021-11-15 13:10:00,274.09,274.34,273.72,273.92,3880.0,274.09,274.34,273.72,273.92,3880.0
2021-11-15 13:20:00,273.84,274.1,273.78,273.86,2989.0,273.84,274.1,273.78,273.86,2989.0
2021-11-15 13:30:00,273.86,274.35,273.6,274.35,5845.0,273.86,274.35,273.6,274.35,5845.0
2021-11-15 13:40:00,274.29,274.49,273.92,274.15,16810.0,274.29,274.49,273.92,274.15,16810.0
2021-11-15 13:50:00,274.13,274.56,274.06,274.3,11977.0,274.13,274.56,274.06,274.3,11977.0
2021-11-15 14:00:00,274.38,274.51,274.03,274.03,4728.0,274.38,274.51,274.03,274.03,4728.0
2021-11-15 14:10:00,273.89,274.05,273.38,273.58,3421.0,273.89,274.05,273.38,273.58,3421.0
2021-11-15 14:20:00,273.55,273.79,273.21,273.21,4063.0,273.55,273.79,273.21,273.21,4063.0
2021-11-15 14:30:00,273.08,273.08,272.79,272.94,9140.0,273.08,273.08,272.79,272.94,9140.0
2021-11-15 14:40:00,272.88,272.88,272.33,272.33,5076.0,272.88,272.88,272.33,272.33,5076.0
2021-11-15 14:50:00,272.44,272.44,272.02,272.14,5401.0,272.44,272.44,272.02,272.14,5401.0
2021-11-15 15:00:00,272.14,272.14,271.47,271.61,1834.0,272.14,272.14,271.47,271.61,1834.0
2021-11-15 15:10:00,271.75,272.0,271.6,271.98,5170.0,271.75,272.0,271.6,271.98,5170.0
2021-11-15 15:20:00,271.98,272.06,271.84,271.9,3948.0,271.98,272.06,271.84,271.9,3948.0
2021-11-15 15:30:00,271.9,272.05,271.54,271.63,9534.0,271.9,272.05,271.54,271.63,9534.0
2021-11-15 15:40:00,271.67,271.67,271.37,271.45,11120.0,271.67,271.67,271.37,271.45,11120.0
2021-11-15 15:50:00,271.4,271.94,271.19,271.93,39547.0,271.4,271.94,271.19,271.93,39547.0
2021-11-16 09:30:00,268.27,268.72,263.43,266.62,73521.0,268.27,268.72,263.43,266.62,73521.0
2021-11-16 09:40:00,266.61,266.76,265.0,266.57,13023.0,266.61,266.76,265.0,266.57,13023.0
2021-11-16 09:50:00,266.28,267.68,266.18,266.41,6358.0,266.28,267.68,266.18,266.41,6358.0
2021-11-16 10:00:00,266.12,266.52,265.14,265.19,13756.0,266.12,266.52,265.14,265.19,13756.0
2021-11-16 10:10:00,265.41,265.87,264.78,264.99,9375.0,265.41,265.87,264.78,264.99,9375.0
2021-11-16 10:20:00,264.79,264.79,264.21,264.61,9250.0,264.79,264.79,264.21,264.61,9250.0
2021-11-16 10:30:00,264.7,265.34,264.14,264.25,6150.0,264.7,265.34,264.14,264.25,6150.0
2021-11-16 10:40:00,264.36,264.58,261.01,262.75,46724.0,264.36,264.58,261.01,262.75,46724.0
2021-11-16 10:50:00,262.49,262.76,261.43,261.82,15544.0,262.49,262.76,261.43,261.82,15544.0
2021-11-16 11:00:00,261.9,262.37,261.7,262.14,15757.0,261.9,262.37,261.7,262.14,15757.0
2021-11-16 11:10:00,262.05,262.53,261.72,262.53,17253.0,262.05,262.53,261.72,262.53,17253.0
2021-11-16 11:20:00,262.69,263.72,262.69,263.42,14449.0,262.69,263.72,262.69,263.42,14449.0
2021-11-16 11:30:00,263.49,263.49,262.67,263.12,8498.0,263.49,263.49,262.67,263.12,8498.0
2021-11-16 11:40:00,263.11,263.23,262.84,262.86,5570.0,263.11,263.23,262.84,262.86,5570.0
2021-11-16 11:50:00,262.86,263.46,262.32,263.36,13394.0,262.86,263.46,262.32,263.36,13394.0
2021-11-16 12:00:00,263.25,263.76,263.08,263.66,4369.0,263.25,263.76,263.08,263.66,4369.0
2021-11-16 12:10:00,263.65,264.09,262.92,263.79,9241.0,263.65,264.09,262.92,263.79,9241.0
2021-11-16 12:20:00,263.85,264.13,263.31,263.4,5896.0,263.85,264.13,263.31,263.4,5896.0
2021-11-16 12:30:00,263.54,263.54,263.13,263.34,3920.0,263.54,263.54,263.13,263.34,3920.0
2021-11-16 12:40:00,263.24,263.36,263.11,263.33,3752.0,263.24,263.36,263.11,263.33,3752.0
2021-11-16 12:50:00,263.39,263.66,263.32,263.32,4090.0,263.39,263.66,263.32,263.32,4090.0
2021-11-16 13:00:00,263.32,263.99,263.31,263.61,6670.0,263.32,263.99,263.31,263.61,6670.0
2021-11-16 13:10:00,263.62,263.68,262.98,262.98,2852.0,263.62,263.68,262.98,262.98,2852.0
2021-11-16 13:20:00,262.87,263.38,262.7,263.15,4904.0,262.87,263.38,262.7,263.15,4904.0
2021-11-16 13:30:00,263.17,263.54,263.17,263.45,8516.0,263.17,263.54,263.17,263.45,8516.0
2021-11-16 13:40:00,263.39,263.54,263.27,263.42,3041.0,263.39,263.54,263.27,263.42,3041.0
2021-11-16 13:50:00,263.42,263.74,263.42,263.62,4523.0,263.42,263.74,263.42,263.62,4523.0
2021-11-16 14:00:00,263.63,263.89,263.39,263.85,11123.0,263.63,263.89,263.39,263.85,11123.0
2021-11-16 14:10:00,263.91,263.92,263.28,263.56,5560.0,263.91,263.92,263.28,263.56,5560.0
2021-11-16 14:20:00,263.5,263.57,263.14,263.25,8401.0,263.5,263.57,263.14,263.25,8401.0
2021-11-16 14:30:00,263.32,263.89,263.32,263.88,3653.0,263.32,263.89,263.32,263.88,3653.0
2021-11-16 14:40:00,263.81,264.0,263.62,263.65,4694.0,263.81,264.0,263.62,263.65,4694.0
2021-11-16 14:50:00,263.63,263.74,263.2,263.24,9544.0,263.63,263.74,263.2,263.24,9544.0
2021-11-16 15:00:00,263.33,263.36,263.15,263.34,11444.0,263.33,263.36,263.15,263.34,11444.0
2021-11-16 15:10:00,263.28,263.42,262.9,262.9,12328.0,263.28,263.42,262.9,262.9,12328.0
2021-11-16 15:20:00,262.88,263.07,262.79,262.83,7336.0,262.88,263.07,262.79,262.83,7336.0
2021-11-16 15:30:00,262.84,262.89,262.33,262.53,22912.0,262.84,262.89,262.33,262.53,22912.0
2021-11-16 15:40:00,262.58,262.65,262.12,262.26,22023.0,262.58,262.65,262.12,262.26,22023.0
2021-11-16 15:50:00,262.2,262.2,260.86,261.56,97153.0,262.2,262.2,260.86,261.56,97153.0
2021-11-17 09:30:00,254.56,256.66,252.02,256.25,120967.0,254.56,256.66,252.02,256.25,120967.0
2021-11-17 09:40:00,255.95,256.74,254.05,254.05,65520.0,255.95,256.74,254.05,254.05,65520.0
2021-11-17 09:50:00,254.7,258.0,254.57,257.82,25120.0,254.7,258.0,254.57,257.82,25120.0
2021-11-17 10:00:00,257.73,259.6,257.48,259.5,29240.0,257.73,259.6,257.48,259.5,29240.0
2021-11-17 10:10:00,259.2,259.2,257.39,258.42,6214.0,259.2,259.2,257.39,258.42,6214.0
2021-11-17 10:20:00,258.45,258.76,256.38,256.61,15145.0,258.45,258.76,256.38,256.61,15145.0
2021-11-17 10:30:00,256.61,257.18,256.2,256.89,21231.0,256.61,257.18,256.2,256.89,21231.0
2021-11-17 10:40:00,256.9,257.11,256.37,256.8,23123.0,256.9,257.11,256.37,256.8,23123.0
2021-11-17 10:50:00,256.8,257.5,256.67,256.67,49808.0,256.8,257.5,256.67,256.67,49808.0
2021-11-17 11:00:00,256.73,258.37,256.73,257.13,35528.0,256.73,258.37,256.73,257.13,35528.0
2021-11-17 11:10:00,257.04,258.21,256.67,257.93,33047.0,257.04,258.21,256.67,257.93,33047.0
2021-11-17 11:20:00,257.93,258.72,257.74,258.62,10112.0,257.93,258.72,257.74,258.62,10112.0
2021-11-17 11:30:00,258.85,258.93,258.45,258.67,9214.0,258.85,258.93,258.45,258.67,9214.0
2021-11-17 11:40:00,258.72,258.77,258.17,258.46,6865.0,258.72,258.77,258.17,258.46,6865.0
2021-11-17 11:50:00,258.55,259.06,258.37,258.89,5313.0,258.55,259.06,258.37,258.89,5313.0
2021-11-17 12:00:00,258.99,259.91,258.89,259.75,14784.0,258.99,259.91,258.89,259.75,14784.0
2021-11-17 12:10:00,259.86,260.85,259.38,260.82,24788.0,259.86,260.85,259.38,260.82,24788.0
2021-11-17 12:20:00,260.81,261.41,260.32,260.33,7824.0,260.81,261.41,260.32,260.33,7824.0
2021-11-17 12:30:00,260.45,260.58,260.23,260.24,7969.0,260.45,260.58,260.23,260.24,7969.0
2021-11-17 12:40:00,260.18,260.7,260.13,260.36,14439.0,260.18,260.7,260.13,260.36,14439.0
2021-11-17 12:50:00,260.57,260.92,260.29,260.76,12764.0,260.57,260.92,260.29,260.76,12764.0
2021-11-17 13:00:00,260.84,260.84,259.06,259.11,16373.0,260.84,260.84,259.06,259.11,16373.0
2021-11-17 13:10:00,259.17,259.78,259.02,259.08,5896.0,259.17,259.78,259.02,259.08,5896.0
2021-11-17 13:20:00,259.23,260.36,259.23,259.99,6260.0,259.23,260.36,259.23,259.99,6260.0
2021-11-17 13:30:00,260.07,260.24,259.84,260.21,17433.0,260.07,260.24,259.84,260.21,17433.0
2021-11-17 13:40:00,260.15,260.21,259.92,260.17,3881.0,260.15,260.21,259.92,260.17,3881.0
2021-11-17 13:50:00,260.08,260.26,259.84,259.9,6930.0,260.08,260.26,259.84,259.9,6930.0
2021-11-17 14:00:00,259.84,260.19,259.75,260.03,5021.0,259.84,260.19,259.75,260.03,5021.0
2021-11-17 14:10:00,259.94,259.94,259.34,259.43,8500.0,259.94,259.94,259.34,259.43,8500.0
2021-11-17 14:20:00,259.35,259.62,259.26,259.27,6423.0,259.35,259.62,259.26,259.27,6423.0
2021-11-17 14:30:00,259.25,259.45,258.8,258.93,4514.0,259.25,259.45,258.8,258.93,4514.0
2021-11-17 14:40:00,258.95,259.21,258.72,258.73,4782.0,258.95,259.21,258.72,258.73,4782.0
2021-11-17 14:50:00,258.7,258.83,258.13,258.3,7634.0,258.7,258.83,258.13,258.3,7634.0
2021-11-17 15:00:00,258.3,258.38,257.74,257.74,11060.0,258.3,258.38,257.74,257.74,11060.0
2021-11-17 15:10:00,257.75,258.06,257.61,257.88,7285.0,257.75,258.06,257.61,257.88,7285.0
2021-11-17 15:20:00,257.93,257.95,257.46,257.59,16265.0,257.93,257.95,257.46,257.59,16265.0
2021-11-17 15:30:00,257.69,257.7,257.09,257.54,12043.0,257.69,257.7,257.09,257.54,12043.0
2021-11-17 15:40:00,257.56,258.74,257.55,258.37,19044.0,257.56,258.74,257.55,258.37,19044.0
2021-11-17 15:50:00,258.31,258.6,258.11,258.39,62973.0,258.31,258.6,258.11,258.39,62973.0
2021-11-18 09:30:00,259.97,260.73,257.52,257.52,29673.0,259.97,260.73,257.52,257.52,29673.0
2021-11-18 09:40:00,257.32,257.65,255.96,257.21,12556.0,257.32,257.65,255.96,257.21,12556.0
2021-11-18 09:50:00,257.01,257.71,256.68,256.93,5676.0,257.01,257.71,256.68,256.93,5676.0
2021-11-18 10:00:00,257.15,257.97,256.62,257.01,6795.0,257.15,257.97,256.62,257.01,6795.0
2021-11-18 10:10:00,256.6,257.17,253.18,256.4,114632.0,256.6,257.17,253.18,256.4,114632.0
2021-11-18 10:20:00,256.25,259.22,256.25,258.31,38128.0,256.25,259.22,256.25,258.31,38128.0
2021-11-18 10:30:00,258.79,258.79,257.79,257.79,8341.0,258.79,258.79,257.79,257.79,8341.0
2021-11-18 10:40:00,257.82,258.1,257.6,258.1,6348.0,257.82,258.1,257.6,258.1,6348.0
2021-11-18 10:50:00,258.1,259.29,258.1,259.17,9666.0,258.1,259.29,258.1,259.17,9666.0
2021-11-18 11:00:00,259.3,259.92,259.17,259.66,16607.0,259.3,259.92,259.17,259.66,16607.0
2021-11-18 11:10:00,259.26,259.4,258.87,259.22,9454.0,259.26,259.4,258.87,259.22,9454.0
2021-11-18 11:20:00,259.18,259.18,258.04,258.05,12130.0,259.18,259.18,258.04,258.05,12130.0
2021-11-18 11:30:00,257.92,258.88,257.92,258.67,6570.0,257.92,258.88,257.92,258.67,6570.0
2021-11-18 11:40:00,258.93,259.13,258.02,258.02,37703.0,258.93,259.13,258.02,258.02,37703.0
2021-11-18 11:50:00,258.02,258.33,257.67,258.31,21128.0,258.02,258.33,257.67,258.31,21128.0
2021-11-18 12:00:00,258.31,258.41,258.02,258.15,3529.0,258.31,258.41,258.02,258.15,3529.0
2021-11-18 12:10:00,258.19,258.32,258.12,258.23,3730.0,258.19,258.32,258.12,258.23,3730.0
2021-11-18 12:20:00,258.27,258.27,257.99,257.99,4037.0,258.27,258.27,257.99,257.99,4037.0
2021-11-18 12:30:00,257.79,257.79,257.21,257.57,4944.0,257.79,257.79,257.21,257.57,4944.0
2021-11-18 12:40:00,257.43,257.77,257.23,257.56,3537.0,257.43,257.77,257.23,257.56,3537.0
2021-11-18 12:50:00,257.56,257.67,256.15,257.38,13930.0,257.56,257.67,256.15,257.38,13930.0
2021-11-18 13:00:00,257.46,257.81,257.19,257.79,3694.0,257.46,257.81,257.19,257.79,3694.0
2021-11-18 13:10:00,257.91,257.91,257.59,257.71,2094.0,257.91,257.91,257.59,257.71,2094.0
2021-11-18 13:20:00,257.67,257.94,257.59,257.78,4315.0,257.67,257.94,257.59,257.78,4315.0
2021-11-18 13:30:00,257.86,258.66,257.85,258.6,6102.0,257.86,258.66,257.85,258.6,6102.0
2021-11-18 13:40:00,258.58,258.74,258.28,258.37,3719.0,258.58,258.74,258.28,258.37,3719.0
2021-11-18 13:50:00,258.37,258.85,258.24,258.59,10971.0,258.37,258.85,258.24,258.59,10971.0
2021-11-18 14:00:00,258.54,258.54,257.79,257.88,3445.0,258.54,258.54,257.79,257.88,3445.0
2021-11-18 14:10:00,257.93,258.45,257.83,258.35,4871.0,257.93,258.45,257.83,258.35,4871.0
2021-11-18 14:20:00,258.18,258.18,257.57,257.57,5903.0,258.18,258.18,257.57,257.57,5903.0
2021-11-18 14:30:00,257.48,257.61,256.83,257.01,5100.0,257.48,257.61,256.83,257.01,5100.0
2021-11-18 14:40:00,257.09,257.27,256.87,257.04,3832.0,257.09,257.27,256.87,257.04,3832.0
2021-11-18 14:50:00,257.07,257.11,256.32,256.45,8481.0,257.07,257.11,256.32,256.45,8481.0
2021-11-18 15:00:00,256.56,257.12,256.37,257.12,19827.0,256.56,257.12,256.37,257.12,19827.0
2021-11-18 15:10:00,257.05,257.06,256.03,256.03,7903.0,257.05,257.06,256.03,256.03,7903.0
2021-11-18 15:20:00,256.18,256.81,256.14,256.53,9964.0,256.18,256.81,256.14,256.53,9964.0
2021-11-18 15:30:00,256.33,256.84,256.09,256.61,13472.0,256.33,256.84,256.09,256.61,13472.0
2021-11-18 15:40:00,256.68,257.13,256.62,256.97,15515.0,256.68,257.13,256.62,256.97,15515.0
2021-11-18 15:50:00,256.95,257.03,256.5,256.6,49593.0,256.95,257.03,256.5,256.6,49593.0
2021-11-19 09:30:00,257.2,260.16,256.13,259.84,87039.0,257.2,260.16,256.13,259.84,87039.0
2021-11-19 09:40:00,259.34,259.34,257.5,257.5,21226.0,259.34,259.34,257.5,257.5,21226.0
2021-11-19 09:50:00,257.36,257.37,256.19,256.2,6800.0,257.36,257.37,256.19,256.2,6800.0
2021-11-19 10:00:00,256.06,256.32,255.44,256.32,7061.0,256.06,256.32,255.44,256.32,7061.0
2021-11-19 10:10:00,256.35,256.67,255.79,256.4,4714.0,256.35,256.67,255.79,256.4,4714.0
2021-11-19 10:20:00,256.39,256.64,255.62,256.25,4946.0,256.39,256.64,255.62,256.25,4946.0
2021-11-19 10:30:00,256.11,256.16,255.45,255.67,5606.0,256.11,256.16,255.45,255.67,5606.0
2021-11-19 10:40:00,255.44,255.47,254.57,255.39,13767.0,255.44,255.47,254.57,255.39,13767.0
2021-11-19 10:50:00,255.53,255.53,254.67,255.23,5508.0,255.53,255.53,254.67,255.23,5508.0
2021-11-19 11:00:00,255.24,256.47,255.05,256.23,13606.0,255.24,256.47,255.05,256.23,13606.0
2021-11-19 11:10:00,256.22,256.44,255.95,256.44,5722.0,256.22,256.44,255.95,256.44,5722.0
2021-11-19 11:20:00,256.43,256.57,256.05,256.38,7331.0,256.43,256.57,256.05,256.38,7331.0
2021-11-19 11:30:00,256.48,257.24,256.24,257.13,11216.0,256.48,257.24,256.24,257.13,11216.0
2021-11-19 11:40:00,257.04,257.14,256.35,256.8,31519.0,257.04,257.14,256.35,256.8,31519.0
2021-11-19 11:50:00,256.95,257.04,256.35,256.6,6998.0,256.95,257.04,256.35,256.6,6998.0
2021-11-19 12:00:00,256.61,256.94,256.55,256.55,4407.0,256.61,256.94,256.55,256.55,4407.0
2021-11-19 12:10:00,256.61,256.79,256.44,256.79,5812.0,256.61,256.79,256.44,256.79,5812.0
2021-11-19 12:20:00,256.79,257.04,256.66,256.83,3235.0,256.79,257.04,256.66,256.83,3235.0
2021-11-19 12:30:00,256.93,258.18,256.71,257.92,7500.0,256.93,258.18,256.71,257.92,7500.0
2021-11-19 12:40:00,257.84,258.1,257.73,257.89,5467.0,257.84,258.1,257.73,257.89,5467.0
2021-11-19 12:50:00,258.13,258.98,258.01,258.79,5840.0,258.13,258.98,258.01,258.79,5840.0
2021-11-19 13:00:00,258.76,259.78,258.75,259.19,11199.0,258.76,259.78,258.75,259.19,11199.0
2021-11-19 13:10:00,259.13,259.51,258.94,259.5,6043.0,259.13,259.51,258.94,259.5,6043.0
2021-11-19 13:20:00,259.48,259.62,259.02,259.19,9398.0,259.48,259.62,259.02,259.19,9398.0
2021-11-19 13:30:00,259.15,259.15,258.19,258.31,18218.0,259.15,259.15,258.19,258.31,18218.0
2021-11-19 13:40:00,258.23,258.45,257.98,258.16,3760.0,258.23,258.45,257.98,258.16,3760.0
2021-11-19 13:50:00,258.09,258.42,257.94,258.26,5865.0,258.09,258.42,257.94,258.26,5865.0
2021-11-19 14:00:00,258.26,259.05,258.12,258.44,13787.0,258.26,259.05,258.12,258.44,13787.0
2021-11-19 14:10:00,258.56,258.57,258.01,258.16,5204.0,258.56,258.57,258.01,258.16,5204.0
2021-11-19 14:20:00,258.21,258.29,257.82,258.08,4948.0,258.21,258.29,257.82,258.08,4948.0
2021-11-19 14:30:00,258.2,258.27,257.53,257.53,3647.0,258.2,258.27,257.53,257.53,3647.0
2021-11-19 14:40:00,257.34,257.42,256.94,257.03,4589.0,257.34,257.42,256.94,257.03,4589.0
2021-11-19 14:50:00,257.03,257.43,256.87,257.36,3263.0,257.03,257.43,256.87,257.36,3263.0
2021-11-19 15:00:00,257.29,257.56,257.29,257.49,2392.0,257.29,257.56,257.29,257.49,2392.0
2021-11-19 15:10:00,257.34,257.41,257.11,257.14,3998.0,257.34,257.41,257.11,257.14,3998.0
2021-11-19 15:20:00,257.2,257.75,257.1,257.75,6410.0,257.2,257.75,257.1,257.75,6410.0
2021-11-19 15:30:00,257.67,257.91,256.92,257.06,11438.0,257.67,257.91,256.92,257.06,11438.0
2021-11-19 15:40:00,256.97,257.05,256.26,256.71,18120.0,256.97,257.05,256.26,256.71,18120.0
2021-11-19 15:50:00,256.75,257.37,256.71,257.26,31455.0,256.75,257.37,256.71,257.26,31455.0
2021-11-22 09:30:00,257.97,257.97,252.1,252.48,23285.0,257.97,257.97,252.1,252.48,23285.0
2021-11-22 09:40:00,252.66,254.54,252.64,254.54,12617.0,252.66,254.54,252.64,254.54,12617.0
2021-11-22 09:50:00,254.62,255.32,254.62,255.0,11767.0,254.62,255.32,254.62,255.0,11767.0
2021-11-22 10:00:00,254.89,255.63,254.78,255.56,11300.0,254.89,255.63,254.78,255.56,11300.0
2021-11-22 10:10:00,255.59,256.47,255.59,255.81,5342.0,255.59,256.47,255.59,255.81,5342.0
2021-11-22 10:20:00,255.8,256.07,255.06,255.34,8906.0,255.8,256.07,255.06,255.34,8906.0
2021-11-22 10:30:00,255.22,256.75,255.22,256.66,11745.0,255.22,256.75,255.22,256.66,11745.0
2021-11-22 10:40:00,256.73,257.54,256.41,257.2,9487.0,256.73,257.54,256.41,257.2,9487.0
2021-11-22 10:50:00,257.16,257.16,256.55,256.55,8956.0,257.16,257.16,256.55,256.55,8956.0
2021-11-22 11:00:00,256.78,257.23,256.38,256.77,6566.0,256.78,257.23,256.38,256.77,6566.0
2021-11-22 11:10:00,256.78,257.45,256.71,257.23,4502.0,256.78,257.45,256.71,257.23,4502.0
2021-11-22 11:20:00,257.48,258.0,257.38,258.0,10267.0,257.48,258.0,257.38,258.0,10267.0
2021-11-22 11:30:00,258.05,258.22,257.0,257.04,12474.0,258.05,258.22,257.0,257.04,12474.0
2021-11-22 11:40:00,257.09,258.1,257.05,257.77,3901.0,257.09,258.1,257.05,257.77,3901.0
2021-11-22 11:50:00,257.5,258.11,257.34,257.95,10318.0,257.5,258.11,257.34,257.95,10318.0
2021-11-22 12:00:00,258.25,258.89,258.02,258.48,8412.0,258.25,258.89,258.02,258.48,8412.0
2021-11-22 12:10:00,258.44,258.44,256.82,256.88,4537.0,258.44,258.44,256.82,256.88,4537.0
2021-11-22 12:20:00,256.86,257.03,256.3,256.38,5248.0,256.86,257.03,256.3,256.38,5248.0
2021-11-22 12:30:00,256.52,257.07,256.01,256.95,5860.0,256.52,257.07,256.01,256.95,5860.0
2021-11-22 12:40:00,256.83,256.83,255.49,255.49,5098.0,256.83,256.83,255.49,255.49,5098.0
2021-11-22 12:50:00,255.43,256.05,255.43,255.82,4610.0,255.43,256.05,255.43,255.82,4610.0
2021-11-22 13:00:00,255.82,256.12,255.41,255.93,6126.0,255.82,256.12,255.41,255.93,6126.0
2021-11-22 13:10:00,256.06,256.49,255.93,256.31,4719.0,256.06,256.49,255.93,256.31,4719.0
2021-11-22 13:20:00,256.45,256.52,250.67,254.5,175894.0,256.45,256.52,250.67,254.5,175894.0
2021-11-22 13:30:00,254.31,254.64,253.0,254.2,19698.0,254.31,254.64,253.0,254.2,19698.0
2021-11-22 13:40:00,254.2,254.89,253.02,253.42,17011.0,254.2,254.89,253.02,253.42,17011.0
2021-11-22 13:50:00,253.29,255.42,253.28,254.23,48697.0,253.29,255.42,253.28,254.23,48697.0
2021-11-22 14:00:00,254.09,254.77,253.98,254.7,5148.0,254.09,254.77,253.98,254.7,5148.0
2021-11-22 14:10:00,254.49,254.93,254.33,254.33,12123.0,254.49,254.93,254.33,254.33,12123.0
2021-11-22 14:20:00,254.44,254.62,254.08,254.15,6330.0,254.44,254.62,254.08,254.15,6330.0
2021-11-22 14:30:00,254.17,254.42,253.46,254.24,11381.0,254.17,254.42,253.46,254.24,11381.0
2021-11-22 14:40:00,254.27,254.41,253.59,253.71,3138.0,254.27,254.41,253.59,253.71,3138.0
2021-11-22 14:50:00,253.7,254.86,253.7,254.65,6941.0,253.7,254.86,253.7,254.65,6941.0
2021-11-22 15:00:00,254.72,255.0,253.6,254.25,14459.0,254.72,255.0,253.6,254.25,14459.0
2021-11-22 15:10:00,254.4,254.52,253.96,253.98,6763.0,254.4,254.52,253.96,253.98,6763.0
2021-11-22 15:20:00,254.12,254.43,253.85,254.4,6662.0,254.12,254.43,253.85,254.4,6662.0
2021-11-22 15:30:00,254.4,254.63,253.58,253.58,17019.0,254.4,254.63,253.58,253.58,17019.0
2021-11-22 15:40:00,253.58,253.64,253.12,253.3,22027.0,253.58,253.64,253.12,253.3,22027.0
2021-11-22 15:50:00,253.32,253.4,252.14,252.3,44193.0,253.32,253.4,252.14,252.3,44193.0
2021-11-23 09:30:00,252.07,252.81,250.66,250.66,25882.0,252.07,252.81,250.66,250.66,25882.0
2021-11-23 09:40:00,250.61,252.71,249.52,252.71,14565.0,250.61,252.71,249.52,252.71,14565.0
2021-11-23 09:50:00,253.3,253.59,252.32,252.89,6344.0,253.3,253.59,252.32,252.89,6344.0
2021-11-23 10:00:00,252.53,253.2,252.15,252.53,10177.0,252.53,253.2,252.15,252.53,10177.0
2021-11-23 10:10:00,252.42,253.54,252.4,253.03,5868.0,252.42,253.54,252.4,253.03,5868.0
2021-11-23 10:20:00,252.97,252.97,250.43,250.72,8962.0,252.97,252.97,250.43,250.72,8962.0
2021-11-23 10:30:00,251.06,252.56,250.98,252.56,10784.0,251.06,252.56,250.98,252.56,10784.0
2021-11-23 10:40:00,252.62,253.07,251.75,252.12,6723.0,252.62,253.07,251.75,252.12,6723.0
2021-11-23 10:50:00,252.29,253.12,252.29,253.12,3939.0,252.29,253.12,252.29,253.12,3939.0
2021-11-23 11:00:00,253.27,253.29,252.21,252.44,4394.0,253.27,253.29,252.21,252.44,4394.0
2021-11-23 11:10:00,252.36,252.36,251.3,251.59,8396.0,252.36,252.36,251.3,251.59,8396.0
2021-11-23 11:20:00,251.86,252.81,251.86,252.35,3538.0,251.86,252.81,251.86,252.35,3538.0
2021-11-23 11:30:00,252.3,254.25,252.21,253.69,12313.0,252.3,254.25,252.21,253.69,12313.0
2021-11-23 11:40:00,253.64,253.81,252.89,253.79,3327.0,253.64,253.81,252.89,253.79,3327.0
2021-11-23 11:50:00,253.96,253.96,252.65,252.9,5806.0,253.96,253.96,252.65,252.9,5806.0
2021-11-23 12:00:00,252.9,252.97,252.0,252.47,10818.0,252.9,252.97,252.0,252.47,10818.0
2021-11-23 12:10:00,252.45,252.51,251.9,252.18,3128.0,252.45,252.51,251.9,252.18,3128.0
2021-11-23 12:20:00,252.16,252.52,252.05,252.3,7533.0,252.16,252.52,252.05,252.3,7533.0
2021-11-23 12:30:00,252.36,252.63,252.13,252.27,7053.0,252.36,252.63,252.13,252.27,7053.0
2021-11-23 12:40:00,252.27,252.41,251.77,252.09,3574.0,252.27,252.41,251.77,252.09,3574.0
2021-11-23 12:50:00,251.97,252.16,251.44,251.57,4142.0,251.97,252.16,251.44,251.57,4142.0
2021-11-23 13:00:00,251.67,252.54,251.35,252.36,4241.0,251.67,252.54,251.35,252.36,4241.0
2021-11-23 13:10:00,252.6,252.83,252.29,252.54,4656.0,252.6,252.83,252.29,252.54,4656.0
2021-11-23 13:20:00,252.6,252.92,252.49,252.89,8011.0,252.6,252.92,252.49,252.89,8011.0
2021-11-23 13:30:00,252.88,253.12,252.59,252.75,2988.0,252.88,253.12,252.59,252.75,2988.0
2021-11-23 13:40:00,252.64,252.94,252.49,252.73,4705.0,252.64,252.94,252.49,252.73,4705.0
2021-11-23 13:50:00,252.63,252.7,252.28,252.28,3913.0,252.63,252.7,252.28,252.28,3913.0
2021-11-23 14:00:00,252.25,252.42,251.97,252.12,6174.0,252.25,252.42,251.97,252.12,6174.0
2021-11-23 14:10:00,252.25,252.8,252.19,252.53,4721.0,252.25,252.8,252.19,252.53,4721.0
2021-11-23 14:20:00,252.46,252.62,252.24,252.62,4498.0,252.46,252.62,252.24,252.62,4498.0
2021-11-23 14:30:00,252.42,252.61,251.89,252.57,4331.0,252.42,252.61,251.89,252.57,4331.0
2021-11-23 14:40:00,252.49,252.49,252.19,252.42,4657.0,252.49,252.49,252.19,252.42,4657.0
2021-11-23 14:50:00,252.6,253.11,252.36,252.92,6732.0,252.6,253.11,252.36,252.92,6732.0
2021-11-23 15:00:00,252.82,253.14,252.56,253.05,5053.0,252.82,253.14,252.56,253.05,5053.0
2021-11-23 15:10:00,252.93,252.93,252.41,252.44,8006.0,252.93,252.93,252.41,252.44,8006.0
2021-11-23 15:20:00,252.36,252.67,252.17,252.43,6644.0,252.36,252.67,252.17,252.43,6644.0
2021-11-23 15:30:00,252.43,253.62,252.43,253.62,14938.0,252.43,253.62,252.43,253.62,14938.0
2021-11-23 15:40:00,253.69,254.33,253.53,254.04,11652.0,253.69,254.33,253.53,254.04,11652.0
2021-11-23 15:50:00,254.11,254.45,253.72,254.11,34547.0,254.11,254.45,253.72,254.11,34547.0
2021-11-24 09:30:00,253.56,253.56,251.05,251.87,15921.0,253.56,253.56,251.05,251.87,15921.0
2021-11-24 09:40:00,251.89,252.11,250.05,250.45,14378.0,251.89,252.11,250.05,250.45,14378.0
2021-11-24 09:50:00,250.33,251.9,250.17,250.87,9792.0,250.33,251.9,250.17,250.87,9792.0
2021-11-24 10:00:00,250.59,251.62,249.85,250.0,18583.0,250.59,251.62,249.85,250.0,18583.0
2021-11-24 10:10:00,249.78,250.73,249.51,250.36,10427.0,249.78,250.73,249.51,250.36,10427.0
2021-11-24 10:20:00,250.41,250.41,249.01,249.69,15398.0,250.41,250.41,249.01,249.69,15398.0
2021-11-24 10:30:00,249.64,249.65,248.21,248.21,16194.0,249.64,249.65,248.21,248.21,16194.0
2021-11-24 10:40:00,248.12,249.3,247.65,249.03,18930.0,248.12,249.3,247.65,249.03,18930.0
2021-11-24 10:50:00,248.83,249.87,248.83,249.77,5541.0,248.83,249.87,248.83,249.77,5541.0
2021-11-24 11:00:00,249.64,249.7,249.04,249.26,15264.0,249.64,249.7,249.04,249.26,15264.0
2021-11-24 11:10:00,249.29,249.53,249.04,249.25,9665.0,249.29,249.53,249.04,249.25,9665.0
2021-11-24 11:20:00,249.49,249.49,248.75,248.89,12473.0,249.49,249.49,248.75,248.89,12473.0
2021-11-24 11:30:00,248.89,250.0,248.88,249.1,7011.0,248.89,250.0,248.88,249.1,7011.0
2021-11-24 11:40:00,249.05,249.7,248.95,249.41,12434.0,249.05,249.7,248.95,249.41,12434.0
2021-11-24 11:50:00,249.32,250.02,249.14,249.86,3366.0,249.32,250.02,249.14,249.86,3366.0
2021-11-24 12:00:00,250.21,250.21,249.22,249.41,5824.0,250.21,250.21,249.22,249.41,5824.0
2021-11-24 12:10:00,249.32,249.45,248.82,249.08,6737.0,249.32,249.45,248.82,249.08,6737.0
2021-11-24 12:20:00,248.9,249.58,248.9,249.43,3741.0,248.9,249.58,248.9,249.43,3741.0
2021-11-24 12:30:00,249.5,249.61,249.15,249.5,2927.0,249.5,249.61,249.15,249.5,2927.0
2021-11-24 12:40:00,249.74,250.13,249.69,249.83,3455.0,249.74,250.13,249.69,249.83,3455.0
2021-11-24 12:50:00,249.89,249.89,249.13,249.16,4225.0,249.89,249.89,249.13,249.16,4225.0
2021-11-24 13:00:00,248.99,249.34,248.94,249.08,3576.0,248.99,249.34,248.94,249.08,3576.0
2021-11-24 13:10:00,249.15,249.78,249.15,249.38,4420.0,249.15,249.78,249.15,249.38,4420.0
2021-11-24 13:20:00,249.39,249.58,249.08,249.26,4360.0,249.39,249.58,249.08,249.26,4360.0
2021-11-24 13:30:00,249.29,249.5,248.66,248.66,3724.0,249.29,249.5,248.66,248.66,3724.0
2021-11-24 13:40:00,248.6,248.92,248.58,248.8,4437.0,248.6,248.92,248.58,248.8,4437.0
2021-11-24 13:50:00,248.84,249.27,248.62,249.21,3200.0,248.84,249.27,248.62,249.21,3200.0
2021-11-24 14:00:00,249.25,249.32,248.43,248.45,5045.0,249.25,249.32,248.43,248.45,5045.0
2021-11-24 14:10:00,248.58,249.0,248.43,248.7,17724.0,248.58,249.0,248.43,248.7,17724.0
2021-11-24 14:20:00,248.6,248.71,248.39,248.65,4994.0,248.6,248.71,248.39,248.65,4994.0
2021-11-24 14:30:00,248.61,248.75,248.33,248.72,7805.0,248.61,248.75,248.33,248.72,7805.0
2021-11-24 14:40:00,248.56,249.13,248.35,249.13,6710.0,248.56,249.13,248.35,249.13,6710.0
2021-11-24 14:50:00,248.89,249.47,248.85,249.47,6589.0,248.89,249.47,248.85,249.47,6589.0
2021-11-24 15:00:00,249.45,250.17,249.34,250.11,4139.0,249.45,250.17,249.34,250.11,4139.0
2021-11-24 15:10:00,250.11,250.94,250.05,250.33,14670.0,250.11,250.94,250.05,250.33,14670.0
2021-11-24 15:20:00,250.23,250.57,249.95,250.57,7291.0,250.23,250.57,249.95,250.57,7291.0
2021-11-24 15:30:00,250.72,250.81,250.13,250.66,9253.0,250.72,250.81,250.13,250.66,9253.0
2021-11-24 15:40:00,250.63,250.63,249.95,249.99,11592.0,250.63,250.63,249.95,249.99,11592.0
2021-11-24 15:50:00,250.07,250.63,248.22,250.15,212806.0,250.07,250.63,248.22,250.15,212806.0
2021-11-26 09:30:00,251.03,251.03,248.07,248.77,41468.0,251.03,251.03,248.07,248.77,41468.0
2021-11-26 09:40:00,249.0,249.04,245.61,246.52,34759.0,249.0,249.04,245.61,246.52,34759.0
2021-11-26 09:50:00,246.54,246.84,245.17,246.24,21191.0,246.54,246.84,245.17,246.24,21191.0
2021-11-26 10:00:00,245.98,247.34,245.42,246.26,20098.0,245.98,247.34,245.42,246.26,20098.0
2021-11-26 10:10:00,246.17,246.41,244.75,245.56,29863.0,246.17,246.41,244.75,245.56,29863.0
2021-11-26 10:20:00,246.13,247.27,245.77,246.66,15279.0,246.13,247.27,245.77,246.66,15279.0
2021-11-26 10:30:00,246.46,247.28,246.12,246.69,14689.0,246.46,247.28,246.12,246.69,14689.0
2021-11-26 10:40:00,246.69,247.36,245.25,245.35,21773.0,246.69,247.36,245.25,245.35,21773.0
2021-11-26 10:50:00,245.19,245.57,244.5,245.3,15895.0,245.19,245.57,244.5,245.3,15895.0
2021-11-26 11:00:00,245.15,246.21,244.53,244.72,13886.0,245.15,246.21,244.53,244.72,13886.0
2021-11-26 11:10:00,244.59,245.43,244.07,244.6,25266.0,244.59,245.43,244.07,244.6,25266.0
2021-11-26 11:20:00,244.79,246.0,244.33,245.87,29763.0,244.79,246.0,244.33,245.87,29763.0
2021-11-26 11:30:00,245.95,246.25,244.79,245.14,23161.0,245.95,246.25,244.79,245.14,23161.0
2021-11-26 11:40:00,245.17,245.3,243.85,243.85,15132.0,245.17,245.3,243.85,243.85,15132.0
2021-11-26 11:50:00,243.98,244.47,242.72,244.47,29369.0,243.98,244.47,242.72,244.47,29369.0
2021-11-26 12:00:00,244.44,244.88,242.52,243.55,25580.0,244.44,244.88,242.52,243.55,25580.0
2021-11-26 12:10:00,243.54,243.63,242.05,242.41,18583.0,243.54,243.63,242.05,242.41,18583.0
2021-11-26 12:20:00,242.83,244.18,242.33,243.24,31738.0,242.83,244.18,242.33,243.24,31738.0
2021-11-26 12:30:00,243.18,244.41,243.18,244.14,25617.0,243.18,244.41,243.18,244.14,25617.0
2021-11-26 12:40:00,244.0,244.02,242.93,242.94,20581.0,244.0,244.02,242.93,242.94,20581.0
2021-11-26 12:50:00,242.9,244.31,242.02,242.9,105292.0,242.9,244.31,242.02,242.9,105292.0
2021-11-29 09:30:00,245.5,245.5,241.52,241.71,42662.0,245.5,245.5,241.52,241.71,42662.0
2021-11-29 09:40:00,241.71,242.22,240.26,240.43,33064.0,241.71,242.22,240.26,240.43,33064.0
2021-11-29 09:50:00,240.77,241.22,240.19,241.22,27319.0,240.77,241.22,240.19,241.22,27319.0
2021-11-29 10:00:00,241.05,241.12,239.4,239.66,43081.0,241.05,241.12,239.4,239.66,43081.0
2021-11-29 10:10:00,239.86,241.14,239.29,240.98,22032.0,239.86,241.14,239.29,240.98,22032.0
2021-11-29 10:20:00,240.85,241.61,240.26,240.54,19023.0,240.85,241.61,240.26,240.54,19023.0
2021-11-29 10:30:00,240.53,240.64,239.81,239.84,30052.0,240.53,240.64,239.81,239.84,30052.0
2021-11-29 10:40:00,240.05,240.39,239.0,239.02,27252.0,240.05,240.39,239.0,239.02,27252.0
2021-11-29 10:50:00,239.0,240.07,238.85,239.15,18484.0,239.0,240.07,238.85,239.15,18484.0
2021-11-29 11:00:00,239.16,241.28,239.05,241.16,27179.0,239.16,241.28,239.05,241.16,27179.0
2021-11-29 11:10:00,241.08,241.17,240.01,240.33,15709.0,241.08,241.17,240.01,240.33,15709.0
2021-11-29 11:20:00,240.0,240.52,238.31,238.99,41151.0,240.0,240.52,238.31,238.99,41151.0
2021-11-29 11:30:00,239.07,239.52,238.23,238.86,21628.0,239.07,239.52,238.23,238.86,21628.0
2021-11-29 11:40:00,239.08,239.21,238.25,238.7,27117.0,239.08,239.21,238.25,238.7,27117.0
2021-11-29 11:50:00,238.69,238.76,237.17,237.52,45513.0,238.69,238.76,237.17,237.52,45513.0
2021-11-29 12:00:00,237.53,237.88,235.56,236.16,59463.0,237.53,237.88,235.56,236.16,59463.0
2021-11-29 12:10:00,236.24,236.9,235.18,236.57,42385.0,236.24,236.9,235.18,236.57,42385.0
2021-11-29 12:20:00,236.57,237.86,236.08,237.53,21072.0,236.57,237.86,236.08,237.53,21072.0
2021-11-29 12:30:00,237.47,238.05,237.26,237.76,23143.0,237.47,238.05,237.26,237.76,23143.0
2021-11-29 12:40:00,237.75,238.01,237.5,238.01,14226.0,237.75,238.01,237.5,238.01,14226.0
2021-11-29 12:50:00,238.1,238.42,237.56,238.25,27681.0,238.1,238.42,237.56,238.25,27681.0
2021-11-29 13:00:00,238.27,238.46,237.56,237.56,32475.0,238.27,238.46,237.56,237.56,32475.0
2021-11-29 13:10:00,237.63,237.97,237.02,237.13,13443.0,237.63,237.97,237.02,237.13,13443.0
2021-11-29 13:20:00,237.13,237.18,236.41,236.54,19415.0,237.13,237.18,236.41,236.54,19415.0
2021-11-29 13:30:00,236.65,236.99,236.12,236.31,15873.0,236.65,236.99,236.12,236.31,15873.0
2021-11-29 13:40:00,236.31,237.17,236.13,237.12,16790.0,236.31,237.17,236.13,237.12,16790.0
2021-11-29 13:50:00,237.09,237.93,237.08,237.36,12911.0,237.09,237.93,237.08,237.36,12911.0
2021-11-29 14:00:00,237.37,237.95,237.29,237.75,11032.0,237.37,237.95,237.29,237.75,11032.0
2021-11-29 14:10:00,237.79,237.8,236.94,236.98,19387.0,237.79,237.8,236.94,236.98,19387.0
2021-11-29 14:20:00,236.97,237.19,236.84,237.17,11928.0,236.97,237.19,236.84,237.17,11928.0
2021-11-29 14:30:00,237.27,237.32,236.59,236.62,9234.0,237.27,237.32,236.59,236.62,9234.0
2021-11-29 14:40:00,236.61,236.77,236.03,236.45,18009.0,236.61,236.77,236.03,236.45,18009.0
2021-11-29 14:50:00,236.38,236.51,235.59,235.69,18524.0,236.38,236.51,235.59,235.69,18524.0
2021-11-29 15:00:00,235.82,236.23,235.4,236.0,18747.0,235.82,236.23,235.4,236.0,18747.0
2021-11-29 15:10:00,235.93,236.85,235.84,236.63,19451.0,235.93,236.85,235.84,236.63,19451.0
2021-11-29 15:20:00,236.64,236.76,236.41,236.47,20585.0,236.64,236.76,236.41,236.47,20585.0
2021-11-29 15:30:00,236.45,236.49,236.06,236.21,23157.0,236.45,236.49,236.06,236.21,23157.0
2021-11-29 15:40:00,236.15,236.15,235.68,235.97,35150.0,236.15,236.15,235.68,235.97,35150.0
2021-11-29 15:50:00,235.91,236.64,235.75,236.11,127892.0,235.91,236.64,235.75,236.11,127892.0
2021-11-30 09:30:00,236.5,239.47,235.82,239.01,35887.0,236.5,239.47,235.82,239.01,35887.0
2021-11-30 09:40:00,239.2,239.53,237.74,238.04,19498.0,239.2,239.53,237.74,238.04,19498.0
2021-11-30 09:50:00,237.93,239.68,237.71,238.53,21359.0,237.93,239.68,237.71,238.53,21359.0
2021-11-30 10:00:00,239.05,239.77,238.36,238.97,20864.0,239.05,239.77,238.36,238.97,20864.0
2021-11-30 10:10:00,238.67,238.83,236.05,236.87,23680.0,238.67,238.83,236.05,236.87,23680.0
2021-11-30 10:20:00,236.68,236.9,235.65,235.93,33930.0,236.68,236.9,235.65,235.93,33930.0
2021-11-30 10:30:00,236.1,236.29,228.68,229.09,308168.0,236.1,236.29,228.68,229.09,308168.0
2021-11-30 10:40:00,229.09,234.37,228.69,233.73,136809.0,229.09,234.37,228.69,233.73,136809.0
2021-11-30 10:50:00,233.13,233.78,231.02,231.11,51293.0,233.13,233.78,231.02,231.11,51293.0
2021-11-30 11:00:00,230.88,232.46,230.43,231.11,46460.0,230.88,232.46,230.43,231.11,46460.0
2021-11-30 11:10:00,231.1,232.12,230.72,231.13,34353.0,231.1,232.12,230.72,231.13,34353.0
2021-11-30 11:20:00,231.32,231.32,229.69,230.0,34951.0,231.32,231.32,229.69,230.0,34951.0
2021-11-30 11:30:00,230.0,230.52,229.16,229.66,21946.0,230.0,230.52,229.16,229.66,21946.0
2021-11-30 11:40:00,229.56,230.42,229.0,229.84,41358.0,229.56,230.42,229.0,229.84,41358.0
2021-11-30 11:50:00,229.91,231.06,229.86,230.79,22154.0,229.91,231.06,229.86,230.79,22154.0
2021-11-30 12:00:00,231.05,231.54,230.48,231.44,20408.0,231.05,231.54,230.48,231.44,20408.0
2021-11-30 12:10:00,231.45,232.22,230.9,232.17,17110.0,231.45,232.22,230.9,232.17,17110.0
2021-11-30 12:20:00,232.17,232.71,231.6,232.54,16523.0,232.17,232.71,231.6,232.54,16523.0
2021-11-30 12:30:00,232.57,232.74,232.05,232.44,19496.0,232.57,232.74,232.05,232.44,19496.0
2021-11-30 12:40:00,232.44,232.49,231.95,231.95,10709.0,232.44,232.49,231.95,231.95,10709.0
2021-11-30 12:50:00,231.82,232.78,231.79,232.77,14723.0,231.82,232.78,231.79,232.77,14723.0
2021-11-30 13:00:00,232.69,232.75,232.18,232.39,9963.0,232.69,232.75,232.18,232.39,9963.0
2021-11-30 13:10:00,232.46,233.73,232.4,233.67,20869.0,232.46,233.73,232.4,233.67,20869.0
2021-11-30 13:20:00,233.79,237.06,233.79,236.55,36851.0,233.79,237.06,233.79,236.55,36851.0
2021-11-30 13:30:00,236.45,236.54,234.9,235.08,16348.0,236.45,236.54,234.9,235.08,16348.0
2021-11-30 13:40:00,234.86,235.15,234.56,234.73,15117.0,234.86,235.15,234.56,234.73,15117.0
2021-11-30 13:50:00,234.67,235.16,234.67,235.13,11231.0,234.67,235.16,234.67,235.13,11231.0
2021-11-30 14:00:00,235.11,235.13,234.42,234.81,21404.0,235.11,235.13,234.42,234.81,21404.0
2021-11-30 14:10:00,234.84,234.92,233.22,233.23,10611.0,234.84,234.92,233.22,233.23,10611.0
2021-11-30 14:20:00,233.34,233.46,232.54,232.65,20600.0,233.34,233.46,232.54,232.65,20600.0
2021-11-30 14:30:00,232.66,233.73,232.65,232.88,13451.0,232.66,233.73,232.65,232.88,13451.0
2021-11-30 14:40:00,232.87,232.93,232.45,232.59,10576.0,232.87,232.93,232.45,232.59,10576.0
2021-11-30 14:50:00,232.7,233.27,232.39,233.07,10949.0,232.7,233.27,232.39,233.07,10949.0
2021-11-30 15:00:00,233.05,233.82,232.97,233.64,9134.0,233.05,233.82,232.97,233.64,9134.0
2021-11-30 15:10:00,233.46,233.71,233.36,233.62,11043.0,233.46,233.71,233.36,233.62,11043.0
2021-11-30 15:20:00,233.72,234.28,233.43,233.92,15349.0,233.72,234.28,233.43,233.92,15349.0
2021-11-30 15:30:00,233.88,234.8,233.55,234.51,17419.0,233.88,234.8,233.55,234.51,17419.0
2021-11-30 15:40:00,234.53,235.33,233.97,234.23,28957.0,234.53,235.33,233.97,234.23,28957.0
2021-11-30 15:50:00,234.37,236.49,234.1,235.84,143379.0,234.37,236.49,234.1,235.84,143379.0
2021-12-01 09:30:00,237.22,238.9,234.23,234.23,28625.0,237.22,238.9,234.23,234.23,28625.0
2021-12-01 09:40:00,234.5,238.14,234.35,238.14,33182.0,234.5,238.14,234.35,238.14,33182.0
2021-12-01 09:50:00,237.98,238.76,235.13,235.13,29173.0,237.98,238.76,235.13,235.13,29173.0
2021-12-01 10:00:00,235.14,236.48,235.02,236.18,15172.0,235.14,236.48,235.02,236.18,15172.0
2021-12-01 10:10:00,236.24,237.82,236.16,237.39,13713.0,236.24,237.82,236.16,237.39,13713.0
2021-12-01 10:20:00,237.28,238.01,236.37,236.43,8655.0,237.28,238.01,236.37,236.43,8655.0
2021-12-01 10:30:00,236.65,237.0,236.24,236.31,16035.0,236.65,237.0,236.24,236.31,16035.0
2021-12-01 10:40:00,236.2,237.77,236.05,237.63,13404.0,236.2,237.77,236.05,237.63,13404.0
2021-12-01 10:50:00,237.54,239.05,237.34,238.64,7379.0,237.54,239.05,237.34,238.64,7379.0
2021-12-01 11:00:00,238.48,238.73,237.8,238.41,14925.0,238.48,238.73,237.8,238.41,14925.0
2021-12-01 11:10:00,238.55,238.78,238.11,238.56,25248.0,238.55,238.78,238.11,238.56,25248.0
2021-12-01 11:20:00,238.6,239.58,237.31,237.31,32412.0,238.6,239.58,237.31,237.31,32412.0
2021-12-01 11:30:00,237.43,237.67,236.01,236.77,19640.0,237.43,237.67,236.01,236.77,19640.0
2021-12-01 11:40:00,236.93,237.03,235.05,235.36,20878.0,236.93,237.03,235.05,235.36,20878.0
2021-12-01 11:50:00,235.01,235.78,234.3,235.64,12603.0,235.01,235.78,234.3,235.64,12603.0
2021-12-01 12:00:00,235.58,236.42,234.63,236.13,8389.0,235.58,236.42,234.63,236.13,8389.0
2021-12-01 12:10:00,236.0,236.73,235.35,235.57,13830.0,236.0,236.73,235.35,235.57,13830.0
2021-12-01 12:20:00,235.37,235.58,235.13,235.35,7717.0,235.37,235.58,235.13,235.35,7717.0
2021-12-01 12:30:00,235.38,236.08,235.3,235.93,7364.0,235.38,236.08,235.3,235.93,7364.0
2021-12-01 12:40:00,236.12,236.12,235.0,235.0,5301.0,236.12,236.12,235.0,235.0,5301.0
2021-12-01 12:50:00,234.92,235.15,234.4,234.57,6955.0,234.92,235.15,234.4,234.57,6955.0
2021-12-01 13:00:00,234.51,235.01,234.0,234.36,14952.0,234.51,235.01,234.0,234.36,14952.0
2021-12-01 13:10:00,234.4,234.97,234.34,234.34,3002.0,234.4,234.97,234.34,234.34,3002.0
2021-12-01 13:20:00,234.32,235.0,234.23,235.0,7359.0,234.32,235.0,234.23,235.0,7359.0
2021-12-01 13:30:00,234.96,234.97,234.25,234.42,4025.0,234.96,234.97,234.25,234.42,4025.0
2021-12-01 13:40:00,234.53,234.76,233.46,233.67,8688.0,234.53,234.76,233.46,233.67,8688.0
2021-12-01 13:50:00,233.81,234.77,233.63,234.22,13873.0,233.81,234.77,233.63,234.22,13873.0
2021-12-01 14:00:00,234.0,234.87,233.86,234.13,12910.0,234.0,234.87,233.86,234.13,12910.0
2021-12-01 14:10:00,234.15,234.75,232.62,232.79,13805.0,234.15,234.75,232.62,232.79,13805.0
2021-12-01 14:20:00,232.89,234.64,232.41,234.12,17729.0,232.89,234.64,232.41,234.12,17729.0
2021-12-01 14:30:00,234.26,234.36,233.29,233.93,9521.0,234.26,234.36,233.29,233.93,9521.0
2021-12-01 14:40:00,233.92,233.92,233.24,233.44,6383.0,233.92,233.92,233.24,233.44,6383.0
2021-12-01 14:50:00,233.59,233.67,232.64,232.68,10224.0,233.59,233.67,232.64,232.68,10224.0
2021-12-01 15:00:00,232.69,232.8,231.64,231.91,28481.0,232.69,232.8,231.64,231.91,28481.0
2021-12-01 15:10:00,231.97,232.08,231.22,231.41,13307.0,231.97,232.08,231.22,231.41,13307.0
2021-12-01 15:20:00,231.39,231.4,229.76,229.93,24599.0,231.39,231.4,229.76,229.93,24599.0
2021-12-01 15:30:00,229.9,230.81,229.35,230.4,31698.0,229.9,230.81,229.35,230.4,31698.0
2021-12-01 15:40:00,230.32,230.51,229.0,229.0,68720.0,230.32,230.51,229.0,229.0,68720.0
2021-12-01 15:50:00,228.89,230.74,228.88,229.5,150537.0,228.89,230.74,228.88,229.5,150537.0
2021-12-02 09:30:00,229.54,229.54,226.32,226.52,49017.0,229.54,229.54,226.32,226.52,49017.0
2021-12-02 09:40:00,226.94,229.35,226.93,228.38,14526.0,226.94,229.35,226.93,228.38,14526.0
2021-12-02 09:50:00,228.25,228.86,227.12,227.4,27727.0,228.25,228.86,227.12,227.4,27727.0
2021-12-02 10:00:00,227.5,229.13,227.44,228.43,20126.0,227.5,229.13,227.44,228.43,20126.0
2021-12-02 10:10:00,228.7,228.7,227.64,227.83,23211.0,228.7,228.7,227.64,227.83,23211.0
2021-12-02 10:20:00,227.83,227.83,226.34,226.85,20097.0,227.83,227.83,226.34,226.85,20097.0
2021-12-02 10:30:00,226.93,227.21,224.46,224.58,27040.0,226.93,227.21,224.46,224.58,27040.0
2021-12-02 10:40:00,224.81,226.71,224.8,226.55,13337.0,224.81,226.71,224.8,226.55,13337.0
2021-12-02 10:50:00,226.58,227.97,226.03,227.77,20584.0,226.58,227.97,226.03,227.77,20584.0
2021-12-02 11:00:00,227.73,227.73,226.29,227.25,10265.0,227.73,227.73,226.29,227.25,10265.0
2021-12-02 11:10:00,227.4,227.61,226.94,227.03,17689.0,227.4,227.61,226.94,227.03,17689.0
2021-12-02 11:20:00,226.84,227.5,226.83,227.14,12657.0,226.84,227.5,226.83,227.14,12657.0
2021-12-02 11:30:00,227.14,227.46,226.25,227.34,17975.0,227.14,227.46,226.25,227.34,17975.0
2021-12-02 11:40:00,227.29,227.6,226.74,227.37,15509.0,227.29,227.6,226.74,227.37,15509.0
2021-12-02 11:50:00,227.34,227.89,227.17,227.65,16768.0,227.34,227.89,227.17,227.65,16768.0
2021-12-02 12:00:00,227.75,227.87,226.64,227.27,16223.0,227.75,227.87,226.64,227.27,16223.0
2021-12-02 12:10:00,227.08,227.5,227.08,227.4,5496.0,227.08,227.5,227.08,227.4,5496.0
2021-12-02 12:20:00,227.38,227.52,226.77,226.81,12116.0,227.38,227.52,226.77,226.81,12116.0
2021-12-02 12:30:00,227.3,227.32,226.54,226.84,11702.0,227.3,227.32,226.54,226.84,11702.0
2021-12-02 12:40:00,226.8,227.1,226.57,227.02,9200.0,226.8,227.1,226.57,227.02,9200.0
2021-12-02 12:50:00,227.08,227.08,226.51,226.89,5219.0,227.08,227.08,226.51,226.89,5219.0
2021-12-02 13:00:00,226.89,227.54,226.25,227.49,16116.0,226.89,227.54,226.25,227.49,16116.0
2021-12-02 13:10:00,227.42,228.28,227.41,228.19,8561.0,227.42,228.28,227.41,228.19,8561.0
2021-12-02 13:20:00,228.38,228.92,227.96,227.96,11278.0,228.38,228.92,227.96,227.96,11278.0
2021-12-02 13:30:00,228.03,228.88,227.99,228.81,7402.0,228.03,228.88,227.99,228.81,7402.0
2021-12-02 13:40:00,228.79,228.82,227.74,227.99,6124.0,228.79,228.82,227.74,227.99,6124.0
2021-12-02 13:50:00,227.99,228.73,227.52,227.87,12529.0,227.99,228.73,227.52,227.87,12529.0
2021-12-02 14:00:00,228.04,228.21,227.52,228.02,6132.0,228.04,228.21,227.52,228.02,6132.0
2021-12-02 14:10:00,228.08,228.21,227.58,227.78,6282.0,228.08,228.21,227.58,227.78,6282.0
2021-12-02 14:20:00,227.79,228.77,227.74,228.77,8888.0,227.79,228.77,227.74,228.77,8888.0
2021-12-02 14:30:00,228.65,229.29,228.55,228.68,17197.0,228.65,229.29,228.55,228.68,17197.0
2021-12-02 14:40:00,228.66,228.69,227.99,228.07,9219.0,228.66,228.69,227.99,228.07,9219.0
2021-12-02 14:50:00,228.06,228.23,227.8,228.12,11537.0,228.06,228.23,227.8,228.12,11537.0
2021-12-02 15:00:00,228.12,229.0,228.11,228.95,5934.0,228.12,229.0,228.11,228.95,5934.0
2021-12-02 15:10:00,228.92,228.99,228.37,228.65,12074.0,228.92,228.99,228.37,228.65,12074.0
2021-12-02 15:20:00,228.56,228.73,228.38,228.43,7181.0,228.56,228.73,228.38,228.43,7181.0
2021-12-02 15:30:00,228.45,228.94,228.07,228.31,15182.0,228.45,228.94,228.07,228.31,15182.0
2021-12-02 15:40:00,228.1,228.44,227.84,228.42,20930.0,228.1,228.44,227.84,228.42,20930.0
2021-12-02 15:50:00,228.26,228.6,228.02,228.5,67442.0,228.26,228.6,228.02,228.5,67442.0
2021-12-03 09:30:00,227.69,228.98,225.56,227.44,49091.0,227.69,228.98,225.56,227.44,49091.0
2021-12-03 09:40:00,227.38,228.0,226.66,227.8,15832.0,227.38,228.0,226.66,227.8,15832.0
2021-12-03 09:50:00,227.78,228.42,227.02,227.58,14605.0,227.78,228.42,227.02,227.58,14605.0
2021-12-03 10:00:00,227.5,228.38,227.35,227.35,10605.0,227.5,228.38,227.35,227.35,10605.0
2021-12-03 10:10:00,227.28,227.84,227.0,227.31,6466.0,227.28,227.84,227.0,227.31,6466.0
2021-12-03 10:20:00,227.22,228.0,227.13,227.96,7089.0,227.22,228.0,227.13,227.96,7089.0
2021-12-03 10:30:00,227.72,227.72,226.69,227.65,10680.0,227.72,227.72,226.69,227.65,10680.0
2021-12-03 10:40:00,227.74,227.89,226.77,227.18,18170.0,227.74,227.89,226.77,227.18,18170.0
2021-12-03 10:50:00,227.06,227.22,226.46,227.08,6311.0,227.06,227.22,226.46,227.08,6311.0
2021-12-03 11:00:00,227.02,227.31,226.62,227.31,6969.0,227.02,227.31,226.62,227.31,6969.0
2021-12-03 11:10:00,227.34,228.49,227.16,228.12,9198.0,227.34,228.49,227.16,228.12,9198.0
2021-12-03 11:20:00,228.46,229.04,228.42,228.51,6981.0,228.46,229.04,228.42,228.51,6981.0
2021-12-03 11:30:00,228.69,228.69,227.7,227.81,7310.0,228.69,228.69,227.7,227.81,7310.0
2021-12-03 11:40:00,227.69,227.69,226.35,227.11,9597.0,227.69,227.69,226.35,227.11,9597.0
2021-12-03 11:50:00,226.9,226.92,226.21,226.37,5030.0,226.9,226.92,226.21,226.37,5030.0
2021-12-03 12:00:00,226.5,226.5,225.53,225.56,4787.0,226.5,226.5,225.53,225.56,4787.0
2021-12-03 12:10:00,225.51,225.86,225.2,225.71,5780.0,225.51,225.86,225.2,225.71,5780.0
2021-12-03 12:20:00,225.62,225.73,225.19,225.58,6161.0,225.62,225.73,225.19,225.58,6161.0
2021-12-03 12:30:00,225.55,226.31,224.88,226.04,16933.0,225.55,226.31,224.88,226.04,16933.0
2021-12-03 12:40:00,225.72,226.03,225.21,225.21,3168.0,225.72,226.03,225.21,225.21,3168.0
2021-12-03 12:50:00,225.23,225.55,224.88,225.16,3421.0,225.23,225.55,224.88,225.16,3421.0
2021-12-03 13:00:00,225.05,225.35,224.85,225.34,3405.0,225.05,225.35,224.85,225.34,3405.0
2021-12-03 13:10:00,225.28,225.58,224.84,225.46,15207.0,225.28,225.58,224.84,225.46,15207.0
2021-12-03 13:20:00,225.47,225.47,224.23,224.49,11700.0,225.47,225.47,224.23,224.49,11700.0
2021-12-03 13:30:00,224.44,224.44,223.54,223.9,8083.0,224.44,224.44,223.54,223.9,8083.0
2021-12-03 13:40:00,223.98,224.33,223.55,223.55,7836.0,223.98,224.33,223.55,223.55,7836.0
2021-12-03 13:50:00,223.69,224.14,223.69,223.92,2813.0,223.69,224.14,223.69,223.92,2813.0
2021-12-03 14:00:00,223.83,224.48,223.53,223.97,9685.0,223.83,224.48,223.53,223.97,9685.0
2021-12-03 14:10:00,223.99,224.44,223.75,224.05,12197.0,223.99,224.44,223.75,224.05,12197.0
2021-12-03 14:20:00,223.72,224.13,223.25,223.72,6948.0,223.72,224.13,223.25,223.72,6948.0
2021-12-03 14:30:00,223.74,223.74,222.92,222.93,6509.0,223.74,223.74,222.92,222.93,6509.0
2021-12-03 14:40:00,223.0,224.05,222.84,223.07,20128.0,223.0,224.05,222.84,223.07,20128.0
2021-12-03 14:50:00,223.0,223.03,222.39,222.67,5894.0,223.0,223.03,222.39,222.67,5894.0
2021-12-03 15:00:00,222.63,222.63,221.72,221.83,12238.0,222.63,222.63,221.72,221.83,12238.0
2021-12-03 15:10:00,221.91,222.6,221.75,222.33,14184.0,221.91,222.6,221.75,222.33,14184.0
2021-12-03 15:20:00,222.5,223.03,222.5,222.73,9108.0,222.5,223.03,222.5,222.73,9108.0
2021-12-03 15:30:00,222.77,223.32,222.77,222.8,12154.0,222.77,223.32,222.77,222.8,12154.0
2021-12-03 15:40:00,222.88,223.09,222.62,222.74,19981.0,222.88,223.09,222.62,222.74,19981.0
2021-12-03 15:50:00,222.96,224.07,222.96,223.57,57571.0,222.96,224.07,222.96,223.57,57571.0
2021-12-06 09:30:00,223.57,225.0,222.17,223.27,23413.0,223.57,225.0,222.17,223.27,23413.0
2021-12-06 09:40:00,223.0,225.57,222.59,223.88,15648.0,223.0,225.57,222.59,223.88,15648.0
2021-12-06 09:50:00,224.53,225.26,224.15,224.61,9069.0,224.53,225.26,224.15,224.61,9069.0
2021-12-06 10:00:00,224.73,225.09,223.98,224.93,15390.0,224.73,225.09,223.98,224.93,15390.0
2021-12-06 10:10:00,224.79,225.71,224.56,225.08,12215.0,224.79,225.71,224.56,225.08,12215.0
2021-12-06 10:20:00,225.1,225.1,224.3,224.66,11385.0,225.1,225.1,224.3,224.66,11385.0
2021-12-06 10:30:00,224.76,224.81,224.03,224.5,11966.0,224.76,224.81,224.03,224.5,11966.0
2021-12-06 10:40:00,224.35,224.74,224.2,224.48,8794.0,224.35,224.74,224.2,224.48,8794.0
2021-12-06 10:50:00,224.47,224.47,223.37,224.17,7762.0,224.47,224.47,223.37,224.17,7762.0
2021-12-06 11:00:00,224.17,224.52,223.1,223.21,7049.0,224.17,224.52,223.1,223.21,7049.0
2021-12-06 11:10:00,223.21,223.41,222.35,222.95,10423.0,223.21,223.41,222.35,222.95,10423.0
2021-12-06 11:20:00,222.76,223.11,222.15,223.06,7153.0,222.76,223.11,222.15,223.06,7153.0
2021-12-06 11:30:00,223.13,224.92,223.04,224.66,15959.0,223.13,224.92,223.04,224.66,15959.0
2021-12-06 11:40:00,224.49,225.0,223.87,223.9,6186.0,224.49,225.0,223.87,223.9,6186.0
2021-12-06 11:50:00,223.85,223.97,223.4,223.7,6002.0,223.85,223.97,223.4,223.7,6002.0
2021-12-06 12:00:00,223.83,224.05,223.34,223.43,7191.0,223.83,224.05,223.34,223.43,7191.0
2021-12-06 12:10:00,223.53,224.19,223.53,224.04,7879.0,223.53,224.19,223.53,224.04,7879.0
2021-12-06 12:20:00,224.08,224.59,223.88,224.41,7128.0,224.08,224.59,223.88,224.41,7128.0
2021-12-06 12:30:00,224.37,224.83,224.31,224.83,4793.0,224.37,224.83,224.31,224.83,4793.0
2021-12-06 12:40:00,224.8,224.95,224.62,224.85,7450.0,224.8,224.95,224.62,224.85,7450.0
2021-12-06 12:50:00,224.76,225.55,224.69,225.2,9867.0,224.76,225.55,224.69,225.2,9867.0
2021-12-06 13:00:00,225.27,225.55,225.17,225.29,5276.0,225.27,225.55,225.17,225.29,5276.0
2021-12-06 13:10:00,225.29,225.76,225.29,225.67,7322.0,225.29,225.76,225.29,225.67,7322.0
2021-12-06 13:20:00,225.68,226.22,225.45,225.75,9378.0,225.68,226.22,225.45,225.75,9378.0
2021-12-06 13:30:00,225.67,225.89,225.26,225.5,8568.0,225.67,225.89,225.26,225.5,8568.0
2021-12-06 13:40:00,225.63,225.89,225.35,225.48,7408.0,225.63,225.89,225.35,225.48,7408.0
2021-12-06 13:50:00,225.44,225.77,225.39,225.39,4473.0,225.44,225.77,225.39,225.39,4473.0
2021-12-06 14:00:00,225.43,225.5,225.08,225.17,3891.0,225.43,225.5,225.08,225.17,3891.0
2021-12-06 14:10:00,225.23,225.48,225.05,225.19,6001.0,225.23,225.48,225.05,225.19,6001.0
2021-12-06 14:20:00,225.16,225.41,224.8,224.88,5505.0,225.16,225.41,224.8,224.88,5505.0
2021-12-06 14:30:00,224.88,225.07,224.79,225.0,4636.0,224.88,225.07,224.79,225.0,4636.0
2021-12-06 14:40:00,224.96,224.96,224.01,224.22,5363.0,224.96,224.96,224.01,224.22,5363.0
2021-12-06 14:50:00,224.11,224.21,223.83,223.83,10624.0,224.11,224.21,223.83,223.83,10624.0
2021-12-06 15:00:00,223.96,224.36,223.95,224.13,7553.0,223.96,224.36,223.95,224.13,7553.0
2021-12-06 15:10:00,224.37,224.89,224.31,224.77,4747.0,224.37,224.89,224.31,224.77,4747.0
2021-12-06 15:20:00,224.79,224.94,224.52,224.56,6904.0,224.79,224.94,224.52,224.56,6904.0
2021-12-06 15:30:00,224.68,225.13,224.61,225.11,13676.0,224.68,225.13,224.61,225.11,13676.0
2021-12-06 15:40:00,225.02,225.16,224.36,224.61,19307.0,225.02,225.16,224.36,224.61,19307.0
2021-12-06 15:50:00,224.51,224.59,223.91,224.11,64220.0,224.51,224.59,223.91,224.11,64220.0
2021-12-07 09:30:00,225.17,225.98,223.64,224.97,20672.0,225.17,225.98,223.64,224.97,20672.0
2021-12-07 09:40:00,224.98,226.27,224.16,226.15,12562.0,224.98,226.27,224.16,226.15,12562.0
2021-12-07 09:50:00,225.99,226.38,225.38,226.38,19296.0,225.99,226.38,225.38,226.38,19296.0
2021-12-07 10:00:00,226.07,226.13,225.36,225.68,8348.0,226.07,226.13,225.36,225.68,8348.0
2021-12-07 10:10:00,225.7,226.34,225.56,225.92,10721.0,225.7,226.34,225.56,225.92,10721.0
2021-12-07 10:20:00,225.78,227.0,225.54,226.28,7846.0,225.78,227.0,225.54,226.28,7846.0
2021-12-07 10:30:00,226.27,227.1,226.15,226.96,11472.0,226.27,227.1,226.15,226.96,11472.0
2021-12-07 10:40:00,226.96,227.06,226.1,226.1,7921.0,226.96,227.06,226.1,226.1,7921.0
2021-12-07 10:50:00,226.28,227.73,226.27,227.0,13764.0,226.28,227.73,226.27,227.0,13764.0
2021-12-07 11:00:00,226.99,227.58,226.99,227.54,9240.0,226.99,227.58,226.99,227.54,9240.0
2021-12-07 11:10:00,227.42,227.42,227.03,227.19,9016.0,227.42,227.42,227.03,227.19,9016.0
2021-12-07 11:20:00,227.17,227.5,226.83,227.22,15507.0,227.17,227.5,226.83,227.22,15507.0
2021-12-07 11:30:00,227.19,227.83,226.95,227.82,9129.0,227.19,227.83,226.95,227.82,9129.0
2021-12-07 11:40:00,227.77,227.83,227.3,227.57,10484.0,227.77,227.83,227.3,227.57,10484.0
2021-12-07 11:50:00,227.46,228.77,227.46,228.6,14259.0,227.46,228.77,227.46,228.6,14259.0
2021-12-07 12:00:00,228.59,228.8,228.35,228.53,7327.0,228.59,228.8,228.35,228.53,7327.0
2021-12-07 12:10:00,228.54,228.66,227.62,227.91,11847.0,228.54,228.66,227.62,227.91,11847.0
2021-12-07 12:20:00,227.88,228.27,227.64,228.04,10268.0,227.88,228.27,227.64,228.04,10268.0
2021-12-07 12:30:00,227.85,228.11,227.55,227.59,9612.0,227.85,228.11,227.55,227.59,9612.0
2021-12-07 12:40:00,227.63,227.64,227.27,227.37,14936.0,227.63,227.64,227.27,227.37,14936.0
2021-12-07 12:50:00,227.34,228.07,227.33,228.07,4160.0,227.34,228.07,227.33,228.07,4160.0
2021-12-07 13:00:00,228.1,228.18,227.38,227.59,8959.0,228.1,228.18,227.38,227.59,8959.0
2021-12-07 13:10:00,227.73,227.73,227.52,227.63,2800.0,227.73,227.73,227.52,227.63,2800.0
2021-12-07 13:20:00,227.51,227.68,226.94,226.97,7252.0,227.51,227.68,226.94,226.97,7252.0
2021-12-07 13:30:00,227.11,227.18,226.67,227.18,9324.0,227.11,227.18,226.67,227.18,9324.0
2021-12-07 13:40:00,227.01,227.23,226.86,226.92,4199.0,227.01,227.23,226.86,226.92,4199.0
2021-12-07 13:50:00,227.07,227.3,226.94,227.0,4709.0,227.07,227.3,226.94,227.0,4709.0
2021-12-07 14:00:00,227.08,227.37,226.97,227.25,7188.0,227.08,227.37,226.97,227.25,7188.0
2021-12-07 14:10:00,227.25,227.44,227.11,227.31,2429.0,227.25,227.44,227.11,227.31,2429.0
2021-12-07 14:20:00,227.36,227.65,227.27,227.65,2305.0,227.36,227.65,227.27,227.65,2305.0
2021-12-07 14:30:00,227.71,227.85,227.37,227.57,4626.0,227.71,227.85,227.37,227.57,4626.0
2021-12-07 14:40:00,227.65,227.71,227.03,227.41,2901.0,227.65,227.71,227.03,227.41,2901.0
2021-12-07 14:50:00,227.34,227.84,227.33,227.84,5994.0,227.34,227.84,227.33,227.84,5994.0
2021-12-07 15:00:00,227.9,227.92,227.4,227.4,4979.0,227.9,227.92,227.4,227.4,4979.0
2021-12-07 15:10:00,227.34,227.38,226.95,227.11,5908.0,227.34,227.38,226.95,227.11,5908.0
2021-12-07 15:20:00,226.99,227.05,226.58,226.83,5467.0,226.99,227.05,226.58,226.83,5467.0
2021-12-07 15:30:00,226.82,226.83,225.69,226.06,14781.0,226.82,226.83,225.69,226.06,14781.0
2021-12-07 15:40:00,226.09,226.33,225.93,226.04,10315.0,226.09,226.33,225.93,226.04,10315.0
2021-12-07 15:50:00,226.07,227.0,226.07,226.83,73056.0,226.07,227.0,226.07,226.83,73056.0
2021-12-08 09:30:00,227.18,228.07,226.01,226.5,29419.0,227.18,228.07,226.01,226.5,29419.0
2021-12-08 09:40:00,227.05,227.5,226.03,227.26,12881.0,227.05,227.5,226.03,227.26,12881.0
2021-12-08 09:50:00,226.94,228.02,226.48,227.93,8980.0,226.94,228.02,226.48,227.93,8980.0
2021-12-08 10:00:00,227.35,227.75,225.9,225.93,12698.0,227.35,227.75,225.9,225.93,12698.0
2021-12-08 10:10:00,226.11,226.77,226.01,226.77,16126.0,226.11,226.77,226.01,226.77,16126.0
2021-12-08 10:20:00,226.93,227.62,226.79,227.31,27321.0,226.93,227.62,226.79,227.31,27321.0
2021-12-08 10:30:00,227.58,228.49,227.43,228.49,15036.0,227.58,228.49,227.43,228.49,15036.0
2021-12-08 10:40:00,228.56,229.16,227.81,228.09,21720.0,228.56,229.16,227.81,228.09,21720.0
2021-12-08 10:50:00,228.23,228.44,227.5,228.16,6761.0,228.23,228.44,227.5,228.16,6761.0
2021-12-08 11:00:00,228.25,229.4,228.25,229.35,11694.0,228.25,229.4,228.25,229.35,11694.0
2021-12-08 11:10:00,229.44,229.88,229.38,229.6,11919.0,229.44,229.88,229.38,229.6,11919.0
2021-12-08 11:20:00,229.78,230.16,229.59,229.88,22297.0,229.78,230.16,229.59,229.88,22297.0
2021-12-08 11:30:00,229.98,230.21,229.0,230.11,12103.0,229.98,230.21,229.0,230.11,12103.0
2021-12-08 11:40:00,230.04,232.0,229.92,231.97,44937.0,230.04,232.0,229.92,231.97,44937.0
2021-12-08 11:50:00,232.21,233.66,232.0,232.97,30436.0,232.21,233.66,232.0,232.97,30436.0
2021-12-08 12:00:00,232.96,233.36,232.29,232.31,35431.0,232.96,233.36,232.29,232.31,35431.0
2021-12-08 12:10:00,232.25,232.25,231.32,231.86,45977.0,232.25,232.25,231.32,231.86,45977.0
2021-12-08 12:20:00,231.85,232.12,231.18,231.31,6959.0,231.85,232.12,231.18,231.31,6959.0
2021-12-08 12:30:00,231.27,232.28,231.03,231.78,9142.0,231.27,232.28,231.03,231.78,9142.0
2021-12-08 12:40:00,231.96,231.96,231.43,231.7,8781.0,231.96,231.96,231.43,231.7,8781.0
2021-12-08 12:50:00,231.64,232.26,231.18,231.79,22412.0,231.64,232.26,231.18,231.79,22412.0
2021-12-08 13:00:00,231.8,232.41,231.62,232.25,8449.0,231.8,232.41,231.62,232.25,8449.0
2021-12-08 13:10:00,232.35,232.61,232.08,232.61,5104.0,232.35,232.61,232.08,232.61,5104.0
2021-12-08 13:20:00,232.79,233.13,232.65,232.96,7307.0,232.79,233.13,232.65,232.96,7307.0
2021-12-08 13:30:00,232.99,233.7,232.98,233.7,6851.0,232.99,233.7,232.98,233.7,6851.0
2021-12-08 13:40:00,233.6,234.2,233.47,233.72,16580.0,233.6,234.2,233.47,233.72,16580.0
2021-12-08 13:50:00,233.71,234.03,233.65,233.72,7074.0,233.71,234.03,233.65,233.72,7074.0
2021-12-08 14:00:00,233.67,234.26,233.64,233.76,18342.0,233.67,234.26,233.64,233.76,18342.0
2021-12-08 14:10:00,233.48,233.67,233.14,233.14,7484.0,233.48,233.67,233.14,233.14,7484.0
2021-12-08 14:20:00,233.13,233.59,233.05,233.4,9480.0,233.13,233.59,233.05,233.4,9480.0
2021-12-08 14:30:00,233.49,233.92,233.48,233.87,8125.0,233.49,233.92,233.48,233.87,8125.0
2021-12-08 14:40:00,233.91,233.92,233.56,233.87,9175.0,233.91,233.92,233.56,233.87,9175.0
2021-12-08 14:50:00,233.81,234.48,233.76,234.22,12631.0,233.81,234.48,233.76,234.22,12631.0
2021-12-08 15:00:00,234.24,234.6,234.17,234.37,17926.0,234.24,234.6,234.17,234.37,17926.0
2021-12-08 15:10:00,234.39,235.0,234.35,234.38,25183.0,234.39,235.0,234.35,234.38,25183.0
2021-12-08 15:20:00,234.34,235.22,234.31,234.84,21415.0,234.34,235.22,234.31,234.84,21415.0
2021-12-08 15:30:00,234.89,234.97,234.38,234.72,35304.0,234.89,234.97,234.38,234.72,35304.0
2021-12-08 15:40:00,234.75,234.82,234.31,234.72,35670.0,234.75,234.82,234.31,234.72,35670.0
2021-12-08 15:50:00,234.75,235.17,234.6,234.73,79459.0,234.75,235.17,234.6,234.73,79459.0
2021-12-09 09:30:00,232.86,233.37,230.81,233.35,28641.0,232.86,233.37,230.81,233.35,28641.0
2021-12-09 09:40:00,233.3,235.45,232.96,235.28,14113.0,233.3,235.45,232.96,235.28,14113.0
2021-12-09 09:50:00,235.17,236.89,235.13,236.28,23209.0,235.17,236.89,235.13,236.28,23209.0
2021-12-09 10:00:00,236.16,236.8,235.0,235.65,19046.0,236.16,236.8,235.0,235.65,19046.0
2021-12-09 10:10:00,235.61,235.75,234.89,235.32,24319.0,235.61,235.75,234.89,235.32,24319.0
2021-12-09 10:20:00,235.38,235.73,234.96,235.13,17615.0,235.38,235.73,234.96,235.13,17615.0
2021-12-09 10:30:00,235.27,235.27,233.16,233.16,6076.0,235.27,235.27,233.16,233.16,6076.0
2021-12-09 10:40:00,233.45,233.93,233.0,233.06,4359.0,233.45,233.93,233.0,233.06,4359.0
2021-12-09 10:50:00,232.91,233.8,232.7,233.46,8183.0,232.91,233.8,232.7,233.46,8183.0
2021-12-09 11:00:00,233.46,233.67,233.11,233.13,9657.0,233.46,233.67,233.11,233.13,9657.0
2021-12-09 11:10:00,233.13,233.39,232.75,233.07,12199.0,233.13,233.39,232.75,233.07,12199.0
2021-12-09 11:20:00,233.07,233.64,232.85,233.39,6703.0,233.07,233.64,232.85,233.39,6703.0
2021-12-09 11:30:00,233.41,233.7,232.67,232.9,76521.0,233.41,233.7,232.67,232.9,76521.0
2021-12-09 11:40:00,232.88,233.0,232.43,232.59,9395.0,232.88,233.0,232.43,232.59,9395.0
2021-12-09 11:50:00,232.63,233.02,232.5,232.78,32689.0,232.63,233.02,232.5,232.78,32689.0
2021-12-09 12:00:00,232.7,232.71,232.11,232.12,21298.0,232.7,232.71,232.11,232.12,21298.0
2021-12-09 12:10:00,232.0,232.0,231.05,231.22,7552.0,232.0,232.0,231.05,231.22,7552.0
2021-12-09 12:20:00,231.23,232.0,231.23,231.28,6730.0,231.23,232.0,231.23,231.28,6730.0
2021-12-09 12:30:00,231.48,231.93,231.39,231.84,7616.0,231.48,231.93,231.39,231.84,7616.0
2021-12-09 12:40:00,231.74,232.38,231.73,232.26,6172.0,231.74,232.38,231.73,232.26,6172.0
2021-12-09 12:50:00,232.28,232.96,232.28,232.67,5455.0,232.28,232.96,232.28,232.67,5455.0
2021-12-09 13:00:00,232.63,232.75,232.33,232.66,5752.0,232.63,232.75,232.33,232.66,5752.0
2021-12-09 13:10:00,232.71,233.26,232.7,233.11,5371.0,232.71,233.26,232.7,233.11,5371.0
2021-12-09 13:20:00,233.03,233.12,232.37,232.5,8140.0,233.03,233.12,232.37,232.5,8140.0
2021-12-09 13:30:00,232.54,233.01,232.47,232.92,4319.0,232.54,233.01,232.47,232.92,4319.0
2021-12-09 13:40:00,233.01,233.01,232.31,232.31,10798.0,233.01,233.01,232.31,232.31,10798.0
2021-12-09 13:50:00,232.47,232.62,232.23,232.53,4224.0,232.47,232.62,232.23,232.53,4224.0
2021-12-09 14:00:00,232.59,232.82,232.24,232.82,6973.0,232.59,232.82,232.24,232.82,6973.0
2021-12-09 14:10:00,233.0,233.79,232.72,233.72,13611.0,233.0,233.79,232.72,233.72,13611.0
2021-12-09 14:20:00,233.78,233.98,233.43,233.43,4512.0,233.78,233.98,233.43,233.43,4512.0
2021-12-09 14:30:00,233.51,233.53,232.97,233.24,6081.0,233.51,233.53,232.97,233.24,6081.0
2021-12-09 14:40:00,233.24,233.42,233.01,233.02,5666.0,233.24,233.42,233.01,233.02,5666.0
2021-12-09 14:50:00,233.15,233.36,232.83,232.92,6203.0,233.15,233.36,232.83,232.92,6203.0
2021-12-09 15:00:00,232.92,233.11,232.74,232.75,9839.0,232.92,233.11,232.74,232.75,9839.0
2021-12-09 15:10:00,232.76,232.94,232.58,232.92,9278.0,232.76,232.94,232.58,232.92,9278.0
2021-12-09 15:20:00,232.97,232.97,232.14,232.32,16494.0,232.97,232.97,232.14,232.32,16494.0
2021-12-09 15:30:00,232.35,232.95,232.34,232.89,17859.0,232.35,232.95,232.34,232.89,17859.0
2021-12-09 15:40:00,232.85,232.99,232.6,232.84,16431.0,232.85,232.99,232.6,232.84,16431.0
2021-12-09 15:50:00,232.79,232.97,232.09,232.47,94755.0,232.79,232.97,232.09,232.47,94755.0
2021-12-10 09:30:00,232.8,232.8,229.52,231.81,25229.0,232.8,232.8,229.52,231.81,25229.0
2021-12-10 09:40:00,231.55,232.54,231.51,231.51,12333.0,231.55,232.54,231.51,231.51,12333.0
2021-12-10 09:50:00,231.71,232.95,231.34,232.95,13047.0,231.71,232.95,231.34,232.95,13047.0
2021-12-10 10:00:00,232.92,232.94,231.7,232.87,13611.0,232.92,232.94,231.7,232.87,13611.0
2021-12-10 10:10:00,232.59,233.69,232.42,233.53,12585.0,232.59,233.69,232.42,233.53,12585.0
2021-12-10 10:20:00,233.31,233.67,232.96,233.35,17041.0,233.31,233.67,232.96,233.35,17041.0
2021-12-10 10:30:00,233.33,233.52,232.87,233.33,10219.0,233.33,233.52,232.87,233.33,10219.0
2021-12-10 10:40:00,233.28,233.35,232.71,232.72,6582.0,233.28,233.35,232.71,232.72,6582.0
2021-12-10 10:50:00,232.54,232.69,232.22,232.27,9402.0,232.54,232.69,232.22,232.27,9402.0
2021-12-10 11:00:00,232.42,232.42,230.94,231.09,15193.0,232.42,232.42,230.94,231.09,15193.0
2021-12-10 11:10:00,231.16,231.18,230.61,231.07,17810.0,231.16,231.18,230.61,231.07,17810.0
2021-12-10 11:20:00,231.02,231.64,231.02,231.35,7553.0,231.02,231.64,231.02,231.35,7553.0
2021-12-10 11:30:00,231.29,232.52,231.09,232.2,8266.0,231.29,232.52,231.09,232.2,8266.0
2021-12-10 11:40:00,232.28,232.34,231.59,231.8,6485.0,232.28,232.34,231.59,231.8,6485.0
2021-12-10 11:50:00,231.68,232.0,231.64,231.82,5434.0,231.68,232.0,231.64,231.82,5434.0
2021-12-10 12:00:00,231.68,232.6,231.64,232.27,8085.0,231.68,232.6,231.64,232.27,8085.0
2021-12-10 12:10:00,232.18,232.44,231.9,231.9,7403.0,232.18,232.44,231.9,231.9,7403.0
2021-12-10 12:20:00,231.88,232.02,231.53,231.71,7577.0,231.88,232.02,231.53,231.71,7577.0
2021-12-10 12:30:00,231.64,231.89,231.26,231.27,12020.0,231.64,231.89,231.26,231.27,12020.0
2021-12-10 12:40:00,231.43,231.56,231.19,231.2,7962.0,231.43,231.56,231.19,231.2,7962.0
2021-12-10 12:50:00,231.19,231.6,231.12,231.34,4951.0,231.19,231.6,231.12,231.34,4951.0
2021-12-10 13:00:00,231.45,231.82,231.35,231.51,6466.0,231.45,231.82,231.35,231.51,6466.0
2021-12-10 13:10:00,231.57,231.67,231.43,231.53,4152.0,231.57,231.67,231.43,231.53,4152.0
2021-12-10 13:20:00,231.4,231.4,231.05,231.28,5613.0,231.4,231.4,231.05,231.28,5613.0
2021-12-10 13:30:00,231.34,231.34,230.94,231.11,8057.0,231.34,231.34,230.94,231.11,8057.0
2021-12-10 13:40:00,231.15,231.22,230.71,230.87,13653.0,231.15,231.22,230.71,230.87,13653.0
2021-12-10 13:50:00,230.84,230.94,230.46,230.94,6483.0,230.84,230.94,230.46,230.94,6483.0
2021-12-10 14:00:00,230.93,230.95,230.42,230.42,5778.0,230.93,230.95,230.42,230.42,5778.0
2021-12-10 14:10:00,230.19,230.32,229.8,229.8,5860.0,230.19,230.32,229.8,229.8,5860.0
2021-12-10 14:20:00,229.81,230.73,229.81,230.73,11559.0,229.81,230.73,229.81,230.73,11559.0
2021-12-10 14:30:00,230.73,231.0,230.68,230.8,4816.0,230.73,231.0,230.68,230.8,4816.0
2021-12-10 14:40:00,230.87,231.24,230.85,231.14,2258.0,230.87,231.24,230.85,231.14,2258.0
2021-12-10 14:50:00,231.21,231.27,230.87,230.94,5533.0,231.21,231.27,230.87,230.94,5533.0
2021-12-10 15:00:00,230.99,232.12,230.71,231.75,23431.0,230.99,232.12,230.71,231.75,23431.0
2021-12-10 15:10:00,231.65,231.94,231.53,231.76,8271.0,231.65,231.94,231.53,231.76,8271.0
2021-12-10 15:20:00,231.84,232.32,231.49,232.25,10221.0,231.84,232.32,231.49,232.25,10221.0
2021-12-10 15:30:00,232.39,232.39,231.39,231.49,20161.0,232.39,232.39,231.39,231.49,20161.0
2021-12-10 15:40:00,231.51,232.59,231.51,232.17,13342.0,231.51,232.59,231.51,232.17,13342.0
2021-12-10 15:50:00,232.23,232.78,231.91,232.64,84939.0,232.23,232.78,231.91,232.64,84939.0
2021-12-13 09:30:00,231.68,232.22,230.18,231.8,28963.0,231.68,232.22,230.18,231.8,28963.0
2021-12-13 09:40:00,232.15,232.34,231.18,232.03,13077.0,232.15,232.34,231.18,232.03,13077.0
2021-12-13 09:50:00,231.83,232.33,231.82,232.18,5339.0,231.83,232.33,231.82,232.18,5339.0
2021-12-13 10:00:00,232.18,233.31,232.02,233.04,12609.0,232.18,233.31,232.02,233.04,12609.0
2021-12-13 10:10:00,233.19,233.62,232.95,233.32,7838.0,233.19,233.62,232.95,233.32,7838.0
2021-12-13 10:20:00,233.39,234.47,233.13,233.17,10186.0,233.39,234.47,233.13,233.17,10186.0
2021-12-13 10:30:00,233.04,233.64,232.97,233.4,9364.0,233.04,233.64,232.97,233.4,9364.0
2021-12-13 10:40:00,233.08,233.45,232.79,232.79,10519.0,233.08,233.45,232.79,232.79,10519.0
2021-12-13 10:50:00,232.78,233.31,232.51,232.84,14236.0,232.78,233.31,232.51,232.84,14236.0
2021-12-13 11:00:00,232.79,233.34,232.74,233.23,10164.0,232.79,233.34,232.74,233.23,10164.0
2021-12-13 11:10:00,233.23,233.3,232.72,233.3,12536.0,233.23,233.3,232.72,233.3,12536.0
2021-12-13 11:20:00,233.34,233.46,233.0,233.45,9420.0,233.34,233.46,233.0,233.45,9420.0
2021-12-13 11:30:00,233.31,234.86,233.31,234.61,20824.0,233.31,234.86,233.31,234.61,20824.0
2021-12-13 11:40:00,234.7,235.16,233.91,233.92,14422.0,234.7,235.16,233.91,233.92,14422.0
2021-12-13 11:50:00,233.91,234.2,233.66,233.66,13598.0,233.91,234.2,233.66,233.66,13598.0
2021-12-13 12:00:00,233.45,233.49,232.73,232.81,7794.0,233.45,233.49,232.73,232.81,7794.0
2021-12-13 12:10:00,232.87,232.98,232.08,232.16,5738.0,232.87,232.98,232.08,232.16,5738.0
2021-12-13 12:20:00,232.16,232.71,232.02,232.7,19286.0,232.16,232.71,232.02,232.7,19286.0
2021-12-13 12:30:00,232.65,233.4,232.64,233.4,4648.0,232.65,233.4,232.64,233.4,4648.0
2021-12-13 12:40:00,233.42,233.46,232.92,233.2,4381.0,233.42,233.46,232.92,233.2,4381.0
2021-12-13 12:50:00,233.28,233.34,232.68,233.15,17848.0,233.28,233.34,232.68,233.15,17848.0
2021-12-13 13:00:00,233.13,233.78,232.94,233.77,14582.0,233.13,233.78,232.94,233.77,14582.0
2021-12-13 13:10:00,233.74,233.88,233.72,233.72,5517.0,233.74,233.88,233.72,233.72,5517.0
2021-12-13 13:20:00,233.77,234.01,233.68,233.83,9126.0,233.77,234.01,233.68,233.83,9126.0
2021-12-13 13:30:00,233.9,234.84,233.88,234.59,9126.0,233.9,234.84,233.88,234.59,9126.0
2021-12-13 13:40:00,234.56,235.63,234.51,235.63,8925.0,234.56,235.63,234.51,235.63,8925.0
2021-12-13 13:50:00,235.48,235.66,234.94,235.64,14541.0,235.48,235.66,234.94,235.64,14541.0
2021-12-13 14:00:00,235.42,235.63,235.04,235.19,4606.0,235.42,235.63,235.04,235.19,4606.0
2021-12-13 14:10:00,235.13,235.56,235.12,235.37,7441.0,235.13,235.56,235.12,235.37,7441.0
2021-12-13 14:20:00,235.49,235.8,235.28,235.65,8967.0,235.49,235.8,235.28,235.65,8967.0
2021-12-13 14:30:00,235.67,235.67,234.79,234.89,6277.0,235.67,235.67,234.79,234.89,6277.0
2021-12-13 14:40:00,234.81,235.2,234.66,235.19,8911.0,234.81,235.2,234.66,235.19,8911.0
2021-12-13 14:50:00,235.21,235.71,235.16,235.48,5304.0,235.21,235.71,235.16,235.48,5304.0
2021-12-13 15:00:00,235.31,235.65,235.3,235.42,6245.0,235.31,235.65,235.3,235.42,6245.0
2021-12-13 15:10:00,235.32,235.75,234.8,234.98,11332.0,235.32,235.75,234.8,234.98,11332.0
2021-12-13 15:20:00,235.15,235.65,235.05,235.24,7382.0,235.15,235.65,235.05,235.24,7382.0
2021-12-13 15:30:00,235.25,235.39,234.88,235.12,28131.0,235.25,235.39,234.88,235.12,28131.0
2021-12-13 15:40:00,235.14,235.2,234.85,234.96,24777.0,235.14,235.2,234.85,234.96,24777.0
2021-12-13 15:50:00,234.96,235.15,234.33,234.58,64332.0,234.96,235.15,234.33,234.58,64332.0
2021-12-14 09:30:00,233.93,235.37,233.05,235.17,29663.0,233.93,235.37,233.05,235.17,29663.0
2021-12-14 09:40:00,235.31,235.79,234.08,235.53,24119.0,235.31,235.79,234.08,235.53,24119.0
2021-12-14 09:50:00,235.4,236.63,235.11,236.07,23348.0,235.4,236.63,235.11,236.07,23348.0
2021-12-14 10:00:00,235.83,236.35,235.38,235.44,14807.0,235.83,236.35,235.38,235.44,14807.0
2021-12-14 10:10:00,235.43,236.0,234.4,235.62,33827.0,235.43,236.0,234.4,235.62,33827.0
2021-12-14 10:20:00,235.46,235.8,235.0,235.33,4370.0,235.46,235.8,235.0,235.33,4370.0
2021-12-14 10:30:00,235.46,235.46,234.46,234.99,19146.0,235.46,235.46,234.46,234.99,19146.0
2021-12-14 10:40:00,235.01,235.29,234.28,234.28,19087.0,235.01,235.29,234.28,234.28,19087.0
2021-12-14 10:50:00,234.46,234.65,234.16,234.46,9573.0,234.46,234.65,234.16,234.46,9573.0
2021-12-14 11:00:00,234.34,235.59,234.31,235.58,23446.0,234.34,235.59,234.31,235.58,23446.0
2021-12-14 11:10:00,235.33,235.41,234.83,234.83,8917.0,235.33,235.41,234.83,234.83,8917.0
2021-12-14 11:20:00,234.78,235.84,234.75,235.72,18857.0,234.78,235.84,234.75,235.72,18857.0
2021-12-14 11:30:00,235.19,235.67,233.88,234.02,12617.0,235.19,235.67,233.88,234.02,12617.0
2021-12-14 11:40:00,234.09,234.7,233.91,234.58,22368.0,234.09,234.7,233.91,234.58,22368.0
2021-12-14 11:50:00,234.58,235.17,234.49,235.11,9252.0,234.58,235.17,234.49,235.11,9252.0
2021-12-14 12:00:00,235.23,235.35,235.02,235.2,4903.0,235.23,235.35,235.02,235.2,4903.0
2021-12-14 12:10:00,235.2,235.25,234.87,235.07,3602.0,235.2,235.25,234.87,235.07,3602.0
2021-12-14 12:20:00,234.94,235.19,234.94,235.06,2323.0,234.94,235.19,234.94,235.06,2323.0
2021-12-14 12:30:00,235.08,235.29,234.91,234.92,4145.0,235.08,235.29,234.91,234.92,4145.0
2021-12-14 12:40:00,235.05,235.16,234.81,234.92,2782.0,235.05,235.16,234.81,234.92,2782.0
2021-12-14 12:50:00,234.92,234.99,234.23,234.5,4227.0,234.92,234.99,234.23,234.5,4227.0
2021-12-14 13:00:00,234.37,234.6,234.31,234.4,4058.0,234.37,234.6,234.31,234.4,4058.0
2021-12-14 13:10:00,234.4,234.4,232.97,233.08,12033.0,234.4,234.4,232.97,233.08,12033.0
2021-12-14 13:20:00,233.11,233.22,232.39,233.18,7148.0,233.11,233.22,232.39,233.18,7148.0
2021-12-14 13:30:00,233.05,233.56,232.53,232.94,26050.0,233.05,233.56,232.53,232.94,26050.0
2021-12-14 13:40:00,232.93,232.93,231.36,231.98,14735.0,232.93,232.93,231.36,231.98,14735.0
2021-12-14 13:50:00,232.24,232.24,230.21,230.86,15468.0,232.24,232.24,230.21,230.86,15468.0
2021-12-14 14:00:00,230.77,231.36,230.17,231.15,16908.0,230.77,231.36,230.17,231.15,16908.0
2021-12-14 14:10:00,231.5,232.14,231.49,231.8,5921.0,231.5,232.14,231.49,231.8,5921.0
2021-12-14 14:20:00,231.91,231.99,231.35,231.79,8673.0,231.91,231.99,231.35,231.79,8673.0
2021-12-14 14:30:00,231.73,232.47,231.63,232.18,6086.0,231.73,232.47,231.63,232.18,6086.0
2021-12-14 14:40:00,232.17,232.17,231.43,231.55,8227.0,232.17,232.17,231.43,231.55,8227.0
2021-12-14 14:50:00,231.64,231.64,231.1,231.36,5062.0,231.64,231.64,231.1,231.36,5062.0
2021-12-14 15:00:00,231.51,232.43,231.45,232.43,4774.0,231.51,232.43,231.45,232.43,4774.0
2021-12-14 15:10:00,232.54,232.63,232.24,232.27,5777.0,232.54,232.63,232.24,232.27,5777.0
2021-12-14 15:20:00,232.25,232.96,232.16,232.88,5862.0,232.25,232.96,232.16,232.88,5862.0
2021-12-14 15:30:00,232.88,232.96,231.91,232.0,9858.0,232.88,232.96,231.91,232.0,9858.0
2021-12-14 15:40:00,232.0,232.06,231.47,231.53,13623.0,232.0,232.06,231.47,231.53,13623.0
2021-12-14 15:50:00,231.48,231.48,230.46,230.74,75410.0,231.48,231.48,230.46,230.74,75410.0
2021-12-15 09:30:00,230.36,231.48,230.15,230.99,22224.0,230.36,231.48,230.15,230.99,22224.0
2021-12-15 09:40:00,230.76,231.54,230.64,231.37,7853.0,230.76,231.54,230.64,231.37,7853.0
2021-12-15 09:50:00,231.39,231.64,230.54,230.6,12842.0,231.39,231.64,230.54,230.6,12842.0
2021-12-15 10:00:00,230.81,231.0,230.11,230.13,15329.0,230.81,231.0,230.11,230.13,15329.0
2021-12-15 10:10:00,230.42,230.5,229.43,230.17,26792.0,230.42,230.5,229.43,230.17,26792.0
2021-12-15 10:20:00,230.24,230.64,229.74,230.56,5890.0,230.24,230.64,229.74,230.56,5890.0
2021-12-15 10:30:00,230.62,230.84,229.82,229.9,6183.0,230.62,230.84,229.82,229.9,6183.0
2021-12-15 10:40:00,230.07,230.11,229.01,229.35,6623.0,230.07,230.11,229.01,229.35,6623.0
2021-12-15 10:50:00,229.17,229.6,228.94,228.96,17803.0,229.17,229.6,228.94,228.96,17803.0
2021-12-15 11:00:00,229.15,230.13,229.01,230.07,33163.0,229.15,230.13,229.01,230.07,33163.0
2021-12-15 11:10:00,230.06,230.8,229.66,230.79,10882.0,230.06,230.8,229.66,230.79,10882.0
2021-12-15 11:20:00,230.63,230.84,230.43,230.78,8287.0,230.63,230.84,230.43,230.78,8287.0
2021-12-15 11:30:00,230.72,230.79,230.25,230.78,9719.0,230.72,230.79,230.25,230.78,9719.0
2021-12-15 11:40:00,230.7,231.56,230.4,231.56,16735.0,230.7,231.56,230.4,231.56,16735.0
2021-12-15 11:50:00,231.44,232.18,231.32,231.8,5925.0,231.44,232.18,231.32,231.8,5925.0
2021-12-15 12:00:00,231.78,232.14,231.63,232.14,5700.0,231.78,232.14,231.63,232.14,5700.0
2021-12-15 12:10:00,232.29,232.57,231.73,232.3,27265.0,232.29,232.57,231.73,232.3,27265.0
2021-12-15 12:20:00,232.19,232.19,230.98,231.44,5403.0,232.19,232.19,230.98,231.44,5403.0
2021-12-15 12:30:00,231.47,231.47,230.77,230.78,7314.0,231.47,231.47,230.77,230.78,7314.0
2021-12-15 12:40:00,230.78,231.58,230.78,231.3,4074.0,230.78,231.58,230.78,231.3,4074.0
2021-12-15 12:50:00,231.11,231.35,231.06,231.2,3409.0,231.11,231.35,231.06,231.2,3409.0
2021-12-15 13:00:00,231.18,231.81,231.18,231.55,3955.0,231.18,231.81,231.18,231.55,3955.0
2021-12-15 13:10:00,231.73,231.76,230.96,231.18,4736.0,231.73,231.76,230.96,231.18,4736.0
2021-12-15 13:20:00,231.05,231.64,231.04,231.43,8346.0,231.05,231.64,231.04,231.43,8346.0
2021-12-15 13:30:00,231.4,231.5,231.03,231.03,12164.0,231.4,231.5,231.03,231.03,12164.0
2021-12-15 13:40:00,231.03,231.92,230.79,231.92,6660.0,231.03,231.92,230.79,231.92,6660.0
2021-12-15 13:50:00,231.84,232.49,231.59,232.03,5505.0,231.84,232.49,231.59,232.03,5505.0
2021-12-15 14:00:00,232.01,233.5,231.45,233.14,9825.0,232.01,233.5,231.45,233.14,9825.0
2021-12-15 14:10:00,233.02,233.5,232.45,232.9,9052.0,233.02,233.5,232.45,232.9,9052.0
2021-12-15 14:20:00,232.77,233.22,232.5,232.82,7575.0,232.77,233.22,232.5,232.82,7575.0
2021-12-15 14:30:00,232.75,233.26,232.14,232.97,9573.0,232.75,233.26,232.14,232.97,9573.0
2021-12-15 14:40:00,232.88,233.28,232.51,232.73,8248.0,232.88,233.28,232.51,232.73,8248.0
2021-12-15 14:50:00,232.88,233.92,232.64,233.65,13866.0,232.88,233.92,232.64,233.65,13866.0
2021-12-15 15:00:00,233.68,234.58,233.06,234.58,20391.0,233.68,234.58,233.06,234.58,20391.0
2021-12-15 15:10:00,234.54,235.36,234.39,235.22,22979.0,234.54,235.36,234.39,235.22,22979.0
2021-12-15 15:20:00,235.27,235.85,234.98,235.78,19400.0,235.27,235.85,234.98,235.78,19400.0
2021-12-15 15:30:00,235.78,236.37,235.38,235.38,26500.0,235.78,236.37,235.38,235.38,26500.0
2021-12-15 15:40:00,235.38,236.15,235.15,235.18,53569.0,235.38,236.15,235.15,235.18,53569.0
2021-12-15 15:50:00,235.31,236.36,235.18,235.85,73897.0,235.31,236.36,235.18,235.85,73897.0
2021-12-16 09:30:00,237.38,238.83,237.0,237.0,17705.0,237.38,238.83,237.0,237.0,17705.0
2021-12-16 09:40:00,236.75,239.89,236.63,239.47,11424.0,236.75,239.89,236.63,239.47,11424.0
2021-12-16 09:50:00,239.74,239.88,237.81,238.28,12505.0,239.74,239.88,237.81,238.28,12505.0
2021-12-16 10:00:00,238.26,238.82,237.1,238.81,27140.0,238.26,238.82,237.1,238.81,27140.0
2021-12-16 10:10:00,238.45,241.73,238.45,241.73,27424.0,238.45,241.73,238.45,241.73,27424.0
2021-12-16 10:20:00,241.71,242.98,241.16,242.8,22678.0,241.71,242.98,241.16,242.8,22678.0
2021-12-16 10:30:00,242.98,243.43,241.83,242.22,36913.0,242.98,243.43,241.83,242.22,36913.0
2021-12-16 10:40:00,242.1,242.28,240.42,241.34,15892.0,242.1,242.28,240.42,241.34,15892.0
2021-12-16 10:50:00,241.19,241.55,240.69,240.69,8991.0,241.19,241.55,240.69,240.69,8991.0
2021-12-16 11:00:00,240.85,240.85,239.25,239.77,9875.0,240.85,240.85,239.25,239.77,9875.0
2021-12-16 11:10:00,239.93,240.62,239.73,240.15,9724.0,239.93,240.62,239.73,240.15,9724.0
2021-12-16 11:20:00,240.07,240.07,238.8,239.38,4301.0,240.07,240.07,238.8,239.38,4301.0
2021-12-16 11:30:00,239.28,239.94,238.68,239.2,17313.0,239.28,239.94,238.68,239.2,17313.0
2021-12-16 11:40:00,239.09,239.3,238.29,239.3,9366.0,239.09,239.3,238.29,239.3,9366.0
2021-12-16 11:50:00,239.39,240.04,239.22,240.04,3583.0,239.39,240.04,239.22,240.04,3583.0
2021-12-16 12:00:00,240.25,240.57,239.55,240.37,5015.0,240.25,240.57,239.55,240.37,5015.0
2021-12-16 12:10:00,240.75,240.87,240.18,240.87,10886.0,240.75,240.87,240.18,240.87,10886.0
2021-12-16 12:20:00,240.89,240.89,240.11,240.31,8687.0,240.89,240.89,240.11,240.31,8687.0
2021-12-16 12:30:00,240.24,240.24,239.13,239.37,7043.0,240.24,240.24,239.13,239.37,7043.0
2021-12-16 12:40:00,239.09,239.59,238.72,238.73,2514.0,239.09,239.59,238.72,238.73,2514.0
2021-12-16 12:50:00,238.78,239.45,238.59,239.45,2713.0,238.78,239.45,238.59,239.45,2713.0
2021-12-16 13:00:00,239.45,239.46,238.53,238.84,3368.0,239.45,239.46,238.53,238.84,3368.0
2021-12-16 13:10:00,238.74,239.2,238.74,239.04,2512.0,238.74,239.2,238.74,239.04,2512.0
2021-12-16 13:20:00,239.24,239.25,238.21,238.36,5819.0,239.24,239.25,238.21,238.36,5819.0
2021-12-16 13:30:00,238.36,238.36,237.67,237.84,5077.0,238.36,238.36,237.67,237.84,5077.0
2021-12-16 13:40:00,237.76,237.89,237.43,237.78,5501.0,237.76,237.89,237.43,237.78,5501.0
2021-12-16 13:50:00,238.04,238.04,236.65,236.87,7428.0,238.04,238.04,236.65,236.87,7428.0
2021-12-16 14:00:00,236.99,237.13,236.5,236.5,6296.0,236.99,237.13,236.5,236.5,6296.0
2021-12-16 14:10:00,236.25,236.44,235.97,236.23,11287.0,236.25,236.44,235.97,236.23,11287.0
2021-12-16 14:20:00,236.2,236.32,235.72,235.96,8674.0,236.2,236.32,235.72,235.96,8674.0
2021-12-16 14:30:00,235.98,236.3,235.6,236.19,22243.0,235.98,236.3,235.6,236.19,22243.0
2021-12-16 14:40:00,236.29,236.43,235.34,235.5,7263.0,236.29,236.43,235.34,235.5,7263.0
2021-12-16 14:50:00,235.5,236.07,235.29,236.07,5064.0,235.5,236.07,235.29,236.07,5064.0
2021-12-16 15:00:00,236.0,236.16,235.45,235.65,3899.0,236.0,236.16,235.45,235.65,3899.0
2021-12-16 15:10:00,235.92,236.48,235.8,236.21,5562.0,235.92,236.48,235.8,236.21,5562.0
2021-12-16 15:20:00,236.36,236.55,236.05,236.27,6408.0,236.36,236.55,236.05,236.27,6408.0
2021-12-16 15:30:00,236.35,236.63,235.57,235.94,10804.0,236.35,236.63,235.57,235.94,10804.0
2021-12-16 15:40:00,235.81,236.17,234.86,235.14,13915.0,235.81,236.17,234.86,235.14,13915.0
2021-12-16 15:50:00,235.23,236.08,234.95,235.34,45667.0,235.23,236.08,234.95,235.34,45667.0
2021-12-17 09:30:00,232.99,235.75,232.58,235.04,140344.0,232.99,235.75,232.58,235.04,140344.0
2021-12-17 09:40:00,234.91,235.76,234.5,235.22,8741.0,234.91,235.76,234.5,235.22,8741.0
2021-12-17 09:50:00,235.48,237.0,235.38,236.17,15825.0,235.48,237.0,235.38,236.17,15825.0
2021-12-17 10:00:00,236.14,238.97,236.14,238.24,20506.0,236.14,238.97,236.14,238.24,20506.0
2021-12-17 10:10:00,238.41,238.73,237.0,237.48,20658.0,238.41,238.73,237.0,237.48,20658.0
2021-12-17 10:20:00,237.61,237.81,237.15,237.65,10925.0,237.61,237.81,237.15,237.65,10925.0
2021-12-17 10:30:00,237.49,238.48,237.03,238.09,13341.0,237.49,238.48,237.03,238.09,13341.0
2021-12-17 10:40:00,238.01,239.9,237.95,239.4,20823.0,238.01,239.9,237.95,239.4,20823.0
2021-12-17 10:50:00,239.42,239.66,238.63,239.24,23253.0,239.42,239.66,238.63,239.24,23253.0
2021-12-17 11:00:00,238.8,239.53,238.65,238.65,13562.0,238.8,239.53,238.65,238.65,13562.0
2021-12-17 11:10:00,238.37,239.35,238.27,238.6,5157.0,238.37,239.35,238.27,238.6,5157.0
2021-12-17 11:20:00,238.52,238.66,238.04,238.39,10018.0,238.52,238.66,238.04,238.39,10018.0
2021-12-17 11:30:00,238.26,238.51,236.61,236.97,14162.0,238.26,238.51,236.61,236.97,14162.0
2021-12-17 11:40:00,236.96,237.29,236.55,236.87,9125.0,236.96,237.29,236.55,236.87,9125.0
2021-12-17 11:50:00,236.88,237.9,236.86,237.89,16153.0,236.88,237.9,236.86,237.89,16153.0
2021-12-17 12:00:00,237.75,237.76,236.73,236.87,4020.0,237.75,237.76,236.73,236.87,4020.0
2021-12-17 12:10:00,236.97,237.38,236.9,236.93,4619.0,236.97,237.38,236.9,236.93,4619.0
2021-12-17 12:20:00,236.96,237.49,236.78,237.43,6339.0,236.96,237.49,236.78,237.43,6339.0
2021-12-17 12:30:00,237.31,238.97,237.31,238.09,7690.0,237.31,238.97,237.31,238.09,7690.0
2021-12-17 12:40:00,238.11,238.38,237.82,238.38,3870.0,238.11,238.38,237.82,238.38,3870.0
2021-12-17 12:50:00,238.17,238.99,237.74,238.99,6258.0,238.17,238.99,237.74,238.99,6258.0
2021-12-17 13:00:00,238.72,238.92,238.38,238.38,5702.0,238.72,238.92,238.38,238.38,5702.0
2021-12-17 13:10:00,238.48,238.7,237.98,238.01,8071.0,238.48,238.7,237.98,238.01,8071.0
2021-12-17 13:20:00,237.96,238.27,237.94,238.23,3031.0,237.96,238.27,237.94,238.23,3031.0
2021-12-17 13:30:00,238.45,238.72,238.38,238.72,2251.0,238.45,238.72,238.38,238.72,2251.0
2021-12-17 13:40:00,238.61,238.87,238.4,238.81,6790.0,238.61,238.87,238.4,238.81,6790.0
2021-12-17 13:50:00,238.81,238.82,238.18,238.23,3421.0,238.81,238.82,238.18,238.23,3421.0
2021-12-17 14:00:00,238.24,238.44,237.76,237.76,3781.0,238.24,238.44,237.76,237.76,3781.0
2021-12-17 14:10:00,237.75,237.91,237.53,237.57,3796.0,237.75,237.91,237.53,237.57,3796.0
2021-12-17 14:20:00,237.66,237.94,237.24,237.54,7724.0,237.66,237.94,237.24,237.54,7724.0
2021-12-17 14:30:00,237.63,238.04,237.63,237.89,4183.0,237.63,238.04,237.63,237.89,4183.0
2021-12-17 14:40:00,237.93,238.48,237.7,237.89,4984.0,237.93,238.48,237.7,237.89,4984.0
2021-12-17 14:50:00,237.62,237.67,237.1,237.21,5408.0,237.62,237.67,237.1,237.21,5408.0
2021-12-17 15:00:00,237.22,237.75,237.12,237.65,3856.0,237.22,237.75,237.12,237.65,3856.0
2021-12-17 15:10:00,237.59,237.63,236.84,237.18,5000.0,237.59,237.63,236.84,237.18,5000.0
2021-12-17 15:20:00,237.26,237.26,236.47,236.74,7518.0,237.26,237.26,236.47,236.74,7518.0
2021-12-17 15:30:00,236.87,236.93,236.12,236.65,10924.0,236.87,236.93,236.12,236.65,10924.0
2021-12-17 15:40:00,236.66,236.8,235.79,235.88,13771.0,236.66,236.8,235.79,235.88,13771.0
2021-12-17 15:50:00,235.89,238.29,235.89,237.38,87181.0,235.89,238.29,235.89,237.38,87181.0
2021-12-20 09:30:00,239.5,240.0,237.5,238.11,61249.0,239.5,240.0,237.5,238.11,61249.0
2021-12-20 09:40:00,238.0,238.0,235.77,236.94,17989.0,238.0,238.0,235.77,236.94,17989.0
2021-12-20 09:50:00,236.65,237.52,236.39,237.34,20312.0,236.65,237.52,236.39,237.34,20312.0
2021-12-20 10:00:00,237.52,237.85,236.26,236.56,9386.0,237.52,237.85,236.26,236.56,9386.0
2021-12-20 10:10:00,236.4,238.03,236.4,238.03,9105.0,236.4,238.03,236.4,238.03,9105.0
2021-12-20 10:20:00,237.95,238.23,237.6,238.11,16221.0,237.95,238.23,237.6,238.11,16221.0
2021-12-20 10:30:00,238.08,238.13,235.88,236.35,11360.0,238.08,238.13,235.88,236.35,11360.0
2021-12-20 10:40:00,236.36,236.6,235.85,236.14,6118.0,236.36,236.6,235.85,236.14,6118.0
2021-12-20 10:50:00,236.13,236.18,235.5,235.92,19025.0,236.13,236.18,235.5,235.92,19025.0
2021-12-20 11:00:00,235.95,237.48,235.87,237.09,15498.0,235.95,237.48,235.87,237.09,15498.0
2021-12-20 11:10:00,236.99,237.25,236.73,237.25,6732.0,236.99,237.25,236.73,237.25,6732.0
2021-12-20 11:20:00,237.08,237.19,235.52,236.19,13390.0,237.08,237.19,235.52,236.19,13390.0
2021-12-20 11:30:00,235.96,236.1,234.71,235.08,10422.0,235.96,236.1,234.71,235.08,10422.0
2021-12-20 11:40:00,234.91,235.0,234.25,234.74,7482.0,234.91,235.0,234.25,234.74,7482.0
2021-12-20 11:50:00,234.83,236.24,234.8,235.98,12707.0,234.83,236.24,234.8,235.98,12707.0
2021-12-20 12:00:00,235.98,235.98,235.45,235.75,4432.0,235.98,235.98,235.45,235.75,4432.0
2021-12-20 12:10:00,235.75,236.28,235.43,236.26,6563.0,235.75,236.28,235.43,236.26,6563.0
2021-12-20 12:20:00,236.11,236.24,235.94,236.05,3899.0,236.11,236.24,235.94,236.05,3899.0
2021-12-20 12:30:00,235.82,235.82,234.79,234.84,6996.0,235.82,235.82,234.79,234.84,6996.0
2021-12-20 12:40:00,234.86,235.31,234.79,235.09,7368.0,234.86,235.31,234.79,235.09,7368.0
2021-12-20 12:50:00,235.29,235.74,235.29,235.32,11307.0,235.29,235.74,235.29,235.32,11307.0
2021-12-20 13:00:00,235.34,235.64,235.04,235.54,7072.0,235.34,235.64,235.04,235.54,7072.0
2021-12-20 13:10:00,235.63,235.77,235.41,235.55,7430.0,235.63,235.77,235.41,235.55,7430.0
2021-12-20 13:20:00,235.73,235.99,235.55,235.86,5090.0,235.73,235.99,235.55,235.86,5090.0
2021-12-20 13:30:00,235.73,235.92,235.55,235.92,3638.0,235.73,235.92,235.55,235.92,3638.0
2021-12-20 13:40:00,236.2,236.54,236.07,236.5,7702.0,236.2,236.54,236.07,236.5,7702.0
2021-12-20 13:50:00,236.65,236.9,236.43,236.9,8383.0,236.65,236.9,236.43,236.9,8383.0
2021-12-20 14:00:00,236.92,237.77,236.8,237.53,7211.0,236.92,237.77,236.8,237.53,7211.0
2021-12-20 14:10:00,237.51,238.21,237.39,237.81,10407.0,237.51,238.21,237.39,237.81,10407.0
2021-12-20 14:20:00,237.65,237.83,237.45,237.72,7618.0,237.65,237.83,237.45,237.72,7618.0
2021-12-20 14:30:00,237.7,237.96,237.32,237.55,13932.0,237.7,237.96,237.32,237.55,13932.0
2021-12-20 14:40:00,237.56,238.34,237.56,238.34,6200.0,237.56,238.34,237.56,238.34,6200.0
2021-12-20 14:50:00,238.37,238.84,238.33,238.36,10066.0,238.37,238.84,238.33,238.36,10066.0
2021-12-20 15:00:00,238.34,238.63,236.99,237.12,13622.0,238.34,238.63,236.99,237.12,13622.0
2021-12-20 15:10:00,237.32,237.52,237.19,237.44,8967.0,237.32,237.52,237.19,237.44,8967.0
2021-12-20 15:20:00,237.45,237.47,236.7,237.03,8246.0,237.45,237.47,236.7,237.03,8246.0
2021-12-20 15:30:00,236.84,237.08,236.6,236.74,26833.0,236.84,237.08,236.6,236.74,26833.0
2021-12-20 15:40:00,236.7,237.41,236.59,236.81,24977.0,236.7,237.41,236.59,236.81,24977.0
2021-12-20 15:50:00,236.95,237.52,236.66,237.12,53129.0,236.95,237.52,236.66,237.12,53129.0
2021-12-21 09:30:00,234.76,236.6,233.63,233.63,29990.0,234.76,236.6,233.63,233.63,29990.0
2021-12-21 09:40:00,233.71,233.98,231.75,231.89,23643.0,233.71,233.98,231.75,231.89,23643.0
2021-12-21 09:50:00,231.92,232.0,230.05,230.69,38694.0,231.92,232.0,230.05,230.69,38694.0
2021-12-21 10:00:00,230.79,234.11,230.21,234.05,13409.0,230.79,234.11,230.21,234.05,13409.0
2021-12-21 10:10:00,234.09,235.75,233.9,234.93,6376.0,234.09,235.75,233.9,234.93,6376.0
2021-12-21 10:20:00,235.1,236.2,234.41,234.68,11307.0,235.1,236.2,234.41,234.68,11307.0
2021-12-21 10:30:00,234.36,234.36,233.26,233.67,5473.0,234.36,234.36,233.26,233.67,5473.0
2021-12-21 10:40:00,233.63,234.31,233.04,234.26,6862.0,233.63,234.31,233.04,234.26,6862.0
2021-12-21 10:50:00,234.04,235.32,233.66,235.24,14369.0,234.04,235.32,233.66,235.24,14369.0
2021-12-21 11:00:00,234.98,236.09,234.67,235.91,8726.0,234.98,236.09,234.67,235.91,8726.0
2021-12-21 11:10:00,235.86,237.27,235.77,236.94,14879.0,235.86,237.27,235.77,236.94,14879.0
2021-12-21 11:20:00,236.86,237.47,236.61,237.18,23977.0,236.86,237.47,236.61,237.18,23977.0
2021-12-21 11:30:00,237.3,237.6,236.65,237.12,9656.0,237.3,237.6,236.65,237.12,9656.0
2021-12-21 11:40:00,237.27,237.56,236.25,236.63,7646.0,237.27,237.56,236.25,236.63,7646.0
2021-12-21 11:50:00,236.63,236.8,235.7,235.92,12283.0,236.63,236.8,235.7,235.92,12283.0
2021-12-21 12:00:00,235.92,236.44,235.5,236.22,9081.0,235.92,236.44,235.5,236.22,9081.0
2021-12-21 12:10:00,236.26,236.44,235.61,235.73,11597.0,236.26,236.44,235.61,235.73,11597.0
2021-12-21 12:20:00,235.8,236.14,235.72,235.81,9594.0,235.8,236.14,235.72,235.81,9594.0
2021-12-21 12:30:00,235.81,236.24,235.8,236.23,5682.0,235.81,236.24,235.8,236.23,5682.0
2021-12-21 12:40:00,236.22,236.22,235.74,235.76,6995.0,236.22,236.22,235.74,235.76,6995.0
2021-12-21 12:50:00,235.75,236.32,235.5,235.5,12255.0,235.75,236.32,235.5,235.5,12255.0
2021-12-21 13:00:00,235.43,236.15,235.34,236.15,6749.0,235.43,236.15,235.34,236.15,6749.0
2021-12-21 13:10:00,236.3,236.44,236.07,236.26,9004.0,236.3,236.44,236.07,236.26,9004.0
2021-12-21 13:20:00,236.3,236.44,235.93,236.0,14696.0,236.3,236.44,235.93,236.0,14696.0
2021-12-21 13:30:00,236.06,236.07,235.49,235.5,14038.0,236.06,236.07,235.49,235.5,14038.0
2021-12-21 13:40:00,235.43,235.89,235.15,235.45,8966.0,235.43,235.89,235.15,235.45,8966.0
2021-12-21 13:50:00,235.75,235.96,235.51,235.74,7151.0,235.75,235.96,235.51,235.74,7151.0
2021-12-21 14:00:00,235.72,235.95,235.02,235.15,10498.0,235.72,235.95,235.02,235.15,10498.0
2021-12-21 14:10:00,235.21,235.21,234.49,234.83,8686.0,235.21,235.21,234.49,234.83,8686.0
2021-12-21 14:20:00,234.91,235.31,234.79,235.07,6184.0,234.91,235.31,234.79,235.07,6184.0
2021-12-21 14:30:00,235.13,235.6,234.95,235.2,9042.0,235.13,235.6,234.95,235.2,9042.0
2021-12-21 14:40:00,235.05,235.18,234.6,235.17,7956.0,235.05,235.18,234.6,235.17,7956.0
2021-12-21 14:50:00,235.0,235.54,235.0,235.1,8339.0,235.0,235.54,235.0,235.1,8339.0
2021-12-21 15:00:00,235.04,235.65,234.92,234.95,10672.0,235.04,235.65,234.92,234.95,10672.0
2021-12-21 15:10:00,234.99,235.6,234.96,235.52,7593.0,234.99,235.6,234.96,235.52,7593.0
2021-12-21 15:20:00,235.43,235.45,234.72,234.92,11231.0,235.43,235.45,234.72,234.92,11231.0
2021-12-21 15:30:00,234.96,235.0,234.52,234.6,12510.0,234.96,235.0,234.52,234.6,12510.0
2021-12-21 15:40:00,234.57,234.97,234.36,234.36,15451.0,234.57,234.97,234.36,234.36,15451.0
2021-12-21 15:50:00,234.44,234.85,234.44,234.74,65134.0,234.44,234.85,234.44,234.74,65134.0
2021-12-22 09:30:00,236.26,236.48,232.55,233.73,21529.0,236.26,236.48,232.55,233.73,21529.0
2021-12-22 09:40:00,233.69,233.69,231.29,232.32,15599.0,233.69,233.69,231.29,232.32,15599.0
2021-12-22 09:50:00,231.87,233.21,231.47,233.21,24157.0,231.87,233.21,231.47,233.21,24157.0
2021-12-22 10:00:00,234.18,234.46,232.91,232.91,8343.0,234.18,234.46,232.91,232.91,8343.0
2021-12-22 10:10:00,232.86,233.83,232.61,233.52,5926.0,232.86,233.83,232.61,233.52,5926.0
2021-12-22 10:20:00,233.74,234.46,232.94,234.0,22480.0,233.74,234.46,232.94,234.0,22480.0
2021-12-22 10:30:00,233.87,235.55,233.87,235.55,15379.0,233.87,235.55,233.87,235.55,15379.0
2021-12-22 10:40:00,235.37,235.58,234.42,234.82,9657.0,235.37,235.58,234.42,234.82,9657.0
2021-12-22 10:50:00,234.85,235.9,234.85,235.29,6968.0,234.85,235.9,234.85,235.29,6968.0
2021-12-22 11:00:00,235.27,235.74,234.77,235.74,10150.0,235.27,235.74,234.77,235.74,10150.0
2021-12-22 11:10:00,235.74,236.04,235.32,235.43,6129.0,235.74,236.04,235.32,235.43,6129.0
2021-12-22 11:20:00,235.4,235.46,234.97,235.1,7911.0,235.4,235.46,234.97,235.1,7911.0
2021-12-22 11:30:00,235.27,235.66,234.6,234.65,6022.0,235.27,235.66,234.6,234.65,6022.0
2021-12-22 11:40:00,234.6,235.02,234.5,234.83,4875.0,234.6,235.02,234.5,234.83,4875.0
2021-12-22 11:50:00,234.93,235.13,234.53,234.7,7283.0,234.93,235.13,234.53,234.7,7283.0
2021-12-22 12:00:00,234.52,234.87,234.51,234.59,6845.0,234.52,234.87,234.51,234.59,6845.0
2021-12-22 12:10:00,234.65,235.06,234.17,234.4,5505.0,234.65,235.06,234.17,234.4,5505.0
2021-12-22 12:20:00,234.53,235.34,234.52,235.18,3683.0,234.53,235.34,234.52,235.18,3683.0
2021-12-22 12:30:00,235.17,235.59,235.03,235.13,6572.0,235.17,235.59,235.03,235.13,6572.0
2021-12-22 12:40:00,235.22,235.51,235.21,235.51,4193.0,235.22,235.51,235.21,235.51,4193.0
2021-12-22 12:50:00,235.42,235.76,235.38,235.56,4781.0,235.42,235.76,235.38,235.56,4781.0
2021-12-22 13:00:00,235.88,236.21,235.45,235.63,5493.0,235.88,236.21,235.45,235.63,5493.0
2021-12-22 13:10:00,235.58,235.58,234.91,234.97,8407.0,235.58,235.58,234.91,234.97,8407.0
2021-12-22 13:20:00,235.0,235.08,234.8,234.91,7456.0,235.0,235.08,234.8,234.91,7456.0
2021-12-22 13:30:00,234.92,234.99,234.65,234.86,4056.0,234.92,234.99,234.65,234.86,4056.0
2021-12-22 13:40:00,234.87,235.01,234.76,234.77,7084.0,234.87,235.01,234.76,234.77,7084.0
2021-12-22 13:50:00,234.79,235.26,234.75,235.0,6606.0,234.79,235.26,234.75,235.0,6606.0
2021-12-22 14:00:00,234.92,234.94,234.49,234.66,5467.0,234.92,234.94,234.49,234.66,5467.0
2021-12-22 14:10:00,234.49,234.89,234.32,234.43,5032.0,234.49,234.89,234.32,234.43,5032.0
2021-12-22 14:20:00,234.3,235.16,234.29,234.97,14274.0,234.3,235.16,234.29,234.97,14274.0
2021-12-22 14:30:00,234.86,235.26,234.46,234.64,4405.0,234.86,235.26,234.46,234.64,4405.0
2021-12-22 14:40:00,234.54,234.76,234.45,234.68,3652.0,234.54,234.76,234.45,234.68,3652.0
2021-12-22 14:50:00,234.75,234.81,234.3,234.32,3751.0,234.75,234.81,234.3,234.32,3751.0
2021-12-22 15:00:00,234.43,234.78,234.43,234.61,4292.0,234.43,234.78,234.43,234.61,4292.0
2021-12-22 15:10:00,234.62,234.71,233.84,233.84,7614.0,234.62,234.71,233.84,233.84,7614.0
2021-12-22 15:20:00,233.84,234.22,233.63,234.11,11165.0,233.84,234.22,233.63,234.11,11165.0
2021-12-22 15:30:00,234.09,234.88,234.05,234.77,15199.0,234.09,234.88,234.05,234.77,15199.0
2021-12-22 15:40:00,234.7,234.72,234.27,234.3,18366.0,234.7,234.72,234.27,234.3,18366.0
2021-12-22 15:50:00,234.27,234.7,234.25,234.48,62733.0,234.27,234.7,234.25,234.48,62733.0
2021-12-23 09:30:00,232.95,234.46,232.5,233.01,20884.0,232.95,234.46,232.5,233.01,20884.0
2021-12-23 09:40:00,233.31,234.08,233.08,234.07,6584.0,233.31,234.08,233.08,234.07,6584.0
2021-12-23 09:50:00,234.05,235.6,234.05,235.2,10019.0,234.05,235.6,234.05,235.2,10019.0
2021-12-23 10:00:00,234.96,235.15,234.0,234.0,10502.0,234.96,235.15,234.0,234.0,10502.0
2021-12-23 10:10:00,234.17,234.37,233.77,234.01,8498.0,234.17,234.37,233.77,234.01,8498.0
2021-12-23 10:20:00,233.83,234.08,233.37,233.63,5631.0,233.83,234.08,233.37,233.63,5631.0
2021-12-23 10:30:00,233.62,234.04,233.48,233.82,5152.0,233.62,234.04,233.48,233.82,5152.0
2021-12-23 10:40:00,233.79,234.13,233.0,233.8,27736.0,233.79,234.13,233.0,233.8,27736.0
2021-12-23 10:50:00,233.81,234.22,233.77,234.07,18811.0,233.81,234.22,233.77,234.07,18811.0
2021-12-23 11:00:00,234.07,234.3,233.7,233.99,11492.0,234.07,234.3,233.7,233.99,11492.0
2021-12-23 11:10:00,233.99,234.46,233.57,234.46,11916.0,233.99,234.46,233.57,234.46,11916.0
2021-12-23 11:20:00,234.65,234.71,233.95,234.06,30409.0,234.65,234.71,233.95,234.06,30409.0
2021-12-23 11:30:00,234.15,234.46,233.46,233.46,8309.0,234.15,234.46,233.46,233.46,8309.0
2021-12-23 11:40:00,233.55,233.6,233.0,233.1,8064.0,233.55,233.6,233.0,233.1,8064.0
2021-12-23 11:50:00,233.0,233.26,232.68,232.79,12721.0,233.0,233.26,232.68,232.79,12721.0
2021-12-23 12:00:00,232.68,233.23,232.37,232.49,9187.0,232.68,233.23,232.37,232.49,9187.0
2021-12-23 12:10:00,232.49,232.67,232.04,232.04,11917.0,232.49,232.67,232.04,232.04,11917.0
2021-12-23 12:20:00,232.3,232.9,232.3,232.89,7961.0,232.3,232.9,232.3,232.89,7961.0
2021-12-23 12:30:00,232.95,234.0,232.7,234.0,13124.0,232.95,234.0,232.7,234.0,13124.0
2021-12-23 12:40:00,233.93,234.15,233.45,233.57,11245.0,233.93,234.15,233.45,233.57,11245.0
2021-12-23 12:50:00,233.75,233.75,233.32,233.45,4800.0,233.75,233.75,233.32,233.45,4800.0
2021-12-23 13:00:00,233.38,233.74,233.31,233.34,6807.0,233.38,233.74,233.31,233.34,6807.0
2021-12-23 13:10:00,233.51,233.58,232.8,232.86,9686.0,233.51,233.58,232.8,232.86,9686.0
2021-12-23 13:20:00,233.01,233.6,233.01,233.33,6314.0,233.01,233.6,233.01,233.33,6314.0
2021-12-23 13:30:00,233.39,233.53,233.22,233.3,12300.0,233.39,233.53,233.22,233.3,12300.0
2021-12-23 13:40:00,233.38,233.96,233.32,233.42,12982.0,233.38,233.96,233.32,233.42,12982.0
2021-12-23 13:50:00,233.45,233.66,233.37,233.48,4694.0,233.45,233.66,233.37,233.48,4694.0
2021-12-23 14:00:00,233.58,234.09,233.57,234.02,5976.0,233.58,234.09,233.57,234.02,5976.0
2021-12-23 14:10:00,234.09,234.21,233.75,233.97,11353.0,234.09,234.21,233.75,233.97,11353.0
2021-12-23 14:20:00,233.98,234.67,233.97,234.55,4661.0,233.98,234.67,233.97,234.55,4661.0
2021-12-23 14:30:00,234.56,235.11,234.56,234.96,8698.0,234.56,235.11,234.56,234.96,8698.0
2021-12-23 14:40:00,235.05,235.05,234.52,234.59,7143.0,235.05,235.05,234.52,234.59,7143.0
2021-12-23 14:50:00,234.53,235.13,234.53,235.13,11181.0,234.53,235.13,234.53,235.13,11181.0
2021-12-23 15:00:00,235.04,235.2,234.75,234.75,6421.0,235.04,235.2,234.75,234.75,6421.0
2021-12-23 15:10:00,234.91,235.15,234.87,234.96,5787.0,234.91,235.15,234.87,234.96,5787.0
2021-12-23 15:20:00,234.98,235.05,234.53,234.71,8449.0,234.98,235.05,234.53,234.71,8449.0
2021-12-23 15:30:00,234.63,235.15,234.54,234.99,23117.0,234.63,235.15,234.54,234.99,23117.0
2021-12-23 15:40:00,234.99,235.7,234.99,235.7,32328.0,234.99,235.7,234.99,235.7,32328.0
2021-12-23 15:50:00,235.88,236.21,235.08,235.39,69748.0,235.88,236.21,235.08,235.39,69748.0
2021-12-27 09:30:00,235.3,235.97,234.16,234.55,18116.0,235.3,235.97,234.16,234.55,18116.0
2021-12-27 09:40:00,234.54,235.82,234.3,235.28,25335.0,234.54,235.82,234.3,235.28,25335.0
2021-12-27 09:50:00,235.42,236.7,235.07,235.07,19802.0,235.42,236.7,235.07,235.07,19802.0
2021-12-27 10:00:00,235.56,236.5,235.26,236.24,29358.0,235.56,236.5,235.26,236.24,29358.0
2021-12-27 10:10:00,236.24,236.5,236.06,236.26,35713.0,236.24,236.5,236.06,236.26,35713.0
2021-12-27 10:20:00,236.26,236.43,236.04,236.14,21173.0,236.26,236.43,236.04,236.14,21173.0
2021-12-27 10:30:00,236.27,236.5,236.11,236.31,26568.0,236.27,236.5,236.11,236.31,26568.0
2021-12-27 10:40:00,236.42,236.57,235.62,235.72,25750.0,236.42,236.57,235.62,235.72,25750.0
2021-12-27 10:50:00,235.72,236.0,235.69,235.74,13175.0,235.72,236.0,235.69,235.74,13175.0
2021-12-27 11:00:00,235.73,235.83,235.49,235.49,14253.0,235.73,235.83,235.49,235.49,14253.0
2021-12-27 11:10:00,235.46,235.56,234.18,234.24,29799.0,235.46,235.56,234.18,234.24,29799.0
2021-12-27 11:20:00,234.19,235.14,234.17,235.1,20620.0,234.19,235.14,234.17,235.1,20620.0
2021-12-27 11:30:00,235.09,236.19,235.03,236.08,16233.0,235.09,236.19,235.03,236.08,16233.0
2021-12-27 11:40:00,236.07,236.51,236.02,236.42,19458.0,236.07,236.51,236.02,236.42,19458.0
2021-12-27 11:50:00,236.47,236.47,235.2,235.23,13902.0,236.47,236.47,235.2,235.23,13902.0
2021-12-27 12:00:00,235.14,235.89,234.55,235.73,16442.0,235.14,235.89,234.55,235.73,16442.0
2021-12-27 12:10:00,235.7,235.71,235.18,235.38,15822.0,235.7,235.71,235.18,235.38,15822.0
2021-12-27 12:20:00,235.36,235.45,234.35,234.35,15656.0,235.36,235.45,234.35,234.35,15656.0
2021-12-27 12:30:00,234.36,235.13,234.35,235.01,17974.0,234.36,235.13,234.35,235.01,17974.0
2021-12-27 12:40:00,234.99,235.01,234.46,234.78,19155.0,234.99,235.01,234.46,234.78,19155.0
2021-12-27 12:50:00,234.77,234.82,234.64,234.65,15803.0,234.77,234.82,234.64,234.65,15803.0
2021-12-27 13:00:00,234.64,234.64,234.13,234.31,19563.0,234.64,234.64,234.13,234.31,19563.0
2021-12-27 13:10:00,234.39,234.97,234.31,234.93,17477.0,234.39,234.97,234.31,234.93,17477.0
2021-12-27 13:20:00,234.91,234.95,232.75,233.75,35800.0,234.91,234.95,232.75,233.75,35800.0
2021-12-27 13:30:00,233.76,233.76,232.36,233.27,21328.0,233.76,233.76,232.36,233.27,21328.0
2021-12-27 13:40:00,233.37,233.73,233.17,233.61,10843.0,233.37,233.73,233.17,233.61,10843.0
2021-12-27 13:50:00,233.61,233.81,233.52,233.63,17303.0,233.61,233.81,233.52,233.63,17303.0
2021-12-27 14:00:00,233.63,233.95,233.54,233.54,24450.0,233.63,233.95,233.54,233.54,24450.0
2021-12-27 14:10:00,233.46,233.54,233.26,233.47,14822.0,233.46,233.54,233.26,233.47,14822.0
2021-12-27 14:20:00,233.47,233.63,233.31,233.39,13065.0,233.47,233.63,233.31,233.39,13065.0
2021-12-27 14:30:00,233.38,233.43,232.8,232.98,14834.0,233.38,233.43,232.8,232.98,14834.0
2021-12-27 14:40:00,232.96,233.05,232.79,232.92,18689.0,232.96,233.05,232.79,232.92,18689.0
2021-12-27 14:50:00,232.95,233.9,232.95,233.67,25226.0,232.95,233.9,232.95,233.67,25226.0
2021-12-27 15:00:00,233.65,233.74,233.2,233.26,19372.0,233.65,233.74,233.2,233.26,19372.0
2021-12-27 15:10:00,233.27,233.48,232.86,232.87,18359.0,233.27,233.48,232.86,232.87,18359.0
2021-12-27 15:20:00,232.84,233.64,232.78,233.55,19886.0,232.84,233.64,232.78,233.55,19886.0
2021-12-27 15:30:00,233.6,234.0,233.31,233.99,22469.0,233.6,234.0,233.31,233.99,22469.0
2021-12-27 15:40:00,234.04,234.06,233.65,233.94,30287.0,234.04,234.06,233.65,233.94,30287.0
2021-12-27 15:50:00,233.88,234.63,233.87,234.1,110317.0,233.88,234.63,233.87,234.1,110317.0
2021-12-28 09:30:00,233.34,236.0,233.02,235.78,24598.0,233.34,236.0,233.02,235.78,24598.0
2021-12-28 09:40:00,236.19,236.19,235.03,235.83,8340.0,236.19,236.19,235.03,235.83,8340.0
2021-12-28 09:50:00,236.0,236.63,236.0,236.53,17485.0,236.0,236.63,236.0,236.53,17485.0
2021-12-28 10:00:00,236.46,236.69,236.11,236.18,13594.0,236.46,236.69,236.11,236.18,13594.0
2021-12-28 10:10:00,236.25,236.82,236.23,236.59,17642.0,236.25,236.82,236.23,236.59,17642.0
2021-12-28 10:20:00,236.68,236.89,236.39,236.82,22998.0,236.68,236.89,236.39,236.82,22998.0
2021-12-28 10:30:00,236.85,236.96,235.93,236.05,27192.0,236.85,236.96,235.93,236.05,27192.0
2021-12-28 10:40:00,236.0,236.55,235.99,236.27,8378.0,236.0,236.55,235.99,236.27,8378.0
2021-12-28 10:50:00,236.31,236.4,236.09,236.4,5513.0,236.31,236.4,236.09,236.4,5513.0
2021-12-28 11:00:00,236.28,236.4,236.0,236.16,8188.0,236.28,236.4,236.0,236.16,8188.0
2021-12-28 11:10:00,236.48,236.88,236.43,236.77,5524.0,236.48,236.88,236.43,236.77,5524.0
2021-12-28 11:20:00,236.86,236.87,236.14,236.47,13000.0,236.86,236.87,236.14,236.47,13000.0
2021-12-28 11:30:00,236.37,236.57,236.23,236.37,4061.0,236.37,236.57,236.23,236.37,4061.0
2021-12-28 11:40:00,236.44,236.44,236.16,236.27,4396.0,236.44,236.44,236.16,236.27,4396.0
2021-12-28 11:50:00,236.45,236.45,235.88,236.01,4204.0,236.45,236.45,235.88,236.01,4204.0
2021-12-28 12:00:00,236.14,236.15,235.72,236.04,4449.0,236.14,236.15,235.72,236.04,4449.0
2021-12-28 12:10:00,236.11,236.56,235.98,236.48,2230.0,236.11,236.56,235.98,236.48,2230.0
2021-12-28 12:20:00,236.5,236.75,236.25,236.25,7934.0,236.5,236.75,236.25,236.25,7934.0
2021-12-28 12:30:00,236.32,236.36,236.03,236.25,4648.0,236.32,236.36,236.03,236.25,4648.0
2021-12-28 12:40:00,236.36,236.36,235.85,236.02,3634.0,236.36,236.36,235.85,236.02,3634.0
2021-12-28 12:50:00,236.0,236.53,235.98,236.53,2114.0,236.0,236.53,235.98,236.53,2114.0
2021-12-28 13:00:00,236.48,236.69,236.38,236.63,5054.0,236.48,236.69,236.38,236.63,5054.0
2021-12-28 13:10:00,236.55,236.6,236.33,236.42,2728.0,236.55,236.6,236.33,236.42,2728.0
2021-12-28 13:20:00,236.27,236.27,235.93,236.07,2871.0,236.27,236.27,235.93,236.07,2871.0
2021-12-28 13:30:00,235.93,236.41,235.93,236.37,6500.0,235.93,236.41,235.93,236.37,6500.0
2021-12-28 13:40:00,236.42,236.6,236.37,236.59,4146.0,236.42,236.6,236.37,236.59,4146.0
2021-12-28 13:50:00,236.4,236.47,236.12,236.4,3321.0,236.4,236.47,236.12,236.4,3321.0
2021-12-28 14:00:00,236.29,236.36,235.85,235.89,4459.0,236.29,236.36,235.85,235.89,4459.0
2021-12-28 14:10:00,235.86,236.13,235.82,236.06,3113.0,235.86,236.13,235.82,236.06,3113.0
2021-12-28 14:20:00,236.07,236.14,235.74,235.85,3579.0,236.07,236.14,235.74,235.85,3579.0
2021-12-28 14:30:00,235.91,236.11,235.86,236.11,2433.0,235.91,236.11,235.86,236.11,2433.0
2021-12-28 14:40:00,236.13,236.29,236.03,236.29,3745.0,236.13,236.29,236.03,236.29,3745.0
2021-12-28 14:50:00,236.33,236.55,236.31,236.49,5172.0,236.33,236.55,236.31,236.49,5172.0
2021-12-28 15:00:00,236.48,236.48,236.09,236.14,4971.0,236.48,236.48,236.09,236.14,4971.0
2021-12-28 15:10:00,236.03,236.48,235.94,236.4,7319.0,236.03,236.48,235.94,236.4,7319.0
2021-12-28 15:20:00,236.47,236.72,236.3,236.63,21018.0,236.47,236.72,236.3,236.63,21018.0
2021-12-28 15:30:00,236.67,236.67,235.95,236.27,10766.0,236.67,236.67,235.95,236.27,10766.0
2021-12-28 15:40:00,236.2,236.34,236.0,236.24,13770.0,236.2,236.34,236.0,236.24,13770.0
2021-12-28 15:50:00,236.24,236.24,235.71,236.09,52969.0,236.24,236.24,235.71,236.09,52969.0
2021-12-29 09:30:00,235.0,235.87,234.13,235.05,23543.0,235.0,235.87,234.13,235.05,23543.0
2021-12-29 09:40:00,235.17,236.44,235.14,236.12,4702.0,235.17,236.44,235.14,236.12,4702.0
2021-12-29 09:50:00,235.91,236.07,235.23,235.73,2591.0,235.91,236.07,235.23,235.73,2591.0
2021-12-29 10:00:00,235.71,235.9,235.0,235.81,6047.0,235.71,235.9,235.0,235.81,6047.0
2021-12-29 10:10:00,235.82,236.15,235.35,236.03,2341.0,235.82,236.15,235.35,236.03,2341.0
2021-12-29 10:20:00,236.17,236.17,235.56,235.56,2500.0,236.17,236.17,235.56,235.56,2500.0
2021-12-29 10:30:00,235.43,236.12,235.42,236.12,2370.0,235.43,236.12,235.42,236.12,2370.0
2021-12-29 10:40:00,236.19,236.75,235.99,236.48,3949.0,236.19,236.75,235.99,236.48,3949.0
2021-12-29 10:50:00,236.4,236.56,236.3,236.44,5550.0,236.4,236.56,236.3,236.44,5550.0
2021-12-29 11:00:00,236.51,236.7,236.31,236.66,3792.0,236.51,236.7,236.31,236.66,3792.0
2021-12-29 11:10:00,236.65,236.72,236.48,236.65,3023.0,236.65,236.72,236.48,236.65,3023.0
2021-12-29 11:20:00,236.65,236.65,236.02,236.19,3144.0,236.65,236.65,236.02,236.19,3144.0
2021-12-29 11:30:00,236.23,236.23,235.69,235.97,3664.0,236.23,236.23,235.69,235.97,3664.0
2021-12-29 11:40:00,235.94,235.99,235.82,235.82,2686.0,235.94,235.99,235.82,235.82,2686.0
2021-12-29 11:50:00,235.96,236.05,235.79,235.82,4053.0,235.96,236.05,235.79,235.82,4053.0
2021-12-29 12:00:00,235.81,235.81,235.62,235.66,2320.0,235.81,235.81,235.62,235.66,2320.0
2021-12-29 12:10:00,235.61,235.81,235.17,235.17,4695.0,235.61,235.81,235.17,235.17,4695.0
2021-12-29 12:20:00,235.25,235.36,235.12,235.34,12444.0,235.25,235.36,235.12,235.34,12444.0
2021-12-29 12:30:00,235.32,235.42,234.95,235.24,10762.0,235.32,235.42,234.95,235.24,10762.0
2021-12-29 12:40:00,235.16,235.16,234.98,235.03,1477.0,235.16,235.16,234.98,235.03,1477.0
2021-12-29 12:50:00,235.03,235.44,234.9,235.22,4281.0,235.03,235.44,234.9,235.22,4281.0
2021-12-29 13:00:00,235.58,235.8,235.37,235.8,8128.0,235.58,235.8,235.37,235.8,8128.0
2021-12-29 13:10:00,235.7,235.95,235.66,235.94,3299.0,235.7,235.95,235.66,235.94,3299.0
2021-12-29 13:20:00,235.93,236.39,235.86,236.1,4330.0,235.93,236.39,235.86,236.1,4330.0
2021-12-29 13:30:00,236.17,236.31,236.03,236.03,4376.0,236.17,236.31,236.03,236.03,4376.0
2021-12-29 13:40:00,236.1,236.3,236.04,236.26,1375.0,236.1,236.3,236.04,236.26,1375.0
2021-12-29 13:50:00,236.3,237.0,236.3,236.85,23735.0,236.3,237.0,236.3,236.85,23735.0
2021-12-29 14:00:00,236.87,256.0,236.85,252.19,386651.0,236.87,256.0,236.85,252.19,386651.0
2021-12-29 14:10:00,251.9,261.36,244.65,253.23,934603.0,251.9,261.36,244.65,253.23,934603.0
2021-12-29 14:20:00,253.23,261.98,252.83,260.69,608216.0,253.23,261.98,252.83,260.69,608216.0
2021-12-29 14:30:00,260.52,265.54,257.01,257.93,537507.0,260.52,265.54,257.01,257.93,537507.0
2021-12-29 14:40:00,257.89,260.4,256.68,257.54,226497.0,257.89,260.4,256.68,257.54,226497.0
2021-12-29 14:50:00,257.75,262.0,257.49,260.63,225708.0,257.75,262.0,257.49,260.63,225708.0
2021-12-29 15:00:00,260.5,263.34,259.0,259.61,313989.0,260.5,263.34,259.0,259.61,313989.0
2021-12-29 15:10:00,259.6,260.0,255.78,256.01,277985.0,259.6,260.0,255.78,256.01,277985.0
2021-12-29 15:20:00,256.1,258.67,255.11,257.72,171581.0,256.1,258.67,255.11,257.72,171581.0
2021-12-29 15:30:00,257.72,261.19,257.14,260.66,222934.0,257.72,261.19,257.14,260.66,222934.0
2021-12-29 15:40:00,260.58,260.99,258.43,258.53,188015.0,260.58,260.99,258.43,258.53,188015.0
2021-12-29 15:50:00,258.5,258.98,257.59,258.29,375027.0,258.5,258.98,257.59,258.29,375027.0
2021-12-30 09:30:00,245.19,247.0,242.4,244.94,247167.0,245.19,247.0,242.4,244.94,247167.0
2021-12-30 09:40:00,244.8,245.97,240.98,241.99,161296.0,244.8,245.97,240.98,241.99,161296.0
2021-12-30 09:50:00,241.98,242.33,240.2,240.95,100856.0,241.98,242.33,240.2,240.95,100856.0
2021-12-30 10:00:00,240.97,242.21,238.77,239.2,148026.0,240.97,242.21,238.77,239.2,148026.0
2021-12-30 10:10:00,239.05,239.88,237.15,238.12,165608.0,239.05,239.88,237.15,238.12,165608.0
2021-12-30 10:20:00,238.12,239.49,237.75,239.18,103192.0,238.12,239.49,237.75,239.18,103192.0
2021-12-30 10:30:00,239.22,240.11,238.9,239.1,74227.0,239.22,240.11,238.9,239.1,74227.0
2021-12-30 10:40:00,239.15,240.37,239.0,239.93,50318.0,239.15,240.37,239.0,239.93,50318.0
2021-12-30 10:50:00,239.99,240.35,239.58,239.78,35908.0,239.99,240.35,239.58,239.78,35908.0
2021-12-30 11:00:00,239.71,240.1,238.92,239.27,42430.0,239.71,240.1,238.92,239.27,42430.0
2021-12-30 11:10:00,239.14,239.78,238.9,239.17,48601.0,239.14,239.78,238.9,239.17,48601.0
2021-12-30 11:20:00,239.11,239.34,238.11,238.42,68561.0,239.11,239.34,238.11,238.42,68561.0
2021-12-30 11:30:00,238.5,238.66,237.35,237.7,61941.0,238.5,238.66,237.35,237.7,61941.0
2021-12-30 11:40:00,237.93,237.93,237.33,237.58,41091.0,237.93,237.93,237.33,237.58,41091.0
2021-12-30 11:50:00,237.62,238.22,237.32,238.22,54995.0,237.62,238.22,237.32,238.22,54995.0
2021-12-30 12:00:00,238.27,238.28,237.21,237.41,70784.0,238.27,238.28,237.21,237.41,70784.0
2021-12-30 12:10:00,237.32,238.22,237.08,238.18,62267.0,237.32,238.22,237.08,238.18,62267.0
2021-12-30 12:20:00,238.24,238.32,237.44,237.91,46192.0,238.24,238.32,237.44,237.91,46192.0
2021-12-30 12:30:00,237.93,238.19,237.5,237.91,24008.0,237.93,238.19,237.5,237.91,24008.0
2021-12-30 12:40:00,237.94,238.25,237.3,238.16,28087.0,237.94,238.25,237.3,238.16,28087.0
2021-12-30 12:50:00,238.09,238.21,237.41,237.65,28432.0,238.09,238.21,237.41,237.65,28432.0
2021-12-30 13:00:00,237.65,238.81,237.35,238.67,55479.0,237.65,238.81,237.35,238.67,55479.0
2021-12-30 13:10:00,238.58,239.15,237.85,237.96,42325.0,238.58,239.15,237.85,237.96,42325.0
2021-12-30 13:20:00,238.02,238.15,237.38,237.64,37928.0,238.02,238.15,237.38,237.64,37928.0
2021-12-30 13:30:00,237.61,238.37,237.58,237.8,38468.0,237.61,238.37,237.58,237.8,38468.0
2021-12-30 13:40:00,237.83,238.02,237.45,237.5,40624.0,237.83,238.02,237.45,237.5,40624.0
2021-12-30 13:50:00,237.58,237.93,237.3,237.36,39310.0,237.58,237.93,237.3,237.36,39310.0
2021-12-30 14:00:00,237.54,237.82,237.16,237.52,49362.0,237.54,237.82,237.16,237.52,49362.0
2021-12-30 14:10:00,237.4,237.44,237.04,237.21,37222.0,237.4,237.44,237.04,237.21,37222.0
2021-12-30 14:20:00,237.19,237.75,237.1,237.62,32222.0,237.19,237.75,237.1,237.62,32222.0
2021-12-30 14:30:00,237.52,238.1,237.27,238.0,35118.0,237.52,238.1,237.27,238.0,35118.0
2021-12-30 14:40:00,237.97,238.7,237.78,238.53,43900.0,237.97,238.7,237.78,238.53,43900.0
2021-12-30 14:50:00,238.53,239.31,238.37,239.18,48614.0,238.53,239.31,238.37,239.18,48614.0
2021-12-30 15:00:00,239.28,239.89,239.01,239.52,91629.0,239.28,239.89,239.01,239.52,91629.0
2021-12-30 15:10:00,239.52,240.42,239.47,240.42,81017.0,239.52,240.42,239.47,240.42,81017.0
2021-12-30 15:20:00,240.24,240.32,239.59,240.0,48337.0,240.24,240.32,239.59,240.0,48337.0
2021-12-30 15:30:00,240.0,240.22,238.77,238.9,62415.0,240.0,240.22,238.77,238.9,62415.0
2021-12-30 15:40:00,238.87,240.17,238.67,240.07,85544.0,238.87,240.17,238.67,240.07,85544.0
2021-12-30 15:50:00,240.03,240.28,239.67,240.04,241794.0,240.03,240.28,239.67,240.04,241794.0
2021-12-31 09:30:00,240.12,242.79,239.76,242.27,50184.0,240.12,242.79,239.76,242.27,50184.0
2021-12-31 09:40:00,242.0,242.39,240.9,241.86,30770.0,242.0,242.39,240.9,241.86,30770.0
2021-12-31 09:50:00,241.63,242.34,241.44,242.18,42534.0,241.63,242.34,241.44,242.18,42534.0
2021-12-31 10:00:00,242.18,243.49,242.18,243.05,37350.0,242.18,243.49,242.18,243.05,37350.0
2021-12-31 10:10:00,243.09,243.44,241.85,242.03,27679.0,243.09,243.44,241.85,242.03,27679.0
2021-12-31 10:20:00,242.0,242.31,241.78,241.99,21135.0,242.0,242.31,241.78,241.99,21135.0
2021-12-31 10:30:00,241.99,242.35,241.52,241.52,19335.0,241.99,242.35,241.52,241.52,19335.0
2021-12-31 10:40:00,241.71,241.96,241.45,241.66,19151.0,241.71,241.96,241.45,241.66,19151.0
2021-12-31 10:50:00,241.5,241.86,241.34,241.53,13939.0,241.5,241.86,241.34,241.53,13939.0
2021-12-31 11:00:00,241.62,241.89,241.17,241.67,17600.0,241.62,241.89,241.17,241.67,17600.0
2021-12-31 11:10:00,241.77,242.14,241.64,242.0,9229.0,241.77,242.14,241.64,242.0,9229.0
2021-12-31 11:20:00,241.95,242.48,241.7,241.73,12876.0,241.95,242.48,241.7,241.73,12876.0
2021-12-31 11:30:00,241.7,241.81,241.12,241.12,11767.0,241.7,241.81,241.12,241.12,11767.0
2021-12-31 11:40:00,241.13,241.24,240.72,241.1,21594.0,241.13,241.24,240.72,241.1,21594.0
2021-12-31 11:50:00,241.17,241.58,240.64,241.58,18104.0,241.17,241.58,240.64,241.58,18104.0
2021-12-31 12:00:00,241.54,242.13,241.43,241.5,23003.0,241.54,242.13,241.43,241.5,23003.0
2021-12-31 12:10:00,241.48,241.66,241.29,241.63,9456.0,241.48,241.66,241.29,241.63,9456.0
2021-12-31 12:20:00,241.75,241.91,241.52,241.84,6012.0,241.75,241.91,241.52,241.84,6012.0
2021-12-31 12:30:00,241.91,242.79,241.87,242.68,16959.0,241.91,242.79,241.87,242.68,16959.0
2021-12-31 12:40:00,242.64,243.64,242.63,243.52,25264.0,242.64,243.64,242.63,243.52,25264.0
2021-12-31 12:50:00,243.53,243.71,243.15,243.68,15268.0,243.53,243.71,243.15,243.68,15268.0
2021-12-31 13:00:00,243.61,243.61,241.84,241.84,21289.0,243.61,243.61,241.84,241.84,21289.0
2021-12-31 13:10:00,241.87,242.0,241.41,241.82,13302.0,241.87,242.0,241.41,241.82,13302.0
2021-12-31 13:20:00,241.91,242.14,241.21,241.91,20824.0,241.91,242.14,241.21,241.91,20824.0
2021-12-31 13:30:00,241.9,242.17,241.8,242.07,9941.0,241.9,242.17,241.8,242.07,9941.0
2021-12-31 13:40:00,242.03,242.2,241.83,242.0,14717.0,242.03,242.2,241.83,242.0,14717.0
2021-12-31 13:50:00,241.92,242.09,241.33,241.58,9418.0,241.92,242.09,241.33,241.58,9418.0
2021-12-31 14:00:00,241.63,242.17,240.93,241.17,26436.0,241.63,242.17,240.93,241.17,26436.0
2021-12-31 14:10:00,241.26,242.02,240.94,241.15,13281.0,241.26,242.02,240.94,241.15,13281.0
2021-12-31 14:20:00,240.93,242.16,240.93,241.62,54002.0,240.93,242.16,240.93,241.62,54002.0
2021-12-31 14:30:00,241.46,241.57,241.0,241.0,5401.0,241.46,241.57,241.0,241.0,5401.0
2021-12-31 14:40:00,241.09,241.22,240.83,241.18,10958.0,241.09,241.22,240.83,241.18,10958.0
2021-12-31 14:50:00,241.02,241.32,241.0,241.12,6287.0,241.02,241.32,241.0,241.12,6287.0
2021-12-31 15:00:00,241.26,241.5,241.21,241.22,3044.0,241.26,241.5,241.21,241.22,3044.0
2021-12-31 15:10:00,241.17,241.27,240.52,240.58,10370.0,241.17,241.27,240.52,240.58,10370.0
2021-12-31 15:20:00,240.55,240.91,240.13,240.86,25411.0,240.55,240.91,240.13,240.86,25411.0
2021-12-31 15:30:00,240.88,240.98,239.87,240.13,38500.0,240.88,240.98,239.87,240.13,38500.0
2021-12-31 15:40:00,240.08,240.31,239.78,239.82,26013.0,240.08,240.31,239.78,239.82,26013.0
2021-12-31 15:50:00,239.75,240.31,239.5,240.02,105807.0,239.75,240.31,239.5,240.02,105807.0
2022-01-03 09:30:00,239.95,240.5,238.07,239.5,37312.0,239.95,240.5,238.07,239.5,37312.0
2022-01-03 09:40:00,239.45,239.83,238.83,239.78,11849.0,239.45,239.83,238.83,239.78,11849.0
2022-01-03 09:50:00,239.9,242.0,239.9,240.81,20678.0,239.9,242.0,239.9,240.81,20678.0
2022-01-03 10:00:00,240.68,243.43,240.67,243.32,44721.0,240.68,243.43,240.67,243.32,44721.0
2022-01-03 10:10:00,243.7,244.53,243.35,244.12,32044.0,243.7,244.53,243.35,244.12,32044.0
2022-01-03 10:20:00,244.1,246.83,243.82,246.19,46586.0,244.1,246.83,243.82,246.19,46586.0
2022-01-03 10:30:00,246.45,247.0,244.96,245.18,35029.0,246.45,247.0,244.96,245.18,35029.0
2022-01-03 10:40:00,245.03,246.39,245.03,246.13,16233.0,245.03,246.39,245.03,246.13,16233.0
2022-01-03 10:50:00,246.19,246.81,245.51,246.47,25497.0,246.19,246.81,245.51,246.47,25497.0
2022-01-03 11:00:00,245.91,245.91,244.7,244.81,14690.0,245.91,245.91,244.7,244.81,14690.0
2022-01-03 11:10:00,244.8,245.06,243.8,244.16,16540.0,244.8,245.06,243.8,244.16,16540.0
2022-01-03 11:20:00,244.31,244.95,243.91,243.96,17663.0,244.31,244.95,243.91,243.96,17663.0
2022-01-03 11:30:00,244.0,244.08,243.42,243.79,16608.0,244.0,244.08,243.42,243.79,16608.0
2022-01-03 11:40:00,243.69,244.53,243.69,244.53,11895.0,243.69,244.53,243.69,244.53,11895.0
2022-01-03 11:50:00,244.42,244.89,244.14,244.77,16676.0,244.42,244.89,244.14,244.77,16676.0
2022-01-03 12:00:00,244.88,245.99,244.88,245.85,9830.0,244.88,245.99,244.88,245.85,9830.0
2022-01-03 12:10:00,245.85,246.08,245.32,245.32,20418.0,245.85,246.08,245.32,245.32,20418.0
2022-01-03 12:20:00,245.2,245.61,244.94,245.22,12857.0,245.2,245.61,244.94,245.22,12857.0
2022-01-03 12:30:00,245.2,245.71,245.09,245.71,7772.0,245.2,245.71,245.09,245.71,7772.0
2022-01-03 12:40:00,245.71,246.62,245.7,246.35,15251.0,245.71,246.62,245.7,246.35,15251.0
2022-01-03 12:50:00,246.35,246.71,245.92,246.65,10724.0,246.35,246.71,245.92,246.65,10724.0
2022-01-03 13:00:00,246.75,247.18,246.7,246.84,14321.0,246.75,247.18,246.7,246.84,14321.0
2022-01-03 13:10:00,246.84,246.85,246.38,246.75,11366.0,246.84,246.85,246.38,246.75,11366.0
2022-01-03 13:20:00,246.66,247.12,246.65,247.04,9210.0,246.66,247.12,246.65,247.04,9210.0
2022-01-03 13:30:00,247.13,247.29,246.3,246.41,16903.0,247.13,247.29,246.3,246.41,16903.0
2022-01-03 13:40:00,246.33,246.85,246.22,246.42,13908.0,246.33,246.85,246.22,246.42,13908.0
2022-01-03 13:50:00,246.4,246.72,246.23,246.64,8341.0,246.4,246.72,246.23,246.64,8341.0
2022-01-03 14:00:00,246.56,247.17,246.56,246.77,13396.0,246.56,247.17,246.56,246.77,13396.0
2022-01-03 14:10:00,246.74,246.9,246.13,246.2,9948.0,246.74,246.9,246.13,246.2,9948.0
2022-01-03 14:20:00,246.24,246.51,246.08,246.51,10085.0,246.24,246.51,246.08,246.51,10085.0
2022-01-03 14:30:00,246.53,246.53,245.48,245.72,14663.0,246.53,246.53,245.48,245.72,14663.0
2022-01-03 14:40:00,245.8,246.68,245.8,246.44,15338.0,245.8,246.68,245.8,246.44,15338.0
2022-01-03 14:50:00,246.44,246.69,246.2,246.59,11162.0,246.44,246.69,246.2,246.59,11162.0
2022-01-03 15:00:00,246.5,246.64,246.17,246.28,19378.0,246.5,246.64,246.17,246.28,19378.0
2022-01-03 15:10:00,246.25,247.35,246.16,247.17,19310.0,246.25,247.35,246.16,247.17,19310.0
2022-01-03 15:20:00,247.2,247.51,246.41,246.41,16314.0,247.2,247.51,246.41,246.41,16314.0
2022-01-03 15:30:00,246.74,246.78,245.39,245.52,23969.0,246.74,246.78,245.39,245.52,23969.0
2022-01-03 15:40:00,245.48,245.59,244.45,244.45,33401.0,245.48,245.59,244.45,244.45,33401.0
2022-01-03 15:50:00,244.46,244.97,243.85,244.12,121492.0,244.46,244.97,243.85,244.12,121492.0
2022-01-04 09:30:00,245.13,245.45,242.59,243.11,24539.0,245.13,245.45,242.59,243.11,24539.0
2022-01-04 09:40:00,243.03,243.9,242.4,243.04,10719.0,243.03,243.9,242.4,243.04,10719.0
2022-01-04 09:50:00,243.33,245.26,243.12,245.11,14205.0,243.33,245.26,243.12,245.11,14205.0
2022-01-04 10:00:00,244.75,245.08,242.83,243.57,6187.0,244.75,245.08,242.83,243.57,6187.0
2022-01-04 10:10:00,243.31,243.57,242.68,243.1,15001.0,243.31,243.57,242.68,243.1,15001.0
2022-01-04 10:20:00,243.1,243.72,242.33,242.72,12252.0,243.1,243.72,242.33,242.72,12252.0
2022-01-04 10:30:00,242.72,242.72,241.02,241.83,26124.0,242.72,242.72,241.02,241.83,26124.0
2022-01-04 10:40:00,241.67,243.2,241.63,242.45,39515.0,241.67,243.2,241.63,242.45,39515.0
2022-01-04 10:50:00,242.45,243.15,242.44,243.12,9601.0,242.45,243.15,242.44,243.12,9601.0
2022-01-04 11:00:00,243.15,244.17,242.79,244.04,17846.0,243.15,244.17,242.79,244.04,17846.0
2022-01-04 11:10:00,244.09,244.42,243.45,243.5,10209.0,244.09,244.42,243.45,243.5,10209.0
2022-01-04 11:20:00,243.51,243.82,243.11,243.41,8628.0,243.51,243.82,243.11,243.41,8628.0
2022-01-04 11:30:00,243.28,244.18,242.85,243.65,20829.0,243.28,244.18,242.85,243.65,20829.0
2022-01-04 11:40:00,243.55,243.61,243.11,243.29,6335.0,243.55,243.61,243.11,243.29,6335.0
2022-01-04 11:50:00,243.31,243.45,242.82,243.13,9307.0,243.31,243.45,242.82,243.13,9307.0
2022-01-04 12:00:00,243.32,243.37,242.55,243.0,8663.0,243.32,243.37,242.55,243.0,8663.0
2022-01-04 12:10:00,243.01,243.41,242.67,242.75,6209.0,243.01,243.41,242.67,242.75,6209.0
2022-01-04 12:20:00,242.83,242.83,241.53,241.84,8693.0,242.83,242.83,241.53,241.84,8693.0
2022-01-04 12:30:00,242.03,242.21,241.4,241.84,7307.0,242.03,242.21,241.4,241.84,7307.0
2022-01-04 12:40:00,241.65,241.92,241.43,241.66,10628.0,241.65,241.92,241.43,241.66,10628.0
2022-01-04 12:50:00,241.65,242.07,241.33,241.6,11157.0,241.65,242.07,241.33,241.6,11157.0
2022-01-04 13:00:00,241.51,242.02,240.69,240.74,9989.0,241.51,242.02,240.69,240.74,9989.0
2022-01-04 13:10:00,240.68,241.19,239.24,239.24,31172.0,240.68,241.19,239.24,239.24,31172.0
2022-01-04 13:20:00,239.25,240.12,239.02,239.34,19957.0,239.25,240.12,239.02,239.34,19957.0
2022-01-04 13:30:00,239.38,240.71,239.0,240.71,18186.0,239.38,240.71,239.0,240.71,18186.0
2022-01-04 13:40:00,240.76,241.37,240.7,240.8,8689.0,240.76,241.37,240.7,240.8,8689.0
2022-01-04 13:50:00,240.73,240.73,239.73,240.15,10916.0,240.73,240.73,239.73,240.15,10916.0
2022-01-04 14:00:00,240.11,240.16,239.21,239.38,6906.0,240.11,240.16,239.21,239.38,6906.0
2022-01-04 14:10:00,239.45,239.56,239.14,239.18,7890.0,239.45,239.56,239.14,239.18,7890.0
2022-01-04 14:20:00,239.3,239.77,239.25,239.69,9278.0,239.3,239.77,239.25,239.69,9278.0
2022-01-04 14:30:00,239.58,240.1,239.38,239.65,8598.0,239.58,240.1,239.38,239.65,8598.0
2022-01-04 14:40:00,239.51,240.21,239.51,239.86,7169.0,239.51,240.21,239.51,239.86,7169.0
2022-01-04 14:50:00,239.73,240.01,239.2,239.59,7420.0,239.73,240.01,239.2,239.59,7420.0
2022-01-04 15:00:00,239.48,240.02,239.28,240.02,10353.0,239.48,240.02,239.28,240.02,10353.0
2022-01-04 15:10:00,240.19,241.53,240.07,241.39,17960.0,240.19,241.53,240.07,241.39,17960.0
2022-01-04 15:20:00,241.39,241.39,240.91,241.26,13003.0,241.39,241.39,240.91,241.26,13003.0
2022-01-04 15:30:00,241.27,241.4,241.08,241.26,19140.0,241.27,241.4,241.08,241.26,19140.0
2022-01-04 15:40:00,241.17,241.85,240.69,241.81,26066.0,241.17,241.85,240.69,241.81,26066.0
2022-01-04 15:50:00,241.73,242.48,241.56,241.56,101615.0,241.73,242.48,241.56,241.56,101615.0
2022-01-05 09:30:00,241.7,249.0,241.7,246.76,54447.0,241.7,249.0,241.7,246.76,54447.0
2022-01-05 09:40:00,246.72,247.15,244.51,244.73,12471.0,246.72,247.15,244.51,244.73,12471.0
2022-01-05 09:50:00,244.96,246.31,243.27,244.92,22115.0,244.96,246.31,243.27,244.92,22115.0
2022-01-05 10:00:00,244.9,245.05,242.84,243.68,13788.0,244.9,245.05,242.84,243.68,13788.0
2022-01-05 10:10:00,243.68,243.69,242.0,242.37,11998.0,243.68,243.69,242.0,242.37,11998.0
2022-01-05 10:20:00,242.56,243.39,242.03,242.86,16702.0,242.56,243.39,242.03,242.86,16702.0
2022-01-05 10:30:00,242.76,244.55,242.75,244.29,8200.0,242.76,244.55,242.75,244.29,8200.0
2022-01-05 10:40:00,244.16,244.43,243.53,243.56,5037.0,244.16,244.43,243.53,243.56,5037.0
2022-01-05 10:50:00,243.47,243.65,242.63,243.35,6603.0,243.47,243.65,242.63,243.35,6603.0
2022-01-05 11:00:00,243.36,244.49,243.36,244.27,6112.0,243.36,244.49,243.36,244.27,6112.0
2022-01-05 11:10:00,244.27,244.3,243.5,243.82,6414.0,244.27,244.3,243.5,243.82,6414.0
2022-01-05 11:20:00,243.87,244.57,243.77,244.16,6000.0,243.87,244.57,243.77,244.16,6000.0
2022-01-05 11:30:00,244.22,245.3,244.15,245.3,7792.0,244.22,245.3,244.15,245.3,7792.0
2022-01-05 11:40:00,245.4,246.0,244.6,244.73,7220.0,245.4,246.0,244.6,244.73,7220.0
2022-01-05 11:50:00,244.35,244.56,243.23,243.45,7147.0,244.35,244.56,243.23,243.45,7147.0
2022-01-05 12:00:00,243.3,244.38,243.17,244.38,4857.0,243.3,244.38,243.17,244.38,4857.0
2022-01-05 12:10:00,244.25,244.54,244.09,244.35,4668.0,244.25,244.54,244.09,244.35,4668.0
2022-01-05 12:20:00,244.45,244.75,244.12,244.51,4584.0,244.45,244.75,244.12,244.51,4584.0
2022-01-05 12:30:00,244.62,244.84,244.23,244.5,7437.0,244.62,244.84,244.23,244.5,7437.0
2022-01-05 12:40:00,244.19,244.19,243.08,243.21,6266.0,244.19,244.19,243.08,243.21,6266.0
2022-01-05 12:50:00,243.17,243.48,242.74,243.48,4688.0,243.17,243.48,242.74,243.48,4688.0
2022-01-05 13:00:00,243.35,244.53,242.88,244.19,11462.0,243.35,244.53,242.88,244.19,11462.0
2022-01-05 13:10:00,244.18,245.12,244.16,244.87,5191.0,244.18,245.12,244.16,244.87,5191.0
2022-01-05 13:20:00,245.02,245.08,244.1,244.1,5439.0,245.02,245.08,244.1,244.1,5439.0
2022-01-05 13:30:00,244.31,244.73,243.79,244.65,6023.0,244.31,244.73,243.79,244.65,6023.0
2022-01-05 13:40:00,244.73,244.88,244.18,244.25,5874.0,244.73,244.88,244.18,244.25,5874.0
2022-01-05 13:50:00,244.19,244.74,243.58,244.73,4177.0,244.19,244.74,243.58,244.73,4177.0
2022-01-05 14:00:00,245.0,245.65,244.73,244.94,9402.0,245.0,245.65,244.73,244.94,9402.0
2022-01-05 14:10:00,244.77,245.06,244.37,244.78,6192.0,244.77,245.06,244.37,244.78,6192.0
2022-01-05 14:20:00,244.6,244.91,244.22,244.3,8435.0,244.6,244.91,244.22,244.3,8435.0
2022-01-05 14:30:00,244.45,244.7,243.83,244.12,4446.0,244.45,244.7,243.83,244.12,4446.0
2022-01-05 14:40:00,244.12,244.26,242.54,243.42,19580.0,244.12,244.26,242.54,243.42,19580.0
2022-01-05 14:50:00,243.65,244.3,243.65,244.12,8749.0,243.65,244.3,243.65,244.12,8749.0
2022-01-05 15:00:00,244.0,244.0,243.08,243.31,8416.0,244.0,244.0,243.08,243.31,8416.0
2022-01-05 15:10:00,243.47,244.14,242.72,242.72,22949.0,243.47,244.14,242.72,242.72,22949.0
2022-01-05 15:20:00,242.81,243.02,242.59,243.01,9133.0,242.81,243.02,242.59,243.01,9133.0
2022-01-05 15:30:00,242.79,242.89,241.46,241.7,17144.0,242.79,242.89,241.46,241.7,17144.0
2022-01-05 15:40:00,241.66,241.82,240.71,240.97,24038.0,241.66,241.82,240.71,240.97,24038.0
2022-01-05 15:50:00,240.8,240.81,239.18,239.28,109152.0,240.8,240.81,239.18,239.28,109152.0
2022-01-06 09:30:00,240.3,241.38,239.16,241.12,24921.0,240.3,241.38,239.16,241.12,24921.0
2022-01-06 09:40:00,241.16,241.7,240.02,241.4,23541.0,241.16,241.7,240.02,241.4,23541.0
2022-01-06 09:50:00,241.71,242.45,240.75,241.36,31320.0,241.71,242.45,240.75,241.36,31320.0
2022-01-06 10:00:00,241.51,241.54,239.9,240.12,13000.0,241.51,241.54,239.9,240.12,13000.0
2022-01-06 10:10:00,240.42,240.86,239.46,239.6,9373.0,240.42,240.86,239.46,239.6,9373.0
2022-01-06 10:20:00,239.76,241.01,239.73,240.51,9929.0,239.76,241.01,239.73,240.51,9929.0
2022-01-06 10:30:00,240.88,242.23,240.88,241.86,6620.0,240.88,242.23,240.88,241.86,6620.0
2022-01-06 10:40:00,241.89,241.89,240.61,241.84,8464.0,241.89,241.89,240.61,241.84,8464.0
2022-01-06 10:50:00,241.54,241.65,240.94,241.08,5441.0,241.54,241.65,240.94,241.08,5441.0
2022-01-06 11:00:00,241.09,241.24,240.1,240.46,13091.0,241.09,241.24,240.1,240.46,13091.0
2022-01-06 11:10:00,240.59,240.85,239.56,239.56,8377.0,240.59,240.85,239.56,239.56,8377.0
2022-01-06 11:20:00,239.6,239.75,239.17,239.17,6843.0,239.6,239.75,239.17,239.17,6843.0
2022-01-06 11:30:00,239.16,239.16,238.39,238.48,10794.0,239.16,239.16,238.39,238.48,10794.0
2022-01-06 11:40:00,238.32,238.61,238.14,238.6,9319.0,238.32,238.61,238.14,238.6,9319.0
2022-01-06 11:50:00,238.83,239.0,238.22,238.34,8411.0,238.83,239.0,238.22,238.34,8411.0
2022-01-06 12:00:00,238.09,238.69,237.84,238.69,9219.0,238.09,238.69,237.84,238.69,9219.0
2022-01-06 12:10:00,238.62,239.34,238.61,238.87,6173.0,238.62,239.34,238.61,238.87,6173.0
2022-01-06 12:20:00,239.08,239.23,238.52,238.52,3832.0,239.08,239.23,238.52,238.52,3832.0
2022-01-06 12:30:00,238.47,238.87,237.93,238.48,3697.0,238.47,238.87,237.93,238.48,3697.0
2022-01-06 12:40:00,238.39,238.74,238.25,238.6,7385.0,238.39,238.74,238.25,238.6,7385.0
2022-01-06 12:50:00,238.79,238.89,238.41,238.45,3609.0,238.79,238.89,238.41,238.45,3609.0
2022-01-06 13:00:00,238.1,238.85,238.1,238.8,4506.0,238.1,238.85,238.1,238.8,4506.0
2022-01-06 13:10:00,238.88,239.09,238.71,238.96,8364.0,238.88,239.09,238.71,238.96,8364.0
2022-01-06 13:20:00,239.01,239.05,238.26,238.29,9258.0,239.01,239.05,238.26,238.29,9258.0
2022-01-06 13:30:00,238.45,238.83,238.1,238.83,4864.0,238.45,238.83,238.1,238.83,4864.0
2022-01-06 13:40:00,238.66,239.18,238.35,238.38,5799.0,238.66,239.18,238.35,238.38,5799.0
2022-01-06 13:50:00,238.23,238.78,238.12,238.46,1816.0,238.23,238.78,238.12,238.46,1816.0
2022-01-06 14:00:00,238.3,238.33,238.01,238.22,5573.0,238.3,238.33,238.01,238.22,5573.0
2022-01-06 14:10:00,238.36,238.78,238.36,238.78,6252.0,238.36,238.78,238.36,238.78,6252.0
2022-01-06 14:20:00,238.9,239.08,238.75,238.95,2977.0,238.9,239.08,238.75,238.95,2977.0
2022-01-06 14:30:00,239.15,239.42,239.0,239.39,5846.0,239.15,239.42,239.0,239.39,5846.0
2022-01-06 14:40:00,239.49,239.56,238.95,239.09,5992.0,239.49,239.56,238.95,239.09,5992.0
2022-01-06 14:50:00,239.22,239.47,239.08,239.29,7710.0,239.22,239.47,239.08,239.29,7710.0
2022-01-06 15:00:00,239.35,239.35,238.3,238.37,9051.0,239.35,239.35,238.3,238.37,9051.0
2022-01-06 15:10:00,238.15,238.57,237.94,237.94,6984.0,238.15,238.57,237.94,237.94,6984.0
2022-01-06 15:20:00,237.94,238.23,237.53,238.0,22304.0,237.94,238.23,237.53,238.0,22304.0
2022-01-06 15:30:00,238.0,238.12,237.64,237.87,19070.0,238.0,238.12,237.64,237.87,19070.0
2022-01-06 15:40:00,237.88,238.04,237.41,237.52,20597.0,237.88,238.04,237.41,237.52,20597.0
2022-01-06 15:50:00,237.52,237.52,236.85,237.44,79051.0,237.52,237.52,236.85,237.44,79051.0
2022-01-07 09:30:00,235.36,236.73,233.58,235.02,43879.0,235.36,236.73,233.58,235.02,43879.0
2022-01-07 09:40:00,235.02,236.08,233.56,235.48,29461.0,235.02,236.08,233.56,235.48,29461.0
2022-01-07 09:50:00,234.92,236.9,234.77,235.84,35312.0,234.92,236.9,234.77,235.84,35312.0
2022-01-07 10:00:00,235.73,236.0,234.85,236.0,7914.0,235.73,236.0,234.85,236.0,7914.0
2022-01-07 10:10:00,235.77,236.11,235.35,235.9,19494.0,235.77,236.11,235.35,235.9,19494.0
2022-01-07 10:20:00,235.9,236.66,235.76,236.02,8679.0,235.9,236.66,235.76,236.02,8679.0
2022-01-07 10:30:00,236.23,236.32,235.88,236.01,12293.0,236.23,236.32,235.88,236.01,12293.0
2022-01-07 10:40:00,236.03,236.45,235.58,235.81,9966.0,236.03,236.45,235.58,235.81,9966.0
2022-01-07 10:50:00,235.72,235.72,233.84,234.54,10788.0,235.72,235.72,233.84,234.54,10788.0
2022-01-07 11:00:00,234.55,234.9,234.34,234.34,11427.0,234.55,234.9,234.34,234.34,11427.0
2022-01-07 11:10:00,234.41,234.59,233.36,233.53,23614.0,234.41,234.59,233.36,233.53,23614.0
2022-01-07 11:20:00,233.6,233.74,233.29,233.3,13950.0,233.6,233.74,233.29,233.3,13950.0
2022-01-07 11:30:00,233.21,234.98,233.1,234.0,23215.0,233.21,234.98,233.1,234.0,23215.0
2022-01-07 11:40:00,233.9,234.18,233.19,233.26,8951.0,233.9,234.18,233.19,233.26,8951.0
2022-01-07 11:50:00,233.25,234.02,233.01,233.41,20440.0,233.25,234.02,233.01,233.41,20440.0
2022-01-07 12:00:00,233.43,233.57,232.4,232.89,23294.0,233.43,233.57,232.4,232.89,23294.0
2022-01-07 12:10:00,232.76,232.76,232.07,232.3,14574.0,232.76,232.76,232.07,232.3,14574.0
2022-01-07 12:20:00,232.38,232.67,232.13,232.16,11826.0,232.38,232.67,232.13,232.16,11826.0
2022-01-07 12:30:00,232.12,232.97,232.12,232.51,12938.0,232.12,232.97,232.12,232.51,12938.0
2022-01-07 12:40:00,232.29,232.56,231.75,231.97,15535.0,232.29,232.56,231.75,231.97,15535.0
2022-01-07 12:50:00,231.91,231.96,231.62,231.93,7223.0,231.91,231.96,231.62,231.93,7223.0
2022-01-07 13:00:00,231.88,232.84,231.67,232.76,13871.0,231.88,232.84,231.67,232.76,13871.0
2022-01-07 13:10:00,232.83,232.99,232.42,232.56,9480.0,232.83,232.99,232.42,232.56,9480.0
2022-01-07 13:20:00,232.53,233.08,232.39,232.94,6772.0,232.53,233.08,232.39,232.94,6772.0
2022-01-07 13:30:00,232.93,232.97,232.38,232.42,8641.0,232.93,232.97,232.38,232.42,8641.0
2022-01-07 13:40:00,232.46,232.69,232.4,232.49,7034.0,232.46,232.69,232.4,232.49,7034.0
2022-01-07 13:50:00,232.38,232.61,232.06,232.2,6836.0,232.38,232.61,232.06,232.2,6836.0
2022-01-07 14:00:00,232.15,232.44,231.88,232.17,11465.0,232.15,232.44,231.88,232.17,11465.0
2022-01-07 14:10:00,232.22,232.33,232.06,232.27,11224.0,232.22,232.33,232.06,232.27,11224.0
2022-01-07 14:20:00,232.3,232.47,231.83,232.46,14866.0,232.3,232.47,231.83,232.46,14866.0
2022-01-07 14:30:00,232.49,233.42,232.49,233.38,16477.0,232.49,233.42,232.49,233.38,16477.0
2022-01-07 14:40:00,233.3,233.3,232.83,232.83,13139.0,233.3,233.3,232.83,232.83,13139.0
2022-01-07 14:50:00,232.73,233.03,232.67,232.89,6265.0,232.73,233.03,232.67,232.89,6265.0
2022-01-07 15:00:00,232.79,232.87,232.37,232.5,13449.0,232.79,232.87,232.37,232.5,13449.0
2022-01-07 15:10:00,232.51,232.51,231.83,231.89,15676.0,232.51,232.51,231.83,231.89,15676.0
2022-01-07 15:20:00,231.91,233.08,231.89,232.78,24301.0,231.91,233.08,231.89,232.78,24301.0
2022-01-07 15:30:00,232.69,233.18,232.1,232.56,29460.0,232.69,233.18,232.1,232.56,29460.0
2022-01-07 15:40:00,232.58,232.58,232.1,232.47,35721.0,232.58,232.58,232.1,232.47,35721.0
2022-01-07 15:50:00,232.37,233.02,232.02,232.75,99525.0,232.37,233.02,232.02,232.75,99525.0
2022-01-10 09:30:00,232.74,234.9,232.09,232.54,35044.0,232.74,234.9,232.09,232.54,35044.0
2022-01-10 09:40:00,232.63,234.4,231.55,233.49,99415.0,232.63,234.4,231.55,233.49,99415.0
2022-01-10 09:50:00,233.49,234.22,232.16,233.3,72501.0,233.49,234.22,232.16,233.3,72501.0
2022-01-10 10:00:00,233.59,234.87,232.05,232.12,29233.0,233.59,234.87,232.05,232.12,29233.0
2022-01-10 10:10:00,232.07,233.09,231.44,232.71,23912.0,232.07,233.09,231.44,232.71,23912.0
2022-01-10 10:20:00,233.02,235.1,232.98,234.54,67394.0,233.02,235.1,232.98,234.54,67394.0
2022-01-10 10:30:00,234.52,235.09,233.03,233.19,13681.0,234.52,235.09,233.03,233.19,13681.0
2022-01-10 10:40:00,232.89,232.89,231.58,232.03,16586.0,232.89,232.89,231.58,232.03,16586.0
2022-01-10 10:50:00,232.16,232.29,230.85,231.92,11603.0,232.16,232.29,230.85,231.92,11603.0
2022-01-10 11:00:00,232.0,232.0,231.49,231.77,6078.0,232.0,232.0,231.49,231.77,6078.0
2022-01-10 11:10:00,231.73,231.97,231.02,231.39,10185.0,231.73,231.97,231.02,231.39,10185.0
2022-01-10 11:20:00,231.38,233.8,231.25,233.63,23790.0,231.38,233.8,231.25,233.63,23790.0
2022-01-10 11:30:00,233.46,234.38,233.45,234.23,51768.0,233.46,234.38,233.45,234.23,51768.0
2022-01-10 11:40:00,233.55,233.78,232.58,232.96,22873.0,233.55,233.78,232.58,232.96,22873.0
2022-01-10 11:50:00,232.79,233.03,232.46,232.95,4392.0,232.79,233.03,232.46,232.95,4392.0
2022-01-10 12:00:00,232.87,233.12,232.55,232.64,11292.0,232.87,233.12,232.55,232.64,11292.0
2022-01-10 12:10:00,232.56,233.24,232.34,232.34,9525.0,232.56,233.24,232.34,232.34,9525.0
2022-01-10 12:20:00,232.24,232.3,231.87,231.91,4940.0,232.24,232.3,231.87,231.91,4940.0
2022-01-10 12:30:00,231.76,232.11,231.64,231.7,6760.0,231.76,232.11,231.64,231.7,6760.0
2022-01-10 12:40:00,231.63,232.01,230.92,230.92,11592.0,231.63,232.01,230.92,230.92,11592.0
2022-01-10 12:50:00,230.94,231.2,230.54,230.86,6405.0,230.94,231.2,230.54,230.86,6405.0
2022-01-10 13:00:00,230.97,231.62,230.93,231.38,6752.0,230.97,231.62,230.93,231.38,6752.0
2022-01-10 13:10:00,231.46,232.09,230.96,231.76,12799.0,231.46,232.09,230.96,231.76,12799.0
2022-01-10 13:20:00,231.73,232.04,231.46,231.97,5851.0,231.73,232.04,231.46,231.97,5851.0
2022-01-10 13:30:00,232.0,232.23,231.35,231.37,9752.0,232.0,232.23,231.35,231.37,9752.0
2022-01-10 13:40:00,231.34,231.74,231.2,231.5,9230.0,231.34,231.74,231.2,231.5,9230.0
2022-01-10 13:50:00,231.57,232.04,231.52,232.0,6288.0,231.57,232.04,231.52,232.0,6288.0
2022-01-10 14:00:00,231.87,232.25,231.68,232.12,15368.0,231.87,232.25,231.68,232.12,15368.0
2022-01-10 14:10:00,232.2,232.56,232.14,232.33,6139.0,232.2,232.56,232.14,232.33,6139.0
2022-01-10 14:20:00,232.21,232.58,231.77,232.44,10158.0,232.21,232.58,231.77,232.44,10158.0
2022-01-10 14:30:00,232.4,232.8,232.25,232.48,9977.0,232.4,232.8,232.25,232.48,9977.0
2022-01-10 14:40:00,232.56,232.77,232.34,232.52,7192.0,232.56,232.77,232.34,232.52,7192.0
2022-01-10 14:50:00,232.53,232.61,232.22,232.56,7026.0,232.53,232.61,232.22,232.56,7026.0
2022-01-10 15:00:00,232.52,232.84,231.93,232.17,16200.0,232.52,232.84,231.93,232.17,16200.0
2022-01-10 15:10:00,232.2,232.94,232.2,232.77,9875.0,232.2,232.94,232.2,232.77,9875.0
2022-01-10 15:20:00,232.78,233.25,232.52,232.82,14250.0,232.78,233.25,232.52,232.82,14250.0
2022-01-10 15:30:00,232.82,232.94,232.35,232.72,26690.0,232.82,232.94,232.35,232.72,26690.0
2022-01-10 15:40:00,232.78,234.29,232.72,233.6,47694.0,232.78,234.29,232.72,233.6,47694.0
2022-01-10 15:50:00,233.68,235.55,233.66,235.31,133738.0,233.68,235.55,233.66,235.31,133738.0
2022-01-11 09:30:00,235.4,237.67,235.4,236.37,28413.0,235.4,237.67,235.4,236.37,28413.0
2022-01-11 09:40:00,236.5,237.65,235.0,237.27,24275.0,236.5,237.65,235.0,237.27,24275.0
2022-01-11 09:50:00,237.33,238.31,236.41,237.52,18124.0,237.33,238.31,236.41,237.52,18124.0
2022-01-11 10:00:00,237.88,239.22,237.88,238.69,12151.0,237.88,239.22,237.88,238.69,12151.0
2022-01-11 10:10:00,238.83,239.8,238.56,239.65,8959.0,238.83,239.8,238.56,239.65,8959.0
2022-01-11 10:20:00,239.72,239.8,238.78,239.03,12148.0,239.72,239.8,238.78,239.03,12148.0
2022-01-11 10:30:00,238.98,239.63,238.25,238.27,12954.0,238.98,239.63,238.25,238.27,12954.0
2022-01-11 10:40:00,238.24,238.63,237.73,238.21,14659.0,238.24,238.63,237.73,238.21,14659.0
2022-01-11 10:50:00,238.43,239.59,238.29,239.43,8724.0,238.43,239.59,238.29,239.43,8724.0
2022-01-11 11:00:00,239.41,240.94,239.23,240.62,14573.0,239.41,240.94,239.23,240.62,14573.0
2022-01-11 11:10:00,240.52,241.57,240.4,241.42,8951.0,240.52,241.57,240.4,241.42,8951.0
2022-01-11 11:20:00,241.35,241.81,240.51,240.51,16386.0,241.35,241.81,240.51,240.51,16386.0
2022-01-11 11:30:00,241.18,241.7,241.07,241.42,8191.0,241.18,241.7,241.07,241.42,8191.0
2022-01-11 11:40:00,241.53,242.01,241.16,242.01,12004.0,241.53,242.01,241.16,242.01,12004.0
2022-01-11 11:50:00,242.18,242.77,241.8,242.77,5679.0,242.18,242.77,241.8,242.77,5679.0
2022-01-11 12:00:00,242.61,243.24,241.84,242.24,15291.0,242.61,243.24,241.84,242.24,15291.0
2022-01-11 12:10:00,242.37,242.73,241.99,241.99,3204.0,242.37,242.73,241.99,241.99,3204.0
2022-01-11 12:20:00,241.99,241.99,240.93,241.35,4291.0,241.99,241.99,240.93,241.35,4291.0
2022-01-11 12:30:00,241.56,242.04,241.17,241.9,4532.0,241.56,242.04,241.17,241.9,4532.0
2022-01-11 12:40:00,242.01,242.66,242.01,242.66,5184.0,242.01,242.66,242.01,242.66,5184.0
2022-01-11 12:50:00,242.5,242.99,242.36,242.55,11522.0,242.5,242.99,242.36,242.55,11522.0
2022-01-11 13:00:00,242.63,242.74,241.83,242.5,8315.0,242.63,242.74,241.83,242.5,8315.0
2022-01-11 13:10:00,242.47,242.91,242.35,242.6,4249.0,242.47,242.91,242.35,242.6,4249.0
2022-01-11 13:20:00,242.62,242.94,242.39,242.73,7937.0,242.62,242.94,242.39,242.73,7937.0
2022-01-11 13:30:00,242.8,243.71,242.8,243.61,9212.0,242.8,243.71,242.8,243.61,9212.0
2022-01-11 13:40:00,243.53,243.6,242.76,243.18,14280.0,243.53,243.6,242.76,243.18,14280.0
2022-01-11 13:50:00,243.01,243.29,242.89,242.89,4780.0,243.01,243.29,242.89,242.89,4780.0
2022-01-11 14:00:00,242.88,242.88,241.79,241.79,9346.0,242.88,242.88,241.79,241.79,9346.0
2022-01-11 14:10:00,241.84,241.95,241.4,241.49,6869.0,241.84,241.95,241.4,241.49,6869.0
2022-01-11 14:20:00,241.5,241.96,241.25,241.93,4640.0,241.5,241.96,241.25,241.93,4640.0
2022-01-11 14:30:00,242.0,242.41,242.0,242.12,5391.0,242.0,242.41,242.0,242.12,5391.0
2022-01-11 14:40:00,242.11,242.21,241.25,241.38,20709.0,242.11,242.21,241.25,241.38,20709.0
2022-01-11 14:50:00,241.27,241.71,241.14,241.39,14696.0,241.27,241.71,241.14,241.39,14696.0
2022-01-11 15:00:00,241.47,242.45,241.47,242.04,12119.0,241.47,242.45,241.47,242.04,12119.0
2022-01-11 15:10:00,242.04,242.46,242.04,242.31,10831.0,242.04,242.46,242.04,242.31,10831.0
2022-01-11 15:20:00,242.24,242.35,241.3,241.5,36465.0,242.24,242.35,241.3,241.5,36465.0
2022-01-11 15:30:00,241.4,242.93,241.4,242.31,29828.0,241.4,242.93,241.4,242.31,29828.0
2022-01-11 15:40:00,242.38,242.42,240.79,241.46,26282.0,242.38,242.42,240.79,241.46,26282.0
2022-01-11 15:50:00,241.52,242.06,240.69,241.51,105060.0,241.52,242.06,240.69,241.51,105060.0
2022-01-12 09:30:00,223.1,223.87,217.96,221.56,581621.0,223.1,223.87,217.96,221.56,581621.0
2022-01-12 09:40:00,221.53,221.92,218.14,218.79,253118.0,221.53,221.92,218.14,218.79,253118.0
2022-01-12 09:50:00,218.78,219.23,217.1,217.8,350519.0,218.78,219.23,217.1,217.8,350519.0
2022-01-12 10:00:00,217.94,220.0,217.81,218.54,344301.0,217.94,220.0,217.81,218.54,344301.0
2022-01-12 10:10:00,218.56,221.08,218.24,220.47,255823.0,218.56,221.08,218.24,220.47,255823.0
2022-01-12 10:20:00,220.44,220.67,218.81,220.05,136328.0,220.44,220.67,218.81,220.05,136328.0
2022-01-12 10:30:00,220.2,220.65,217.95,218.47,208011.0,220.2,220.65,217.95,218.47,208011.0
2022-01-12 10:40:00,218.46,219.0,217.87,219.0,187872.0,218.46,219.0,217.87,219.0,187872.0
2022-01-12 10:50:00,218.99,219.11,218.5,218.77,187105.0,218.99,219.11,218.5,218.77,187105.0
2022-01-12 11:00:00,218.68,219.83,218.51,219.25,102564.0,218.68,219.83,218.51,219.25,102564.0
2022-01-12 11:10:00,219.56,220.5,219.23,220.33,62498.0,219.56,220.5,219.23,220.33,62498.0
2022-01-12 11:20:00,220.37,223.75,220.08,221.12,156755.0,220.37,223.75,220.08,221.12,156755.0
2022-01-12 11:30:00,221.19,222.68,220.72,222.12,98641.0,221.19,222.68,220.72,222.12,98641.0
2022-01-12 11:40:00,222.12,222.36,221.5,221.64,91351.0,222.12,222.36,221.5,221.64,91351.0
2022-01-12 11:50:00,221.8,223.5,221.5,222.0,96607.0,221.8,223.5,221.5,222.0,96607.0
2022-01-12 12:00:00,222.06,223.2,221.68,222.7,52272.0,222.06,223.2,221.68,222.7,52272.0
2022-01-12 12:10:00,222.77,223.74,222.67,223.74,40397.0,222.77,223.74,222.67,223.74,40397.0
2022-01-12 12:20:00,223.73,223.9,223.32,223.46,49365.0,223.73,223.9,223.32,223.46,49365.0
2022-01-12 12:30:00,223.53,224.2,223.3,223.8,56671.0,223.53,224.2,223.3,223.8,56671.0
2022-01-12 12:40:00,223.73,224.32,223.52,223.74,51420.0,223.73,224.32,223.52,223.74,51420.0
2022-01-12 12:50:00,223.8,225.52,223.79,225.33,75246.0,223.8,225.52,223.79,225.33,75246.0
2022-01-12 13:00:00,225.4,225.46,224.0,225.13,116091.0,225.4,225.46,224.0,225.13,116091.0
2022-01-12 13:10:00,225.15,226.22,224.77,224.86,98824.0,225.15,226.22,224.77,224.86,98824.0
2022-01-12 13:20:00,224.84,225.3,224.13,224.49,49320.0,224.84,225.3,224.13,224.49,49320.0
2022-01-12 13:30:00,224.48,226.86,224.44,226.64,68054.0,224.48,226.86,224.44,226.64,68054.0
2022-01-12 13:40:00,226.73,227.59,225.45,225.51,93049.0,226.73,227.59,225.45,225.51,93049.0
2022-01-12 13:50:00,225.45,226.46,225.0,226.02,68557.0,225.45,226.46,225.0,226.02,68557.0
2022-01-12 14:00:00,226.11,226.15,223.2,223.75,93859.0,226.11,226.15,223.2,223.75,93859.0
2022-01-12 14:10:00,223.72,224.32,222.66,223.86,81927.0,223.72,224.32,222.66,223.86,81927.0
2022-01-12 14:20:00,223.86,224.42,223.27,223.48,35834.0,223.86,224.42,223.27,223.48,35834.0
2022-01-12 14:30:00,223.49,223.74,223.0,223.12,38167.0,223.49,223.74,223.0,223.12,38167.0
2022-01-12 14:40:00,223.14,223.34,222.28,222.98,50140.0,223.14,223.34,222.28,222.98,50140.0
2022-01-12 14:50:00,222.98,223.71,222.67,223.69,37116.0,222.98,223.71,222.67,223.69,37116.0
2022-01-12 15:00:00,223.61,223.92,222.51,222.6,35560.0,223.61,223.92,222.51,222.6,35560.0
2022-01-12 15:10:00,222.6,223.98,222.5,223.21,56187.0,222.6,223.98,222.5,223.21,56187.0
2022-01-12 15:20:00,223.27,224.11,223.23,223.94,57799.0,223.27,224.11,223.23,223.94,57799.0
2022-01-12 15:30:00,223.89,226.31,223.81,226.26,128329.0,223.89,226.31,223.81,226.26,128329.0
2022-01-12 15:40:00,226.36,226.52,225.06,225.3,155566.0,226.36,226.52,225.06,225.3,155566.0
2022-01-12 15:50:00,225.31,225.88,225.0,225.34,304735.0,225.31,225.88,225.0,225.34,304735.0
2022-01-13 09:30:00,225.3,234.87,225.29,233.42,303709.0,225.3,234.87,225.29,233.42,303709.0
2022-01-13 09:40:00,233.62,236.34,233.2,233.24,172155.0,233.62,236.34,233.2,233.24,172155.0
2022-01-13 09:50:00,233.2,235.1,232.6,234.53,114215.0,233.2,235.1,232.6,234.53,114215.0
2022-01-13 10:00:00,234.53,235.52,234.0,234.77,82694.0,234.53,235.52,234.0,234.77,82694.0
2022-01-13 10:10:00,234.77,236.92,234.67,236.23,66242.0,234.77,236.92,234.67,236.23,66242.0
2022-01-13 10:20:00,235.98,238.81,235.84,238.13,68292.0,235.98,238.81,235.84,238.13,68292.0
2022-01-13 10:30:00,238.04,239.2,236.91,238.86,64179.0,238.04,239.2,236.91,238.86,64179.0
2022-01-13 10:40:00,238.96,239.43,236.96,236.98,54963.0,238.96,239.43,236.96,236.98,54963.0
2022-01-13 10:50:00,236.88,237.52,235.4,235.89,35558.0,236.88,237.52,235.4,235.89,35558.0
2022-01-13 11:00:00,235.89,236.78,235.29,236.76,35770.0,235.89,236.78,235.29,236.76,35770.0
2022-01-13 11:10:00,236.76,237.91,236.68,237.63,26906.0,236.76,237.91,236.68,237.63,26906.0
2022-01-13 11:20:00,237.63,238.19,236.55,237.01,32097.0,237.63,238.19,236.55,237.01,32097.0
2022-01-13 11:30:00,236.88,237.91,236.72,237.84,42800.0,236.88,237.91,236.72,237.84,42800.0
2022-01-13 11:40:00,237.8,238.1,236.8,237.99,27803.0,237.8,238.1,236.8,237.99,27803.0
2022-01-13 11:50:00,238.14,238.9,238.08,238.44,24201.0,238.14,238.9,238.08,238.44,24201.0
2022-01-13 12:00:00,238.33,239.17,238.3,238.9,21210.0,238.33,239.17,238.3,238.9,21210.0
2022-01-13 12:10:00,238.77,239.2,238.39,238.6,23640.0,238.77,239.2,238.39,238.6,23640.0
2022-01-13 12:20:00,238.68,239.44,237.81,239.44,30361.0,238.68,239.44,237.81,239.44,30361.0
2022-01-13 12:30:00,239.34,239.64,238.89,239.52,18056.0,239.34,239.64,238.89,239.52,18056.0
2022-01-13 12:40:00,239.58,239.58,237.81,238.2,32760.0,239.58,239.58,237.81,238.2,32760.0
2022-01-13 12:50:00,238.01,238.39,237.04,237.35,27474.0,238.01,238.39,237.04,237.35,27474.0
2022-01-13 13:00:00,237.4,238.12,237.17,237.74,28162.0,237.4,238.12,237.17,237.74,28162.0
2022-01-13 13:10:00,237.89,238.9,237.75,238.74,33129.0,237.89,238.9,237.75,238.74,33129.0
2022-01-13 13:20:00,238.75,238.9,237.92,238.53,38150.0,238.75,238.9,237.92,238.53,38150.0
2022-01-13 13:30:00,238.41,238.41,237.7,237.76,18234.0,238.41,238.41,237.7,237.76,18234.0
2022-01-13 13:40:00,237.81,237.81,236.24,236.24,32971.0,237.81,237.81,236.24,236.24,32971.0
2022-01-13 13:50:00,236.44,236.78,236.2,236.42,40860.0,236.44,236.78,236.2,236.42,40860.0
2022-01-13 14:00:00,236.34,236.41,235.22,235.86,45855.0,236.34,236.41,235.22,235.86,45855.0
2022-01-13 14:10:00,235.68,237.69,234.29,236.72,146140.0,235.68,237.69,234.29,236.72,146140.0
2022-01-13 14:20:00,236.72,238.83,236.49,236.94,77909.0,236.72,238.83,236.49,236.94,77909.0
2022-01-13 14:30:00,236.92,237.95,236.49,237.82,42432.0,236.92,237.95,236.49,237.82,42432.0
2022-01-13 14:40:00,237.7,237.91,237.1,237.31,25225.0,237.7,237.91,237.1,237.31,25225.0
2022-01-13 14:50:00,237.23,238.05,237.19,237.97,21205.0,237.23,238.05,237.19,237.97,21205.0
2022-01-13 15:00:00,238.09,238.09,237.19,237.42,18561.0,238.09,238.09,237.19,237.42,18561.0
2022-01-13 15:10:00,237.5,237.5,235.43,235.77,24193.0,237.5,237.5,235.43,235.77,24193.0
2022-01-13 15:20:00,235.82,236.14,234.79,235.25,45077.0,235.82,236.14,234.79,235.25,45077.0
2022-01-13 15:30:00,235.24,235.98,235.14,235.18,53464.0,235.24,235.98,235.14,235.18,53464.0
2022-01-13 15:40:00,235.23,236.73,235.15,235.84,70876.0,235.23,236.73,235.15,235.84,70876.0
2022-01-13 15:50:00,235.84,236.7,235.12,236.7,232288.0,235.84,236.7,235.12,236.7,232288.0
2022-01-14 09:30:00,235.08,238.49,233.8,237.94,56308.0,235.08,238.49,233.8,237.94,56308.0
2022-01-14 09:40:00,237.84,238.46,235.84,236.02,40612.0,237.84,238.46,235.84,236.02,40612.0
2022-01-14 09:50:00,236.01,236.29,234.89,235.15,14682.0,236.01,236.29,234.89,235.15,14682.0
2022-01-14 10:00:00,235.18,235.45,234.05,235.0,44955.0,235.18,235.45,234.05,235.0,44955.0
2022-01-14 10:10:00,235.05,235.07,234.61,234.86,21654.0,235.05,235.07,234.61,234.86,21654.0
2022-01-14 10:20:00,235.0,235.0,234.03,234.5,16857.0,235.0,235.0,234.03,234.5,16857.0
2022-01-14 10:30:00,234.5,235.12,234.27,234.39,18532.0,234.5,235.12,234.27,234.39,18532.0
2022-01-14 10:40:00,234.64,235.1,234.31,234.64,11097.0,234.64,235.1,234.31,234.64,11097.0
2022-01-14 10:50:00,234.76,235.1,234.42,234.84,29544.0,234.76,235.1,234.42,234.84,29544.0
2022-01-14 11:00:00,234.64,235.07,234.27,234.62,13911.0,234.64,235.07,234.27,234.62,13911.0
2022-01-14 11:10:00,234.66,234.77,234.22,234.74,11142.0,234.66,234.77,234.22,234.74,11142.0
2022-01-14 11:20:00,234.68,235.07,234.28,234.79,22583.0,234.68,235.07,234.28,234.79,22583.0
2022-01-14 11:30:00,234.84,235.09,234.7,235.02,43500.0,234.84,235.09,234.7,235.02,43500.0
2022-01-14 11:40:00,235.0,235.71,234.67,235.57,52420.0,235.0,235.71,234.67,235.57,52420.0
2022-01-14 11:50:00,235.68,235.68,234.68,234.69,8074.0,235.68,235.68,234.68,234.69,8074.0
2022-01-14 12:00:00,234.74,235.13,234.65,234.99,14261.0,234.74,235.13,234.65,234.99,14261.0
2022-01-14 12:10:00,235.0,235.01,234.61,234.86,9892.0,235.0,235.01,234.61,234.86,9892.0
2022-01-14 12:20:00,234.87,234.87,234.2,234.61,25819.0,234.87,234.87,234.2,234.61,25819.0
2022-01-14 12:30:00,234.52,235.23,234.52,234.81,27551.0,234.52,235.23,234.52,234.81,27551.0
2022-01-14 12:40:00,234.81,235.27,234.43,234.82,14531.0,234.81,235.27,234.43,234.82,14531.0
2022-01-14 12:50:00,234.94,235.0,234.41,234.79,10184.0,234.94,235.0,234.41,234.79,10184.0
2022-01-14 13:00:00,234.67,234.89,234.4,234.4,5993.0,234.67,234.89,234.4,234.4,5993.0
2022-01-14 13:10:00,234.57,235.39,234.38,234.8,24371.0,234.57,235.39,234.38,234.8,24371.0
2022-01-14 13:20:00,234.89,235.07,234.54,234.97,14041.0,234.89,235.07,234.54,234.97,14041.0
2022-01-14 13:30:00,234.97,235.75,234.97,235.32,13753.0,234.97,235.75,234.97,235.32,13753.0
2022-01-14 13:40:00,235.25,235.7,235.22,235.24,6763.0,235.25,235.7,235.22,235.24,6763.0
2022-01-14 13:50:00,235.22,236.49,235.22,236.35,6372.0,235.22,236.49,235.22,236.35,6372.0
2022-01-14 14:00:00,236.42,237.0,234.97,235.79,58044.0,236.42,237.0,234.97,235.79,58044.0
2022-01-14 14:10:00,235.85,235.99,235.25,235.51,12382.0,235.85,235.99,235.25,235.51,12382.0
2022-01-14 14:20:00,235.54,236.67,235.41,236.28,25979.0,235.54,236.67,235.41,236.28,25979.0
2022-01-14 14:30:00,236.15,236.93,235.99,236.93,11620.0,236.15,236.93,235.99,236.93,11620.0
2022-01-14 14:40:00,236.88,237.48,236.82,236.95,13869.0,236.88,237.48,236.82,236.95,13869.0
2022-01-14 14:50:00,237.07,237.58,236.99,237.54,9397.0,237.07,237.58,236.99,237.54,9397.0
2022-01-14 15:00:00,237.37,238.46,237.36,238.19,15753.0,237.37,238.46,237.36,238.19,15753.0
2022-01-14 15:10:00,238.27,238.96,237.79,238.79,22009.0,238.27,238.96,237.79,238.79,22009.0
2022-01-14 15:20:00,238.9,239.01,238.49,238.81,21353.0,238.9,239.01,238.49,238.81,21353.0
2022-01-14 15:30:00,238.87,239.03,238.56,239.02,19366.0,238.87,239.03,238.56,239.02,19366.0
2022-01-14 15:40:00,238.96,239.04,238.14,238.46,27156.0,238.96,239.04,238.14,238.46,27156.0
2022-01-14 15:50:00,238.93,239.47,238.64,239.29,102546.0,238.93,239.47,238.64,239.29,102546.0
2022-01-18 09:30:00,237.34,238.91,234.72,235.08,51942.0,237.34,238.91,234.72,235.08,51942.0
2022-01-18 09:40:00,235.14,235.94,234.23,234.57,22979.0,235.14,235.94,234.23,234.57,22979.0
2022-01-18 09:50:00,234.77,235.75,234.45,234.66,17182.0,234.77,235.75,234.45,234.66,17182.0
2022-01-18 10:00:00,234.85,234.99,233.68,233.88,17233.0,234.85,234.99,233.68,233.88,17233.0
2022-01-18 10:10:00,234.09,234.63,233.6,233.8,21092.0,234.09,234.63,233.6,233.8,21092.0
2022-01-18 10:20:00,233.67,234.04,233.11,233.77,21059.0,233.67,234.04,233.11,233.77,21059.0
2022-01-18 10:30:00,233.56,233.57,231.36,232.04,43485.0,233.56,233.57,231.36,232.04,43485.0
2022-01-18 10:40:00,232.18,233.74,231.98,233.54,28132.0,232.18,233.74,231.98,233.54,28132.0
2022-01-18 10:50:00,233.56,233.56,232.51,233.39,26388.0,233.56,233.56,232.51,233.39,26388.0
2022-01-18 11:00:00,233.29,233.83,232.62,233.8,15692.0,233.29,233.83,232.62,233.8,15692.0
2022-01-18 11:10:00,233.76,233.8,232.91,233.51,7991.0,233.76,233.8,232.91,233.51,7991.0
2022-01-18 11:20:00,233.56,233.56,232.12,232.41,13913.0,233.56,233.56,232.12,232.41,13913.0
2022-01-18 11:30:00,232.45,233.53,231.94,233.53,17617.0,232.45,233.53,231.94,233.53,17617.0
2022-01-18 11:40:00,233.46,234.28,233.46,234.12,21103.0,233.46,234.28,233.46,234.12,21103.0
2022-01-18 11:50:00,234.29,234.4,233.75,234.19,10118.0,234.29,234.4,233.75,234.19,10118.0
2022-01-18 12:00:00,234.07,234.19,233.48,233.75,8050.0,234.07,234.19,233.48,233.75,8050.0
2022-01-18 12:10:00,233.79,234.58,233.66,234.33,8366.0,233.79,234.58,233.66,234.33,8366.0
2022-01-18 12:20:00,234.4,234.43,233.09,233.15,19019.0,234.4,234.43,233.09,233.15,19019.0
2022-01-18 12:30:00,233.19,234.85,233.11,234.85,14728.0,233.19,234.85,233.11,234.85,14728.0
2022-01-18 12:40:00,235.0,235.35,234.76,235.26,17839.0,235.0,235.35,234.76,235.26,17839.0
2022-01-18 12:50:00,235.01,235.3,234.25,234.46,9063.0,235.01,235.3,234.25,234.46,9063.0
2022-01-18 13:00:00,234.39,234.97,234.14,234.97,13154.0,234.39,234.97,234.14,234.97,13154.0
2022-01-18 13:10:00,234.7,234.97,234.45,234.97,9994.0,234.7,234.97,234.45,234.97,9994.0
2022-01-18 13:20:00,234.87,234.94,233.26,233.59,11715.0,234.87,234.94,233.26,233.59,11715.0
2022-01-18 13:30:00,233.53,234.13,233.3,233.77,9603.0,233.53,234.13,233.3,233.77,9603.0
2022-01-18 13:40:00,233.75,234.16,233.38,233.69,13321.0,233.75,234.16,233.38,233.69,13321.0
2022-01-18 13:50:00,233.82,233.98,233.23,233.48,6960.0,233.82,233.98,233.23,233.48,6960.0
2022-01-18 14:00:00,233.5,234.36,233.48,234.28,8092.0,233.5,234.36,233.48,234.28,8092.0
2022-01-18 14:10:00,234.12,234.4,233.96,234.33,8791.0,234.12,234.4,233.96,234.33,8791.0
2022-01-18 14:20:00,234.41,234.48,234.11,234.36,8107.0,234.41,234.48,234.11,234.36,8107.0
2022-01-18 14:30:00,234.44,235.17,234.35,234.9,9593.0,234.44,235.17,234.35,234.9,9593.0
2022-01-18 14:40:00,235.07,235.46,234.91,235.19,9604.0,235.07,235.46,234.91,235.19,9604.0
2022-01-18 14:50:00,235.33,235.98,235.33,235.84,7199.0,235.33,235.98,235.33,235.84,7199.0
2022-01-18 15:00:00,235.65,235.65,234.97,234.97,4200.0,235.65,235.65,234.97,234.97,4200.0
2022-01-18 15:10:00,234.95,235.42,234.82,235.2,18408.0,234.95,235.42,234.82,235.2,18408.0
2022-01-18 15:20:00,235.17,236.05,235.11,235.73,6634.0,235.17,236.05,235.11,235.73,6634.0
2022-01-18 15:30:00,235.73,235.86,235.07,235.17,11873.0,235.73,235.86,235.07,235.17,11873.0
2022-01-18 15:40:00,235.05,235.22,234.67,235.21,24118.0,235.05,235.22,234.67,235.21,24118.0
2022-01-18 15:50:00,235.1,235.44,233.58,233.81,119613.0,235.1,235.44,233.58,233.81,119613.0
2022-01-19 09:30:00,235.33,235.51,233.38,233.58,40368.0,235.33,235.51,233.38,233.58,40368.0
2022-01-19 09:40:00,233.84,235.08,233.42,234.4,13454.0,233.84,235.08,233.42,234.4,13454.0
2022-01-19 09:50:00,234.07,234.07,231.66,232.68,8686.0,234.07,234.07,231.66,232.68,8686.0
2022-01-19 10:00:00,232.92,233.22,231.76,231.76,18175.0,232.92,233.22,231.76,231.76,18175.0
2022-01-19 10:10:00,231.89,232.94,231.65,232.94,6443.0,231.89,232.94,231.65,232.94,6443.0
2022-01-19 10:20:00,232.91,233.31,232.47,232.51,6825.0,232.91,233.31,232.47,232.51,6825.0
2022-01-19 10:30:00,232.68,233.01,232.11,232.52,5769.0,232.68,233.01,232.11,232.52,5769.0
2022-01-19 10:40:00,232.36,232.85,231.0,231.19,11046.0,232.36,232.85,231.0,231.19,11046.0
2022-01-19 10:50:00,231.15,232.47,230.97,232.19,12182.0,231.15,232.47,230.97,232.19,12182.0
2022-01-19 11:00:00,232.02,233.0,231.95,232.81,4872.0,232.02,233.0,231.95,232.81,4872.0
2022-01-19 11:10:00,232.61,233.0,232.03,232.61,9963.0,232.61,233.0,232.03,232.61,9963.0
2022-01-19 11:20:00,232.25,233.0,232.22,232.67,10452.0,232.25,233.0,232.22,232.67,10452.0
2022-01-19 11:30:00,232.82,232.83,231.41,231.77,22266.0,232.82,232.83,231.41,231.77,22266.0
2022-01-19 11:40:00,231.87,232.18,230.9,231.32,21777.0,231.87,232.18,230.9,231.32,21777.0
2022-01-19 11:50:00,231.38,232.82,231.23,232.82,3053.0,231.38,232.82,231.23,232.82,3053.0
2022-01-19 12:00:00,232.84,233.08,232.55,233.07,17856.0,232.84,233.08,232.55,233.07,17856.0
2022-01-19 12:10:00,233.0,233.62,232.67,232.67,16373.0,233.0,233.62,232.67,232.67,16373.0
2022-01-19 12:20:00,232.98,233.1,232.55,232.99,3182.0,232.98,233.1,232.55,232.99,3182.0
2022-01-19 12:30:00,232.6,233.06,232.6,233.0,5439.0,232.6,233.06,232.6,233.0,5439.0
2022-01-19 12:40:00,233.0,233.05,232.63,232.84,6402.0,233.0,233.05,232.63,232.84,6402.0
2022-01-19 12:50:00,232.83,233.02,232.57,232.98,7735.0,232.83,233.02,232.57,232.98,7735.0
2022-01-19 13:00:00,232.81,233.74,232.81,233.72,4180.0,232.81,233.74,232.81,233.72,4180.0
2022-01-19 13:10:00,233.75,234.33,233.66,234.14,6945.0,233.75,234.33,233.66,234.14,6945.0
2022-01-19 13:20:00,234.23,234.29,233.88,233.96,7489.0,234.23,234.29,233.88,233.96,7489.0
2022-01-19 13:30:00,233.86,234.19,233.46,233.46,6171.0,233.86,234.19,233.46,233.46,6171.0
2022-01-19 13:40:00,233.39,233.5,232.94,233.02,4219.0,233.39,233.5,232.94,233.02,4219.0
2022-01-19 13:50:00,232.85,233.12,232.78,232.87,11264.0,232.85,233.12,232.78,232.87,11264.0
2022-01-19 14:00:00,232.71,232.9,232.45,232.68,5318.0,232.71,232.9,232.45,232.68,5318.0
2022-01-19 14:10:00,232.72,233.07,232.56,232.65,8360.0,232.72,233.07,232.56,232.65,8360.0
2022-01-19 14:20:00,232.77,233.12,232.62,232.86,7633.0,232.77,233.12,232.62,232.86,7633.0
2022-01-19 14:30:00,232.9,232.93,232.1,232.36,13859.0,232.9,232.93,232.1,232.36,13859.0
2022-01-19 14:40:00,232.41,232.72,232.2,232.37,10936.0,232.41,232.72,232.2,232.37,10936.0
2022-01-19 14:50:00,232.28,232.28,231.03,231.2,19089.0,232.28,232.28,231.03,231.2,19089.0
2022-01-19 15:00:00,231.23,231.95,231.19,231.82,8537.0,231.23,231.95,231.19,231.82,8537.0
2022-01-19 15:10:00,231.89,232.06,231.64,232.01,10291.0,231.89,232.06,231.64,232.01,10291.0
2022-01-19 15:20:00,232.02,232.02,231.53,231.56,12432.0,232.02,232.02,231.53,231.56,12432.0
2022-01-19 15:30:00,231.6,231.94,231.05,231.78,28591.0,231.6,231.94,231.05,231.78,28591.0
2022-01-19 15:40:00,231.72,231.77,231.03,231.18,47267.0,231.72,231.77,231.03,231.18,47267.0
2022-01-19 15:50:00,231.16,231.25,230.65,230.82,89493.0,231.16,231.25,230.65,230.82,89493.0
2022-01-20 09:30:00,231.28,232.5,230.81,230.99,29625.0,231.28,232.5,230.81,230.99,29625.0
2022-01-20 09:40:00,231.47,231.47,229.84,230.26,19089.0,231.47,231.47,229.84,230.26,19089.0
2022-01-20 09:50:00,230.26,231.25,230.17,230.86,19031.0,230.26,231.25,230.17,230.86,19031.0
2022-01-20 10:00:00,230.81,231.27,230.31,230.89,16590.0,230.81,231.27,230.31,230.89,16590.0
2022-01-20 10:10:00,230.95,231.25,230.28,231.06,21438.0,230.95,231.25,230.28,231.06,21438.0
2022-01-20 10:20:00,231.08,232.04,231.01,231.99,15387.0,231.08,232.04,231.01,231.99,15387.0
2022-01-20 10:30:00,232.02,232.27,231.72,232.11,21586.0,232.02,232.27,231.72,232.11,21586.0
2022-01-20 10:40:00,232.12,233.09,232.1,232.77,19667.0,232.12,233.09,232.1,232.77,19667.0
2022-01-20 10:50:00,232.67,233.12,232.48,232.48,7059.0,232.67,233.12,232.48,232.48,7059.0
2022-01-20 11:00:00,232.08,232.84,231.79,232.43,13542.0,232.08,232.84,231.79,232.43,13542.0
2022-01-20 11:10:00,232.28,232.3,229.11,231.0,51794.0,232.28,232.3,229.11,231.0,51794.0
2022-01-20 11:20:00,230.69,230.87,230.0,230.25,13278.0,230.69,230.87,230.0,230.25,13278.0
2022-01-20 11:30:00,230.28,231.08,230.28,231.01,15263.0,230.28,231.08,230.28,231.01,15263.0
2022-01-20 11:40:00,230.93,230.94,230.27,230.4,6229.0,230.93,230.94,230.27,230.4,6229.0
2022-01-20 11:50:00,230.55,230.62,230.04,230.57,6346.0,230.55,230.62,230.04,230.57,6346.0
2022-01-20 12:00:00,230.62,230.63,229.83,230.12,4735.0,230.62,230.63,229.83,230.12,4735.0
2022-01-20 12:10:00,230.12,230.34,229.86,230.1,7801.0,230.12,230.34,229.86,230.1,7801.0
2022-01-20 12:20:00,230.17,230.48,229.86,230.38,5795.0,230.17,230.48,229.86,230.38,5795.0
2022-01-20 12:30:00,230.47,230.65,230.02,230.18,16787.0,230.47,230.65,230.02,230.18,16787.0
2022-01-20 12:40:00,230.0,230.2,229.75,229.94,3602.0,230.0,230.2,229.75,229.94,3602.0
2022-01-20 12:50:00,229.82,229.91,229.44,229.45,4653.0,229.82,229.91,229.44,229.45,4653.0
2022-01-20 13:00:00,229.52,229.57,229.02,229.18,2998.0,229.52,229.57,229.02,229.18,2998.0
2022-01-20 13:10:00,229.28,229.67,229.19,229.44,3431.0,229.28,229.67,229.19,229.44,3431.0
2022-01-20 13:20:00,229.39,230.19,229.36,230.15,16530.0,229.39,230.19,229.36,230.15,16530.0
2022-01-20 13:30:00,230.23,230.25,229.42,229.64,4742.0,230.23,230.25,229.42,229.64,4742.0
2022-01-20 13:40:00,229.66,229.7,229.12,229.18,6565.0,229.66,229.7,229.12,229.18,6565.0
2022-01-20 13:50:00,229.27,229.5,228.77,228.97,23026.0,229.27,229.5,228.77,228.97,23026.0
2022-01-20 14:00:00,228.87,229.98,228.87,229.95,27123.0,228.87,229.98,228.87,229.95,27123.0
2022-01-20 14:10:00,229.96,229.96,228.57,229.32,4606.0,229.96,229.96,228.57,229.32,4606.0
2022-01-20 14:20:00,229.21,229.46,229.05,229.38,6910.0,229.21,229.46,229.05,229.38,6910.0
2022-01-20 14:30:00,229.34,229.78,228.75,229.11,42613.0,229.34,229.78,228.75,229.11,42613.0
2022-01-20 14:40:00,229.0,229.02,228.28,228.52,13819.0,229.0,229.02,228.28,228.52,13819.0
2022-01-20 14:50:00,228.61,228.92,228.44,228.77,7753.0,228.61,228.92,228.44,228.77,7753.0
2022-01-20 15:00:00,228.72,229.06,227.68,227.7,9883.0,228.72,229.06,227.68,227.7,9883.0
2022-01-20 15:10:00,227.79,227.94,227.51,227.87,8679.0,227.79,227.94,227.51,227.87,8679.0
2022-01-20 15:20:00,227.71,228.09,227.31,227.83,23460.0,227.71,228.09,227.31,227.83,23460.0
2022-01-20 15:30:00,227.88,227.88,226.82,227.07,31280.0,227.88,227.88,226.82,227.07,31280.0
2022-01-20 15:40:00,227.08,227.2,226.5,226.63,43677.0,227.08,227.2,226.5,226.63,43677.0
2022-01-20 15:50:00,226.63,226.64,225.62,225.87,136277.0,226.63,226.64,225.62,225.87,136277.0
2022-01-21 09:30:00,225.37,225.96,224.38,224.74,60026.0,225.37,225.96,224.38,224.74,60026.0
2022-01-21 09:40:00,224.45,226.37,224.12,224.91,19196.0,224.45,226.37,224.12,224.91,19196.0
2022-01-21 09:50:00,225.26,226.34,224.53,225.94,28781.0,225.26,226.34,224.53,225.94,28781.0
2022-01-21 10:00:00,225.76,225.87,224.33,225.15,20146.0,225.76,225.87,224.33,225.15,20146.0
2022-01-21 10:10:00,225.01,225.07,223.92,223.92,19088.0,225.01,225.07,223.92,223.92,19088.0
2022-01-21 10:20:00,224.0,224.21,223.6,223.93,24214.0,224.0,224.21,223.6,223.93,24214.0
2022-01-21 10:30:00,223.69,225.55,223.67,223.73,43212.0,223.69,225.55,223.67,223.73,43212.0
2022-01-21 10:40:00,223.4,224.4,223.4,224.08,28326.0,223.4,224.4,223.4,224.08,28326.0
2022-01-21 10:50:00,224.24,226.23,224.24,225.71,18703.0,224.24,226.23,224.24,225.71,18703.0
2022-01-21 11:00:00,225.97,226.07,224.9,225.96,19547.0,225.97,226.07,224.9,225.96,19547.0
2022-01-21 11:10:00,225.91,225.91,224.36,224.36,14947.0,225.91,225.91,224.36,224.36,14947.0
2022-01-21 11:20:00,224.57,225.45,224.33,224.72,20680.0,224.57,225.45,224.33,224.72,20680.0
2022-01-21 11:30:00,224.49,225.24,223.61,223.61,25777.0,224.49,225.24,223.61,223.61,25777.0
2022-01-21 11:40:00,223.94,224.35,223.36,223.62,17909.0,223.94,224.35,223.36,223.62,17909.0
2022-01-21 11:50:00,223.42,223.96,223.33,223.65,10909.0,223.42,223.96,223.33,223.65,10909.0
2022-01-21 12:00:00,223.64,224.01,223.25,223.48,9572.0,223.64,224.01,223.25,223.48,9572.0
2022-01-21 12:10:00,223.56,223.56,222.79,222.89,10364.0,223.56,223.56,222.79,222.89,10364.0
2022-01-21 12:20:00,222.99,223.51,222.71,223.51,7403.0,222.99,223.51,222.71,223.51,7403.0
2022-01-21 12:30:00,223.25,223.56,222.67,223.41,5885.0,223.25,223.56,222.67,223.41,5885.0
2022-01-21 12:40:00,223.38,223.67,222.87,223.53,12340.0,223.38,223.67,222.87,223.53,12340.0
2022-01-21 12:50:00,223.02,223.32,222.79,222.87,12299.0,223.02,223.32,222.79,222.87,12299.0
2022-01-21 13:00:00,222.99,223.28,222.62,222.76,6750.0,222.99,223.28,222.62,222.76,6750.0
2022-01-21 13:10:00,222.8,223.5,222.8,222.81,11509.0,222.8,223.5,222.8,222.81,11509.0
2022-01-21 13:20:00,222.93,222.93,222.41,222.67,8626.0,222.93,222.93,222.41,222.67,8626.0
2022-01-21 13:30:00,222.6,222.86,222.4,222.7,15436.0,222.6,222.86,222.4,222.7,15436.0
2022-01-21 13:40:00,222.77,223.62,222.29,222.46,12358.0,222.77,223.62,222.29,222.46,12358.0
2022-01-21 13:50:00,222.33,222.64,221.62,221.62,16021.0,222.33,222.64,221.62,221.62,16021.0
2022-01-21 14:00:00,221.84,222.07,221.32,221.37,21442.0,221.84,222.07,221.32,221.37,21442.0
2022-01-21 14:10:00,221.46,222.14,221.42,222.0,10950.0,221.46,222.14,221.42,222.0,10950.0
2022-01-21 14:20:00,221.89,222.27,221.5,221.65,14353.0,221.89,222.27,221.5,221.65,14353.0
2022-01-21 14:30:00,221.71,222.07,221.5,221.71,22464.0,221.71,222.07,221.5,221.71,22464.0
2022-01-21 14:40:00,221.71,222.19,221.53,222.07,9391.0,221.71,222.19,221.53,222.07,9391.0
2022-01-21 14:50:00,221.97,222.13,221.26,221.35,17923.0,221.97,222.13,221.26,221.35,17923.0
2022-01-21 15:00:00,221.25,221.71,221.04,221.23,24470.0,221.25,221.71,221.04,221.23,24470.0
2022-01-21 15:10:00,221.26,221.9,220.95,221.77,22885.0,221.26,221.9,220.95,221.77,22885.0
2022-01-21 15:20:00,221.72,222.11,221.25,221.32,33767.0,221.72,222.11,221.25,221.32,33767.0
2022-01-21 15:30:00,221.25,222.09,221.1,221.55,40495.0,221.25,222.09,221.1,221.55,40495.0
2022-01-21 15:40:00,221.67,221.89,220.84,221.2,41081.0,221.67,221.89,220.84,221.2,41081.0
2022-01-21 15:50:00,221.24,221.28,220.29,220.52,122156.0,221.24,221.28,220.29,220.52,122156.0
2022-01-24 09:30:00,220.82,222.04,219.1,221.78,40909.0,220.82,222.04,219.1,221.78,40909.0
2022-01-24 09:40:00,221.94,221.94,219.11,220.37,18913.0,221.94,221.94,219.11,220.37,18913.0
2022-01-24 09:50:00,220.42,221.65,218.78,220.57,41783.0,220.42,221.65,218.78,220.57,41783.0
2022-01-24 10:00:00,220.31,221.06,218.6,218.84,22011.0,220.31,221.06,218.6,218.84,22011.0
2022-01-24 10:10:00,218.71,218.79,217.79,217.79,28187.0,218.71,218.79,217.79,217.79,28187.0
2022-01-24 10:20:00,217.77,219.41,217.77,218.15,22635.0,217.77,219.41,217.77,218.15,22635.0
2022-01-24 10:30:00,218.4,218.92,217.86,218.74,9499.0,218.4,218.92,217.86,218.74,9499.0
2022-01-24 10:40:00,218.78,219.05,218.25,218.87,21557.0,218.78,219.05,218.25,218.87,21557.0
2022-01-24 10:50:00,218.71,219.3,218.02,218.53,25991.0,218.71,219.3,218.02,218.53,25991.0
2022-01-24 11:00:00,218.54,218.65,217.92,217.92,15463.0,218.54,218.65,217.92,217.92,15463.0
2022-01-24 11:10:00,217.92,218.04,217.41,217.71,17286.0,217.92,218.04,217.41,217.71,17286.0
2022-01-24 11:20:00,217.8,217.99,216.29,216.54,33998.0,217.8,217.99,216.29,216.54,33998.0
2022-01-24 11:30:00,216.63,216.85,215.86,215.86,11728.0,216.63,216.85,215.86,215.86,11728.0
2022-01-24 11:40:00,216.01,216.02,214.88,215.01,29099.0,216.01,216.02,214.88,215.01,29099.0
2022-01-24 11:50:00,215.01,218.98,215.01,218.42,29235.0,215.01,218.98,215.01,218.42,29235.0
2022-01-24 12:00:00,218.3,218.32,216.83,217.01,19322.0,218.3,218.32,216.83,217.01,19322.0
2022-01-24 12:10:00,217.0,217.67,216.22,216.64,22518.0,217.0,217.67,216.22,216.64,22518.0
2022-01-24 12:20:00,216.51,218.43,216.5,218.29,36897.0,216.51,218.43,216.5,218.29,36897.0
2022-01-24 12:30:00,218.09,218.41,217.22,217.85,15749.0,218.09,218.41,217.22,217.85,15749.0
2022-01-24 12:40:00,217.68,218.44,217.41,218.18,8089.0,217.68,218.44,217.41,218.18,8089.0
2022-01-24 12:50:00,218.23,219.63,218.23,219.14,10153.0,218.23,219.63,218.23,219.14,10153.0
2022-01-24 13:00:00,219.22,219.7,218.63,219.3,20524.0,219.22,219.7,218.63,219.3,20524.0
2022-01-24 13:10:00,219.39,220.4,219.11,220.31,12319.0,219.39,220.4,219.11,220.31,12319.0
2022-01-24 13:20:00,220.31,220.31,218.23,218.42,9204.0,220.31,220.31,218.23,218.42,9204.0
2022-01-24 13:30:00,218.0,219.39,217.97,219.36,17172.0,218.0,219.39,217.97,219.36,17172.0
2022-01-24 13:40:00,219.47,219.47,218.24,219.32,16133.0,219.47,219.47,218.24,219.32,16133.0
2022-01-24 13:50:00,219.34,219.58,218.89,219.58,23246.0,219.34,219.58,218.89,219.58,23246.0
2022-01-24 14:00:00,219.62,220.9,219.62,220.73,11474.0,219.62,220.9,219.62,220.73,11474.0
2022-01-24 14:10:00,220.66,220.89,219.26,219.44,13064.0,220.66,220.89,219.26,219.44,13064.0
2022-01-24 14:20:00,219.47,219.8,218.63,218.82,8139.0,219.47,219.8,218.63,218.82,8139.0
2022-01-24 14:30:00,218.9,219.73,218.24,218.54,18719.0,218.9,219.73,218.24,218.54,18719.0
2022-01-24 14:40:00,218.56,219.33,218.56,219.32,8362.0,218.56,219.33,218.56,219.32,8362.0
2022-01-24 14:50:00,219.47,220.1,219.1,220.09,10839.0,219.47,220.1,219.1,220.09,10839.0
2022-01-24 15:00:00,220.38,220.76,219.99,220.52,14308.0,220.38,220.76,219.99,220.52,14308.0
2022-01-24 15:10:00,220.44,222.19,220.44,221.25,53428.0,220.44,222.19,220.44,221.25,53428.0
2022-01-24 15:20:00,221.25,223.0,221.25,222.66,54822.0,221.25,223.0,221.25,222.66,54822.0
2022-01-24 15:30:00,222.46,223.59,222.19,223.01,24388.0,222.46,223.59,222.19,223.01,24388.0
2022-01-24 15:40:00,223.05,223.14,222.16,222.97,30292.0,223.05,223.14,222.16,222.97,30292.0
2022-01-24 15:50:00,222.86,224.87,222.81,224.77,80613.0,222.86,224.87,222.81,224.77,80613.0
2022-01-25 09:30:00,221.16,221.97,220.03,221.41,31636.0,221.16,221.97,220.03,221.41,31636.0
2022-01-25 09:40:00,221.43,221.43,218.45,219.08,14359.0,221.43,221.43,218.45,219.08,14359.0
2022-01-25 09:50:00,218.83,219.74,218.43,219.11,13654.0,218.83,219.74,218.43,219.11,13654.0
2022-01-25 10:00:00,219.43,219.5,218.37,218.78,11323.0,219.43,219.5,218.37,218.78,11323.0
2022-01-25 10:10:00,218.84,221.28,218.63,221.28,14433.0,218.84,221.28,218.63,221.28,14433.0
2022-01-25 10:20:00,221.09,222.97,220.25,222.81,16506.0,221.09,222.97,220.25,222.81,16506.0
2022-01-25 10:30:00,222.66,223.43,221.25,221.97,20888.0,222.66,223.43,221.25,221.97,20888.0
2022-01-25 10:40:00,221.98,223.09,221.54,222.72,13880.0,221.98,223.09,221.54,222.72,13880.0
2022-01-25 10:50:00,222.56,222.84,221.22,221.9,11375.0,222.56,222.84,221.22,221.9,11375.0
2022-01-25 11:00:00,221.95,222.4,221.57,221.71,9840.0,221.95,222.4,221.57,221.71,9840.0
2022-01-25 11:10:00,221.91,223.22,221.56,223.19,21860.0,221.91,223.22,221.56,223.19,21860.0
2022-01-25 11:20:00,223.0,223.25,222.42,222.53,27238.0,223.0,223.25,222.42,222.53,27238.0
2022-01-25 11:30:00,222.15,222.43,220.36,221.16,22598.0,222.15,222.43,220.36,221.16,22598.0
2022-01-25 11:40:00,221.17,221.84,220.76,221.57,12097.0,221.17,221.84,220.76,221.57,12097.0
2022-01-25 11:50:00,221.51,222.69,221.49,221.64,15403.0,221.51,222.69,221.49,221.64,15403.0
2022-01-25 12:00:00,221.64,222.24,221.49,221.57,12463.0,221.64,222.24,221.49,221.57,12463.0
2022-01-25 12:10:00,221.42,221.72,220.7,221.49,9309.0,221.42,221.72,220.7,221.49,9309.0
2022-01-25 12:20:00,221.35,221.88,221.2,221.88,7271.0,221.35,221.88,221.2,221.88,7271.0
2022-01-25 12:30:00,221.56,221.56,220.83,220.99,6325.0,221.56,221.56,220.83,220.99,6325.0
2022-01-25 12:40:00,220.91,221.47,220.51,220.77,8788.0,220.91,221.47,220.51,220.77,8788.0
2022-01-25 12:50:00,220.87,221.56,220.61,221.55,9882.0,220.87,221.56,220.61,221.55,9882.0
2022-01-25 13:00:00,221.43,221.68,220.72,221.28,10294.0,221.43,221.68,220.72,221.28,10294.0
2022-01-25 13:10:00,221.2,222.27,221.2,222.1,11923.0,221.2,222.27,221.2,222.1,11923.0
2022-01-25 13:20:00,222.04,223.0,221.89,223.0,19984.0,222.04,223.0,221.89,223.0,19984.0
2022-01-25 13:30:00,222.88,223.53,222.77,223.44,8203.0,222.88,223.53,222.77,223.44,8203.0
2022-01-25 13:40:00,223.6,224.41,223.29,224.17,10212.0,223.6,224.41,223.29,224.17,10212.0
2022-01-25 13:50:00,224.14,224.48,224.0,224.02,9744.0,224.14,224.48,224.0,224.02,9744.0
2022-01-25 14:00:00,224.04,224.32,223.44,223.94,28388.0,224.04,224.32,223.44,223.94,28388.0
2022-01-25 14:10:00,224.08,224.59,223.97,224.24,23857.0,224.08,224.59,223.97,224.24,23857.0
2022-01-25 14:20:00,224.19,224.49,223.51,223.66,4564.0,224.19,224.49,223.51,223.66,4564.0
2022-01-25 14:30:00,223.58,224.2,222.86,224.2,10498.0,223.58,224.2,222.86,224.2,10498.0
2022-01-25 14:40:00,224.22,224.7,224.22,224.48,16130.0,224.22,224.7,224.22,224.48,16130.0
2022-01-25 14:50:00,224.52,224.91,224.39,224.76,13391.0,224.52,224.91,224.39,224.76,13391.0
2022-01-25 15:00:00,224.65,224.91,223.74,224.1,26596.0,224.65,224.91,223.74,224.1,26596.0
2022-01-25 15:10:00,223.96,224.04,223.04,223.63,13459.0,223.96,224.04,223.04,223.63,13459.0
2022-01-25 15:20:00,223.68,223.9,222.37,222.63,10735.0,223.68,223.9,222.37,222.63,10735.0
2022-01-25 15:30:00,222.78,222.98,222.12,222.71,18190.0,222.78,222.98,222.12,222.71,18190.0
2022-01-25 15:40:00,222.87,223.33,222.57,222.64,24179.0,222.87,223.33,222.57,222.64,24179.0
2022-01-25 15:50:00,222.52,222.86,222.07,222.33,89781.0,222.52,222.86,222.07,222.33,89781.0
2022-01-26 09:30:00,223.14,225.24,223.0,225.02,29179.0,223.14,225.24,223.0,225.02,29179.0
2022-01-26 09:40:00,225.03,226.88,225.03,226.76,15320.0,225.03,226.88,225.03,226.76,15320.0
2022-01-26 09:50:00,226.65,226.65,225.01,225.97,29449.0,226.65,226.65,225.01,225.97,29449.0
2022-01-26 10:00:00,225.96,226.06,224.97,225.2,10609.0,225.96,226.06,224.97,225.2,10609.0
2022-01-26 10:10:00,225.13,225.18,224.25,225.18,13182.0,225.13,225.18,224.25,225.18,13182.0
2022-01-26 10:20:00,225.19,225.83,223.77,224.4,13686.0,225.19,225.83,223.77,224.4,13686.0
2022-01-26 10:30:00,224.4,224.4,223.41,223.53,15539.0,224.4,224.4,223.41,223.53,15539.0
2022-01-26 10:40:00,223.28,223.65,222.86,223.61,16547.0,223.28,223.65,222.86,223.61,16547.0
2022-01-26 10:50:00,223.77,224.35,223.74,224.32,9811.0,223.77,224.35,223.74,224.32,9811.0
2022-01-26 11:00:00,224.37,225.04,224.21,225.04,19837.0,224.37,225.04,224.21,225.04,19837.0
2022-01-26 11:10:00,225.28,226.65,225.28,226.09,16189.0,225.28,226.65,225.28,226.09,16189.0
2022-01-26 11:20:00,226.31,226.56,225.33,225.35,13925.0,226.31,226.56,225.33,225.35,13925.0
2022-01-26 11:30:00,225.42,225.56,224.7,225.07,16918.0,225.42,225.56,224.7,225.07,16918.0
2022-01-26 11:40:00,224.89,225.35,224.44,224.81,8119.0,224.89,225.35,224.44,224.81,8119.0
2022-01-26 11:50:00,224.87,225.91,224.82,225.89,10351.0,224.87,225.91,224.82,225.89,10351.0
2022-01-26 12:00:00,226.03,226.22,225.49,225.75,9169.0,226.03,226.22,225.49,225.75,9169.0
2022-01-26 12:10:00,225.69,225.69,225.14,225.16,8008.0,225.69,225.69,225.14,225.16,8008.0
2022-01-26 12:20:00,225.24,225.24,224.42,224.62,12964.0,225.24,225.24,224.42,224.62,12964.0
2022-01-26 12:30:00,224.65,224.73,223.67,223.97,13795.0,224.65,224.73,223.67,223.97,13795.0
2022-01-26 12:40:00,223.92,224.1,223.41,223.49,8879.0,223.92,224.1,223.41,223.49,8879.0
2022-01-26 12:50:00,223.6,223.7,223.16,223.43,13707.0,223.6,223.7,223.16,223.43,13707.0
2022-01-26 13:00:00,223.39,223.54,222.54,223.54,16661.0,223.39,223.54,222.54,223.54,16661.0
2022-01-26 13:10:00,223.68,224.5,223.46,224.12,9405.0,223.68,224.5,223.46,224.12,9405.0
2022-01-26 13:20:00,224.22,224.36,223.69,224.03,7423.0,224.22,224.36,223.69,224.03,7423.0
2022-01-26 13:30:00,224.0,224.31,223.71,223.91,11024.0,224.0,224.31,223.71,223.91,11024.0
2022-01-26 13:40:00,223.96,224.38,223.79,224.18,13469.0,223.96,224.38,223.79,224.18,13469.0
2022-01-26 13:50:00,224.25,224.37,223.72,223.88,9360.0,224.25,224.37,223.72,223.88,9360.0
2022-01-26 14:00:00,224.03,225.19,223.79,223.96,21979.0,224.03,225.19,223.79,223.96,21979.0
2022-01-26 14:10:00,224.07,224.17,222.12,222.74,23939.0,224.07,224.17,222.12,222.74,23939.0
2022-01-26 14:20:00,222.76,223.08,221.69,222.58,18177.0,222.76,223.08,221.69,222.58,18177.0
2022-01-26 14:30:00,222.81,224.04,221.9,223.49,20773.0,222.81,224.04,221.9,223.49,20773.0
2022-01-26 14:40:00,223.62,223.65,220.54,221.24,21480.0,223.62,223.65,220.54,221.24,21480.0
2022-01-26 14:50:00,221.3,221.97,220.8,221.41,21350.0,221.3,221.97,220.8,221.41,21350.0
2022-01-26 15:00:00,221.4,221.4,219.21,219.28,16720.0,221.4,221.4,219.21,219.28,16720.0
2022-01-26 15:10:00,219.56,219.84,218.23,218.59,36510.0,219.56,219.84,218.23,218.59,36510.0
2022-01-26 15:20:00,218.69,219.76,218.42,219.51,23305.0,218.69,219.76,218.42,219.51,23305.0
2022-01-26 15:30:00,219.49,219.67,218.8,219.11,26110.0,219.49,219.67,218.8,219.11,26110.0
2022-01-26 15:40:00,218.91,220.19,218.7,219.52,37940.0,218.91,220.19,218.7,219.52,37940.0
2022-01-26 15:50:00,219.44,220.25,218.37,219.8,118433.0,219.44,220.25,218.37,219.8,118433.0
2022-01-27 09:30:00,221.05,221.26,218.98,219.07,24583.0,221.05,221.26,218.98,219.07,24583.0
2022-01-27 09:40:00,219.29,220.73,219.29,220.13,18424.0,219.29,220.73,219.29,220.13,18424.0
2022-01-27 09:50:00,220.3,221.8,220.3,220.93,12089.0,220.3,221.8,220.3,220.93,12089.0
2022-01-27 10:00:00,221.75,221.75,220.69,221.43,10285.0,221.75,221.75,220.69,221.43,10285.0
2022-01-27 10:10:00,221.41,222.99,221.25,222.01,13417.0,221.41,222.99,221.25,222.01,13417.0
2022-01-27 10:20:00,222.11,222.51,220.72,220.73,9617.0,222.11,222.51,220.72,220.73,9617.0
2022-01-27 10:30:00,220.77,221.19,220.38,220.43,11961.0,220.77,221.19,220.38,220.43,11961.0
2022-01-27 10:40:00,220.72,221.4,220.63,220.93,9802.0,220.72,221.4,220.63,220.93,9802.0
2022-01-27 10:50:00,220.85,222.77,220.84,222.77,9362.0,220.85,222.77,220.84,222.77,9362.0
2022-01-27 11:00:00,222.68,223.74,222.64,222.77,10432.0,222.68,223.74,222.64,222.77,10432.0
2022-01-27 11:10:00,222.79,223.07,221.76,222.04,11251.0,222.79,223.07,221.76,222.04,11251.0
2022-01-27 11:20:00,222.43,222.83,221.04,221.56,8978.0,222.43,222.83,221.04,221.56,8978.0
2022-01-27 11:30:00,221.6,222.33,221.56,222.04,7349.0,221.6,222.33,221.56,222.04,7349.0
2022-01-27 11:40:00,222.36,222.75,222.07,222.19,8723.0,222.36,222.75,222.07,222.19,8723.0
2022-01-27 11:50:00,222.08,223.31,222.03,223.27,17995.0,222.08,223.31,222.03,223.27,17995.0
2022-01-27 12:00:00,223.28,223.3,222.52,222.82,10126.0,223.28,223.3,222.52,222.82,10126.0
2022-01-27 12:10:00,222.79,222.93,222.27,222.38,7524.0,222.79,222.93,222.27,222.38,7524.0
2022-01-27 12:20:00,222.33,222.66,221.98,222.24,10488.0,222.33,222.66,221.98,222.24,10488.0
2022-01-27 12:30:00,222.5,222.51,221.48,221.88,11059.0,222.5,222.51,221.48,221.88,11059.0
2022-01-27 12:40:00,222.03,222.15,221.51,221.68,7901.0,222.03,222.15,221.51,221.68,7901.0
2022-01-27 12:50:00,221.81,222.19,221.61,222.09,10610.0,221.81,222.19,221.61,222.09,10610.0
2022-01-27 13:00:00,222.11,222.58,221.22,221.22,7423.0,222.11,222.58,221.22,221.22,7423.0
2022-01-27 13:10:00,221.19,221.19,220.08,220.23,7412.0,221.19,221.19,220.08,220.23,7412.0
2022-01-27 13:20:00,220.37,220.38,219.24,219.33,5272.0,220.37,220.38,219.24,219.33,5272.0
2022-01-27 13:30:00,219.48,219.9,219.28,219.46,8018.0,219.48,219.9,219.28,219.46,8018.0
2022-01-27 13:40:00,219.42,220.14,219.37,219.96,7065.0,219.42,220.14,219.37,219.96,7065.0
2022-01-27 13:50:00,219.95,220.14,219.33,220.01,8282.0,219.95,220.14,219.33,220.01,8282.0
2022-01-27 14:00:00,220.09,220.88,219.96,220.31,9914.0,220.09,220.88,219.96,220.31,9914.0
2022-01-27 14:10:00,220.44,220.68,220.0,220.13,9717.0,220.44,220.68,220.0,220.13,9717.0
2022-01-27 14:20:00,220.21,220.59,219.5,219.6,13423.0,220.21,220.59,219.5,219.6,13423.0
2022-01-27 14:30:00,219.56,219.7,218.53,218.74,7693.0,219.56,219.7,218.53,218.74,7693.0
2022-01-27 14:40:00,219.03,219.75,219.03,219.4,4712.0,219.03,219.75,219.03,219.4,4712.0
2022-01-27 14:50:00,219.15,219.42,218.41,219.42,9168.0,219.15,219.42,218.41,219.42,9168.0
2022-01-27 15:00:00,219.2,219.81,219.12,219.13,7949.0,219.2,219.81,219.12,219.13,7949.0
2022-01-27 15:10:00,219.26,219.26,218.2,218.4,11679.0,219.26,219.26,218.2,218.4,11679.0
2022-01-27 15:20:00,218.81,219.47,218.32,219.05,7411.0,218.81,219.47,218.32,219.05,7411.0
2022-01-27 15:30:00,219.18,219.31,218.42,218.42,10116.0,219.18,219.31,218.42,218.42,10116.0
2022-01-27 15:40:00,218.41,219.99,218.36,219.67,19584.0,218.41,219.99,218.36,219.67,19584.0
2022-01-27 15:50:00,219.56,219.82,218.7,218.86,70476.0,219.56,219.82,218.7,218.86,70476.0
2022-01-28 09:30:00,218.17,219.27,217.92,219.27,20436.0,218.17,219.27,217.92,219.27,20436.0
2022-01-28 09:40:00,218.94,219.69,217.95,219.2,15661.0,218.94,219.69,217.95,219.2,15661.0
2022-01-28 09:50:00,219.11,219.47,217.95,218.64,14207.0,219.11,219.47,217.95,218.64,14207.0
2022-01-28 10:00:00,218.39,218.99,217.94,218.98,9907.0,218.39,218.99,217.94,218.98,9907.0
2022-01-28 10:10:00,219.0,220.3,218.99,219.45,18874.0,219.0,220.3,218.99,219.45,18874.0
2022-01-28 10:20:00,219.27,219.98,218.74,219.75,16379.0,219.27,219.98,218.74,219.75,16379.0
2022-01-28 10:30:00,219.7,219.95,218.6,218.8,11252.0,219.7,219.95,218.6,218.8,11252.0
2022-01-28 10:40:00,218.87,219.64,218.49,219.63,7518.0,218.87,219.64,218.49,219.63,7518.0
2022-01-28 10:50:00,219.97,219.99,218.45,219.25,8670.0,219.97,219.99,218.45,219.25,8670.0
2022-01-28 11:00:00,219.4,219.44,218.79,219.03,5809.0,219.4,219.44,218.79,219.03,5809.0
2022-01-28 11:10:00,219.15,221.0,219.15,220.93,10525.0,219.15,221.0,219.15,220.93,10525.0
2022-01-28 11:20:00,220.93,221.03,220.41,220.51,7249.0,220.93,221.03,220.41,220.51,7249.0
2022-01-28 11:30:00,220.67,221.57,220.13,221.46,17574.0,220.67,221.57,220.13,221.46,17574.0
2022-01-28 11:40:00,221.15,221.52,220.72,220.9,8605.0,221.15,221.52,220.72,220.9,8605.0
2022-01-28 11:50:00,220.99,221.82,220.66,221.68,9129.0,220.99,221.82,220.66,221.68,9129.0
2022-01-28 12:00:00,221.68,222.22,221.6,222.11,8399.0,221.68,222.22,221.6,222.11,8399.0
2022-01-28 12:10:00,222.17,222.35,221.84,222.1,5138.0,222.17,222.35,221.84,222.1,5138.0
2022-01-28 12:20:00,222.1,222.1,221.39,221.48,3597.0,222.1,222.1,221.39,221.48,3597.0
2022-01-28 12:30:00,221.6,222.23,221.42,221.86,16949.0,221.6,222.23,221.42,221.86,16949.0
2022-01-28 12:40:00,221.89,222.1,221.51,221.67,4245.0,221.89,222.1,221.51,221.67,4245.0
2022-01-28 12:50:00,221.72,221.81,221.34,221.65,9288.0,221.72,221.81,221.34,221.65,9288.0
2022-01-28 13:00:00,221.65,222.81,221.56,222.81,10999.0,221.65,222.81,221.56,222.81,10999.0
2022-01-28 13:10:00,222.68,223.24,222.65,223.14,5925.0,222.68,223.24,222.65,223.14,5925.0
2022-01-28 13:20:00,223.04,224.0,222.6,223.61,20994.0,223.04,224.0,222.6,223.61,20994.0
2022-01-28 13:30:00,223.53,224.7,223.52,224.23,12219.0,223.53,224.7,223.52,224.23,12219.0
2022-01-28 13:40:00,224.28,224.28,223.35,223.63,8550.0,224.28,224.28,223.35,223.63,8550.0
2022-01-28 13:50:00,223.81,224.29,223.8,223.82,4235.0,223.81,224.29,223.8,223.82,4235.0
2022-01-28 14:00:00,223.94,224.43,223.38,223.4,13238.0,223.94,224.43,223.38,223.4,13238.0
2022-01-28 14:10:00,223.31,223.31,222.15,222.25,51268.0,223.31,223.31,222.15,222.25,51268.0
2022-01-28 14:20:00,222.2,222.36,221.71,222.13,10291.0,222.2,222.36,221.71,222.13,10291.0
2022-01-28 14:30:00,221.93,222.39,221.62,222.1,21939.0,221.93,222.39,221.62,222.1,21939.0
2022-01-28 14:40:00,222.17,223.14,222.17,223.14,21021.0,222.17,223.14,222.17,223.14,21021.0
2022-01-28 14:50:00,223.16,223.74,222.92,223.63,11183.0,223.16,223.74,222.92,223.63,11183.0
2022-01-28 15:00:00,223.89,223.93,223.32,223.8,4256.0,223.89,223.93,223.32,223.8,4256.0
2022-01-28 15:10:00,223.62,223.65,222.76,222.98,13021.0,223.62,223.65,222.76,222.98,13021.0
2022-01-28 15:20:00,222.83,224.44,222.82,223.68,57009.0,222.83,224.44,222.82,223.68,57009.0
2022-01-28 15:30:00,223.58,223.96,223.01,223.74,13080.0,223.58,223.96,223.01,223.74,13080.0
2022-01-28 15:40:00,223.84,224.84,223.66,224.77,38549.0,223.84,224.84,223.66,224.77,38549.0
2022-01-28 15:50:00,224.83,225.23,224.31,225.09,92547.0,224.83,225.23,224.31,225.09,92547.0
2022-01-31 09:30:00,223.03,226.98,222.51,226.14,30100.0,223.03,226.98,222.51,226.14,30100.0
2022-01-31 09:40:00,226.27,226.66,224.77,224.77,10725.0,226.27,226.66,224.77,224.77,10725.0
2022-01-31 09:50:00,224.81,226.35,224.24,226.33,14262.0,224.81,226.35,224.24,226.33,14262.0
2022-01-31 10:00:00,226.27,226.9,226.04,226.9,8056.0,226.27,226.9,226.04,226.9,8056.0
2022-01-31 10:10:00,227.0,227.44,226.8,227.24,9004.0,227.0,227.44,226.8,227.24,9004.0
2022-01-31 10:20:00,227.31,227.31,225.39,225.54,55429.0,227.31,227.31,225.39,225.54,55429.0
2022-01-31 10:30:00,225.83,225.84,225.18,225.39,11114.0,225.83,225.84,225.18,225.39,11114.0
2022-01-31 10:40:00,225.27,225.31,224.5,224.81,9981.0,225.27,225.31,224.5,224.81,9981.0
2022-01-31 10:50:00,224.81,225.45,224.35,224.52,22701.0,224.81,225.45,224.35,224.52,22701.0
2022-01-31 11:00:00,224.67,224.71,224.25,224.25,8612.0,224.67,224.71,224.25,224.25,8612.0
2022-01-31 11:10:00,224.16,225.35,224.0,224.37,13223.0,224.16,225.35,224.0,224.37,13223.0
2022-01-31 11:20:00,224.47,224.66,223.98,223.98,5449.0,224.47,224.66,223.98,223.98,5449.0
2022-01-31 11:30:00,224.03,224.13,223.65,223.82,24997.0,224.03,224.13,223.65,223.82,24997.0
2022-01-31 11:40:00,223.72,224.06,223.65,223.87,13934.0,223.72,224.06,223.65,223.87,13934.0
2022-01-31 11:50:00,223.85,224.46,223.85,224.22,10483.0,223.85,224.46,223.85,224.22,10483.0
2022-01-31 12:00:00,224.39,224.45,224.05,224.2,8907.0,224.39,224.45,224.05,224.2,8907.0
2022-01-31 12:10:00,224.14,224.57,224.13,224.27,6823.0,224.14,224.57,224.13,224.27,6823.0
2022-01-31 12:20:00,224.22,224.32,223.83,223.99,9627.0,224.22,224.32,223.83,223.99,9627.0
2022-01-31 12:30:00,224.07,224.25,223.75,224.12,5261.0,224.07,224.25,223.75,224.12,5261.0
2022-01-31 12:40:00,224.16,224.24,223.8,224.1,6290.0,224.16,224.24,223.8,224.1,6290.0
2022-01-31 12:50:00,223.9,224.41,223.8,224.09,4957.0,223.9,224.41,223.8,224.09,4957.0
2022-01-31 13:00:00,224.11,224.35,223.93,224.02,15256.0,224.11,224.35,223.93,224.02,15256.0
2022-01-31 13:10:00,223.96,224.32,223.87,223.97,6768.0,223.96,224.32,223.87,223.97,6768.0
2022-01-31 13:20:00,224.11,224.26,223.4,223.44,15156.0,224.11,224.26,223.4,223.44,15156.0
2022-01-31 13:30:00,223.5,223.87,223.45,223.69,10360.0,223.5,223.87,223.45,223.69,10360.0
2022-01-31 13:40:00,223.61,223.92,223.21,223.77,29304.0,223.61,223.92,223.21,223.77,29304.0
2022-01-31 13:50:00,223.77,224.03,223.71,223.94,16027.0,223.77,224.03,223.71,223.94,16027.0
2022-01-31 14:00:00,224.12,224.31,223.9,223.97,9690.0,224.12,224.31,223.9,223.97,9690.0
2022-01-31 14:10:00,223.82,224.16,223.27,223.27,13946.0,223.82,224.16,223.27,223.27,13946.0
2022-01-31 14:20:00,223.18,223.52,222.79,222.97,16233.0,223.18,223.52,222.79,222.97,16233.0
2022-01-31 14:30:00,222.97,223.13,222.88,222.9,8191.0,222.97,223.13,222.88,222.9,8191.0
2022-01-31 14:40:00,222.94,223.06,222.85,223.01,12674.0,222.94,223.06,222.85,223.01,12674.0
2022-01-31 14:50:00,223.21,223.21,222.61,222.95,8819.0,223.21,223.21,222.61,222.95,8819.0
2022-01-31 15:00:00,222.97,223.25,222.58,222.68,11012.0,222.97,223.25,222.58,222.68,11012.0
2022-01-31 15:10:00,222.68,222.68,222.05,222.22,7205.0,222.68,222.68,222.05,222.22,7205.0
2022-01-31 15:20:00,222.35,222.87,221.88,222.45,18635.0,222.35,222.87,221.88,222.45,18635.0
2022-01-31 15:30:00,222.42,222.84,222.13,222.58,35357.0,222.42,222.84,222.13,222.58,35357.0
2022-01-31 15:40:00,222.66,223.15,222.56,223.13,30923.0,222.66,223.15,222.56,223.13,30923.0
2022-01-31 15:50:00,223.24,228.01,223.15,225.99,319045.0,223.24,228.01,223.15,225.99,319045.0
2022-02-01 09:30:00,226.95,229.25,226.95,227.8,70935.0,226.95,229.25,226.95,227.8,70935.0
2022-02-01 09:40:00,227.81,229.71,227.5,229.56,21830.0,227.81,229.71,227.5,229.56,21830.0
2022-02-01 09:50:00,229.39,229.51,228.63,229.06,18332.0,229.39,229.51,228.63,229.06,18332.0
2022-02-01 10:00:00,229.08,229.67,228.34,229.44,18323.0,229.08,229.67,228.34,229.44,18323.0
2022-02-01 10:10:00,229.6,230.11,228.95,229.07,54701.0,229.6,230.11,228.95,229.07,54701.0
2022-02-01 10:20:00,229.0,229.83,229.0,229.38,16653.0,229.0,229.83,229.0,229.38,16653.0
2022-02-01 10:30:00,229.43,230.16,229.28,230.0,5418.0,229.43,230.16,229.28,230.0,5418.0
2022-02-01 10:40:00,230.3,230.64,229.87,230.51,9205.0,230.3,230.64,229.87,230.51,9205.0
2022-02-01 10:50:00,230.64,231.22,229.89,230.5,13682.0,230.64,231.22,229.89,230.5,13682.0
2022-02-01 11:00:00,230.39,230.79,229.73,230.44,5945.0,230.39,230.79,229.73,230.44,5945.0
2022-02-01 11:10:00,230.31,230.74,230.31,230.54,4106.0,230.31,230.74,230.31,230.54,4106.0
2022-02-01 11:20:00,230.46,230.57,229.7,229.8,6070.0,230.46,230.57,229.7,229.8,6070.0
2022-02-01 11:30:00,229.47,229.66,228.0,228.33,13692.0,229.47,229.66,228.0,228.33,13692.0
2022-02-01 11:40:00,228.36,228.69,227.4,227.63,4891.0,228.36,228.69,227.4,227.63,4891.0
2022-02-01 11:50:00,227.52,227.74,227.19,227.31,7974.0,227.52,227.74,227.19,227.31,7974.0
2022-02-01 12:00:00,227.36,228.75,227.14,228.47,11840.0,227.36,228.75,227.14,228.47,11840.0
2022-02-01 12:10:00,228.47,228.48,227.79,228.14,7796.0,228.47,228.48,227.79,228.14,7796.0
2022-02-01 12:20:00,228.25,228.3,227.56,228.3,9227.0,228.25,228.3,227.56,228.3,9227.0
2022-02-01 12:30:00,227.88,227.93,227.32,227.65,3310.0,227.88,227.93,227.32,227.65,3310.0
2022-02-01 12:40:00,227.6,227.66,227.32,227.63,4805.0,227.6,227.66,227.32,227.63,4805.0
2022-02-01 12:50:00,227.64,227.89,227.44,227.75,2633.0,227.64,227.89,227.44,227.75,2633.0
2022-02-01 13:00:00,227.68,227.81,227.52,227.61,8137.0,227.68,227.81,227.52,227.61,8137.0
2022-02-01 13:10:00,227.65,227.89,227.65,227.68,5311.0,227.65,227.89,227.65,227.68,5311.0
2022-02-01 13:20:00,227.72,228.16,227.69,228.07,3745.0,227.72,228.16,227.69,228.07,3745.0
2022-02-01 13:30:00,228.04,228.3,227.79,228.25,7454.0,228.04,228.3,227.79,228.25,7454.0
2022-02-01 13:40:00,228.18,228.28,228.0,228.0,2767.0,228.18,228.28,228.0,228.0,2767.0
2022-02-01 13:50:00,227.94,228.06,227.27,227.33,2404.0,227.94,228.06,227.27,227.33,2404.0
2022-02-01 14:00:00,227.56,227.79,227.36,227.46,2759.0,227.56,227.79,227.36,227.46,2759.0
2022-02-01 14:10:00,227.54,227.67,227.25,227.48,4174.0,227.54,227.67,227.25,227.48,4174.0
2022-02-01 14:20:00,227.34,227.38,227.11,227.36,3100.0,227.34,227.38,227.11,227.36,3100.0
2022-02-01 14:30:00,227.5,227.73,227.29,227.37,3533.0,227.5,227.73,227.29,227.37,3533.0
2022-02-01 14:40:00,227.4,227.92,227.4,227.79,7595.0,227.4,227.92,227.4,227.79,7595.0
2022-02-01 14:50:00,227.76,228.13,227.67,228.09,3890.0,227.76,228.13,227.67,228.09,3890.0
2022-02-01 15:00:00,227.97,228.88,227.97,228.63,4022.0,227.97,228.88,227.97,228.63,4022.0
2022-02-01 15:10:00,228.67,228.85,228.15,228.3,11919.0,228.67,228.85,228.15,228.3,11919.0
2022-02-01 15:20:00,228.3,228.58,227.94,228.48,7648.0,228.3,228.58,227.94,228.48,7648.0
2022-02-01 15:30:00,228.42,228.72,228.29,228.29,7463.0,228.42,228.72,228.29,228.29,7463.0
2022-02-01 15:40:00,228.32,229.25,228.32,229.18,19171.0,228.32,229.25,228.32,229.18,19171.0
2022-02-01 15:50:00,229.25,229.66,229.05,229.38,63963.0,229.25,229.66,229.05,229.38,63963.0
2022-02-02 09:30:00,228.67,228.77,224.3,225.47,27527.0,228.67,228.77,224.3,225.47,27527.0
2022-02-02 09:40:00,224.95,225.57,224.63,225.17,17651.0,224.95,225.57,224.63,225.17,17651.0
2022-02-02 09:50:00,225.21,225.21,223.09,223.96,16192.0,225.21,225.21,223.09,223.96,16192.0
2022-02-02 10:00:00,224.16,224.47,222.95,223.77,17189.0,224.16,224.47,222.95,223.77,17189.0
2022-02-02 10:10:00,223.53,224.16,223.52,223.96,16775.0,223.53,224.16,223.52,223.96,16775.0
2022-02-02 10:20:00,223.92,224.46,223.6,223.78,12248.0,223.92,224.46,223.6,223.78,12248.0
2022-02-02 10:30:00,223.8,223.82,222.28,222.95,22329.0,223.8,223.82,222.28,222.95,22329.0
2022-02-02 10:40:00,222.94,223.38,222.27,223.12,6956.0,222.94,223.38,222.27,223.12,6956.0
2022-02-02 10:50:00,223.18,223.8,222.7,223.8,6695.0,223.18,223.8,222.7,223.8,6695.0
2022-02-02 11:00:00,223.78,224.84,223.65,224.33,11461.0,223.78,224.84,223.65,224.33,11461.0
2022-02-02 11:10:00,224.18,224.62,223.92,224.05,7708.0,224.18,224.62,223.92,224.05,7708.0
2022-02-02 11:20:00,223.97,224.12,223.51,223.66,6219.0,223.97,224.12,223.51,223.66,6219.0
2022-02-02 11:30:00,223.65,225.56,223.32,225.38,13520.0,223.65,225.56,223.32,225.38,13520.0
2022-02-02 11:40:00,225.47,225.69,224.9,224.91,6312.0,225.47,225.69,224.9,224.91,6312.0
2022-02-02 11:50:00,224.8,225.03,224.35,224.4,4517.0,224.8,225.03,224.35,224.4,4517.0
2022-02-02 12:00:00,224.43,224.92,224.18,224.42,7643.0,224.43,224.92,224.18,224.42,7643.0
2022-02-02 12:10:00,224.82,224.85,224.49,224.6,2924.0,224.82,224.85,224.49,224.6,2924.0
2022-02-02 12:20:00,224.68,224.88,224.5,224.88,5662.0,224.68,224.88,224.5,224.88,5662.0
2022-02-02 12:30:00,224.83,225.28,224.69,225.28,6834.0,224.83,225.28,224.69,225.28,6834.0
2022-02-02 12:40:00,225.43,225.65,225.13,225.55,4869.0,225.43,225.65,225.13,225.55,4869.0
2022-02-02 12:50:00,225.59,225.67,225.39,225.63,6556.0,225.59,225.67,225.39,225.63,6556.0
2022-02-02 13:00:00,225.76,225.76,225.14,225.32,8292.0,225.76,225.76,225.14,225.32,8292.0
2022-02-02 13:10:00,225.29,225.33,224.66,224.97,5735.0,225.29,225.33,224.66,224.97,5735.0
2022-02-02 13:20:00,224.75,225.01,224.33,224.7,8417.0,224.75,225.01,224.33,224.7,8417.0
2022-02-02 13:30:00,224.67,224.84,224.41,224.42,3609.0,224.67,224.84,224.41,224.42,3609.0
2022-02-02 13:40:00,224.54,224.74,224.37,224.45,4859.0,224.54,224.74,224.37,224.45,4859.0
2022-02-02 13:50:00,224.52,224.61,224.11,224.56,6265.0,224.52,224.61,224.11,224.56,6265.0
2022-02-02 14:00:00,224.56,224.95,224.56,224.89,6465.0,224.56,224.95,224.56,224.89,6465.0
2022-02-02 14:10:00,224.92,224.96,224.19,224.52,9477.0,224.92,224.96,224.19,224.52,9477.0
2022-02-02 14:20:00,224.59,224.6,224.16,224.26,5794.0,224.59,224.6,224.16,224.26,5794.0
2022-02-02 14:30:00,224.33,224.99,224.25,224.8,10467.0,224.33,224.99,224.25,224.8,10467.0
2022-02-02 14:40:00,224.87,225.08,224.68,225.08,8261.0,224.87,225.08,224.68,225.08,8261.0
2022-02-02 14:50:00,225.03,225.48,225.03,225.32,6028.0,225.03,225.48,225.03,225.32,6028.0
2022-02-02 15:00:00,225.38,225.63,225.16,225.25,7276.0,225.38,225.63,225.16,225.25,7276.0
2022-02-02 15:10:00,225.16,225.45,224.99,225.34,13319.0,225.16,225.45,224.99,225.34,13319.0
2022-02-02 15:20:00,225.36,225.52,224.97,225.08,12773.0,225.36,225.52,224.97,225.08,12773.0
2022-02-02 15:30:00,225.1,225.56,224.85,225.19,17051.0,225.1,225.56,224.85,225.19,17051.0
2022-02-02 15:40:00,225.19,225.76,225.06,225.3,25052.0,225.19,225.76,225.06,225.3,25052.0
2022-02-02 15:50:00,225.09,225.12,224.54,224.96,68419.0,225.09,225.12,224.54,224.96,68419.0
2022-02-03 09:30:00,215.0,218.3,213.47,215.02,170976.0,215.0,218.3,213.47,215.02,170976.0
2022-02-03 09:40:00,215.52,215.57,212.91,213.38,83973.0,215.52,215.57,212.91,213.38,83973.0
2022-02-03 09:50:00,213.25,215.49,212.56,215.39,59403.0,213.25,215.49,212.56,215.39,59403.0
2022-02-03 10:00:00,215.43,218.79,215.4,217.99,58411.0,215.43,218.79,215.4,217.99,58411.0
2022-02-03 10:10:00,217.68,219.31,217.07,217.68,26810.0,217.68,219.31,217.07,217.68,26810.0
2022-02-03 10:20:00,217.71,218.73,217.4,218.11,16889.0,217.71,218.73,217.4,218.11,16889.0
2022-02-03 10:30:00,218.13,218.41,217.69,218.31,42617.0,218.13,218.41,217.69,218.31,42617.0
2022-02-03 10:40:00,218.46,218.48,217.49,218.05,23985.0,218.46,218.48,217.49,218.05,23985.0
2022-02-03 10:50:00,218.08,219.1,217.42,219.0,27481.0,218.08,219.1,217.42,219.0,27481.0
2022-02-03 11:00:00,218.95,220.59,218.37,219.83,15983.0,218.95,220.59,218.37,219.83,15983.0
2022-02-03 11:10:00,219.52,222.04,219.52,221.88,18056.0,219.52,222.04,219.52,221.88,18056.0
2022-02-03 11:20:00,222.01,222.27,220.76,220.76,20075.0,222.01,222.27,220.76,220.76,20075.0
2022-02-03 11:30:00,221.02,221.69,220.31,220.96,26710.0,221.02,221.69,220.31,220.96,26710.0
2022-02-03 11:40:00,220.89,222.1,220.48,221.97,15579.0,220.89,222.1,220.48,221.97,15579.0
2022-02-03 11:50:00,222.17,222.3,221.76,221.95,13324.0,222.17,222.3,221.76,221.95,13324.0
2022-02-03 12:00:00,221.91,222.2,221.26,221.99,14683.0,221.91,222.2,221.26,221.99,14683.0
2022-02-03 12:10:00,222.04,222.24,221.6,221.61,11566.0,222.04,222.24,221.6,221.61,11566.0
2022-02-03 12:20:00,221.46,221.62,220.59,220.8,10046.0,221.46,221.62,220.59,220.8,10046.0
2022-02-03 12:30:00,220.7,220.7,219.0,220.27,23566.0,220.7,220.7,219.0,220.27,23566.0
2022-02-03 12:40:00,220.27,220.45,219.97,220.0,9766.0,220.27,220.45,219.97,220.0,9766.0
2022-02-03 12:50:00,220.1,220.72,219.89,220.72,7392.0,220.1,220.72,219.89,220.72,7392.0
2022-02-03 13:00:00,220.67,222.07,220.61,221.22,23003.0,220.67,222.07,220.61,221.22,23003.0
2022-02-03 13:10:00,221.04,222.16,220.49,222.13,11057.0,221.04,222.16,220.49,222.13,11057.0
2022-02-03 13:20:00,222.03,222.8,222.0,222.67,13606.0,222.03,222.8,222.0,222.67,13606.0
2022-02-03 13:30:00,222.77,223.14,221.79,222.43,14027.0,222.77,223.14,221.79,222.43,14027.0
2022-02-03 13:40:00,222.54,222.7,221.87,222.13,6334.0,222.54,222.7,221.87,222.13,6334.0
2022-02-03 13:50:00,221.79,222.26,221.7,222.16,6783.0,221.79,222.26,221.7,222.16,6783.0
2022-02-03 14:00:00,222.06,222.73,222.05,222.37,8642.0,222.06,222.73,222.05,222.37,8642.0
2022-02-03 14:10:00,222.42,222.42,221.82,222.11,7788.0,222.42,222.42,221.82,222.11,7788.0
2022-02-03 14:20:00,221.98,222.04,221.59,221.82,10192.0,221.98,222.04,221.59,221.82,10192.0
2022-02-03 14:30:00,221.63,221.72,221.07,221.26,8977.0,221.63,221.72,221.07,221.26,8977.0
2022-02-03 14:40:00,221.19,221.36,220.47,220.69,12281.0,221.19,221.36,220.47,220.69,12281.0
2022-02-03 14:50:00,220.68,220.94,219.96,220.94,11179.0,220.68,220.94,219.96,220.94,11179.0
2022-02-03 15:00:00,221.06,221.06,219.55,219.77,12868.0,221.06,221.06,219.55,219.77,12868.0
2022-02-03 15:10:00,219.83,220.63,219.74,220.43,14452.0,219.83,220.63,219.74,220.43,14452.0
2022-02-03 15:20:00,220.47,220.67,220.0,220.48,24894.0,220.47,220.67,220.0,220.48,24894.0
2022-02-03 15:30:00,220.48,220.87,220.27,220.74,19345.0,220.48,220.87,220.27,220.74,19345.0
2022-02-03 15:40:00,220.68,221.34,220.57,220.87,26153.0,220.68,221.34,220.57,220.87,26153.0
2022-02-03 15:50:00,220.83,221.21,220.16,220.16,118390.0,220.83,221.21,220.16,220.16,118390.0
2022-02-04 09:30:00,215.3,220.45,215.3,219.27,34665.0,215.3,220.45,215.3,219.27,34665.0
2022-02-04 09:40:00,219.27,219.36,217.42,217.43,14806.0,219.27,219.36,217.42,217.43,14806.0
2022-02-04 09:50:00,217.51,218.12,216.9,217.92,5448.0,217.51,218.12,216.9,217.92,5448.0
2022-02-04 10:00:00,218.12,218.66,216.87,216.96,10916.0,218.12,218.66,216.87,216.96,10916.0
2022-02-04 10:10:00,216.54,217.48,216.05,216.86,6185.0,216.54,217.48,216.05,216.86,6185.0
2022-02-04 10:20:00,216.72,216.88,215.64,215.8,16586.0,216.72,216.88,215.64,215.8,16586.0
2022-02-04 10:30:00,215.76,217.31,215.41,216.07,15377.0,215.76,217.31,215.41,216.07,15377.0
2022-02-04 10:40:00,216.47,216.47,215.5,215.59,20040.0,216.47,216.47,215.5,215.59,20040.0
2022-02-04 10:50:00,215.49,215.96,215.27,215.88,10809.0,215.49,215.96,215.27,215.88,10809.0
2022-02-04 11:00:00,215.76,216.94,215.65,216.81,14247.0,215.76,216.94,215.65,216.81,14247.0
2022-02-04 11:10:00,216.95,217.07,216.03,216.21,11016.0,216.95,217.07,216.03,216.21,11016.0
2022-02-04 11:20:00,216.05,218.23,216.01,218.0,16135.0,216.05,218.23,216.01,218.0,16135.0
2022-02-04 11:30:00,218.28,220.16,218.25,219.78,21342.0,218.28,220.16,218.25,219.78,21342.0
2022-02-04 11:40:00,219.8,219.86,218.77,219.5,10430.0,219.8,219.86,218.77,219.5,10430.0
2022-02-04 11:50:00,219.51,220.85,219.3,220.16,18408.0,219.51,220.85,219.3,220.16,18408.0
2022-02-04 12:00:00,220.07,220.51,219.71,220.49,4811.0,220.07,220.51,219.71,220.49,4811.0
2022-02-04 12:10:00,220.41,220.76,220.07,220.73,5278.0,220.41,220.76,220.07,220.73,5278.0
2022-02-04 12:20:00,220.77,220.8,220.12,220.38,12280.0,220.77,220.8,220.12,220.38,12280.0
2022-02-04 12:30:00,220.47,220.79,220.04,220.7,5343.0,220.47,220.79,220.04,220.7,5343.0
2022-02-04 12:40:00,220.78,220.79,219.5,219.52,9837.0,220.78,220.79,219.5,219.52,9837.0
2022-02-04 12:50:00,219.46,220.53,219.38,220.53,5762.0,219.46,220.53,219.38,220.53,5762.0
2022-02-04 13:00:00,220.4,221.17,220.39,221.0,12293.0,220.4,221.17,220.39,221.0,12293.0
2022-02-04 13:10:00,221.06,221.25,220.19,220.54,9926.0,221.06,221.25,220.19,220.54,9926.0
2022-02-04 13:20:00,220.61,221.3,220.33,221.3,8429.0,220.61,221.3,220.33,221.3,8429.0
2022-02-04 13:30:00,221.41,222.08,221.34,222.0,9523.0,221.41,222.08,221.34,222.0,9523.0
2022-02-04 13:40:00,222.08,222.28,221.7,222.16,7042.0,222.08,222.28,221.7,222.16,7042.0
2022-02-04 13:50:00,222.25,222.44,221.79,221.86,6771.0,222.25,222.44,221.79,221.86,6771.0
2022-02-04 14:00:00,221.96,222.2,221.64,221.87,8100.0,221.96,222.2,221.64,221.87,8100.0
2022-02-04 14:10:00,221.88,222.14,221.56,221.59,10979.0,221.88,222.14,221.56,221.59,10979.0
2022-02-04 14:20:00,221.69,221.8,221.42,221.76,4465.0,221.69,221.8,221.42,221.76,4465.0
2022-02-04 14:30:00,221.64,222.12,221.59,222.1,7253.0,221.64,222.12,221.59,222.1,7253.0
2022-02-04 14:40:00,221.99,222.41,221.86,222.35,7851.0,221.99,222.41,221.86,222.35,7851.0
2022-02-04 14:50:00,222.32,222.85,221.83,222.44,17574.0,222.32,222.85,221.83,222.44,17574.0
2022-02-04 15:00:00,222.29,222.83,222.28,222.74,9932.0,222.29,222.83,222.28,222.74,9932.0
2022-02-04 15:10:00,222.6,223.1,222.38,222.58,13219.0,222.6,223.1,222.38,222.58,13219.0
2022-02-04 15:20:00,222.69,222.81,222.28,222.5,10795.0,222.69,222.81,222.28,222.5,10795.0
2022-02-04 15:30:00,222.57,222.57,221.0,221.09,38322.0,222.57,222.57,221.0,221.09,38322.0
2022-02-04 15:40:00,221.04,221.56,220.91,221.33,31226.0,221.04,221.56,220.91,221.33,31226.0
2022-02-04 15:50:00,221.57,222.04,220.75,221.38,84887.0,221.57,222.04,220.75,221.38,84887.0
2022-02-07 09:30:00,220.74,221.66,220.24,221.06,20902.0,220.74,221.66,220.24,221.06,20902.0
2022-02-07 09:40:00,220.71,221.26,220.06,220.43,10173.0,220.71,221.26,220.06,220.43,10173.0
2022-02-07 09:50:00,220.54,221.49,220.11,220.92,10421.0,220.54,221.49,220.11,220.92,10421.0
2022-02-07 10:00:00,220.97,221.69,220.05,220.39,12995.0,220.97,221.69,220.05,220.39,12995.0
2022-02-07 10:10:00,220.33,220.71,219.46,219.56,5673.0,220.33,220.71,219.46,219.56,5673.0
2022-02-07 10:20:00,219.5,219.9,219.39,219.78,6104.0,219.5,219.9,219.39,219.78,6104.0
2022-02-07 10:30:00,219.7,220.34,219.59,220.01,6525.0,219.7,220.34,219.59,220.01,6525.0
2022-02-07 10:40:00,220.06,220.64,219.85,220.28,4894.0,220.06,220.64,219.85,220.28,4894.0
2022-02-07 10:50:00,220.24,220.49,219.84,220.43,12014.0,220.24,220.49,219.84,220.43,12014.0
2022-02-07 11:00:00,220.53,221.18,220.53,220.72,5737.0,220.53,221.18,220.53,220.72,5737.0
2022-02-07 11:10:00,220.75,221.23,220.75,221.04,4864.0,220.75,221.23,220.75,221.04,4864.0
2022-02-07 11:20:00,221.18,221.8,221.1,221.39,36155.0,221.18,221.8,221.1,221.39,36155.0
2022-02-07 11:30:00,221.53,221.53,220.47,220.47,6326.0,221.53,221.53,220.47,220.47,6326.0
2022-02-07 11:40:00,220.42,220.64,220.3,220.53,3970.0,220.42,220.64,220.3,220.53,3970.0
2022-02-07 11:50:00,220.38,220.82,220.25,220.8,3104.0,220.38,220.82,220.25,220.8,3104.0
2022-02-07 12:00:00,220.24,220.61,220.21,220.59,2545.0,220.24,220.61,220.21,220.59,2545.0
2022-02-07 12:10:00,220.46,220.73,220.33,220.73,3841.0,220.46,220.73,220.33,220.73,3841.0
2022-02-07 12:20:00,220.76,221.13,220.43,220.84,4232.0,220.76,221.13,220.43,220.84,4232.0
2022-02-07 12:30:00,220.61,221.2,220.61,220.95,3500.0,220.61,221.2,220.61,220.95,3500.0
2022-02-07 12:40:00,220.93,221.72,220.87,221.53,2310.0,220.93,221.72,220.87,221.53,2310.0
2022-02-07 12:50:00,221.52,221.88,221.44,221.46,6886.0,221.52,221.88,221.44,221.46,6886.0
2022-02-07 13:00:00,221.54,222.02,221.34,221.95,8414.0,221.54,222.02,221.34,221.95,8414.0
2022-02-07 13:10:00,221.83,222.23,221.79,221.98,8821.0,221.83,222.23,221.79,221.98,8821.0
2022-02-07 13:20:00,222.03,222.21,221.88,222.09,5396.0,222.03,222.21,221.88,222.09,5396.0
2022-02-07 13:30:00,222.28,222.36,221.99,222.12,10186.0,222.28,222.36,221.99,222.12,10186.0
2022-02-07 13:40:00,222.05,222.24,221.81,221.88,6708.0,222.05,222.24,221.81,221.88,6708.0
2022-02-07 13:50:00,221.96,222.15,221.25,222.05,15548.0,221.96,222.15,221.25,222.05,15548.0
2022-02-07 14:00:00,222.18,222.43,222.02,222.38,8831.0,222.18,222.43,222.02,222.38,8831.0
2022-02-07 14:10:00,222.43,222.98,222.43,222.82,15301.0,222.43,222.98,222.43,222.82,15301.0
2022-02-07 14:20:00,222.8,223.11,222.68,223.03,9871.0,222.8,223.11,222.68,223.03,9871.0
2022-02-07 14:30:00,223.13,223.16,222.86,222.87,4600.0,223.13,223.16,222.86,222.87,4600.0
2022-02-07 14:40:00,222.92,223.05,222.54,222.69,7904.0,222.92,223.05,222.54,222.69,7904.0
2022-02-07 14:50:00,222.68,223.03,222.68,222.89,4027.0,222.68,223.03,222.68,222.89,4027.0
2022-02-07 15:00:00,222.77,223.23,222.77,223.11,4065.0,222.77,223.23,222.77,223.11,4065.0
2022-02-07 15:10:00,223.18,223.43,223.17,223.25,6331.0,223.18,223.43,223.17,223.25,6331.0
2022-02-07 15:20:00,223.24,223.25,222.42,222.46,6181.0,223.24,223.25,222.42,222.46,6181.0
2022-02-07 15:30:00,222.64,222.81,221.75,222.06,8431.0,222.64,222.81,221.75,222.06,8431.0
2022-02-07 15:40:00,221.96,222.08,221.26,221.26,8943.0,221.96,222.08,221.26,221.26,8943.0
2022-02-07 15:50:00,221.39,221.81,220.94,221.3,47412.0,221.39,221.81,220.94,221.3,47412.0
2022-02-08 09:30:00,221.25,221.25,219.45,219.61,18150.0,221.25,221.25,219.45,219.61,18150.0
2022-02-08 09:40:00,219.62,219.93,218.56,219.12,8975.0,219.62,219.93,218.56,219.12,8975.0
2022-02-08 09:50:00,219.05,219.41,217.38,217.38,11994.0,219.05,219.41,217.38,217.38,11994.0
2022-02-08 10:00:00,217.28,218.38,216.9,218.31,15087.0,217.28,218.38,216.9,218.31,15087.0
2022-02-08 10:10:00,218.33,218.73,217.82,218.47,7852.0,218.33,218.73,217.82,218.47,7852.0
2022-02-08 10:20:00,218.56,219.5,218.56,219.24,9745.0,218.56,219.5,218.56,219.24,9745.0
2022-02-08 10:30:00,219.3,220.3,218.89,220.22,9742.0,219.3,220.3,218.89,220.22,9742.0
2022-02-08 10:40:00,220.29,220.98,220.11,220.73,6117.0,220.29,220.98,220.11,220.73,6117.0
2022-02-08 10:50:00,220.83,221.29,220.83,221.02,7945.0,220.83,221.29,220.83,221.02,7945.0
2022-02-08 11:00:00,220.86,221.56,220.86,221.13,7453.0,220.86,221.56,220.86,221.13,7453.0
2022-02-08 11:10:00,221.13,221.68,221.0,221.25,12224.0,221.13,221.68,221.0,221.25,12224.0
2022-02-08 11:20:00,221.41,222.11,221.41,221.93,6865.0,221.41,222.11,221.41,221.93,6865.0
2022-02-08 11:30:00,221.97,221.97,221.53,221.56,4700.0,221.97,221.97,221.53,221.56,4700.0
2022-02-08 11:40:00,221.6,222.03,221.6,221.97,5335.0,221.6,222.03,221.6,221.97,5335.0
2022-02-08 11:50:00,221.85,222.19,221.81,222.1,3702.0,221.85,222.19,221.81,222.1,3702.0
2022-02-08 12:00:00,222.37,222.78,221.86,221.87,8183.0,222.37,222.78,221.86,221.87,8183.0
2022-02-08 12:10:00,221.79,222.12,221.7,222.12,7040.0,221.79,222.12,221.7,222.12,7040.0
2022-02-08 12:20:00,222.17,222.45,222.02,222.43,6520.0,222.17,222.45,222.02,222.43,6520.0
2022-02-08 12:30:00,222.49,222.87,222.46,222.85,3973.0,222.49,222.87,222.46,222.85,3973.0
2022-02-08 12:40:00,222.85,222.91,222.66,222.85,6183.0,222.85,222.91,222.66,222.85,6183.0
2022-02-08 12:50:00,222.75,223.11,222.68,223.0,7835.0,222.75,223.11,222.68,223.0,7835.0
2022-02-08 13:00:00,223.01,223.16,222.91,222.92,6753.0,223.01,223.16,222.91,222.92,6753.0
2022-02-08 13:10:00,223.01,223.38,222.74,223.38,5578.0,223.01,223.38,222.74,223.38,5578.0
2022-02-08 13:20:00,223.24,223.25,222.8,222.9,5133.0,223.24,223.25,222.8,222.9,5133.0
2022-02-08 13:30:00,222.96,223.28,222.9,223.16,6418.0,222.96,223.28,222.9,223.16,6418.0
2022-02-08 13:40:00,223.21,223.22,222.79,222.96,3898.0,223.21,223.22,222.79,222.96,3898.0
2022-02-08 13:50:00,222.88,222.9,222.61,222.76,4370.0,222.88,222.9,222.61,222.76,4370.0
2022-02-08 14:00:00,222.87,222.94,222.63,222.63,3133.0,222.87,222.94,222.63,222.63,3133.0
2022-02-08 14:10:00,222.6,222.6,221.72,221.73,2929.0,222.6,222.6,221.72,221.73,2929.0
2022-02-08 14:20:00,221.66,221.72,221.0,221.01,4392.0,221.66,221.72,221.0,221.01,4392.0
2022-02-08 14:30:00,221.07,221.15,220.7,220.7,5277.0,221.07,221.15,220.7,220.7,5277.0
2022-02-08 14:40:00,220.63,221.09,220.63,221.09,2700.0,220.63,221.09,220.63,221.09,2700.0
2022-02-08 14:50:00,221.07,221.65,220.93,221.63,7151.0,221.07,221.65,220.93,221.63,7151.0
2022-02-08 15:00:00,221.51,221.56,221.01,221.23,4055.0,221.51,221.56,221.01,221.23,4055.0
2022-02-08 15:10:00,221.29,222.13,221.29,221.75,4387.0,221.29,222.13,221.29,221.75,4387.0
2022-02-08 15:20:00,221.8,221.8,221.22,221.43,7166.0,221.8,221.8,221.22,221.43,7166.0
2022-02-08 15:30:00,221.51,222.19,221.45,222.11,6628.0,221.51,222.19,221.45,222.11,6628.0
2022-02-08 15:40:00,222.19,222.61,221.8,222.41,15585.0,222.19,222.61,221.8,222.41,15585.0
2022-02-08 15:50:00,222.43,222.81,222.26,222.26,28513.0,222.43,222.81,222.26,222.26,28513.0
2022-02-09 09:30:00,223.82,224.87,222.2,223.19,20430.0,223.82,224.87,222.2,223.19,20430.0
2022-02-09 09:40:00,223.48,224.64,222.55,222.55,8299.0,223.48,224.64,222.55,222.55,8299.0
2022-02-09 09:50:00,222.59,223.63,222.59,223.22,13164.0,222.59,223.63,222.59,223.22,13164.0
2022-02-09 10:00:00,223.21,223.96,223.15,223.81,5384.0,223.21,223.96,223.15,223.81,5384.0
2022-02-09 10:10:00,224.0,224.14,223.27,223.72,5235.0,224.0,224.14,223.27,223.72,5235.0
2022-02-09 10:20:00,223.83,224.09,223.63,224.09,5070.0,223.83,224.09,223.63,224.09,5070.0
2022-02-09 10:30:00,224.05,224.58,224.0,224.56,7337.0,224.05,224.58,224.0,224.56,7337.0
2022-02-09 10:40:00,224.59,224.74,223.99,224.5,6457.0,224.59,224.74,223.99,224.5,6457.0
2022-02-09 10:50:00,224.69,225.43,224.67,225.43,6664.0,224.69,225.43,224.67,225.43,6664.0
2022-02-09 11:00:00,225.52,226.0,225.28,225.28,9803.0,225.52,226.0,225.28,225.28,9803.0
2022-02-09 11:10:00,225.4,225.77,225.24,225.54,9601.0,225.4,225.77,225.24,225.54,9601.0
2022-02-09 11:20:00,225.54,226.14,225.5,226.01,58280.0,225.54,226.14,225.5,226.01,58280.0
2022-02-09 11:30:00,226.01,226.7,225.94,226.62,11420.0,226.01,226.7,225.94,226.62,11420.0
2022-02-09 11:40:00,226.63,227.67,226.51,227.67,12734.0,226.63,227.67,226.51,227.67,12734.0
2022-02-09 11:50:00,227.58,227.77,227.29,227.43,4082.0,227.58,227.77,227.29,227.43,4082.0
2022-02-09 12:00:00,227.34,227.51,226.98,227.51,7013.0,227.34,227.51,226.98,227.51,7013.0
2022-02-09 12:10:00,227.36,227.5,227.09,227.49,2741.0,227.36,227.5,227.09,227.49,2741.0
2022-02-09 12:20:00,227.47,227.9,227.38,227.62,9817.0,227.47,227.9,227.38,227.62,9817.0
2022-02-09 12:30:00,227.7,228.17,227.58,227.73,7015.0,227.7,228.17,227.58,227.73,7015.0
2022-02-09 12:40:00,227.72,228.53,227.72,228.47,4699.0,227.72,228.53,227.72,228.47,4699.0
2022-02-09 12:50:00,228.38,228.5,227.86,228.1,9142.0,228.38,228.5,227.86,228.1,9142.0
2022-02-09 13:00:00,228.07,228.17,227.16,227.16,7166.0,228.07,228.17,227.16,227.16,7166.0
2022-02-09 13:10:00,227.21,227.23,226.49,226.95,12646.0,227.21,227.23,226.49,226.95,12646.0
2022-02-09 13:20:00,227.07,227.26,226.91,226.96,7843.0,227.07,227.26,226.91,226.96,7843.0
2022-02-09 13:30:00,227.02,227.23,226.91,226.94,3251.0,227.02,227.23,226.91,226.94,3251.0
2022-02-09 13:40:00,226.98,227.45,226.93,227.33,5321.0,226.98,227.45,226.93,227.33,5321.0
2022-02-09 13:50:00,227.36,227.63,227.28,227.4,5259.0,227.36,227.63,227.28,227.4,5259.0
2022-02-09 14:00:00,227.48,227.52,227.21,227.33,3600.0,227.48,227.52,227.21,227.33,3600.0
2022-02-09 14:10:00,227.35,227.41,227.12,227.41,2937.0,227.35,227.41,227.12,227.41,2937.0
2022-02-09 14:20:00,227.34,227.44,227.16,227.29,4825.0,227.34,227.44,227.16,227.29,4825.0
2022-02-09 14:30:00,227.24,227.4,227.02,227.27,2764.0,227.24,227.4,227.02,227.27,2764.0
2022-02-09 14:40:00,227.35,227.35,227.11,227.11,4162.0,227.35,227.35,227.11,227.11,4162.0
2022-02-09 14:50:00,227.11,227.2,226.81,227.0,7084.0,227.11,227.2,226.81,227.0,7084.0
2022-02-09 15:00:00,226.97,227.1,226.63,226.72,10530.0,226.97,227.1,226.63,226.72,10530.0
2022-02-09 15:10:00,226.77,226.99,226.71,226.96,8214.0,226.77,226.99,226.71,226.96,8214.0
2022-02-09 15:20:00,226.94,227.12,226.57,227.02,7339.0,226.94,227.12,226.57,227.02,7339.0
2022-02-09 15:30:00,227.05,227.32,227.05,227.11,17644.0,227.05,227.32,227.05,227.11,17644.0
2022-02-09 15:40:00,227.12,227.14,226.53,226.63,23562.0,227.12,227.14,226.53,226.63,23562.0
2022-02-09 15:50:00,226.73,226.93,226.44,226.91,55907.0,226.73,226.93,226.44,226.91,55907.0
2022-02-10 09:30:00,224.69,224.69,221.75,223.61,28137.0,224.69,224.69,221.75,223.61,28137.0
2022-02-10 09:40:00,223.37,226.78,223.37,226.11,18535.0,223.37,226.78,223.37,226.11,18535.0
2022-02-10 09:50:00,225.97,226.02,224.77,225.0,23795.0,225.97,226.02,224.77,225.0,23795.0
2022-02-10 10:00:00,225.21,225.28,224.47,224.81,21935.0,225.21,225.28,224.47,224.81,21935.0
2022-02-10 10:10:00,224.95,225.17,224.47,224.9,12213.0,224.95,225.17,224.47,224.9,12213.0
2022-02-10 10:20:00,224.89,225.1,224.23,224.24,10851.0,224.89,225.1,224.23,224.24,10851.0
2022-02-10 10:30:00,224.22,224.62,224.0,224.57,8482.0,224.22,224.62,224.0,224.57,8482.0
2022-02-10 10:40:00,224.76,225.34,224.49,225.34,9707.0,224.76,225.34,224.49,225.34,9707.0
2022-02-10 10:50:00,225.21,225.95,224.96,225.89,9742.0,225.21,225.95,224.96,225.89,9742.0
2022-02-10 11:00:00,225.78,226.81,225.26,226.81,14535.0,225.78,226.81,225.26,226.81,14535.0
2022-02-10 11:10:00,226.69,226.74,225.97,225.97,15936.0,226.69,226.74,225.97,225.97,15936.0
2022-02-10 11:20:00,225.82,225.82,223.86,224.03,6057.0,225.82,225.82,223.86,224.03,6057.0
2022-02-10 11:30:00,223.96,224.32,223.91,224.09,7733.0,223.96,224.32,223.91,224.09,7733.0
2022-02-10 11:40:00,224.03,224.82,223.87,224.75,5929.0,224.03,224.82,223.87,224.75,5929.0
2022-02-10 11:50:00,224.62,225.14,224.43,225.0,4823.0,224.62,225.14,224.43,225.0,4823.0
2022-02-10 12:00:00,225.01,225.37,224.93,225.28,4500.0,225.01,225.37,224.93,225.28,4500.0
2022-02-10 12:10:00,225.39,225.76,225.39,225.65,4521.0,225.39,225.76,225.39,225.65,4521.0
2022-02-10 12:20:00,225.83,226.24,225.37,226.03,5547.0,225.83,226.24,225.37,226.03,5547.0
2022-02-10 12:30:00,226.05,226.9,225.97,226.86,6932.0,226.05,226.9,225.97,226.86,6932.0
2022-02-10 12:40:00,226.82,226.97,225.51,225.87,20867.0,226.82,226.97,225.51,225.87,20867.0
2022-02-10 12:50:00,225.41,225.7,225.15,225.5,3315.0,225.41,225.7,225.15,225.5,3315.0
2022-02-10 13:00:00,225.6,225.75,225.34,225.65,4582.0,225.6,225.75,225.34,225.65,4582.0
2022-02-10 13:10:00,225.58,226.06,225.37,225.49,11836.0,225.58,226.06,225.37,225.49,11836.0
2022-02-10 13:20:00,225.31,225.57,224.82,224.82,7067.0,225.31,225.57,224.82,224.82,7067.0
2022-02-10 13:30:00,224.76,225.1,224.57,225.03,13131.0,224.76,225.1,224.57,225.03,13131.0
2022-02-10 13:40:00,225.16,225.16,224.35,224.49,4378.0,225.16,225.16,224.35,224.49,4378.0
2022-02-10 13:50:00,224.75,224.76,224.16,224.31,3134.0,224.75,224.76,224.16,224.31,3134.0
2022-02-10 14:00:00,224.52,224.52,223.74,224.1,6957.0,224.52,224.52,223.74,224.1,6957.0
2022-02-10 14:10:00,224.19,224.28,223.71,223.72,11258.0,224.19,224.28,223.71,223.72,11258.0
2022-02-10 14:20:00,223.86,224.11,223.55,223.69,4894.0,223.86,224.11,223.55,223.69,4894.0
2022-02-10 14:30:00,223.96,224.34,223.81,224.18,11604.0,223.96,224.34,223.81,224.18,11604.0
2022-02-10 14:40:00,224.25,224.35,223.78,223.78,13601.0,224.25,224.35,223.78,223.78,13601.0
2022-02-10 14:50:00,223.89,224.08,222.16,222.36,26538.0,223.89,224.08,222.16,222.36,26538.0
2022-02-10 15:00:00,222.35,222.53,221.8,222.53,26174.0,222.35,222.53,221.8,222.53,26174.0
2022-02-10 15:10:00,222.53,222.59,221.52,221.66,10099.0,222.53,222.59,221.52,221.66,10099.0
2022-02-10 15:20:00,221.77,222.01,221.32,221.42,19643.0,221.77,222.01,221.32,221.42,19643.0
2022-02-10 15:30:00,221.08,221.09,219.94,220.27,23777.0,221.08,221.09,219.94,220.27,23777.0
2022-02-10 15:40:00,220.33,220.44,219.37,219.47,21971.0,220.33,220.44,219.37,219.47,21971.0
2022-02-10 15:50:00,219.46,220.69,219.03,220.03,70042.0,219.46,220.69,219.03,220.03,70042.0
2022-02-11 09:30:00,219.24,219.94,218.5,219.52,21423.0,219.24,219.94,218.5,219.52,21423.0
2022-02-11 09:40:00,219.58,221.58,219.58,220.08,29008.0,219.58,221.58,219.58,220.08,29008.0
2022-02-11 09:50:00,220.24,220.47,219.13,219.42,20819.0,220.24,220.47,219.13,219.42,20819.0
2022-02-11 10:00:00,219.43,219.64,218.51,218.54,24591.0,219.43,219.64,218.51,218.54,24591.0
2022-02-11 10:10:00,218.61,219.8,218.3,219.8,27942.0,218.61,219.8,218.3,219.8,27942.0
2022-02-11 10:20:00,219.78,220.03,219.37,219.6,7513.0,219.78,220.03,219.37,219.6,7513.0
2022-02-11 10:30:00,219.64,219.72,218.72,218.83,10104.0,219.64,219.72,218.72,218.83,10104.0
2022-02-11 10:40:00,218.9,219.09,218.52,218.87,5309.0,218.9,219.09,218.52,218.87,5309.0
2022-02-11 10:50:00,218.87,219.03,218.29,218.38,11226.0,218.87,219.03,218.29,218.38,11226.0
2022-02-11 11:00:00,218.3,218.46,218.0,218.0,9450.0,218.3,218.46,218.0,218.0,9450.0
2022-02-11 11:10:00,217.97,217.97,216.39,216.5,16393.0,217.97,217.97,216.39,216.5,16393.0
2022-02-11 11:20:00,216.6,217.64,216.3,217.13,14976.0,216.6,217.64,216.3,217.13,14976.0
2022-02-11 11:30:00,217.11,218.45,217.09,218.35,15934.0,217.11,218.45,217.09,218.35,15934.0
2022-02-11 11:40:00,218.33,218.39,217.33,217.33,5035.0,218.33,218.39,217.33,217.33,5035.0
2022-02-11 11:50:00,217.37,217.45,217.01,217.25,5563.0,217.37,217.45,217.01,217.25,5563.0
2022-02-11 12:00:00,217.16,217.93,217.05,217.59,4313.0,217.16,217.93,217.05,217.59,4313.0
2022-02-11 12:10:00,217.59,217.93,217.4,217.4,2898.0,217.59,217.93,217.4,217.4,2898.0
2022-02-11 12:20:00,217.48,217.6,217.3,217.55,1768.0,217.48,217.6,217.3,217.55,1768.0
2022-02-11 12:30:00,217.43,217.61,217.42,217.43,3223.0,217.43,217.61,217.42,217.43,3223.0
2022-02-11 12:40:00,217.36,217.84,217.32,217.56,4830.0,217.36,217.84,217.32,217.56,4830.0
2022-02-11 12:50:00,217.65,217.65,217.08,217.27,3169.0,217.65,217.65,217.08,217.27,3169.0
2022-02-11 13:00:00,217.41,217.5,217.17,217.5,5164.0,217.41,217.5,217.17,217.5,5164.0
2022-02-11 13:10:00,217.55,217.6,217.27,217.43,4800.0,217.55,217.6,217.27,217.43,4800.0
2022-02-11 13:20:00,217.43,217.86,217.43,217.8,9188.0,217.43,217.86,217.43,217.8,9188.0
2022-02-11 13:30:00,217.8,217.82,216.25,216.25,17022.0,217.8,217.82,216.25,216.25,17022.0
2022-02-11 13:40:00,216.29,216.6,215.25,215.6,11425.0,216.29,216.6,215.25,215.6,11425.0
2022-02-11 13:50:00,215.44,215.65,215.21,215.57,5241.0,215.44,215.65,215.21,215.57,5241.0
2022-02-11 14:00:00,215.85,216.22,215.3,215.79,10870.0,215.85,216.22,215.3,215.79,10870.0
2022-02-11 14:10:00,215.86,216.97,215.65,216.61,3247.0,215.86,216.97,215.65,216.61,3247.0
2022-02-11 14:20:00,216.53,216.81,215.55,215.55,3411.0,216.53,216.81,215.55,215.55,3411.0
2022-02-11 14:30:00,215.95,216.57,215.51,215.71,4181.0,215.95,216.57,215.51,215.71,4181.0
2022-02-11 14:40:00,215.51,215.81,214.11,214.83,17000.0,215.51,215.81,214.11,214.83,17000.0
2022-02-11 14:50:00,214.84,215.28,214.29,215.01,13197.0,214.84,215.28,214.29,215.01,13197.0
2022-02-11 15:00:00,215.31,216.24,215.29,215.29,5788.0,215.31,216.24,215.29,215.29,5788.0
2022-02-11 15:10:00,215.46,215.57,214.7,214.7,7092.0,215.46,215.57,214.7,214.7,7092.0
2022-02-11 15:20:00,214.59,215.28,214.5,214.58,21856.0,214.59,215.28,214.5,214.58,21856.0
2022-02-11 15:30:00,214.78,215.01,214.47,214.83,14453.0,214.78,215.01,214.47,214.83,14453.0
2022-02-11 15:40:00,214.75,215.57,214.32,215.39,24734.0,214.75,215.57,214.32,215.39,24734.0
2022-02-11 15:50:00,215.52,215.52,214.34,214.5,56696.0,215.52,215.52,214.34,214.5,56696.0
2022-02-14 09:30:00,214.87,215.37,213.16,214.87,21921.0,214.87,215.37,213.16,214.87,21921.0
2022-02-14 09:40:00,214.87,215.23,213.18,213.54,7524.0,214.87,215.23,213.18,213.54,7524.0
2022-02-14 09:50:00,213.83,214.8,213.59,214.18,10772.0,213.83,214.8,213.59,214.18,10772.0
2022-02-14 10:00:00,214.3,214.3,213.28,213.43,11245.0,214.3,214.3,213.28,213.43,11245.0
2022-02-14 10:10:00,213.42,213.82,213.11,213.47,11910.0,213.42,213.82,213.11,213.47,11910.0
2022-02-14 10:20:00,213.49,214.1,213.25,213.36,13203.0,213.49,214.1,213.25,213.36,13203.0
2022-02-14 10:30:00,213.32,213.46,212.64,212.64,21284.0,213.32,213.46,212.64,212.64,21284.0
2022-02-14 10:40:00,212.83,213.1,212.71,212.9,4869.0,212.83,213.1,212.71,212.9,4869.0
2022-02-14 10:50:00,213.19,213.21,212.56,212.59,10743.0,213.19,213.21,212.56,212.59,10743.0
2022-02-14 11:00:00,212.5,212.53,211.56,211.63,16436.0,212.5,212.53,211.56,211.63,16436.0
2022-02-14 11:10:00,211.7,212.3,211.28,212.17,8643.0,211.7,212.3,211.28,212.17,8643.0
2022-02-14 11:20:00,212.11,212.87,211.8,212.72,14290.0,212.11,212.87,211.8,212.72,14290.0
2022-02-14 11:30:00,212.8,212.83,212.23,212.65,7812.0,212.8,212.83,212.23,212.65,7812.0
2022-02-14 11:40:00,212.47,213.17,212.41,213.06,11483.0,212.47,213.17,212.41,213.06,11483.0
2022-02-14 11:50:00,213.16,213.5,212.46,212.86,14185.0,213.16,213.5,212.46,212.86,14185.0
2022-02-14 12:00:00,212.85,213.05,212.65,212.73,2900.0,212.85,213.05,212.65,212.73,2900.0
2022-02-14 12:10:00,212.93,213.64,212.83,212.88,8196.0,212.93,213.64,212.83,212.88,8196.0
2022-02-14 12:20:00,213.02,213.02,212.64,212.8,2759.0,213.02,213.02,212.64,212.8,2759.0
2022-02-14 12:30:00,213.19,213.7,213.19,213.65,8931.0,213.19,213.7,213.19,213.65,8931.0
2022-02-14 12:40:00,213.71,214.18,213.71,214.14,4168.0,213.71,214.18,213.71,214.14,4168.0
2022-02-14 12:50:00,214.16,215.06,214.01,214.32,14530.0,214.16,215.06,214.01,214.32,14530.0
2022-02-14 13:00:00,214.46,214.81,214.31,214.7,4313.0,214.46,214.81,214.31,214.7,4313.0
2022-02-14 13:10:00,214.8,214.97,214.64,214.72,4346.0,214.8,214.97,214.64,214.72,4346.0
2022-02-14 13:20:00,214.72,214.75,214.29,214.39,5580.0,214.72,214.75,214.29,214.39,5580.0
2022-02-14 13:30:00,214.29,214.45,213.73,214.45,2979.0,214.29,214.45,213.73,214.45,2979.0
2022-02-14 13:40:00,214.45,214.45,213.47,213.6,5610.0,214.45,214.45,213.47,213.6,5610.0
2022-02-14 13:50:00,213.46,213.48,212.93,213.01,5535.0,213.46,213.48,212.93,213.01,5535.0
2022-02-14 14:00:00,212.99,213.51,212.76,212.92,13135.0,212.99,213.51,212.76,212.92,13135.0
2022-02-14 14:10:00,212.89,213.55,212.88,213.18,6405.0,212.89,213.55,212.88,213.18,6405.0
2022-02-14 14:20:00,213.38,214.16,212.88,213.69,6732.0,213.38,214.16,212.88,213.69,6732.0
2022-02-14 14:30:00,213.59,214.24,213.5,213.99,5551.0,213.59,214.24,213.5,213.99,5551.0
2022-02-14 14:40:00,213.89,214.26,213.79,213.92,6559.0,213.89,214.26,213.79,213.92,6559.0
2022-02-14 14:50:00,213.83,214.58,213.83,214.21,6047.0,213.83,214.58,213.83,214.21,6047.0
2022-02-14 15:00:00,214.23,214.24,213.32,213.92,4485.0,214.23,214.24,213.32,213.92,4485.0
2022-02-14 15:10:00,213.9,214.14,213.7,213.78,3113.0,213.9,214.14,213.7,213.78,3113.0
2022-02-14 15:20:00,213.64,214.13,213.48,213.96,8142.0,213.64,214.13,213.48,213.96,8142.0
2022-02-14 15:30:00,213.95,214.7,213.87,214.33,22541.0,213.95,214.7,213.87,214.33,22541.0
2022-02-14 15:40:00,214.31,214.66,214.0,214.54,15291.0,214.31,214.66,214.0,214.54,15291.0
2022-02-14 15:50:00,214.41,214.54,213.8,214.12,40269.0,214.41,214.54,213.8,214.12,40269.0
2022-02-15 09:30:00,214.01,216.89,214.01,216.45,22063.0,214.01,216.89,214.01,216.45,22063.0
2022-02-15 09:40:00,216.57,217.45,216.12,216.37,12634.0,216.57,217.45,216.12,216.37,12634.0
2022-02-15 09:50:00,216.04,216.4,215.55,215.61,7836.0,216.04,216.4,215.55,215.61,7836.0
2022-02-15 10:00:00,215.86,216.03,215.22,215.22,5658.0,215.86,216.03,215.22,215.22,5658.0
2022-02-15 10:10:00,215.16,215.61,215.05,215.29,6489.0,215.16,215.61,215.05,215.29,6489.0
2022-02-15 10:20:00,215.41,215.77,215.25,215.77,4574.0,215.41,215.77,215.25,215.77,4574.0
2022-02-15 10:30:00,215.81,215.81,215.29,215.42,6113.0,215.81,215.81,215.29,215.42,6113.0
2022-02-15 10:40:00,215.38,216.2,215.33,215.95,5012.0,215.38,216.2,215.33,215.95,5012.0
2022-02-15 10:50:00,215.96,216.34,215.96,216.34,4491.0,215.96,216.34,215.96,216.34,4491.0
2022-02-15 11:00:00,216.23,216.54,216.19,216.25,4226.0,216.23,216.54,216.19,216.25,4226.0
2022-02-15 11:10:00,216.12,216.12,215.12,215.34,3861.0,216.12,216.12,215.12,215.34,3861.0
2022-02-15 11:20:00,215.11,215.44,214.93,215.09,4778.0,215.11,215.44,214.93,215.09,4778.0
2022-02-15 11:30:00,215.14,215.69,215.12,215.62,4000.0,215.14,215.69,215.12,215.62,4000.0
2022-02-15 11:40:00,215.55,215.6,215.24,215.39,4712.0,215.55,215.6,215.24,215.39,4712.0
2022-02-15 11:50:00,215.44,216.26,215.41,216.26,4875.0,215.44,216.26,215.41,216.26,4875.0
2022-02-15 12:00:00,216.26,216.37,216.06,216.16,2629.0,216.26,216.37,216.06,216.16,2629.0
2022-02-15 12:10:00,216.18,216.21,215.51,215.51,4044.0,216.18,216.21,215.51,215.51,4044.0
2022-02-15 12:20:00,215.68,215.74,215.5,215.51,2225.0,215.68,215.74,215.5,215.51,2225.0
2022-02-15 12:30:00,215.5,215.64,215.48,215.53,1830.0,215.5,215.64,215.48,215.53,1830.0
2022-02-15 12:40:00,215.51,215.51,214.8,214.8,2627.0,215.51,215.51,214.8,214.8,2627.0
2022-02-15 12:50:00,214.87,215.21,214.85,215.21,1700.0,214.87,215.21,214.85,215.21,1700.0
2022-02-15 13:00:00,215.17,215.45,215.05,215.45,4619.0,215.17,215.45,215.05,215.45,4619.0
2022-02-15 13:10:00,215.44,215.44,215.17,215.36,2007.0,215.44,215.44,215.17,215.36,2007.0
2022-02-15 13:20:00,215.25,215.93,215.25,215.9,5536.0,215.25,215.93,215.25,215.9,5536.0
2022-02-15 13:30:00,216.0,216.56,215.9,216.56,6454.0,216.0,216.56,215.9,216.56,6454.0
2022-02-15 13:40:00,216.65,216.65,216.2,216.2,5227.0,216.65,216.65,216.2,216.2,5227.0
2022-02-15 13:50:00,216.27,216.45,215.94,215.94,6227.0,216.27,216.45,215.94,215.94,6227.0
2022-02-15 14:00:00,215.9,215.91,215.35,215.47,4277.0,215.9,215.91,215.35,215.47,4277.0
2022-02-15 14:10:00,215.55,216.21,215.55,216.17,3928.0,215.55,216.21,215.55,216.17,3928.0
2022-02-15 14:20:00,216.18,216.58,216.18,216.58,3341.0,216.18,216.58,216.18,216.58,3341.0
2022-02-15 14:30:00,216.55,216.85,216.29,216.85,8639.0,216.55,216.85,216.29,216.85,8639.0
2022-02-15 14:40:00,216.75,217.04,216.7,216.93,7138.0,216.75,217.04,216.7,216.93,7138.0
2022-02-15 14:50:00,216.92,217.22,216.68,217.01,9886.0,216.92,217.22,216.68,217.01,9886.0
2022-02-15 15:00:00,216.89,217.32,216.89,217.23,8865.0,216.89,217.32,216.89,217.23,8865.0
2022-02-15 15:10:00,217.29,217.31,217.09,217.15,4902.0,217.29,217.31,217.09,217.15,4902.0
2022-02-15 15:20:00,217.14,217.49,217.1,217.42,17260.0,217.14,217.49,217.1,217.42,17260.0
2022-02-15 15:30:00,217.46,217.53,216.39,216.39,12753.0,217.46,217.53,216.39,216.39,12753.0
2022-02-15 15:40:00,216.29,216.66,216.19,216.59,11334.0,216.29,216.66,216.19,216.59,11334.0
2022-02-15 15:50:00,216.77,217.87,216.77,217.28,53520.0,216.77,217.87,216.77,217.28,53520.0
2022-02-16 09:30:00,216.73,216.73,213.43,213.91,28461.0,216.73,216.73,213.43,213.91,28461.0
2022-02-16 09:40:00,213.8,214.62,213.57,213.86,16412.0,213.8,214.62,213.57,213.86,16412.0
2022-02-16 09:50:00,213.9,214.38,213.39,214.0,7709.0,213.9,214.38,213.39,214.0,7709.0
2022-02-16 10:00:00,213.75,214.51,213.75,214.34,5621.0,213.75,214.51,213.75,214.34,5621.0
2022-02-16 10:10:00,214.42,214.47,214.01,214.12,6298.0,214.42,214.47,214.01,214.12,6298.0
2022-02-16 10:20:00,214.05,214.23,213.8,214.16,5984.0,214.05,214.23,213.8,214.16,5984.0
2022-02-16 10:30:00,214.17,214.96,214.17,214.67,7223.0,214.17,214.96,214.17,214.67,7223.0
2022-02-16 10:40:00,214.65,214.97,214.39,214.8,6990.0,214.65,214.97,214.39,214.8,6990.0
2022-02-16 10:50:00,215.0,215.42,215.0,215.22,9200.0,215.0,215.42,215.0,215.22,9200.0
2022-02-16 11:00:00,215.24,215.81,215.17,215.66,9361.0,215.24,215.81,215.17,215.66,9361.0
2022-02-16 11:10:00,215.67,216.11,215.67,216.02,6975.0,215.67,216.11,215.67,216.02,6975.0
2022-02-16 11:20:00,215.71,216.18,215.44,216.17,9501.0,215.71,216.18,215.44,216.17,9501.0
2022-02-16 11:30:00,216.08,216.39,215.68,215.94,18258.0,216.08,216.39,215.68,215.94,18258.0
2022-02-16 11:40:00,215.86,216.06,215.72,216.0,9381.0,215.86,216.06,215.72,216.0,9381.0
2022-02-16 11:50:00,215.93,215.98,215.12,215.31,3529.0,215.93,215.98,215.12,215.31,3529.0
2022-02-16 12:00:00,215.22,215.33,215.09,215.25,1434.0,215.22,215.33,215.09,215.25,1434.0
2022-02-16 12:10:00,215.1,215.25,215.01,215.01,9278.0,215.1,215.25,215.01,215.01,9278.0
2022-02-16 12:20:00,215.01,215.05,214.81,214.99,2050.0,215.01,215.05,214.81,214.99,2050.0
2022-02-16 12:30:00,214.87,214.87,214.26,214.45,9350.0,214.87,214.87,214.26,214.45,9350.0
2022-02-16 12:40:00,214.56,214.97,214.51,214.89,10185.0,214.56,214.97,214.51,214.89,10185.0
2022-02-16 12:50:00,214.94,215.07,214.58,214.58,1700.0,214.94,215.07,214.58,214.58,1700.0
2022-02-16 13:00:00,214.59,214.69,214.36,214.69,2819.0,214.59,214.69,214.36,214.69,2819.0
2022-02-16 13:10:00,214.59,214.62,214.2,214.2,4556.0,214.59,214.62,214.2,214.2,4556.0
2022-02-16 13:20:00,214.11,214.54,214.07,214.54,3583.0,214.11,214.54,214.07,214.54,3583.0
2022-02-16 13:30:00,214.5,214.63,214.37,214.37,2937.0,214.5,214.63,214.37,214.37,2937.0
2022-02-16 13:40:00,214.33,214.43,214.23,214.33,3713.0,214.33,214.43,214.23,214.33,3713.0
2022-02-16 13:50:00,214.33,214.89,214.09,214.86,11769.0,214.33,214.89,214.09,214.86,11769.0
2022-02-16 14:00:00,214.97,215.63,214.27,215.01,15228.0,214.97,215.63,214.27,215.01,15228.0
2022-02-16 14:10:00,215.02,215.02,214.46,214.67,5628.0,215.02,215.02,214.46,214.67,5628.0
2022-02-16 14:20:00,214.74,215.47,214.74,215.33,3300.0,214.74,215.47,214.74,215.33,3300.0
2022-02-16 14:30:00,215.38,215.82,215.15,215.4,7589.0,215.38,215.82,215.15,215.4,7589.0
2022-02-16 14:40:00,215.29,215.29,214.57,214.58,11435.0,215.29,215.29,214.57,214.58,11435.0
2022-02-16 14:50:00,214.48,214.67,214.16,214.34,12097.0,214.48,214.67,214.16,214.34,12097.0
2022-02-16 15:00:00,214.37,214.78,214.3,214.59,9438.0,214.37,214.78,214.3,214.59,9438.0
2022-02-16 15:10:00,214.57,215.5,214.47,214.84,16648.0,214.57,215.5,214.47,214.84,16648.0
2022-02-16 15:20:00,214.81,215.25,214.79,215.08,5531.0,214.81,215.25,214.79,215.08,5531.0
2022-02-16 15:30:00,215.15,215.21,214.64,214.85,6582.0,215.15,215.21,214.64,214.85,6582.0
2022-02-16 15:40:00,214.95,215.01,214.76,214.96,6260.0,214.95,215.01,214.76,214.96,6260.0
2022-02-16 15:50:00,214.99,215.35,214.4,214.42,44440.0,214.99,215.35,214.4,214.42,44440.0
2022-02-17 09:30:00,212.6,214.14,211.38,211.38,19716.0,212.6,214.14,211.38,211.38,19716.0
2022-02-17 09:40:00,211.48,212.35,210.52,210.63,13474.0,211.48,212.35,210.52,210.63,13474.0
2022-02-17 09:50:00,210.91,211.11,209.41,209.41,30739.0,210.91,211.11,209.41,209.41,30739.0
2022-02-17 10:00:00,209.54,210.83,209.07,210.25,37072.0,209.54,210.83,209.07,210.25,37072.0
2022-02-17 10:10:00,210.29,210.48,209.57,209.57,17316.0,210.29,210.48,209.57,209.57,17316.0
2022-02-17 10:20:00,209.76,210.41,209.7,210.31,45680.0,209.76,210.41,209.7,210.31,45680.0
2022-02-17 10:30:00,210.48,210.77,210.09,210.5,8083.0,210.48,210.77,210.09,210.5,8083.0
2022-02-17 10:40:00,210.47,211.42,210.36,210.64,20170.0,210.47,211.42,210.36,210.64,20170.0
2022-02-17 10:50:00,210.53,211.2,210.53,211.02,6228.0,210.53,211.2,210.53,211.02,6228.0
2022-02-17 11:00:00,210.96,211.3,210.84,211.05,10769.0,210.96,211.3,210.84,211.05,10769.0
2022-02-17 11:10:00,211.0,211.67,211.0,211.25,14191.0,211.0,211.67,211.0,211.25,14191.0
2022-02-17 11:20:00,211.18,211.46,210.98,211.39,6675.0,211.18,211.46,210.98,211.39,6675.0
2022-02-17 11:30:00,211.26,212.24,211.25,212.09,12641.0,211.26,212.24,211.25,212.09,12641.0
2022-02-17 11:40:00,212.12,212.5,211.8,212.07,8497.0,212.12,212.5,211.8,212.07,8497.0
2022-02-17 11:50:00,212.12,212.61,212.12,212.45,12388.0,212.12,212.61,212.12,212.45,12388.0
2022-02-17 12:00:00,212.46,212.72,212.22,212.51,4604.0,212.46,212.72,212.22,212.51,4604.0
2022-02-17 12:10:00,212.53,213.38,212.31,212.93,16740.0,212.53,213.38,212.31,212.93,16740.0
2022-02-17 12:20:00,212.89,212.93,212.67,212.77,3912.0,212.89,212.93,212.67,212.77,3912.0
2022-02-17 12:30:00,212.77,212.81,212.5,212.54,6359.0,212.77,212.81,212.5,212.54,6359.0
2022-02-17 12:40:00,212.52,212.87,212.49,212.83,3304.0,212.52,212.87,212.49,212.83,3304.0
2022-02-17 12:50:00,212.84,213.06,212.69,213.05,3904.0,212.84,213.06,212.69,213.05,3904.0
2022-02-17 13:00:00,213.06,213.06,212.5,212.5,6733.0,213.06,213.06,212.5,212.5,6733.0
2022-02-17 13:10:00,212.61,213.06,212.46,213.03,3738.0,212.61,213.06,212.46,213.03,3738.0
2022-02-17 13:20:00,212.94,212.94,212.46,212.58,3216.0,212.94,212.94,212.46,212.58,3216.0
2022-02-17 13:30:00,212.63,213.0,212.63,212.98,3001.0,212.63,213.0,212.63,212.98,3001.0
2022-02-17 13:40:00,213.05,213.24,212.82,212.97,4159.0,213.05,213.24,212.82,212.97,4159.0
2022-02-17 13:50:00,212.95,213.27,212.92,213.27,3500.0,212.95,213.27,212.92,213.27,3500.0
2022-02-17 14:00:00,213.21,213.21,212.65,212.66,3561.0,213.21,213.21,212.65,212.66,3561.0
2022-02-17 14:10:00,212.56,212.65,212.23,212.23,5053.0,212.56,212.65,212.23,212.23,5053.0
2022-02-17 14:20:00,212.18,212.18,211.66,211.88,7330.0,212.18,212.18,211.66,211.88,7330.0
2022-02-17 14:30:00,211.78,211.82,211.46,211.55,6781.0,211.78,211.82,211.46,211.55,6781.0
2022-02-17 14:40:00,211.43,211.48,211.24,211.31,3680.0,211.43,211.48,211.24,211.31,3680.0
2022-02-17 14:50:00,211.3,211.3,211.11,211.14,4204.0,211.3,211.3,211.11,211.14,4204.0
2022-02-17 15:00:00,211.17,211.22,210.65,210.66,7571.0,211.17,211.22,210.65,210.66,7571.0
2022-02-17 15:10:00,210.61,210.96,210.43,210.8,13846.0,210.61,210.96,210.43,210.8,13846.0
2022-02-17 15:20:00,210.85,210.91,210.42,210.66,14494.0,210.85,210.91,210.42,210.66,14494.0
2022-02-17 15:30:00,210.61,211.28,210.36,211.1,21554.0,210.61,211.28,210.36,211.1,21554.0
2022-02-17 15:40:00,211.0,211.49,210.7,211.14,25322.0,211.0,211.49,210.7,211.14,25322.0
2022-02-17 15:50:00,211.0,211.14,210.31,210.42,73851.0,211.0,211.14,210.31,210.42,73851.0
2022-02-18 09:30:00,209.28,210.19,207.92,210.1,70729.0,209.28,210.19,207.92,210.1,70729.0
2022-02-18 09:40:00,210.04,211.31,210.0,211.14,19153.0,210.04,211.31,210.0,211.14,19153.0
2022-02-18 09:50:00,211.21,211.5,210.86,211.14,13187.0,211.21,211.5,210.86,211.14,13187.0
2022-02-18 10:00:00,211.13,211.33,210.99,211.0,6303.0,211.13,211.33,210.99,211.0,6303.0
2022-02-18 10:10:00,211.0,211.0,209.95,209.95,11060.0,211.0,211.0,209.95,209.95,11060.0
2022-02-18 10:20:00,209.64,209.77,209.1,209.24,4764.0,209.64,209.77,209.1,209.24,4764.0
2022-02-18 10:30:00,209.14,209.19,208.76,208.81,7746.0,209.14,209.19,208.76,208.81,7746.0
2022-02-18 10:40:00,208.82,209.42,208.78,209.42,12706.0,208.82,209.42,208.78,209.42,12706.0
2022-02-18 10:50:00,209.42,209.5,209.15,209.21,7974.0,209.42,209.5,209.15,209.21,7974.0
2022-02-18 11:00:00,209.18,209.31,208.26,208.26,15358.0,209.18,209.31,208.26,208.26,15358.0
2022-02-18 11:10:00,208.29,208.32,207.61,208.31,16342.0,208.29,208.32,207.61,208.31,16342.0
2022-02-18 11:20:00,208.18,208.97,208.18,208.68,16993.0,208.18,208.97,208.18,208.68,16993.0
2022-02-18 11:30:00,208.65,208.89,208.44,208.6,14490.0,208.65,208.89,208.44,208.6,14490.0
2022-02-18 11:40:00,208.66,209.33,208.6,209.0,20116.0,208.66,209.33,208.6,209.0,20116.0
2022-02-18 11:50:00,208.98,209.16,208.28,208.28,15285.0,208.98,209.16,208.28,208.28,15285.0
2022-02-18 12:00:00,208.21,208.52,207.65,208.48,15971.0,208.21,208.52,207.65,208.48,15971.0
2022-02-18 12:10:00,208.54,208.94,208.36,208.84,9635.0,208.54,208.94,208.36,208.84,9635.0
2022-02-18 12:20:00,208.89,208.95,208.41,208.63,7057.0,208.89,208.95,208.41,208.63,7057.0
2022-02-18 12:30:00,208.37,208.81,208.32,208.45,15751.0,208.37,208.81,208.32,208.45,15751.0
2022-02-18 12:40:00,208.46,208.82,208.41,208.53,6652.0,208.46,208.82,208.41,208.53,6652.0
2022-02-18 12:50:00,208.55,208.89,208.46,208.53,5553.0,208.55,208.89,208.46,208.53,5553.0
2022-02-18 13:00:00,208.55,209.04,208.54,209.04,4300.0,208.55,209.04,208.54,209.04,4300.0
2022-02-18 13:10:00,209.11,209.31,208.93,209.13,5485.0,209.11,209.31,208.93,209.13,5485.0
2022-02-18 13:20:00,209.05,209.47,208.99,209.12,7009.0,209.05,209.47,208.99,209.12,7009.0
2022-02-18 13:30:00,209.0,209.22,208.9,209.16,6728.0,209.0,209.22,208.9,209.16,6728.0
2022-02-18 13:40:00,209.09,209.76,208.95,209.58,16392.0,209.09,209.76,208.95,209.58,16392.0
2022-02-18 13:50:00,209.59,209.94,209.58,209.64,6401.0,209.59,209.94,209.58,209.64,6401.0
2022-02-18 14:00:00,209.69,210.0,209.52,209.6,5254.0,209.69,210.0,209.52,209.6,5254.0
2022-02-18 14:10:00,209.71,210.01,209.66,210.01,3700.0,209.71,210.01,209.66,210.01,3700.0
2022-02-18 14:20:00,209.87,210.59,209.87,210.51,6773.0,209.87,210.59,209.87,210.51,6773.0
2022-02-18 14:30:00,210.51,210.79,209.91,209.92,7465.0,210.51,210.79,209.91,209.92,7465.0
2022-02-18 14:40:00,209.94,209.94,209.45,209.5,24853.0,209.94,209.94,209.45,209.5,24853.0
2022-02-18 14:50:00,209.42,210.32,209.35,210.05,8151.0,209.42,210.32,209.35,210.05,8151.0
2022-02-18 15:00:00,210.19,210.82,210.11,210.52,11343.0,210.19,210.82,210.11,210.52,11343.0
2022-02-18 15:10:00,210.59,210.76,209.82,209.82,10477.0,210.59,210.76,209.82,209.82,10477.0
2022-02-18 15:20:00,209.81,209.85,209.14,209.57,16683.0,209.81,209.85,209.14,209.57,16683.0
2022-02-18 15:30:00,209.5,209.57,209.3,209.56,15542.0,209.5,209.57,209.3,209.56,15542.0
2022-02-18 15:40:00,209.55,209.84,209.39,209.76,15724.0,209.55,209.84,209.39,209.76,15724.0
2022-02-18 15:50:00,209.7,209.96,209.52,209.83,68223.0,209.7,209.96,209.52,209.83,68223.0
2022-02-22 09:30:00,208.52,210.01,208.31,209.69,36878.0,208.52,210.01,208.31,209.69,36878.0
2022-02-22 09:40:00,209.62,210.48,209.49,210.34,8010.0,209.62,210.48,209.49,210.34,8010.0
2022-02-22 09:50:00,210.39,211.17,210.04,211.17,12675.0,210.39,211.17,210.04,211.17,12675.0
2022-02-22 10:00:00,210.96,211.28,210.01,210.01,12104.0,210.96,211.28,210.01,210.01,12104.0
2022-02-22 10:10:00,209.92,210.34,209.65,209.96,8131.0,209.92,210.34,209.65,209.96,8131.0
2022-02-22 10:20:00,209.93,210.77,209.93,210.73,11749.0,209.93,210.77,209.93,210.73,11749.0
2022-02-22 10:30:00,210.81,210.84,210.0,210.0,4831.0,210.81,210.84,210.0,210.0,4831.0
2022-02-22 10:40:00,210.0,210.21,209.94,210.2,6313.0,210.0,210.21,209.94,210.2,6313.0
2022-02-22 10:50:00,210.01,210.41,209.96,210.0,9181.0,210.01,210.41,209.96,210.0,9181.0
2022-02-22 11:00:00,210.0,211.0,210.0,210.73,13471.0,210.0,211.0,210.0,210.73,13471.0
2022-02-22 11:10:00,210.45,210.6,209.93,210.14,7159.0,210.45,210.6,209.93,210.14,7159.0
2022-02-22 11:20:00,210.02,210.63,209.94,209.99,24712.0,210.02,210.63,209.94,209.99,24712.0
2022-02-22 11:30:00,209.96,210.38,209.96,210.19,10534.0,209.96,210.38,209.96,210.19,10534.0
2022-02-22 11:40:00,210.24,210.66,210.24,210.66,7522.0,210.24,210.66,210.24,210.66,7522.0
2022-02-22 11:50:00,210.74,211.0,210.27,210.49,6034.0,210.74,211.0,210.27,210.49,6034.0
2022-02-22 12:00:00,210.49,211.13,210.49,211.13,4117.0,210.49,211.13,210.49,211.13,4117.0
2022-02-22 12:10:00,211.09,211.09,210.17,210.21,8353.0,211.09,211.09,210.17,210.21,8353.0
2022-02-22 12:20:00,210.17,210.53,209.97,210.01,5531.0,210.17,210.53,209.97,210.01,5531.0
2022-02-22 12:30:00,210.0,210.16,209.74,210.08,13074.0,210.0,210.16,209.74,210.08,13074.0
2022-02-22 12:40:00,210.0,210.14,209.93,210.05,6101.0,210.0,210.14,209.93,210.05,6101.0
2022-02-22 12:50:00,210.13,210.18,209.92,210.0,6535.0,210.13,210.18,209.92,210.0,6535.0
2022-02-22 13:00:00,210.05,210.49,209.86,210.42,9204.0,210.05,210.49,209.86,210.42,9204.0
2022-02-22 13:10:00,210.52,210.52,209.86,210.08,5763.0,210.52,210.52,209.86,210.08,5763.0
2022-02-22 13:20:00,210.04,210.56,210.04,210.25,11302.0,210.04,210.56,210.04,210.25,11302.0
2022-02-22 13:30:00,210.05,210.35,209.94,210.08,9592.0,210.05,210.35,209.94,210.08,9592.0
2022-02-22 13:40:00,210.14,210.41,209.93,210.1,9243.0,210.14,210.41,209.93,210.1,9243.0
2022-02-22 13:50:00,210.0,210.3,210.0,210.22,19293.0,210.0,210.3,210.0,210.22,19293.0
2022-02-22 14:00:00,210.25,210.33,209.96,210.05,6525.0,210.25,210.33,209.96,210.05,6525.0
2022-02-22 14:10:00,210.1,210.46,209.97,210.38,9388.0,210.1,210.46,209.97,210.38,9388.0
2022-02-22 14:20:00,210.46,210.83,209.88,210.55,11335.0,210.46,210.83,209.88,210.55,11335.0
2022-02-22 14:30:00,210.27,210.89,210.26,210.64,8998.0,210.27,210.89,210.26,210.64,8998.0
2022-02-22 14:40:00,210.69,211.2,210.27,211.16,7637.0,210.69,211.2,210.27,211.16,7637.0
2022-02-22 14:50:00,211.25,211.93,211.22,211.69,18417.0,211.25,211.93,211.22,211.69,18417.0
2022-02-22 15:00:00,211.57,212.25,211.51,211.91,5404.0,211.57,212.25,211.51,211.91,5404.0
2022-02-22 15:10:00,211.95,212.26,211.21,211.35,15318.0,211.95,212.26,211.21,211.35,15318.0
2022-02-22 15:20:00,211.29,211.49,210.87,210.98,8659.0,211.29,211.49,210.87,210.98,8659.0
2022-02-22 15:30:00,210.91,210.91,210.4,210.61,15352.0,210.91,210.91,210.4,210.61,15352.0
2022-02-22 15:40:00,210.61,210.64,210.11,210.12,30986.0,210.61,210.64,210.11,210.12,30986.0
2022-02-22 15:50:00,209.25,210.01,209.25,209.7,68935.0,209.25,210.01,209.25,209.7,68935.0
2022-02-23 09:30:00,210.2,210.86,209.34,210.06,24247.0,210.2,210.86,209.34,210.06,24247.0
2022-02-23 09:40:00,210.19,210.87,209.52,210.87,11723.0,210.19,210.87,209.52,210.87,11723.0
2022-02-23 09:50:00,210.8,210.81,209.82,210.17,9554.0,210.8,210.81,209.82,210.17,9554.0
2022-02-23 10:00:00,210.0,210.1,209.57,209.91,9704.0,210.0,210.1,209.57,209.91,9704.0
2022-02-23 10:10:00,210.09,210.47,209.9,210.36,7604.0,210.09,210.47,209.9,210.36,7604.0
2022-02-23 10:20:00,210.4,210.63,209.9,209.95,8589.0,210.4,210.63,209.9,209.95,8589.0
2022-02-23 10:30:00,209.9,210.98,209.86,210.5,14030.0,209.9,210.98,209.86,210.5,14030.0
2022-02-23 10:40:00,210.5,210.62,209.6,210.1,12145.0,210.5,210.62,209.6,210.1,12145.0
2022-02-23 10:50:00,210.03,210.06,209.66,209.86,4431.0,210.03,210.06,209.66,209.86,4431.0
2022-02-23 11:00:00,209.78,209.94,209.4,209.4,10012.0,209.78,209.94,209.4,209.4,10012.0
2022-02-23 11:10:00,209.48,209.87,209.16,209.87,6213.0,209.48,209.87,209.16,209.87,6213.0
2022-02-23 11:20:00,209.84,210.35,209.84,210.26,6210.0,209.84,210.35,209.84,210.26,6210.0
2022-02-23 11:30:00,210.03,210.43,209.83,210.22,9163.0,210.03,210.43,209.83,210.22,9163.0
2022-02-23 11:40:00,210.1,210.92,210.03,210.92,7888.0,210.1,210.92,210.03,210.92,7888.0
2022-02-23 11:50:00,210.99,211.56,210.96,211.39,5744.0,210.99,211.56,210.96,211.39,5744.0
2022-02-23 12:00:00,211.45,211.55,210.95,211.11,3894.0,211.45,211.55,210.95,211.11,3894.0
2022-02-23 12:10:00,211.05,211.08,210.8,210.96,10673.0,211.05,211.08,210.8,210.96,10673.0
2022-02-23 12:20:00,210.88,211.49,210.88,211.36,3912.0,210.88,211.49,210.88,211.36,3912.0
2022-02-23 12:30:00,211.39,211.39,210.84,211.0,9738.0,211.39,211.39,210.84,211.0,9738.0
2022-02-23 12:40:00,210.85,211.26,210.61,211.07,9878.0,210.85,211.26,210.61,211.07,9878.0
2022-02-23 12:50:00,211.04,211.04,210.65,210.72,4945.0,211.04,211.04,210.65,210.72,4945.0
2022-02-23 13:00:00,210.64,210.72,210.5,210.69,1200.0,210.64,210.72,210.5,210.69,1200.0
2022-02-23 13:10:00,210.7,210.71,210.29,210.55,9115.0,210.7,210.71,210.29,210.55,9115.0
2022-02-23 13:20:00,210.56,211.04,210.41,210.95,8678.0,210.56,211.04,210.41,210.95,8678.0
2022-02-23 13:30:00,210.86,211.0,210.33,211.0,8268.0,210.86,211.0,210.33,211.0,8268.0
2022-02-23 13:40:00,210.93,211.51,210.92,211.17,6408.0,210.93,211.51,210.92,211.17,6408.0
2022-02-23 13:50:00,211.01,211.08,210.58,210.84,5756.0,211.01,211.08,210.58,210.84,5756.0
2022-02-23 14:00:00,210.97,210.98,210.39,210.71,4833.0,210.97,210.98,210.39,210.71,4833.0
2022-02-23 14:10:00,210.59,211.3,210.59,211.06,19457.0,210.59,211.3,210.59,211.06,19457.0
2022-02-23 14:20:00,210.98,211.16,210.49,210.49,7034.0,210.98,211.16,210.49,210.49,7034.0
2022-02-23 14:30:00,210.54,210.71,210.46,210.63,7934.0,210.54,210.71,210.46,210.63,7934.0
2022-02-23 14:40:00,210.63,210.75,210.34,210.69,8647.0,210.63,210.75,210.34,210.69,8647.0
2022-02-23 14:50:00,210.63,210.88,210.38,210.78,7927.0,210.63,210.88,210.38,210.78,7927.0
2022-02-23 15:00:00,210.81,210.93,210.53,210.77,8272.0,210.81,210.93,210.53,210.77,8272.0
2022-02-23 15:10:00,210.77,211.14,210.51,211.02,8441.0,210.77,211.14,210.51,211.02,8441.0
2022-02-23 15:20:00,211.05,211.21,210.84,211.1,8220.0,211.05,211.21,210.84,211.1,8220.0
2022-02-23 15:30:00,211.0,211.07,210.5,210.53,10839.0,211.0,211.07,210.5,210.53,10839.0
2022-02-23 15:40:00,210.51,210.64,209.95,210.01,17309.0,210.51,210.64,209.95,210.01,17309.0
2022-02-23 15:50:00,209.71,209.93,208.94,209.0,91653.0,209.71,209.93,208.94,209.0,91653.0
2022-02-24 09:30:00,204.86,206.75,204.75,206.09,49914.0,204.86,206.75,204.75,206.09,49914.0
2022-02-24 09:40:00,206.3,206.38,204.02,204.61,15758.0,206.3,206.38,204.02,204.61,15758.0
2022-02-24 09:50:00,204.68,206.76,204.55,206.71,24729.0,204.68,206.76,204.55,206.71,24729.0
2022-02-24 10:00:00,207.0,207.05,204.92,205.24,16379.0,207.0,207.05,204.92,205.24,16379.0
2022-02-24 10:10:00,205.41,205.78,204.99,205.32,15795.0,205.41,205.78,204.99,205.32,15795.0
2022-02-24 10:20:00,205.64,205.87,203.5,203.5,10092.0,205.64,205.87,203.5,203.5,10092.0
2022-02-24 10:30:00,203.59,204.64,203.11,203.88,12063.0,203.59,204.64,203.11,203.88,12063.0
2022-02-24 10:40:00,203.82,205.0,203.52,204.86,8421.0,203.82,205.0,203.52,204.86,8421.0
2022-02-24 10:50:00,204.88,205.28,204.31,205.28,8311.0,204.88,205.28,204.31,205.28,8311.0
2022-02-24 11:00:00,204.97,205.3,204.55,204.7,5745.0,204.97,205.3,204.55,204.7,5745.0
2022-02-24 11:10:00,204.58,204.77,204.14,204.63,8851.0,204.58,204.77,204.14,204.63,8851.0
2022-02-24 11:20:00,204.62,204.64,203.26,203.37,11953.0,204.62,204.64,203.26,203.37,11953.0
2022-02-24 11:30:00,203.34,204.09,203.21,203.94,10022.0,203.34,204.09,203.21,203.94,10022.0
2022-02-24 11:40:00,203.89,204.02,203.43,203.51,8155.0,203.89,204.02,203.43,203.51,8155.0
2022-02-24 11:50:00,203.68,204.66,203.68,204.51,11657.0,203.68,204.66,203.68,204.51,11657.0
2022-02-24 12:00:00,204.6,204.68,203.71,203.76,2404.0,204.6,204.68,203.71,203.76,2404.0
2022-02-24 12:10:00,203.71,203.79,202.53,203.32,10810.0,203.71,203.79,202.53,203.32,10810.0
2022-02-24 12:20:00,203.43,203.49,202.27,202.71,12441.0,203.43,203.49,202.27,202.71,12441.0
2022-02-24 12:30:00,202.72,202.78,201.95,202.48,16382.0,202.72,202.78,201.95,202.48,16382.0
2022-02-24 12:40:00,202.54,202.9,201.85,201.9,11145.0,202.54,202.9,201.85,201.9,11145.0
2022-02-24 12:50:00,201.8,202.0,201.27,201.3,8158.0,201.8,202.0,201.27,201.3,8158.0
2022-02-24 13:00:00,201.15,201.87,200.82,201.7,17033.0,201.15,201.87,200.82,201.7,17033.0
2022-02-24 13:10:00,201.57,201.95,201.44,201.78,7247.0,201.57,201.95,201.44,201.78,7247.0
2022-02-24 13:20:00,201.85,201.85,200.69,200.76,16790.0,201.85,201.85,200.69,200.76,16790.0
2022-02-24 13:30:00,200.68,201.63,200.66,201.2,12007.0,200.68,201.63,200.66,201.2,12007.0
2022-02-24 13:40:00,201.15,201.61,200.42,201.42,66220.0,201.15,201.61,200.42,201.42,66220.0
2022-02-24 13:50:00,201.58,201.67,200.72,200.84,12031.0,201.58,201.67,200.72,200.84,12031.0
2022-02-24 14:00:00,200.63,201.21,200.36,200.55,7053.0,200.63,201.21,200.36,200.55,7053.0
2022-02-24 14:10:00,200.65,201.26,200.64,201.17,6926.0,200.65,201.26,200.64,201.17,6926.0
2022-02-24 14:20:00,201.12,201.24,200.73,201.01,8618.0,201.12,201.24,200.73,201.01,8618.0
2022-02-24 14:30:00,201.0,202.72,200.97,202.57,78169.0,201.0,202.72,200.97,202.57,78169.0
2022-02-24 14:40:00,202.56,202.6,201.8,202.07,32618.0,202.56,202.6,201.8,202.07,32618.0
2022-02-24 14:50:00,202.11,202.28,201.84,202.1,12211.0,202.11,202.28,201.84,202.1,12211.0
2022-02-24 15:00:00,202.05,202.86,202.01,202.48,22894.0,202.05,202.86,202.01,202.48,22894.0
2022-02-24 15:10:00,202.54,203.03,202.2,202.78,26334.0,202.54,203.03,202.2,202.78,26334.0
2022-02-24 15:20:00,202.69,202.95,201.78,201.84,44792.0,202.69,202.95,201.78,201.84,44792.0
2022-02-24 15:30:00,202.0,202.25,201.89,202.0,41698.0,202.0,202.25,201.89,202.0,41698.0
2022-02-24 15:40:00,201.99,202.09,201.32,201.66,50658.0,201.99,202.09,201.32,201.66,50658.0
2022-02-24 15:50:00,201.6,203.33,201.32,203.12,201924.0,201.6,203.33,201.32,203.12,201924.0
2022-02-25 09:30:00,204.48,206.0,203.88,206.0,37720.0,204.48,206.0,203.88,206.0,37720.0
2022-02-25 09:40:00,206.13,207.01,205.71,206.79,21378.0,206.13,207.01,205.71,206.79,21378.0
2022-02-25 09:50:00,206.81,207.12,204.68,204.73,14465.0,206.81,207.12,204.68,204.73,14465.0
2022-02-25 10:00:00,204.8,206.14,204.76,206.05,8877.0,204.8,206.14,204.76,206.05,8877.0
2022-02-25 10:10:00,206.08,206.82,205.99,206.79,6929.0,206.08,206.82,205.99,206.79,6929.0
2022-02-25 10:20:00,206.68,208.0,206.68,207.71,11899.0,206.68,208.0,206.68,207.71,11899.0
2022-02-25 10:30:00,207.7,207.98,207.39,207.97,16825.0,207.7,207.98,207.39,207.97,16825.0
2022-02-25 10:40:00,208.17,209.23,208.17,209.18,9264.0,208.17,209.23,208.17,209.18,9264.0
2022-02-25 10:50:00,209.18,209.65,209.09,209.09,12615.0,209.18,209.65,209.09,209.09,12615.0
2022-02-25 11:00:00,208.99,209.61,208.82,209.54,13475.0,208.99,209.61,208.82,209.54,13475.0
2022-02-25 11:10:00,209.55,209.83,208.72,209.8,20852.0,209.55,209.83,208.72,209.8,20852.0
2022-02-25 11:20:00,209.78,209.93,209.0,209.17,10291.0,209.78,209.93,209.0,209.17,10291.0
2022-02-25 11:30:00,209.34,209.8,209.02,209.32,10314.0,209.34,209.8,209.02,209.32,10314.0
2022-02-25 11:40:00,209.29,209.54,209.09,209.47,10397.0,209.29,209.54,209.09,209.47,10397.0
2022-02-25 11:50:00,209.46,209.74,209.35,209.61,9406.0,209.46,209.74,209.35,209.61,9406.0
2022-02-25 12:00:00,209.58,209.85,208.5,208.72,15654.0,209.58,209.85,208.5,208.72,15654.0
2022-02-25 12:10:00,208.73,209.15,208.62,208.93,7305.0,208.73,209.15,208.62,208.93,7305.0
2022-02-25 12:20:00,209.13,209.43,209.09,209.34,4188.0,209.13,209.43,209.09,209.34,4188.0
2022-02-25 12:30:00,209.43,209.81,209.23,209.47,6293.0,209.43,209.81,209.23,209.47,6293.0
2022-02-25 12:40:00,209.44,209.45,208.89,208.89,4193.0,209.44,209.45,208.89,208.89,4193.0
2022-02-25 12:50:00,208.82,208.82,207.92,208.4,4865.0,208.82,208.82,207.92,208.4,4865.0
2022-02-25 13:00:00,208.45,208.79,207.92,208.03,5156.0,208.45,208.79,207.92,208.03,5156.0
2022-02-25 13:10:00,208.03,208.57,207.73,208.57,16173.0,208.03,208.57,207.73,208.57,16173.0
2022-02-25 13:20:00,208.55,208.95,208.45,208.94,3410.0,208.55,208.95,208.45,208.94,3410.0
2022-02-25 13:30:00,208.88,209.24,208.77,209.01,4596.0,208.88,209.24,208.77,209.01,4596.0
2022-02-25 13:40:00,209.08,209.4,208.72,209.34,8012.0,209.08,209.4,208.72,209.34,8012.0
2022-02-25 13:50:00,209.47,209.59,208.76,209.13,6998.0,209.47,209.59,208.76,209.13,6998.0
2022-02-25 14:00:00,208.95,209.15,208.73,208.85,7346.0,208.95,209.15,208.73,208.85,7346.0
2022-02-25 14:10:00,209.01,209.04,208.31,208.56,7898.0,209.01,209.04,208.31,208.56,7898.0
2022-02-25 14:20:00,208.48,208.71,208.29,208.35,10953.0,208.48,208.71,208.29,208.35,10953.0
2022-02-25 14:30:00,208.43,208.49,207.51,207.62,6931.0,208.43,208.49,207.51,207.62,6931.0
2022-02-25 14:40:00,207.53,207.74,207.14,207.26,4813.0,207.53,207.74,207.14,207.26,4813.0
2022-02-25 14:50:00,207.18,207.47,206.97,207.35,9145.0,207.18,207.47,206.97,207.35,9145.0
2022-02-25 15:00:00,207.33,207.33,207.05,207.26,8424.0,207.33,207.33,207.05,207.26,8424.0
2022-02-25 15:10:00,207.27,207.59,206.95,207.47,5995.0,207.27,207.59,206.95,207.47,5995.0
2022-02-25 15:20:00,207.63,207.85,207.07,207.23,8989.0,207.63,207.85,207.07,207.23,8989.0
2022-02-25 15:30:00,207.27,207.33,206.61,207.05,9496.0,207.27,207.33,206.61,207.05,9496.0
2022-02-25 15:40:00,206.96,207.21,206.7,206.72,10918.0,206.96,207.21,206.7,206.72,10918.0
2022-02-25 15:50:00,206.92,207.4,206.6,207.39,46240.0,206.92,207.4,206.6,207.39,46240.0
2022-02-28 09:30:00,204.4,205.99,202.58,203.77,25062.0,204.4,205.99,202.58,203.77,25062.0
2022-02-28 09:40:00,203.54,204.22,203.0,204.22,8671.0,203.54,204.22,203.0,204.22,8671.0
2022-02-28 09:50:00,204.12,204.66,203.85,204.47,10048.0,204.12,204.66,203.85,204.47,10048.0
2022-02-28 10:00:00,204.32,205.13,203.38,203.89,13100.0,204.32,205.13,203.38,203.89,13100.0
2022-02-28 10:10:00,204.0,204.19,203.5,203.68,5116.0,204.0,204.19,203.5,203.68,5116.0
2022-02-28 10:20:00,203.69,204.19,203.63,204.19,3621.0,203.69,204.19,203.63,204.19,3621.0
2022-02-28 10:30:00,204.18,204.99,204.18,204.99,3187.0,204.18,204.99,204.18,204.99,3187.0
2022-02-28 10:40:00,204.96,205.25,204.73,205.11,6632.0,204.96,205.25,204.73,205.11,6632.0
2022-02-28 10:50:00,205.02,205.2,204.82,205.06,7202.0,205.02,205.2,204.82,205.06,7202.0
2022-02-28 11:00:00,205.09,205.09,204.34,204.49,5292.0,205.09,205.09,204.34,204.49,5292.0
2022-02-28 11:10:00,204.68,205.25,204.68,205.2,2845.0,204.68,205.25,204.68,205.2,2845.0
2022-02-28 11:20:00,205.22,205.64,205.13,205.61,6105.0,205.22,205.64,205.13,205.61,6105.0
2022-02-28 11:30:00,205.52,206.17,205.31,205.31,3300.0,205.52,206.17,205.31,205.31,3300.0
2022-02-28 11:40:00,205.47,206.65,205.45,206.11,11511.0,205.47,206.65,205.45,206.11,11511.0
2022-02-28 11:50:00,206.21,206.38,206.1,206.31,4315.0,206.21,206.38,206.1,206.31,4315.0
2022-02-28 12:00:00,206.4,206.97,206.33,206.38,7204.0,206.4,206.97,206.33,206.38,7204.0
2022-02-28 12:10:00,206.45,206.53,205.7,206.33,6467.0,206.45,206.53,205.7,206.33,6467.0
2022-02-28 12:20:00,206.31,206.52,206.02,206.38,5392.0,206.31,206.52,206.02,206.38,5392.0
2022-02-28 12:30:00,206.4,206.75,206.08,206.19,5660.0,206.4,206.75,206.08,206.19,5660.0
2022-02-28 12:40:00,206.33,206.33,205.25,205.9,10636.0,206.33,206.33,205.25,205.9,10636.0
2022-02-28 12:50:00,205.9,205.9,205.34,205.74,4514.0,205.9,205.9,205.34,205.74,4514.0
2022-02-28 13:00:00,205.84,206.55,205.83,206.4,9165.0,205.84,206.55,205.83,206.4,9165.0
2022-02-28 13:10:00,206.49,207.43,206.49,207.06,19238.0,206.49,207.43,206.49,207.06,19238.0
2022-02-28 13:20:00,207.1,207.71,206.78,207.4,7191.0,207.1,207.71,206.78,207.4,7191.0
2022-02-28 13:30:00,207.43,208.03,207.21,207.99,6714.0,207.43,208.03,207.21,207.99,6714.0
2022-02-28 13:40:00,207.75,208.22,207.43,207.95,5913.0,207.75,208.22,207.43,207.95,5913.0
2022-02-28 13:50:00,208.03,208.69,207.96,208.3,10257.0,208.03,208.69,207.96,208.3,10257.0
2022-02-28 14:00:00,208.21,208.38,206.94,206.94,10986.0,208.21,208.38,206.94,206.94,10986.0
2022-02-28 14:10:00,206.8,207.51,206.74,207.51,9293.0,206.8,207.51,206.74,207.51,9293.0
2022-02-28 14:20:00,207.59,207.87,207.22,207.87,8909.0,207.59,207.87,207.22,207.87,8909.0
2022-02-28 14:30:00,207.72,208.66,207.6,208.35,16372.0,207.72,208.66,207.6,208.35,16372.0
2022-02-28 14:40:00,208.41,209.44,208.31,208.52,14677.0,208.41,209.44,208.31,208.52,14677.0
2022-02-28 14:50:00,208.65,208.97,208.48,208.7,10192.0,208.65,208.97,208.48,208.7,10192.0
2022-02-28 15:00:00,208.82,208.87,208.12,208.26,18766.0,208.82,208.87,208.12,208.26,18766.0
2022-02-28 15:10:00,208.23,208.51,207.85,208.39,9373.0,208.23,208.51,207.85,208.39,9373.0
2022-02-28 15:20:00,208.51,208.77,208.43,208.44,10312.0,208.51,208.77,208.43,208.44,10312.0
2022-02-28 15:30:00,208.47,208.47,207.51,207.63,11831.0,208.47,208.47,207.51,207.63,11831.0
2022-02-28 15:40:00,207.65,209.29,207.65,209.29,17780.0,207.65,209.29,207.65,209.29,17780.0
2022-02-28 15:50:00,208.92,211.17,208.92,211.04,126350.0,208.92,211.17,208.92,211.04,126350.0
2022-03-01 09:30:00,210.58,213.8,210.56,212.99,24286.0,210.58,213.8,210.56,212.99,24286.0
2022-03-01 09:40:00,213.27,213.27,211.75,211.91,7089.0,213.27,213.27,211.75,211.91,7089.0
2022-03-01 09:50:00,211.79,213.0,211.37,213.0,6179.0,211.79,213.0,211.37,213.0,6179.0
2022-03-01 10:00:00,213.45,213.49,212.58,212.77,4950.0,213.45,213.49,212.58,212.77,4950.0
2022-03-01 10:10:00,212.68,212.89,212.29,212.72,11533.0,212.68,212.89,212.29,212.72,11533.0
2022-03-01 10:20:00,212.68,212.78,211.3,211.56,6786.0,212.68,212.78,211.3,211.56,6786.0
2022-03-01 10:30:00,211.63,211.75,210.78,210.78,3800.0,211.63,211.75,210.78,210.78,3800.0
2022-03-01 10:40:00,210.78,210.93,209.78,209.78,11360.0,210.78,210.93,209.78,209.78,11360.0
2022-03-01 10:50:00,209.91,211.06,209.9,210.91,8013.0,209.91,211.06,209.9,210.91,8013.0
2022-03-01 11:00:00,211.03,211.36,210.97,211.17,4295.0,211.03,211.36,210.97,211.17,4295.0
2022-03-01 11:10:00,211.24,212.1,211.23,211.37,6018.0,211.24,212.1,211.23,211.37,6018.0
2022-03-01 11:20:00,211.43,212.0,211.14,211.54,7279.0,211.43,212.0,211.14,211.54,7279.0
2022-03-01 11:30:00,211.55,211.55,210.36,210.7,5998.0,211.55,211.55,210.36,210.7,5998.0
2022-03-01 11:40:00,210.8,211.14,210.41,210.6,4818.0,210.8,211.14,210.41,210.6,4818.0
2022-03-01 11:50:00,210.56,210.73,209.94,210.23,5184.0,210.56,210.73,209.94,210.23,5184.0
2022-03-01 12:00:00,210.26,210.26,209.41,209.54,4400.0,210.26,210.26,209.41,209.54,4400.0
2022-03-01 12:10:00,209.49,210.6,209.49,210.53,3850.0,209.49,210.6,209.49,210.53,3850.0
2022-03-01 12:20:00,210.61,210.61,210.25,210.46,1956.0,210.61,210.61,210.25,210.46,1956.0
2022-03-01 12:30:00,210.36,210.72,210.27,210.38,4015.0,210.36,210.72,210.27,210.38,4015.0
2022-03-01 12:40:00,210.41,210.7,209.9,209.9,11676.0,210.41,210.7,209.9,209.9,11676.0
2022-03-01 12:50:00,210.02,210.28,209.92,210.28,3300.0,210.02,210.28,209.92,210.28,3300.0
2022-03-01 13:00:00,210.09,210.52,209.9,210.2,5808.0,210.09,210.52,209.9,210.2,5808.0
2022-03-01 13:10:00,210.16,210.43,210.03,210.41,6014.0,210.16,210.43,210.03,210.41,6014.0
2022-03-01 13:20:00,210.47,210.83,210.07,210.08,5453.0,210.47,210.83,210.07,210.08,5453.0
2022-03-01 13:30:00,209.93,210.54,209.75,210.51,5918.0,209.93,210.54,209.75,210.51,5918.0
2022-03-01 13:40:00,210.53,210.82,210.47,210.59,5302.0,210.53,210.82,210.47,210.59,5302.0
2022-03-01 13:50:00,210.61,210.84,210.48,210.84,6303.0,210.61,210.84,210.48,210.84,6303.0
2022-03-01 14:00:00,210.74,211.09,210.5,210.92,6016.0,210.74,211.09,210.5,210.92,6016.0
2022-03-01 14:10:00,210.84,211.18,210.5,211.18,5375.0,210.84,211.18,210.5,211.18,5375.0
2022-03-01 14:20:00,211.09,212.0,211.09,211.82,5922.0,211.09,212.0,211.09,211.82,5922.0
2022-03-01 14:30:00,211.91,212.09,211.53,212.09,4409.0,211.91,212.09,211.53,212.09,4409.0
2022-03-01 14:40:00,212.24,212.27,211.44,211.62,7973.0,212.24,212.27,211.44,211.62,7973.0
2022-03-01 14:50:00,211.52,211.55,211.3,211.43,6017.0,211.52,211.55,211.3,211.43,6017.0
2022-03-01 15:00:00,211.62,212.4,211.61,212.35,8608.0,211.62,212.4,211.61,212.35,8608.0
2022-03-01 15:10:00,212.45,212.45,211.58,211.61,10137.0,212.45,212.45,211.58,211.61,10137.0
2022-03-01 15:20:00,211.61,211.61,210.96,210.97,9578.0,211.61,211.61,210.96,210.97,9578.0
2022-03-01 15:30:00,210.8,211.01,210.54,210.83,10095.0,210.8,211.01,210.54,210.83,10095.0
2022-03-01 15:40:00,210.79,211.01,209.83,209.83,17054.0,210.79,211.01,209.83,209.83,17054.0
2022-03-01 15:50:00,209.76,210.53,209.44,210.33,67275.0,209.76,210.53,209.44,210.33,67275.0
2022-03-02 09:30:00,210.34,211.06,208.8,209.35,17284.0,210.34,211.06,208.8,209.35,17284.0
2022-03-02 09:40:00,209.47,210.05,209.04,209.5,5713.0,209.47,210.05,209.04,209.5,5713.0
2022-03-02 09:50:00,209.52,209.55,207.71,208.5,11805.0,209.52,209.55,207.71,208.5,11805.0
2022-03-02 10:00:00,208.82,209.2,207.71,208.18,6424.0,208.82,209.2,207.71,208.18,6424.0
2022-03-02 10:10:00,207.92,208.3,207.03,207.08,13486.0,207.92,208.3,207.03,207.08,13486.0
2022-03-02 10:20:00,207.29,208.3,206.43,207.71,21098.0,207.29,208.3,206.43,207.71,21098.0
2022-03-02 10:30:00,207.98,208.59,207.2,207.98,10712.0,207.98,208.59,207.2,207.98,10712.0
2022-03-02 10:40:00,207.8,207.81,206.89,207.08,10458.0,207.8,207.81,206.89,207.08,10458.0
2022-03-02 10:50:00,207.13,207.31,206.43,207.31,14613.0,207.13,207.31,206.43,207.31,14613.0
2022-03-02 11:00:00,207.49,208.01,207.03,207.73,4405.0,207.49,208.01,207.03,207.73,4405.0
2022-03-02 11:10:00,207.73,208.0,207.26,207.26,5500.0,207.73,208.0,207.26,207.26,5500.0
2022-03-02 11:20:00,207.23,207.87,207.22,207.55,7608.0,207.23,207.87,207.22,207.55,7608.0
2022-03-02 11:30:00,207.63,208.17,207.63,207.96,7614.0,207.63,208.17,207.63,207.96,7614.0
2022-03-02 11:40:00,207.72,207.88,207.39,207.43,5424.0,207.72,207.88,207.39,207.43,5424.0
2022-03-02 11:50:00,207.48,207.87,207.31,207.87,3756.0,207.48,207.87,207.31,207.87,3756.0
2022-03-02 12:00:00,207.79,208.37,207.71,208.07,7821.0,207.79,208.37,207.71,208.07,7821.0
2022-03-02 12:10:00,208.13,208.24,207.74,208.02,9351.0,208.13,208.24,207.74,208.02,9351.0
2022-03-02 12:20:00,207.95,208.18,207.79,208.05,4600.0,207.95,208.18,207.79,208.05,4600.0
2022-03-02 12:30:00,208.02,208.49,207.89,208.49,5477.0,208.02,208.49,207.89,208.49,5477.0
2022-03-02 12:40:00,208.58,208.63,208.24,208.28,7917.0,208.58,208.63,208.24,208.28,7917.0
2022-03-02 12:50:00,208.27,208.6,207.99,208.46,6346.0,208.27,208.6,207.99,208.46,6346.0
2022-03-02 13:00:00,208.5,209.19,208.42,209.06,4393.0,208.5,209.19,208.42,209.06,4393.0
2022-03-02 13:10:00,209.04,209.11,208.83,208.96,9504.0,209.04,209.11,208.83,208.96,9504.0
2022-03-02 13:20:00,209.09,209.09,208.82,208.83,6160.0,209.09,209.09,208.82,208.83,6160.0
2022-03-02 13:30:00,208.87,209.07,208.71,208.99,8091.0,208.87,209.07,208.71,208.99,8091.0
2022-03-02 13:40:00,208.99,209.12,208.65,208.74,6186.0,208.99,209.12,208.65,208.74,6186.0
2022-03-02 13:50:00,208.74,208.85,208.59,208.66,4437.0,208.74,208.85,208.59,208.66,4437.0
2022-03-02 14:00:00,208.58,208.85,208.5,208.66,6916.0,208.58,208.85,208.5,208.66,6916.0
2022-03-02 14:10:00,208.67,209.0,208.63,208.88,4690.0,208.67,209.0,208.63,208.88,4690.0
2022-03-02 14:20:00,208.82,208.99,207.93,208.18,11093.0,208.82,208.99,207.93,208.18,11093.0
2022-03-02 14:30:00,208.28,208.52,208.14,208.46,7134.0,208.28,208.52,208.14,208.46,7134.0
2022-03-02 14:40:00,208.54,208.77,208.39,208.54,3228.0,208.54,208.77,208.39,208.54,3228.0
2022-03-02 14:50:00,208.51,208.62,207.59,207.69,7900.0,208.51,208.62,207.59,207.69,7900.0
2022-03-02 15:00:00,207.68,207.93,207.58,207.7,5305.0,207.68,207.93,207.58,207.7,5305.0
2022-03-02 15:10:00,207.52,207.56,206.7,206.91,10130.0,207.52,207.56,206.7,206.91,10130.0
2022-03-02 15:20:00,206.93,207.28,206.77,207.27,7528.0,206.93,207.28,206.77,207.27,7528.0
2022-03-02 15:30:00,207.16,207.45,207.16,207.19,11816.0,207.16,207.45,207.16,207.19,11816.0
2022-03-02 15:40:00,207.17,207.72,207.16,207.48,24657.0,207.17,207.72,207.16,207.48,24657.0
2022-03-02 15:50:00,207.56,208.41,207.46,207.73,63170.0,207.56,208.41,207.46,207.73,63170.0
2022-03-03 09:30:00,213.15,213.71,212.16,212.48,34808.0,213.15,213.71,212.16,212.48,34808.0
2022-03-03 09:40:00,212.69,213.06,211.77,212.29,9088.0,212.69,213.06,211.77,212.29,9088.0
2022-03-03 09:50:00,212.84,213.25,211.14,212.28,17956.0,212.84,213.25,211.14,212.28,17956.0
2022-03-03 10:00:00,212.06,212.46,211.9,212.3,3690.0,212.06,212.46,211.9,212.3,3690.0
2022-03-03 10:10:00,212.32,213.26,211.58,211.58,15600.0,212.32,213.26,211.58,211.58,15600.0
2022-03-03 10:20:00,211.61,212.2,211.15,211.15,9987.0,211.61,212.2,211.15,211.15,9987.0
2022-03-03 10:30:00,211.36,211.53,210.26,210.31,4294.0,211.36,211.53,210.26,210.31,4294.0
2022-03-03 10:40:00,210.43,210.52,210.12,210.33,2413.0,210.43,210.52,210.12,210.33,2413.0
2022-03-03 10:50:00,210.41,210.41,209.2,209.61,9359.0,210.41,210.41,209.2,209.61,9359.0
2022-03-03 11:00:00,209.49,210.39,209.4,210.02,7714.0,209.49,210.39,209.4,210.02,7714.0
2022-03-03 11:10:00,209.81,209.82,209.19,209.34,10597.0,209.81,209.82,209.19,209.34,10597.0
2022-03-03 11:20:00,209.48,209.8,209.33,209.64,6392.0,209.48,209.8,209.33,209.64,6392.0
2022-03-03 11:30:00,209.8,209.8,209.32,209.72,7260.0,209.8,209.8,209.32,209.72,7260.0
2022-03-03 11:40:00,209.73,210.44,209.71,209.89,6154.0,209.73,210.44,209.71,209.89,6154.0
2022-03-03 11:50:00,209.87,210.1,209.44,209.9,6947.0,209.87,210.1,209.44,209.9,6947.0
2022-03-03 12:00:00,209.54,210.09,209.54,209.77,2546.0,209.54,210.09,209.54,209.77,2546.0
2022-03-03 12:10:00,209.77,210.18,209.73,210.08,7289.0,209.77,210.18,209.73,210.08,7289.0
2022-03-03 12:20:00,210.04,210.21,209.42,209.75,9670.0,210.04,210.21,209.42,209.75,9670.0
2022-03-03 12:30:00,209.96,211.17,209.96,210.83,7194.0,209.96,211.17,209.96,210.83,7194.0
2022-03-03 12:40:00,210.62,210.73,210.02,210.26,4541.0,210.62,210.73,210.02,210.26,4541.0
2022-03-03 12:50:00,210.23,210.48,210.17,210.48,1500.0,210.23,210.48,210.17,210.48,1500.0
2022-03-03 13:00:00,210.28,211.73,210.25,211.64,15304.0,210.28,211.73,210.25,211.64,15304.0
2022-03-03 13:10:00,211.79,212.88,211.72,212.53,7496.0,211.79,212.88,211.72,212.53,7496.0
2022-03-03 13:20:00,212.59,213.34,212.51,213.03,7627.0,212.59,213.34,212.51,213.03,7627.0
2022-03-03 13:30:00,212.95,212.95,212.3,212.48,2870.0,212.95,212.95,212.3,212.48,2870.0
2022-03-03 13:40:00,212.49,213.31,212.43,213.24,5558.0,212.49,213.31,212.43,213.24,5558.0
2022-03-03 13:50:00,213.14,213.3,212.93,213.06,3632.0,213.14,213.3,212.93,213.06,3632.0
2022-03-03 14:00:00,213.06,213.06,212.17,212.22,3047.0,213.06,213.06,212.17,212.22,3047.0
2022-03-03 14:10:00,212.22,212.67,212.14,212.16,7521.0,212.22,212.67,212.14,212.16,7521.0
2022-03-03 14:20:00,212.09,212.1,211.57,211.86,5538.0,212.09,212.1,211.57,211.86,5538.0
2022-03-03 14:30:00,212.05,212.16,211.22,211.54,4000.0,212.05,212.16,211.22,211.54,4000.0
2022-03-03 14:40:00,211.37,211.61,210.68,210.68,10035.0,211.37,211.61,210.68,210.68,10035.0
2022-03-03 14:50:00,210.66,211.03,210.57,210.97,4800.0,210.66,211.03,210.57,210.97,4800.0
2022-03-03 15:00:00,210.92,210.94,210.22,210.33,16763.0,210.92,210.94,210.22,210.33,16763.0
2022-03-03 15:10:00,210.43,211.06,210.21,210.89,8181.0,210.43,211.06,210.21,210.89,8181.0
2022-03-03 15:20:00,210.78,211.11,210.63,211.01,6956.0,210.78,211.11,210.63,211.01,6956.0
2022-03-03 15:30:00,211.0,211.0,210.18,210.45,12224.0,211.0,211.0,210.18,210.45,12224.0
2022-03-03 15:40:00,210.5,210.61,210.0,210.34,15581.0,210.5,210.61,210.0,210.34,15581.0
2022-03-03 15:50:00,210.31,211.4,209.86,211.23,73101.0,210.31,211.4,209.86,211.23,73101.0
2022-03-04 09:30:00,208.67,210.86,208.67,210.43,28955.0,208.67,210.86,208.67,210.43,28955.0
2022-03-04 09:40:00,210.41,210.43,210.03,210.35,2298.0,210.41,210.43,210.03,210.35,2298.0
2022-03-04 09:50:00,210.29,211.28,210.29,211.11,7766.0,210.29,211.28,210.29,211.11,7766.0
2022-03-04 10:00:00,211.03,211.36,210.51,210.72,7507.0,211.03,211.36,210.51,210.72,7507.0
2022-03-04 10:10:00,210.8,211.21,210.61,211.17,7163.0,210.8,211.21,210.61,211.17,7163.0
2022-03-04 10:20:00,211.16,211.3,210.82,210.9,6245.0,211.16,211.3,210.82,210.9,6245.0
2022-03-04 10:30:00,210.75,210.75,209.82,209.82,8765.0,210.75,210.75,209.82,209.82,8765.0
2022-03-04 10:40:00,209.9,210.14,209.67,210.07,7165.0,209.9,210.14,209.67,210.07,7165.0
2022-03-04 10:50:00,210.02,210.83,210.02,210.34,7554.0,210.02,210.83,210.02,210.34,7554.0
2022-03-04 11:00:00,210.26,210.39,209.85,210.06,7661.0,210.26,210.39,209.85,210.06,7661.0
2022-03-04 11:10:00,210.13,210.8,209.98,210.76,11416.0,210.13,210.8,209.98,210.76,11416.0
2022-03-04 11:20:00,210.71,211.11,210.44,211.03,6698.0,210.71,211.11,210.44,211.03,6698.0
2022-03-04 11:30:00,211.02,211.18,210.49,210.67,15433.0,211.02,211.18,210.49,210.67,15433.0
2022-03-04 11:40:00,210.67,210.87,210.34,210.68,9730.0,210.67,210.87,210.34,210.68,9730.0
2022-03-04 11:50:00,210.63,210.82,209.97,210.02,5002.0,210.63,210.82,209.97,210.02,5002.0
2022-03-04 12:00:00,209.89,210.01,209.66,209.84,6291.0,209.89,210.01,209.66,209.84,6291.0
2022-03-04 12:10:00,210.05,210.62,209.94,210.07,6361.0,210.05,210.62,209.94,210.07,6361.0
2022-03-04 12:20:00,210.07,210.08,209.45,210.04,5625.0,210.07,210.08,209.45,210.04,5625.0
2022-03-04 12:30:00,209.97,210.28,209.81,210.07,4525.0,209.97,210.28,209.81,210.07,4525.0
2022-03-04 12:40:00,209.84,209.84,209.31,209.5,4922.0,209.84,209.84,209.31,209.5,4922.0
2022-03-04 12:50:00,209.39,210.18,209.27,210.09,4100.0,209.39,210.18,209.27,210.09,4100.0
2022-03-04 13:00:00,210.0,210.87,210.0,210.79,2908.0,210.0,210.87,210.0,210.79,2908.0
2022-03-04 13:10:00,210.6,210.86,210.48,210.65,4310.0,210.6,210.86,210.48,210.65,4310.0
2022-03-04 13:20:00,210.71,210.84,210.51,210.6,6968.0,210.71,210.84,210.51,210.6,6968.0
2022-03-04 13:30:00,210.61,211.31,210.48,211.31,3800.0,210.61,211.31,210.48,211.31,3800.0
2022-03-04 13:40:00,211.16,211.16,210.43,210.64,2569.0,211.16,211.16,210.43,210.64,2569.0
2022-03-04 13:50:00,210.68,210.88,210.3,210.3,3919.0,210.68,210.88,210.3,210.3,3919.0
2022-03-04 14:00:00,210.37,210.37,209.79,210.01,3303.0,210.37,210.37,209.79,210.01,3303.0
2022-03-04 14:10:00,209.78,209.95,209.56,209.95,3250.0,209.78,209.95,209.56,209.95,3250.0
2022-03-04 14:20:00,209.94,210.65,209.92,210.21,6553.0,209.94,210.65,209.92,210.21,6553.0
2022-03-04 14:30:00,210.33,210.57,210.29,210.5,6055.0,210.33,210.57,210.29,210.5,6055.0
2022-03-04 14:40:00,210.44,210.47,210.12,210.24,1270.0,210.44,210.47,210.12,210.24,1270.0
2022-03-04 14:50:00,210.13,210.3,209.8,209.94,14453.0,210.13,210.3,209.8,209.94,14453.0
2022-03-04 15:00:00,209.92,210.27,209.84,210.0,1712.0,209.92,210.27,209.84,210.0,1712.0
2022-03-04 15:10:00,209.9,209.99,209.53,209.84,1678.0,209.9,209.99,209.53,209.84,1678.0
2022-03-04 15:20:00,209.65,210.11,209.6,209.7,4355.0,209.65,210.11,209.6,209.7,4355.0
2022-03-04 15:30:00,209.86,209.97,209.0,209.41,16240.0,209.86,209.97,209.0,209.41,16240.0
2022-03-04 15:40:00,209.47,209.8,209.34,209.48,12244.0,209.47,209.8,209.34,209.48,12244.0
2022-03-04 15:50:00,209.25,209.64,209.12,209.46,39778.0,209.25,209.64,209.12,209.46,39778.0
2022-03-07 09:30:00,208.01,214.4,208.01,213.77,48178.0,208.01,214.4,208.01,213.77,48178.0
2022-03-07 09:40:00,213.81,214.85,212.94,214.52,23846.0,213.81,214.85,212.94,214.52,23846.0
2022-03-07 09:50:00,214.67,217.7,214.67,215.19,20113.0,214.67,217.7,214.67,215.19,20113.0
2022-03-07 10:00:00,215.21,217.99,215.15,217.99,35335.0,215.21,217.99,215.15,217.99,35335.0
2022-03-07 10:10:00,218.0,218.22,216.81,217.18,14236.0,218.0,218.22,216.81,217.18,14236.0
2022-03-07 10:20:00,217.11,217.3,216.59,217.09,13417.0,217.11,217.3,216.59,217.09,13417.0
2022-03-07 10:30:00,216.82,217.95,216.82,217.61,7905.0,216.82,217.95,216.82,217.61,7905.0
2022-03-07 10:40:00,217.62,217.75,216.78,217.49,16431.0,217.62,217.75,216.78,217.49,16431.0
2022-03-07 10:50:00,217.45,217.45,216.0,216.4,24795.0,217.45,217.45,216.0,216.4,24795.0
2022-03-07 11:00:00,216.17,216.73,215.27,216.22,11335.0,216.17,216.73,215.27,216.22,11335.0
2022-03-07 11:10:00,215.62,215.69,214.82,214.9,11872.0,215.62,215.69,214.82,214.9,11872.0
2022-03-07 11:20:00,214.95,215.0,213.14,213.24,10613.0,214.95,215.0,213.14,213.24,10613.0
2022-03-07 11:30:00,213.2,213.2,210.98,210.98,22856.0,213.2,213.2,210.98,210.98,22856.0
2022-03-07 11:40:00,210.91,211.29,210.4,211.04,29475.0,210.91,211.29,210.4,211.04,29475.0
2022-03-07 11:50:00,211.21,211.41,210.55,210.8,21280.0,211.21,211.41,210.55,210.8,21280.0
2022-03-07 12:00:00,210.92,211.52,210.86,211.4,14324.0,210.92,211.52,210.86,211.4,14324.0
2022-03-07 12:10:00,211.48,212.07,210.87,210.87,16985.0,211.48,212.07,210.87,210.87,16985.0
2022-03-07 12:20:00,210.81,212.19,210.62,212.18,14323.0,210.81,212.19,210.62,212.18,14323.0
2022-03-07 12:30:00,212.17,212.18,211.49,211.75,11382.0,212.17,212.18,211.49,211.75,11382.0
2022-03-07 12:40:00,211.93,212.0,211.54,211.75,6720.0,211.93,212.0,211.54,211.75,6720.0
2022-03-07 12:50:00,211.49,212.14,211.2,211.24,3116.0,211.49,212.14,211.2,211.24,3116.0
2022-03-07 13:00:00,211.28,211.7,210.84,210.92,3772.0,211.28,211.7,210.84,210.92,3772.0
2022-03-07 13:10:00,210.97,211.0,209.88,210.04,3801.0,210.97,211.0,209.88,210.04,3801.0
2022-03-07 13:20:00,209.73,210.08,209.58,210.08,6551.0,209.73,210.08,209.58,210.08,6551.0
2022-03-07 13:30:00,209.87,210.24,209.57,209.87,3700.0,209.87,210.24,209.57,209.87,3700.0
2022-03-07 13:40:00,209.65,209.91,209.37,209.52,6657.0,209.65,209.91,209.37,209.52,6657.0
2022-03-07 13:50:00,209.5,209.53,208.52,208.7,6344.0,209.5,209.53,208.52,208.7,6344.0
2022-03-07 14:00:00,208.72,208.81,208.18,208.53,6485.0,208.72,208.81,208.18,208.53,6485.0
2022-03-07 14:10:00,208.59,208.82,208.54,208.82,3441.0,208.59,208.82,208.54,208.82,3441.0
2022-03-07 14:20:00,208.7,208.84,208.39,208.65,3725.0,208.7,208.84,208.39,208.65,3725.0
2022-03-07 14:30:00,208.56,208.81,208.5,208.55,6460.0,208.56,208.81,208.5,208.55,6460.0
2022-03-07 14:40:00,208.66,208.76,208.53,208.69,8460.0,208.66,208.76,208.53,208.69,8460.0
2022-03-07 14:50:00,208.5,208.5,207.8,207.82,3008.0,208.5,208.5,207.8,207.82,3008.0
2022-03-07 15:00:00,207.85,207.85,207.52,207.83,4916.0,207.85,207.85,207.52,207.83,4916.0
2022-03-07 15:10:00,207.91,207.96,206.92,207.39,9800.0,207.91,207.96,206.92,207.39,9800.0
2022-03-07 15:20:00,207.47,208.41,207.39,207.9,10439.0,207.47,208.41,207.39,207.9,10439.0
2022-03-07 15:30:00,207.83,207.83,206.5,206.5,10170.0,207.83,207.83,206.5,206.5,10170.0
2022-03-07 15:40:00,206.5,206.5,205.83,205.92,33704.0,206.5,206.5,205.83,205.92,33704.0
2022-03-07 15:50:00,205.88,206.24,205.01,205.8,97206.0,205.88,206.24,205.01,205.8,97206.0
2022-03-08 09:30:00,200.98,202.97,200.98,202.15,72982.0,200.98,202.97,200.98,202.15,72982.0
2022-03-08 09:40:00,202.0,205.32,201.58,203.55,25958.0,202.0,205.32,201.58,203.55,25958.0
2022-03-08 09:50:00,203.53,203.53,202.14,202.37,12231.0,203.53,203.53,202.14,202.37,12231.0
2022-03-08 10:00:00,202.28,203.86,202.27,203.79,13501.0,202.28,203.86,202.27,203.79,13501.0
2022-03-08 10:10:00,203.64,205.06,203.45,204.89,27930.0,203.64,205.06,203.45,204.89,27930.0
2022-03-08 10:20:00,204.99,205.07,203.68,204.5,12918.0,204.99,205.07,203.68,204.5,12918.0
2022-03-08 10:30:00,204.51,204.8,203.77,203.98,11320.0,204.51,204.8,203.77,203.98,11320.0
2022-03-08 10:40:00,204.07,204.62,203.84,203.9,23185.0,204.07,204.62,203.84,203.9,23185.0
2022-03-08 10:50:00,203.82,204.59,202.84,204.19,13052.0,203.82,204.59,202.84,204.19,13052.0
2022-03-08 11:00:00,204.2,204.96,203.36,203.46,25879.0,204.2,204.96,203.36,203.46,25879.0
2022-03-08 11:10:00,203.57,203.67,202.88,203.16,5507.0,203.57,203.67,202.88,203.16,5507.0
2022-03-08 11:20:00,203.18,203.19,202.13,202.23,8293.0,203.18,203.19,202.13,202.23,8293.0
2022-03-08 11:30:00,202.14,202.4,201.84,202.03,17994.0,202.14,202.4,201.84,202.03,17994.0
2022-03-08 11:40:00,202.03,203.29,202.03,203.24,13773.0,202.03,203.29,202.03,203.24,13773.0
2022-03-08 11:50:00,203.23,203.41,202.56,203.39,10909.0,203.23,203.41,202.56,203.39,10909.0
2022-03-08 12:00:00,203.54,206.51,203.35,206.51,20674.0,203.54,206.51,203.35,206.51,20674.0
2022-03-08 12:10:00,206.1,208.82,206.09,208.81,12526.0,206.1,208.82,206.09,208.81,12526.0
2022-03-08 12:20:00,208.76,209.05,207.06,207.83,12934.0,208.76,209.05,207.06,207.83,12934.0
2022-03-08 12:30:00,207.92,209.35,207.65,209.35,10713.0,207.92,209.35,207.65,209.35,10713.0
2022-03-08 12:40:00,209.21,209.83,208.73,208.93,19262.0,209.21,209.83,208.73,208.93,19262.0
2022-03-08 12:50:00,208.77,209.23,208.4,208.65,9886.0,208.77,209.23,208.4,208.65,9886.0
2022-03-08 13:00:00,208.66,209.16,208.3,208.3,12065.0,208.66,209.16,208.3,208.3,12065.0
2022-03-08 13:10:00,208.31,208.73,207.45,207.69,18147.0,208.31,208.73,207.45,207.69,18147.0
2022-03-08 13:20:00,207.75,207.92,207.34,207.49,12455.0,207.75,207.92,207.34,207.49,12455.0
2022-03-08 13:30:00,207.49,207.49,206.4,206.58,6144.0,207.49,207.49,206.4,206.58,6144.0
2022-03-08 13:40:00,206.36,206.47,205.27,205.27,8005.0,206.36,206.47,205.27,205.27,8005.0
2022-03-08 13:50:00,205.0,205.43,204.49,205.02,8003.0,205.0,205.43,204.49,205.02,8003.0
2022-03-08 14:00:00,204.71,204.95,203.83,204.37,11189.0,204.71,204.95,203.83,204.37,11189.0
2022-03-08 14:10:00,204.42,204.48,203.62,204.06,6587.0,204.42,204.48,203.62,204.06,6587.0
2022-03-08 14:20:00,203.9,204.98,203.75,204.64,14372.0,203.9,204.98,203.75,204.64,14372.0
2022-03-08 14:30:00,204.68,204.98,203.88,204.98,3675.0,204.68,204.98,203.88,204.98,3675.0
2022-03-08 14:40:00,204.71,205.01,204.32,204.75,3930.0,204.71,205.01,204.32,204.75,3930.0
2022-03-08 14:50:00,204.69,204.91,204.03,204.43,9556.0,204.69,204.91,204.03,204.43,9556.0
2022-03-08 15:00:00,204.23,204.85,204.11,204.11,4345.0,204.23,204.85,204.11,204.11,4345.0
2022-03-08 15:10:00,204.09,204.09,203.35,203.78,14468.0,204.09,204.09,203.35,203.78,14468.0
2022-03-08 15:20:00,203.8,203.8,202.58,202.58,9029.0,203.8,203.8,202.58,202.58,9029.0
2022-03-08 15:30:00,202.63,202.63,201.91,202.34,12183.0,202.63,202.63,201.91,202.34,12183.0
2022-03-08 15:40:00,202.25,202.6,202.0,202.0,28127.0,202.25,202.6,202.0,202.0,28127.0
2022-03-08 15:50:00,202.0,203.11,202.0,202.0,69566.0,202.0,203.11,202.0,202.0,69566.0
2022-03-09 09:30:00,206.14,207.67,205.42,206.1,22313.0,206.14,207.67,205.42,206.1,22313.0
2022-03-09 09:40:00,206.59,207.23,205.89,206.27,7394.0,206.59,207.23,205.89,206.27,7394.0
2022-03-09 09:50:00,206.57,206.57,205.56,206.28,6504.0,206.57,206.57,205.56,206.28,6504.0
2022-03-09 10:00:00,206.46,208.95,206.46,208.41,17962.0,206.46,208.95,206.46,208.41,17962.0
2022-03-09 10:10:00,208.72,209.7,208.63,209.1,9465.0,208.72,209.7,208.63,209.1,9465.0
2022-03-09 10:20:00,209.05,209.2,208.26,208.75,15635.0,209.05,209.2,208.26,208.75,15635.0
2022-03-09 10:30:00,208.56,208.76,207.79,207.79,4847.0,208.56,208.76,207.79,207.79,4847.0
2022-03-09 10:40:00,207.66,208.32,207.5,208.12,8102.0,207.66,208.32,207.5,208.12,8102.0
2022-03-09 10:50:00,208.23,208.57,208.09,208.27,5707.0,208.23,208.57,208.09,208.27,5707.0
2022-03-09 11:00:00,208.36,209.31,208.23,209.19,7011.0,208.36,209.31,208.23,209.19,7011.0
2022-03-09 11:10:00,209.22,209.41,207.51,208.21,19701.0,209.22,209.41,207.51,208.21,19701.0
2022-03-09 11:20:00,208.32,208.45,207.63,207.68,7860.0,208.32,208.45,207.63,207.68,7860.0
2022-03-09 11:30:00,207.82,208.5,207.82,208.49,6170.0,207.82,208.5,207.82,208.49,6170.0
2022-03-09 11:40:00,208.48,209.13,208.48,208.91,3464.0,208.48,209.13,208.48,208.91,3464.0
2022-03-09 11:50:00,208.89,208.89,208.16,208.42,5527.0,208.89,208.89,208.16,208.42,5527.0
2022-03-09 12:00:00,208.52,208.67,207.99,207.99,2734.0,208.52,208.67,207.99,207.99,2734.0
2022-03-09 12:10:00,208.11,208.11,207.53,207.53,5651.0,208.11,208.11,207.53,207.53,5651.0
2022-03-09 12:20:00,207.44,207.55,207.13,207.27,5717.0,207.44,207.55,207.13,207.27,5717.0
2022-03-09 12:30:00,207.49,207.98,207.38,207.81,2715.0,207.49,207.98,207.38,207.81,2715.0
2022-03-09 12:40:00,207.75,207.75,206.82,207.0,5755.0,207.75,207.75,206.82,207.0,5755.0
2022-03-09 12:50:00,207.06,207.13,206.58,206.61,4550.0,207.06,207.13,206.58,206.61,4550.0
2022-03-09 13:00:00,206.52,206.67,206.08,206.2,9407.0,206.52,206.67,206.08,206.2,9407.0
2022-03-09 13:10:00,206.09,206.89,206.09,206.48,14896.0,206.09,206.89,206.09,206.48,14896.0
2022-03-09 13:20:00,206.57,206.6,206.14,206.25,5904.0,206.57,206.6,206.14,206.25,5904.0
2022-03-09 13:30:00,206.15,206.44,205.79,206.02,6880.0,206.15,206.44,205.79,206.02,6880.0
2022-03-09 13:40:00,206.21,206.21,205.17,205.3,7358.0,206.21,206.21,205.17,205.3,7358.0
2022-03-09 13:50:00,205.21,205.34,204.46,205.03,11247.0,205.21,205.34,204.46,205.03,11247.0
2022-03-09 14:00:00,205.14,205.5,204.87,204.95,12486.0,205.14,205.5,204.87,204.95,12486.0
2022-03-09 14:10:00,205.15,205.17,204.36,204.4,12319.0,205.15,205.17,204.36,204.4,12319.0
2022-03-09 14:20:00,204.63,204.76,203.65,203.68,10762.0,204.63,204.76,203.65,203.68,10762.0
2022-03-09 14:30:00,203.67,204.19,203.45,203.66,10870.0,203.67,204.19,203.45,203.66,10870.0
2022-03-09 14:40:00,203.62,203.71,203.3,203.49,11392.0,203.62,203.71,203.3,203.49,11392.0
2022-03-09 14:50:00,203.55,204.02,203.36,203.78,9352.0,203.55,204.02,203.36,203.78,9352.0
2022-03-09 15:00:00,203.79,204.09,203.67,204.09,8550.0,203.79,204.09,203.67,204.09,8550.0
2022-03-09 15:10:00,204.1,204.33,203.83,204.1,8292.0,204.1,204.33,203.83,204.1,8292.0
2022-03-09 15:20:00,204.1,204.37,203.43,203.47,25265.0,204.1,204.37,203.43,203.47,25265.0
2022-03-09 15:30:00,203.6,203.79,202.93,202.93,43874.0,203.6,203.79,202.93,202.93,43874.0
2022-03-09 15:40:00,202.94,203.3,202.55,202.79,18079.0,202.94,203.3,202.55,202.79,18079.0
2022-03-09 15:50:00,202.89,203.56,201.49,202.24,82516.0,202.89,203.56,201.49,202.24,82516.0
2022-03-10 09:30:00,201.0,203.0,200.41,201.06,39736.0,201.0,203.0,200.41,201.06,39736.0
2022-03-10 09:40:00,201.19,202.48,201.14,202.26,11522.0,201.19,202.48,201.14,202.26,11522.0
2022-03-10 09:50:00,202.43,203.09,201.77,202.53,20849.0,202.43,203.09,201.77,202.53,20849.0
2022-03-10 10:00:00,203.02,203.36,202.45,203.06,12337.0,203.02,203.36,202.45,203.06,12337.0
2022-03-10 10:10:00,202.9,203.24,202.67,203.15,5328.0,202.9,203.24,202.67,203.15,5328.0
2022-03-10 10:20:00,202.96,203.02,201.31,201.31,4240.0,202.96,203.02,201.31,201.31,4240.0
2022-03-10 10:30:00,201.19,201.19,199.78,199.99,16469.0,201.19,201.19,199.78,199.99,16469.0
2022-03-10 10:40:00,200.02,200.02,198.91,198.97,22220.0,200.02,200.02,198.91,198.97,22220.0
2022-03-10 10:50:00,198.88,199.05,198.28,198.65,9615.0,198.88,199.05,198.28,198.65,9615.0
2022-03-10 11:00:00,198.67,199.13,198.23,198.23,6993.0,198.67,199.13,198.23,198.23,6993.0
2022-03-10 11:10:00,198.16,198.39,197.54,197.72,15259.0,198.16,198.39,197.54,197.72,15259.0
2022-03-10 11:20:00,197.73,198.27,197.6,197.71,17932.0,197.73,198.27,197.6,197.71,17932.0
2022-03-10 11:30:00,197.83,198.16,197.18,197.79,36437.0,197.83,198.16,197.18,197.79,36437.0
2022-03-10 11:40:00,197.96,198.7,197.79,198.63,33041.0,197.96,198.7,197.79,198.63,33041.0
2022-03-10 11:50:00,198.62,198.74,197.94,198.1,10587.0,198.62,198.74,197.94,198.1,10587.0
2022-03-10 12:00:00,198.21,198.23,196.77,197.0,14719.0,198.21,198.23,196.77,197.0,14719.0
2022-03-10 12:10:00,196.97,197.14,196.71,196.9,15034.0,196.97,197.14,196.71,196.9,15034.0
2022-03-10 12:20:00,196.89,197.08,196.79,196.79,15457.0,196.89,197.08,196.79,196.79,15457.0
2022-03-10 12:30:00,196.86,196.99,196.05,196.05,8778.0,196.86,196.99,196.05,196.05,8778.0
2022-03-10 12:40:00,196.07,196.13,194.94,195.85,30045.0,196.07,196.13,194.94,195.85,30045.0
2022-03-10 12:50:00,195.85,196.08,195.7,196.08,8370.0,195.85,196.08,195.7,196.08,8370.0
2022-03-10 13:00:00,196.12,196.67,195.86,196.67,5200.0,196.12,196.67,195.86,196.67,5200.0
2022-03-10 13:10:00,196.68,196.86,196.43,196.78,9508.0,196.68,196.86,196.43,196.78,9508.0
2022-03-10 13:20:00,196.75,197.68,196.5,197.68,12228.0,196.75,197.68,196.5,197.68,12228.0
2022-03-10 13:30:00,197.66,197.9,197.37,197.67,7964.0,197.66,197.9,197.37,197.67,7964.0
2022-03-10 13:40:00,197.73,197.73,197.26,197.47,6808.0,197.73,197.73,197.26,197.47,6808.0
2022-03-10 13:50:00,197.53,197.59,196.97,197.19,15552.0,197.53,197.59,196.97,197.19,15552.0
2022-03-10 14:00:00,197.33,197.92,197.32,197.88,9557.0,197.33,197.92,197.32,197.88,9557.0
2022-03-10 14:10:00,197.81,197.94,197.33,197.52,8185.0,197.81,197.94,197.33,197.52,8185.0
2022-03-10 14:20:00,197.43,197.72,196.9,197.34,19925.0,197.43,197.72,196.9,197.34,19925.0
2022-03-10 14:30:00,197.55,197.92,197.42,197.73,2700.0,197.55,197.92,197.42,197.73,2700.0
2022-03-10 14:40:00,197.93,197.96,197.19,197.75,9197.0,197.93,197.96,197.19,197.75,9197.0
2022-03-10 14:50:00,197.58,197.96,197.58,197.68,4660.0,197.58,197.96,197.58,197.68,4660.0
2022-03-10 15:00:00,197.74,197.93,197.03,197.45,12511.0,197.74,197.93,197.03,197.45,12511.0
2022-03-10 15:10:00,197.47,197.47,196.82,197.26,7537.0,197.47,197.47,196.82,197.26,7537.0
2022-03-10 15:20:00,197.4,197.69,197.05,197.34,9763.0,197.4,197.69,197.05,197.34,9763.0
2022-03-10 15:30:00,197.43,197.89,197.25,197.69,12774.0,197.43,197.89,197.25,197.69,12774.0
2022-03-10 15:40:00,197.85,198.28,197.7,198.14,20611.0,197.85,198.28,197.7,198.14,20611.0
2022-03-10 15:50:00,198.13,198.97,197.94,198.68,58040.0,198.13,198.97,197.94,198.68,58040.0
2022-03-11 09:30:00,201.13,201.13,199.71,200.26,14726.0,201.13,201.13,199.71,200.26,14726.0
2022-03-11 09:40:00,200.04,200.04,199.05,199.17,3319.0,200.04,200.04,199.05,199.17,3319.0
2022-03-11 09:50:00,199.21,200.17,199.0,200.14,7846.0,199.21,200.17,199.0,200.14,7846.0
2022-03-11 10:00:00,200.34,200.93,200.32,200.36,7148.0,200.34,200.93,200.32,200.36,7148.0
2022-03-11 10:10:00,200.43,200.57,199.24,199.3,8702.0,200.43,200.57,199.24,199.3,8702.0
2022-03-11 10:20:00,199.42,200.46,199.12,200.38,7352.0,199.42,200.46,199.12,200.38,7352.0
2022-03-11 10:30:00,200.19,200.4,199.81,200.4,5500.0,200.19,200.4,199.81,200.4,5500.0
2022-03-11 10:40:00,200.46,200.57,199.89,199.9,6485.0,200.46,200.57,199.89,199.9,6485.0
2022-03-11 10:50:00,199.86,200.58,199.66,200.34,8366.0,199.86,200.58,199.66,200.34,8366.0
2022-03-11 11:00:00,200.42,200.75,200.26,200.36,5200.0,200.42,200.75,200.26,200.36,5200.0
2022-03-11 11:10:00,200.41,201.1,200.07,200.87,10545.0,200.41,201.1,200.07,200.87,10545.0
2022-03-11 11:20:00,201.31,201.66,200.32,200.33,16103.0,201.31,201.66,200.32,200.33,16103.0
2022-03-11 11:30:00,200.22,200.22,199.34,199.34,7637.0,200.22,200.22,199.34,199.34,7637.0
2022-03-11 11:40:00,199.39,199.94,199.0,199.62,5632.0,199.39,199.94,199.0,199.62,5632.0
2022-03-11 11:50:00,199.67,200.71,199.58,200.5,7139.0,199.67,200.71,199.58,200.5,7139.0
2022-03-11 12:00:00,200.49,201.18,200.34,200.93,8112.0,200.49,201.18,200.34,200.93,8112.0
2022-03-11 12:10:00,201.09,201.44,200.95,201.4,4195.0,201.09,201.44,200.95,201.4,4195.0
2022-03-11 12:20:00,201.36,201.66,200.89,200.9,16837.0,201.36,201.66,200.89,200.9,16837.0
2022-03-11 12:30:00,200.9,201.01,199.72,199.81,6492.0,200.9,201.01,199.72,199.81,6492.0
2022-03-11 12:40:00,199.77,199.79,199.35,199.78,3131.0,199.77,199.79,199.35,199.78,3131.0
2022-03-11 12:50:00,199.73,200.09,199.73,199.8,2315.0,199.73,200.09,199.73,199.8,2315.0
2022-03-11 13:00:00,199.88,200.27,199.77,200.14,9184.0,199.88,200.27,199.77,200.14,9184.0
2022-03-11 13:10:00,200.09,200.44,199.71,199.83,5547.0,200.09,200.44,199.71,199.83,5547.0
2022-03-11 13:20:00,199.97,200.34,199.97,200.15,2700.0,199.97,200.34,199.97,200.15,2700.0
2022-03-11 13:30:00,200.21,200.6,200.07,200.45,5046.0,200.21,200.6,200.07,200.45,5046.0
2022-03-11 13:40:00,200.34,200.65,200.3,200.31,6750.0,200.34,200.65,200.3,200.31,6750.0
2022-03-11 13:50:00,200.37,200.62,199.57,199.57,11619.0,200.37,200.62,199.57,199.57,11619.0
2022-03-11 14:00:00,199.41,200.02,199.41,199.81,7265.0,199.41,200.02,199.41,199.81,7265.0
2022-03-11 14:10:00,199.73,199.92,199.56,199.65,6000.0,199.73,199.92,199.56,199.65,6000.0
2022-03-11 14:20:00,199.65,200.06,199.55,199.9,4960.0,199.65,200.06,199.55,199.9,4960.0
2022-03-11 14:30:00,199.93,200.07,199.21,199.55,4543.0,199.93,200.07,199.21,199.55,4543.0
2022-03-11 14:40:00,199.65,199.65,199.18,199.36,6111.0,199.65,199.65,199.18,199.36,6111.0
2022-03-11 14:50:00,199.44,199.48,199.16,199.24,6362.0,199.44,199.48,199.16,199.24,6362.0
2022-03-11 15:00:00,199.24,199.51,198.92,199.11,7152.0,199.24,199.51,198.92,199.11,7152.0
2022-03-11 15:10:00,199.25,199.32,198.94,199.01,4893.0,199.25,199.32,198.94,199.01,4893.0
2022-03-11 15:20:00,198.97,199.13,198.19,198.21,8704.0,198.97,199.13,198.19,198.21,8704.0
2022-03-11 15:30:00,198.19,198.37,198.02,198.06,23311.0,198.19,198.37,198.02,198.06,23311.0
2022-03-11 15:40:00,198.08,198.12,197.55,197.73,20746.0,198.08,198.12,197.55,197.73,20746.0
2022-03-11 15:50:00,197.65,198.12,197.25,197.56,72128.0,197.65,198.12,197.25,197.56,72128.0
2022-03-14 09:30:00,198.59,200.7,198.59,198.67,31772.0,198.59,200.7,198.59,198.67,31772.0
2022-03-14 09:40:00,198.68,200.3,198.68,199.49,24685.0,198.68,200.3,198.68,199.49,24685.0
2022-03-14 09:50:00,199.56,200.91,199.36,200.74,12342.0,199.56,200.91,199.36,200.74,12342.0
2022-03-14 10:00:00,200.58,201.52,200.36,201.39,22415.0,200.58,201.52,200.36,201.39,22415.0
2022-03-14 10:10:00,201.26,201.26,199.37,199.78,15684.0,201.26,201.26,199.37,199.78,15684.0
2022-03-14 10:20:00,199.81,200.4,199.65,200.34,4803.0,199.81,200.4,199.65,200.34,4803.0
2022-03-14 10:30:00,200.21,200.21,199.65,199.68,5825.0,200.21,200.21,199.65,199.68,5825.0
2022-03-14 10:40:00,199.68,199.88,199.0,199.51,17983.0,199.68,199.88,199.0,199.51,17983.0
2022-03-14 10:50:00,199.41,200.0,199.05,199.76,7239.0,199.41,200.0,199.05,199.76,7239.0
2022-03-14 11:00:00,199.82,199.9,199.43,199.56,4011.0,199.82,199.9,199.43,199.56,4011.0
2022-03-14 11:10:00,199.55,199.55,198.91,199.02,7139.0,199.55,199.55,198.91,199.02,7139.0
2022-03-14 11:20:00,198.87,199.32,198.22,199.32,6826.0,198.87,199.32,198.22,199.32,6826.0
2022-03-14 11:30:00,199.17,199.17,198.55,198.77,4598.0,199.17,199.17,198.55,198.77,4598.0
2022-03-14 11:40:00,198.9,199.54,198.65,199.38,29790.0,198.9,199.54,198.65,199.38,29790.0
2022-03-14 11:50:00,199.53,199.89,199.22,199.36,13324.0,199.53,199.89,199.22,199.36,13324.0
2022-03-14 12:00:00,199.31,199.64,199.12,199.52,5768.0,199.31,199.64,199.12,199.52,5768.0
2022-03-14 12:10:00,199.45,200.75,199.45,200.7,5510.0,199.45,200.75,199.45,200.7,5510.0
2022-03-14 12:20:00,200.54,200.77,200.35,200.65,7965.0,200.54,200.77,200.35,200.65,7965.0
2022-03-14 12:30:00,200.59,200.74,199.87,200.01,11661.0,200.59,200.74,199.87,200.01,11661.0
2022-03-14 12:40:00,200.17,200.24,199.65,199.73,6705.0,200.17,200.24,199.65,199.73,6705.0
2022-03-14 12:50:00,199.77,199.77,198.84,198.89,6937.0,199.77,199.77,198.84,198.89,6937.0
2022-03-14 13:00:00,198.98,198.98,198.29,198.58,6963.0,198.98,198.98,198.29,198.58,6963.0
2022-03-14 13:10:00,198.53,198.53,197.75,198.19,18386.0,198.53,198.53,197.75,198.19,18386.0
2022-03-14 13:20:00,198.1,198.1,197.12,197.71,13303.0,198.1,198.1,197.12,197.71,13303.0
2022-03-14 13:30:00,197.7,197.7,196.19,196.4,18920.0,197.7,197.7,196.19,196.4,18920.0
2022-03-14 13:40:00,196.41,196.67,195.49,195.57,22093.0,196.41,196.67,195.49,195.57,22093.0
2022-03-14 13:50:00,195.72,196.79,195.51,196.43,12081.0,195.72,196.79,195.51,196.43,12081.0
2022-03-14 14:00:00,196.4,196.89,196.4,196.45,15446.0,196.4,196.89,196.4,196.45,15446.0
2022-03-14 14:10:00,196.64,196.84,196.23,196.83,8900.0,196.64,196.84,196.23,196.83,8900.0
2022-03-14 14:20:00,196.83,197.03,195.61,195.62,14877.0,196.83,197.03,195.61,195.62,14877.0
2022-03-14 14:30:00,195.75,195.96,195.46,195.55,11494.0,195.75,195.96,195.46,195.55,11494.0
2022-03-14 14:40:00,195.25,195.25,194.37,194.67,30434.0,195.25,195.25,194.37,194.67,30434.0
2022-03-14 14:50:00,194.69,195.13,194.38,195.04,34765.0,194.69,195.13,194.38,195.04,34765.0
2022-03-14 15:00:00,195.11,195.74,194.29,194.42,16257.0,195.11,195.74,194.29,194.42,16257.0
2022-03-14 15:10:00,194.5,194.83,194.05,194.05,30449.0,194.5,194.83,194.05,194.05,30449.0
2022-03-14 15:20:00,194.04,194.21,193.63,193.8,24383.0,194.04,194.21,193.63,193.8,24383.0
2022-03-14 15:30:00,193.84,193.93,193.09,193.57,29699.0,193.84,193.93,193.09,193.57,29699.0
2022-03-14 15:40:00,193.56,193.8,192.81,193.2,43225.0,193.56,193.8,192.81,193.2,43225.0
2022-03-14 15:50:00,193.2,194.71,192.67,193.73,95226.0,193.2,194.71,192.67,193.73,95226.0
2022-03-15 09:30:00,193.21,197.42,193.09,195.3,67860.0,193.21,197.42,193.09,195.3,67860.0
2022-03-15 09:40:00,195.07,195.32,193.77,193.94,16677.0,195.07,195.32,193.77,193.94,16677.0
2022-03-15 09:50:00,193.99,195.28,193.99,194.87,9295.0,193.99,195.28,193.99,194.87,9295.0
2022-03-15 10:00:00,194.85,195.16,194.25,194.49,10825.0,194.85,195.16,194.25,194.49,10825.0
2022-03-15 10:10:00,194.56,194.85,193.91,193.94,21375.0,194.56,194.85,193.91,193.94,21375.0
2022-03-15 10:20:00,194.06,194.62,193.93,194.56,8350.0,194.06,194.62,193.93,194.56,8350.0
2022-03-15 10:30:00,194.73,195.24,194.62,195.09,8294.0,194.73,195.24,194.62,195.09,8294.0
2022-03-15 10:40:00,195.06,196.02,195.06,195.72,6737.0,195.06,196.02,195.06,195.72,6737.0
2022-03-15 10:50:00,195.74,196.01,195.47,195.81,9759.0,195.74,196.01,195.47,195.81,9759.0
2022-03-15 11:00:00,195.81,197.2,195.8,196.54,13320.0,195.81,197.2,195.8,196.54,13320.0
2022-03-15 11:10:00,196.53,196.54,195.26,195.45,14679.0,196.53,196.54,195.26,195.45,14679.0
2022-03-15 11:20:00,195.44,195.56,194.9,195.56,9330.0,195.44,195.56,194.9,195.56,9330.0
2022-03-15 11:30:00,195.42,196.35,195.35,196.06,10343.0,195.42,196.35,195.35,196.06,10343.0
2022-03-15 11:40:00,196.01,196.02,195.25,195.54,9453.0,196.01,196.02,195.25,195.54,9453.0
2022-03-15 11:50:00,195.56,195.84,194.94,195.04,10496.0,195.56,195.84,194.94,195.04,10496.0
2022-03-15 12:00:00,194.98,196.01,194.89,196.0,8616.0,194.98,196.01,194.89,196.0,8616.0
2022-03-15 12:10:00,195.93,196.01,194.02,194.26,15128.0,195.93,196.01,194.02,194.26,15128.0
2022-03-15 12:20:00,194.12,194.94,193.8,194.81,19797.0,194.12,194.94,193.8,194.81,19797.0
2022-03-15 12:30:00,194.72,196.43,194.65,196.43,16912.0,194.72,196.43,194.65,196.43,16912.0
2022-03-15 12:40:00,196.37,196.58,195.68,195.68,10091.0,196.37,196.58,195.68,195.68,10091.0
2022-03-15 12:50:00,195.67,195.71,195.26,195.48,8300.0,195.67,195.71,195.26,195.48,8300.0
2022-03-15 13:00:00,195.63,195.97,195.54,195.75,9272.0,195.63,195.97,195.54,195.75,9272.0
2022-03-15 13:10:00,195.67,195.71,195.22,195.32,6728.0,195.67,195.71,195.22,195.32,6728.0
2022-03-15 13:20:00,195.18,195.34,194.23,194.23,8800.0,195.18,195.34,194.23,194.23,8800.0
2022-03-15 13:30:00,194.31,194.56,194.11,194.32,5926.0,194.31,194.56,194.11,194.32,5926.0
2022-03-15 13:40:00,194.15,194.54,194.14,194.28,8434.0,194.15,194.54,194.14,194.28,8434.0
2022-03-15 13:50:00,194.34,194.77,194.06,194.59,8589.0,194.34,194.77,194.06,194.59,8589.0
2022-03-15 14:00:00,194.57,194.82,193.92,194.08,12444.0,194.57,194.82,193.92,194.08,12444.0
2022-03-15 14:10:00,194.08,194.18,193.67,193.97,9225.0,194.08,194.18,193.67,193.97,9225.0
2022-03-15 14:20:00,194.02,194.75,193.93,194.69,4058.0,194.02,194.75,193.93,194.69,4058.0
2022-03-15 14:30:00,194.68,195.27,194.65,195.18,6489.0,194.68,195.27,194.65,195.18,6489.0
2022-03-15 14:40:00,195.18,195.72,194.99,195.6,6974.0,195.18,195.72,194.99,195.6,6974.0
2022-03-15 14:50:00,195.76,196.53,195.66,196.44,7522.0,195.76,196.53,195.66,196.44,7522.0
2022-03-15 15:00:00,196.43,196.55,196.14,196.3,9029.0,196.43,196.55,196.14,196.3,9029.0
2022-03-15 15:10:00,196.45,196.55,196.06,196.53,14544.0,196.45,196.55,196.06,196.53,14544.0
2022-03-15 15:20:00,196.45,196.69,196.37,196.48,8345.0,196.45,196.69,196.37,196.48,8345.0
2022-03-15 15:30:00,196.56,197.06,196.52,196.62,20697.0,196.56,197.06,196.52,196.62,20697.0
2022-03-15 15:40:00,196.7,197.32,196.56,197.28,17305.0,196.7,197.32,196.56,197.28,17305.0
2022-03-15 15:50:00,197.33,197.42,196.84,197.35,82831.0,197.33,197.42,196.84,197.35,82831.0
2022-03-16 09:30:00,201.38,201.87,199.33,200.65,38111.0,201.38,201.87,199.33,200.65,38111.0
2022-03-16 09:40:00,200.79,201.18,199.85,200.39,10191.0,200.79,201.18,199.85,200.39,10191.0
2022-03-16 09:50:00,200.28,200.48,198.63,199.09,12115.0,200.28,200.48,198.63,199.09,12115.0
2022-03-16 10:00:00,199.0,199.32,198.37,198.99,11394.0,199.0,199.32,198.37,198.99,11394.0
2022-03-16 10:10:00,199.0,199.12,198.06,198.92,8612.0,199.0,199.12,198.06,198.92,8612.0
2022-03-16 10:20:00,199.04,199.65,198.79,199.56,5627.0,199.04,199.65,198.79,199.56,5627.0
2022-03-16 10:30:00,199.43,200.18,199.36,200.03,10728.0,199.43,200.18,199.36,200.03,10728.0
2022-03-16 10:40:00,200.08,200.16,199.5,200.07,13811.0,200.08,200.16,199.5,200.07,13811.0
2022-03-16 10:50:00,200.03,200.08,199.29,199.49,7227.0,200.03,200.08,199.29,199.49,7227.0
2022-03-16 11:00:00,199.49,199.85,199.08,199.39,9689.0,199.49,199.85,199.08,199.39,9689.0
2022-03-16 11:10:00,199.52,199.83,199.22,199.26,7140.0,199.52,199.83,199.22,199.26,7140.0
2022-03-16 11:20:00,199.3,200.52,199.19,200.39,4002.0,199.3,200.52,199.19,200.39,4002.0
2022-03-16 11:30:00,200.17,200.9,200.17,200.86,9966.0,200.17,200.9,200.17,200.86,9966.0
2022-03-16 11:40:00,200.86,201.01,200.55,200.99,13790.0,200.86,201.01,200.55,200.99,13790.0
2022-03-16 11:50:00,200.98,201.78,200.92,201.53,15044.0,200.98,201.78,200.92,201.53,15044.0
2022-03-16 12:00:00,201.68,202.0,201.45,201.68,6479.0,201.68,202.0,201.45,201.68,6479.0
2022-03-16 12:10:00,201.68,201.98,201.59,201.91,5053.0,201.68,201.98,201.59,201.91,5053.0
2022-03-16 12:20:00,201.96,202.4,201.91,202.36,6945.0,201.96,202.4,201.91,202.36,6945.0
2022-03-16 12:30:00,202.48,202.93,202.1,202.45,13574.0,202.48,202.93,202.1,202.45,13574.0
2022-03-16 12:40:00,202.47,202.63,201.21,201.21,6723.0,202.47,202.63,201.21,201.21,6723.0
2022-03-16 12:50:00,201.36,201.84,201.35,201.84,7133.0,201.36,201.84,201.35,201.84,7133.0
2022-03-16 13:00:00,201.88,202.01,201.15,201.15,6086.0,201.88,202.01,201.15,201.15,6086.0
2022-03-16 13:10:00,201.0,201.48,201.0,201.48,5820.0,201.0,201.48,201.0,201.48,5820.0
2022-03-16 13:20:00,201.49,201.65,201.32,201.32,3572.0,201.49,201.65,201.32,201.32,3572.0
2022-03-16 13:30:00,201.37,201.67,201.34,201.44,4806.0,201.37,201.67,201.34,201.44,4806.0
2022-03-16 13:40:00,201.44,201.46,201.0,201.42,6509.0,201.44,201.46,201.0,201.42,6509.0
2022-03-16 13:50:00,201.53,201.94,201.3,201.83,4144.0,201.53,201.94,201.3,201.83,4144.0
2022-03-16 14:00:00,201.75,201.75,200.75,200.75,29277.0,201.75,201.75,200.75,200.75,29277.0
2022-03-16 14:10:00,200.52,200.56,199.71,200.55,12683.0,200.52,200.56,199.71,200.55,12683.0
2022-03-16 14:20:00,200.39,200.61,199.96,199.96,5803.0,200.39,200.61,199.96,199.96,5803.0
2022-03-16 14:30:00,199.85,201.06,199.74,201.0,11774.0,199.85,201.06,199.74,201.0,11774.0
2022-03-16 14:40:00,200.81,202.24,200.81,202.05,8184.0,200.81,202.24,200.81,202.05,8184.0
2022-03-16 14:50:00,201.98,203.24,201.77,202.66,9671.0,201.98,203.24,201.77,202.66,9671.0
2022-03-16 15:00:00,202.83,203.5,202.45,203.18,19650.0,202.83,203.5,202.45,203.18,19650.0
2022-03-16 15:10:00,203.28,203.57,202.65,202.98,9267.0,203.28,203.57,202.65,202.98,9267.0
2022-03-16 15:20:00,203.38,204.25,203.35,203.67,11946.0,203.38,204.25,203.35,203.67,11946.0
2022-03-16 15:30:00,203.71,203.93,202.6,203.08,37622.0,203.71,203.93,202.6,203.08,37622.0
2022-03-16 15:40:00,203.0,203.0,202.17,202.62,27313.0,203.0,203.0,202.17,202.62,27313.0
2022-03-16 15:50:00,202.69,203.94,202.69,203.86,57968.0,202.69,203.94,202.69,203.86,57968.0
2022-03-17 09:30:00,203.35,203.59,202.01,202.31,26076.0,203.35,203.59,202.01,202.31,26076.0
2022-03-17 09:40:00,202.47,203.36,202.43,203.0,7071.0,202.47,203.36,202.43,203.0,7071.0
2022-03-17 09:50:00,203.0,203.95,203.0,203.8,31432.0,203.0,203.95,203.0,203.8,31432.0
2022-03-17 10:00:00,203.82,204.78,203.82,204.6,11738.0,203.82,204.78,203.82,204.6,11738.0
2022-03-17 10:10:00,204.42,206.01,204.29,205.95,11136.0,204.42,206.01,204.29,205.95,11136.0
2022-03-17 10:20:00,206.06,206.6,205.96,206.16,6545.0,206.06,206.6,205.96,206.16,6545.0
2022-03-17 10:30:00,206.31,206.32,204.67,204.94,8517.0,206.31,206.32,204.67,204.94,8517.0
2022-03-17 10:40:00,204.96,205.13,204.65,204.94,17858.0,204.96,205.13,204.65,204.94,17858.0
2022-03-17 10:50:00,204.97,205.13,204.67,204.74,35872.0,204.97,205.13,204.67,204.74,35872.0
2022-03-17 11:00:00,204.68,205.2,204.66,205.03,20442.0,204.68,205.2,204.66,205.03,20442.0
2022-03-17 11:10:00,204.91,205.04,204.67,204.73,4044.0,204.91,205.04,204.67,204.73,4044.0
2022-03-17 11:20:00,204.77,204.94,204.7,204.74,4500.0,204.77,204.94,204.7,204.74,4500.0
2022-03-17 11:30:00,204.7,205.01,204.65,205.0,11659.0,204.7,205.01,204.65,205.0,11659.0
2022-03-17 11:40:00,205.09,205.3,204.68,204.75,12939.0,205.09,205.3,204.68,204.75,12939.0
2022-03-17 11:50:00,204.76,205.0,204.68,204.83,10647.0,204.76,205.0,204.68,204.83,10647.0
2022-03-17 12:00:00,204.81,205.09,204.73,204.93,6127.0,204.81,205.09,204.73,204.93,6127.0
2022-03-17 12:10:00,204.93,204.94,204.64,204.74,23186.0,204.93,204.94,204.64,204.74,23186.0
2022-03-17 12:20:00,204.79,204.84,204.67,204.8,24596.0,204.79,204.84,204.67,204.8,24596.0
2022-03-17 12:30:00,204.8,205.34,204.71,204.73,8726.0,204.8,205.34,204.71,204.73,8726.0
2022-03-17 12:40:00,204.8,204.86,204.65,204.73,28302.0,204.8,204.86,204.65,204.73,28302.0
2022-03-17 12:50:00,204.83,204.87,204.18,204.63,19515.0,204.83,204.87,204.18,204.63,19515.0
2022-03-17 13:00:00,204.64,204.64,204.26,204.41,10557.0,204.64,204.64,204.26,204.41,10557.0
2022-03-17 13:10:00,204.44,204.68,204.29,204.52,5867.0,204.44,204.68,204.29,204.52,5867.0
2022-03-17 13:20:00,204.59,204.83,204.39,204.73,11461.0,204.59,204.83,204.39,204.73,11461.0
2022-03-17 13:30:00,204.67,204.7,204.37,204.53,6277.0,204.67,204.7,204.37,204.53,6277.0
2022-03-17 13:40:00,204.66,205.35,204.5,205.35,11001.0,204.66,205.35,204.5,205.35,11001.0
2022-03-17 13:50:00,205.25,205.45,204.86,204.94,8239.0,205.25,205.45,204.86,204.94,8239.0
2022-03-17 14:00:00,204.9,204.95,204.65,204.77,8995.0,204.9,204.95,204.65,204.77,8995.0
2022-03-17 14:10:00,204.75,204.77,204.48,204.55,4375.0,204.75,204.77,204.48,204.55,4375.0
2022-03-17 14:20:00,204.66,204.79,204.42,204.42,4073.0,204.66,204.79,204.42,204.42,4073.0
2022-03-17 14:30:00,204.4,204.76,204.36,204.69,4635.0,204.4,204.76,204.36,204.69,4635.0
2022-03-17 14:40:00,204.58,204.86,204.55,204.84,3295.0,204.58,204.86,204.55,204.84,3295.0
2022-03-17 14:50:00,204.71,205.08,204.68,204.93,8655.0,204.71,205.08,204.68,204.93,8655.0
2022-03-17 15:00:00,204.93,204.93,204.62,204.63,4417.0,204.93,204.93,204.62,204.63,4417.0
2022-03-17 15:10:00,204.73,204.73,204.21,204.57,7763.0,204.73,204.73,204.21,204.57,7763.0
2022-03-17 15:20:00,204.55,204.79,204.38,204.75,5615.0,204.55,204.79,204.38,204.75,5615.0
2022-03-17 15:30:00,204.78,204.89,204.53,204.53,8005.0,204.78,204.89,204.53,204.53,8005.0
2022-03-17 15:40:00,204.58,205.25,204.57,205.19,9353.0,204.58,205.25,204.57,205.19,9353.0
2022-03-17 15:50:00,205.07,205.48,204.93,205.48,35428.0,205.07,205.48,204.93,205.48,35428.0
2022-03-18 09:30:00,204.39,205.5,203.07,205.04,160738.0,204.39,205.5,203.07,205.04,160738.0
2022-03-18 09:40:00,205.01,206.63,204.97,205.19,20964.0,205.01,206.63,204.97,205.19,20964.0
2022-03-18 09:50:00,205.57,206.15,205.44,205.93,6594.0,205.57,206.15,205.44,205.93,6594.0
2022-03-18 10:00:00,206.0,206.4,205.72,206.3,6077.0,206.0,206.4,205.72,206.3,6077.0
2022-03-18 10:10:00,206.4,206.63,206.21,206.38,11092.0,206.4,206.63,206.21,206.38,11092.0
2022-03-18 10:20:00,206.38,206.55,206.0,206.52,7707.0,206.38,206.55,206.0,206.52,7707.0
2022-03-18 10:30:00,206.55,206.69,206.21,206.28,9034.0,206.55,206.69,206.21,206.28,9034.0
2022-03-18 10:40:00,206.27,206.36,205.9,205.9,5131.0,206.27,206.36,205.9,205.9,5131.0
2022-03-18 10:50:00,205.7,205.74,205.1,205.44,10057.0,205.7,205.74,205.1,205.44,10057.0
2022-03-18 11:00:00,205.49,206.07,205.48,205.66,14040.0,205.49,206.07,205.48,205.66,14040.0
2022-03-18 11:10:00,205.51,205.67,204.48,205.27,12420.0,205.51,205.67,204.48,205.27,12420.0
2022-03-18 11:20:00,205.31,205.31,204.67,204.95,7937.0,205.31,205.31,204.67,204.95,7937.0
2022-03-18 11:30:00,204.94,205.44,204.48,205.44,8210.0,204.94,205.44,204.48,205.44,8210.0
2022-03-18 11:40:00,205.13,205.6,205.13,205.58,7288.0,205.13,205.6,205.13,205.58,7288.0
2022-03-18 11:50:00,205.56,205.67,205.25,205.51,10421.0,205.56,205.67,205.25,205.51,10421.0
2022-03-18 12:00:00,205.51,205.59,205.31,205.5,3662.0,205.51,205.59,205.31,205.5,3662.0
2022-03-18 12:10:00,205.62,205.92,205.29,205.78,2700.0,205.62,205.92,205.29,205.78,2700.0
2022-03-18 12:20:00,205.76,205.89,205.56,205.84,4742.0,205.76,205.89,205.56,205.84,4742.0
2022-03-18 12:30:00,205.99,206.41,205.92,206.25,8068.0,205.99,206.41,205.92,206.25,8068.0
2022-03-18 12:40:00,206.29,206.29,205.66,205.66,6244.0,206.29,206.29,205.66,205.66,6244.0
2022-03-18 12:50:00,205.69,205.89,205.67,205.8,4357.0,205.69,205.89,205.67,205.8,4357.0
2022-03-18 13:00:00,205.95,206.29,205.94,206.1,8040.0,205.95,206.29,205.94,206.1,8040.0
2022-03-18 13:10:00,206.14,206.15,205.42,205.42,7695.0,206.14,206.15,205.42,205.42,7695.0
2022-03-18 13:20:00,205.51,205.67,205.41,205.64,9759.0,205.51,205.67,205.41,205.64,9759.0
2022-03-18 13:30:00,205.64,205.68,205.43,205.61,6350.0,205.64,205.68,205.43,205.61,6350.0
2022-03-18 13:40:00,205.59,205.99,205.34,205.98,5023.0,205.59,205.99,205.34,205.98,5023.0
2022-03-18 13:50:00,206.03,206.5,205.85,206.23,7252.0,206.03,206.5,205.85,206.23,7252.0
2022-03-18 14:00:00,206.21,206.3,205.96,206.12,4555.0,206.21,206.3,205.96,206.12,4555.0
2022-03-18 14:10:00,205.99,206.26,205.91,206.24,6373.0,205.99,206.26,205.91,206.24,6373.0
2022-03-18 14:20:00,206.12,206.43,206.03,206.43,4863.0,206.12,206.43,206.03,206.43,4863.0
2022-03-18 14:30:00,206.5,207.58,206.43,207.53,5763.0,206.5,207.58,206.43,207.53,5763.0
2022-03-18 14:40:00,207.45,207.65,207.07,207.53,8311.0,207.45,207.65,207.07,207.53,8311.0
2022-03-18 14:50:00,207.52,208.12,207.36,207.37,7775.0,207.52,208.12,207.36,207.37,7775.0
2022-03-18 15:00:00,207.45,207.65,207.27,207.37,3649.0,207.45,207.65,207.27,207.37,3649.0
2022-03-18 15:10:00,207.44,207.68,207.4,207.68,3113.0,207.44,207.68,207.4,207.68,3113.0
2022-03-18 15:20:00,207.68,207.87,207.54,207.61,4263.0,207.68,207.87,207.54,207.61,4263.0
2022-03-18 15:30:00,207.57,208.16,207.5,207.62,8161.0,207.57,208.16,207.5,207.62,8161.0
2022-03-18 15:40:00,207.61,208.29,207.58,208.17,10812.0,207.61,208.29,207.58,208.17,10812.0
2022-03-18 15:50:00,208.2,208.88,208.04,208.57,78895.0,208.2,208.88,208.04,208.57,78895.0
2022-03-21 09:30:00,207.59,207.79,203.99,206.32,49062.0,207.59,207.79,203.99,206.32,49062.0
2022-03-21 09:40:00,206.56,208.13,206.35,207.9,17124.0,206.56,208.13,206.35,207.9,17124.0
2022-03-21 09:50:00,207.86,208.36,207.04,207.72,6978.0,207.86,208.36,207.04,207.72,6978.0
2022-03-21 10:00:00,207.69,207.94,207.46,207.73,5871.0,207.69,207.94,207.46,207.73,5871.0
2022-03-21 10:10:00,207.74,208.32,207.4,208.18,12895.0,207.74,208.32,207.4,208.18,12895.0
2022-03-21 10:20:00,208.27,208.37,207.66,208.07,9571.0,208.27,208.37,207.66,208.07,9571.0
2022-03-21 10:30:00,208.08,208.42,207.66,207.86,15006.0,208.08,208.42,207.66,207.86,15006.0
2022-03-21 10:40:00,208.08,208.09,207.22,207.22,5956.0,208.08,208.09,207.22,207.22,5956.0
2022-03-21 10:50:00,207.29,207.41,206.98,207.17,7026.0,207.29,207.41,206.98,207.17,7026.0
2022-03-21 11:00:00,207.17,207.76,207.16,207.34,4492.0,207.17,207.76,207.16,207.34,4492.0
2022-03-21 11:10:00,207.39,208.38,207.38,208.07,9117.0,207.39,208.38,207.38,208.07,9117.0
2022-03-21 11:20:00,207.95,208.43,207.82,208.4,8444.0,207.95,208.43,207.82,208.4,8444.0
2022-03-21 11:30:00,208.41,208.78,208.23,208.78,9412.0,208.41,208.78,208.23,208.78,9412.0
2022-03-21 11:40:00,208.91,209.03,207.9,207.93,6478.0,208.91,209.03,207.9,207.93,6478.0
2022-03-21 11:50:00,207.77,208.26,207.43,208.11,7343.0,207.77,208.26,207.43,208.11,7343.0
2022-03-21 12:00:00,208.04,208.04,207.31,207.46,5233.0,208.04,208.04,207.31,207.46,5233.0
2022-03-21 12:10:00,207.77,208.17,207.51,207.76,4591.0,207.77,208.17,207.51,207.76,4591.0
2022-03-21 12:20:00,207.96,208.07,207.75,207.75,2291.0,207.96,208.07,207.75,207.75,2291.0
2022-03-21 12:30:00,207.69,207.7,205.97,206.61,12147.0,207.69,207.7,205.97,206.61,12147.0
2022-03-21 12:40:00,206.64,207.49,206.64,207.49,5811.0,206.64,207.49,206.64,207.49,5811.0
2022-03-21 12:50:00,207.14,207.2,206.57,206.66,6742.0,207.14,207.2,206.57,206.66,6742.0
2022-03-21 13:00:00,206.38,206.54,206.1,206.21,3549.0,206.38,206.54,206.1,206.21,3549.0
2022-03-21 13:10:00,206.31,206.31,205.83,205.83,5420.0,206.31,206.31,205.83,205.83,5420.0
2022-03-21 13:20:00,205.71,206.2,205.71,206.14,2217.0,205.71,206.2,205.71,206.14,2217.0
2022-03-21 13:30:00,206.19,206.62,206.18,206.62,5452.0,206.19,206.62,206.18,206.62,5452.0
2022-03-21 13:40:00,206.41,206.61,206.09,206.09,2238.0,206.41,206.61,206.09,206.09,2238.0
2022-03-21 13:50:00,206.07,206.6,206.0,206.58,4010.0,206.07,206.6,206.0,206.58,4010.0
2022-03-21 14:00:00,206.45,206.52,206.04,206.31,6500.0,206.45,206.52,206.04,206.31,6500.0
2022-03-21 14:10:00,206.32,206.32,205.93,206.01,3907.0,206.32,206.32,205.93,206.01,3907.0
2022-03-21 14:20:00,206.05,206.61,206.05,206.52,4746.0,206.05,206.61,206.05,206.52,4746.0
2022-03-21 14:30:00,206.63,206.63,206.18,206.18,4311.0,206.63,206.63,206.18,206.18,4311.0
2022-03-21 14:40:00,206.31,206.53,206.09,206.22,3339.0,206.31,206.53,206.09,206.22,3339.0
2022-03-21 14:50:00,206.13,206.2,205.35,205.35,4091.0,206.13,206.2,205.35,205.35,4091.0
2022-03-21 15:00:00,205.44,205.73,205.38,205.57,3000.0,205.44,205.73,205.38,205.57,3000.0
2022-03-21 15:10:00,205.6,205.93,205.53,205.8,6300.0,205.6,205.93,205.53,205.8,6300.0
2022-03-21 15:20:00,205.84,206.53,205.84,206.53,4245.0,205.84,206.53,205.84,206.53,4245.0
2022-03-21 15:30:00,206.42,206.94,206.34,206.35,6441.0,206.42,206.94,206.34,206.35,6441.0
2022-03-21 15:40:00,206.21,206.54,206.07,206.07,7937.0,206.21,206.54,206.07,206.07,7937.0
2022-03-21 15:50:00,206.23,207.11,206.23,206.81,52074.0,206.23,207.11,206.23,206.81,52074.0
2022-03-22 09:30:00,207.02,207.49,205.99,207.49,22817.0,207.02,207.49,205.99,207.49,22817.0
2022-03-22 09:40:00,207.19,208.69,207.06,208.69,17037.0,207.19,208.69,207.06,208.69,17037.0
2022-03-22 09:50:00,208.65,209.88,208.47,209.88,10210.0,208.65,209.88,208.47,209.88,10210.0
2022-03-22 10:00:00,210.0,210.33,208.61,209.12,10292.0,210.0,210.33,208.61,209.12,10292.0
2022-03-22 10:10:00,208.86,209.28,208.14,208.33,6200.0,208.86,209.28,208.14,208.33,6200.0
2022-03-22 10:20:00,208.42,209.03,208.3,208.3,3164.0,208.42,209.03,208.3,208.3,3164.0
2022-03-22 10:30:00,208.34,209.04,208.26,208.37,4208.0,208.34,209.04,208.26,208.37,4208.0
2022-03-22 10:40:00,208.51,209.14,208.46,209.14,5637.0,208.51,209.14,208.46,209.14,5637.0
2022-03-22 10:50:00,208.95,209.14,208.48,209.14,8475.0,208.95,209.14,208.48,209.14,8475.0
2022-03-22 11:00:00,209.03,209.44,208.45,209.32,5965.0,209.03,209.44,208.45,209.32,5965.0
2022-03-22 11:10:00,209.25,210.67,209.02,209.05,9082.0,209.25,210.67,209.02,209.05,9082.0
2022-03-22 11:20:00,209.02,209.59,209.02,209.45,4938.0,209.02,209.59,209.02,209.45,4938.0
2022-03-22 11:30:00,209.51,209.51,209.08,209.28,6950.0,209.51,209.51,209.08,209.28,6950.0
2022-03-22 11:40:00,209.39,210.38,209.39,210.38,22090.0,209.39,210.38,209.39,210.38,22090.0
2022-03-22 11:50:00,210.35,211.5,210.3,211.0,85295.0,210.35,211.5,210.3,211.0,85295.0
2022-03-22 12:00:00,211.0,211.12,210.31,210.39,14219.0,211.0,211.12,210.31,210.39,14219.0
2022-03-22 12:10:00,210.52,211.7,210.39,211.38,28530.0,210.52,211.7,210.39,211.38,28530.0
2022-03-22 12:20:00,211.37,211.37,210.82,211.1,7681.0,211.37,211.37,210.82,211.1,7681.0
2022-03-22 12:30:00,211.06,211.89,210.94,211.83,6077.0,211.06,211.89,210.94,211.83,6077.0
2022-03-22 12:40:00,211.9,212.11,210.59,210.82,11264.0,211.9,212.11,210.59,210.82,11264.0
2022-03-22 12:50:00,210.9,210.95,210.68,210.85,7332.0,210.9,210.95,210.68,210.85,7332.0
2022-03-22 13:00:00,210.79,211.07,210.65,210.89,7854.0,210.79,211.07,210.65,210.89,7854.0
2022-03-22 13:10:00,210.77,211.39,210.77,211.36,4137.0,210.77,211.39,210.77,211.36,4137.0
2022-03-22 13:20:00,211.27,211.27,210.98,211.13,5549.0,211.27,211.27,210.98,211.13,5549.0
2022-03-22 13:30:00,211.22,211.35,210.98,210.98,5137.0,211.22,211.35,210.98,210.98,5137.0
2022-03-22 13:40:00,211.08,211.15,210.93,211.04,3212.0,211.08,211.15,210.93,211.04,3212.0
2022-03-22 13:50:00,211.1,211.25,210.81,211.19,3684.0,211.1,211.25,210.81,211.19,3684.0
2022-03-22 14:00:00,211.24,211.24,210.8,211.19,2710.0,211.24,211.24,210.8,211.19,2710.0
2022-03-22 14:10:00,211.06,211.33,210.62,210.67,6855.0,211.06,211.33,210.62,210.67,6855.0
2022-03-22 14:20:00,210.6,210.6,210.13,210.31,3600.0,210.6,210.6,210.13,210.31,3600.0
2022-03-22 14:30:00,210.29,210.9,210.29,210.81,6340.0,210.29,210.9,210.29,210.81,6340.0
2022-03-22 14:40:00,210.7,210.81,210.36,210.54,3712.0,210.7,210.81,210.36,210.54,3712.0
2022-03-22 14:50:00,210.55,210.56,209.97,210.48,7046.0,210.55,210.56,209.97,210.48,7046.0
2022-03-22 15:00:00,210.56,210.58,210.04,210.13,2908.0,210.56,210.58,210.04,210.13,2908.0
2022-03-22 15:10:00,210.11,210.38,210.04,210.27,5878.0,210.11,210.38,210.04,210.27,5878.0
2022-03-22 15:20:00,210.21,210.3,209.94,210.23,6674.0,210.21,210.3,209.94,210.23,6674.0
2022-03-22 15:30:00,210.28,210.95,210.28,210.75,5468.0,210.28,210.95,210.28,210.75,5468.0
2022-03-22 15:40:00,210.76,211.0,210.34,210.9,10699.0,210.76,211.0,210.34,210.9,10699.0
2022-03-22 15:50:00,210.97,211.21,210.6,210.91,35021.0,210.97,211.21,210.6,210.91,35021.0
2022-03-23 09:30:00,210.92,211.54,210.41,210.8,15854.0,210.92,211.54,210.41,210.8,15854.0
2022-03-23 09:40:00,210.48,211.89,210.48,211.89,4285.0,210.48,211.89,210.48,211.89,4285.0
2022-03-23 09:50:00,211.86,212.38,211.1,212.31,7650.0,211.86,212.38,211.1,212.31,7650.0
2022-03-23 10:00:00,212.11,212.3,211.49,211.78,8645.0,212.11,212.3,211.49,211.78,8645.0
2022-03-23 10:10:00,211.84,212.8,211.6,212.6,7064.0,211.84,212.8,211.6,212.6,7064.0
2022-03-23 10:20:00,212.57,213.09,212.52,213.01,11902.0,212.57,213.09,212.52,213.01,11902.0
2022-03-23 10:30:00,212.98,213.03,212.56,212.63,3231.0,212.98,213.03,212.56,212.63,3231.0
2022-03-23 10:40:00,212.69,212.91,212.18,212.36,4513.0,212.69,212.91,212.18,212.36,4513.0
2022-03-23 10:50:00,212.31,212.56,211.93,212.29,4326.0,212.31,212.56,211.93,212.29,4326.0
2022-03-23 11:00:00,212.29,212.66,212.13,212.42,5928.0,212.29,212.66,212.13,212.42,5928.0
2022-03-23 11:10:00,212.25,212.49,211.98,212.18,5359.0,212.25,212.49,211.98,212.18,5359.0
2022-03-23 11:20:00,212.32,212.53,212.15,212.49,3223.0,212.32,212.53,212.15,212.49,3223.0
2022-03-23 11:30:00,212.48,212.9,212.42,212.62,4933.0,212.48,212.9,212.42,212.62,4933.0
2022-03-23 11:40:00,212.55,212.89,212.53,212.73,1895.0,212.55,212.89,212.53,212.73,1895.0
2022-03-23 11:50:00,212.8,212.9,212.7,212.82,2788.0,212.8,212.9,212.7,212.82,2788.0
2022-03-23 12:00:00,212.88,213.11,212.22,212.37,4064.0,212.88,213.11,212.22,212.37,4064.0
2022-03-23 12:10:00,212.25,212.25,211.37,211.82,5686.0,212.25,212.25,211.37,211.82,5686.0
2022-03-23 12:20:00,211.84,212.07,211.57,211.69,6290.0,211.84,212.07,211.57,211.69,6290.0
2022-03-23 12:30:00,211.75,211.97,210.96,211.35,10728.0,211.75,211.97,210.96,211.35,10728.0
2022-03-23 12:40:00,211.42,211.65,211.18,211.26,3637.0,211.42,211.65,211.18,211.26,3637.0
2022-03-23 12:50:00,211.34,211.73,211.18,211.73,4000.0,211.34,211.73,211.18,211.73,4000.0
2022-03-23 13:00:00,211.58,211.88,211.48,211.48,2909.0,211.58,211.88,211.48,211.48,2909.0
2022-03-23 13:10:00,211.53,211.69,211.07,211.26,4572.0,211.53,211.69,211.07,211.26,4572.0
2022-03-23 13:20:00,211.1,211.1,210.39,210.5,6400.0,211.1,211.1,210.39,210.5,6400.0
2022-03-23 13:30:00,210.45,210.67,210.38,210.4,5397.0,210.45,210.67,210.38,210.4,5397.0
2022-03-23 13:40:00,210.46,211.0,210.2,210.76,7487.0,210.46,211.0,210.2,210.76,7487.0
2022-03-23 13:50:00,210.67,211.17,210.67,211.17,5121.0,210.67,211.17,210.67,211.17,5121.0
2022-03-23 14:00:00,211.0,211.48,210.86,211.18,3988.0,211.0,211.48,210.86,211.18,3988.0
2022-03-23 14:10:00,211.11,211.34,210.9,211.2,5162.0,211.11,211.34,210.9,211.2,5162.0
2022-03-23 14:20:00,211.28,211.43,211.05,211.16,4885.0,211.28,211.43,211.05,211.16,4885.0
2022-03-23 14:30:00,211.15,211.25,210.68,210.83,8259.0,211.15,211.25,210.68,210.83,8259.0
2022-03-23 14:40:00,210.73,211.37,210.69,211.37,6669.0,210.73,211.37,210.69,211.37,6669.0
2022-03-23 14:50:00,211.3,211.31,210.76,210.76,4274.0,211.3,211.31,210.76,210.76,4274.0
2022-03-23 15:00:00,210.45,211.06,210.45,210.96,5449.0,210.45,211.06,210.45,210.96,5449.0
2022-03-23 15:10:00,210.97,211.07,210.2,210.34,11310.0,210.97,211.07,210.2,210.34,11310.0
2022-03-23 15:20:00,210.37,210.83,210.26,210.83,6743.0,210.37,210.83,210.26,210.83,6743.0
2022-03-23 15:30:00,210.72,210.82,210.39,210.39,8062.0,210.72,210.82,210.39,210.39,8062.0
2022-03-23 15:40:00,210.42,210.71,210.27,210.39,8660.0,210.42,210.71,210.27,210.39,8660.0
2022-03-23 15:50:00,210.36,210.39,209.38,209.69,46582.0,210.36,210.39,209.38,209.69,46582.0
2022-03-24 09:30:00,210.51,211.64,210.11,210.23,8850.0,210.51,211.64,210.11,210.23,8850.0
2022-03-24 09:40:00,210.49,210.49,210.01,210.37,2200.0,210.49,210.49,210.01,210.37,2200.0
2022-03-24 09:50:00,210.65,211.62,210.42,211.62,2492.0,210.65,211.62,210.42,211.62,2492.0
2022-03-24 10:00:00,211.86,212.03,211.5,211.75,3089.0,211.86,212.03,211.5,211.75,3089.0
2022-03-24 10:10:00,211.67,211.86,211.33,211.33,3420.0,211.67,211.86,211.33,211.33,3420.0
2022-03-24 10:20:00,211.27,211.72,211.21,211.71,4393.0,211.27,211.72,211.21,211.71,4393.0
2022-03-24 10:30:00,211.56,212.06,211.53,211.54,4100.0,211.56,212.06,211.53,211.54,4100.0
2022-03-24 10:40:00,211.7,212.42,211.45,212.35,7341.0,211.7,212.42,211.45,212.35,7341.0
2022-03-24 10:50:00,212.21,212.58,212.04,212.49,6442.0,212.21,212.58,212.04,212.49,6442.0
2022-03-24 11:00:00,212.61,213.06,212.61,212.83,3435.0,212.61,213.06,212.61,212.83,3435.0
2022-03-24 11:10:00,212.77,213.28,212.66,213.28,5022.0,212.77,213.28,212.66,213.28,5022.0
2022-03-24 11:20:00,213.05,213.13,212.81,213.13,3660.0,213.05,213.13,212.81,213.13,3660.0
2022-03-24 11:30:00,213.24,213.33,212.89,213.3,2800.0,213.24,213.33,212.89,213.3,2800.0
2022-03-24 11:40:00,213.37,213.72,213.22,213.43,6934.0,213.37,213.72,213.22,213.43,6934.0
2022-03-24 11:50:00,213.33,213.5,212.71,212.87,18535.0,213.33,213.5,212.71,212.87,18535.0
2022-03-24 12:00:00,212.81,212.94,212.56,212.56,3332.0,212.81,212.94,212.56,212.56,3332.0
2022-03-24 12:10:00,212.66,212.98,212.65,212.92,4830.0,212.66,212.98,212.65,212.92,4830.0
2022-03-24 12:20:00,213.0,213.45,212.99,213.13,1987.0,213.0,213.45,212.99,213.13,1987.0
2022-03-24 12:30:00,213.06,213.17,212.75,212.97,3900.0,213.06,213.17,212.75,212.97,3900.0
2022-03-24 12:40:00,213.04,213.04,212.63,212.63,2800.0,213.04,213.04,212.63,212.63,2800.0
2022-03-24 12:50:00,212.7,213.0,212.7,212.92,1861.0,212.7,213.0,212.7,212.92,1861.0
2022-03-24 13:00:00,212.97,213.01,212.32,212.32,6924.0,212.97,213.01,212.32,212.32,6924.0
2022-03-24 13:10:00,212.28,212.64,212.21,212.26,5268.0,212.28,212.64,212.21,212.26,5268.0
2022-03-24 13:20:00,212.16,212.57,212.06,212.37,2100.0,212.16,212.57,212.06,212.37,2100.0
2022-03-24 13:30:00,212.19,212.53,211.63,212.14,13280.0,212.19,212.53,211.63,212.14,13280.0
2022-03-24 13:40:00,212.15,212.29,211.97,212.07,3727.0,212.15,212.29,211.97,212.07,3727.0
2022-03-24 13:50:00,212.08,212.3,211.94,211.99,3225.0,212.08,212.3,211.94,211.99,3225.0
2022-03-24 14:00:00,212.01,212.24,212.01,212.05,3899.0,212.01,212.24,212.01,212.05,3899.0
2022-03-24 14:10:00,211.89,211.99,211.56,211.56,4326.0,211.89,211.99,211.56,211.56,4326.0
2022-03-24 14:20:00,211.43,211.52,211.15,211.49,3285.0,211.43,211.52,211.15,211.49,3285.0
2022-03-24 14:30:00,211.63,211.87,211.47,211.56,2950.0,211.63,211.87,211.47,211.56,2950.0
2022-03-24 14:40:00,211.58,211.96,211.37,211.37,3704.0,211.58,211.96,211.37,211.37,3704.0
2022-03-24 14:50:00,211.41,212.06,211.41,211.9,4030.0,211.41,212.06,211.41,211.9,4030.0
2022-03-24 15:00:00,211.85,211.95,211.54,211.87,3572.0,211.85,211.95,211.54,211.87,3572.0
2022-03-24 15:10:00,211.86,211.98,211.74,211.98,3750.0,211.86,211.98,211.74,211.98,3750.0
2022-03-24 15:20:00,212.09,212.47,211.97,212.28,4048.0,212.09,212.47,211.97,212.28,4048.0
2022-03-24 15:30:00,212.41,212.52,211.91,211.91,4382.0,212.41,212.52,211.91,211.91,4382.0
2022-03-24 15:40:00,211.87,212.33,211.87,212.1,6601.0,211.87,212.33,211.87,212.1,6601.0
2022-03-24 15:50:00,212.13,213.04,212.06,213.03,50011.0,212.13,213.04,212.06,213.03,50011.0
2022-03-25 09:30:00,213.32,213.66,212.31,212.52,19810.0,213.32,213.66,212.31,212.52,19810.0
2022-03-25 09:40:00,212.34,212.5,211.94,212.06,3980.0,212.34,212.5,211.94,212.06,3980.0
2022-03-25 09:50:00,212.19,212.5,212.06,212.22,3249.0,212.19,212.5,212.06,212.22,3249.0
2022-03-25 10:00:00,212.61,213.18,212.37,212.81,6000.0,212.61,213.18,212.37,212.81,6000.0
2022-03-25 10:10:00,212.75,212.75,211.95,212.64,6240.0,212.75,212.75,211.95,212.64,6240.0
2022-03-25 10:20:00,212.86,213.91,212.8,213.79,28165.0,212.86,213.91,212.8,213.79,28165.0
2022-03-25 10:30:00,213.82,214.12,213.7,213.75,5974.0,213.82,214.12,213.7,213.75,5974.0
2022-03-25 10:40:00,213.62,213.81,213.31,213.31,2400.0,213.62,213.81,213.31,213.31,2400.0
2022-03-25 10:50:00,213.04,213.34,212.52,212.6,4790.0,213.04,213.34,212.52,212.6,4790.0
2022-03-25 11:00:00,212.69,212.69,211.9,211.9,5603.0,212.69,212.69,211.9,211.9,5603.0
2022-03-25 11:10:00,211.9,211.9,211.21,211.28,3048.0,211.9,211.9,211.21,211.28,3048.0
2022-03-25 11:20:00,211.31,211.32,210.33,210.4,5417.0,211.31,211.32,210.33,210.4,5417.0
2022-03-25 11:30:00,210.34,210.68,209.89,210.39,5375.0,210.34,210.68,209.89,210.39,5375.0
2022-03-25 11:40:00,210.41,210.41,209.53,209.56,4900.0,210.41,210.41,209.53,209.56,4900.0
2022-03-25 11:50:00,209.58,210.0,209.41,209.53,2319.0,209.58,210.0,209.41,209.53,2319.0
2022-03-25 12:00:00,209.7,210.25,209.49,210.14,2630.0,209.7,210.25,209.49,210.14,2630.0
2022-03-25 12:10:00,210.09,210.4,209.74,209.92,4445.0,210.09,210.4,209.74,209.92,4445.0
2022-03-25 12:20:00,210.0,210.22,209.65,209.91,6944.0,210.0,210.22,209.65,209.91,6944.0
2022-03-25 12:30:00,210.02,210.39,209.81,210.27,3710.0,210.02,210.39,209.81,210.27,3710.0
2022-03-25 12:40:00,210.16,210.95,209.92,210.95,5709.0,210.16,210.95,209.92,210.95,5709.0
2022-03-25 12:50:00,211.06,211.65,210.99,211.62,4844.0,211.06,211.65,210.99,211.62,4844.0
2022-03-25 13:00:00,211.66,211.68,211.28,211.51,2986.0,211.66,211.68,211.28,211.51,2986.0
2022-03-25 13:10:00,211.44,211.54,211.02,211.39,4033.0,211.44,211.54,211.02,211.39,4033.0
2022-03-25 13:20:00,211.33,211.33,210.84,210.96,3307.0,211.33,211.33,210.84,210.96,3307.0
2022-03-25 13:30:00,211.16,211.63,211.16,211.43,3046.0,211.16,211.63,211.16,211.43,3046.0
2022-03-25 13:40:00,211.52,211.86,211.46,211.78,3429.0,211.52,211.86,211.46,211.78,3429.0
2022-03-25 13:50:00,211.68,211.77,211.05,211.7,2366.0,211.68,211.77,211.05,211.7,2366.0
2022-03-25 14:00:00,211.76,211.76,211.48,211.66,2050.0,211.76,211.76,211.48,211.66,2050.0
2022-03-25 14:10:00,211.48,211.64,211.36,211.45,2817.0,211.48,211.64,211.36,211.45,2817.0
2022-03-25 14:20:00,211.41,211.46,211.14,211.4,3300.0,211.41,211.46,211.14,211.4,3300.0
2022-03-25 14:30:00,211.28,211.71,211.28,211.54,3662.0,211.28,211.71,211.28,211.54,3662.0
2022-03-25 14:40:00,211.45,211.45,211.28,211.35,1519.0,211.45,211.45,211.28,211.35,1519.0
2022-03-25 14:50:00,211.36,211.36,210.94,211.02,5679.0,211.36,211.36,210.94,211.02,5679.0
2022-03-25 15:00:00,210.96,211.07,210.55,210.77,6861.0,210.96,211.07,210.55,210.77,6861.0
2022-03-25 15:10:00,210.88,210.94,210.42,210.51,4485.0,210.88,210.94,210.42,210.51,4485.0
2022-03-25 15:20:00,210.53,210.53,209.8,209.94,6462.0,210.53,210.53,209.8,209.94,6462.0
2022-03-25 15:30:00,209.92,210.26,209.75,209.99,7682.0,209.92,210.26,209.75,209.99,7682.0
2022-03-25 15:40:00,209.99,210.47,209.99,210.24,9609.0,209.99,210.47,209.99,210.24,9609.0
2022-03-25 15:50:00,210.23,211.12,210.17,210.97,49837.0,210.23,211.12,210.17,210.97,49837.0
2022-03-28 09:30:00,210.08,211.78,210.0,211.66,15954.0,210.08,211.78,210.0,211.66,15954.0
2022-03-28 09:40:00,211.55,211.55,211.06,211.28,5438.0,211.55,211.55,211.06,211.28,5438.0
2022-03-28 09:50:00,211.22,212.06,211.0,212.06,17550.0,211.22,212.06,211.0,212.06,17550.0
2022-03-28 10:00:00,212.03,212.26,211.59,212.09,4345.0,212.03,212.26,211.59,212.09,4345.0
2022-03-28 10:10:00,212.0,212.26,211.31,211.69,4020.0,212.0,212.26,211.31,211.69,4020.0
2022-03-28 10:20:00,211.56,211.75,211.21,211.22,6285.0,211.56,211.75,211.21,211.22,6285.0
2022-03-28 10:30:00,211.39,211.44,210.93,210.93,2200.0,211.39,211.44,210.93,210.93,2200.0
2022-03-28 10:40:00,210.88,210.88,210.35,210.39,3737.0,210.88,210.88,210.35,210.39,3737.0
2022-03-28 10:50:00,210.38,210.65,210.23,210.5,3722.0,210.38,210.65,210.23,210.5,3722.0
2022-03-28 11:00:00,210.45,210.45,209.55,209.84,7582.0,210.45,210.45,209.55,209.84,7582.0
2022-03-28 11:10:00,209.68,210.26,209.68,209.82,11119.0,209.68,210.26,209.68,209.82,11119.0
2022-03-28 11:20:00,209.82,210.11,209.51,209.78,8812.0,209.82,210.11,209.51,209.78,8812.0
2022-03-28 11:30:00,209.67,209.73,209.38,209.5,6582.0,209.67,209.73,209.38,209.5,6582.0
2022-03-28 11:40:00,209.58,209.7,209.26,209.32,5870.0,209.58,209.7,209.26,209.32,5870.0
2022-03-28 11:50:00,209.19,209.24,208.93,208.93,3592.0,209.19,209.24,208.93,208.93,3592.0
2022-03-28 12:00:00,208.84,209.08,208.62,208.97,3250.0,208.84,209.08,208.62,208.97,3250.0
2022-03-28 12:10:00,208.96,209.08,208.23,208.23,2111.0,208.96,209.08,208.23,208.23,2111.0
2022-03-28 12:20:00,208.4,208.7,208.4,208.6,3162.0,208.4,208.7,208.4,208.6,3162.0
2022-03-28 12:30:00,208.7,209.41,208.7,209.12,4885.0,208.7,209.41,208.7,209.12,4885.0
2022-03-28 12:40:00,209.1,209.53,208.9,208.9,4155.0,209.1,209.53,208.9,208.9,4155.0
2022-03-28 12:50:00,209.25,209.44,209.25,209.44,1100.0,209.25,209.44,209.25,209.44,1100.0
2022-03-28 13:00:00,209.41,209.58,208.78,208.78,3962.0,209.41,209.58,208.78,208.78,3962.0
2022-03-28 13:10:00,208.67,209.13,208.67,209.13,1057.0,208.67,209.13,208.67,209.13,1057.0
2022-03-28 13:20:00,209.12,209.44,209.12,209.22,2875.0,209.12,209.44,209.12,209.22,2875.0
2022-03-28 13:30:00,209.36,209.6,209.29,209.59,3231.0,209.36,209.6,209.29,209.59,3231.0
2022-03-28 13:40:00,209.64,209.79,209.29,209.29,3841.0,209.64,209.79,209.29,209.29,3841.0
2022-03-28 13:50:00,209.38,209.58,209.36,209.5,1606.0,209.38,209.58,209.36,209.5,1606.0
2022-03-28 14:00:00,209.48,209.59,209.31,209.48,5134.0,209.48,209.59,209.31,209.48,5134.0
2022-03-28 14:10:00,209.45,209.45,208.81,209.03,2858.0,209.45,209.45,208.81,209.03,2858.0
2022-03-28 14:20:00,209.09,209.41,209.04,209.37,4826.0,209.09,209.41,209.04,209.37,4826.0
2022-03-28 14:30:00,209.49,209.57,209.17,209.18,3792.0,209.49,209.57,209.17,209.18,3792.0
2022-03-28 14:40:00,209.26,209.64,209.26,209.64,4651.0,209.26,209.64,209.26,209.64,4651.0
2022-03-28 14:50:00,209.6,210.24,209.6,210.24,4523.0,209.6,210.24,209.6,210.24,4523.0
2022-03-28 15:00:00,210.13,210.32,209.98,210.31,3800.0,210.13,210.32,209.98,210.31,3800.0
2022-03-28 15:10:00,210.31,210.44,210.16,210.38,4872.0,210.31,210.44,210.16,210.38,4872.0
2022-03-28 15:20:00,210.39,210.87,210.38,210.74,7649.0,210.39,210.87,210.38,210.74,7649.0
2022-03-28 15:30:00,210.75,210.87,210.23,210.61,14404.0,210.75,210.87,210.23,210.61,14404.0
2022-03-28 15:40:00,210.66,211.17,210.5,211.17,8424.0,210.66,211.17,210.5,211.17,8424.0
2022-03-28 15:50:00,211.04,211.8,210.65,211.68,40025.0,211.04,211.8,210.65,211.68,40025.0
2022-03-29 09:30:00,212.8,215.27,212.8,214.21,23200.0,212.8,215.27,212.8,214.21,23200.0
2022-03-29 09:40:00,214.15,214.23,213.41,214.23,15087.0,214.15,214.23,213.41,214.23,15087.0
2022-03-29 09:50:00,214.23,214.76,213.68,213.98,13030.0,214.23,214.76,213.68,213.98,13030.0
2022-03-29 10:00:00,214.07,214.16,212.89,213.0,14287.0,214.07,214.16,212.89,213.0,14287.0
2022-03-29 10:10:00,213.02,213.64,212.66,213.49,6283.0,213.02,213.64,212.66,213.49,6283.0
2022-03-29 10:20:00,213.48,214.02,213.16,213.71,11713.0,213.48,214.02,213.16,213.71,11713.0
2022-03-29 10:30:00,213.65,214.52,213.63,214.22,8048.0,213.65,214.52,213.63,214.22,8048.0
2022-03-29 10:40:00,214.81,215.3,214.35,214.73,5190.0,214.81,215.3,214.35,214.73,5190.0
2022-03-29 10:50:00,214.84,215.93,214.74,215.22,3343.0,214.84,215.93,214.74,215.22,3343.0
2022-03-29 11:00:00,215.26,215.68,214.84,215.3,6852.0,215.26,215.68,214.84,215.3,6852.0
2022-03-29 11:10:00,215.38,215.68,215.03,215.23,5209.0,215.38,215.68,215.03,215.23,5209.0
2022-03-29 11:20:00,215.16,215.28,214.83,214.87,5397.0,215.16,215.28,214.83,214.87,5397.0
2022-03-29 11:30:00,215.13,215.37,214.41,214.6,14181.0,215.13,215.37,214.41,214.6,14181.0
2022-03-29 11:40:00,214.57,214.92,214.17,214.89,5144.0,214.57,214.92,214.17,214.89,5144.0
2022-03-29 11:50:00,214.8,214.9,214.46,214.58,3977.0,214.8,214.9,214.46,214.58,3977.0
2022-03-29 12:00:00,214.63,214.84,214.11,214.84,4408.0,214.63,214.84,214.11,214.84,4408.0
2022-03-29 12:10:00,214.6,214.86,214.48,214.75,2950.0,214.6,214.86,214.48,214.75,2950.0
2022-03-29 12:20:00,214.94,214.94,214.65,214.69,3250.0,214.94,214.94,214.65,214.69,3250.0
2022-03-29 12:30:00,214.63,214.63,214.05,214.08,3024.0,214.63,214.63,214.05,214.08,3024.0
2022-03-29 12:40:00,214.02,214.33,214.0,214.33,4327.0,214.02,214.33,214.0,214.33,4327.0
2022-03-29 12:50:00,214.04,214.26,213.71,214.26,2722.0,214.04,214.26,213.71,214.26,2722.0
2022-03-29 13:00:00,214.15,214.15,213.84,214.07,2060.0,214.15,214.15,213.84,214.07,2060.0
2022-03-29 13:10:00,214.02,214.38,213.89,214.0,1797.0,214.02,214.38,213.89,214.0,1797.0
2022-03-29 13:20:00,213.89,213.97,213.56,213.71,5322.0,213.89,213.97,213.56,213.71,5322.0
2022-03-29 13:30:00,213.66,213.66,213.31,213.51,2722.0,213.66,213.66,213.31,213.51,2722.0
2022-03-29 13:40:00,213.43,214.7,213.43,214.7,7529.0,213.43,214.7,213.43,214.7,7529.0
2022-03-29 13:50:00,214.76,214.91,214.52,214.68,4341.0,214.76,214.91,214.52,214.68,4341.0
2022-03-29 14:00:00,214.66,214.72,214.47,214.7,1700.0,214.66,214.72,214.47,214.7,1700.0
2022-03-29 14:10:00,214.65,214.65,213.87,213.87,4728.0,214.65,214.65,213.87,213.87,4728.0
2022-03-29 14:20:00,213.85,213.94,213.6,213.83,3454.0,213.85,213.94,213.6,213.83,3454.0
2022-03-29 14:30:00,213.92,214.51,213.69,214.31,2320.0,213.92,214.51,213.69,214.31,2320.0
2022-03-29 14:40:00,214.3,214.62,214.15,214.52,4368.0,214.3,214.62,214.15,214.52,4368.0
2022-03-29 14:50:00,214.51,214.65,214.3,214.5,3586.0,214.51,214.65,214.3,214.5,3586.0
2022-03-29 15:00:00,214.31,214.58,214.2,214.45,3813.0,214.31,214.58,214.2,214.45,3813.0
2022-03-29 15:10:00,214.73,214.77,214.39,214.51,6589.0,214.73,214.77,214.39,214.51,6589.0
2022-03-29 15:20:00,214.54,214.71,214.35,214.57,4732.0,214.54,214.71,214.35,214.57,4732.0
2022-03-29 15:30:00,214.53,214.72,214.35,214.42,6674.0,214.53,214.72,214.35,214.42,6674.0
2022-03-29 15:40:00,214.49,214.77,214.08,214.26,21036.0,214.49,214.77,214.08,214.26,21036.0
2022-03-29 15:50:00,214.4,214.98,214.08,214.84,45763.0,214.4,214.98,214.08,214.84,45763.0
2022-03-30 09:30:00,215.11,215.3,214.51,214.8,16054.0,215.11,215.3,214.51,214.8,16054.0
2022-03-30 09:40:00,214.83,215.46,214.82,214.99,5734.0,214.83,215.46,214.82,214.99,5734.0
2022-03-30 09:50:00,214.92,215.98,214.74,215.96,4701.0,214.92,215.98,214.74,215.96,4701.0
2022-03-30 10:00:00,215.86,216.36,214.65,214.69,4902.0,215.86,216.36,214.65,214.69,4902.0
2022-03-30 10:10:00,214.84,214.84,213.9,214.12,4005.0,214.84,214.84,213.9,214.12,4005.0
2022-03-30 10:20:00,214.09,214.41,214.09,214.25,3671.0,214.09,214.41,214.09,214.25,3671.0
2022-03-30 10:30:00,214.11,214.4,213.9,214.36,3971.0,214.11,214.4,213.9,214.36,3971.0
2022-03-30 10:40:00,214.49,214.76,214.35,214.64,4088.0,214.49,214.76,214.35,214.64,4088.0
2022-03-30 10:50:00,214.67,214.77,214.45,214.48,2735.0,214.67,214.77,214.45,214.48,2735.0
2022-03-30 11:00:00,214.45,214.86,213.34,213.34,8583.0,214.45,214.86,213.34,213.34,8583.0
2022-03-30 11:10:00,213.3,213.38,212.88,213.34,3448.0,213.3,213.38,212.88,213.34,3448.0
2022-03-30 11:20:00,213.33,213.74,212.9,213.0,4635.0,213.33,213.74,212.9,213.0,4635.0
2022-03-30 11:30:00,212.98,213.51,212.91,213.43,4291.0,212.98,213.51,212.91,213.43,4291.0
2022-03-30 11:40:00,213.5,213.93,213.49,213.82,5222.0,213.5,213.93,213.49,213.82,5222.0
2022-03-30 11:50:00,213.68,213.68,213.14,213.33,3124.0,213.68,213.68,213.14,213.33,3124.0
2022-03-30 12:00:00,213.21,213.38,212.73,212.73,1500.0,213.21,213.38,212.73,212.73,1500.0
2022-03-30 12:10:00,212.81,213.04,212.55,212.79,7907.0,212.81,213.04,212.55,212.79,7907.0
2022-03-30 12:20:00,213.01,213.35,212.87,213.11,6068.0,213.01,213.35,212.87,213.11,6068.0
2022-03-30 12:30:00,213.11,213.23,212.99,213.11,2011.0,213.11,213.23,212.99,213.11,2011.0
2022-03-30 12:40:00,212.97,213.22,212.76,213.22,2446.0,212.97,213.22,212.76,213.22,2446.0
2022-03-30 12:50:00,213.05,213.05,212.51,212.6,4466.0,213.05,213.05,212.51,212.6,4466.0
2022-03-30 13:00:00,212.86,212.86,212.34,212.34,6219.0,212.86,212.86,212.34,212.34,6219.0
2022-03-30 13:10:00,212.35,212.82,212.35,212.68,7984.0,212.35,212.82,212.35,212.68,7984.0
2022-03-30 13:20:00,212.55,212.66,212.47,212.48,3021.0,212.55,212.66,212.47,212.48,3021.0
2022-03-30 13:30:00,212.53,212.53,212.0,212.2,2283.0,212.53,212.53,212.0,212.2,2283.0
2022-03-30 13:40:00,212.16,212.16,211.83,212.0,2831.0,212.16,212.16,211.83,212.0,2831.0
2022-03-30 13:50:00,211.92,212.2,211.88,211.95,3394.0,211.92,212.2,211.88,211.95,3394.0
2022-03-30 14:00:00,211.86,212.1,211.81,211.89,2704.0,211.86,212.1,211.81,211.89,2704.0
2022-03-30 14:10:00,211.88,211.99,211.5,211.51,1399.0,211.88,211.99,211.5,211.51,1399.0
2022-03-30 14:20:00,211.47,211.51,211.05,211.12,4918.0,211.47,211.51,211.05,211.12,4918.0
2022-03-30 14:30:00,211.3,211.53,211.18,211.18,10440.0,211.3,211.53,211.18,211.18,10440.0
2022-03-30 14:40:00,211.28,211.29,210.9,210.99,3946.0,211.28,211.29,210.9,210.99,3946.0
2022-03-30 14:50:00,210.96,211.16,210.62,210.62,4025.0,210.96,211.16,210.62,210.62,4025.0
2022-03-30 15:00:00,210.67,210.89,210.41,210.58,3190.0,210.67,210.89,210.41,210.58,3190.0
2022-03-30 15:10:00,210.5,210.91,210.36,210.37,5725.0,210.5,210.91,210.36,210.37,5725.0
2022-03-30 15:20:00,210.39,210.66,210.32,210.66,4699.0,210.39,210.66,210.32,210.66,4699.0
2022-03-30 15:30:00,210.64,210.9,210.47,210.47,5194.0,210.64,210.9,210.47,210.47,5194.0
2022-03-30 15:40:00,210.42,211.22,210.32,211.03,6243.0,210.42,211.22,210.32,211.03,6243.0
2022-03-30 15:50:00,210.61,211.16,210.6,211.16,31842.0,210.61,211.16,210.6,211.16,31842.0
2022-03-31 09:30:00,212.13,212.65,210.81,212.27,17447.0,212.13,212.65,210.81,212.27,17447.0
2022-03-31 09:40:00,212.21,212.23,210.8,211.91,3997.0,212.21,212.23,210.8,211.91,3997.0
2022-03-31 09:50:00,211.73,212.01,211.03,211.52,6092.0,211.73,212.01,211.03,211.52,6092.0
2022-03-31 10:00:00,211.55,211.55,210.1,210.2,13194.0,211.55,211.55,210.1,210.2,13194.0
2022-03-31 10:10:00,210.4,212.54,210.4,212.37,21862.0,210.4,212.54,210.4,212.37,21862.0
2022-03-31 10:20:00,212.22,212.55,211.75,212.02,8273.0,212.22,212.55,211.75,212.02,8273.0
2022-03-31 10:30:00,211.87,211.96,211.07,211.5,6059.0,211.87,211.96,211.07,211.5,6059.0
2022-03-31 10:40:00,211.67,211.84,210.83,211.56,13114.0,211.67,211.84,210.83,211.56,13114.0
2022-03-31 10:50:00,211.25,211.35,210.53,211.35,5288.0,211.25,211.35,210.53,211.35,5288.0
2022-03-31 11:00:00,211.47,211.52,210.87,210.92,5607.0,211.47,211.52,210.87,210.92,5607.0
2022-03-31 11:10:00,210.99,211.22,210.68,210.69,3452.0,210.99,211.22,210.68,210.69,3452.0
2022-03-31 11:20:00,210.68,210.78,210.15,210.39,16535.0,210.68,210.78,210.15,210.39,16535.0
2022-03-31 11:30:00,210.26,211.38,210.17,211.12,10431.0,210.26,211.38,210.17,211.12,10431.0
2022-03-31 11:40:00,211.23,211.6,210.64,210.76,11953.0,211.23,211.6,210.64,210.76,11953.0
2022-03-31 11:50:00,210.99,211.27,210.97,211.27,2600.0,210.99,211.27,210.97,211.27,2600.0
2022-03-31 12:00:00,211.12,211.34,210.88,211.34,4292.0,211.12,211.34,210.88,211.34,4292.0
2022-03-31 12:10:00,211.3,211.51,211.27,211.51,4042.0,211.3,211.51,211.27,211.51,4042.0
2022-03-31 12:20:00,211.55,211.65,211.32,211.39,2219.0,211.55,211.65,211.32,211.39,2219.0
2022-03-31 12:30:00,211.42,211.44,211.12,211.27,4287.0,211.42,211.44,211.12,211.27,4287.0
2022-03-31 12:40:00,211.51,211.8,211.4,211.61,6699.0,211.51,211.8,211.4,211.61,6699.0
2022-03-31 12:50:00,211.46,211.67,211.21,211.42,3925.0,211.46,211.67,211.21,211.42,3925.0
2022-03-31 13:00:00,211.47,211.8,211.47,211.68,2688.0,211.47,211.8,211.47,211.68,2688.0
2022-03-31 13:10:00,211.59,212.17,211.59,212.17,3181.0,211.59,212.17,211.59,212.17,3181.0
2022-03-31 13:20:00,212.08,212.32,211.81,212.32,1419.0,212.08,212.32,211.81,212.32,1419.0
2022-03-31 13:30:00,212.25,212.28,212.08,212.25,2904.0,212.25,212.28,212.08,212.25,2904.0
2022-03-31 13:40:00,212.32,212.62,212.3,212.62,3160.0,212.32,212.62,212.3,212.62,3160.0
2022-03-31 13:50:00,212.69,213.06,212.48,212.49,2996.0,212.69,213.06,212.48,212.49,2996.0
2022-03-31 14:00:00,212.49,212.49,212.08,212.41,5113.0,212.49,212.49,212.08,212.41,5113.0
2022-03-31 14:10:00,212.37,212.37,212.0,212.12,3685.0,212.37,212.37,212.0,212.12,3685.0
2022-03-31 14:20:00,212.15,212.18,211.77,211.95,4599.0,212.15,212.18,211.77,211.95,4599.0
2022-03-31 14:30:00,212.01,212.45,211.93,212.43,3541.0,212.01,212.45,211.93,212.43,3541.0
2022-03-31 14:40:00,212.44,212.51,212.37,212.5,4276.0,212.44,212.51,212.37,212.5,4276.0
2022-03-31 14:50:00,212.3,212.76,212.26,212.71,4811.0,212.3,212.76,212.26,212.71,4811.0
2022-03-31 15:00:00,212.83,213.24,212.74,212.89,6500.0,212.83,213.24,212.74,212.89,6500.0
2022-03-31 15:10:00,212.81,212.82,212.6,212.64,5301.0,212.81,212.82,212.6,212.64,5301.0
2022-03-31 15:20:00,212.63,212.67,211.78,212.15,9189.0,212.63,212.67,211.78,212.15,9189.0
2022-03-31 15:30:00,212.17,212.27,211.77,212.0,8287.0,212.17,212.27,211.77,212.0,8287.0
2022-03-31 15:40:00,212.0,212.0,211.55,211.79,8540.0,212.0,212.0,211.55,211.79,8540.0
2022-03-31 15:50:00,211.75,211.76,210.57,210.6,92107.0,211.75,211.76,210.57,210.6,92107.0
2022-04-01 09:30:00,212.49,212.8,211.2,211.64,15755.0,212.49,212.8,211.2,211.64,15755.0
2022-04-01 09:40:00,211.56,212.74,211.34,212.4,9558.0,211.56,212.74,211.34,212.4,9558.0
2022-04-01 09:50:00,212.61,212.92,211.88,212.81,13173.0,212.61,212.92,211.88,212.81,13173.0
2022-04-01 10:00:00,212.96,212.97,211.83,211.98,8090.0,212.96,212.97,211.83,211.98,8090.0
2022-04-01 10:10:00,211.9,212.24,210.52,210.84,17556.0,211.9,212.24,210.52,210.84,17556.0
2022-04-01 10:20:00,210.81,211.15,210.56,210.56,6989.0,210.81,211.15,210.56,210.56,6989.0
2022-04-01 10:30:00,210.26,210.61,210.01,210.16,6224.0,210.26,210.61,210.01,210.16,6224.0
2022-04-01 10:40:00,210.31,210.62,210.09,210.62,4038.0,210.31,210.62,210.09,210.62,4038.0
2022-04-01 10:50:00,210.61,210.94,210.42,210.66,3387.0,210.61,210.94,210.42,210.66,3387.0
2022-04-01 11:00:00,210.71,210.76,210.13,210.36,3024.0,210.71,210.76,210.13,210.36,3024.0
2022-04-01 11:10:00,210.3,210.46,210.01,210.07,2564.0,210.3,210.46,210.01,210.07,2564.0
2022-04-01 11:20:00,210.15,210.34,209.14,209.45,22128.0,210.15,210.34,209.14,209.45,22128.0
2022-04-01 11:30:00,209.64,210.06,209.58,209.95,4418.0,209.64,210.06,209.58,209.95,4418.0
2022-04-01 11:40:00,209.94,210.27,209.63,210.27,6375.0,209.94,210.27,209.63,210.27,6375.0
2022-04-01 11:50:00,210.12,210.12,209.47,209.47,3350.0,210.12,210.12,209.47,209.47,3350.0
2022-04-01 12:00:00,209.71,209.71,209.16,209.22,6979.0,209.71,209.71,209.16,209.22,6979.0
2022-04-01 12:10:00,209.16,209.3,208.9,209.03,3846.0,209.16,209.3,208.9,209.03,3846.0
2022-04-01 12:20:00,208.92,209.34,208.92,209.23,3481.0,208.92,209.34,208.92,209.23,3481.0
2022-04-01 12:30:00,209.02,209.02,208.83,208.93,3666.0,209.02,209.02,208.83,208.93,3666.0
2022-04-01 12:40:00,208.79,209.34,208.73,209.13,3415.0,208.79,209.34,208.73,209.13,3415.0
2022-04-01 12:50:00,209.13,209.39,209.04,209.3,4106.0,209.13,209.39,209.04,209.3,4106.0
2022-04-01 13:00:00,209.13,209.13,208.7,208.7,3202.0,209.13,209.13,208.7,208.7,3202.0
2022-04-01 13:10:00,208.7,209.31,208.49,209.31,8865.0,208.7,209.31,208.49,209.31,8865.0
2022-04-01 13:20:00,209.27,209.32,209.06,209.32,2960.0,209.27,209.32,209.06,209.32,2960.0
2022-04-01 13:30:00,209.26,209.39,208.98,209.39,4205.0,209.26,209.39,208.98,209.39,4205.0
2022-04-01 13:40:00,209.49,209.64,209.4,209.63,3358.0,209.49,209.64,209.4,209.63,3358.0
2022-04-01 13:50:00,209.57,210.11,209.57,210.11,3020.0,209.57,210.11,209.57,210.11,3020.0
2022-04-01 14:00:00,210.0,210.43,210.0,210.01,3093.0,210.0,210.43,210.0,210.01,3093.0
2022-04-01 14:10:00,209.99,210.25,209.87,210.1,4249.0,209.99,210.25,209.87,210.1,4249.0
2022-04-01 14:20:00,210.2,210.5,210.05,210.4,2806.0,210.2,210.5,210.05,210.4,2806.0
2022-04-01 14:30:00,210.55,210.83,210.46,210.51,3757.0,210.55,210.83,210.46,210.51,3757.0
2022-04-01 14:40:00,210.69,211.11,210.51,210.69,3640.0,210.69,211.11,210.51,210.69,3640.0
2022-04-01 14:50:00,210.71,210.71,210.48,210.52,1337.0,210.71,210.71,210.48,210.52,1337.0
2022-04-01 15:00:00,210.68,210.95,210.68,210.7,3271.0,210.68,210.95,210.68,210.7,3271.0
2022-04-01 15:10:00,210.72,210.96,210.6,210.73,4728.0,210.72,210.96,210.6,210.73,4728.0
2022-04-01 15:20:00,210.63,210.71,210.44,210.66,3150.0,210.63,210.71,210.44,210.66,3150.0
2022-04-01 15:30:00,210.65,210.76,210.28,210.46,4693.0,210.65,210.76,210.28,210.46,4693.0
2022-04-01 15:40:00,210.53,210.76,210.24,210.5,16936.0,210.53,210.76,210.24,210.5,16936.0
2022-04-01 15:50:00,210.46,211.09,210.44,210.69,52599.0,210.46,211.09,210.44,210.69,52599.0
2022-04-04 09:30:00,212.06,212.48,211.42,211.72,14620.0,212.06,212.48,211.42,211.72,14620.0
2022-04-04 09:40:00,211.65,212.41,211.65,212.38,2723.0,211.65,212.41,211.65,212.38,2723.0
2022-04-04 09:50:00,212.55,212.65,211.88,211.88,5444.0,212.55,212.65,211.88,211.88,5444.0
2022-04-04 10:00:00,212.16,213.35,212.14,213.05,8516.0,212.16,213.35,212.14,213.05,8516.0
2022-04-04 10:10:00,213.0,213.3,212.87,213.0,4916.0,213.0,213.3,212.87,213.0,4916.0
2022-04-04 10:20:00,213.17,213.5,213.0,213.06,4560.0,213.17,213.5,213.0,213.06,4560.0
2022-04-04 10:30:00,213.13,213.16,212.26,212.65,9626.0,213.13,213.16,212.26,212.65,9626.0
2022-04-04 10:40:00,212.55,213.49,212.45,213.27,6510.0,212.55,213.49,212.45,213.27,6510.0
2022-04-04 10:50:00,213.38,213.47,212.6,212.81,12488.0,213.38,213.47,212.6,212.81,12488.0
2022-04-04 11:00:00,212.79,213.24,212.77,213.03,7893.0,212.79,213.24,212.77,213.03,7893.0
2022-04-04 11:10:00,212.9,213.49,212.69,212.83,12805.0,212.9,213.49,212.69,212.83,12805.0
2022-04-04 11:20:00,213.25,213.25,212.2,212.89,18526.0,213.25,213.25,212.2,212.89,18526.0
2022-04-04 11:30:00,212.87,212.88,211.93,212.29,14490.0,212.87,212.88,211.93,212.29,14490.0
2022-04-04 11:40:00,212.36,212.36,211.68,211.84,8770.0,212.36,212.36,211.68,211.84,8770.0
2022-04-04 11:50:00,211.72,212.46,211.71,212.46,6873.0,211.72,212.46,211.71,212.46,6873.0
2022-04-04 12:00:00,212.38,212.61,212.32,212.38,2550.0,212.38,212.61,212.32,212.38,2550.0
2022-04-04 12:10:00,212.48,212.68,212.28,212.65,3509.0,212.48,212.68,212.28,212.65,3509.0
2022-04-04 12:20:00,212.54,212.57,212.05,212.05,3100.0,212.54,212.57,212.05,212.05,3100.0
2022-04-04 12:30:00,212.08,212.23,211.82,211.93,10382.0,212.08,212.23,211.82,211.93,10382.0
2022-04-04 12:40:00,211.83,211.94,211.59,211.76,3357.0,211.83,211.94,211.59,211.76,3357.0
2022-04-04 12:50:00,211.75,211.75,211.51,211.68,1791.0,211.75,211.75,211.51,211.68,1791.0
2022-04-04 13:00:00,211.51,211.7,211.07,211.62,5073.0,211.51,211.7,211.07,211.62,5073.0
2022-04-04 13:10:00,211.49,211.88,211.35,211.76,5520.0,211.49,211.88,211.35,211.76,5520.0
2022-04-04 13:20:00,211.87,211.88,211.39,211.52,4888.0,211.87,211.88,211.39,211.52,4888.0
2022-04-04 13:30:00,211.41,211.84,211.28,211.58,5961.0,211.41,211.84,211.28,211.58,5961.0
2022-04-04 13:40:00,211.71,211.89,211.54,211.88,2159.0,211.71,211.89,211.54,211.88,2159.0
2022-04-04 13:50:00,211.92,212.11,211.78,211.94,3550.0,211.92,212.11,211.78,211.94,3550.0
2022-04-04 14:00:00,211.97,211.97,211.67,211.68,2142.0,211.97,211.97,211.67,211.68,2142.0
2022-04-04 14:10:00,211.67,211.74,211.43,211.73,6634.0,211.67,211.74,211.43,211.73,6634.0
2022-04-04 14:20:00,211.8,212.15,211.62,212.15,5284.0,211.8,212.15,211.62,212.15,5284.0
2022-04-04 14:30:00,212.06,212.07,211.6,211.77,5532.0,212.06,212.07,211.6,211.77,5532.0
2022-04-04 14:40:00,211.87,212.05,211.72,212.02,4205.0,211.87,212.05,211.72,212.02,4205.0
2022-04-04 14:50:00,212.18,212.28,211.91,212.13,3977.0,212.18,212.28,211.91,212.13,3977.0
2022-04-04 15:00:00,212.0,212.0,211.67,211.76,4152.0,212.0,212.0,211.67,211.76,4152.0
2022-04-04 15:10:00,211.68,211.68,211.18,211.21,3692.0,211.68,211.68,211.18,211.21,3692.0
2022-04-04 15:20:00,211.26,211.46,211.26,211.36,3101.0,211.26,211.46,211.26,211.36,3101.0
2022-04-04 15:30:00,211.65,211.65,211.26,211.28,5833.0,211.65,211.65,211.26,211.28,5833.0
2022-04-04 15:40:00,211.34,211.5,211.14,211.39,14401.0,211.34,211.5,211.14,211.39,14401.0
2022-04-04 15:50:00,211.44,211.88,211.28,211.62,58484.0,211.44,211.88,211.28,211.62,58484.0
2022-04-05 09:30:00,210.38,212.8,210.38,212.8,20635.0,210.38,212.8,210.38,212.8,20635.0
2022-04-05 09:40:00,212.93,213.65,212.67,213.06,6949.0,212.93,213.65,212.67,213.06,6949.0
2022-04-05 09:50:00,213.15,213.55,212.95,213.17,6137.0,213.15,213.55,212.95,213.17,6137.0
2022-04-05 10:00:00,213.37,214.14,213.2,213.3,10463.0,213.37,214.14,213.2,213.3,10463.0
2022-04-05 10:10:00,213.39,213.51,212.74,212.89,6870.0,213.39,213.51,212.74,212.89,6870.0
2022-04-05 10:20:00,213.02,213.02,212.32,212.62,4820.0,213.02,213.02,212.32,212.62,4820.0
2022-04-05 10:30:00,212.63,212.71,211.76,212.65,5679.0,212.63,212.71,211.76,212.65,5679.0
2022-04-05 10:40:00,212.65,213.12,212.33,212.36,9186.0,212.65,213.12,212.33,212.36,9186.0
2022-04-05 10:50:00,212.31,212.67,211.8,211.83,4691.0,212.31,212.67,211.8,211.83,4691.0
2022-04-05 11:00:00,211.93,212.33,211.83,212.25,11499.0,211.93,212.33,211.83,212.25,11499.0
2022-04-05 11:10:00,212.12,212.17,211.73,211.73,4033.0,212.12,212.17,211.73,211.73,4033.0
2022-04-05 11:20:00,211.76,212.01,211.47,211.54,13199.0,211.76,212.01,211.47,211.54,13199.0
2022-04-05 11:30:00,211.49,212.38,211.4,212.0,19798.0,211.49,212.38,211.4,212.0,19798.0
2022-04-05 11:40:00,212.01,212.89,212.01,212.58,6191.0,212.01,212.89,212.01,212.58,6191.0
2022-04-05 11:50:00,212.58,212.63,211.76,211.77,7387.0,212.58,212.63,211.76,211.77,7387.0
2022-04-05 12:00:00,211.81,211.81,211.08,211.41,12926.0,211.81,211.81,211.08,211.41,12926.0
2022-04-05 12:10:00,211.46,211.54,211.02,211.02,3375.0,211.46,211.54,211.02,211.02,3375.0
2022-04-05 12:20:00,211.07,211.41,210.91,211.22,8831.0,211.07,211.41,210.91,211.22,8831.0
2022-04-05 12:30:00,211.21,211.53,211.09,211.31,5194.0,211.21,211.53,211.09,211.31,5194.0
2022-04-05 12:40:00,211.17,211.17,210.75,211.03,4620.0,211.17,211.17,210.75,211.03,4620.0
2022-04-05 12:50:00,210.99,211.11,210.74,211.03,3463.0,210.99,211.11,210.74,211.03,3463.0
2022-04-05 13:00:00,211.03,211.03,210.76,210.85,3972.0,211.03,211.03,210.76,210.85,3972.0
2022-04-05 13:10:00,210.81,210.87,210.0,210.19,14569.0,210.81,210.87,210.0,210.19,14569.0
2022-04-05 13:20:00,210.13,210.31,210.11,210.17,16888.0,210.13,210.31,210.11,210.17,16888.0
2022-04-05 13:30:00,210.1,210.1,209.62,209.77,8118.0,210.1,210.1,209.62,209.77,8118.0
2022-04-05 13:40:00,209.76,209.76,209.26,209.37,15235.0,209.76,209.76,209.26,209.37,15235.0
2022-04-05 13:50:00,209.29,209.37,209.05,209.32,9118.0,209.29,209.37,209.05,209.32,9118.0
2022-04-05 14:00:00,209.25,209.31,208.92,209.17,7594.0,209.25,209.31,208.92,209.17,7594.0
2022-04-05 14:10:00,209.23,209.54,209.03,209.54,16666.0,209.23,209.54,209.03,209.54,16666.0
2022-04-05 14:20:00,209.55,209.99,209.15,209.15,6341.0,209.55,209.99,209.15,209.15,6341.0
2022-04-05 14:30:00,208.98,209.12,208.63,208.63,7396.0,208.98,209.12,208.63,208.63,7396.0
2022-04-05 14:40:00,208.59,208.76,208.58,208.68,4934.0,208.59,208.76,208.58,208.68,4934.0
2022-04-05 14:50:00,208.69,208.89,208.34,208.34,3116.0,208.69,208.89,208.34,208.34,3116.0
2022-04-05 15:00:00,208.43,208.43,208.05,208.29,4181.0,208.43,208.43,208.05,208.29,4181.0
2022-04-05 15:10:00,208.38,208.4,208.09,208.17,6958.0,208.38,208.4,208.09,208.17,6958.0
2022-04-05 15:20:00,208.18,208.3,208.03,208.21,6892.0,208.18,208.3,208.03,208.21,6892.0
2022-04-05 15:30:00,208.13,208.33,208.04,208.15,8052.0,208.13,208.33,208.04,208.15,8052.0
2022-04-05 15:40:00,208.16,208.34,208.07,208.11,11760.0,208.16,208.34,208.07,208.11,11760.0
2022-04-05 15:50:00,208.11,208.16,207.35,207.62,58698.0,208.11,208.16,207.35,207.62,58698.0
2022-04-06 09:30:00,206.56,207.46,205.52,206.47,16930.0,206.56,207.46,205.52,206.47,16930.0
2022-04-06 09:40:00,206.46,207.26,206.06,207.05,4506.0,206.46,207.26,206.06,207.05,4506.0
2022-04-06 09:50:00,207.0,207.43,206.06,206.2,10450.0,207.0,207.43,206.06,206.2,10450.0
2022-04-06 10:00:00,206.22,206.33,205.81,205.96,10493.0,206.22,206.33,205.81,205.96,10493.0
2022-04-06 10:10:00,205.83,206.19,205.78,205.78,15843.0,205.83,206.19,205.78,205.78,15843.0
2022-04-06 10:20:00,206.1,206.11,205.77,205.89,7546.0,206.1,206.11,205.77,205.89,7546.0
2022-04-06 10:30:00,205.75,206.18,205.59,205.98,4250.0,205.75,206.18,205.59,205.98,4250.0
2022-04-06 10:40:00,205.86,206.24,205.75,206.24,7289.0,205.86,206.24,205.75,206.24,7289.0
2022-04-06 10:50:00,206.28,206.29,205.88,206.17,5919.0,206.28,206.29,205.88,206.17,5919.0
2022-04-06 11:00:00,206.15,206.97,206.12,206.96,12608.0,206.15,206.97,206.12,206.96,12608.0
2022-04-06 11:10:00,206.88,207.56,206.73,207.56,6124.0,206.88,207.56,206.73,207.56,6124.0
2022-04-06 11:20:00,207.5,208.44,207.41,207.42,21143.0,207.5,208.44,207.41,207.42,21143.0
2022-04-06 11:30:00,207.44,207.71,207.13,207.32,17345.0,207.44,207.71,207.13,207.32,17345.0
2022-04-06 11:40:00,207.3,208.65,207.3,208.52,5735.0,207.3,208.65,207.3,208.52,5735.0
2022-04-06 11:50:00,208.54,208.71,208.26,208.51,9064.0,208.54,208.71,208.26,208.51,9064.0
2022-04-06 12:00:00,208.69,208.77,208.46,208.71,2955.0,208.69,208.77,208.46,208.71,2955.0
2022-04-06 12:10:00,208.79,208.97,208.72,208.97,3229.0,208.79,208.97,208.72,208.97,3229.0
2022-04-06 12:20:00,208.92,208.96,208.39,208.4,24547.0,208.92,208.96,208.39,208.4,24547.0
2022-04-06 12:30:00,208.35,208.96,208.2,208.96,5622.0,208.35,208.96,208.2,208.96,5622.0
2022-04-06 12:40:00,208.86,209.34,208.86,209.1,2097.0,208.86,209.34,208.86,209.1,2097.0
2022-04-06 12:50:00,209.18,209.76,209.15,209.64,11108.0,209.18,209.76,209.15,209.64,11108.0
2022-04-06 13:00:00,209.62,209.95,209.33,209.37,11185.0,209.62,209.95,209.33,209.37,11185.0
2022-04-06 13:10:00,209.43,210.07,209.38,210.06,5281.0,209.43,210.07,209.38,210.06,5281.0
2022-04-06 13:20:00,210.05,210.1,209.27,209.65,30048.0,210.05,210.1,209.27,209.65,30048.0
2022-04-06 13:30:00,209.54,209.68,209.32,209.56,17018.0,209.54,209.68,209.32,209.56,17018.0
2022-04-06 13:40:00,209.52,210.03,209.01,209.79,49003.0,209.52,210.03,209.01,209.79,49003.0
2022-04-06 13:50:00,209.83,210.3,209.72,209.75,7431.0,209.83,210.3,209.72,209.75,7431.0
2022-04-06 14:00:00,209.65,210.35,208.63,208.69,10692.0,209.65,210.35,208.63,208.69,10692.0
2022-04-06 14:10:00,208.57,208.64,207.79,207.8,4846.0,208.57,208.64,207.79,207.8,4846.0
2022-04-06 14:20:00,207.9,208.46,207.88,208.46,7850.0,207.9,208.46,207.88,208.46,7850.0
2022-04-06 14:30:00,208.31,208.93,208.21,208.44,6818.0,208.31,208.93,208.21,208.44,6818.0
2022-04-06 14:40:00,208.43,208.76,208.27,208.54,11819.0,208.43,208.76,208.27,208.54,11819.0
2022-04-06 14:50:00,208.59,209.46,208.55,209.39,5216.0,208.59,209.46,208.55,209.39,5216.0
2022-04-06 15:00:00,209.37,210.07,209.37,209.72,6748.0,209.37,210.07,209.37,209.72,6748.0
2022-04-06 15:10:00,209.77,210.07,208.95,208.95,6509.0,209.77,210.07,208.95,208.95,6509.0
2022-04-06 15:20:00,209.17,209.23,208.35,208.57,3257.0,209.17,209.23,208.35,208.57,3257.0
2022-04-06 15:30:00,208.3,208.99,208.22,208.88,9398.0,208.3,208.99,208.22,208.88,9398.0
2022-04-06 15:40:00,208.86,209.68,208.71,209.44,13106.0,208.86,209.68,208.71,209.44,13106.0
2022-04-06 15:50:00,209.45,210.14,209.3,209.7,45838.0,209.45,210.14,209.3,209.7,45838.0
2022-04-07 09:30:00,210.22,212.87,208.74,210.5,20080.0,210.22,212.87,208.74,210.5,20080.0
2022-04-07 09:40:00,210.55,211.75,210.33,211.39,8925.0,210.55,211.75,210.33,211.39,8925.0
2022-04-07 09:50:00,211.2,212.96,211.19,211.91,38612.0,211.2,212.96,211.19,211.91,38612.0
2022-04-07 10:00:00,211.62,212.25,211.42,211.69,5238.0,211.62,212.25,211.42,211.69,5238.0
2022-04-07 10:10:00,211.44,211.53,209.9,210.49,12097.0,211.44,211.53,209.9,210.49,12097.0
2022-04-07 10:20:00,210.29,210.29,209.18,209.57,6101.0,210.29,210.29,209.18,209.57,6101.0
2022-04-07 10:30:00,209.69,210.64,209.54,210.64,5450.0,209.69,210.64,209.54,210.64,5450.0
2022-04-07 10:40:00,210.6,210.76,209.37,209.42,6635.0,210.6,210.76,209.37,209.42,6635.0
2022-04-07 10:50:00,209.2,209.5,208.75,209.38,10582.0,209.2,209.5,208.75,209.38,10582.0
2022-04-07 11:00:00,209.55,209.63,208.37,208.49,7801.0,209.55,209.63,208.37,208.49,7801.0
2022-04-07 11:10:00,208.62,208.96,208.47,208.96,9599.0,208.62,208.96,208.47,208.96,9599.0
2022-04-07 11:20:00,209.24,209.62,209.15,209.56,10772.0,209.24,209.62,209.15,209.56,10772.0
2022-04-07 11:30:00,209.64,210.78,209.54,210.75,13002.0,209.64,210.78,209.54,210.75,13002.0
2022-04-07 11:40:00,210.75,211.19,210.37,210.42,11606.0,210.75,211.19,210.37,210.42,11606.0
2022-04-07 11:50:00,210.43,210.66,210.02,210.13,5500.0,210.43,210.66,210.02,210.13,5500.0
2022-04-07 12:00:00,210.14,210.46,210.08,210.19,3200.0,210.14,210.46,210.08,210.19,3200.0
2022-04-07 12:10:00,210.2,210.3,209.61,209.97,6592.0,210.2,210.3,209.61,209.97,6592.0
2022-04-07 12:20:00,210.04,210.24,209.8,209.8,3739.0,210.04,210.24,209.8,209.8,3739.0
2022-04-07 12:30:00,209.85,210.22,209.81,210.02,4100.0,209.85,210.22,209.81,210.02,4100.0
2022-04-07 12:40:00,209.93,210.47,209.91,210.1,5841.0,209.93,210.47,209.91,210.1,5841.0
2022-04-07 12:50:00,210.17,210.28,210.03,210.13,1700.0,210.17,210.28,210.03,210.13,1700.0
2022-04-07 13:00:00,209.96,210.18,209.91,209.99,5001.0,209.96,210.18,209.91,209.99,5001.0
2022-04-07 13:10:00,210.11,210.69,210.03,210.69,11976.0,210.11,210.69,210.03,210.69,11976.0
2022-04-07 13:20:00,210.86,211.3,210.79,211.3,3296.0,210.86,211.3,210.79,211.3,3296.0
2022-04-07 13:30:00,211.41,211.57,211.14,211.17,6684.0,211.41,211.57,211.14,211.17,6684.0
2022-04-07 13:40:00,211.13,211.14,210.72,210.72,4827.0,211.13,211.14,210.72,210.72,4827.0
2022-04-07 13:50:00,210.72,211.58,210.5,211.58,7000.0,210.72,211.58,210.5,211.58,7000.0
2022-04-07 14:00:00,211.59,211.72,211.3,211.43,3820.0,211.59,211.72,211.3,211.43,3820.0
2022-04-07 14:10:00,211.4,211.6,211.31,211.36,6918.0,211.4,211.6,211.31,211.36,6918.0
2022-04-07 14:20:00,211.44,211.59,211.05,211.05,5304.0,211.44,211.59,211.05,211.05,5304.0
2022-04-07 14:30:00,211.12,211.22,210.59,210.83,3272.0,211.12,211.22,210.59,210.83,3272.0
2022-04-07 14:40:00,210.8,211.23,210.61,210.96,4600.0,210.8,211.23,210.61,210.96,4600.0
2022-04-07 14:50:00,210.9,211.6,210.89,211.48,6240.0,210.9,211.6,210.89,211.48,6240.0
2022-04-07 15:00:00,211.45,212.03,211.39,211.97,14516.0,211.45,212.03,211.39,211.97,14516.0
2022-04-07 15:10:00,211.9,212.43,211.86,212.32,15665.0,211.9,212.43,211.86,212.32,15665.0
2022-04-07 15:20:00,212.31,212.33,211.56,211.72,9036.0,212.31,212.33,211.56,211.72,9036.0
2022-04-07 15:30:00,211.76,212.11,211.76,212.03,7023.0,211.76,212.11,211.76,212.03,7023.0
2022-04-07 15:40:00,212.1,212.29,211.84,212.05,11749.0,212.1,212.29,211.84,212.05,11749.0
2022-04-07 15:50:00,212.01,212.21,211.5,211.52,25933.0,212.01,212.21,211.5,211.52,25933.0
2022-04-08 09:30:00,211.18,212.95,210.95,211.55,39863.0,211.18,212.95,210.95,211.55,39863.0
2022-04-08 09:40:00,211.82,211.82,210.36,211.07,18866.0,211.82,211.82,210.36,211.07,18866.0
2022-04-08 09:50:00,211.09,211.49,210.7,211.22,10611.0,211.09,211.49,210.7,211.22,10611.0
2022-04-08 10:00:00,211.2,211.63,211.2,211.56,3795.0,211.2,211.63,211.2,211.56,3795.0
2022-04-08 10:10:00,211.59,211.77,211.28,211.77,2700.0,211.59,211.77,211.28,211.77,2700.0
2022-04-08 10:20:00,211.82,212.36,211.7,212.2,12582.0,211.82,212.36,211.7,212.2,12582.0
2022-04-08 10:30:00,212.19,212.66,211.97,212.39,6050.0,212.19,212.66,211.97,212.39,6050.0
2022-04-08 10:40:00,212.26,212.43,211.99,212.15,3042.0,212.26,212.43,211.99,212.15,3042.0
2022-04-08 10:50:00,212.22,213.0,212.0,213.0,10334.0,212.22,213.0,212.0,213.0,10334.0
2022-04-08 11:00:00,212.87,213.56,212.86,213.32,15684.0,212.87,213.56,212.86,213.32,15684.0
2022-04-08 11:10:00,213.33,213.71,213.12,213.67,20116.0,213.33,213.71,213.12,213.67,20116.0
2022-04-08 11:20:00,213.64,213.76,213.25,213.51,17820.0,213.64,213.76,213.25,213.51,17820.0
2022-04-08 11:30:00,213.56,213.56,212.66,212.72,10978.0,213.56,213.56,212.66,212.72,10978.0
2022-04-08 11:40:00,212.72,212.91,212.33,212.51,8711.0,212.72,212.91,212.33,212.51,8711.0
2022-04-08 11:50:00,212.54,212.77,212.45,212.77,7143.0,212.54,212.77,212.45,212.77,7143.0
2022-04-08 12:00:00,212.79,212.92,212.66,212.83,7272.0,212.79,212.92,212.66,212.83,7272.0
2022-04-08 12:10:00,212.81,213.35,212.8,213.34,12499.0,212.81,213.35,212.8,213.34,12499.0
2022-04-08 12:20:00,213.4,214.46,213.24,214.33,14922.0,213.4,214.46,213.24,214.33,14922.0
2022-04-08 12:30:00,214.24,214.69,214.16,214.67,5456.0,214.24,214.69,214.16,214.67,5456.0
2022-04-08 12:40:00,214.67,214.82,214.61,214.75,3586.0,214.67,214.82,214.61,214.75,3586.0
2022-04-08 12:50:00,214.77,215.25,214.76,215.25,4724.0,214.77,215.25,214.76,215.25,4724.0
2022-04-08 13:00:00,215.22,215.98,215.08,215.98,40122.0,215.22,215.98,215.08,215.98,40122.0
2022-04-08 13:10:00,215.98,217.35,215.84,217.34,29576.0,215.98,217.35,215.84,217.34,29576.0
2022-04-08 13:20:00,217.23,218.02,216.42,216.83,48661.0,217.23,218.02,216.42,216.83,48661.0
2022-04-08 13:30:00,216.91,217.87,216.83,217.55,21539.0,216.91,217.87,216.83,217.55,21539.0
2022-04-08 13:40:00,217.5,217.5,216.76,216.88,8054.0,217.5,217.5,216.76,216.88,8054.0
2022-04-08 13:50:00,216.84,217.21,216.37,217.04,31599.0,216.84,217.21,216.37,217.04,31599.0
2022-04-08 14:00:00,216.96,216.96,216.42,216.88,5709.0,216.96,216.96,216.42,216.88,5709.0
2022-04-08 14:10:00,217.0,217.24,216.93,217.14,5429.0,217.0,217.24,216.93,217.14,5429.0
2022-04-08 14:20:00,217.03,217.06,216.29,216.34,5449.0,217.03,217.06,216.29,216.34,5449.0
2022-04-08 14:30:00,216.44,216.44,216.04,216.04,3800.0,216.44,216.44,216.04,216.04,3800.0
2022-04-08 14:40:00,216.02,216.21,215.51,215.56,18096.0,216.02,216.21,215.51,215.56,18096.0
2022-04-08 14:50:00,215.62,216.84,215.62,216.31,18029.0,215.62,216.84,215.62,216.31,18029.0
2022-04-08 15:00:00,216.42,216.57,216.1,216.12,15942.0,216.42,216.57,216.1,216.12,15942.0
2022-04-08 15:10:00,216.14,216.23,215.26,215.89,28786.0,216.14,216.23,215.26,215.89,28786.0
2022-04-08 15:20:00,215.88,216.13,215.74,216.13,5615.0,215.88,216.13,215.74,216.13,5615.0
2022-04-08 15:30:00,216.14,216.25,214.95,215.27,12236.0,216.14,216.25,214.95,215.27,12236.0
2022-04-08 15:40:00,215.22,215.27,214.56,214.56,16933.0,215.22,215.27,214.56,214.56,16933.0
2022-04-08 15:50:00,214.5,214.83,214.19,214.82,63412.0,214.5,214.83,214.19,214.82,63412.0
2022-04-11 09:30:00,213.12,216.0,213.0,214.3,49781.0,213.12,216.0,213.0,214.3,49781.0
2022-04-11 09:40:00,214.39,215.96,214.33,215.44,10564.0,214.39,215.96,214.33,215.44,10564.0
2022-04-11 09:50:00,215.44,215.83,215.12,215.67,18169.0,215.44,215.83,215.12,215.67,18169.0
2022-04-11 10:00:00,215.53,215.88,215.23,215.31,16241.0,215.53,215.88,215.23,215.31,16241.0
2022-04-11 10:10:00,215.32,215.32,214.32,214.43,13489.0,215.32,215.32,214.32,214.43,13489.0
2022-04-11 10:20:00,214.33,214.42,212.19,212.75,18657.0,214.33,214.42,212.19,212.75,18657.0
2022-04-11 10:30:00,212.62,213.16,212.14,212.78,15418.0,212.62,213.16,212.14,212.78,15418.0
2022-04-11 10:40:00,212.81,213.61,212.5,213.25,12384.0,212.81,213.61,212.5,213.25,12384.0
2022-04-11 10:50:00,213.34,213.99,213.34,213.41,4117.0,213.34,213.99,213.34,213.41,4117.0
2022-04-11 11:00:00,213.51,214.2,213.5,213.61,11488.0,213.51,214.2,213.5,213.61,11488.0
2022-04-11 11:10:00,213.58,213.58,213.04,213.22,6379.0,213.58,213.58,213.04,213.22,6379.0
2022-04-11 11:20:00,213.26,213.55,212.19,212.36,19356.0,213.26,213.55,212.19,212.36,19356.0
2022-04-11 11:30:00,212.42,212.98,212.07,212.98,8105.0,212.42,212.98,212.07,212.98,8105.0
2022-04-11 11:40:00,213.02,213.52,212.96,213.24,7625.0,213.02,213.52,212.96,213.24,7625.0
2022-04-11 11:50:00,213.24,213.45,212.99,213.0,7044.0,213.24,213.45,212.99,213.0,7044.0
2022-04-11 12:00:00,212.78,213.19,212.69,213.07,3767.0,212.78,213.19,212.69,213.07,3767.0
2022-04-11 12:10:00,212.98,213.01,212.61,212.75,3639.0,212.98,213.01,212.61,212.75,3639.0
2022-04-11 12:20:00,212.79,212.97,212.51,212.51,4957.0,212.79,212.97,212.51,212.51,4957.0
2022-04-11 12:30:00,212.38,212.38,212.09,212.11,1737.0,212.38,212.38,212.09,212.11,1737.0
2022-04-11 12:40:00,212.03,212.3,211.79,212.3,3781.0,212.03,212.3,211.79,212.3,3781.0
2022-04-11 12:50:00,212.38,212.42,211.98,212.28,6215.0,212.38,212.42,211.98,212.28,6215.0
2022-04-11 13:00:00,212.37,212.85,212.37,212.68,3122.0,212.37,212.85,212.37,212.68,3122.0
2022-04-11 13:10:00,212.76,212.87,212.37,212.52,6674.0,212.76,212.87,212.37,212.52,6674.0
2022-04-11 13:20:00,212.58,212.58,211.83,212.05,4866.0,212.58,212.58,211.83,212.05,4866.0
2022-04-11 13:30:00,212.01,212.23,211.79,212.21,11682.0,212.01,212.23,211.79,212.21,11682.0
2022-04-11 13:40:00,212.21,212.33,212.13,212.3,5002.0,212.21,212.33,212.13,212.3,5002.0
2022-04-11 13:50:00,212.31,212.68,212.24,212.56,4118.0,212.31,212.68,212.24,212.56,4118.0
2022-04-11 14:00:00,212.57,213.1,212.13,212.93,5478.0,212.57,213.1,212.13,212.93,5478.0
2022-04-11 14:10:00,212.82,213.01,212.39,212.42,5372.0,212.82,213.01,212.39,212.42,5372.0
2022-04-11 14:20:00,212.41,212.52,211.71,211.71,2968.0,212.41,212.52,211.71,211.71,2968.0
2022-04-11 14:30:00,211.65,212.12,211.56,212.12,4120.0,211.65,212.12,211.56,212.12,4120.0
2022-04-11 14:40:00,212.16,212.36,212.04,212.36,1746.0,212.16,212.36,212.04,212.36,1746.0
2022-04-11 14:50:00,212.37,212.46,212.2,212.21,4261.0,212.37,212.46,212.2,212.21,4261.0
2022-04-11 15:00:00,212.24,212.37,211.67,211.78,5121.0,212.24,212.37,211.67,211.78,5121.0
2022-04-11 15:10:00,211.72,211.88,211.11,211.49,10231.0,211.72,211.88,211.11,211.49,10231.0
2022-04-11 15:20:00,211.62,211.75,211.51,211.65,4725.0,211.62,211.75,211.51,211.65,4725.0
2022-04-11 15:30:00,211.66,211.7,211.24,211.33,16700.0,211.66,211.7,211.24,211.33,16700.0
2022-04-11 15:40:00,211.43,211.52,211.22,211.39,9198.0,211.43,211.52,211.22,211.39,9198.0
2022-04-11 15:50:00,211.32,211.36,210.55,210.62,59353.0,211.32,211.36,210.55,210.62,59353.0
2022-04-12 09:30:00,211.01,212.37,209.39,209.43,35916.0,211.01,212.37,209.39,209.43,35916.0
2022-04-12 09:40:00,209.4,209.56,207.71,209.49,19440.0,209.4,209.56,207.71,209.49,19440.0
2022-04-12 09:50:00,209.31,210.43,209.05,209.08,8521.0,209.31,210.43,209.05,209.08,8521.0
2022-04-12 10:00:00,209.26,209.66,209.04,209.16,4345.0,209.26,209.66,209.04,209.16,4345.0
2022-04-12 10:10:00,209.04,209.3,208.75,208.78,4152.0,209.04,209.3,208.75,208.78,4152.0
2022-04-12 10:20:00,208.66,209.12,207.79,207.99,6265.0,208.66,209.12,207.79,207.99,6265.0
2022-04-12 10:30:00,207.78,208.27,207.66,208.09,5678.0,207.78,208.27,207.66,208.09,5678.0
2022-04-12 10:40:00,208.38,209.13,208.37,209.08,4873.0,208.38,209.13,208.37,209.08,4873.0
2022-04-12 10:50:00,209.12,209.91,208.64,209.91,6092.0,209.12,209.91,208.64,209.91,6092.0
2022-04-12 11:00:00,209.84,210.36,209.74,210.17,7335.0,209.84,210.36,209.74,210.17,7335.0
2022-04-12 11:10:00,210.1,211.47,210.1,211.47,18304.0,210.1,211.47,210.1,211.47,18304.0
2022-04-12 11:20:00,211.46,212.05,211.43,211.79,7517.0,211.46,212.05,211.43,211.79,7517.0
2022-04-12 11:30:00,211.73,212.41,211.73,212.11,7515.0,211.73,212.41,211.73,212.11,7515.0
2022-04-12 11:40:00,211.96,212.23,211.96,212.18,3630.0,211.96,212.23,211.96,212.18,3630.0
2022-04-12 11:50:00,212.35,212.81,212.15,212.75,7400.0,212.35,212.81,212.15,212.75,7400.0
2022-04-12 12:00:00,212.83,212.91,211.53,211.53,1750.0,212.83,212.91,211.53,211.53,1750.0
2022-04-12 12:10:00,211.23,211.52,210.86,211.48,2781.0,211.23,211.52,210.86,211.48,2781.0
2022-04-12 12:20:00,211.17,211.31,210.3,210.3,3259.0,211.17,211.31,210.3,210.3,3259.0
2022-04-12 12:30:00,210.38,210.8,210.38,210.44,3664.0,210.38,210.8,210.38,210.44,3664.0
2022-04-12 12:40:00,210.31,210.62,210.17,210.23,8275.0,210.31,210.62,210.17,210.23,8275.0
2022-04-12 12:50:00,210.34,210.38,210.08,210.27,1650.0,210.34,210.38,210.08,210.27,1650.0
2022-04-12 13:00:00,210.19,210.3,209.64,209.64,2888.0,210.19,210.3,209.64,209.64,2888.0
2022-04-12 13:10:00,209.82,210.35,209.44,209.66,2664.0,209.82,210.35,209.44,209.66,2664.0
2022-04-12 13:20:00,209.74,209.89,209.27,209.37,3440.0,209.74,209.89,209.27,209.37,3440.0
2022-04-12 13:30:00,209.29,209.74,209.21,209.63,4891.0,209.29,209.74,209.21,209.63,4891.0
2022-04-12 13:40:00,209.47,209.48,208.74,208.94,8247.0,209.47,209.48,208.74,208.94,8247.0
2022-04-12 13:50:00,209.06,209.06,208.48,208.48,3312.0,209.06,209.06,208.48,208.48,3312.0
2022-04-12 14:00:00,208.44,208.94,208.36,208.52,3395.0,208.44,208.94,208.36,208.52,3395.0
2022-04-12 14:10:00,208.55,208.55,207.99,208.03,3806.0,208.55,208.55,207.99,208.03,3806.0
2022-04-12 14:20:00,207.96,208.26,207.67,207.67,2533.0,207.96,208.26,207.67,207.67,2533.0
2022-04-12 14:30:00,207.82,208.26,207.75,207.78,2416.0,207.82,208.26,207.75,207.78,2416.0
2022-04-12 14:40:00,207.81,207.99,207.41,207.81,3427.0,207.81,207.99,207.41,207.81,3427.0
2022-04-12 14:50:00,207.72,207.95,207.47,207.53,1700.0,207.72,207.95,207.47,207.53,1700.0
2022-04-12 15:00:00,207.52,207.58,206.62,206.68,11356.0,207.52,207.58,206.62,206.68,11356.0
2022-04-12 15:10:00,206.73,207.08,206.68,206.72,4410.0,206.73,207.08,206.68,206.72,4410.0
2022-04-12 15:20:00,206.8,207.5,206.63,206.63,10780.0,206.8,207.5,206.63,206.63,10780.0
2022-04-12 15:30:00,206.63,207.46,206.63,207.46,14053.0,206.63,207.46,206.63,207.46,14053.0
2022-04-12 15:40:00,207.52,207.99,207.21,207.99,16512.0,207.52,207.99,207.21,207.99,16512.0
2022-04-12 15:50:00,207.99,208.46,207.95,208.03,47381.0,207.99,208.46,207.95,208.03,47381.0
2022-04-13 09:30:00,208.56,209.09,208.07,208.7,12327.0,208.56,209.09,208.07,208.7,12327.0
2022-04-13 09:40:00,208.63,209.79,208.49,209.79,8336.0,208.63,209.79,208.49,209.79,8336.0
2022-04-13 09:50:00,209.58,210.44,209.25,209.73,5830.0,209.58,210.44,209.25,209.73,5830.0
2022-04-13 10:00:00,209.76,210.24,209.7,210.24,3866.0,209.76,210.24,209.7,210.24,3866.0
2022-04-13 10:10:00,210.43,210.43,209.97,210.24,2600.0,210.43,210.43,209.97,210.24,2600.0
2022-04-13 10:20:00,209.94,210.33,209.82,210.33,1984.0,209.94,210.33,209.82,210.33,1984.0
2022-04-13 10:30:00,210.59,210.59,209.91,210.04,1422.0,210.59,210.59,209.91,210.04,1422.0
2022-04-13 10:40:00,209.78,210.29,209.74,210.13,4004.0,209.78,210.29,209.74,210.13,4004.0
2022-04-13 10:50:00,210.07,210.07,209.76,209.76,1284.0,210.07,210.07,209.76,209.76,1284.0
2022-04-13 11:00:00,209.68,210.42,209.68,210.2,1490.0,209.68,210.42,209.68,210.2,1490.0
2022-04-13 11:10:00,210.26,210.99,210.23,210.78,3765.0,210.26,210.99,210.23,210.78,3765.0
2022-04-13 11:20:00,210.83,211.26,210.83,211.17,11360.0,210.83,211.26,210.83,211.17,11360.0
2022-04-13 11:30:00,211.38,211.71,210.93,211.01,3903.0,211.38,211.71,210.93,211.01,3903.0
2022-04-13 11:40:00,210.93,210.93,210.26,210.34,2324.0,210.93,210.93,210.26,210.34,2324.0
2022-04-13 11:50:00,210.23,210.39,210.13,210.21,2261.0,210.23,210.39,210.13,210.21,2261.0
2022-04-13 12:00:00,210.2,210.57,210.14,210.34,1930.0,210.2,210.57,210.14,210.34,1930.0
2022-04-13 12:10:00,210.32,210.77,210.24,210.77,1200.0,210.32,210.77,210.24,210.77,1200.0
2022-04-13 12:20:00,210.64,211.19,210.64,211.06,6606.0,210.64,211.19,210.64,211.06,6606.0
2022-04-13 12:30:00,211.18,211.45,211.07,211.37,4776.0,211.18,211.45,211.07,211.37,4776.0
2022-04-13 12:40:00,211.37,211.63,211.18,211.18,4800.0,211.37,211.63,211.18,211.18,4800.0
2022-04-13 12:50:00,211.15,211.3,210.91,211.03,3040.0,211.15,211.3,210.91,211.03,3040.0
2022-04-13 13:00:00,211.1,211.19,210.89,211.19,2822.0,211.1,211.19,210.89,211.19,2822.0
2022-04-13 13:10:00,211.12,211.34,210.94,211.27,2400.0,211.12,211.34,210.94,211.27,2400.0
2022-04-13 13:20:00,211.4,211.7,211.39,211.7,885.0,211.4,211.7,211.39,211.7,885.0
2022-04-13 13:30:00,211.7,212.18,211.5,211.86,10134.0,211.7,212.18,211.5,211.86,10134.0
2022-04-13 13:40:00,211.75,212.01,211.63,212.01,2486.0,211.75,212.01,211.63,212.01,2486.0
2022-04-13 13:50:00,212.07,212.35,212.07,212.28,2494.0,212.07,212.35,212.07,212.28,2494.0
2022-04-13 14:00:00,212.42,212.7,212.07,212.48,3268.0,212.42,212.7,212.07,212.48,3268.0
2022-04-13 14:10:00,212.42,212.72,212.36,212.72,1100.0,212.42,212.72,212.36,212.72,1100.0
2022-04-13 14:20:00,212.69,213.0,212.64,212.8,5185.0,212.69,213.0,212.64,212.8,5185.0
2022-04-13 14:30:00,212.78,213.12,212.68,212.91,2137.0,212.78,213.12,212.68,212.91,2137.0
2022-04-13 14:40:00,213.03,213.31,212.98,213.31,4312.0,213.03,213.31,212.98,213.31,4312.0
2022-04-13 14:50:00,213.33,213.49,213.21,213.43,1600.0,213.33,213.49,213.21,213.43,1600.0
2022-04-13 15:00:00,213.49,214.13,213.36,214.03,3400.0,213.49,214.13,213.36,214.03,3400.0
2022-04-13 15:10:00,213.94,214.4,213.94,214.02,6380.0,213.94,214.4,213.94,214.02,6380.0
2022-04-13 15:20:00,214.03,214.04,213.42,213.58,9805.0,214.03,214.04,213.42,213.58,9805.0
2022-04-13 15:30:00,213.79,214.11,213.7,213.74,8254.0,213.79,214.11,213.7,213.74,8254.0
2022-04-13 15:40:00,213.81,214.01,213.57,213.72,10223.0,213.81,214.01,213.57,213.72,10223.0
2022-04-13 15:50:00,213.74,214.3,213.74,213.91,50210.0,213.74,214.3,213.74,213.91,50210.0
2022-04-14 09:30:00,214.4,216.0,213.55,214.88,36506.0,214.4,216.0,213.55,214.88,36506.0
2022-04-14 09:40:00,215.41,216.0,214.26,215.35,9877.0,215.41,216.0,214.26,215.35,9877.0
2022-04-14 09:50:00,215.24,215.74,214.95,215.35,7383.0,215.24,215.74,214.95,215.35,7383.0
2022-04-14 10:00:00,215.05,215.73,213.86,213.99,12924.0,215.05,215.73,213.86,213.99,12924.0
2022-04-14 10:10:00,213.86,214.54,213.79,214.4,11752.0,213.86,214.54,213.79,214.4,11752.0
2022-04-14 10:20:00,214.22,215.08,213.87,214.81,26040.0,214.22,215.08,213.87,214.81,26040.0
2022-04-14 10:30:00,214.81,215.24,214.56,214.8,12351.0,214.81,215.24,214.56,214.8,12351.0
2022-04-14 10:40:00,215.02,215.03,214.66,214.66,9787.0,215.02,215.03,214.66,214.66,9787.0
2022-04-14 10:50:00,214.74,215.0,214.3,214.76,7195.0,214.74,215.0,214.3,214.76,7195.0
2022-04-14 11:00:00,214.75,215.2,214.5,215.2,11111.0,214.75,215.2,214.5,215.2,11111.0
2022-04-14 11:10:00,215.17,215.17,214.09,214.15,9353.0,215.17,215.17,214.09,214.15,9353.0
2022-04-14 11:20:00,214.15,214.26,213.69,213.88,13409.0,214.15,214.26,213.69,213.88,13409.0
2022-04-14 11:30:00,213.92,213.95,213.14,213.28,12641.0,213.92,213.95,213.14,213.28,12641.0
2022-04-14 11:40:00,213.23,213.62,213.08,213.45,8400.0,213.23,213.62,213.08,213.45,8400.0
2022-04-14 11:50:00,213.49,213.74,213.27,213.7,7103.0,213.49,213.74,213.27,213.7,7103.0
2022-04-14 12:00:00,213.61,213.77,213.28,213.37,7216.0,213.61,213.77,213.28,213.37,7216.0
2022-04-14 12:10:00,213.48,213.7,213.24,213.65,4692.0,213.48,213.7,213.24,213.65,4692.0
2022-04-14 12:20:00,213.77,214.09,213.64,213.78,9000.0,213.77,214.09,213.64,213.78,9000.0
2022-04-14 12:30:00,213.84,213.84,213.6,213.68,5837.0,213.84,213.84,213.6,213.68,5837.0
2022-04-14 12:40:00,213.63,213.9,213.35,213.66,7300.0,213.63,213.9,213.35,213.66,7300.0
2022-04-14 12:50:00,213.67,214.59,213.66,214.59,6636.0,213.67,214.59,213.66,214.59,6636.0
2022-04-14 13:00:00,214.6,214.78,214.49,214.55,3850.0,214.6,214.78,214.49,214.55,3850.0
2022-04-14 13:10:00,214.52,214.91,214.38,214.53,8126.0,214.52,214.91,214.38,214.53,8126.0
2022-04-14 13:20:00,214.59,214.93,214.59,214.87,5556.0,214.59,214.93,214.59,214.87,5556.0
2022-04-14 13:30:00,214.85,214.95,214.59,214.59,7917.0,214.85,214.95,214.59,214.59,7917.0
2022-04-14 13:40:00,214.6,215.11,214.6,214.93,7511.0,214.6,215.11,214.6,214.93,7511.0
2022-04-14 13:50:00,215.01,215.01,214.57,214.84,6669.0,215.01,215.01,214.57,214.84,6669.0
2022-04-14 14:00:00,214.87,214.99,214.62,214.67,5668.0,214.87,214.99,214.62,214.67,5668.0
2022-04-14 14:10:00,214.76,214.79,214.12,214.15,3910.0,214.76,214.79,214.12,214.15,3910.0
2022-04-14 14:20:00,214.15,214.39,213.89,214.27,4200.0,214.15,214.39,213.89,214.27,4200.0
2022-04-14 14:30:00,214.11,214.31,213.98,214.16,3606.0,214.11,214.31,213.98,214.16,3606.0
2022-04-14 14:40:00,214.16,214.33,213.95,214.1,4250.0,214.16,214.33,213.95,214.1,4250.0
2022-04-14 14:50:00,214.09,214.23,213.5,213.6,3919.0,214.09,214.23,213.5,213.6,3919.0
2022-04-14 15:00:00,213.69,214.01,213.67,213.79,5384.0,213.69,214.01,213.67,213.79,5384.0
2022-04-14 15:10:00,213.92,214.09,213.8,214.02,6546.0,213.92,214.09,213.8,214.02,6546.0
2022-04-14 15:20:00,214.15,214.25,213.58,213.59,8119.0,214.15,214.25,213.58,213.59,8119.0
2022-04-14 15:30:00,213.58,213.58,212.97,213.15,10925.0,213.58,213.58,212.97,213.15,10925.0
2022-04-14 15:40:00,213.03,213.67,212.98,213.51,9920.0,213.03,213.67,212.98,213.51,9920.0
2022-04-14 15:50:00,213.44,213.45,212.2,212.61,67692.0,213.44,213.45,212.2,212.61,67692.0
2022-04-18 09:30:00,216.37,217.66,215.77,216.9,52049.0,216.37,217.66,215.77,216.9,52049.0
2022-04-18 09:40:00,216.31,216.37,214.36,214.74,17707.0,216.31,216.37,214.36,214.74,17707.0
2022-04-18 09:50:00,214.93,214.93,213.39,213.39,17351.0,214.93,214.93,213.39,213.39,17351.0
2022-04-18 10:00:00,213.4,213.9,213.0,213.53,16624.0,213.4,213.9,213.0,213.53,16624.0
2022-04-18 10:10:00,213.55,214.45,213.55,213.68,9616.0,213.55,214.45,213.55,213.68,9616.0
2022-04-18 10:20:00,213.7,214.39,213.55,213.89,11544.0,213.7,214.39,213.55,213.89,11544.0
2022-04-18 10:30:00,213.84,214.25,213.6,214.22,9342.0,213.84,214.25,213.6,214.22,9342.0
2022-04-18 10:40:00,214.12,214.55,214.06,214.21,8616.0,214.12,214.55,214.06,214.21,8616.0
2022-04-18 10:50:00,214.13,214.3,213.88,213.98,5854.0,214.13,214.3,213.88,213.98,5854.0
2022-04-18 11:00:00,213.94,214.78,213.93,214.7,8360.0,213.94,214.78,213.93,214.7,8360.0
2022-04-18 11:10:00,214.72,215.38,214.72,215.03,11814.0,214.72,215.38,214.72,215.03,11814.0
2022-04-18 11:20:00,214.95,215.0,214.56,214.79,7012.0,214.95,215.0,214.56,214.79,7012.0
2022-04-18 11:30:00,214.85,214.92,214.2,214.43,7088.0,214.85,214.92,214.2,214.43,7088.0
2022-04-18 11:40:00,214.18,214.43,213.72,213.85,5225.0,214.18,214.43,213.72,213.85,5225.0
2022-04-18 11:50:00,213.81,214.54,213.81,214.15,6300.0,213.81,214.54,213.81,214.15,6300.0
2022-04-18 12:00:00,214.14,214.34,213.97,214.03,3340.0,214.14,214.34,213.97,214.03,3340.0
2022-04-18 12:10:00,214.0,214.07,213.64,213.64,3335.0,214.0,214.07,213.64,213.64,3335.0
2022-04-18 12:20:00,213.65,213.67,213.35,213.41,3820.0,213.65,213.67,213.35,213.41,3820.0
2022-04-18 12:30:00,213.51,213.52,212.97,213.07,5564.0,213.51,213.52,212.97,213.07,5564.0
2022-04-18 12:40:00,213.07,213.45,213.02,213.43,4618.0,213.07,213.45,213.02,213.43,4618.0
2022-04-18 12:50:00,213.49,213.73,213.43,213.63,5848.0,213.49,213.73,213.43,213.63,5848.0
2022-04-18 13:00:00,213.66,214.1,213.64,214.05,3850.0,213.66,214.1,213.64,214.05,3850.0
2022-04-18 13:10:00,214.06,214.9,214.02,214.9,60697.0,214.06,214.9,214.02,214.9,60697.0
2022-04-18 13:20:00,214.84,215.25,214.54,215.02,62788.0,214.84,215.25,214.54,215.02,62788.0
2022-04-18 13:30:00,215.11,215.62,214.96,215.31,22068.0,215.11,215.62,214.96,215.31,22068.0
2022-04-18 13:40:00,215.37,215.43,214.44,214.68,12364.0,215.37,215.43,214.44,214.68,12364.0
2022-04-18 13:50:00,214.66,215.67,214.66,215.23,11329.0,214.66,215.67,214.66,215.23,11329.0
2022-04-18 14:00:00,215.41,215.73,215.3,215.3,7350.0,215.41,215.73,215.3,215.3,7350.0
2022-04-18 14:10:00,215.43,215.49,214.89,214.89,5174.0,215.43,215.49,214.89,214.89,5174.0
2022-04-18 14:20:00,214.86,215.12,214.68,214.76,3400.0,214.86,215.12,214.68,214.76,3400.0
2022-04-18 14:30:00,214.44,214.78,214.27,214.52,7072.0,214.44,214.78,214.27,214.52,7072.0
2022-04-18 14:40:00,214.42,214.5,213.68,213.95,8308.0,214.42,214.5,213.68,213.95,8308.0
2022-04-18 14:50:00,213.94,214.25,213.81,213.94,7403.0,213.94,214.25,213.81,213.94,7403.0
2022-04-18 15:00:00,213.85,213.99,213.49,213.57,4698.0,213.85,213.99,213.49,213.57,4698.0
2022-04-18 15:10:00,213.49,213.54,213.07,213.12,9575.0,213.49,213.54,213.07,213.12,9575.0
2022-04-18 15:20:00,213.12,213.27,212.73,212.78,7653.0,213.12,213.27,212.73,212.78,7653.0
2022-04-18 15:30:00,212.71,212.71,211.71,212.11,18002.0,212.71,212.71,211.71,212.11,18002.0
2022-04-18 15:40:00,212.1,212.42,211.9,212.05,15136.0,212.1,212.42,211.9,212.05,15136.0
2022-04-18 15:50:00,211.9,212.61,211.47,212.61,45298.0,211.9,212.61,211.47,212.61,45298.0
2022-04-19 09:30:00,212.98,216.27,212.55,216.04,24374.0,212.98,216.27,212.55,216.04,24374.0
2022-04-19 09:40:00,215.24,216.26,215.24,215.95,9689.0,215.24,216.26,215.24,215.95,9689.0
2022-04-19 09:50:00,215.99,216.91,215.71,216.74,8357.0,215.99,216.91,215.71,216.74,8357.0
2022-04-19 10:00:00,216.89,217.05,216.18,216.81,11049.0,216.89,217.05,216.18,216.81,11049.0
2022-04-19 10:10:00,217.13,219.2,217.06,219.03,20848.0,217.13,219.2,217.06,219.03,20848.0
2022-04-19 10:20:00,219.19,221.31,219.07,220.52,33874.0,219.19,221.31,219.07,220.52,33874.0
2022-04-19 10:30:00,220.51,221.43,220.42,221.43,11858.0,220.51,221.43,220.42,221.43,11858.0
2022-04-19 10:40:00,221.25,222.62,221.0,221.81,24217.0,221.25,222.62,221.0,221.81,24217.0
2022-04-19 10:50:00,221.74,221.88,220.9,221.42,19370.0,221.74,221.88,220.9,221.42,19370.0
2022-04-19 11:00:00,221.44,221.85,220.87,221.85,11108.0,221.44,221.85,220.87,221.85,11108.0
2022-04-19 11:10:00,221.86,223.41,221.79,222.25,15467.0,221.86,223.41,221.79,222.25,15467.0
2022-04-19 11:20:00,222.2,222.34,221.66,222.1,15235.0,222.2,222.34,221.66,222.1,15235.0
2022-04-19 11:30:00,222.14,222.3,221.54,222.15,13653.0,222.14,222.3,221.54,222.15,13653.0
2022-04-19 11:40:00,222.28,222.36,221.32,222.25,11955.0,222.28,222.36,221.32,222.25,11955.0
2022-04-19 11:50:00,222.17,222.7,221.67,222.47,12600.0,222.17,222.7,221.67,222.47,12600.0
2022-04-19 12:00:00,222.68,223.32,222.55,223.09,12714.0,222.68,223.32,222.55,223.09,12714.0
2022-04-19 12:10:00,223.15,223.42,223.08,223.13,10485.0,223.15,223.42,223.08,223.13,10485.0
2022-04-19 12:20:00,223.11,223.47,222.82,222.95,12291.0,223.11,223.47,222.82,222.95,12291.0
2022-04-19 12:30:00,223.0,223.2,222.88,223.01,8656.0,223.0,223.2,222.88,223.01,8656.0
2022-04-19 12:40:00,223.09,223.76,223.09,223.58,12059.0,223.09,223.76,223.09,223.58,12059.0
2022-04-19 12:50:00,223.53,223.95,223.52,223.95,5078.0,223.53,223.95,223.52,223.95,5078.0
2022-04-19 13:00:00,223.94,224.07,223.59,223.94,9622.0,223.94,224.07,223.59,223.94,9622.0
2022-04-19 13:10:00,223.95,223.95,222.98,222.98,13338.0,223.95,223.95,222.98,222.98,13338.0
2022-04-19 13:20:00,223.13,223.41,222.89,223.38,11688.0,223.13,223.41,222.89,223.38,11688.0
2022-04-19 13:30:00,223.4,223.4,222.91,222.91,16393.0,223.4,223.4,222.91,222.91,16393.0
2022-04-19 13:40:00,222.81,223.28,222.72,223.04,15893.0,222.81,223.28,222.72,223.04,15893.0
2022-04-19 13:50:00,223.22,223.84,223.22,223.84,8400.0,223.22,223.84,223.22,223.84,8400.0
2022-04-19 14:00:00,223.77,223.77,222.89,222.98,32544.0,223.77,223.77,222.89,222.98,32544.0
2022-04-19 14:10:00,223.0,223.43,222.68,222.98,9440.0,223.0,223.43,222.68,222.98,9440.0
2022-04-19 14:20:00,222.96,223.13,222.87,223.1,5959.0,222.96,223.13,222.87,223.1,5959.0
2022-04-19 14:30:00,223.1,223.26,222.85,223.22,9253.0,223.1,223.26,222.85,223.22,9253.0
2022-04-19 14:40:00,223.23,223.27,222.55,222.55,22209.0,223.23,223.27,222.55,222.55,22209.0
2022-04-19 14:50:00,222.55,223.08,222.55,223.0,40766.0,222.55,223.08,222.55,223.0,40766.0
2022-04-19 15:00:00,222.99,223.83,222.93,223.83,10383.0,222.99,223.83,222.93,223.83,10383.0
2022-04-19 15:10:00,223.87,224.32,223.82,224.28,9089.0,223.87,224.32,223.82,224.28,9089.0
2022-04-19 15:20:00,224.26,224.31,223.82,224.0,11933.0,224.26,224.31,223.82,224.0,11933.0
2022-04-19 15:30:00,224.02,224.16,223.85,223.9,15292.0,224.02,224.16,223.85,223.9,15292.0
2022-04-19 15:40:00,223.8,223.8,222.71,223.04,53123.0,223.8,223.8,222.71,223.04,53123.0
2022-04-19 15:50:00,223.07,223.58,222.7,223.02,108972.0,223.07,223.58,222.7,223.02,108972.0
2022-04-20 09:30:00,224.02,225.5,223.71,223.71,20633.0,224.02,225.5,223.71,223.71,20633.0
2022-04-20 09:40:00,223.51,224.07,222.88,223.3,17148.0,223.51,224.07,222.88,223.3,17148.0
2022-04-20 09:50:00,223.44,223.84,222.78,223.08,13365.0,223.44,223.84,222.78,223.08,13365.0
2022-04-20 10:00:00,223.32,223.82,222.91,223.79,7986.0,223.32,223.82,222.91,223.79,7986.0
2022-04-20 10:10:00,223.81,224.25,223.17,223.56,9742.0,223.81,224.25,223.17,223.56,9742.0
2022-04-20 10:20:00,223.55,223.79,222.92,223.11,13543.0,223.55,223.79,222.92,223.11,13543.0
2022-04-20 10:30:00,223.11,224.26,222.99,224.01,6163.0,223.11,224.26,222.99,224.01,6163.0
2022-04-20 10:40:00,224.0,224.04,223.0,223.0,7431.0,224.0,224.04,223.0,223.0,7431.0
2022-04-20 10:50:00,222.98,223.43,222.9,223.23,13354.0,222.98,223.43,222.9,223.23,13354.0
2022-04-20 11:00:00,223.32,223.39,222.45,222.55,15376.0,223.32,223.39,222.45,222.55,15376.0
2022-04-20 11:10:00,222.53,222.61,221.92,222.36,13448.0,222.53,222.61,221.92,222.36,13448.0
2022-04-20 11:20:00,222.38,222.96,222.25,222.78,8715.0,222.38,222.96,222.25,222.78,8715.0
2022-04-20 11:30:00,222.78,223.99,222.78,223.6,14320.0,222.78,223.99,222.78,223.6,14320.0
2022-04-20 11:40:00,223.6,224.4,223.48,224.39,6587.0,223.6,224.4,223.48,224.39,6587.0
2022-04-20 11:50:00,224.37,224.56,224.24,224.56,4408.0,224.37,224.56,224.24,224.56,4408.0
2022-04-20 12:00:00,224.6,224.96,224.27,224.28,6742.0,224.6,224.96,224.27,224.28,6742.0
2022-04-20 12:10:00,224.44,224.44,223.48,223.53,4778.0,224.44,224.44,223.48,223.53,4778.0
2022-04-20 12:20:00,223.43,223.62,222.97,223.0,6450.0,223.43,223.62,222.97,223.0,6450.0
2022-04-20 12:30:00,223.16,223.9,223.16,223.71,4879.0,223.16,223.9,223.16,223.71,4879.0
2022-04-20 12:40:00,223.83,224.04,223.79,223.85,4467.0,223.83,224.04,223.79,223.85,4467.0
2022-04-20 12:50:00,223.58,223.74,223.19,223.48,5464.0,223.58,223.74,223.19,223.48,5464.0
2022-04-20 13:00:00,223.45,224.0,223.45,223.74,5772.0,223.45,224.0,223.45,223.74,5772.0
2022-04-20 13:10:00,223.68,223.86,223.19,223.29,5557.0,223.68,223.86,223.19,223.29,5557.0
2022-04-20 13:20:00,223.25,223.36,222.48,222.7,32706.0,223.25,223.36,222.48,222.7,32706.0
2022-04-20 13:30:00,222.72,223.97,222.71,223.56,26417.0,222.72,223.97,222.71,223.56,26417.0
2022-04-20 13:40:00,223.52,224.05,223.41,223.5,14567.0,223.52,224.05,223.41,223.5,14567.0
2022-04-20 13:50:00,223.17,223.27,222.4,222.6,26808.0,223.17,223.27,222.4,222.6,26808.0
2022-04-20 14:00:00,222.46,222.77,222.42,222.69,4500.0,222.46,222.77,222.42,222.69,4500.0
2022-04-20 14:10:00,222.59,222.62,221.91,221.91,5333.0,222.59,222.62,221.91,221.91,5333.0
2022-04-20 14:20:00,221.9,222.04,221.11,221.82,14852.0,221.9,222.04,221.11,221.82,14852.0
2022-04-20 14:30:00,221.83,221.83,220.83,221.09,6976.0,221.83,221.83,220.83,221.09,6976.0
2022-04-20 14:40:00,221.11,221.47,220.83,221.47,12181.0,221.11,221.47,220.83,221.47,12181.0
2022-04-20 14:50:00,221.32,221.33,220.76,221.17,7083.0,221.32,221.33,220.76,221.17,7083.0
2022-04-20 15:00:00,221.23,221.75,221.21,221.64,7155.0,221.23,221.75,221.21,221.64,7155.0
2022-04-20 15:10:00,221.67,222.32,221.61,221.87,9579.0,221.67,222.32,221.61,221.87,9579.0
2022-04-20 15:20:00,221.96,221.96,221.43,221.51,9269.0,221.96,221.96,221.43,221.51,9269.0
2022-04-20 15:30:00,221.49,221.49,220.75,221.06,12785.0,221.49,221.49,220.75,221.06,12785.0
2022-04-20 15:40:00,221.04,221.65,220.88,221.04,14645.0,221.04,221.65,220.88,221.04,14645.0
2022-04-20 15:50:00,221.04,221.3,220.27,220.52,62874.0,221.04,221.3,220.27,220.52,62874.0
2022-04-21 09:30:00,222.69,224.78,221.97,222.18,26777.0,222.69,224.78,221.97,222.18,26777.0
2022-04-21 09:40:00,222.37,222.53,220.93,221.8,11829.0,222.37,222.53,220.93,221.8,11829.0
2022-04-21 09:50:00,221.66,223.44,221.19,222.19,25021.0,221.66,223.44,221.19,222.19,25021.0
2022-04-21 10:00:00,221.71,222.87,221.71,222.25,9292.0,221.71,222.87,221.71,222.25,9292.0
2022-04-21 10:10:00,222.29,222.41,221.43,221.66,6201.0,222.29,222.41,221.43,221.66,6201.0
2022-04-21 10:20:00,221.32,221.79,220.87,221.61,7202.0,221.32,221.79,220.87,221.61,7202.0
2022-04-21 10:30:00,221.82,222.18,221.06,221.06,6283.0,221.82,222.18,221.06,221.06,6283.0
2022-04-21 10:40:00,221.02,221.22,220.59,221.0,8706.0,221.02,221.22,220.59,221.0,8706.0
2022-04-21 10:50:00,221.09,221.68,220.88,221.39,8611.0,221.09,221.68,220.88,221.39,8611.0
2022-04-21 11:00:00,221.41,222.07,221.32,221.77,8606.0,221.41,222.07,221.32,221.77,8606.0
2022-04-21 11:10:00,221.79,222.57,221.79,222.47,10710.0,221.79,222.57,221.79,222.47,10710.0
2022-04-21 11:20:00,222.68,223.71,222.29,223.16,11244.0,222.68,223.71,222.29,223.16,11244.0
2022-04-21 11:30:00,223.21,223.68,223.0,223.58,17003.0,223.21,223.68,223.0,223.58,17003.0
2022-04-21 11:40:00,223.69,223.71,222.98,222.98,12507.0,223.69,223.71,222.98,222.98,12507.0
2022-04-21 11:50:00,222.9,223.14,222.29,222.36,8215.0,222.9,223.14,222.29,222.36,8215.0
2022-04-21 12:00:00,222.3,222.35,220.66,220.72,5263.0,222.3,222.35,220.66,220.72,5263.0
2022-04-21 12:10:00,220.67,221.68,220.51,221.46,13243.0,220.67,221.68,220.51,221.46,13243.0
2022-04-21 12:20:00,221.3,221.31,220.82,221.13,3200.0,221.3,221.31,220.82,221.13,3200.0
2022-04-21 12:30:00,221.01,221.22,220.71,220.81,3400.0,221.01,221.22,220.71,220.81,3400.0
2022-04-21 12:40:00,220.67,220.85,220.47,220.52,4522.0,220.67,220.85,220.47,220.52,4522.0
2022-04-21 12:50:00,220.18,220.28,219.73,219.99,5120.0,220.18,220.28,219.73,219.99,5120.0
2022-04-21 13:00:00,219.93,219.97,219.57,219.91,4842.0,219.93,219.97,219.57,219.91,4842.0
2022-04-21 13:10:00,219.88,220.04,219.28,219.53,5100.0,219.88,220.04,219.28,219.53,5100.0
2022-04-21 13:20:00,219.77,220.85,219.77,220.75,5214.0,219.77,220.85,219.77,220.75,5214.0
2022-04-21 13:30:00,220.75,220.77,219.93,219.99,3455.0,220.75,220.77,219.93,219.99,3455.0
2022-04-21 13:40:00,220.05,220.41,219.56,220.23,3283.0,220.05,220.41,219.56,220.23,3283.0
2022-04-21 13:50:00,219.99,220.14,219.58,219.59,2533.0,219.99,220.14,219.58,219.59,2533.0
2022-04-21 14:00:00,219.47,219.57,219.12,219.49,8776.0,219.47,219.57,219.12,219.49,8776.0
2022-04-21 14:10:00,219.71,219.93,219.51,219.63,3677.0,219.71,219.93,219.51,219.63,3677.0
2022-04-21 14:20:00,219.77,219.88,219.37,219.74,6821.0,219.77,219.88,219.37,219.74,6821.0
2022-04-21 14:30:00,219.59,220.56,219.55,220.1,6484.0,219.59,220.56,219.55,220.1,6484.0
2022-04-21 14:40:00,220.13,220.23,219.37,219.41,5145.0,220.13,220.23,219.37,219.41,5145.0
2022-04-21 14:50:00,219.47,219.94,219.31,219.47,7312.0,219.47,219.94,219.31,219.47,7312.0
2022-04-21 15:00:00,219.5,219.65,219.1,219.23,7208.0,219.5,219.65,219.1,219.23,7208.0
2022-04-21 15:10:00,219.3,219.41,219.11,219.37,5570.0,219.3,219.41,219.11,219.37,5570.0
2022-04-21 15:20:00,219.29,219.89,219.1,219.87,12731.0,219.29,219.89,219.1,219.87,12731.0
2022-04-21 15:30:00,220.08,220.08,219.0,219.19,16764.0,220.08,220.08,219.0,219.19,16764.0
2022-04-21 15:40:00,219.31,219.56,218.99,219.01,12719.0,219.31,219.56,218.99,219.01,12719.0
2022-04-21 15:50:00,218.94,219.54,218.3,218.3,52888.0,218.94,219.54,218.3,218.3,52888.0
2022-04-22 09:30:00,217.35,220.48,217.13,218.08,35273.0,217.35,220.48,217.13,218.08,35273.0
2022-04-22 09:40:00,218.05,218.05,216.18,217.74,10702.0,218.05,218.05,216.18,217.74,10702.0
2022-04-22 09:50:00,217.87,218.34,215.75,215.84,12071.0,217.87,218.34,215.75,215.84,12071.0
2022-04-22 10:00:00,215.68,216.02,215.0,215.69,10772.0,215.68,216.02,215.0,215.69,10772.0
2022-04-22 10:10:00,215.52,215.64,214.79,214.8,13318.0,215.52,215.64,214.79,214.8,13318.0
2022-04-22 10:20:00,214.41,214.43,213.57,213.75,14109.0,214.41,214.43,213.57,213.75,14109.0
2022-04-22 10:30:00,213.77,214.35,212.92,212.92,10306.0,213.77,214.35,212.92,212.92,10306.0
2022-04-22 10:40:00,212.81,212.82,212.24,212.39,6912.0,212.81,212.82,212.24,212.39,6912.0
2022-04-22 10:50:00,212.1,212.12,210.67,210.91,18334.0,212.1,212.12,210.67,210.91,18334.0
2022-04-22 11:00:00,210.9,212.0,210.36,211.43,15391.0,210.9,212.0,210.36,211.43,15391.0
2022-04-22 11:10:00,211.38,211.47,210.56,211.47,9908.0,211.38,211.47,210.56,211.47,9908.0
2022-04-22 11:20:00,211.57,212.3,210.87,212.3,30970.0,211.57,212.3,210.87,212.3,30970.0
2022-04-22 11:30:00,212.28,213.83,212.28,213.67,21188.0,212.28,213.83,212.28,213.67,21188.0
2022-04-22 11:40:00,213.68,213.98,213.4,213.65,11562.0,213.68,213.98,213.4,213.65,11562.0
2022-04-22 11:50:00,213.41,213.79,213.1,213.26,9900.0,213.41,213.79,213.1,213.26,9900.0
2022-04-22 12:00:00,213.19,213.38,212.14,212.2,13891.0,213.19,213.38,212.14,212.2,13891.0
2022-04-22 12:10:00,212.15,212.29,211.35,211.39,17798.0,212.15,212.29,211.35,211.39,17798.0
2022-04-22 12:20:00,211.48,211.56,210.85,211.03,13194.0,211.48,211.56,210.85,211.03,13194.0
2022-04-22 12:30:00,210.9,212.11,210.89,211.19,11122.0,210.9,212.11,210.89,211.19,11122.0
2022-04-22 12:40:00,211.22,211.9,211.16,211.67,9347.0,211.22,211.9,211.16,211.67,9347.0
2022-04-22 12:50:00,211.48,211.59,211.04,211.18,5501.0,211.48,211.59,211.04,211.18,5501.0
2022-04-22 13:00:00,211.09,211.32,210.87,211.16,4476.0,211.09,211.32,210.87,211.16,4476.0
2022-04-22 13:10:00,211.15,211.31,210.7,210.99,12023.0,211.15,211.31,210.7,210.99,12023.0
2022-04-22 13:20:00,210.84,212.92,210.84,212.89,16658.0,210.84,212.92,210.84,212.89,16658.0
2022-04-22 13:30:00,212.84,213.22,212.48,212.88,5136.0,212.84,213.22,212.48,212.88,5136.0
2022-04-22 13:40:00,212.83,213.25,212.52,213.1,5796.0,212.83,213.25,212.52,213.1,5796.0
2022-04-22 13:50:00,213.02,213.11,212.18,212.4,10388.0,213.02,213.11,212.18,212.4,10388.0
2022-04-22 14:00:00,212.41,212.44,211.63,211.78,6929.0,212.41,212.44,211.63,211.78,6929.0
2022-04-22 14:10:00,211.81,211.82,211.12,211.79,6869.0,211.81,211.82,211.12,211.79,6869.0
2022-04-22 14:20:00,211.46,212.12,211.46,211.86,4296.0,211.46,212.12,211.46,211.86,4296.0
2022-04-22 14:30:00,211.83,212.05,211.38,211.46,5369.0,211.83,212.05,211.38,211.46,5369.0
2022-04-22 14:40:00,211.34,211.93,211.33,211.56,8663.0,211.34,211.93,211.33,211.56,8663.0
2022-04-22 14:50:00,211.5,211.5,210.42,211.16,10347.0,211.5,211.5,210.42,211.16,10347.0
2022-04-22 15:00:00,211.01,211.01,210.41,210.74,7549.0,211.01,211.01,210.41,210.74,7549.0
2022-04-22 15:10:00,210.64,212.04,210.52,211.61,10020.0,210.64,212.04,210.52,211.61,10020.0
2022-04-22 15:20:00,211.62,211.74,211.21,211.38,8117.0,211.62,211.74,211.21,211.38,8117.0
2022-04-22 15:30:00,211.39,211.87,211.38,211.69,18583.0,211.39,211.87,211.38,211.69,18583.0
2022-04-22 15:40:00,211.61,211.76,210.5,210.56,8996.0,211.61,211.76,210.5,210.56,8996.0
2022-04-22 15:50:00,210.5,211.08,209.7,209.92,84369.0,210.5,211.08,209.7,209.92,84369.0
2022-04-25 09:30:00,209.82,211.44,208.42,210.76,38155.0,209.82,211.44,208.42,210.76,38155.0
2022-04-25 09:40:00,210.77,211.74,209.11,210.78,18942.0,210.77,211.74,209.11,210.78,18942.0
2022-04-25 09:50:00,210.7,211.18,209.01,209.09,10767.0,210.7,211.18,209.01,209.09,10767.0
2022-04-25 10:00:00,209.28,210.08,208.82,209.8,9619.0,209.28,210.08,208.82,209.8,9619.0
2022-04-25 10:10:00,209.97,210.26,209.36,210.11,12845.0,209.97,210.26,209.36,210.11,12845.0
2022-04-25 10:20:00,210.2,211.25,209.73,210.24,10085.0,210.2,211.25,209.73,210.24,10085.0
2022-04-25 10:30:00,210.5,211.96,210.42,211.43,8462.0,210.5,211.96,210.42,211.43,8462.0
2022-04-25 10:40:00,211.53,211.53,209.78,210.55,11410.0,211.53,211.53,209.78,210.55,11410.0
2022-04-25 10:50:00,210.58,210.58,209.16,209.52,21039.0,210.58,210.58,209.16,209.52,21039.0
2022-04-25 11:00:00,209.67,210.55,209.18,210.38,9159.0,209.67,210.55,209.18,210.38,9159.0
2022-04-25 11:10:00,210.38,211.01,209.75,210.52,5750.0,210.38,211.01,209.75,210.52,5750.0
2022-04-25 11:20:00,210.39,211.38,210.39,210.6,8609.0,210.39,211.38,210.39,210.6,8609.0
2022-04-25 11:30:00,210.57,211.06,209.9,210.93,11718.0,210.57,211.06,209.9,210.93,11718.0
2022-04-25 11:40:00,210.99,211.04,210.28,210.58,6373.0,210.99,211.04,210.28,210.58,6373.0
2022-04-25 11:50:00,210.82,211.27,210.5,211.27,3605.0,210.82,211.27,210.5,211.27,3605.0
2022-04-25 12:00:00,211.17,212.93,211.06,212.56,14446.0,211.17,212.93,211.06,212.56,14446.0
2022-04-25 12:10:00,212.49,212.76,211.83,212.01,11574.0,212.49,212.76,211.83,212.01,11574.0
2022-04-25 12:20:00,212.03,212.9,212.02,212.31,7570.0,212.03,212.9,212.02,212.31,7570.0
2022-04-25 12:30:00,212.24,212.93,211.97,212.73,6316.0,212.24,212.93,211.97,212.73,6316.0
2022-04-25 12:40:00,212.72,213.31,212.34,213.31,5073.0,212.72,213.31,212.34,213.31,5073.0
2022-04-25 12:50:00,213.3,213.31,212.7,213.06,4150.0,213.3,213.31,212.7,213.06,4150.0
2022-04-25 13:00:00,213.09,213.49,212.69,213.49,5484.0,213.09,213.49,212.69,213.49,5484.0
2022-04-25 13:10:00,213.73,214.47,213.73,214.11,4712.0,213.73,214.47,213.73,214.11,4712.0
2022-04-25 13:20:00,214.16,214.19,213.35,213.84,6002.0,214.16,214.19,213.35,213.84,6002.0
2022-04-25 13:30:00,213.71,214.98,212.92,213.2,17046.0,213.71,214.98,212.92,213.2,17046.0
2022-04-25 13:40:00,213.46,214.06,213.32,214.04,6672.0,213.46,214.06,213.32,214.04,6672.0
2022-04-25 13:50:00,213.92,214.05,213.22,213.52,6960.0,213.92,214.05,213.22,213.52,6960.0
2022-04-25 14:00:00,213.76,214.16,213.3,214.16,5904.0,213.76,214.16,213.3,214.16,5904.0
2022-04-25 14:10:00,214.48,214.48,213.62,214.2,6505.0,214.48,214.48,213.62,214.2,6505.0
2022-04-25 14:20:00,214.17,215.21,214.11,215.06,5536.0,214.17,215.21,214.11,215.06,5536.0
2022-04-25 14:30:00,215.08,215.08,213.85,213.85,12565.0,215.08,215.08,213.85,213.85,12565.0
2022-04-25 14:40:00,213.66,214.41,213.42,214.41,8123.0,213.66,214.41,213.42,214.41,8123.0
2022-04-25 14:50:00,214.46,214.76,214.04,214.1,7715.0,214.46,214.76,214.04,214.1,7715.0
2022-04-25 15:00:00,214.15,214.15,213.0,213.53,8766.0,214.15,214.15,213.0,213.53,8766.0
2022-04-25 15:10:00,213.41,214.84,213.4,214.83,9897.0,213.41,214.84,213.4,214.83,9897.0
2022-04-25 15:20:00,214.96,215.4,214.64,215.24,10196.0,214.96,215.4,214.64,215.24,10196.0
2022-04-25 15:30:00,215.11,215.46,215.06,215.39,13086.0,215.11,215.46,215.06,215.39,13086.0
2022-04-25 15:40:00,215.58,215.58,214.31,214.45,19387.0,215.58,215.58,214.31,214.45,19387.0
2022-04-25 15:50:00,214.54,215.13,213.99,214.4,65407.0,214.54,215.13,213.99,214.4,65407.0
2022-04-26 09:30:00,212.36,214.51,212.36,214.08,20139.0,212.36,214.51,212.36,214.08,20139.0
2022-04-26 09:40:00,213.59,213.85,212.49,213.43,5080.0,213.59,213.85,212.49,213.43,5080.0
2022-04-26 09:50:00,213.16,213.32,212.55,212.6,4577.0,213.16,213.32,212.55,212.6,4577.0
2022-04-26 10:00:00,212.45,212.75,211.43,211.99,8770.0,212.45,212.75,211.43,211.99,8770.0
2022-04-26 10:10:00,212.14,212.48,210.78,211.36,8747.0,212.14,212.48,210.78,211.36,8747.0
2022-04-26 10:20:00,211.44,212.88,211.44,212.88,8074.0,211.44,212.88,211.44,212.88,8074.0
2022-04-26 10:30:00,212.68,212.75,210.25,210.67,10605.0,212.68,212.75,210.25,210.67,10605.0
2022-04-26 10:40:00,210.78,211.07,210.31,210.91,7653.0,210.78,211.07,210.31,210.91,7653.0
2022-04-26 10:50:00,211.0,211.65,210.69,210.72,8339.0,211.0,211.65,210.69,210.72,8339.0
2022-04-26 11:00:00,210.72,211.09,210.25,210.75,15157.0,210.72,211.09,210.25,210.75,15157.0
2022-04-26 11:10:00,210.78,211.07,210.1,210.15,10376.0,210.78,211.07,210.1,210.15,10376.0
2022-04-26 11:20:00,210.11,211.05,210.1,210.53,9156.0,210.11,211.05,210.1,210.53,9156.0
2022-04-26 11:30:00,210.47,210.47,208.95,209.49,13159.0,210.47,210.47,208.95,209.49,13159.0
2022-04-26 11:40:00,209.11,209.71,208.73,209.61,8608.0,209.11,209.71,208.73,209.61,8608.0
2022-04-26 11:50:00,209.64,209.75,208.77,209.37,7881.0,209.64,209.75,208.77,209.37,7881.0
2022-04-26 12:00:00,209.16,209.94,209.16,209.59,10425.0,209.16,209.94,209.16,209.59,10425.0
2022-04-26 12:10:00,209.72,209.72,209.16,209.34,10477.0,209.72,209.72,209.16,209.34,10477.0
2022-04-26 12:20:00,209.58,210.16,209.37,210.12,11929.0,209.58,210.16,209.37,210.12,11929.0
2022-04-26 12:30:00,210.09,210.12,209.02,209.02,7690.0,210.09,210.12,209.02,209.02,7690.0
2022-04-26 12:40:00,209.04,209.24,208.95,209.16,5114.0,209.04,209.24,208.95,209.16,5114.0
2022-04-26 12:50:00,209.16,209.2,208.68,208.98,9831.0,209.16,209.2,208.68,208.98,9831.0
2022-04-26 13:00:00,209.01,209.04,208.01,208.15,8044.0,209.01,209.04,208.01,208.15,8044.0
2022-04-26 13:10:00,208.03,208.21,207.62,207.83,7785.0,208.03,208.21,207.62,207.83,7785.0
2022-04-26 13:20:00,207.94,208.17,207.59,207.76,10948.0,207.94,208.17,207.59,207.76,10948.0
2022-04-26 13:30:00,207.67,207.9,207.44,207.88,6876.0,207.67,207.9,207.44,207.88,6876.0
2022-04-26 13:40:00,207.79,208.34,207.55,207.55,9890.0,207.79,208.34,207.55,207.55,9890.0
2022-04-26 13:50:00,207.68,207.83,207.56,207.83,4868.0,207.68,207.83,207.56,207.83,4868.0
2022-04-26 14:00:00,207.78,208.06,207.43,207.82,9538.0,207.78,208.06,207.43,207.82,9538.0
2022-04-26 14:10:00,207.71,208.24,207.61,207.81,12433.0,207.71,208.24,207.61,207.81,12433.0
2022-04-26 14:20:00,207.85,208.68,207.77,208.36,5863.0,207.85,208.68,207.77,208.36,5863.0
2022-04-26 14:30:00,208.23,208.75,207.96,208.51,5802.0,208.23,208.75,207.96,208.51,5802.0
2022-04-26 14:40:00,208.54,208.54,207.46,207.52,8414.0,208.54,208.54,207.46,207.52,8414.0
2022-04-26 14:50:00,207.52,208.38,207.34,208.36,8296.0,207.52,208.38,207.34,208.36,8296.0
2022-04-26 15:00:00,208.4,208.47,207.68,207.68,4802.0,208.4,208.47,207.68,207.68,4802.0
2022-04-26 15:10:00,207.74,207.85,206.83,206.84,6328.0,207.74,207.85,206.83,206.84,6328.0
2022-04-26 15:20:00,206.9,207.18,206.64,206.7,15518.0,206.9,207.18,206.64,206.7,15518.0
2022-04-26 15:30:00,206.62,207.08,206.52,207.08,25538.0,206.62,207.08,206.52,207.08,25538.0
2022-04-26 15:40:00,207.12,207.24,206.54,206.75,18042.0,207.12,207.24,206.54,206.75,18042.0
2022-04-26 15:50:00,206.59,207.71,206.54,207.05,47740.0,206.59,207.71,206.54,207.05,47740.0
2022-04-27 09:30:00,207.47,209.76,207.02,207.46,20029.0,207.47,209.76,207.02,207.46,20029.0
2022-04-27 09:40:00,208.0,208.86,207.86,208.81,12848.0,208.0,208.86,207.86,208.81,12848.0
2022-04-27 09:50:00,208.78,209.58,208.6,208.69,8784.0,208.78,209.58,208.6,208.69,8784.0
2022-04-27 10:00:00,209.31,209.49,208.62,208.98,6543.0,209.31,209.49,208.62,208.98,6543.0
2022-04-27 10:10:00,209.03,209.03,208.04,208.08,4768.0,209.03,209.03,208.04,208.08,4768.0
2022-04-27 10:20:00,207.98,208.31,207.27,207.27,4434.0,207.98,208.31,207.27,207.27,4434.0
2022-04-27 10:30:00,207.08,208.09,206.71,207.96,8131.0,207.08,208.09,206.71,207.96,8131.0
2022-04-27 10:40:00,208.03,208.36,207.7,207.92,6752.0,208.03,208.36,207.7,207.92,6752.0
2022-04-27 10:50:00,207.96,208.04,207.18,207.44,5332.0,207.96,208.04,207.18,207.44,5332.0
2022-04-27 11:00:00,207.39,208.28,207.36,207.7,20543.0,207.39,208.28,207.36,207.7,20543.0
2022-04-27 11:10:00,207.38,208.16,207.14,207.74,4609.0,207.38,208.16,207.14,207.74,4609.0
2022-04-27 11:20:00,207.98,208.22,207.13,208.22,4741.0,207.98,208.22,207.13,208.22,4741.0
2022-04-27 11:30:00,208.23,208.55,207.71,208.39,12495.0,208.23,208.55,207.71,208.39,12495.0
2022-04-27 11:40:00,208.2,208.8,207.91,208.0,5810.0,208.2,208.8,207.91,208.0,5810.0
2022-04-27 11:50:00,208.08,208.08,207.07,207.47,5861.0,208.08,208.08,207.07,207.47,5861.0
2022-04-27 12:00:00,207.47,207.85,207.03,207.76,5593.0,207.47,207.85,207.03,207.76,5593.0
2022-04-27 12:10:00,207.82,207.82,206.64,206.76,10965.0,207.82,207.82,206.64,206.76,10965.0
2022-04-27 12:20:00,206.78,208.4,206.51,208.4,5800.0,206.78,208.4,206.51,208.4,5800.0
2022-04-27 12:30:00,208.42,208.82,208.14,208.25,4290.0,208.42,208.82,208.14,208.25,4290.0
2022-04-27 12:40:00,208.41,208.55,208.0,208.21,6325.0,208.41,208.55,208.0,208.21,6325.0
2022-04-27 12:50:00,208.3,208.58,208.0,208.36,3750.0,208.3,208.58,208.0,208.36,3750.0
2022-04-27 13:00:00,208.37,208.48,207.37,208.1,6630.0,208.37,208.48,207.37,208.1,6630.0
2022-04-27 13:10:00,207.82,208.08,207.35,207.43,4458.0,207.82,208.08,207.35,207.43,4458.0
2022-04-27 13:20:00,207.45,207.74,206.67,207.63,5299.0,207.45,207.74,206.67,207.63,5299.0
2022-04-27 13:30:00,207.6,208.13,207.6,207.78,3574.0,207.6,208.13,207.6,207.78,3574.0
2022-04-27 13:40:00,207.62,208.18,207.47,207.9,3809.0,207.62,208.18,207.47,207.9,3809.0
2022-04-27 13:50:00,208.23,208.99,208.21,208.83,4724.0,208.23,208.99,208.21,208.83,4724.0
2022-04-27 14:00:00,208.84,209.48,208.71,209.31,3677.0,208.84,209.48,208.71,209.31,3677.0
2022-04-27 14:10:00,209.31,209.46,209.1,209.41,5188.0,209.31,209.46,209.1,209.41,5188.0
2022-04-27 14:20:00,209.52,209.61,209.17,209.4,3650.0,209.52,209.61,209.17,209.4,3650.0
2022-04-27 14:30:00,209.27,209.42,208.65,209.18,5858.0,209.27,209.42,208.65,209.18,5858.0
2022-04-27 14:40:00,209.45,209.93,209.4,209.55,7584.0,209.45,209.93,209.4,209.55,7584.0
2022-04-27 14:50:00,209.53,209.53,208.25,208.54,5838.0,209.53,209.53,208.25,208.54,5838.0
2022-04-27 15:00:00,208.36,208.45,207.85,208.15,5655.0,208.36,208.45,207.85,208.15,5655.0
2022-04-27 15:10:00,208.08,208.35,207.73,208.02,6773.0,208.08,208.35,207.73,208.02,6773.0
2022-04-27 15:20:00,208.07,208.2,207.58,207.89,5890.0,208.07,208.2,207.58,207.89,5890.0
2022-04-27 15:30:00,207.92,208.22,207.33,207.51,11977.0,207.92,208.22,207.33,207.51,11977.0
2022-04-27 15:40:00,207.53,207.99,207.01,207.14,12636.0,207.53,207.99,207.01,207.14,12636.0
2022-04-27 15:50:00,207.03,207.32,206.24,206.96,32975.0,207.03,207.32,206.24,206.96,32975.0
2022-04-28 09:30:00,207.79,208.56,207.0,207.91,18536.0,207.79,208.56,207.0,207.91,18536.0
2022-04-28 09:40:00,207.77,208.49,207.45,208.19,12291.0,207.77,208.49,207.45,208.19,12291.0
2022-04-28 09:50:00,208.35,208.86,208.02,208.24,10346.0,208.35,208.86,208.02,208.24,10346.0
2022-04-28 10:00:00,208.25,208.35,206.55,206.74,8404.0,208.25,208.35,206.55,206.74,8404.0
2022-04-28 10:10:00,206.44,206.78,205.99,206.78,5225.0,206.44,206.78,205.99,206.78,5225.0
2022-04-28 10:20:00,206.92,206.98,205.74,206.21,5208.0,206.92,206.98,205.74,206.21,5208.0
2022-04-28 10:30:00,205.98,206.52,205.78,206.13,6410.0,205.98,206.52,205.78,206.13,6410.0
2022-04-28 10:40:00,205.71,206.4,205.52,205.88,11452.0,205.71,206.4,205.52,205.88,11452.0
2022-04-28 10:50:00,205.82,206.54,205.3,206.54,6057.0,205.82,206.54,205.3,206.54,6057.0
2022-04-28 11:00:00,206.58,206.85,206.08,206.66,5079.0,206.58,206.85,206.08,206.66,5079.0
2022-04-28 11:10:00,206.64,206.64,205.72,206.01,7812.0,206.64,206.64,205.72,206.01,7812.0
2022-04-28 11:20:00,205.83,206.39,205.69,205.85,6260.0,205.83,206.39,205.69,205.85,6260.0
2022-04-28 11:30:00,205.91,206.11,205.3,205.84,17500.0,205.91,206.11,205.3,205.84,17500.0
2022-04-28 11:40:00,205.56,205.7,205.22,205.25,6318.0,205.56,205.7,205.22,205.25,6318.0
2022-04-28 11:50:00,205.35,205.87,205.12,205.34,12036.0,205.35,205.87,205.12,205.34,12036.0
2022-04-28 12:00:00,205.22,205.51,204.86,205.38,10821.0,205.22,205.51,204.86,205.38,10821.0
2022-04-28 12:10:00,205.36,206.36,205.2,206.36,5091.0,205.36,206.36,205.2,206.36,5091.0
2022-04-28 12:20:00,206.5,207.49,206.27,207.49,3415.0,206.5,207.49,206.27,207.49,3415.0
2022-04-28 12:30:00,207.48,207.68,207.44,207.55,3838.0,207.48,207.68,207.44,207.55,3838.0
2022-04-28 12:40:00,207.55,208.55,207.54,208.2,7388.0,207.55,208.55,207.54,208.2,7388.0
2022-04-28 12:50:00,208.2,208.62,207.96,208.52,7838.0,208.2,208.62,207.96,208.52,7838.0
2022-04-28 13:00:00,208.67,209.02,208.26,208.83,10116.0,208.67,209.02,208.26,208.83,10116.0
2022-04-28 13:10:00,208.89,209.27,208.87,209.27,15894.0,208.89,209.27,208.87,209.27,15894.0
2022-04-28 13:20:00,209.2,209.39,208.81,208.86,10745.0,209.2,209.39,208.81,208.86,10745.0
2022-04-28 13:30:00,208.95,209.63,208.55,209.62,9633.0,208.95,209.63,208.55,209.62,9633.0
2022-04-28 13:40:00,209.59,209.61,208.88,209.53,4410.0,209.59,209.61,208.88,209.53,4410.0
2022-04-28 13:50:00,209.56,209.56,209.05,209.32,7750.0,209.56,209.56,209.05,209.32,7750.0
2022-04-28 14:00:00,209.37,209.52,209.14,209.52,4924.0,209.37,209.52,209.14,209.52,4924.0
2022-04-28 14:10:00,209.6,209.77,209.25,209.59,5009.0,209.6,209.77,209.25,209.59,5009.0
2022-04-28 14:20:00,209.62,210.06,209.56,209.92,5413.0,209.62,210.06,209.56,209.92,5413.0
2022-04-28 14:30:00,210.02,210.33,210.01,210.25,3970.0,210.02,210.33,210.01,210.25,3970.0
2022-04-28 14:40:00,210.25,210.92,210.25,210.87,7721.0,210.25,210.92,210.25,210.87,7721.0
2022-04-28 14:50:00,211.0,211.01,210.65,211.0,14675.0,211.0,211.01,210.65,211.0,14675.0
2022-04-28 15:00:00,210.89,211.29,210.72,211.29,8667.0,210.89,211.29,210.72,211.29,8667.0
2022-04-28 15:10:00,210.95,211.03,210.15,210.56,14899.0,210.95,211.03,210.15,210.56,14899.0
2022-04-28 15:20:00,210.61,211.12,210.55,211.12,7906.0,210.61,211.12,210.55,211.12,7906.0
2022-04-28 15:30:00,211.08,211.08,210.03,210.54,11034.0,211.08,211.08,210.03,210.54,11034.0
2022-04-28 15:40:00,210.58,210.89,209.9,210.29,10026.0,210.58,210.89,209.9,210.29,10026.0
2022-04-28 15:50:00,210.12,210.47,209.64,210.47,30392.0,210.12,210.47,209.64,210.47,30392.0
2022-04-29 09:30:00,210.67,212.79,209.9,210.48,19126.0,210.67,212.79,209.9,210.48,19126.0
2022-04-29 09:40:00,210.46,211.42,209.74,211.42,8128.0,210.46,211.42,209.74,211.42,8128.0
2022-04-29 09:50:00,211.63,213.42,211.12,213.0,10516.0,211.63,213.42,211.12,213.0,10516.0
2022-04-29 10:00:00,213.27,214.62,212.97,214.33,12087.0,213.27,214.62,212.97,214.33,12087.0
2022-04-29 10:10:00,214.4,214.6,212.11,212.33,9641.0,214.4,214.6,212.11,212.33,9641.0
2022-04-29 10:20:00,212.04,212.08,210.8,210.97,6733.0,212.04,212.08,210.8,210.97,6733.0
2022-04-29 10:30:00,210.91,211.37,210.63,211.37,5349.0,210.91,211.37,210.63,211.37,5349.0
2022-04-29 10:40:00,211.18,211.71,210.23,210.48,21707.0,211.18,211.71,210.23,210.48,21707.0
2022-04-29 10:50:00,210.78,211.23,210.78,210.97,4236.0,210.78,211.23,210.78,210.97,4236.0
2022-04-29 11:00:00,210.84,211.73,210.39,210.99,7929.0,210.84,211.73,210.39,210.99,7929.0
2022-04-29 11:10:00,210.82,211.45,210.72,211.17,6062.0,210.82,211.45,210.72,211.17,6062.0
2022-04-29 11:20:00,211.21,211.65,210.84,211.54,8651.0,211.21,211.65,210.84,211.54,8651.0
2022-04-29 11:30:00,211.6,211.77,210.69,210.74,8518.0,211.6,211.77,210.69,210.74,8518.0
2022-04-29 11:40:00,210.51,211.3,210.51,210.92,3011.0,210.51,211.3,210.51,210.92,3011.0
2022-04-29 11:50:00,211.08,211.19,210.55,210.69,2859.0,211.08,211.19,210.55,210.69,2859.0
2022-04-29 12:00:00,210.49,210.49,209.92,209.95,5977.0,210.49,210.49,209.92,209.95,5977.0
2022-04-29 12:10:00,209.86,210.04,209.77,209.82,6044.0,209.86,210.04,209.77,209.82,6044.0
2022-04-29 12:20:00,209.89,210.17,209.77,209.81,5603.0,209.89,210.17,209.77,209.81,5603.0
2022-04-29 12:30:00,209.81,210.0,209.55,209.72,3896.0,209.81,210.0,209.55,209.72,3896.0
2022-04-29 12:40:00,209.59,209.6,209.27,209.6,2700.0,209.59,209.6,209.27,209.6,2700.0
2022-04-29 12:50:00,209.61,209.7,209.39,209.7,2426.0,209.61,209.7,209.39,209.7,2426.0
2022-04-29 13:00:00,209.84,210.19,209.68,209.82,4289.0,209.84,210.19,209.68,209.82,4289.0
2022-04-29 13:10:00,209.65,209.93,209.59,209.93,3629.0,209.65,209.93,209.59,209.93,3629.0
2022-04-29 13:20:00,209.88,211.09,209.88,210.54,7390.0,209.88,211.09,209.88,210.54,7390.0
2022-04-29 13:30:00,210.63,211.0,210.53,210.62,6610.0,210.63,211.0,210.53,210.62,6610.0
2022-04-29 13:40:00,210.67,210.67,210.17,210.24,4045.0,210.67,210.67,210.17,210.24,4045.0
2022-04-29 13:50:00,210.23,210.24,209.78,210.2,3633.0,210.23,210.24,209.78,210.2,3633.0
2022-04-29 14:00:00,210.28,210.49,209.81,210.38,7142.0,210.28,210.49,209.81,210.38,7142.0
2022-04-29 14:10:00,210.52,210.99,210.52,210.71,2248.0,210.52,210.99,210.52,210.71,2248.0
2022-04-29 14:20:00,210.74,210.77,210.44,210.52,3382.0,210.74,210.77,210.44,210.52,3382.0
2022-04-29 14:30:00,210.44,210.47,210.06,210.12,3012.0,210.44,210.47,210.06,210.12,3012.0
2022-04-29 14:40:00,210.26,210.51,209.97,209.97,4024.0,210.26,210.51,209.97,209.97,4024.0
2022-04-29 14:50:00,209.92,210.44,209.69,210.38,3933.0,209.92,210.44,209.69,210.38,3933.0
2022-04-29 15:00:00,210.25,210.59,209.67,209.88,3003.0,210.25,210.59,209.67,209.88,3003.0
2022-04-29 15:10:00,209.84,210.11,209.72,210.04,5075.0,209.84,210.11,209.72,210.04,5075.0
2022-04-29 15:20:00,209.92,209.92,209.41,209.41,4580.0,209.92,209.92,209.41,209.41,4580.0
2022-04-29 15:30:00,209.49,210.01,209.26,210.01,8180.0,209.49,210.01,209.26,210.01,8180.0
2022-04-29 15:40:00,209.84,209.98,208.68,208.7,7690.0,209.84,209.98,208.68,208.7,7690.0
2022-04-29 15:50:00,208.46,208.52,206.97,207.45,99153.0,208.46,208.52,206.97,207.45,99153.0
2022-05-02 09:30:00,206.3,207.85,205.3,207.58,30670.0,206.3,207.85,205.3,207.58,30670.0
2022-05-02 09:40:00,207.53,208.22,206.63,206.92,24568.0,207.53,208.22,206.63,206.92,24568.0
2022-05-02 09:50:00,206.68,207.62,206.61,207.05,20202.0,206.68,207.62,206.61,207.05,20202.0
2022-05-02 10:00:00,206.49,208.83,205.63,206.63,19972.0,206.49,208.83,205.63,206.63,19972.0
2022-05-02 10:10:00,206.29,206.61,205.33,205.77,20448.0,206.29,206.61,205.33,205.77,20448.0
2022-05-02 10:20:00,205.76,207.27,205.56,207.27,16131.0,205.76,207.27,205.56,207.27,16131.0
2022-05-02 10:30:00,207.13,208.43,207.13,207.59,11464.0,207.13,208.43,207.13,207.59,11464.0
2022-05-02 10:40:00,207.77,209.12,207.36,207.89,17698.0,207.77,209.12,207.36,207.89,17698.0
2022-05-02 10:50:00,207.99,207.99,206.77,207.06,18591.0,207.99,207.99,206.77,207.06,18591.0
2022-05-02 11:00:00,207.13,207.3,206.47,207.2,11891.0,207.13,207.3,206.47,207.2,11891.0
2022-05-02 11:10:00,207.2,207.32,205.6,206.07,18056.0,207.2,207.32,205.6,206.07,18056.0
2022-05-02 11:20:00,206.23,207.55,205.96,207.53,15343.0,206.23,207.55,205.96,207.53,15343.0
2022-05-02 11:30:00,207.82,208.39,206.94,207.2,10600.0,207.82,208.39,206.94,207.2,10600.0
2022-05-02 11:40:00,207.13,207.41,206.21,206.63,7939.0,207.13,207.41,206.21,206.63,7939.0
2022-05-02 11:50:00,206.59,207.15,206.43,207.02,8133.0,206.59,207.15,206.43,207.02,8133.0
2022-05-02 12:00:00,207.02,207.35,205.59,206.44,13213.0,207.02,207.35,205.59,206.44,13213.0
2022-05-02 12:10:00,206.36,208.07,206.36,207.91,21812.0,206.36,208.07,206.36,207.91,21812.0
2022-05-02 12:20:00,207.93,208.19,207.41,207.6,13558.0,207.93,208.19,207.41,207.6,13558.0
2022-05-02 12:30:00,207.62,207.62,206.26,206.44,11376.0,207.62,207.62,206.26,206.44,11376.0
2022-05-02 12:40:00,206.55,206.55,205.02,205.88,13005.0,206.55,206.55,205.02,205.88,13005.0
2022-05-02 12:50:00,205.66,205.86,205.1,205.39,6919.0,205.66,205.86,205.1,205.39,6919.0
2022-05-02 13:00:00,205.43,205.61,205.04,205.27,9411.0,205.43,205.61,205.04,205.27,9411.0
2022-05-02 13:10:00,205.47,205.84,205.21,205.36,5500.0,205.47,205.84,205.21,205.36,5500.0
2022-05-02 13:20:00,205.15,205.71,204.88,205.58,7971.0,205.15,205.71,204.88,205.58,7971.0
2022-05-02 13:30:00,205.68,205.68,204.02,204.37,13802.0,205.68,205.68,204.02,204.37,13802.0
2022-05-02 13:40:00,204.39,204.62,203.45,203.62,15536.0,204.39,204.62,203.45,203.62,15536.0
2022-05-02 13:50:00,203.59,204.2,203.59,204.07,7672.0,203.59,204.2,203.59,204.07,7672.0
2022-05-02 14:00:00,204.14,204.72,203.48,203.77,20588.0,204.14,204.72,203.48,203.77,20588.0
2022-05-02 14:10:00,203.85,204.05,202.52,203.79,15350.0,203.85,204.05,202.52,203.79,15350.0
2022-05-02 14:20:00,203.66,204.41,203.6,203.99,8571.0,203.66,204.41,203.6,203.99,8571.0
2022-05-02 14:30:00,204.09,204.33,203.73,203.95,9436.0,204.09,204.33,203.73,203.95,9436.0
2022-05-02 14:40:00,204.22,204.31,203.06,204.21,7989.0,204.22,204.31,203.06,204.21,7989.0
2022-05-02 14:50:00,204.22,204.97,203.75,204.41,6986.0,204.22,204.97,203.75,204.41,6986.0
2022-05-02 15:00:00,204.31,205.34,204.01,205.34,17585.0,204.31,205.34,204.01,205.34,17585.0
2022-05-02 15:10:00,205.56,206.41,205.3,206.06,8509.0,205.56,206.41,205.3,206.06,8509.0
2022-05-02 15:20:00,206.23,206.97,206.23,206.78,9513.0,206.23,206.97,206.23,206.78,9513.0
2022-05-02 15:30:00,206.64,207.18,206.64,206.81,14863.0,206.64,207.18,206.64,206.81,14863.0
2022-05-02 15:40:00,206.91,207.19,206.19,206.84,22985.0,206.91,207.19,206.19,206.84,22985.0
2022-05-02 15:50:00,206.94,207.56,206.67,207.27,89043.0,206.94,207.56,206.67,207.27,89043.0
2022-05-03 09:30:00,209.61,210.75,207.74,210.28,56087.0,209.61,210.75,207.74,210.28,56087.0
2022-05-03 09:40:00,209.78,211.99,209.76,211.03,47473.0,209.78,211.99,209.76,211.03,47473.0
2022-05-03 09:50:00,211.03,211.42,209.64,210.67,20306.0,211.03,211.42,209.64,210.67,20306.0
2022-05-03 10:00:00,211.04,213.89,210.75,211.89,22091.0,211.04,213.89,210.75,211.89,22091.0
2022-05-03 10:10:00,211.5,212.93,210.99,212.88,15524.0,211.5,212.93,210.99,212.88,15524.0
2022-05-03 10:20:00,213.03,214.78,212.32,214.15,22016.0,213.03,214.78,212.32,214.15,22016.0
2022-05-03 10:30:00,214.06,214.26,209.89,210.28,24770.0,214.06,214.26,209.89,210.28,24770.0
2022-05-03 10:40:00,210.04,210.5,208.67,209.27,19353.0,210.04,210.5,208.67,209.27,19353.0
2022-05-03 10:50:00,209.39,209.93,208.1,208.65,14365.0,209.39,209.93,208.1,208.65,14365.0
2022-05-03 11:00:00,208.6,210.75,208.6,210.16,7476.0,208.6,210.75,208.6,210.16,7476.0
2022-05-03 11:10:00,210.31,211.59,210.17,211.59,13195.0,210.31,211.59,210.17,211.59,13195.0
2022-05-03 11:20:00,211.51,212.38,210.25,210.65,8731.0,211.51,212.38,210.25,210.65,8731.0
2022-05-03 11:30:00,210.62,211.19,208.82,208.9,13239.0,210.62,211.19,208.82,208.9,13239.0
2022-05-03 11:40:00,208.9,211.57,208.9,211.07,16425.0,208.9,211.57,208.9,211.07,16425.0
2022-05-03 11:50:00,211.1,211.1,209.85,210.19,6781.0,211.1,211.1,209.85,210.19,6781.0
2022-05-03 12:00:00,210.28,210.42,208.91,209.2,10100.0,210.28,210.42,208.91,209.2,10100.0
2022-05-03 12:10:00,209.17,209.26,208.64,208.66,5799.0,209.17,209.26,208.64,208.66,5799.0
2022-05-03 12:20:00,208.51,209.51,208.22,208.23,19199.0,208.51,209.51,208.22,208.23,19199.0
2022-05-03 12:30:00,208.07,209.71,208.0,209.39,8556.0,208.07,209.71,208.0,209.39,8556.0
2022-05-03 12:40:00,209.52,209.81,208.12,208.24,10669.0,209.52,209.81,208.12,208.24,10669.0
2022-05-03 12:50:00,208.39,209.96,208.34,209.86,16190.0,208.39,209.96,208.34,209.86,16190.0
2022-05-03 13:00:00,210.0,210.44,209.76,210.44,7615.0,210.0,210.44,209.76,210.44,7615.0
2022-05-03 13:10:00,210.22,210.32,209.68,209.89,10233.0,210.22,210.32,209.68,209.89,10233.0
2022-05-03 13:20:00,209.86,210.02,209.09,209.19,12846.0,209.86,210.02,209.09,209.19,12846.0
2022-05-03 13:30:00,209.25,209.71,208.6,208.78,6967.0,209.25,209.71,208.6,208.78,6967.0
2022-05-03 13:40:00,208.63,209.53,207.63,209.46,16705.0,208.63,209.53,207.63,209.46,16705.0
2022-05-03 13:50:00,209.63,209.63,208.05,208.22,11118.0,209.63,209.63,208.05,208.22,11118.0
2022-05-03 14:00:00,207.84,208.14,207.29,207.45,14732.0,207.84,208.14,207.29,207.45,14732.0
2022-05-03 14:10:00,207.37,207.73,207.32,207.53,15084.0,207.37,207.73,207.32,207.53,15084.0
2022-05-03 14:20:00,207.44,207.91,207.35,207.44,17820.0,207.44,207.91,207.35,207.44,17820.0
2022-05-03 14:30:00,207.48,208.26,207.12,207.26,18252.0,207.48,208.26,207.12,207.26,18252.0
2022-05-03 14:40:00,207.29,208.29,207.18,207.96,10501.0,207.29,208.29,207.18,207.96,10501.0
2022-05-03 14:50:00,207.94,208.55,207.83,208.33,7443.0,207.94,208.55,207.83,208.33,7443.0
2022-05-03 15:00:00,208.38,208.86,207.29,207.39,16850.0,208.38,208.86,207.29,207.39,16850.0
2022-05-03 15:10:00,207.28,207.8,206.91,207.06,26301.0,207.28,207.8,206.91,207.06,26301.0
2022-05-03 15:20:00,207.1,207.68,206.11,206.71,18146.0,207.1,207.68,206.11,206.71,18146.0
2022-05-03 15:30:00,206.25,207.27,206.24,206.58,21833.0,206.25,207.27,206.24,206.58,21833.0
2022-05-03 15:40:00,206.24,206.42,205.67,205.76,26669.0,206.24,206.42,205.67,205.76,26669.0
2022-05-03 15:50:00,205.06,206.48,205.0,205.81,83528.0,205.06,206.48,205.0,205.81,83528.0
2022-05-04 09:30:00,208.22,208.47,204.41,205.24,18441.0,208.22,208.47,204.41,205.24,18441.0
2022-05-04 09:40:00,204.84,205.46,204.28,205.09,11914.0,204.84,205.46,204.28,205.09,11914.0
2022-05-04 09:50:00,205.08,205.08,203.58,204.3,7397.0,205.08,205.08,203.58,204.3,7397.0
2022-05-04 10:00:00,204.3,205.07,203.93,204.54,7869.0,204.3,205.07,203.93,204.54,7869.0
2022-05-04 10:10:00,204.74,206.41,204.7,206.16,13777.0,204.74,206.41,204.7,206.16,13777.0
2022-05-04 10:20:00,206.41,206.73,205.74,205.89,7445.0,206.41,206.73,205.74,205.89,7445.0
2022-05-04 10:30:00,205.72,206.08,205.41,205.78,3550.0,205.72,206.08,205.41,205.78,3550.0
2022-05-04 10:40:00,205.78,205.78,204.33,204.33,4002.0,205.78,205.78,204.33,204.33,4002.0
2022-05-04 10:50:00,204.4,204.4,203.41,203.79,5413.0,204.4,204.4,203.41,203.79,5413.0
2022-05-04 11:00:00,203.79,204.13,203.55,203.73,5450.0,203.79,204.13,203.55,203.73,5450.0
2022-05-04 11:10:00,203.64,204.36,203.43,204.01,7524.0,203.64,204.36,203.43,204.01,7524.0
2022-05-04 11:20:00,204.03,204.67,203.57,204.67,12402.0,204.03,204.67,203.57,204.67,12402.0
2022-05-04 11:30:00,204.81,206.34,204.81,206.31,7527.0,204.81,206.34,204.81,206.31,7527.0
2022-05-04 11:40:00,206.22,207.37,206.06,207.37,13104.0,206.22,207.37,206.06,207.37,13104.0
2022-05-04 11:50:00,207.13,207.78,206.96,207.77,15509.0,207.13,207.78,206.96,207.77,15509.0
2022-05-04 12:00:00,207.77,207.99,206.45,207.08,13977.0,207.77,207.99,206.45,207.08,13977.0
2022-05-04 12:10:00,207.08,207.15,205.7,206.83,6710.0,207.08,207.15,205.7,206.83,6710.0
2022-05-04 12:20:00,206.87,206.87,206.41,206.47,6206.0,206.87,206.87,206.41,206.47,6206.0
2022-05-04 12:30:00,206.42,206.46,206.1,206.45,5577.0,206.42,206.46,206.1,206.45,5577.0
2022-05-04 12:40:00,206.28,206.38,205.2,205.51,6500.0,206.28,206.38,205.2,205.51,6500.0
2022-05-04 12:50:00,205.55,205.94,205.31,205.88,5305.0,205.55,205.94,205.31,205.88,5305.0
2022-05-04 13:00:00,205.91,206.32,205.89,206.32,10321.0,205.91,206.32,205.89,206.32,10321.0
2022-05-04 13:10:00,206.27,206.32,205.87,206.17,3740.0,206.27,206.32,205.87,206.17,3740.0
2022-05-04 13:20:00,206.3,206.63,206.07,206.42,5432.0,206.3,206.63,206.07,206.42,5432.0
2022-05-04 13:30:00,206.48,206.48,205.47,205.47,10009.0,206.48,206.48,205.47,205.47,10009.0
2022-05-04 13:40:00,205.58,206.23,205.44,206.11,8013.0,205.58,206.23,205.44,206.11,8013.0
2022-05-04 13:50:00,206.09,206.47,205.4,205.99,6175.0,206.09,206.47,205.4,205.99,6175.0
2022-05-04 14:00:00,206.15,206.98,205.2,205.8,8570.0,206.15,206.98,205.2,205.8,8570.0
2022-05-04 14:10:00,205.8,206.73,205.49,205.65,4625.0,205.8,206.73,205.49,205.65,4625.0
2022-05-04 14:20:00,205.53,206.7,205.26,206.45,5782.0,205.53,206.7,205.26,206.45,5782.0
2022-05-04 14:30:00,206.51,206.51,204.04,205.82,12914.0,206.51,206.51,204.04,205.82,12914.0
2022-05-04 14:40:00,205.7,209.61,205.7,209.6,9287.0,205.7,209.61,205.7,209.6,9287.0
2022-05-04 14:50:00,209.93,211.62,209.64,210.28,28533.0,209.93,211.62,209.64,210.28,28533.0
2022-05-04 15:00:00,210.19,210.88,210.0,210.55,13215.0,210.19,210.88,210.0,210.55,13215.0
2022-05-04 15:10:00,210.49,210.63,210.06,210.1,8089.0,210.49,210.63,210.06,210.1,8089.0
2022-05-04 15:20:00,210.12,210.57,209.64,210.55,20894.0,210.12,210.57,209.64,210.55,20894.0
2022-05-04 15:30:00,210.59,210.78,210.1,210.46,28669.0,210.59,210.78,210.1,210.46,28669.0
2022-05-04 15:40:00,210.57,210.63,209.81,210.27,14778.0,210.57,210.63,209.81,210.27,14778.0
2022-05-04 15:50:00,210.37,210.69,209.34,210.1,90027.0,210.37,210.69,209.34,210.1,90027.0
2022-05-05 09:30:00,207.63,208.11,204.61,206.25,30138.0,207.63,208.11,204.61,206.25,30138.0
2022-05-05 09:40:00,206.69,208.46,206.31,208.39,8747.0,206.69,208.46,206.31,208.39,8747.0
2022-05-05 09:50:00,208.31,208.94,207.8,207.89,7496.0,208.31,208.94,207.8,207.89,7496.0
2022-05-05 10:00:00,208.11,208.11,206.49,206.71,10402.0,208.11,208.11,206.49,206.71,10402.0
2022-05-05 10:10:00,206.85,207.98,206.23,207.95,9598.0,206.85,207.98,206.23,207.95,9598.0
2022-05-05 10:20:00,207.7,207.85,206.59,207.2,12296.0,207.7,207.85,206.59,207.2,12296.0
2022-05-05 10:30:00,207.46,209.06,207.46,208.04,10216.0,207.46,209.06,207.46,208.04,10216.0
2022-05-05 10:40:00,208.33,209.39,208.27,208.4,9141.0,208.33,209.39,208.27,208.4,9141.0
2022-05-05 10:50:00,208.07,208.32,207.32,208.08,7400.0,208.07,208.32,207.32,208.08,7400.0
2022-05-05 11:00:00,207.98,208.14,206.03,206.25,8587.0,207.98,208.14,206.03,206.25,8587.0
2022-05-05 11:10:00,206.39,207.32,206.15,206.64,7260.0,206.39,207.32,206.15,206.64,7260.0
2022-05-05 11:20:00,206.63,206.69,205.39,205.55,18541.0,206.63,206.69,205.39,205.55,18541.0
2022-05-05 11:30:00,205.47,205.49,204.18,204.31,15094.0,205.47,205.49,204.18,204.31,15094.0
2022-05-05 11:40:00,204.52,204.72,203.96,204.02,7939.0,204.52,204.72,203.96,204.02,7939.0
2022-05-05 11:50:00,203.93,203.93,202.54,203.03,10531.0,203.93,203.93,202.54,203.03,10531.0
2022-05-05 12:00:00,203.01,203.01,200.22,202.73,54330.0,203.01,203.01,200.22,202.73,54330.0
2022-05-05 12:10:00,202.78,203.21,202.35,203.21,7657.0,202.78,203.21,202.35,203.21,7657.0
2022-05-05 12:20:00,203.22,203.24,202.01,202.12,6028.0,203.22,203.24,202.01,202.12,6028.0
2022-05-05 12:30:00,201.93,202.29,201.08,202.03,22009.0,201.93,202.29,201.08,202.03,22009.0
2022-05-05 12:40:00,201.88,202.87,201.8,202.78,12323.0,201.88,202.87,201.8,202.78,12323.0
2022-05-05 12:50:00,202.89,203.64,202.74,203.43,11214.0,202.89,203.64,202.74,203.43,11214.0
2022-05-05 13:00:00,203.48,204.75,203.47,204.43,9824.0,203.48,204.75,203.47,204.43,9824.0
2022-05-05 13:10:00,204.3,204.3,202.93,203.37,9031.0,204.3,204.3,202.93,203.37,9031.0
2022-05-05 13:20:00,203.11,203.34,202.48,202.76,6698.0,203.11,203.34,202.48,202.76,6698.0
2022-05-05 13:30:00,202.76,203.12,202.06,202.44,8896.0,202.76,203.12,202.06,202.44,8896.0
2022-05-05 13:40:00,202.65,203.14,202.43,202.46,4621.0,202.65,203.14,202.43,202.46,4621.0
2022-05-05 13:50:00,202.37,202.77,202.04,202.04,7901.0,202.37,202.77,202.04,202.04,7901.0
2022-05-05 14:00:00,202.05,202.23,201.74,202.0,5299.0,202.05,202.23,201.74,202.0,5299.0
2022-05-05 14:10:00,202.17,202.43,201.74,202.43,4247.0,202.17,202.43,201.74,202.43,4247.0
2022-05-05 14:20:00,202.51,202.52,201.5,201.61,5598.0,202.51,202.52,201.5,201.61,5598.0
2022-05-05 14:30:00,201.72,201.79,201.26,201.43,4170.0,201.72,201.79,201.26,201.43,4170.0
2022-05-05 14:40:00,201.43,201.56,201.07,201.38,4706.0,201.43,201.56,201.07,201.38,4706.0
2022-05-05 14:50:00,201.88,202.0,201.27,201.39,6959.0,201.88,202.0,201.27,201.39,6959.0
2022-05-05 15:00:00,201.5,201.5,200.66,201.09,17756.0,201.5,201.5,200.66,201.09,17756.0
2022-05-05 15:10:00,200.85,201.03,200.22,200.61,11714.0,200.85,201.03,200.22,200.61,11714.0
2022-05-05 15:20:00,200.45,200.63,199.69,199.84,17322.0,200.45,200.63,199.69,199.84,17322.0
2022-05-05 15:30:00,199.82,200.89,199.59,200.32,20900.0,199.82,200.89,199.59,200.32,20900.0
2022-05-05 15:40:00,200.56,201.06,199.81,199.98,26359.0,200.56,201.06,199.81,199.98,26359.0
2022-05-05 15:50:00,200.21,201.58,199.9,201.2,94162.0,200.21,201.58,199.9,201.2,94162.0
2022-05-06 09:30:00,198.89,199.26,196.62,197.04,31356.0,198.89,199.26,196.62,197.04,31356.0
2022-05-06 09:40:00,196.74,198.7,196.74,197.53,12954.0,196.74,198.7,196.74,197.53,12954.0
2022-05-06 09:50:00,197.74,197.91,196.39,196.54,12424.0,197.74,197.91,196.39,196.54,12424.0
2022-05-06 10:00:00,196.58,197.82,195.99,197.36,11851.0,196.58,197.82,195.99,197.36,11851.0
2022-05-06 10:10:00,197.0,197.99,196.46,197.3,15668.0,197.0,197.99,196.46,197.3,15668.0
2022-05-06 10:20:00,197.34,197.81,195.91,196.04,23028.0,197.34,197.81,195.91,196.04,23028.0
2022-05-06 10:30:00,196.14,196.14,192.9,193.43,36676.0,196.14,196.14,192.9,193.43,36676.0
2022-05-06 10:40:00,193.4,196.51,193.33,195.53,20668.0,193.4,196.51,193.33,195.53,20668.0
2022-05-06 10:50:00,195.68,195.82,194.58,195.17,16901.0,195.68,195.82,194.58,195.17,16901.0
2022-05-06 11:00:00,195.02,195.31,194.23,194.39,12836.0,195.02,195.31,194.23,194.39,12836.0
2022-05-06 11:10:00,194.39,195.67,193.96,194.85,19461.0,194.39,195.67,193.96,194.85,19461.0
2022-05-06 11:20:00,194.56,195.22,194.12,194.21,14403.0,194.56,195.22,194.12,194.21,14403.0
2022-05-06 11:30:00,194.33,194.65,192.29,192.41,58692.0,194.33,194.65,192.29,192.41,58692.0
2022-05-06 11:40:00,192.48,192.56,190.85,191.68,78169.0,192.48,192.56,190.85,191.68,78169.0
2022-05-06 11:50:00,191.68,192.72,190.65,191.05,19743.0,191.68,192.72,190.65,191.05,19743.0
2022-05-06 12:00:00,191.06,194.18,190.99,193.72,20642.0,191.06,194.18,190.99,193.72,20642.0
2022-05-06 12:10:00,193.42,193.88,192.75,193.41,18637.0,193.42,193.88,192.75,193.41,18637.0
2022-05-06 12:20:00,193.22,194.28,193.22,194.28,6513.0,193.22,194.28,193.22,194.28,6513.0
2022-05-06 12:30:00,194.16,194.45,193.1,193.48,12531.0,194.16,194.45,193.1,193.48,12531.0
2022-05-06 12:40:00,193.31,194.2,193.16,194.03,7734.0,193.31,194.2,193.16,194.03,7734.0
2022-05-06 12:50:00,193.93,195.0,193.31,194.69,14245.0,193.93,195.0,193.31,194.69,14245.0
2022-05-06 13:00:00,194.71,195.36,194.09,194.12,18339.0,194.71,195.36,194.09,194.12,18339.0
2022-05-06 13:10:00,193.99,194.03,192.43,192.69,39921.0,193.99,194.03,192.43,192.69,39921.0
2022-05-06 13:20:00,192.42,193.38,192.36,192.96,17392.0,192.42,193.38,192.36,192.96,17392.0
2022-05-06 13:30:00,193.0,193.53,192.03,192.19,18899.0,193.0,193.53,192.03,192.19,18899.0
2022-05-06 13:40:00,192.19,192.81,192.01,192.57,16926.0,192.19,192.81,192.01,192.57,16926.0
2022-05-06 13:50:00,192.59,192.77,191.79,191.93,11219.0,192.59,192.77,191.79,191.93,11219.0
2022-05-06 14:00:00,191.8,192.57,191.58,191.72,15506.0,191.8,192.57,191.58,191.72,15506.0
2022-05-06 14:10:00,191.69,192.51,191.59,191.98,10718.0,191.69,192.51,191.59,191.98,10718.0
2022-05-06 14:20:00,191.8,192.12,191.02,191.99,57622.0,191.8,192.12,191.02,191.99,57622.0
2022-05-06 14:30:00,192.22,193.0,191.77,192.88,27497.0,192.22,193.0,191.77,192.88,27497.0
2022-05-06 14:40:00,192.92,193.38,192.28,192.79,14816.0,192.92,193.38,192.28,192.79,14816.0
2022-05-06 14:50:00,192.83,193.57,192.78,192.8,18817.0,192.83,193.57,192.78,192.8,18817.0
2022-05-06 15:00:00,192.58,192.66,191.77,192.21,26427.0,192.58,192.66,191.77,192.21,26427.0
2022-05-06 15:10:00,192.16,193.33,192.15,192.8,37479.0,192.16,193.33,192.15,192.8,37479.0
2022-05-06 15:20:00,192.83,193.51,192.45,193.06,25303.0,192.83,193.51,192.45,193.06,25303.0
2022-05-06 15:30:00,193.09,194.45,192.91,194.29,52071.0,193.09,194.45,192.91,194.29,52071.0
2022-05-06 15:40:00,194.23,194.69,193.63,194.21,37330.0,194.23,194.69,193.63,194.21,37330.0
2022-05-06 15:50:00,194.3,194.55,193.41,193.6,96770.0,194.3,194.55,193.41,193.6,96770.0
2022-05-09 09:30:00,191.48,193.28,190.3,193.08,41158.0,191.48,193.28,190.3,193.08,41158.0
2022-05-09 09:40:00,193.35,193.91,191.09,191.27,24323.0,193.35,193.91,191.09,191.27,24323.0
2022-05-09 09:50:00,191.37,191.94,190.4,191.41,18976.0,191.37,191.94,190.4,191.41,18976.0
2022-05-09 10:00:00,191.15,191.41,190.39,190.98,22519.0,191.15,191.41,190.39,190.98,22519.0
2022-05-09 10:10:00,190.98,190.98,189.65,190.03,29654.0,190.98,190.98,189.65,190.03,29654.0
2022-05-09 10:20:00,190.26,190.54,189.88,190.23,20232.0,190.26,190.54,189.88,190.23,20232.0
2022-05-09 10:30:00,190.07,191.5,189.93,190.87,23921.0,190.07,191.5,189.93,190.87,23921.0
2022-05-09 10:40:00,191.0,192.84,190.76,191.89,20646.0,191.0,192.84,190.76,191.89,20646.0
2022-05-09 10:50:00,192.12,192.24,190.63,191.49,25325.0,192.12,192.24,190.63,191.49,25325.0
2022-05-09 11:00:00,191.5,192.17,191.18,191.48,16674.0,191.5,192.17,191.18,191.48,16674.0
2022-05-09 11:10:00,191.45,192.43,191.37,192.2,17465.0,191.45,192.43,191.37,192.2,17465.0
2022-05-09 11:20:00,192.19,192.19,190.58,190.94,17676.0,192.19,192.19,190.58,190.94,17676.0
2022-05-09 11:30:00,190.93,191.11,190.25,191.06,18105.0,190.93,191.11,190.25,191.06,18105.0
2022-05-09 11:40:00,191.13,191.19,190.17,190.26,18154.0,191.13,191.19,190.17,190.26,18154.0
2022-05-09 11:50:00,190.43,190.7,190.26,190.43,9524.0,190.43,190.7,190.26,190.43,9524.0
2022-05-09 12:00:00,190.23,190.89,189.45,190.76,11103.0,190.23,190.89,189.45,190.76,11103.0
2022-05-09 12:10:00,190.87,191.76,190.79,191.76,29986.0,190.87,191.76,190.79,191.76,29986.0
2022-05-09 12:20:00,191.9,192.19,191.16,191.41,11692.0,191.9,192.19,191.16,191.41,11692.0
2022-05-09 12:30:00,191.67,191.67,190.27,190.27,11388.0,191.67,191.67,190.27,190.27,11388.0
2022-05-09 12:40:00,190.29,190.46,190.0,190.22,7463.0,190.29,190.46,190.0,190.22,7463.0
2022-05-09 12:50:00,190.28,190.29,189.67,189.91,10164.0,190.28,190.29,189.67,189.91,10164.0
2022-05-09 13:00:00,189.87,190.0,189.52,189.53,14512.0,189.87,190.0,189.52,189.53,14512.0
2022-05-09 13:10:00,189.6,190.27,189.28,189.86,17082.0,189.6,190.27,189.28,189.86,17082.0
2022-05-09 13:20:00,189.87,189.87,189.06,189.56,20627.0,189.87,189.87,189.06,189.56,20627.0
2022-05-09 13:30:00,189.56,189.87,188.34,188.93,25270.0,189.56,189.87,188.34,188.93,25270.0
2022-05-09 13:40:00,188.86,189.64,188.63,189.07,19642.0,188.86,189.64,188.63,189.07,19642.0
2022-05-09 13:50:00,189.07,189.51,188.49,189.26,12540.0,189.07,189.51,188.49,189.26,12540.0
2022-05-09 14:00:00,189.27,189.55,189.13,189.37,15921.0,189.27,189.55,189.13,189.37,15921.0
2022-05-09 14:10:00,189.24,189.92,189.22,189.71,14770.0,189.24,189.92,189.22,189.71,14770.0
2022-05-09 14:20:00,189.62,189.7,189.06,189.32,18285.0,189.62,189.7,189.06,189.32,18285.0
2022-05-09 14:30:00,189.41,189.52,188.68,189.02,10489.0,189.41,189.52,188.68,189.02,10489.0
2022-05-09 14:40:00,188.76,189.59,188.6,189.09,30703.0,188.76,189.59,188.6,189.09,30703.0
2022-05-09 14:50:00,189.01,189.52,188.73,189.28,13540.0,189.01,189.52,188.73,189.28,13540.0
2022-05-09 15:00:00,189.27,189.8,188.98,189.27,21158.0,189.27,189.8,188.98,189.27,21158.0
2022-05-09 15:10:00,189.26,189.76,189.04,189.47,24057.0,189.26,189.76,189.04,189.47,24057.0
2022-05-09 15:20:00,189.45,189.55,188.3,188.67,17797.0,189.45,189.55,188.3,188.67,17797.0
2022-05-09 15:30:00,188.64,188.69,188.16,188.57,21707.0,188.64,188.69,188.16,188.57,21707.0
2022-05-09 15:40:00,188.6,188.63,187.53,187.61,32154.0,188.6,188.63,187.53,187.61,32154.0
2022-05-09 15:50:00,187.51,187.74,187.16,187.45,117200.0,187.51,187.74,187.16,187.45,117200.0
2022-05-10 09:30:00,191.2,193.73,190.92,193.17,53036.0,191.2,193.73,190.92,193.17,53036.0
2022-05-10 09:40:00,193.12,193.99,191.94,192.12,28990.0,193.12,193.99,191.94,192.12,28990.0
2022-05-10 09:50:00,192.1,193.78,191.99,192.87,34399.0,192.1,193.78,191.99,192.87,34399.0
2022-05-10 10:00:00,193.15,195.02,192.54,194.25,29603.0,193.15,195.02,192.54,194.25,29603.0
2022-05-10 10:10:00,194.27,194.89,193.05,194.08,14925.0,194.27,194.89,193.05,194.08,14925.0
2022-05-10 10:20:00,193.83,194.65,193.1,193.71,9697.0,193.83,194.65,193.1,193.71,9697.0
2022-05-10 10:30:00,193.84,194.87,193.84,194.73,20635.0,193.84,194.87,193.84,194.73,20635.0
2022-05-10 10:40:00,194.58,194.65,193.86,194.37,10853.0,194.58,194.65,193.86,194.37,10853.0
2022-05-10 10:50:00,194.36,195.53,193.93,194.15,18043.0,194.36,195.53,193.93,194.15,18043.0
2022-05-10 11:00:00,193.94,194.55,192.85,193.21,17180.0,193.94,194.55,192.85,193.21,17180.0
2022-05-10 11:10:00,193.11,193.51,192.39,192.86,25139.0,193.11,193.51,192.39,192.86,25139.0
2022-05-10 11:20:00,192.96,193.67,192.69,193.27,15231.0,192.96,193.67,192.69,193.27,15231.0
2022-05-10 11:30:00,193.5,193.51,191.39,192.85,27235.0,193.5,193.51,191.39,192.85,27235.0
2022-05-10 11:40:00,192.82,193.49,192.4,193.13,14108.0,192.82,193.49,192.4,193.13,14108.0
2022-05-10 11:50:00,193.14,193.63,192.62,193.63,14040.0,193.14,193.63,192.62,193.63,14040.0
2022-05-10 12:00:00,193.61,194.21,193.07,193.15,16267.0,193.61,194.21,193.07,193.15,16267.0
2022-05-10 12:10:00,193.18,194.5,192.86,193.7,5577.0,193.18,194.5,192.86,193.7,5577.0
2022-05-10 12:20:00,193.66,193.75,193.24,193.24,7467.0,193.66,193.75,193.24,193.24,7467.0
2022-05-10 12:30:00,193.53,193.63,192.51,193.29,11556.0,193.53,193.63,192.51,193.29,11556.0
2022-05-10 12:40:00,193.34,194.23,193.22,193.97,19343.0,193.34,194.23,193.22,193.97,19343.0
2022-05-10 12:50:00,193.97,194.1,193.38,193.97,12074.0,193.97,194.1,193.38,193.97,12074.0
2022-05-10 13:00:00,193.83,195.07,193.7,194.87,20477.0,193.83,195.07,193.7,194.87,20477.0
2022-05-10 13:10:00,194.61,194.61,193.62,194.28,11060.0,194.61,194.61,193.62,194.28,11060.0
2022-05-10 13:20:00,194.28,195.25,193.92,195.25,9638.0,194.28,195.25,193.92,195.25,9638.0
2022-05-10 13:30:00,195.44,196.48,195.32,196.03,8763.0,195.44,196.48,195.32,196.03,8763.0
2022-05-10 13:40:00,196.16,196.99,196.16,196.71,11907.0,196.16,196.99,196.16,196.71,11907.0
2022-05-10 13:50:00,196.86,197.44,196.48,197.43,10002.0,196.86,197.44,196.48,197.43,10002.0
2022-05-10 14:00:00,197.51,197.51,196.44,196.64,6813.0,197.51,197.51,196.44,196.64,6813.0
2022-05-10 14:10:00,196.65,197.48,196.0,196.77,9003.0,196.65,197.48,196.0,196.77,9003.0
2022-05-10 14:20:00,196.79,197.06,195.51,196.06,5903.0,196.79,197.06,195.51,196.06,5903.0
2022-05-10 14:30:00,196.07,196.5,195.0,196.03,31183.0,196.07,196.5,195.0,196.03,31183.0
2022-05-10 14:40:00,195.66,197.15,195.51,196.59,10213.0,195.66,197.15,195.51,196.59,10213.0
2022-05-10 14:50:00,196.59,197.2,196.05,196.94,9019.0,196.59,197.2,196.05,196.94,9019.0
2022-05-10 15:00:00,196.68,197.19,196.52,196.53,9575.0,196.68,197.19,196.52,196.53,9575.0
2022-05-10 15:10:00,196.46,196.77,195.96,196.12,11035.0,196.46,196.77,195.96,196.12,11035.0
2022-05-10 15:20:00,196.15,196.15,193.99,194.68,37221.0,196.15,196.15,193.99,194.68,37221.0
2022-05-10 15:30:00,194.67,195.71,194.38,195.32,22554.0,194.67,195.71,194.38,195.32,22554.0
2022-05-10 15:40:00,195.02,195.02,194.18,194.56,22143.0,195.02,195.02,194.18,194.56,22143.0
2022-05-10 15:50:00,194.57,195.55,194.44,195.01,65291.0,194.57,195.55,194.44,195.01,65291.0
2022-05-11 09:30:00,192.29,194.54,190.93,193.34,33116.0,192.29,194.54,190.93,193.34,33116.0
2022-05-11 09:40:00,192.82,195.24,192.82,194.1,26086.0,192.82,195.24,192.82,194.1,26086.0
2022-05-11 09:50:00,194.21,194.69,193.46,194.43,29367.0,194.21,194.69,193.46,194.43,29367.0
2022-05-11 10:00:00,194.67,195.19,193.47,193.5,13038.0,194.67,195.19,193.47,193.5,13038.0
2022-05-11 10:10:00,193.68,194.62,193.5,194.55,16345.0,193.68,194.62,193.5,194.55,16345.0
2022-05-11 10:20:00,194.62,195.93,194.17,195.75,12462.0,194.62,195.93,194.17,195.75,12462.0
2022-05-11 10:30:00,195.99,196.65,195.07,196.36,10425.0,195.99,196.65,195.07,196.36,10425.0
2022-05-11 10:40:00,196.43,197.45,196.34,196.72,13123.0,196.43,197.45,196.34,196.72,13123.0
2022-05-11 10:50:00,196.51,196.69,194.76,195.36,19700.0,196.51,196.69,194.76,195.36,19700.0
2022-05-11 11:00:00,195.36,196.29,194.79,196.16,20920.0,195.36,196.29,194.79,196.16,20920.0
2022-05-11 11:10:00,196.22,196.87,196.0,196.46,13136.0,196.22,196.87,196.0,196.46,13136.0
2022-05-11 11:20:00,196.34,197.38,196.34,197.19,18230.0,196.34,197.38,196.34,197.19,18230.0
2022-05-11 11:30:00,197.15,198.14,196.7,197.39,24099.0,197.15,198.14,196.7,197.39,24099.0
2022-05-11 11:40:00,197.71,197.81,196.78,197.0,13863.0,197.71,197.81,196.78,197.0,13863.0
2022-05-11 11:50:00,197.0,197.0,196.23,196.61,8082.0,197.0,197.0,196.23,196.61,8082.0
2022-05-11 12:00:00,196.64,196.69,195.78,196.14,9095.0,196.64,196.69,195.78,196.14,9095.0
2022-05-11 12:10:00,196.11,196.11,195.38,195.58,6660.0,196.11,196.11,195.38,195.58,6660.0
2022-05-11 12:20:00,195.47,196.37,194.52,194.67,14435.0,195.47,196.37,194.52,194.67,14435.0
2022-05-11 12:30:00,194.65,195.16,194.37,194.89,11592.0,194.65,195.16,194.37,194.89,11592.0
2022-05-11 12:40:00,195.0,195.47,194.11,194.79,18066.0,195.0,195.47,194.11,194.79,18066.0
2022-05-11 12:50:00,194.6,194.71,193.75,194.05,9874.0,194.6,194.71,193.75,194.05,9874.0
2022-05-11 13:00:00,193.93,193.94,192.91,193.27,8461.0,193.93,193.94,192.91,193.27,8461.0
2022-05-11 13:10:00,193.38,193.87,193.21,193.46,7250.0,193.38,193.87,193.21,193.46,7250.0
2022-05-11 13:20:00,193.46,194.18,193.13,193.17,6401.0,193.46,194.18,193.13,193.17,6401.0
2022-05-11 13:30:00,193.07,193.62,192.88,193.23,9737.0,193.07,193.62,192.88,193.23,9737.0
2022-05-11 13:40:00,193.13,193.33,192.66,193.28,7963.0,193.13,193.33,192.66,193.28,7963.0
2022-05-11 13:50:00,193.26,193.51,192.0,192.0,12343.0,193.26,193.51,192.0,192.0,12343.0
2022-05-11 14:00:00,192.01,193.76,192.01,193.22,7399.0,192.01,193.76,192.01,193.22,7399.0
2022-05-11 14:10:00,193.07,193.84,192.91,193.62,8050.0,193.07,193.84,192.91,193.62,8050.0
2022-05-11 14:20:00,193.54,194.18,193.08,193.25,7217.0,193.54,194.18,193.08,193.25,7217.0
2022-05-11 14:30:00,193.23,193.81,193.22,193.73,9944.0,193.23,193.81,193.22,193.73,9944.0
2022-05-11 14:40:00,193.86,194.16,193.15,193.16,8996.0,193.86,194.16,193.15,193.16,8996.0
2022-05-11 14:50:00,193.27,193.32,192.51,192.67,8582.0,193.27,193.32,192.51,192.67,8582.0
2022-05-11 15:00:00,192.56,192.95,192.22,192.83,9357.0,192.56,192.95,192.22,192.83,9357.0
2022-05-11 15:10:00,192.8,192.99,192.13,192.86,9129.0,192.8,192.99,192.13,192.86,9129.0
2022-05-11 15:20:00,192.52,193.0,192.25,192.54,14100.0,192.52,193.0,192.25,192.54,14100.0
2022-05-11 15:30:00,192.58,192.59,191.87,191.87,12912.0,192.58,192.59,191.87,191.87,12912.0
2022-05-11 15:40:00,191.87,192.11,191.53,191.59,13714.0,191.87,192.11,191.53,191.59,13714.0
2022-05-11 15:50:00,191.68,191.68,190.51,191.09,89767.0,191.68,191.68,190.51,191.09,89767.0
2022-05-12 09:30:00,190.8,191.85,188.51,191.7,38331.0,190.8,191.85,188.51,191.7,38331.0
2022-05-12 09:40:00,191.83,193.86,191.6,193.52,20727.0,191.83,193.86,191.6,193.52,20727.0
2022-05-12 09:50:00,193.46,194.24,192.18,192.64,13673.0,193.46,194.24,192.18,192.64,13673.0
2022-05-12 10:00:00,192.49,194.58,191.45,194.58,17032.0,192.49,194.58,191.45,194.58,17032.0
2022-05-12 10:10:00,194.28,194.98,193.66,194.01,15988.0,194.28,194.98,193.66,194.01,15988.0
2022-05-12 10:20:00,194.02,194.5,193.5,193.79,8906.0,194.02,194.5,193.5,193.79,8906.0
2022-05-12 10:30:00,193.91,194.15,192.79,194.15,9235.0,193.91,194.15,192.79,194.15,9235.0
2022-05-12 10:40:00,193.84,194.05,193.35,193.66,6708.0,193.84,194.05,193.35,193.66,6708.0
2022-05-12 10:50:00,193.98,194.69,193.87,194.15,6190.0,193.98,194.69,193.87,194.15,6190.0
2022-05-12 11:00:00,194.23,194.66,193.78,194.66,6857.0,194.23,194.66,193.78,194.66,6857.0
2022-05-12 11:10:00,194.47,194.76,192.5,192.85,8400.0,194.47,194.76,192.5,192.85,8400.0
2022-05-12 11:20:00,192.82,193.1,192.14,192.19,8100.0,192.82,193.1,192.14,192.19,8100.0
2022-05-12 11:30:00,192.06,192.67,191.81,192.67,11335.0,192.06,192.67,191.81,192.67,11335.0
2022-05-12 11:40:00,192.45,192.45,191.22,191.82,9470.0,192.45,192.45,191.22,191.82,9470.0
2022-05-12 11:50:00,191.79,191.79,190.76,191.1,10937.0,191.79,191.79,190.76,191.1,10937.0
2022-05-12 12:00:00,191.14,191.52,190.91,191.45,11122.0,191.14,191.52,190.91,191.45,11122.0
2022-05-12 12:10:00,190.98,191.93,190.91,191.68,10338.0,190.98,191.93,190.91,191.68,10338.0
2022-05-12 12:20:00,191.57,192.23,191.57,192.08,8813.0,191.57,192.23,191.57,192.08,8813.0
2022-05-12 12:30:00,191.83,192.99,191.83,192.98,6501.0,191.83,192.99,191.83,192.98,6501.0
2022-05-12 12:40:00,192.84,193.3,192.0,192.82,9325.0,192.84,193.3,192.0,192.82,9325.0
2022-05-12 12:50:00,193.05,193.4,192.7,192.72,4620.0,193.05,193.4,192.7,192.72,4620.0
2022-05-12 13:00:00,192.58,192.97,191.95,192.39,8026.0,192.58,192.97,191.95,192.39,8026.0
2022-05-12 13:10:00,192.35,192.88,191.72,191.8,7043.0,192.35,192.88,191.72,191.8,7043.0
2022-05-12 13:20:00,191.94,192.28,191.72,191.96,8004.0,191.94,192.28,191.72,191.96,8004.0
2022-05-12 13:30:00,192.04,192.24,191.48,191.66,9754.0,192.04,192.24,191.48,191.66,9754.0
2022-05-12 13:40:00,191.65,191.92,190.89,191.1,25420.0,191.65,191.92,190.89,191.1,25420.0
2022-05-12 13:50:00,191.19,192.11,191.16,192.05,5506.0,191.19,192.11,191.16,192.05,5506.0
2022-05-12 14:00:00,191.94,192.19,191.74,191.82,3870.0,191.94,192.19,191.74,191.82,3870.0
2022-05-12 14:10:00,191.86,192.6,191.76,192.55,6644.0,191.86,192.6,191.76,192.55,6644.0
2022-05-12 14:20:00,192.45,192.7,192.11,192.44,7689.0,192.45,192.7,192.11,192.44,7689.0
2022-05-12 14:30:00,192.5,192.66,191.7,191.7,4208.0,192.5,192.66,191.7,191.7,4208.0
2022-05-12 14:40:00,191.85,192.25,191.67,191.79,5426.0,191.85,192.25,191.67,191.79,5426.0
2022-05-12 14:50:00,191.66,192.15,191.62,191.86,5350.0,191.66,192.15,191.62,191.86,5350.0
2022-05-12 15:00:00,191.84,192.36,191.61,192.19,7124.0,191.84,192.36,191.61,192.19,7124.0
2022-05-12 15:10:00,192.21,193.06,191.78,193.04,7378.0,192.21,193.06,191.78,193.04,7378.0
2022-05-12 15:20:00,192.94,193.81,192.82,192.82,10256.0,192.94,193.81,192.82,192.82,10256.0
2022-05-12 15:30:00,192.82,193.88,192.82,193.68,16473.0,192.82,193.88,192.82,193.68,16473.0
2022-05-12 15:40:00,193.82,194.04,192.95,193.29,23709.0,193.82,194.04,192.95,193.29,23709.0
2022-05-12 15:50:00,193.38,194.46,193.38,194.43,56027.0,193.38,194.46,193.38,194.43,56027.0
2022-05-13 09:30:00,196.63,199.47,196.23,198.03,50996.0,196.63,199.47,196.23,198.03,50996.0
2022-05-13 09:40:00,197.51,198.28,196.83,197.65,12573.0,197.51,198.28,196.83,197.65,12573.0
2022-05-13 09:50:00,197.94,198.29,197.34,197.61,18287.0,197.94,198.29,197.34,197.61,18287.0
2022-05-13 10:00:00,197.03,199.2,197.03,199.06,9600.0,197.03,199.2,197.03,199.06,9600.0
2022-05-13 10:10:00,199.19,199.69,198.96,198.99,7596.0,199.19,199.69,198.96,198.99,7596.0
2022-05-13 10:20:00,199.01,200.09,199.01,199.55,8596.0,199.01,200.09,199.01,199.55,8596.0
2022-05-13 10:30:00,199.51,200.04,198.88,199.08,5954.0,199.51,200.04,198.88,199.08,5954.0
2022-05-13 10:40:00,199.09,199.1,198.35,198.85,8426.0,199.09,199.1,198.35,198.85,8426.0
2022-05-13 10:50:00,198.75,199.98,198.69,199.54,9138.0,198.75,199.98,198.69,199.54,9138.0
2022-05-13 11:00:00,199.6,199.73,198.89,198.96,9200.0,199.6,199.73,198.89,198.96,9200.0
2022-05-13 11:10:00,198.96,199.17,198.55,198.93,7623.0,198.96,199.17,198.55,198.93,7623.0
2022-05-13 11:20:00,198.96,199.74,198.96,199.63,9328.0,198.96,199.74,198.96,199.63,9328.0
2022-05-13 11:30:00,199.81,200.04,199.62,199.72,9283.0,199.81,200.04,199.62,199.72,9283.0
2022-05-13 11:40:00,199.59,199.59,198.8,199.38,14768.0,199.59,199.59,198.8,199.38,14768.0
2022-05-13 11:50:00,199.32,199.95,199.1,199.94,9910.0,199.32,199.95,199.1,199.94,9910.0
2022-05-13 12:00:00,199.91,200.2,199.58,200.2,7789.0,199.91,200.2,199.58,200.2,7789.0
2022-05-13 12:10:00,200.27,200.27,199.47,199.47,6050.0,200.27,200.27,199.47,199.47,6050.0
2022-05-13 12:20:00,199.5,199.55,198.86,198.87,8391.0,199.5,199.55,198.86,198.87,8391.0
2022-05-13 12:30:00,199.0,199.13,198.51,198.99,8489.0,199.0,199.13,198.51,198.99,8489.0
2022-05-13 12:40:00,198.88,199.07,198.0,198.02,7912.0,198.88,199.07,198.0,198.02,7912.0
2022-05-13 12:50:00,197.95,198.61,197.69,198.61,6438.0,197.95,198.61,197.69,198.61,6438.0
2022-05-13 13:00:00,198.63,198.74,198.27,198.52,4654.0,198.63,198.74,198.27,198.52,4654.0
2022-05-13 13:10:00,198.55,198.77,198.21,198.34,7983.0,198.55,198.77,198.21,198.34,7983.0
2022-05-13 13:20:00,198.38,198.51,198.09,198.37,6556.0,198.38,198.51,198.09,198.37,6556.0
2022-05-13 13:30:00,198.35,198.74,198.23,198.31,6649.0,198.35,198.74,198.23,198.31,6649.0
2022-05-13 13:40:00,198.31,198.34,197.96,198.18,7333.0,198.31,198.34,197.96,198.18,7333.0
2022-05-13 13:50:00,198.16,198.3,197.41,197.69,5689.0,198.16,198.3,197.41,197.69,5689.0
2022-05-13 14:00:00,197.35,197.68,196.96,197.59,10593.0,197.35,197.68,196.96,197.59,10593.0
2022-05-13 14:10:00,197.63,197.86,197.44,197.79,4537.0,197.63,197.86,197.44,197.79,4537.0
2022-05-13 14:20:00,197.67,197.84,197.19,197.84,7025.0,197.67,197.84,197.19,197.84,7025.0
2022-05-13 14:30:00,197.82,198.43,197.65,197.85,6096.0,197.82,198.43,197.65,197.85,6096.0
2022-05-13 14:40:00,197.94,198.38,197.78,197.97,5600.0,197.94,198.38,197.78,197.97,5600.0
2022-05-13 14:50:00,197.95,198.85,197.9,198.62,9491.0,197.95,198.85,197.9,198.62,9491.0
2022-05-13 15:00:00,198.64,198.97,198.37,198.41,17941.0,198.64,198.97,198.37,198.41,17941.0
2022-05-13 15:10:00,198.43,199.26,197.92,199.26,15188.0,198.43,199.26,197.92,199.26,15188.0
2022-05-13 15:20:00,199.18,199.57,199.04,199.57,7700.0,199.18,199.57,199.04,199.57,7700.0
2022-05-13 15:30:00,199.53,199.82,198.6,199.0,17387.0,199.53,199.82,198.6,199.0,17387.0
2022-05-13 15:40:00,198.9,199.14,198.09,198.33,18193.0,198.9,199.14,198.09,198.33,18193.0
2022-05-13 15:50:00,198.47,199.12,198.08,198.92,60009.0,198.47,199.12,198.08,198.92,60009.0
2022-05-16 09:30:00,197.77,198.52,197.19,197.94,11271.0,197.77,198.52,197.19,197.94,11271.0
2022-05-16 09:40:00,198.23,198.33,197.2,197.39,5361.0,198.23,198.33,197.2,197.39,5361.0
2022-05-16 09:50:00,197.16,198.62,196.47,198.5,8805.0,197.16,198.62,196.47,198.5,8805.0
2022-05-16 10:00:00,198.24,199.8,197.77,199.78,6662.0,198.24,199.8,197.77,199.78,6662.0
2022-05-16 10:10:00,199.76,200.92,199.51,199.51,8014.0,199.76,200.92,199.51,199.51,8014.0
2022-05-16 10:20:00,199.54,200.28,199.47,200.02,5616.0,199.54,200.28,199.47,200.02,5616.0
2022-05-16 10:30:00,199.95,200.16,199.64,200.09,7171.0,199.95,200.16,199.64,200.09,7171.0
2022-05-16 10:40:00,199.99,199.99,198.33,198.34,4230.0,199.99,199.99,198.33,198.34,4230.0
2022-05-16 10:50:00,198.39,198.87,198.1,198.85,5111.0,198.39,198.87,198.1,198.85,5111.0
2022-05-16 11:00:00,198.69,198.71,198.0,198.68,6010.0,198.69,198.71,198.0,198.68,6010.0
2022-05-16 11:10:00,198.77,199.22,198.59,199.17,5677.0,198.77,199.22,198.59,199.17,5677.0
2022-05-16 11:20:00,199.06,199.14,198.46,198.62,6094.0,199.06,199.14,198.46,198.62,6094.0
2022-05-16 11:30:00,198.78,199.84,198.57,199.73,9256.0,198.78,199.84,198.57,199.73,9256.0
2022-05-16 11:40:00,199.72,199.81,199.27,199.38,7559.0,199.72,199.81,199.27,199.38,7559.0
2022-05-16 11:50:00,199.33,199.55,199.14,199.42,5570.0,199.33,199.55,199.14,199.42,5570.0
2022-05-16 12:00:00,199.42,199.59,198.78,198.97,3572.0,199.42,199.59,198.78,198.97,3572.0
2022-05-16 12:10:00,198.65,198.65,197.86,198.19,4599.0,198.65,198.65,197.86,198.19,4599.0
2022-05-16 12:20:00,198.24,198.58,197.97,198.58,12345.0,198.24,198.58,197.97,198.58,12345.0
2022-05-16 12:30:00,198.44,198.44,197.56,197.82,9027.0,198.44,198.44,197.56,197.82,9027.0
2022-05-16 12:40:00,197.87,198.99,197.86,198.99,8618.0,197.87,198.99,197.86,198.99,8618.0
2022-05-16 12:50:00,199.0,199.0,197.91,198.12,4708.0,199.0,199.0,197.91,198.12,4708.0
2022-05-16 13:00:00,198.01,198.75,198.01,198.67,5358.0,198.01,198.75,198.01,198.67,5358.0
2022-05-16 13:10:00,198.73,198.96,198.47,198.47,3429.0,198.73,198.96,198.47,198.47,3429.0
2022-05-16 13:20:00,198.58,198.99,198.56,198.99,2304.0,198.58,198.99,198.56,198.99,2304.0
2022-05-16 13:30:00,199.02,199.21,198.9,199.02,4690.0,199.02,199.21,198.9,199.02,4690.0
2022-05-16 13:40:00,199.15,199.39,198.61,199.1,4216.0,199.15,199.39,198.61,199.1,4216.0
2022-05-16 13:50:00,199.09,199.14,198.75,199.05,4509.0,199.09,199.14,198.75,199.05,4509.0
2022-05-16 14:00:00,198.88,199.4,198.85,199.4,2985.0,198.88,199.4,198.85,199.4,2985.0
2022-05-16 14:10:00,199.25,199.26,198.67,198.75,4935.0,199.25,199.26,198.67,198.75,4935.0
2022-05-16 14:20:00,198.76,199.53,198.75,199.51,6583.0,198.76,199.53,198.75,199.51,6583.0
2022-05-16 14:30:00,199.56,199.84,199.5,199.62,5260.0,199.56,199.84,199.5,199.62,5260.0
2022-05-16 14:40:00,199.61,199.79,199.28,199.28,3375.0,199.61,199.79,199.28,199.28,3375.0
2022-05-16 14:50:00,199.4,199.66,198.8,199.0,19676.0,199.4,199.66,198.8,199.0,19676.0
2022-05-16 15:00:00,199.03,199.43,198.99,198.99,2957.0,199.03,199.43,198.99,198.99,2957.0
2022-05-16 15:10:00,199.03,199.03,198.51,198.64,5988.0,199.03,199.03,198.51,198.64,5988.0
2022-05-16 15:20:00,198.64,198.98,198.51,198.8,5061.0,198.64,198.98,198.51,198.8,5061.0
2022-05-16 15:30:00,198.86,198.98,198.37,198.53,6392.0,198.86,198.98,198.37,198.53,6392.0
2022-05-16 15:40:00,198.71,198.71,198.15,198.41,8137.0,198.71,198.71,198.15,198.41,8137.0
2022-05-16 15:50:00,198.65,198.77,197.98,198.34,47019.0,198.65,198.77,197.98,198.34,47019.0
2022-05-17 09:30:00,200.13,200.75,198.67,198.95,21073.0,200.13,200.75,198.67,198.95,21073.0
2022-05-17 09:40:00,199.12,199.86,198.78,199.03,7220.0,199.12,199.86,198.78,199.03,7220.0
2022-05-17 09:50:00,199.12,199.13,198.08,198.77,7178.0,199.12,199.13,198.08,198.77,7178.0
2022-05-17 10:00:00,198.81,199.21,198.5,198.5,5683.0,198.81,199.21,198.5,198.5,5683.0
2022-05-17 10:10:00,198.82,199.01,198.55,198.84,5720.0,198.82,199.01,198.55,198.84,5720.0
2022-05-17 10:20:00,198.92,199.37,198.06,198.24,4836.0,198.92,199.37,198.06,198.24,4836.0
2022-05-17 10:30:00,198.34,198.91,198.25,198.62,8647.0,198.34,198.91,198.25,198.62,8647.0
2022-05-17 10:40:00,198.35,198.38,197.47,198.04,3879.0,198.35,198.38,197.47,198.04,3879.0
2022-05-17 10:50:00,198.12,199.04,197.89,198.92,7642.0,198.12,199.04,197.89,198.92,7642.0
2022-05-17 11:00:00,198.81,199.69,198.73,199.69,11044.0,198.81,199.69,198.73,199.69,11044.0
2022-05-17 11:10:00,199.75,200.15,199.4,199.76,5246.0,199.75,200.15,199.4,199.76,5246.0
2022-05-17 11:20:00,199.63,200.67,199.44,200.62,13066.0,199.63,200.67,199.44,200.62,13066.0
2022-05-17 11:30:00,200.48,200.81,200.24,200.26,4119.0,200.48,200.81,200.24,200.26,4119.0
2022-05-17 11:40:00,200.25,201.17,200.25,200.41,22463.0,200.25,201.17,200.25,200.41,22463.0
2022-05-17 11:50:00,200.28,200.93,200.28,200.88,3920.0,200.28,200.93,200.28,200.88,3920.0
2022-05-17 12:00:00,200.86,201.04,200.36,200.71,3413.0,200.86,201.04,200.36,200.71,3413.0
2022-05-17 12:10:00,200.54,201.08,200.54,201.01,2336.0,200.54,201.08,200.54,201.01,2336.0
2022-05-17 12:20:00,200.95,201.6,200.94,201.59,2400.0,200.95,201.6,200.94,201.59,2400.0
2022-05-17 12:30:00,201.51,201.74,201.33,201.63,2330.0,201.51,201.74,201.33,201.63,2330.0
2022-05-17 12:40:00,201.63,202.25,201.62,202.17,4799.0,201.63,202.25,201.62,202.17,4799.0
2022-05-17 12:50:00,202.15,202.15,201.8,202.02,1680.0,202.15,202.15,201.8,202.02,1680.0
2022-05-17 13:00:00,202.04,202.64,201.94,202.49,3419.0,202.04,202.64,201.94,202.49,3419.0
2022-05-17 13:10:00,202.44,202.79,202.32,202.62,3486.0,202.44,202.79,202.32,202.62,3486.0
2022-05-17 13:20:00,202.65,202.65,202.38,202.39,3016.0,202.65,202.65,202.38,202.39,3016.0
2022-05-17 13:30:00,202.32,202.74,202.32,202.74,3860.0,202.32,202.74,202.32,202.74,3860.0
2022-05-17 13:40:00,202.75,202.91,202.56,202.87,6419.0,202.75,202.91,202.56,202.87,6419.0
2022-05-17 13:50:00,202.75,202.85,202.5,202.59,3878.0,202.75,202.85,202.5,202.59,3878.0
2022-05-17 14:00:00,202.7,202.83,202.11,202.68,4432.0,202.7,202.83,202.11,202.68,4432.0
2022-05-17 14:10:00,202.38,202.54,201.51,201.94,4861.0,202.38,202.54,201.51,201.94,4861.0
2022-05-17 14:20:00,201.94,201.94,201.14,201.93,2990.0,201.94,201.94,201.14,201.93,2990.0
2022-05-17 14:30:00,201.65,202.04,201.27,202.04,4362.0,201.65,202.04,201.27,202.04,4362.0
2022-05-17 14:40:00,202.03,202.85,202.03,202.74,4559.0,202.03,202.85,202.03,202.74,4559.0
2022-05-17 14:50:00,202.88,203.02,202.41,202.42,3559.0,202.88,203.02,202.41,202.42,3559.0
2022-05-17 15:00:00,202.54,202.82,202.45,202.45,3661.0,202.54,202.82,202.45,202.45,3661.0
2022-05-17 15:10:00,202.32,202.73,202.18,202.58,4150.0,202.32,202.73,202.18,202.58,4150.0
2022-05-17 15:20:00,202.61,202.86,202.46,202.84,5494.0,202.61,202.86,202.46,202.84,5494.0
2022-05-17 15:30:00,202.83,202.94,202.17,202.26,10264.0,202.83,202.94,202.17,202.26,10264.0
2022-05-17 15:40:00,202.18,202.62,201.8,201.94,12855.0,202.18,202.62,201.8,201.94,12855.0
2022-05-17 15:50:00,201.98,203.06,201.98,202.8,35467.0,201.98,203.06,201.98,202.8,35467.0
2022-05-18 09:30:00,201.05,201.77,199.09,201.03,14320.0,201.05,201.77,199.09,201.03,14320.0
2022-05-18 09:40:00,200.81,201.61,200.33,201.38,5533.0,200.81,201.61,200.33,201.38,5533.0
2022-05-18 09:50:00,201.35,201.39,200.61,200.65,3900.0,201.35,201.39,200.61,200.65,3900.0
2022-05-18 10:00:00,200.64,201.26,200.15,200.87,12513.0,200.64,201.26,200.15,200.87,12513.0
2022-05-18 10:10:00,200.65,200.78,200.29,200.76,4319.0,200.65,200.78,200.29,200.76,4319.0
2022-05-18 10:20:00,200.77,201.02,200.14,200.3,6246.0,200.77,201.02,200.14,200.3,6246.0
2022-05-18 10:30:00,200.13,200.22,199.38,199.72,3500.0,200.13,200.22,199.38,199.72,3500.0
2022-05-18 10:40:00,199.78,200.26,199.63,200.24,3000.0,199.78,200.26,199.63,200.24,3000.0
2022-05-18 10:50:00,200.3,200.3,199.83,200.15,3807.0,200.3,200.3,199.83,200.15,3807.0
2022-05-18 11:00:00,200.05,200.27,199.38,199.38,6344.0,200.05,200.27,199.38,199.38,6344.0
2022-05-18 11:10:00,199.11,199.41,199.09,199.09,2388.0,199.11,199.41,199.09,199.09,2388.0
2022-05-18 11:20:00,199.32,199.38,198.88,198.98,2203.0,199.32,199.38,198.88,198.98,2203.0
2022-05-18 11:30:00,198.87,199.9,198.87,199.64,3838.0,198.87,199.9,198.87,199.64,3838.0
2022-05-18 11:40:00,199.64,200.06,199.43,199.78,3400.0,199.64,200.06,199.43,199.78,3400.0
2022-05-18 11:50:00,199.91,199.97,199.08,199.26,3600.0,199.91,199.97,199.08,199.26,3600.0
2022-05-18 12:00:00,199.06,199.11,198.52,198.56,4382.0,199.06,199.11,198.52,198.56,4382.0
2022-05-18 12:10:00,198.53,199.24,198.33,198.99,5678.0,198.53,199.24,198.33,198.99,5678.0
2022-05-18 12:20:00,199.05,199.15,198.71,198.92,3309.0,199.05,199.15,198.71,198.92,3309.0
2022-05-18 12:30:00,198.93,199.41,198.92,199.11,4750.0,198.93,199.41,198.92,199.11,4750.0
2022-05-18 12:40:00,198.99,199.41,198.82,199.41,2728.0,198.99,199.41,198.82,199.41,2728.0
2022-05-18 12:50:00,199.57,199.65,199.3,199.52,3692.0,199.57,199.65,199.3,199.52,3692.0
2022-05-18 13:00:00,199.31,199.31,198.59,198.59,3926.0,199.31,199.31,198.59,198.59,3926.0
2022-05-18 13:10:00,198.43,198.47,198.0,198.29,15007.0,198.43,198.47,198.0,198.29,15007.0
2022-05-18 13:20:00,198.27,198.47,197.77,198.05,14844.0,198.27,198.47,197.77,198.05,14844.0
2022-05-18 13:30:00,197.95,198.2,197.65,197.92,14383.0,197.95,198.2,197.65,197.92,14383.0
2022-05-18 13:40:00,197.84,197.84,196.82,196.82,52402.0,197.84,197.84,196.82,196.82,52402.0
2022-05-18 13:50:00,196.78,196.9,196.19,196.32,65444.0,196.78,196.9,196.19,196.32,65444.0
2022-05-18 14:00:00,196.38,196.91,196.28,196.5,23267.0,196.38,196.91,196.28,196.5,23267.0
2022-05-18 14:10:00,196.56,196.68,196.17,196.33,28163.0,196.56,196.68,196.17,196.33,28163.0
2022-05-18 14:20:00,196.28,196.62,196.2,196.43,13746.0,196.28,196.62,196.2,196.43,13746.0
2022-05-18 14:30:00,196.39,196.42,195.64,195.92,8193.0,196.39,196.42,195.64,195.92,8193.0
2022-05-18 14:40:00,195.95,196.37,195.74,196.29,14086.0,195.95,196.37,195.74,196.29,14086.0
2022-05-18 14:50:00,196.41,196.48,195.8,195.96,16847.0,196.41,196.48,195.8,195.96,16847.0
2022-05-18 15:00:00,196.0,196.51,195.92,196.25,10664.0,196.0,196.51,195.92,196.25,10664.0
2022-05-18 15:10:00,196.32,196.49,196.18,196.44,7255.0,196.32,196.49,196.18,196.44,7255.0
2022-05-18 15:20:00,196.45,196.45,195.72,195.86,12722.0,196.45,196.45,195.72,195.86,12722.0
2022-05-18 15:30:00,195.92,196.46,195.65,196.16,29796.0,195.92,196.46,195.65,196.16,29796.0
2022-05-18 15:40:00,196.18,196.19,195.46,195.64,29280.0,196.18,196.19,195.46,195.64,29280.0
2022-05-18 15:50:00,195.53,195.98,195.0,195.73,96157.0,195.53,195.98,195.0,195.73,96157.0
2022-05-19 09:30:00,195.14,195.5,194.05,194.75,24108.0,195.14,195.5,194.05,194.75,24108.0
2022-05-19 09:40:00,195.35,195.43,193.74,193.77,6241.0,195.35,195.43,193.74,193.77,6241.0
2022-05-19 09:50:00,193.85,193.97,192.78,193.27,13492.0,193.85,193.97,192.78,193.27,13492.0
2022-05-19 10:00:00,193.8,194.28,192.3,192.69,38083.0,193.8,194.28,192.3,192.69,38083.0
2022-05-19 10:10:00,192.53,193.26,192.36,192.45,10885.0,192.53,193.26,192.36,192.45,10885.0
2022-05-19 10:20:00,192.5,193.31,192.16,192.32,18936.0,192.5,193.31,192.16,192.32,18936.0
2022-05-19 10:30:00,192.06,192.91,191.76,191.97,9371.0,192.06,192.91,191.76,191.97,9371.0
2022-05-19 10:40:00,192.02,192.32,191.49,191.7,9240.0,192.02,192.32,191.49,191.7,9240.0
2022-05-19 10:50:00,191.81,192.26,191.46,192.18,9617.0,191.81,192.26,191.46,192.18,9617.0
2022-05-19 11:00:00,192.18,193.07,192.05,192.65,8698.0,192.18,193.07,192.05,192.65,8698.0
2022-05-19 11:10:00,193.0,193.64,192.99,193.41,5699.0,193.0,193.64,192.99,193.41,5699.0
2022-05-19 11:20:00,193.18,193.5,192.46,192.59,4192.0,193.18,193.5,192.46,192.59,4192.0
2022-05-19 11:30:00,192.61,195.04,192.34,194.76,14468.0,192.61,195.04,192.34,194.76,14468.0
2022-05-19 11:40:00,195.02,195.38,194.88,194.88,5276.0,195.02,195.38,194.88,194.88,5276.0
2022-05-19 11:50:00,194.92,194.95,193.81,193.89,7800.0,194.92,194.95,193.81,193.89,7800.0
2022-05-19 12:00:00,193.94,194.56,193.83,194.54,6881.0,193.94,194.56,193.83,194.54,6881.0
2022-05-19 12:10:00,194.46,194.9,194.27,194.38,4672.0,194.46,194.9,194.27,194.38,4672.0
2022-05-19 12:20:00,194.12,194.14,193.6,194.14,6255.0,194.12,194.14,193.6,194.14,6255.0
2022-05-19 12:30:00,194.21,194.21,193.6,193.6,3433.0,194.21,194.21,193.6,193.6,3433.0
2022-05-19 12:40:00,193.43,193.49,192.9,192.94,3258.0,193.43,193.49,192.9,192.94,3258.0
2022-05-19 12:50:00,193.25,193.67,193.02,193.53,5472.0,193.25,193.67,193.02,193.53,5472.0
2022-05-19 13:00:00,193.57,193.72,193.04,193.23,50807.0,193.57,193.72,193.04,193.23,50807.0
2022-05-19 13:10:00,193.42,193.62,192.62,193.61,3339.0,193.42,193.62,192.62,193.61,3339.0
2022-05-19 13:20:00,193.62,194.36,193.44,194.35,24898.0,193.62,194.36,193.44,194.35,24898.0
2022-05-19 13:30:00,194.54,195.04,194.38,194.75,5975.0,194.54,195.04,194.38,194.75,5975.0
2022-05-19 13:40:00,194.62,194.84,194.0,194.0,7087.0,194.62,194.84,194.0,194.0,7087.0
2022-05-19 13:50:00,193.87,195.15,193.87,194.6,11930.0,193.87,195.15,193.87,194.6,11930.0
2022-05-19 14:00:00,194.79,194.79,194.07,194.3,6694.0,194.79,194.79,194.07,194.3,6694.0
2022-05-19 14:10:00,194.52,194.84,194.24,194.43,6076.0,194.52,194.84,194.24,194.43,6076.0
2022-05-19 14:20:00,194.44,194.87,194.28,194.49,6717.0,194.44,194.87,194.28,194.49,6717.0
2022-05-19 14:30:00,194.42,195.01,194.12,194.84,6763.0,194.42,195.01,194.12,194.84,6763.0
2022-05-19 14:40:00,194.75,195.0,194.53,195.0,8300.0,194.75,195.0,194.53,195.0,8300.0
2022-05-19 14:50:00,195.17,195.55,194.75,195.38,46539.0,195.17,195.55,194.75,195.38,46539.0
2022-05-19 15:00:00,195.45,195.45,194.55,194.56,32865.0,195.45,195.45,194.55,194.56,32865.0
2022-05-19 15:10:00,194.38,194.5,193.87,193.92,10807.0,194.38,194.5,193.87,193.92,10807.0
2022-05-19 15:20:00,193.79,193.79,192.54,192.54,42897.0,193.79,193.79,192.54,192.54,42897.0
2022-05-19 15:30:00,192.55,193.04,192.39,192.42,15473.0,192.55,193.04,192.39,192.42,15473.0
2022-05-19 15:40:00,192.33,193.37,192.3,193.16,18428.0,192.33,193.37,192.3,193.16,18428.0
2022-05-19 15:50:00,193.31,193.46,192.64,193.0,84033.0,193.31,193.46,192.64,193.0,84033.0
2022-05-20 09:30:00,195.33,196.25,194.71,194.95,34180.0,195.33,196.25,194.71,194.95,34180.0
2022-05-20 09:40:00,194.73,195.72,194.51,195.36,6824.0,194.73,195.72,194.51,195.36,6824.0
2022-05-20 09:50:00,195.53,196.08,195.34,195.49,3472.0,195.53,196.08,195.34,195.49,3472.0
2022-05-20 10:00:00,195.64,196.33,195.43,196.22,4687.0,195.64,196.33,195.43,196.22,4687.0
2022-05-20 10:10:00,196.07,197.24,196.06,196.81,7006.0,196.07,197.24,196.06,196.81,7006.0
2022-05-20 10:20:00,196.71,196.97,195.87,196.52,6887.0,196.71,196.97,195.87,196.52,6887.0
2022-05-20 10:30:00,196.55,196.6,195.81,195.98,2815.0,196.55,196.6,195.81,195.98,2815.0
2022-05-20 10:40:00,196.14,196.59,196.14,196.5,6013.0,196.14,196.59,196.14,196.5,6013.0
2022-05-20 10:50:00,196.62,197.06,196.55,196.69,23690.0,196.62,197.06,196.55,196.69,23690.0
2022-05-20 11:00:00,196.78,197.56,196.69,197.14,20663.0,196.78,197.56,196.69,197.14,20663.0
2022-05-20 11:10:00,197.14,197.25,196.96,197.19,18140.0,197.14,197.25,196.96,197.19,18140.0
2022-05-20 11:20:00,197.26,197.85,197.19,197.28,14340.0,197.26,197.85,197.19,197.28,14340.0
2022-05-20 11:30:00,197.11,197.25,195.84,195.93,6644.0,197.11,197.25,195.84,195.93,6644.0
2022-05-20 11:40:00,195.81,195.97,194.73,195.29,10008.0,195.81,195.97,194.73,195.29,10008.0
2022-05-20 11:50:00,195.36,196.03,195.35,195.78,3621.0,195.36,196.03,195.35,195.78,3621.0
2022-05-20 12:00:00,195.77,196.05,195.22,195.22,4760.0,195.77,196.05,195.22,195.22,4760.0
2022-05-20 12:10:00,194.98,195.64,194.64,195.64,4487.0,194.98,195.64,194.64,195.64,4487.0
2022-05-20 12:20:00,195.72,196.25,195.72,196.13,4386.0,195.72,196.25,195.72,196.13,4386.0
2022-05-20 12:30:00,196.02,196.29,195.48,195.51,2957.0,196.02,196.29,195.48,195.51,2957.0
2022-05-20 12:40:00,195.31,195.73,195.0,195.73,3255.0,195.31,195.73,195.0,195.73,3255.0
2022-05-20 12:50:00,195.75,195.85,195.46,195.65,7501.0,195.75,195.85,195.46,195.65,7501.0
2022-05-20 13:00:00,195.68,196.21,195.45,195.77,2792.0,195.68,196.21,195.45,195.77,2792.0
2022-05-20 13:10:00,195.89,195.89,194.75,194.86,4180.0,195.89,195.89,194.75,194.86,4180.0
2022-05-20 13:20:00,194.78,194.93,194.49,194.72,4233.0,194.78,194.93,194.49,194.72,4233.0
2022-05-20 13:30:00,194.76,195.8,194.64,195.61,4692.0,194.76,195.8,194.64,195.61,4692.0
2022-05-20 13:40:00,195.62,195.96,195.45,195.7,5010.0,195.62,195.96,195.45,195.7,5010.0
2022-05-20 13:50:00,195.69,195.96,195.39,195.61,2150.0,195.69,195.96,195.39,195.61,2150.0
2022-05-20 14:00:00,195.66,196.05,195.17,195.53,3900.0,195.66,196.05,195.17,195.53,3900.0
2022-05-20 14:10:00,195.69,195.69,195.23,195.41,2116.0,195.69,195.69,195.23,195.41,2116.0
2022-05-20 14:20:00,195.22,195.46,195.07,195.42,3710.0,195.22,195.46,195.07,195.42,3710.0
2022-05-20 14:30:00,195.48,195.77,195.24,195.7,3486.0,195.48,195.77,195.24,195.7,3486.0
2022-05-20 14:40:00,195.62,196.23,195.57,196.23,3716.0,195.62,196.23,195.57,196.23,3716.0
2022-05-20 14:50:00,196.38,197.37,196.38,196.93,5495.0,196.38,197.37,196.38,196.93,5495.0
2022-05-20 15:00:00,196.79,197.05,196.17,196.31,5985.0,196.79,197.05,196.17,196.31,5985.0
2022-05-20 15:10:00,196.41,196.65,196.29,196.5,4546.0,196.41,196.65,196.29,196.5,4546.0
2022-05-20 15:20:00,196.67,197.35,196.63,197.35,4936.0,196.67,197.35,196.63,197.35,4936.0
2022-05-20 15:30:00,197.64,198.84,197.36,198.54,10619.0,197.64,198.84,197.36,198.54,10619.0
2022-05-20 15:40:00,198.72,199.41,198.25,199.01,14706.0,198.72,199.41,198.25,199.01,14706.0
2022-05-20 15:50:00,199.0,199.78,198.8,199.55,70160.0,199.0,199.78,198.8,199.55,70160.0
2022-05-23 09:30:00,201.08,202.0,200.25,200.98,25629.0,201.08,202.0,200.25,200.98,25629.0
2022-05-23 09:40:00,200.62,202.26,200.54,202.15,10467.0,200.62,202.26,200.54,202.15,10467.0
2022-05-23 09:50:00,201.99,204.0,201.88,202.21,34876.0,201.99,204.0,201.88,202.21,34876.0
2022-05-23 10:00:00,202.11,202.11,200.63,200.69,8114.0,202.11,202.11,200.63,200.69,8114.0
2022-05-23 10:10:00,200.87,201.85,200.62,201.39,5327.0,200.87,201.85,200.62,201.39,5327.0
2022-05-23 10:20:00,200.86,201.0,200.12,200.72,7516.0,200.86,201.0,200.12,200.72,7516.0
2022-05-23 10:30:00,200.73,201.04,200.49,200.53,5927.0,200.73,201.04,200.49,200.53,5927.0
2022-05-23 10:40:00,200.68,201.28,200.49,201.28,5610.0,200.68,201.28,200.49,201.28,5610.0
2022-05-23 10:50:00,201.13,201.22,199.72,199.92,9313.0,201.13,201.22,199.72,199.92,9313.0
2022-05-23 11:00:00,199.98,200.3,199.3,200.3,7176.0,199.98,200.3,199.3,200.3,7176.0
2022-05-23 11:10:00,199.77,199.99,199.31,199.49,13505.0,199.77,199.99,199.31,199.49,13505.0
2022-05-23 11:20:00,199.45,200.14,199.45,200.14,7868.0,199.45,200.14,199.45,200.14,7868.0
2022-05-23 11:30:00,200.22,201.46,200.22,201.34,6678.0,200.22,201.46,200.22,201.34,6678.0
2022-05-23 11:40:00,201.27,201.57,200.62,200.79,9160.0,201.27,201.57,200.62,200.79,9160.0
2022-05-23 11:50:00,200.76,200.95,200.53,200.53,2518.0,200.76,200.95,200.53,200.53,2518.0
2022-05-23 12:00:00,200.61,200.77,200.4,200.69,2632.0,200.61,200.77,200.4,200.69,2632.0
2022-05-23 12:10:00,200.73,201.23,200.7,200.99,4530.0,200.73,201.23,200.7,200.99,4530.0
2022-05-23 12:20:00,200.98,201.24,200.93,201.12,7325.0,200.98,201.24,200.93,201.12,7325.0
2022-05-23 12:30:00,200.99,201.16,200.75,201.11,4441.0,200.99,201.16,200.75,201.11,4441.0
2022-05-23 12:40:00,201.07,201.35,200.74,200.92,6779.0,201.07,201.35,200.74,200.92,6779.0
2022-05-23 12:50:00,201.02,201.15,200.92,201.04,4289.0,201.02,201.15,200.92,201.04,4289.0
2022-05-23 13:00:00,201.0,201.41,200.93,201.17,8622.0,201.0,201.41,200.93,201.17,8622.0
2022-05-23 13:10:00,201.03,201.14,200.08,200.08,12000.0,201.03,201.14,200.08,200.08,12000.0
2022-05-23 13:20:00,200.13,200.45,199.89,200.32,7295.0,200.13,200.45,199.89,200.32,7295.0
2022-05-23 13:30:00,200.31,200.78,200.31,200.68,3815.0,200.31,200.78,200.31,200.68,3815.0
2022-05-23 13:40:00,200.71,201.11,200.54,201.06,9275.0,200.71,201.11,200.54,201.06,9275.0
2022-05-23 13:50:00,201.11,201.4,201.04,201.13,6202.0,201.11,201.4,201.04,201.13,6202.0
2022-05-23 14:00:00,201.21,201.3,200.64,200.85,4406.0,201.21,201.3,200.64,200.85,4406.0
2022-05-23 14:10:00,201.0,201.05,200.26,200.39,3706.0,201.0,201.05,200.26,200.39,3706.0
2022-05-23 14:20:00,200.35,200.68,200.33,200.65,3334.0,200.35,200.68,200.33,200.65,3334.0
2022-05-23 14:30:00,200.71,200.74,200.56,200.62,2932.0,200.71,200.74,200.56,200.62,2932.0
2022-05-23 14:40:00,200.55,200.97,200.4,200.4,7854.0,200.55,200.97,200.4,200.4,7854.0
2022-05-23 14:50:00,200.5,200.57,200.12,200.15,9604.0,200.5,200.57,200.12,200.15,9604.0
2022-05-23 15:00:00,200.14,200.25,199.73,199.9,9586.0,200.14,200.25,199.73,199.9,9586.0
2022-05-23 15:10:00,199.93,199.97,199.15,199.5,4911.0,199.93,199.97,199.15,199.5,4911.0
2022-05-23 15:20:00,199.44,199.62,199.06,199.45,4051.0,199.44,199.62,199.06,199.45,4051.0
2022-05-23 15:30:00,199.53,199.68,199.18,199.27,5400.0,199.53,199.68,199.18,199.27,5400.0
2022-05-23 15:40:00,199.2,199.39,198.76,198.99,8157.0,199.2,199.39,198.76,198.99,8157.0
2022-05-23 15:50:00,198.95,199.63,198.69,199.47,42965.0,198.95,199.63,198.69,199.47,42965.0
2022-05-24 09:30:00,198.48,199.13,197.97,198.28,32687.0,198.48,199.13,197.97,198.28,32687.0
2022-05-24 09:40:00,197.63,198.22,197.47,197.47,6433.0,197.63,198.22,197.47,197.47,6433.0
2022-05-24 09:50:00,197.42,197.67,197.04,197.35,6213.0,197.42,197.67,197.04,197.35,6213.0
2022-05-24 10:00:00,197.45,198.13,197.14,197.7,6008.0,197.45,198.13,197.14,197.7,6008.0
2022-05-24 10:10:00,197.45,198.2,197.17,197.25,4979.0,197.45,198.2,197.17,197.25,4979.0
2022-05-24 10:20:00,197.37,198.35,197.32,197.98,5278.0,197.37,198.35,197.32,197.98,5278.0
2022-05-24 10:30:00,197.77,197.77,197.21,197.47,2558.0,197.77,197.77,197.21,197.47,2558.0
2022-05-24 10:40:00,197.35,197.52,196.85,196.85,4649.0,197.35,197.52,196.85,196.85,4649.0
2022-05-24 10:50:00,197.07,197.45,196.81,197.38,4781.0,197.07,197.45,196.81,197.38,4781.0
2022-05-24 11:00:00,197.26,197.66,197.26,197.66,4309.0,197.26,197.66,197.26,197.66,4309.0
2022-05-24 11:10:00,197.76,197.76,196.77,196.8,11284.0,197.76,197.76,196.77,196.8,11284.0
2022-05-24 11:20:00,196.83,197.55,196.52,197.55,5586.0,196.83,197.55,196.52,197.55,5586.0
2022-05-24 11:30:00,197.55,198.06,197.55,198.03,11472.0,197.55,198.06,197.55,198.03,11472.0
2022-05-24 11:40:00,198.09,198.85,198.07,198.82,6579.0,198.09,198.85,198.07,198.82,6579.0
2022-05-24 11:50:00,198.87,199.36,198.66,199.12,7269.0,198.87,199.36,198.66,199.12,7269.0
2022-05-24 12:00:00,199.2,199.2,198.1,198.95,8281.0,199.2,199.2,198.1,198.95,8281.0
2022-05-24 12:10:00,199.05,199.23,198.4,198.54,5073.0,199.05,199.23,198.4,198.54,5073.0
2022-05-24 12:20:00,198.65,198.65,198.09,198.15,4969.0,198.65,198.65,198.09,198.15,4969.0
2022-05-24 12:30:00,198.17,198.2,197.48,197.56,5257.0,198.17,198.2,197.48,197.56,5257.0
2022-05-24 12:40:00,197.61,197.91,197.56,197.91,3658.0,197.61,197.91,197.56,197.91,3658.0
2022-05-24 12:50:00,197.96,198.78,197.89,198.36,5748.0,197.96,198.78,197.89,198.36,5748.0
2022-05-24 13:00:00,198.34,198.35,197.65,197.99,3441.0,198.34,198.35,197.65,197.99,3441.0
2022-05-24 13:10:00,197.85,198.35,197.83,198.35,4961.0,197.85,198.35,197.83,198.35,4961.0
2022-05-24 13:20:00,198.3,199.51,198.3,199.38,19282.0,198.3,199.51,198.3,199.38,19282.0
2022-05-24 13:30:00,199.39,200.17,199.28,200.14,9516.0,199.39,200.17,199.28,200.14,9516.0
2022-05-24 13:40:00,200.32,200.6,200.08,200.2,7709.0,200.32,200.6,200.08,200.2,7709.0
2022-05-24 13:50:00,200.26,200.68,200.06,200.06,5354.0,200.26,200.68,200.06,200.06,5354.0
2022-05-24 14:00:00,200.31,200.87,200.0,200.81,12659.0,200.31,200.87,200.0,200.81,12659.0
2022-05-24 14:10:00,200.93,201.17,200.35,200.38,4745.0,200.93,201.17,200.35,200.38,4745.0
2022-05-24 14:20:00,200.28,200.85,200.28,200.6,3226.0,200.28,200.85,200.28,200.6,3226.0
2022-05-24 14:30:00,200.56,201.15,200.52,200.91,2920.0,200.56,201.15,200.52,200.91,2920.0
2022-05-24 14:40:00,201.12,201.2,200.0,200.01,7830.0,201.12,201.2,200.0,200.01,7830.0
2022-05-24 14:50:00,200.0,200.64,200.0,200.61,12341.0,200.0,200.64,200.0,200.61,12341.0
2022-05-24 15:00:00,200.63,201.51,200.53,200.98,7854.0,200.63,201.51,200.53,200.98,7854.0
2022-05-24 15:10:00,201.12,201.78,201.09,201.35,6308.0,201.12,201.78,201.09,201.35,6308.0
2022-05-24 15:20:00,201.36,201.73,200.94,201.27,30317.0,201.36,201.73,200.94,201.27,30317.0
2022-05-24 15:30:00,201.35,202.38,201.29,202.27,13246.0,201.35,202.38,201.29,202.27,13246.0
2022-05-24 15:40:00,202.17,202.47,201.7,202.21,13292.0,202.17,202.47,201.7,202.21,13292.0
2022-05-24 15:50:00,202.28,202.73,201.87,202.73,64087.0,202.28,202.73,201.87,202.73,64087.0
2022-05-25 09:30:00,202.54,203.32,201.2,202.57,16235.0,202.54,203.32,201.2,202.57,16235.0
2022-05-25 09:40:00,201.86,202.39,201.53,201.71,4561.0,201.86,202.39,201.53,201.71,4561.0
2022-05-25 09:50:00,201.9,202.68,201.76,202.53,11412.0,201.9,202.68,201.76,202.53,11412.0
2022-05-25 10:00:00,202.59,202.79,202.04,202.23,10420.0,202.59,202.79,202.04,202.23,10420.0
2022-05-25 10:10:00,202.22,202.7,201.57,202.43,8503.0,202.22,202.7,201.57,202.43,8503.0
2022-05-25 10:20:00,202.39,202.4,201.82,202.35,6503.0,202.39,202.4,201.82,202.35,6503.0
2022-05-25 10:30:00,202.51,202.8,202.12,202.8,6580.0,202.51,202.8,202.12,202.8,6580.0
2022-05-25 10:40:00,202.78,202.79,201.44,201.49,10926.0,202.78,202.79,201.44,201.49,10926.0
2022-05-25 10:50:00,201.57,201.65,201.14,201.3,7159.0,201.57,201.65,201.14,201.3,7159.0
2022-05-25 11:00:00,201.44,201.63,201.05,201.5,10219.0,201.44,201.63,201.05,201.5,10219.0
2022-05-25 11:10:00,201.57,202.05,201.37,201.37,7729.0,201.57,202.05,201.37,201.37,7729.0
2022-05-25 11:20:00,201.28,201.33,200.49,200.89,11432.0,201.28,201.33,200.49,200.89,11432.0
2022-05-25 11:30:00,200.51,200.8,199.53,199.69,10629.0,200.51,200.8,199.53,199.69,10629.0
2022-05-25 11:40:00,199.67,199.82,198.86,198.87,10136.0,199.67,199.82,198.86,198.87,10136.0
2022-05-25 11:50:00,198.9,200.06,198.9,199.83,9037.0,198.9,200.06,198.9,199.83,9037.0
2022-05-25 12:00:00,199.78,200.4,199.68,199.78,8169.0,199.78,200.4,199.68,199.78,8169.0
2022-05-25 12:10:00,199.68,199.88,199.23,199.39,7894.0,199.68,199.88,199.23,199.39,7894.0
2022-05-25 12:20:00,199.3,199.37,198.6,199.09,5729.0,199.3,199.37,198.6,199.09,5729.0
2022-05-25 12:30:00,199.13,199.29,198.13,198.15,18768.0,199.13,199.29,198.13,198.15,18768.0
2022-05-25 12:40:00,198.2,199.25,198.1,198.84,16805.0,198.2,199.25,198.1,198.84,16805.0
2022-05-25 12:50:00,198.81,199.01,198.68,198.93,3251.0,198.81,199.01,198.68,198.93,3251.0
2022-05-25 13:00:00,199.16,199.45,199.01,199.14,4144.0,199.16,199.45,199.01,199.14,4144.0
2022-05-25 13:10:00,198.88,199.4,198.87,199.26,3104.0,198.88,199.4,198.87,199.26,3104.0
2022-05-25 13:20:00,199.14,199.64,199.0,199.64,4331.0,199.14,199.64,199.0,199.64,4331.0
2022-05-25 13:30:00,199.57,200.02,199.4,199.71,4777.0,199.57,200.02,199.4,199.71,4777.0
2022-05-25 13:40:00,199.78,200.17,199.63,200.17,3921.0,199.78,200.17,199.63,200.17,3921.0
2022-05-25 13:50:00,200.23,200.34,199.92,200.15,4725.0,200.23,200.34,199.92,200.15,4725.0
2022-05-25 14:00:00,199.95,200.69,199.05,199.22,8662.0,199.95,200.69,199.05,199.22,8662.0
2022-05-25 14:10:00,199.63,200.65,199.63,199.98,6804.0,199.63,200.65,199.63,199.98,6804.0
2022-05-25 14:20:00,199.98,201.12,199.98,201.05,7426.0,199.98,201.12,199.98,201.05,7426.0
2022-05-25 14:30:00,201.2,201.2,200.49,200.49,8867.0,201.2,201.2,200.49,200.49,8867.0
2022-05-25 14:40:00,200.47,200.76,200.33,200.57,4939.0,200.47,200.76,200.33,200.57,4939.0
2022-05-25 14:50:00,200.63,201.1,200.59,201.05,4255.0,200.63,201.1,200.59,201.05,4255.0
2022-05-25 15:00:00,201.21,202.49,201.14,202.38,8153.0,201.21,202.49,201.14,202.38,8153.0
2022-05-25 15:10:00,202.3,202.46,201.94,202.3,6481.0,202.3,202.46,201.94,202.3,6481.0
2022-05-25 15:20:00,202.13,202.29,201.65,201.88,8949.0,202.13,202.29,201.65,201.88,8949.0
2022-05-25 15:30:00,201.87,202.27,201.64,201.84,7323.0,201.87,202.27,201.64,201.84,7323.0
2022-05-25 15:40:00,201.93,201.99,201.54,201.69,7740.0,201.93,201.99,201.54,201.69,7740.0
2022-05-25 15:50:00,201.62,202.38,201.29,202.36,42057.0,201.62,202.38,201.29,202.36,42057.0
2022-05-26 09:30:00,202.98,203.46,202.34,202.84,9371.0,202.98,203.46,202.34,202.84,9371.0
2022-05-26 09:40:00,202.94,203.85,202.56,203.53,2925.0,202.94,203.85,202.56,203.53,2925.0
2022-05-26 09:50:00,203.25,204.55,203.25,204.19,5733.0,203.25,204.55,203.25,204.19,5733.0
2022-05-26 10:00:00,204.15,204.53,203.77,203.99,5247.0,204.15,204.53,203.77,203.99,5247.0
2022-05-26 10:10:00,203.89,205.11,203.89,204.56,8503.0,203.89,205.11,203.89,204.56,8503.0
2022-05-26 10:20:00,204.41,204.57,203.93,204.21,8259.0,204.41,204.57,203.93,204.21,8259.0
2022-05-26 10:30:00,204.51,205.03,204.05,204.9,8102.0,204.51,205.03,204.05,204.9,8102.0
2022-05-26 10:40:00,204.75,205.01,204.12,204.27,6285.0,204.75,205.01,204.12,204.27,6285.0
2022-05-26 10:50:00,204.18,204.21,203.67,203.96,4513.0,204.18,204.21,203.67,203.96,4513.0
2022-05-26 11:00:00,204.13,204.3,203.46,203.62,4925.0,204.13,204.3,203.46,203.62,4925.0
2022-05-26 11:10:00,203.35,203.93,203.19,203.93,10805.0,203.35,203.93,203.19,203.93,10805.0
2022-05-26 11:20:00,203.98,204.34,203.98,204.22,2912.0,203.98,204.34,203.98,204.22,2912.0
2022-05-26 11:30:00,204.2,204.67,204.2,204.42,5445.0,204.2,204.67,204.2,204.42,5445.0
2022-05-26 11:40:00,204.35,204.35,203.46,203.74,1789.0,204.35,204.35,203.46,203.74,1789.0
2022-05-26 11:50:00,203.7,203.71,203.32,203.55,1968.0,203.7,203.71,203.32,203.55,1968.0
2022-05-26 12:00:00,203.66,203.75,203.44,203.44,1466.0,203.66,203.75,203.44,203.44,1466.0
2022-05-26 12:10:00,203.62,203.63,202.83,202.99,8613.0,203.62,203.63,202.83,202.99,8613.0
2022-05-26 12:20:00,202.84,203.5,202.84,203.5,3401.0,202.84,203.5,202.84,203.5,3401.0
2022-05-26 12:30:00,203.63,203.63,203.29,203.45,1696.0,203.63,203.63,203.29,203.45,1696.0
2022-05-26 12:40:00,203.06,203.68,203.06,203.68,4208.0,203.06,203.68,203.06,203.68,4208.0
2022-05-26 12:50:00,203.53,204.01,203.43,204.01,3200.0,203.53,204.01,203.43,204.01,3200.0
2022-05-26 13:00:00,204.02,204.87,203.87,204.86,4190.0,204.02,204.87,203.87,204.86,4190.0
2022-05-26 13:10:00,204.92,205.05,204.52,204.52,2405.0,204.92,205.05,204.52,204.52,2405.0
2022-05-26 13:20:00,204.52,204.63,204.12,204.23,2736.0,204.52,204.63,204.12,204.23,2736.0
2022-05-26 13:30:00,204.31,204.51,204.31,204.48,1451.0,204.31,204.51,204.31,204.48,1451.0
2022-05-26 13:40:00,204.44,204.58,204.37,204.48,1931.0,204.44,204.58,204.37,204.48,1931.0
2022-05-26 13:50:00,204.6,204.67,204.17,204.4,3123.0,204.6,204.67,204.17,204.4,3123.0
2022-05-26 14:00:00,204.38,204.38,204.04,204.04,2499.0,204.38,204.38,204.04,204.04,2499.0
2022-05-26 14:10:00,204.26,204.47,204.1,204.4,1147.0,204.26,204.47,204.1,204.4,1147.0
2022-05-26 14:20:00,204.57,204.81,204.54,204.81,2991.0,204.57,204.81,204.54,204.81,2991.0
2022-05-26 14:30:00,204.93,204.93,204.58,204.86,2339.0,204.93,204.93,204.58,204.86,2339.0
2022-05-26 14:40:00,204.78,205.15,204.78,205.13,2897.0,204.78,205.15,204.78,205.13,2897.0
2022-05-26 14:50:00,205.25,205.61,205.24,205.46,3499.0,205.25,205.61,205.24,205.46,3499.0
2022-05-26 15:00:00,205.41,205.73,205.12,205.59,3321.0,205.41,205.73,205.12,205.59,3321.0
2022-05-26 15:10:00,205.58,205.58,204.94,204.96,5400.0,205.58,205.58,204.94,204.96,5400.0
2022-05-26 15:20:00,204.86,204.86,204.31,204.69,7980.0,204.86,204.86,204.31,204.69,7980.0
2022-05-26 15:30:00,204.65,204.97,204.47,204.58,10843.0,204.65,204.97,204.47,204.58,10843.0
2022-05-26 15:40:00,204.67,205.19,204.66,205.06,3251.0,204.67,205.19,204.66,205.06,3251.0
2022-05-26 15:50:00,205.11,205.41,204.11,204.19,30157.0,205.11,205.41,204.11,204.19,30157.0
2022-05-27 09:30:00,205.26,205.35,203.13,205.35,6725.0,205.26,205.35,203.13,205.35,6725.0
2022-05-27 09:40:00,205.31,205.49,204.75,204.84,4417.0,205.31,205.49,204.75,204.84,4417.0
2022-05-27 09:50:00,205.0,205.52,204.84,205.52,1879.0,205.0,205.52,204.84,205.52,1879.0
2022-05-27 10:00:00,205.34,206.0,205.07,205.9,7293.0,205.34,206.0,205.07,205.9,7293.0
2022-05-27 10:10:00,206.0,206.51,206.0,206.17,7140.0,206.0,206.51,206.0,206.17,7140.0
2022-05-27 10:20:00,206.18,206.65,206.07,206.5,3707.0,206.18,206.65,206.07,206.5,3707.0
2022-05-27 10:30:00,206.6,206.85,206.46,206.64,2200.0,206.6,206.85,206.46,206.64,2200.0
2022-05-27 10:40:00,206.52,206.73,206.19,206.6,5064.0,206.52,206.73,206.19,206.6,5064.0
2022-05-27 10:50:00,206.41,206.46,205.96,206.26,3722.0,206.41,206.46,205.96,206.26,3722.0
2022-05-27 11:00:00,206.0,206.65,205.99,206.52,1731.0,206.0,206.65,205.99,206.52,1731.0
2022-05-27 11:10:00,206.49,207.37,206.47,207.0,4010.0,206.49,207.37,206.47,207.0,4010.0
2022-05-27 11:20:00,206.9,206.91,206.59,206.7,2408.0,206.9,206.91,206.59,206.7,2408.0
2022-05-27 11:30:00,206.63,206.82,206.33,206.69,7025.0,206.63,206.82,206.33,206.69,7025.0
2022-05-27 11:40:00,206.45,206.45,205.13,205.68,28292.0,206.45,206.45,205.13,205.68,28292.0
2022-05-27 11:50:00,205.75,206.04,205.46,205.94,3663.0,205.75,206.04,205.46,205.94,3663.0
2022-05-27 12:00:00,205.95,206.02,205.18,205.48,14036.0,205.95,206.02,205.18,205.48,14036.0
2022-05-27 12:10:00,205.52,205.55,204.8,204.88,33322.0,205.52,205.55,204.8,204.88,33322.0
2022-05-27 12:20:00,204.98,205.07,204.3,204.85,18639.0,204.98,205.07,204.3,204.85,18639.0
2022-05-27 12:30:00,205.03,205.14,204.94,205.02,5405.0,205.03,205.14,204.94,205.02,5405.0
2022-05-27 12:40:00,205.01,205.1,204.85,204.95,6741.0,205.01,205.1,204.85,204.95,6741.0
2022-05-27 12:50:00,204.94,205.28,204.92,205.03,27795.0,204.94,205.28,204.92,205.03,27795.0
2022-05-27 13:00:00,205.03,205.47,204.9,205.3,23188.0,205.03,205.47,204.9,205.3,23188.0
2022-05-27 13:10:00,205.31,205.36,204.75,204.84,12635.0,205.31,205.36,204.75,204.84,12635.0
2022-05-27 13:20:00,204.93,205.16,204.87,205.0,15016.0,204.93,205.16,204.87,205.0,15016.0
2022-05-27 13:30:00,204.94,205.82,204.84,205.52,7449.0,204.94,205.82,204.84,205.52,7449.0
2022-05-27 13:40:00,205.44,205.75,205.03,205.25,11935.0,205.44,205.75,205.03,205.25,11935.0
2022-05-27 13:50:00,205.14,205.27,204.92,205.05,3829.0,205.14,205.27,204.92,205.05,3829.0
2022-05-27 14:00:00,205.06,205.3,205.02,205.25,3534.0,205.06,205.3,205.02,205.25,3534.0
2022-05-27 14:10:00,205.24,205.25,205.01,205.07,3692.0,205.24,205.25,205.01,205.07,3692.0
2022-05-27 14:20:00,205.05,205.1,204.7,204.84,5772.0,205.05,205.1,204.7,204.84,5772.0
2022-05-27 14:30:00,204.98,205.05,204.83,204.91,2907.0,204.98,205.05,204.83,204.91,2907.0
2022-05-27 14:40:00,204.9,205.04,204.72,205.04,3201.0,204.9,205.04,204.72,205.04,3201.0
2022-05-27 14:50:00,205.08,205.12,204.91,205.01,8613.0,205.08,205.12,204.91,205.01,8613.0
2022-05-27 15:00:00,205.05,205.16,204.84,205.05,19891.0,205.05,205.16,204.84,205.05,19891.0
2022-05-27 15:10:00,204.95,205.12,204.86,205.03,6434.0,204.95,205.12,204.86,205.03,6434.0
2022-05-27 15:20:00,205.02,205.26,204.95,204.97,23371.0,205.02,205.26,204.95,204.97,23371.0
2022-05-27 15:30:00,205.0,205.42,205.0,205.23,44084.0,205.0,205.42,205.0,205.23,44084.0
2022-05-27 15:40:00,205.22,205.76,205.13,205.34,31226.0,205.22,205.76,205.13,205.34,31226.0
2022-05-27 15:50:00,205.41,206.2,205.41,206.19,50208.0,205.41,206.2,205.41,206.19,50208.0
2022-05-31 09:30:00,204.78,204.96,202.17,202.63,18036.0,204.78,204.96,202.17,202.63,18036.0
2022-05-31 09:40:00,202.65,202.93,202.05,202.58,10403.0,202.65,202.93,202.05,202.58,10403.0
2022-05-31 09:50:00,202.75,202.75,202.24,202.48,2749.0,202.75,202.75,202.24,202.48,2749.0
2022-05-31 10:00:00,202.14,202.38,201.12,202.11,7179.0,202.14,202.38,201.12,202.11,7179.0
2022-05-31 10:10:00,201.89,202.41,201.88,202.0,13683.0,201.89,202.41,201.88,202.0,13683.0
2022-05-31 10:20:00,202.0,202.39,201.06,201.13,7031.0,202.0,202.39,201.06,201.13,7031.0
2022-05-31 10:30:00,201.01,201.7,200.86,201.34,8524.0,201.01,201.7,200.86,201.34,8524.0
2022-05-31 10:40:00,201.2,201.33,200.5,200.5,8001.0,201.2,201.33,200.5,200.5,8001.0
2022-05-31 10:50:00,200.7,201.8,200.7,201.64,4599.0,200.7,201.8,200.7,201.64,4599.0
2022-05-31 11:00:00,201.7,201.83,200.65,200.89,4146.0,201.7,201.83,200.65,200.89,4146.0
2022-05-31 11:10:00,200.69,201.01,200.68,200.91,2984.0,200.69,201.01,200.68,200.91,2984.0
2022-05-31 11:20:00,200.9,201.43,200.45,201.29,13540.0,200.9,201.43,200.45,201.29,13540.0
2022-05-31 11:30:00,201.15,202.0,201.13,201.85,7030.0,201.15,202.0,201.13,201.85,7030.0
2022-05-31 11:40:00,201.71,202.39,201.62,201.79,9026.0,201.71,202.39,201.62,201.79,9026.0
2022-05-31 11:50:00,201.87,202.21,201.8,202.07,11957.0,201.87,202.21,201.8,202.07,11957.0
2022-05-31 12:00:00,202.07,202.3,201.52,201.67,41834.0,202.07,202.3,201.52,201.67,41834.0
2022-05-31 12:10:00,201.69,201.9,200.86,201.05,48388.0,201.69,201.9,200.86,201.05,48388.0
2022-05-31 12:20:00,201.02,201.11,200.72,201.03,6225.0,201.02,201.11,200.72,201.03,6225.0
2022-05-31 12:30:00,201.05,201.1,200.75,201.1,9694.0,201.05,201.1,200.75,201.1,9694.0
2022-05-31 12:40:00,201.08,201.08,200.67,200.93,7981.0,201.08,201.08,200.67,200.93,7981.0
2022-05-31 12:50:00,200.93,201.06,200.83,200.86,7658.0,200.93,201.06,200.83,200.86,7658.0
2022-05-31 13:00:00,200.94,201.0,200.49,200.95,4127.0,200.94,201.0,200.49,200.95,4127.0
2022-05-31 13:10:00,200.93,200.93,200.51,200.65,3749.0,200.93,200.93,200.51,200.65,3749.0
2022-05-31 13:20:00,200.69,200.75,200.46,200.65,2100.0,200.69,200.75,200.46,200.65,2100.0
2022-05-31 13:30:00,200.63,201.03,200.56,200.78,4645.0,200.63,201.03,200.56,200.78,4645.0
2022-05-31 13:40:00,200.78,200.97,200.64,200.64,3395.0,200.78,200.97,200.64,200.64,3395.0
2022-05-31 13:50:00,200.86,201.23,200.86,201.11,12464.0,200.86,201.23,200.86,201.11,12464.0
2022-05-31 14:00:00,201.05,201.08,200.72,200.85,3847.0,201.05,201.08,200.72,200.85,3847.0
2022-05-31 14:10:00,200.94,201.07,200.8,200.97,10181.0,200.94,201.07,200.8,200.97,10181.0
2022-05-31 14:20:00,201.04,201.04,200.64,200.84,4101.0,201.04,201.04,200.64,200.84,4101.0
2022-05-31 14:30:00,200.88,200.93,200.66,200.93,3252.0,200.88,200.93,200.66,200.93,3252.0
2022-05-31 14:40:00,200.58,200.58,199.83,200.01,12702.0,200.58,200.58,199.83,200.01,12702.0
2022-05-31 14:50:00,199.95,199.95,199.15,199.6,6618.0,199.95,199.95,199.15,199.6,6618.0
2022-05-31 15:00:00,199.53,199.64,199.23,199.64,6232.0,199.53,199.64,199.23,199.64,6232.0
2022-05-31 15:10:00,199.54,199.77,199.23,199.38,13760.0,199.54,199.77,199.23,199.38,13760.0
2022-05-31 15:20:00,199.55,199.85,199.47,199.84,9228.0,199.55,199.85,199.47,199.84,9228.0
2022-05-31 15:30:00,199.91,200.75,199.89,200.71,7815.0,199.91,200.75,199.89,200.71,7815.0
2022-05-31 15:40:00,200.8,200.83,200.35,200.83,12283.0,200.8,200.83,200.35,200.83,12283.0
2022-05-31 15:50:00,200.87,201.57,199.96,199.98,148760.0,200.87,201.57,199.96,199.98,148760.0
2022-06-01 09:30:00,202.0,202.22,200.44,200.5,20399.0,202.0,202.22,200.44,200.5,20399.0
2022-06-01 09:40:00,200.49,200.97,200.0,200.76,37250.0,200.49,200.97,200.0,200.76,37250.0
2022-06-01 09:50:00,200.84,201.2,200.19,200.8,10411.0,200.84,201.2,200.19,200.8,10411.0
2022-06-01 10:00:00,200.78,201.02,199.79,200.07,8305.0,200.78,201.02,199.79,200.07,8305.0
2022-06-01 10:10:00,199.87,200.63,199.74,200.52,5029.0,199.87,200.63,199.74,200.52,5029.0
2022-06-01 10:20:00,200.67,201.12,200.41,200.46,13725.0,200.67,201.12,200.41,200.46,13725.0
2022-06-01 10:30:00,200.43,200.61,200.11,200.28,5537.0,200.43,200.61,200.11,200.28,5537.0
2022-06-01 10:40:00,200.23,200.6,200.16,200.36,5878.0,200.23,200.6,200.16,200.36,5878.0
2022-06-01 10:50:00,200.49,200.58,200.39,200.5,8462.0,200.49,200.58,200.39,200.5,8462.0
2022-06-01 11:00:00,200.38,200.43,200.03,200.14,3540.0,200.38,200.43,200.03,200.14,3540.0
2022-06-01 11:10:00,200.39,200.65,200.0,200.25,8440.0,200.39,200.65,200.0,200.25,8440.0
2022-06-01 11:20:00,200.05,200.15,199.52,199.8,4863.0,200.05,200.15,199.52,199.8,4863.0
2022-06-01 11:30:00,199.78,199.94,199.1,199.2,7661.0,199.78,199.94,199.1,199.2,7661.0
2022-06-01 11:40:00,199.18,199.36,198.93,199.2,3364.0,199.18,199.36,198.93,199.2,3364.0
2022-06-01 11:50:00,199.06,199.73,199.06,199.38,2260.0,199.06,199.73,199.06,199.38,2260.0
2022-06-01 12:00:00,199.39,199.39,198.99,199.04,10626.0,199.39,199.39,198.99,199.04,10626.0
2022-06-01 12:10:00,198.8,199.22,198.52,199.18,5453.0,198.8,199.22,198.52,199.18,5453.0
2022-06-01 12:20:00,199.14,199.16,198.77,198.95,2885.0,199.14,199.16,198.77,198.95,2885.0
2022-06-01 12:30:00,198.95,199.28,198.73,198.97,4396.0,198.95,199.28,198.73,198.97,4396.0
2022-06-01 12:40:00,199.06,199.12,198.51,198.51,5555.0,199.06,199.12,198.51,198.51,5555.0
2022-06-01 12:50:00,198.65,199.02,198.47,198.81,4900.0,198.65,199.02,198.47,198.81,4900.0
2022-06-01 13:00:00,198.99,199.23,198.67,199.16,6179.0,198.99,199.23,198.67,199.16,6179.0
2022-06-01 13:10:00,199.16,199.43,198.95,199.29,5187.0,199.16,199.43,198.95,199.29,5187.0
2022-06-01 13:20:00,199.25,199.73,199.15,199.52,17284.0,199.25,199.73,199.15,199.52,17284.0
2022-06-01 13:30:00,199.46,200.18,199.26,200.06,5249.0,199.46,200.18,199.26,200.06,5249.0
2022-06-01 13:40:00,200.05,200.21,199.84,200.0,17417.0,200.05,200.21,199.84,200.0,17417.0
2022-06-01 13:50:00,199.97,200.0,199.59,199.88,2446.0,199.97,200.0,199.59,199.88,2446.0
2022-06-01 14:00:00,199.72,200.69,199.72,200.6,10303.0,199.72,200.69,199.72,200.6,10303.0
2022-06-01 14:10:00,200.68,201.04,200.6,200.7,3201.0,200.68,201.04,200.6,200.7,3201.0
2022-06-01 14:20:00,200.57,201.37,200.57,200.93,13754.0,200.57,201.37,200.57,200.93,13754.0
2022-06-01 14:30:00,201.0,201.15,200.59,200.74,44589.0,201.0,201.15,200.59,200.74,44589.0
2022-06-01 14:40:00,200.74,201.09,200.5,200.53,21810.0,200.74,201.09,200.5,200.53,21810.0
2022-06-01 14:50:00,200.52,200.55,200.21,200.5,18632.0,200.52,200.55,200.21,200.5,18632.0
2022-06-01 15:00:00,200.5,200.73,200.32,200.73,18041.0,200.5,200.73,200.32,200.73,18041.0
2022-06-01 15:10:00,200.61,201.65,200.61,201.3,18396.0,200.61,201.65,200.61,201.3,18396.0
2022-06-01 15:20:00,201.3,201.4,200.92,201.1,20713.0,201.3,201.4,200.92,201.1,20713.0
2022-06-01 15:30:00,201.09,201.14,200.74,200.84,23634.0,201.09,201.14,200.74,200.84,23634.0
2022-06-01 15:40:00,200.82,201.04,200.4,200.55,25687.0,200.82,201.04,200.4,200.55,25687.0
2022-06-01 15:50:00,200.6,200.79,199.84,199.97,50183.0,200.6,200.79,199.84,199.97,50183.0
2022-06-02 09:30:00,199.33,200.23,195.19,195.88,18905.0,199.33,200.23,195.19,195.88,18905.0
2022-06-02 09:40:00,195.68,196.65,195.28,195.91,16887.0,195.68,196.65,195.28,195.91,16887.0
2022-06-02 09:50:00,195.88,196.28,193.86,193.93,29918.0,195.88,196.28,193.86,193.93,29918.0
2022-06-02 10:00:00,194.28,195.25,193.88,195.15,21123.0,194.28,195.25,193.88,195.15,21123.0
2022-06-02 10:10:00,195.33,196.15,195.12,196.0,12839.0,195.33,196.15,195.12,196.0,12839.0
2022-06-02 10:20:00,196.0,196.0,194.54,195.06,3805.0,196.0,196.0,194.54,195.06,3805.0
2022-06-02 10:30:00,195.1,195.81,195.1,195.62,2840.0,195.1,195.81,195.1,195.62,2840.0
2022-06-02 10:40:00,195.69,196.0,195.18,196.0,6423.0,195.69,196.0,195.18,196.0,6423.0
2022-06-02 10:50:00,195.98,196.8,195.84,196.14,7713.0,195.98,196.8,195.84,196.14,7713.0
2022-06-02 11:00:00,196.27,196.81,195.83,196.5,12073.0,196.27,196.81,195.83,196.5,12073.0
2022-06-02 11:10:00,196.58,197.2,196.49,197.17,3363.0,196.58,197.2,196.49,197.17,3363.0
2022-06-02 11:20:00,197.01,197.12,196.41,196.41,4692.0,197.01,197.12,196.41,196.41,4692.0
2022-06-02 11:30:00,196.58,197.67,196.52,197.67,6189.0,196.58,197.67,196.52,197.67,6189.0
2022-06-02 11:40:00,197.73,198.98,197.65,198.58,7949.0,197.73,198.98,197.65,198.58,7949.0
2022-06-02 11:50:00,198.75,198.99,198.64,198.7,1100.0,198.75,198.99,198.64,198.7,1100.0
2022-06-02 12:00:00,198.44,198.65,198.18,198.47,8902.0,198.44,198.65,198.18,198.47,8902.0
2022-06-02 12:10:00,198.33,198.65,198.22,198.5,3288.0,198.33,198.65,198.22,198.5,3288.0
2022-06-02 12:20:00,198.45,199.32,198.43,199.32,2262.0,198.45,199.32,198.43,199.32,2262.0
2022-06-02 12:30:00,199.36,199.38,198.67,198.8,8502.0,199.36,199.38,198.67,198.8,8502.0
2022-06-02 12:40:00,198.86,198.97,198.35,198.71,2695.0,198.86,198.97,198.35,198.71,2695.0
2022-06-02 12:50:00,198.65,198.87,198.41,198.42,5562.0,198.65,198.87,198.41,198.42,5562.0
2022-06-02 13:00:00,198.62,198.82,198.22,198.3,4049.0,198.62,198.82,198.22,198.3,4049.0
2022-06-02 13:10:00,198.3,198.4,198.14,198.2,2633.0,198.3,198.4,198.14,198.2,2633.0
2022-06-02 13:20:00,198.23,198.24,197.61,197.7,5129.0,198.23,198.24,197.61,197.7,5129.0
2022-06-02 13:30:00,197.62,198.25,197.52,198.2,9603.0,197.62,198.25,197.52,198.2,9603.0
2022-06-02 13:40:00,198.12,198.29,197.66,198.15,7266.0,198.12,198.29,197.66,198.15,7266.0
2022-06-02 13:50:00,198.12,198.14,197.69,197.93,4361.0,198.12,198.14,197.69,197.93,4361.0
2022-06-02 14:00:00,197.76,198.22,197.74,197.99,8132.0,197.76,198.22,197.74,197.99,8132.0
2022-06-02 14:10:00,198.02,198.1,197.71,197.74,7378.0,198.02,198.1,197.71,197.74,7378.0
2022-06-02 14:20:00,197.72,197.72,196.83,196.93,56589.0,197.72,197.72,196.83,196.93,56589.0
2022-06-02 14:30:00,196.93,197.05,196.11,196.33,50970.0,196.93,197.05,196.11,196.33,50970.0
2022-06-02 14:40:00,196.31,196.48,195.71,195.88,32077.0,196.31,196.48,195.71,195.88,32077.0
2022-06-02 14:50:00,195.9,196.95,195.8,196.0,28622.0,195.9,196.95,195.8,196.0,28622.0
2022-06-02 15:00:00,195.98,196.11,195.17,195.18,49102.0,195.98,196.11,195.17,195.18,49102.0
2022-06-02 15:10:00,195.18,195.73,194.96,195.63,64225.0,195.18,195.73,194.96,195.63,64225.0
2022-06-02 15:20:00,195.76,196.82,195.68,196.82,11163.0,195.76,196.82,195.68,196.82,11163.0
2022-06-02 15:30:00,196.75,197.4,196.75,197.22,10615.0,196.75,197.4,196.75,197.22,10615.0
2022-06-02 15:40:00,197.33,198.0,197.3,197.88,14499.0,197.33,198.0,197.3,197.88,14499.0
2022-06-02 15:50:00,197.84,198.67,197.77,198.43,47932.0,197.84,198.67,197.77,198.43,47932.0
2022-06-03 09:30:00,198.1,199.29,197.84,199.0,19459.0,198.1,199.29,197.84,199.0,19459.0
2022-06-03 09:40:00,198.94,199.61,198.21,199.28,3957.0,198.94,199.61,198.21,199.28,3957.0
2022-06-03 09:50:00,199.4,199.83,198.0,199.83,4654.0,199.4,199.83,198.0,199.83,4654.0
2022-06-03 10:00:00,199.82,200.95,199.82,200.56,6268.0,199.82,200.95,199.82,200.56,6268.0
2022-06-03 10:10:00,200.55,200.94,200.37,200.94,5896.0,200.55,200.94,200.37,200.94,5896.0
2022-06-03 10:20:00,200.8,202.0,200.28,201.88,13465.0,200.8,202.0,200.28,201.88,13465.0
2022-06-03 10:30:00,201.91,202.5,201.55,202.17,12924.0,201.91,202.5,201.55,202.17,12924.0
2022-06-03 10:40:00,202.16,202.92,202.0,202.92,9675.0,202.16,202.92,202.0,202.92,9675.0
2022-06-03 10:50:00,203.0,203.45,202.95,202.96,22926.0,203.0,203.45,202.95,202.96,22926.0
2022-06-03 11:00:00,203.02,203.02,201.98,202.16,6275.0,203.02,203.02,201.98,202.16,6275.0
2022-06-03 11:10:00,202.28,202.86,202.14,202.51,6936.0,202.28,202.86,202.14,202.51,6936.0
2022-06-03 11:20:00,202.34,203.04,202.09,202.61,12415.0,202.34,203.04,202.09,202.61,12415.0
2022-06-03 11:30:00,202.59,203.0,202.07,202.84,8742.0,202.59,203.0,202.07,202.84,8742.0
2022-06-03 11:40:00,202.86,203.0,202.59,202.9,4420.0,202.86,203.0,202.59,202.9,4420.0
2022-06-03 11:50:00,202.9,202.99,202.16,202.74,4652.0,202.9,202.99,202.16,202.74,4652.0
2022-06-03 12:00:00,202.81,203.23,202.76,202.85,4415.0,202.81,203.23,202.76,202.85,4415.0
2022-06-03 12:10:00,202.78,203.06,202.56,202.56,3454.0,202.78,203.06,202.56,202.56,3454.0
2022-06-03 12:20:00,202.58,203.32,202.57,203.3,2771.0,202.58,203.32,202.57,203.3,2771.0
2022-06-03 12:30:00,203.22,203.53,202.99,203.41,3101.0,203.22,203.53,202.99,203.41,3101.0
2022-06-03 12:40:00,203.38,203.49,203.07,203.49,1325.0,203.38,203.49,203.07,203.49,1325.0
2022-06-03 12:50:00,203.38,203.8,203.18,203.8,2670.0,203.38,203.8,203.18,203.8,2670.0
2022-06-03 13:00:00,203.86,204.64,203.84,204.21,4706.0,203.86,204.64,203.84,204.21,4706.0
2022-06-03 13:10:00,204.31,204.39,203.62,203.96,4885.0,204.31,204.39,203.62,203.96,4885.0
2022-06-03 13:20:00,204.0,204.37,203.98,204.25,2047.0,204.0,204.37,203.98,204.25,2047.0
2022-06-03 13:30:00,204.23,204.28,203.59,203.84,5479.0,204.23,204.28,203.59,203.84,5479.0
2022-06-03 13:40:00,203.63,203.63,202.92,203.45,4544.0,203.63,203.63,202.92,203.45,4544.0
2022-06-03 13:50:00,203.44,203.44,202.83,202.92,7696.0,203.44,203.44,202.83,202.92,7696.0
2022-06-03 14:00:00,202.86,202.96,202.52,202.67,4291.0,202.86,202.96,202.52,202.67,4291.0
2022-06-03 14:10:00,202.73,202.88,202.39,202.62,6484.0,202.73,202.88,202.39,202.62,6484.0
2022-06-03 14:20:00,202.62,202.62,202.24,202.5,5848.0,202.62,202.62,202.24,202.5,5848.0
2022-06-03 14:30:00,202.5,202.6,201.67,201.75,6743.0,202.5,202.6,201.67,201.75,6743.0
2022-06-03 14:40:00,201.79,202.08,201.68,201.92,4902.0,201.79,202.08,201.68,201.92,4902.0
2022-06-03 14:50:00,201.86,201.97,201.57,201.73,5673.0,201.86,201.97,201.57,201.73,5673.0
2022-06-03 15:00:00,201.83,201.84,200.25,200.97,51336.0,201.83,201.84,200.25,200.97,51336.0
2022-06-03 15:10:00,200.96,201.21,200.05,200.4,8711.0,200.96,201.21,200.05,200.4,8711.0
2022-06-03 15:20:00,200.49,200.55,199.73,200.25,17400.0,200.49,200.55,199.73,200.25,17400.0
2022-06-03 15:30:00,200.34,200.57,200.1,200.34,11221.0,200.34,200.57,200.1,200.34,11221.0
2022-06-03 15:40:00,200.35,200.39,199.46,199.59,16740.0,200.35,200.39,199.46,199.59,16740.0
2022-06-03 15:50:00,199.44,200.69,199.4,200.65,61892.0,199.44,200.69,199.4,200.65,61892.0
2022-06-06 09:30:00,203.42,203.54,202.0,202.19,11555.0,203.42,203.54,202.0,202.19,11555.0
2022-06-06 09:40:00,202.0,202.73,201.33,201.48,8176.0,202.0,202.73,201.33,201.48,8176.0
2022-06-06 09:50:00,201.72,201.75,201.17,201.74,6934.0,201.72,201.75,201.17,201.74,6934.0
2022-06-06 10:00:00,201.47,202.12,201.41,201.59,5996.0,201.47,202.12,201.41,201.59,5996.0
2022-06-06 10:10:00,201.49,202.33,201.39,202.33,2550.0,201.49,202.33,201.39,202.33,2550.0
2022-06-06 10:20:00,202.3,202.53,202.09,202.42,3191.0,202.3,202.53,202.09,202.42,3191.0
2022-06-06 10:30:00,202.52,202.89,202.36,202.44,5747.0,202.52,202.89,202.36,202.44,5747.0
2022-06-06 10:40:00,202.39,202.39,201.9,202.05,3705.0,202.39,202.39,201.9,202.05,3705.0
2022-06-06 10:50:00,201.86,201.87,201.29,201.49,4426.0,201.86,201.87,201.29,201.49,4426.0
2022-06-06 11:00:00,201.37,201.46,200.6,200.71,3004.0,201.37,201.46,200.6,200.71,3004.0
2022-06-06 11:10:00,200.44,200.5,199.37,199.37,4435.0,200.44,200.5,199.37,199.37,4435.0
2022-06-06 11:20:00,199.46,199.46,199.14,199.28,4195.0,199.46,199.46,199.14,199.28,4195.0
2022-06-06 11:30:00,199.15,199.38,198.86,199.28,5679.0,199.15,199.38,198.86,199.28,5679.0
2022-06-06 11:40:00,199.23,199.87,199.16,199.55,4028.0,199.23,199.87,199.16,199.55,4028.0
2022-06-06 11:50:00,199.45,199.45,198.92,198.92,2298.0,199.45,199.45,198.92,198.92,2298.0
2022-06-06 12:00:00,198.99,198.99,197.79,197.79,6078.0,198.99,198.99,197.79,197.79,6078.0
2022-06-06 12:10:00,197.65,198.21,197.57,198.19,5657.0,197.65,198.21,197.57,198.19,5657.0
2022-06-06 12:20:00,198.2,198.2,197.32,197.32,7446.0,198.2,198.2,197.32,197.32,7446.0
2022-06-06 12:30:00,197.32,197.57,196.94,197.1,9698.0,197.32,197.57,196.94,197.1,9698.0
2022-06-06 12:40:00,197.13,197.13,196.51,196.52,15314.0,197.13,197.13,196.51,196.52,15314.0
2022-06-06 12:50:00,196.45,196.8,196.3,196.5,5163.0,196.45,196.8,196.3,196.5,5163.0
2022-06-06 13:00:00,196.52,196.6,196.19,196.46,4932.0,196.52,196.6,196.19,196.46,4932.0
2022-06-06 13:10:00,196.65,196.8,196.3,196.49,4258.0,196.65,196.8,196.3,196.49,4258.0
2022-06-06 13:20:00,196.32,196.56,196.22,196.51,3729.0,196.32,196.56,196.22,196.51,3729.0
2022-06-06 13:30:00,196.5,197.5,196.4,196.46,38212.0,196.5,197.5,196.4,196.46,38212.0
2022-06-06 13:40:00,197.06,198.32,197.06,198.32,6660.0,197.06,198.32,197.06,198.32,6660.0
2022-06-06 13:50:00,198.46,198.58,198.09,198.16,4000.0,198.46,198.58,198.09,198.16,4000.0
2022-06-06 14:00:00,198.2,198.59,197.55,197.82,9920.0,198.2,198.59,197.55,197.82,9920.0
2022-06-06 14:10:00,197.69,197.8,197.44,197.77,4801.0,197.69,197.8,197.44,197.77,4801.0
2022-06-06 14:20:00,197.72,197.72,196.94,197.11,6400.0,197.72,197.72,196.94,197.11,6400.0
2022-06-06 14:30:00,196.99,197.11,196.34,196.5,11139.0,196.99,197.11,196.34,196.5,11139.0
2022-06-06 14:40:00,196.62,196.8,196.28,196.39,8551.0,196.62,196.8,196.28,196.39,8551.0
2022-06-06 14:50:00,196.19,196.28,195.87,196.13,7443.0,196.19,196.28,195.87,196.13,7443.0
2022-06-06 15:00:00,196.01,196.29,195.71,196.13,6241.0,196.01,196.29,195.71,196.13,6241.0
2022-06-06 15:10:00,196.15,196.24,195.81,196.18,9035.0,196.15,196.24,195.81,196.18,9035.0
2022-06-06 15:20:00,196.24,196.45,195.96,196.08,8312.0,196.24,196.45,195.96,196.08,8312.0
2022-06-06 15:30:00,195.96,196.71,195.91,196.68,8419.0,195.96,196.71,195.91,196.68,8419.0
2022-06-06 15:40:00,196.6,197.14,196.6,196.85,7651.0,196.6,197.14,196.6,196.85,7651.0
2022-06-06 15:50:00,197.0,197.5,196.85,197.08,54067.0,197.0,197.5,196.85,197.08,54067.0
2022-06-07 09:30:00,195.76,197.16,195.48,196.94,13700.0,195.76,197.16,195.48,196.94,13700.0
2022-06-07 09:40:00,196.87,197.31,196.76,197.22,11328.0,196.87,197.31,196.76,197.22,11328.0
2022-06-07 09:50:00,197.17,198.18,196.78,196.82,13684.0,197.17,198.18,196.78,196.82,13684.0
2022-06-07 10:00:00,196.98,197.53,196.54,196.66,4926.0,196.98,197.53,196.54,196.66,4926.0
2022-06-07 10:10:00,196.72,197.74,196.59,197.29,5327.0,196.72,197.74,196.59,197.29,5327.0
2022-06-07 10:20:00,197.4,198.38,197.26,198.03,8687.0,197.4,198.38,197.26,198.03,8687.0
2022-06-07 10:30:00,197.84,198.41,197.6,198.4,4374.0,197.84,198.41,197.6,198.4,4374.0
2022-06-07 10:40:00,198.27,199.41,198.22,198.87,10139.0,198.27,199.41,198.22,198.87,10139.0
2022-06-07 10:50:00,198.9,198.99,198.28,198.31,8292.0,198.9,198.99,198.28,198.31,8292.0
2022-06-07 11:00:00,198.35,198.63,197.91,198.01,9797.0,198.35,198.63,197.91,198.01,9797.0
2022-06-07 11:10:00,198.09,198.48,197.78,198.48,6416.0,198.09,198.48,197.78,198.48,6416.0
2022-06-07 11:20:00,198.45,198.66,197.9,197.94,6882.0,198.45,198.66,197.9,197.94,6882.0
2022-06-07 11:30:00,197.8,198.03,197.59,198.03,3501.0,197.8,198.03,197.59,198.03,3501.0
2022-06-07 11:40:00,198.14,198.39,198.0,198.0,20600.0,198.14,198.39,198.0,198.0,20600.0
2022-06-07 11:50:00,197.98,198.26,197.75,198.25,5549.0,197.98,198.26,197.75,198.25,5549.0
2022-06-07 12:00:00,198.23,198.39,197.88,198.39,4386.0,198.23,198.39,197.88,198.39,4386.0
2022-06-07 12:10:00,198.45,198.56,198.16,198.56,4651.0,198.45,198.56,198.16,198.56,4651.0
2022-06-07 12:20:00,198.72,199.21,198.72,199.06,2663.0,198.72,199.21,198.72,199.06,2663.0
2022-06-07 12:30:00,198.96,199.37,198.96,199.27,2610.0,198.96,199.37,198.96,199.27,2610.0
2022-06-07 12:40:00,199.31,199.45,199.06,199.06,2505.0,199.31,199.45,199.06,199.06,2505.0
2022-06-07 12:50:00,198.92,199.93,198.91,199.93,22702.0,198.92,199.93,198.91,199.93,22702.0
2022-06-07 13:00:00,199.93,200.25,199.5,199.59,5737.0,199.93,200.25,199.5,199.59,5737.0
2022-06-07 13:10:00,199.54,200.08,199.27,200.06,3223.0,199.54,200.08,199.27,200.06,3223.0
2022-06-07 13:20:00,199.99,200.0,199.15,199.3,3594.0,199.99,200.0,199.15,199.3,3594.0
2022-06-07 13:30:00,199.43,199.72,199.35,199.55,2304.0,199.43,199.72,199.35,199.55,2304.0
2022-06-07 13:40:00,199.55,199.83,199.39,199.55,3486.0,199.55,199.83,199.39,199.55,3486.0
2022-06-07 13:50:00,199.58,199.68,199.49,199.62,2833.0,199.58,199.68,199.49,199.62,2833.0
2022-06-07 14:00:00,199.68,200.23,199.68,200.22,3694.0,199.68,200.23,199.68,200.22,3694.0
2022-06-07 14:10:00,200.3,200.45,200.19,200.2,2732.0,200.3,200.45,200.19,200.2,2732.0
2022-06-07 14:20:00,200.16,200.22,200.02,200.14,4343.0,200.16,200.22,200.02,200.14,4343.0
2022-06-07 14:30:00,200.19,200.66,200.09,200.38,7756.0,200.19,200.66,200.09,200.38,7756.0
2022-06-07 14:40:00,200.31,200.36,199.84,199.92,7315.0,200.31,200.36,199.84,199.92,7315.0
2022-06-07 14:50:00,199.94,200.49,199.94,200.49,2488.0,199.94,200.49,199.94,200.49,2488.0
2022-06-07 15:00:00,200.6,200.9,200.56,200.64,4559.0,200.6,200.9,200.56,200.64,4559.0
2022-06-07 15:10:00,200.57,200.89,200.49,200.82,3323.0,200.57,200.89,200.49,200.82,3323.0
2022-06-07 15:20:00,200.88,201.17,200.83,200.98,9996.0,200.88,201.17,200.83,200.98,9996.0
2022-06-07 15:30:00,200.95,201.3,200.89,201.22,7602.0,200.95,201.3,200.89,201.22,7602.0
2022-06-07 15:40:00,201.22,201.28,200.67,201.0,10500.0,201.22,201.28,200.67,201.0,10500.0
2022-06-07 15:50:00,200.93,201.47,200.92,201.06,38566.0,200.93,201.47,200.92,201.06,38566.0
2022-06-08 09:30:00,201.08,201.94,200.0,201.94,27432.0,201.08,201.94,200.0,201.94,27432.0
2022-06-08 09:40:00,201.65,203.48,201.14,203.36,3636.0,201.65,203.48,201.14,203.36,3636.0
2022-06-08 09:50:00,203.41,203.52,202.66,203.22,6951.0,203.41,203.52,202.66,203.22,6951.0
2022-06-08 10:00:00,203.07,203.51,202.95,203.04,4371.0,203.07,203.51,202.95,203.04,4371.0
2022-06-08 10:10:00,202.92,203.0,202.64,203.0,2343.0,202.92,203.0,202.64,203.0,2343.0
2022-06-08 10:20:00,202.94,203.14,202.0,202.75,7524.0,202.94,203.14,202.0,202.75,7524.0
2022-06-08 10:30:00,202.55,202.88,202.54,202.81,1278.0,202.55,202.88,202.54,202.81,1278.0
2022-06-08 10:40:00,202.84,203.47,202.84,203.44,2891.0,202.84,203.47,202.84,203.44,2891.0
2022-06-08 10:50:00,203.55,203.62,203.22,203.24,4599.0,203.55,203.62,203.22,203.24,4599.0
2022-06-08 11:00:00,203.17,203.96,202.92,203.91,20175.0,203.17,203.96,202.92,203.91,20175.0
2022-06-08 11:10:00,203.9,204.25,203.79,203.91,3362.0,203.9,204.25,203.79,203.91,3362.0
2022-06-08 11:20:00,204.01,204.39,203.68,204.39,8817.0,204.01,204.39,203.68,204.39,8817.0
2022-06-08 11:30:00,204.28,204.31,203.94,203.96,3699.0,204.28,204.31,203.94,203.96,3699.0
2022-06-08 11:40:00,203.98,207.95,203.9,207.64,272172.0,203.98,207.95,203.9,207.64,272172.0
2022-06-08 11:50:00,207.65,208.49,206.99,207.73,70511.0,207.65,208.49,206.99,207.73,70511.0
2022-06-08 12:00:00,207.49,208.35,206.71,207.84,34066.0,207.49,208.35,206.71,207.84,34066.0
2022-06-08 12:10:00,207.84,207.84,206.72,206.72,14782.0,207.84,207.84,206.72,206.72,14782.0
2022-06-08 12:20:00,206.73,206.87,205.98,206.8,45195.0,206.73,206.87,205.98,206.8,45195.0
2022-06-08 12:30:00,206.96,206.98,206.21,206.21,20133.0,206.96,206.98,206.21,206.21,20133.0
2022-06-08 12:40:00,206.33,206.93,206.0,206.93,14445.0,206.33,206.93,206.0,206.93,14445.0
2022-06-08 12:50:00,206.84,207.62,206.7,207.5,9417.0,206.84,207.62,206.7,207.5,9417.0
2022-06-08 13:00:00,207.35,207.39,207.01,207.26,4006.0,207.35,207.39,207.01,207.26,4006.0
2022-06-08 13:10:00,207.17,207.2,206.2,206.84,13246.0,207.17,207.2,206.2,206.84,13246.0
2022-06-08 13:20:00,206.89,206.93,205.56,205.65,6296.0,206.89,206.93,205.56,205.65,6296.0
2022-06-08 13:30:00,205.61,205.61,204.31,204.4,5661.0,205.61,205.61,204.31,204.4,5661.0
2022-06-08 13:40:00,204.43,205.19,204.43,204.78,8423.0,204.43,205.19,204.43,204.78,8423.0
2022-06-08 13:50:00,204.73,204.78,204.01,204.6,20533.0,204.73,204.78,204.01,204.6,20533.0
2022-06-08 14:00:00,204.82,205.1,204.52,204.52,8886.0,204.82,205.1,204.52,204.52,8886.0
2022-06-08 14:10:00,204.69,205.02,204.61,204.7,5311.0,204.69,205.02,204.61,204.7,5311.0
2022-06-08 14:20:00,204.81,205.1,204.65,204.69,4235.0,204.81,205.1,204.65,204.69,4235.0
2022-06-08 14:30:00,204.69,204.97,204.44,204.88,6865.0,204.69,204.97,204.44,204.88,6865.0
2022-06-08 14:40:00,204.91,205.39,204.9,205.15,10635.0,204.91,205.39,204.9,205.15,10635.0
2022-06-08 14:50:00,205.13,205.39,205.13,205.3,5537.0,205.13,205.39,205.13,205.3,5537.0
2022-06-08 15:00:00,205.26,205.51,205.08,205.44,6762.0,205.26,205.51,205.08,205.44,6762.0
2022-06-08 15:10:00,205.39,206.16,205.39,205.93,9245.0,205.39,206.16,205.39,205.93,9245.0
2022-06-08 15:20:00,205.89,206.36,205.89,206.17,10143.0,205.89,206.36,205.89,206.17,10143.0
2022-06-08 15:30:00,206.17,206.27,205.71,205.81,15398.0,206.17,206.27,205.71,205.81,15398.0
2022-06-08 15:40:00,205.93,206.36,205.83,206.19,19948.0,205.93,206.36,205.83,206.19,19948.0
2022-06-08 15:50:00,206.19,206.77,205.99,206.75,62291.0,206.19,206.77,205.99,206.75,62291.0
2022-06-09 09:30:00,205.98,206.53,204.21,204.36,47864.0,205.98,206.53,204.21,204.36,47864.0
2022-06-09 09:40:00,204.79,205.93,204.59,205.29,5286.0,204.79,205.93,204.59,205.29,5286.0
2022-06-09 09:50:00,205.57,206.39,205.36,205.37,4038.0,205.57,206.39,205.36,205.37,4038.0
2022-06-09 10:00:00,205.52,205.57,204.58,204.75,7337.0,205.52,205.57,204.58,204.75,7337.0
2022-06-09 10:10:00,204.65,205.4,204.29,205.16,7758.0,204.65,205.4,204.29,205.16,7758.0
2022-06-09 10:20:00,205.26,205.42,204.48,204.73,5521.0,205.26,205.42,204.48,204.73,5521.0
2022-06-09 10:30:00,204.91,205.17,204.58,204.9,3100.0,204.91,205.17,204.58,204.9,3100.0
2022-06-09 10:40:00,204.97,204.97,204.09,204.23,3500.0,204.97,204.97,204.09,204.23,3500.0
2022-06-09 10:50:00,204.11,204.29,203.82,204.07,5097.0,204.11,204.29,203.82,204.07,5097.0
2022-06-09 11:00:00,204.0,204.19,203.45,203.82,4616.0,204.0,204.19,203.45,203.82,4616.0
2022-06-09 11:10:00,203.85,203.96,203.32,203.48,3806.0,203.85,203.96,203.32,203.48,3806.0
2022-06-09 11:20:00,203.47,203.74,203.23,203.27,5315.0,203.47,203.74,203.23,203.27,5315.0
2022-06-09 11:30:00,203.16,203.52,202.96,203.28,4720.0,203.16,203.52,202.96,203.28,4720.0
2022-06-09 11:40:00,203.4,203.82,203.16,203.16,3314.0,203.4,203.82,203.16,203.16,3314.0
2022-06-09 11:50:00,203.07,203.63,203.06,203.51,2138.0,203.07,203.63,203.06,203.51,2138.0
2022-06-09 12:00:00,203.41,203.53,203.07,203.13,4525.0,203.41,203.53,203.07,203.13,4525.0
2022-06-09 12:10:00,203.03,203.5,202.83,203.5,4600.0,203.03,203.5,202.83,203.5,4600.0
2022-06-09 12:20:00,203.38,203.93,203.35,203.93,6710.0,203.38,203.93,203.35,203.93,6710.0
2022-06-09 12:30:00,203.98,204.78,203.97,204.39,6058.0,203.98,204.78,203.97,204.39,6058.0
2022-06-09 12:40:00,204.16,204.18,203.9,204.13,1018.0,204.16,204.18,203.9,204.13,1018.0
2022-06-09 12:50:00,203.97,204.23,203.74,204.2,2749.0,203.97,204.23,203.74,204.2,2749.0
2022-06-09 13:00:00,204.31,204.4,204.02,204.31,900.0,204.31,204.4,204.02,204.31,900.0
2022-06-09 13:10:00,204.28,204.52,204.12,204.14,1500.0,204.28,204.52,204.12,204.14,1500.0
2022-06-09 13:20:00,204.16,204.56,204.09,204.47,4663.0,204.16,204.56,204.09,204.47,4663.0
2022-06-09 13:30:00,204.42,204.45,204.17,204.41,3430.0,204.42,204.45,204.17,204.41,3430.0
2022-06-09 13:40:00,204.51,204.88,204.44,204.88,7954.0,204.51,204.88,204.44,204.88,7954.0
2022-06-09 13:50:00,204.98,205.38,204.98,205.34,3377.0,204.98,205.38,204.98,205.34,3377.0
2022-06-09 14:00:00,205.24,205.24,204.86,205.1,5885.0,205.24,205.24,204.86,205.1,5885.0
2022-06-09 14:10:00,205.14,205.3,205.08,205.16,2366.0,205.14,205.3,205.08,205.16,2366.0
2022-06-09 14:20:00,205.27,205.35,204.67,204.7,3408.0,205.27,205.35,204.67,204.7,3408.0
2022-06-09 14:30:00,204.56,204.56,204.11,204.23,3401.0,204.56,204.56,204.11,204.23,3401.0
2022-06-09 14:40:00,204.17,204.74,204.16,204.56,4500.0,204.17,204.74,204.16,204.56,4500.0
2022-06-09 14:50:00,204.61,204.64,204.09,204.09,4384.0,204.61,204.64,204.09,204.09,4384.0
2022-06-09 15:00:00,204.08,204.08,203.56,203.61,4763.0,204.08,204.08,203.56,203.61,4763.0
2022-06-09 15:10:00,203.75,203.87,203.62,203.77,6021.0,203.75,203.87,203.62,203.77,6021.0
2022-06-09 15:20:00,203.7,203.92,203.49,203.49,4038.0,203.7,203.92,203.49,203.49,4038.0
2022-06-09 15:30:00,203.51,204.22,203.4,204.22,19960.0,203.51,204.22,203.4,204.22,19960.0
2022-06-09 15:40:00,204.13,204.13,202.83,202.89,15498.0,204.13,204.13,202.83,202.89,15498.0
2022-06-09 15:50:00,202.78,202.85,202.18,202.27,42641.0,202.78,202.85,202.18,202.27,42641.0
2022-06-10 09:30:00,199.69,200.26,197.45,198.3,16460.0,199.69,200.26,197.45,198.3,16460.0
2022-06-10 09:40:00,197.94,198.31,197.12,197.76,18373.0,197.94,198.31,197.12,197.76,18373.0
2022-06-10 09:50:00,197.66,198.06,197.17,197.57,8291.0,197.66,198.06,197.17,197.57,8291.0
2022-06-10 10:00:00,197.53,197.67,196.34,196.6,21701.0,197.53,197.67,196.34,196.6,21701.0
2022-06-10 10:10:00,196.54,196.54,195.95,196.23,6747.0,196.54,196.54,195.95,196.23,6747.0
2022-06-10 10:20:00,196.25,196.59,196.18,196.3,8863.0,196.25,196.59,196.18,196.3,8863.0
2022-06-10 10:30:00,196.25,197.07,196.04,197.0,8633.0,196.25,197.07,196.04,197.0,8633.0
2022-06-10 10:40:00,196.94,197.36,196.47,197.36,4600.0,196.94,197.36,196.47,197.36,4600.0
2022-06-10 10:50:00,197.3,197.43,197.04,197.27,5795.0,197.3,197.43,197.04,197.27,5795.0
2022-06-10 11:00:00,197.3,197.3,196.9,197.03,3771.0,197.3,197.3,196.9,197.03,3771.0
2022-06-10 11:10:00,197.17,197.75,197.06,197.74,6077.0,197.17,197.75,197.06,197.74,6077.0
2022-06-10 11:20:00,197.83,197.83,197.12,197.18,4811.0,197.83,197.83,197.12,197.18,4811.0
2022-06-10 11:30:00,197.19,197.19,196.18,196.21,7329.0,197.19,197.19,196.18,196.21,7329.0
2022-06-10 11:40:00,196.21,197.14,196.17,196.91,5566.0,196.21,197.14,196.17,196.91,5566.0
2022-06-10 11:50:00,196.92,197.23,196.76,197.13,4539.0,196.92,197.23,196.76,197.13,4539.0
2022-06-10 12:00:00,197.0,197.16,196.81,197.13,4402.0,197.0,197.16,196.81,197.13,4402.0
2022-06-10 12:10:00,196.99,197.05,195.94,196.03,30730.0,196.99,197.05,195.94,196.03,30730.0
2022-06-10 12:20:00,196.05,196.42,196.0,196.3,12600.0,196.05,196.42,196.0,196.3,12600.0
2022-06-10 12:30:00,196.49,196.79,195.96,196.79,21065.0,196.49,196.79,195.96,196.79,21065.0
2022-06-10 12:40:00,196.93,197.41,196.86,197.13,14203.0,196.93,197.41,196.86,197.13,14203.0
2022-06-10 12:50:00,197.03,197.23,196.97,197.18,4086.0,197.03,197.23,196.97,197.18,4086.0
2022-06-10 13:00:00,197.02,197.04,196.46,196.69,3119.0,197.02,197.04,196.46,196.69,3119.0
2022-06-10 13:10:00,196.77,197.2,196.48,197.2,5671.0,196.77,197.2,196.48,197.2,5671.0
2022-06-10 13:20:00,197.08,197.08,196.74,196.95,3880.0,197.08,197.08,196.74,196.95,3880.0
2022-06-10 13:30:00,196.98,197.41,196.82,197.32,5836.0,196.98,197.41,196.82,197.32,5836.0
2022-06-10 13:40:00,197.26,197.99,197.16,197.99,6925.0,197.26,197.99,197.16,197.99,6925.0
2022-06-10 13:50:00,198.05,198.1,197.27,197.49,5430.0,198.05,198.1,197.27,197.49,5430.0
2022-06-10 14:00:00,197.33,197.33,196.88,197.04,14339.0,197.33,197.33,196.88,197.04,14339.0
2022-06-10 14:10:00,197.18,197.18,196.63,196.79,10920.0,197.18,197.18,196.63,196.79,10920.0
2022-06-10 14:20:00,196.75,196.9,196.28,196.29,7885.0,196.75,196.9,196.28,196.29,7885.0
2022-06-10 14:30:00,196.43,197.13,196.43,196.78,7427.0,196.43,197.13,196.43,196.78,7427.0
2022-06-10 14:40:00,196.69,196.93,196.4,196.93,4999.0,196.69,196.93,196.4,196.93,4999.0
2022-06-10 14:50:00,196.99,197.7,196.87,197.49,6085.0,196.99,197.7,196.87,197.49,6085.0
2022-06-10 15:00:00,197.5,197.58,197.06,197.3,7620.0,197.5,197.58,197.06,197.3,7620.0
2022-06-10 15:10:00,197.24,197.94,197.24,197.86,8795.0,197.24,197.94,197.24,197.86,8795.0
2022-06-10 15:20:00,197.82,198.26,197.37,197.97,9475.0,197.82,198.26,197.37,197.97,9475.0
2022-06-10 15:30:00,197.82,198.17,197.58,198.17,20295.0,197.82,198.17,197.58,198.17,20295.0
2022-06-10 15:40:00,198.19,198.21,197.66,197.95,31349.0,198.19,198.21,197.66,197.95,31349.0
2022-06-10 15:50:00,197.93,198.43,197.35,197.5,81660.0,197.93,198.43,197.35,197.5,81660.0
2022-06-13 09:30:00,193.99,195.46,193.42,193.61,17403.0,193.99,195.46,193.42,193.61,17403.0
2022-06-13 09:40:00,193.45,194.11,193.01,193.6,8009.0,193.45,194.11,193.01,193.6,8009.0
2022-06-13 09:50:00,193.55,193.92,193.18,193.8,4463.0,193.55,193.92,193.18,193.8,4463.0
2022-06-13 10:00:00,193.68,193.68,192.5,192.5,13589.0,193.68,193.68,192.5,192.5,13589.0
2022-06-13 10:10:00,192.53,192.78,192.0,192.14,6998.0,192.53,192.78,192.0,192.14,6998.0
2022-06-13 10:20:00,192.01,192.63,191.92,192.63,5135.0,192.01,192.63,191.92,192.63,5135.0
2022-06-13 10:30:00,192.67,193.03,192.32,192.64,8761.0,192.67,193.03,192.32,192.64,8761.0
2022-06-13 10:40:00,192.5,192.7,192.35,192.55,6186.0,192.5,192.7,192.35,192.55,6186.0
2022-06-13 10:50:00,192.58,193.29,192.55,193.28,4105.0,192.58,193.29,192.55,193.28,4105.0
2022-06-13 11:00:00,192.92,193.17,192.45,192.5,3063.0,192.92,193.17,192.45,192.5,3063.0
2022-06-13 11:10:00,192.56,192.77,192.38,192.74,5263.0,192.56,192.77,192.38,192.74,5263.0
2022-06-13 11:20:00,192.81,192.81,192.46,192.48,6573.0,192.81,192.81,192.46,192.48,6573.0
2022-06-13 11:30:00,192.61,193.04,191.95,193.04,12957.0,192.61,193.04,191.95,193.04,12957.0
2022-06-13 11:40:00,193.3,193.64,193.0,193.19,7328.0,193.3,193.64,193.0,193.19,7328.0
2022-06-13 11:50:00,193.15,193.15,192.58,192.7,4161.0,193.15,193.15,192.58,192.7,4161.0
2022-06-13 12:00:00,192.71,192.97,192.24,192.8,5713.0,192.71,192.97,192.24,192.8,5713.0
2022-06-13 12:10:00,192.9,193.18,192.54,192.55,2163.0,192.9,193.18,192.54,192.55,2163.0
2022-06-13 12:20:00,192.64,192.76,192.26,192.67,3232.0,192.64,192.76,192.26,192.67,3232.0
2022-06-13 12:30:00,192.46,194.26,192.45,194.02,5916.0,192.46,194.26,192.45,194.02,5916.0
2022-06-13 12:40:00,193.97,193.97,193.12,193.13,3731.0,193.97,193.97,193.12,193.13,3731.0
2022-06-13 12:50:00,193.02,193.02,192.3,192.3,1900.0,193.02,193.02,192.3,192.3,1900.0
2022-06-13 13:00:00,192.39,192.39,192.09,192.25,3208.0,192.39,192.39,192.09,192.25,3208.0
2022-06-13 13:10:00,192.27,192.67,192.27,192.42,3326.0,192.27,192.67,192.27,192.42,3326.0
2022-06-13 13:20:00,192.43,192.51,192.1,192.4,3662.0,192.43,192.51,192.1,192.4,3662.0
2022-06-13 13:30:00,192.33,192.63,192.17,192.56,4014.0,192.33,192.63,192.17,192.56,4014.0
2022-06-13 13:40:00,192.67,193.69,192.67,193.69,4991.0,192.67,193.69,192.67,193.69,4991.0
2022-06-13 13:50:00,193.66,193.67,192.97,193.2,5192.0,193.66,193.67,192.97,193.2,5192.0
2022-06-13 14:00:00,193.31,193.62,193.16,193.48,7311.0,193.31,193.62,193.16,193.48,7311.0
2022-06-13 14:10:00,193.36,193.6,193.31,193.49,3694.0,193.36,193.6,193.31,193.49,3694.0
2022-06-13 14:20:00,193.57,193.89,193.57,193.83,2503.0,193.57,193.89,193.57,193.83,2503.0
2022-06-13 14:30:00,193.78,194.11,193.36,193.89,4410.0,193.78,194.11,193.36,193.89,4410.0
2022-06-13 14:40:00,193.91,194.0,193.6,193.61,2963.0,193.91,194.0,193.6,193.61,2963.0
2022-06-13 14:50:00,193.59,193.72,192.93,192.93,3782.0,193.59,193.72,192.93,192.93,3782.0
2022-06-13 15:00:00,193.01,193.39,192.74,193.01,6278.0,193.01,193.39,192.74,193.01,6278.0
2022-06-13 15:10:00,192.83,193.56,192.32,193.14,11005.0,192.83,193.56,192.32,193.14,11005.0
2022-06-13 15:20:00,193.01,193.2,192.26,192.26,7540.0,193.01,193.2,192.26,192.26,7540.0
2022-06-13 15:30:00,192.21,192.64,191.92,192.05,9949.0,192.21,192.64,191.92,192.05,9949.0
2022-06-13 15:40:00,192.1,192.56,191.95,192.35,19153.0,192.1,192.56,191.95,192.35,19153.0
2022-06-13 15:50:00,192.35,192.71,191.75,192.16,94682.0,192.35,192.71,191.75,192.16,94682.0
2022-06-14 09:30:00,191.97,192.23,190.64,191.09,13418.0,191.97,192.23,190.64,191.09,13418.0
2022-06-14 09:40:00,191.25,191.33,190.69,190.87,2561.0,191.25,191.33,190.69,190.87,2561.0
2022-06-14 09:50:00,190.47,192.41,190.47,192.38,11390.0,190.47,192.41,190.47,192.38,11390.0
2022-06-14 10:00:00,192.41,192.73,191.19,191.19,5977.0,192.41,192.73,191.19,191.19,5977.0
2022-06-14 10:10:00,190.92,191.24,190.64,190.86,1738.0,190.92,191.24,190.64,190.86,1738.0
2022-06-14 10:20:00,190.9,190.9,190.45,190.5,980.0,190.9,190.9,190.45,190.5,980.0
2022-06-14 10:30:00,190.36,190.5,189.71,190.5,5477.0,190.36,190.5,189.71,190.5,5477.0
2022-06-14 10:40:00,190.21,191.06,189.67,191.06,5946.0,190.21,191.06,189.67,191.06,5946.0
2022-06-14 10:50:00,191.32,191.47,190.57,190.66,5320.0,191.32,191.47,190.57,190.66,5320.0
2022-06-14 11:00:00,190.7,191.09,190.4,190.41,2100.0,190.7,191.09,190.4,190.41,2100.0
2022-06-14 11:10:00,190.38,190.76,190.01,190.68,4308.0,190.38,190.76,190.01,190.68,4308.0
2022-06-14 11:20:00,190.83,191.61,190.5,191.37,5909.0,190.83,191.61,190.5,191.37,5909.0
2022-06-14 11:30:00,191.5,192.35,191.39,192.02,10250.0,191.5,192.35,191.39,192.02,10250.0
2022-06-14 11:40:00,192.15,192.59,192.02,192.25,11572.0,192.15,192.59,192.02,192.25,11572.0
2022-06-14 11:50:00,192.02,192.02,191.34,191.47,4462.0,192.02,192.02,191.34,191.47,4462.0
2022-06-14 12:00:00,191.19,191.19,190.41,190.9,8764.0,191.19,191.19,190.41,190.9,8764.0
2022-06-14 12:10:00,191.02,191.8,191.02,191.74,7465.0,191.02,191.8,191.02,191.74,7465.0
2022-06-14 12:20:00,191.61,191.66,191.28,191.51,5106.0,191.61,191.66,191.28,191.51,5106.0
2022-06-14 12:30:00,191.4,191.49,191.08,191.42,6961.0,191.4,191.49,191.08,191.42,6961.0
2022-06-14 12:40:00,191.51,192.05,191.44,191.98,8824.0,191.51,192.05,191.44,191.98,8824.0
2022-06-14 12:50:00,192.07,192.38,191.89,192.38,10240.0,192.07,192.38,191.89,192.38,10240.0
2022-06-14 13:00:00,192.36,193.14,192.15,193.03,18982.0,192.36,193.14,192.15,193.03,18982.0
2022-06-14 13:10:00,193.06,193.76,192.77,193.76,8682.0,193.06,193.76,192.77,193.76,8682.0
2022-06-14 13:20:00,193.64,194.08,193.1,193.23,16123.0,193.64,194.08,193.1,193.23,16123.0
2022-06-14 13:30:00,193.15,193.38,193.01,193.1,8347.0,193.15,193.38,193.01,193.1,8347.0
2022-06-14 13:40:00,193.02,193.06,192.44,192.94,12652.0,193.02,193.06,192.44,192.94,12652.0
2022-06-14 13:50:00,192.69,193.19,192.68,192.92,4832.0,192.69,193.19,192.68,192.92,4832.0
2022-06-14 14:00:00,192.9,193.58,192.89,193.47,7257.0,192.9,193.58,192.89,193.47,7257.0
2022-06-14 14:10:00,193.33,193.44,193.1,193.11,5190.0,193.33,193.44,193.1,193.11,5190.0
2022-06-14 14:20:00,193.02,193.24,192.91,193.07,7095.0,193.02,193.24,192.91,193.07,7095.0
2022-06-14 14:30:00,193.16,193.44,192.9,193.33,3805.0,193.16,193.44,192.9,193.33,3805.0
2022-06-14 14:40:00,193.13,193.24,192.74,192.96,4027.0,193.13,193.24,192.74,192.96,4027.0
2022-06-14 14:50:00,192.96,193.22,192.77,192.92,9837.0,192.96,193.22,192.77,192.92,9837.0
2022-06-14 15:00:00,192.93,193.39,192.82,193.01,4323.0,192.93,193.39,192.82,193.01,4323.0
2022-06-14 15:10:00,193.0,193.07,192.18,192.2,6696.0,193.0,193.07,192.18,192.2,6696.0
2022-06-14 15:20:00,192.29,192.87,192.24,192.62,6392.0,192.29,192.87,192.24,192.62,6392.0
2022-06-14 15:30:00,192.65,194.0,192.65,193.83,10442.0,192.65,194.0,192.65,193.83,10442.0
2022-06-14 15:40:00,193.91,194.4,193.55,194.33,11037.0,193.91,194.4,193.55,194.33,11037.0
2022-06-14 15:50:00,194.06,194.26,193.71,194.22,45680.0,194.06,194.26,193.71,194.22,45680.0
2022-06-15 09:30:00,196.17,196.95,195.26,195.27,27820.0,196.17,196.95,195.26,195.27,27820.0
2022-06-15 09:40:00,195.11,195.42,194.37,194.46,11464.0,195.11,195.42,194.37,194.46,11464.0
2022-06-15 09:50:00,194.15,195.4,194.15,194.95,3800.0,194.15,195.4,194.15,194.95,3800.0
2022-06-15 10:00:00,195.29,195.97,195.29,195.68,3024.0,195.29,195.97,195.29,195.68,3024.0
2022-06-15 10:10:00,195.58,195.76,195.32,195.6,2663.0,195.58,195.76,195.32,195.6,2663.0
2022-06-15 10:20:00,195.67,196.46,195.58,196.34,4266.0,195.67,196.46,195.58,196.34,4266.0
2022-06-15 10:30:00,196.58,196.59,195.21,195.23,4790.0,196.58,196.59,195.21,195.23,4790.0
2022-06-15 10:40:00,195.09,195.22,194.72,195.04,4025.0,195.09,195.22,194.72,195.04,4025.0
2022-06-15 10:50:00,195.07,195.16,194.64,194.74,5311.0,195.07,195.16,194.64,194.74,5311.0
2022-06-15 11:00:00,194.73,195.14,194.72,195.06,6055.0,194.73,195.14,194.72,195.06,6055.0
2022-06-15 11:10:00,195.11,195.28,194.96,195.13,5084.0,195.11,195.28,194.96,195.13,5084.0
2022-06-15 11:20:00,195.43,196.37,195.22,195.96,6715.0,195.43,196.37,195.22,195.96,6715.0
2022-06-15 11:30:00,195.86,195.98,195.34,195.57,5007.0,195.86,195.98,195.34,195.57,5007.0
2022-06-15 11:40:00,195.64,195.66,194.97,195.48,4784.0,195.64,195.66,194.97,195.48,4784.0
2022-06-15 11:50:00,195.33,195.72,195.09,195.72,5400.0,195.33,195.72,195.09,195.72,5400.0
2022-06-15 12:00:00,195.73,195.78,195.49,195.49,3304.0,195.73,195.78,195.49,195.49,3304.0
2022-06-15 12:10:00,195.58,195.92,195.48,195.84,2671.0,195.58,195.92,195.48,195.84,2671.0
2022-06-15 12:20:00,195.99,195.99,195.68,195.89,1190.0,195.99,195.99,195.68,195.89,1190.0
2022-06-15 12:30:00,195.98,196.33,195.86,195.86,5568.0,195.98,196.33,195.86,195.86,5568.0
2022-06-15 12:40:00,195.76,195.78,195.44,195.5,2102.0,195.76,195.78,195.44,195.5,2102.0
2022-06-15 12:50:00,195.66,195.66,195.23,195.31,2866.0,195.66,195.66,195.23,195.31,2866.0
2022-06-15 13:00:00,195.44,195.57,195.0,195.1,1622.0,195.44,195.57,195.0,195.1,1622.0
2022-06-15 13:10:00,195.37,195.46,195.05,195.05,1988.0,195.37,195.46,195.05,195.05,1988.0
2022-06-15 13:20:00,195.18,195.55,195.11,195.52,2557.0,195.18,195.55,195.11,195.52,2557.0
2022-06-15 13:30:00,195.61,195.61,195.04,195.25,3616.0,195.61,195.61,195.04,195.25,3616.0
2022-06-15 13:40:00,195.28,195.31,195.04,195.06,4132.0,195.28,195.31,195.04,195.06,4132.0
2022-06-15 13:50:00,195.04,196.13,194.82,196.13,3717.0,195.04,196.13,194.82,196.13,3717.0
2022-06-15 14:00:00,196.26,196.6,194.02,194.66,7007.0,196.26,196.6,194.02,194.66,7007.0
2022-06-15 14:10:00,194.38,194.84,194.09,194.8,3627.0,194.38,194.84,194.09,194.8,3627.0
2022-06-15 14:20:00,194.93,195.35,194.31,194.44,6385.0,194.93,195.35,194.31,194.44,6385.0
2022-06-15 14:30:00,194.53,196.08,193.39,195.84,9533.0,194.53,196.08,193.39,195.84,9533.0
2022-06-15 14:40:00,195.59,198.53,195.59,197.15,7019.0,195.59,198.53,195.59,197.15,7019.0
2022-06-15 14:50:00,197.26,197.46,195.81,196.44,13635.0,197.26,197.46,195.81,196.44,13635.0
2022-06-15 15:00:00,196.6,197.42,196.41,197.16,5750.0,196.6,197.42,196.41,197.16,5750.0
2022-06-15 15:10:00,197.3,197.31,196.67,197.22,10874.0,197.3,197.31,196.67,197.22,10874.0
2022-06-15 15:20:00,197.26,198.58,197.22,198.52,8095.0,197.26,198.58,197.22,198.52,8095.0
2022-06-15 15:30:00,198.5,199.26,197.96,198.1,19546.0,198.5,199.26,197.96,198.1,19546.0
2022-06-15 15:40:00,198.02,198.25,197.54,197.94,23976.0,198.02,198.25,197.54,197.94,23976.0
2022-06-15 15:50:00,197.97,197.97,197.15,197.32,57353.0,197.97,197.97,197.15,197.32,57353.0
2022-06-16 09:30:00,193.32,193.89,192.56,192.57,15626.0,193.32,193.89,192.56,192.57,15626.0
2022-06-16 09:40:00,192.98,192.99,192.33,192.48,5076.0,192.98,192.99,192.33,192.48,5076.0
2022-06-16 09:50:00,192.53,192.67,191.7,191.75,4969.0,192.53,192.67,191.7,191.75,4969.0
2022-06-16 10:00:00,191.95,192.34,191.49,191.92,7210.0,191.95,192.34,191.49,191.92,7210.0
2022-06-16 10:10:00,191.96,192.61,191.43,192.0,11867.0,191.96,192.61,191.43,192.0,11867.0
2022-06-16 10:20:00,191.92,192.54,191.83,192.48,4292.0,191.92,192.54,191.83,192.48,4292.0
2022-06-16 10:30:00,192.17,192.49,192.0,192.41,3142.0,192.17,192.49,192.0,192.41,3142.0
2022-06-16 10:40:00,192.44,192.6,190.88,190.88,8853.0,192.44,192.6,190.88,190.88,8853.0
2022-06-16 10:50:00,190.84,191.06,190.48,190.71,18579.0,190.84,191.06,190.48,190.71,18579.0
2022-06-16 11:00:00,190.66,190.96,190.21,190.41,19157.0,190.66,190.96,190.21,190.41,19157.0
2022-06-16 11:10:00,190.49,190.84,190.21,190.53,14783.0,190.49,190.84,190.21,190.53,14783.0
2022-06-16 11:20:00,190.53,190.55,190.0,190.27,15616.0,190.53,190.55,190.0,190.27,15616.0
2022-06-16 11:30:00,190.23,190.3,189.76,190.26,14771.0,190.23,190.3,189.76,190.26,14771.0
2022-06-16 11:40:00,190.24,190.26,189.34,190.18,10899.0,190.24,190.26,189.34,190.18,10899.0
2022-06-16 11:50:00,190.19,190.67,189.91,190.67,5664.0,190.19,190.67,189.91,190.67,5664.0
2022-06-16 12:00:00,190.94,191.02,190.22,190.59,8433.0,190.94,191.02,190.22,190.59,8433.0
2022-06-16 12:10:00,190.52,191.23,190.51,190.77,9611.0,190.52,191.23,190.51,190.77,9611.0
2022-06-16 12:20:00,191.03,191.59,190.67,191.51,7501.0,191.03,191.59,190.67,191.51,7501.0
2022-06-16 12:30:00,191.59,191.59,190.94,191.07,7456.0,191.59,191.59,190.94,191.07,7456.0
2022-06-16 12:40:00,191.04,191.67,191.04,191.58,6575.0,191.04,191.67,191.04,191.58,6575.0
2022-06-16 12:50:00,191.58,191.93,190.94,191.14,5745.0,191.58,191.93,190.94,191.14,5745.0
2022-06-16 13:00:00,191.16,191.81,191.16,191.64,5156.0,191.16,191.81,191.16,191.64,5156.0
2022-06-16 13:10:00,191.55,191.65,190.67,191.46,23826.0,191.55,191.65,190.67,191.46,23826.0
2022-06-16 13:20:00,191.31,191.54,190.66,191.31,6389.0,191.31,191.54,190.66,191.31,6389.0
2022-06-16 13:30:00,191.17,191.38,190.51,190.8,10796.0,191.17,191.38,190.51,190.8,10796.0
2022-06-16 13:40:00,190.79,190.91,190.13,190.34,8319.0,190.79,190.91,190.13,190.34,8319.0
2022-06-16 13:50:00,190.38,190.38,189.69,189.69,9686.0,190.38,190.38,189.69,189.69,9686.0
2022-06-16 14:00:00,189.66,190.07,189.46,189.91,14773.0,189.66,190.07,189.46,189.91,14773.0
2022-06-16 14:10:00,189.95,190.08,189.32,189.61,8269.0,189.95,190.08,189.32,189.61,8269.0
2022-06-16 14:20:00,189.55,189.63,189.15,189.25,5197.0,189.55,189.63,189.15,189.25,5197.0
2022-06-16 14:30:00,189.27,189.56,189.05,189.3,6538.0,189.27,189.56,189.05,189.3,6538.0
2022-06-16 14:40:00,189.32,189.62,188.74,188.76,10664.0,189.32,189.62,188.74,188.76,10664.0
2022-06-16 14:50:00,188.77,189.12,188.53,189.1,5919.0,188.77,189.12,188.53,189.1,5919.0
2022-06-16 15:00:00,189.16,190.75,189.16,190.75,14833.0,189.16,190.75,189.16,190.75,14833.0
2022-06-16 15:10:00,190.75,191.0,190.26,190.51,7360.0,190.75,191.0,190.26,190.51,7360.0
2022-06-16 15:20:00,190.56,190.89,190.26,190.75,6044.0,190.56,190.89,190.26,190.75,6044.0
2022-06-16 15:30:00,190.49,191.28,190.01,191.11,8221.0,190.49,191.28,190.01,191.11,8221.0
2022-06-16 15:40:00,191.26,191.48,191.0,191.12,13861.0,191.26,191.48,191.0,191.12,13861.0
2022-06-16 15:50:00,191.14,191.94,190.77,191.56,87049.0,191.14,191.94,190.77,191.56,87049.0
2022-06-17 09:30:00,192.11,197.59,192.11,197.42,193897.0,192.11,197.59,192.11,197.42,193897.0
2022-06-17 09:40:00,197.64,199.11,197.6,198.0,13541.0,197.64,199.11,197.6,198.0,13541.0
2022-06-17 09:50:00,198.08,198.81,197.4,198.7,13917.0,198.08,198.81,197.4,198.7,13917.0
2022-06-17 10:00:00,198.53,198.53,197.75,197.75,5409.0,198.53,198.53,197.75,197.75,5409.0
2022-06-17 10:10:00,197.75,198.33,197.69,198.33,4211.0,197.75,198.33,197.69,198.33,4211.0
2022-06-17 10:20:00,197.74,198.55,197.53,198.37,13177.0,197.74,198.55,197.53,198.37,13177.0
2022-06-17 10:30:00,198.38,199.47,197.69,199.4,18248.0,198.38,199.47,197.69,199.4,18248.0
2022-06-17 10:40:00,199.34,199.61,198.5,198.81,13091.0,199.34,199.61,198.5,198.81,13091.0
2022-06-17 10:50:00,198.77,200.17,198.63,200.08,15213.0,198.77,200.17,198.63,200.08,15213.0
2022-06-17 11:00:00,199.84,201.7,199.59,201.44,11054.0,199.84,201.7,199.59,201.44,11054.0
2022-06-17 11:10:00,201.46,202.18,201.0,202.0,7638.0,201.46,202.18,201.0,202.0,7638.0
2022-06-17 11:20:00,202.11,202.11,200.89,201.23,16009.0,202.11,202.11,200.89,201.23,16009.0
2022-06-17 11:30:00,201.39,202.43,200.96,201.31,8360.0,201.39,202.43,200.96,201.31,8360.0
2022-06-17 11:40:00,201.27,201.7,201.18,201.7,6740.0,201.27,201.7,201.18,201.7,6740.0
2022-06-17 11:50:00,201.71,202.07,201.11,202.07,9116.0,201.71,202.07,201.11,202.07,9116.0
2022-06-17 12:00:00,201.63,202.16,201.29,201.78,6634.0,201.63,202.16,201.29,201.78,6634.0
2022-06-17 12:10:00,202.02,202.88,201.92,202.38,10862.0,202.02,202.88,201.92,202.38,10862.0
2022-06-17 12:20:00,202.26,202.88,202.13,202.84,3547.0,202.26,202.88,202.13,202.84,3547.0
2022-06-17 12:30:00,202.76,203.55,202.59,203.51,8044.0,202.76,203.55,202.59,203.51,8044.0
2022-06-17 12:40:00,203.55,203.96,203.34,203.47,10179.0,203.55,203.96,203.34,203.47,10179.0
2022-06-17 12:50:00,203.45,203.45,202.82,203.4,8135.0,203.45,203.45,202.82,203.4,8135.0
2022-06-17 13:00:00,203.52,203.93,203.41,203.9,11975.0,203.52,203.93,203.41,203.9,11975.0
2022-06-17 13:10:00,203.69,204.02,203.55,203.81,24413.0,203.69,204.02,203.55,203.81,24413.0
2022-06-17 13:20:00,203.8,204.26,203.11,203.61,26031.0,203.8,204.26,203.11,203.61,26031.0
2022-06-17 13:30:00,203.71,204.11,203.71,203.97,8171.0,203.71,204.11,203.71,203.97,8171.0
2022-06-17 13:40:00,203.85,204.06,203.15,203.37,11070.0,203.85,204.06,203.15,203.37,11070.0
2022-06-17 13:50:00,203.42,203.45,202.77,203.13,11994.0,203.42,203.45,202.77,203.13,11994.0
2022-06-17 14:00:00,203.27,203.38,202.88,203.23,14033.0,203.27,203.38,202.88,203.23,14033.0
2022-06-17 14:10:00,203.06,203.65,203.03,203.52,4979.0,203.06,203.65,203.03,203.52,4979.0
2022-06-17 14:20:00,203.55,203.75,203.25,203.31,10383.0,203.55,203.75,203.25,203.31,10383.0
2022-06-17 14:30:00,203.28,203.68,202.8,203.68,6003.0,203.28,203.68,202.8,203.68,6003.0
2022-06-17 14:40:00,203.75,203.77,203.07,203.19,8303.0,203.75,203.77,203.07,203.19,8303.0
2022-06-17 14:50:00,203.04,203.14,202.72,203.08,8797.0,203.04,203.14,202.72,203.08,8797.0
2022-06-17 15:00:00,203.1,203.43,203.0,203.26,9291.0,203.1,203.43,203.0,203.26,9291.0
2022-06-17 15:10:00,203.15,203.2,202.54,203.19,16571.0,203.15,203.2,202.54,203.19,16571.0
2022-06-17 15:20:00,203.16,203.77,203.16,203.48,12412.0,203.16,203.77,203.16,203.48,12412.0
2022-06-17 15:30:00,203.56,203.66,203.13,203.29,9366.0,203.56,203.66,203.13,203.29,9366.0
2022-06-17 15:40:00,203.08,203.09,202.24,202.49,17077.0,203.08,203.09,202.24,202.49,17077.0
2022-06-17 15:50:00,202.49,202.95,201.69,201.7,106050.0,202.49,202.95,201.69,201.7,106050.0
2022-06-21 09:30:00,204.22,205.0,201.97,204.39,30519.0,204.22,205.0,201.97,204.39,30519.0
2022-06-21 09:40:00,204.03,205.59,204.03,205.5,9655.0,204.03,205.59,204.03,205.5,9655.0
2022-06-21 09:50:00,205.5,205.83,204.34,205.18,12642.0,205.5,205.83,204.34,205.18,12642.0
2022-06-21 10:00:00,204.98,204.98,202.61,203.57,14486.0,204.98,204.98,202.61,203.57,14486.0
2022-06-21 10:10:00,203.45,204.0,203.17,203.83,4671.0,203.45,204.0,203.17,203.83,4671.0
2022-06-21 10:20:00,203.75,204.31,203.58,204.19,12837.0,203.75,204.31,203.58,204.19,12837.0
2022-06-21 10:30:00,204.19,204.27,203.48,204.08,6318.0,204.19,204.27,203.48,204.08,6318.0
2022-06-21 10:40:00,204.25,204.74,203.96,204.59,18851.0,204.25,204.74,203.96,204.59,18851.0
2022-06-21 10:50:00,204.66,205.49,204.62,205.49,7472.0,204.66,205.49,204.62,205.49,7472.0
2022-06-21 11:00:00,205.46,207.54,205.46,207.04,16663.0,205.46,207.54,205.46,207.04,16663.0
2022-06-21 11:10:00,206.89,206.89,206.23,206.47,8627.0,206.89,206.89,206.23,206.47,8627.0
2022-06-21 11:20:00,206.53,206.56,206.0,206.22,7380.0,206.53,206.56,206.0,206.22,7380.0
2022-06-21 11:30:00,206.33,206.71,205.67,206.3,17702.0,206.33,206.71,205.67,206.3,17702.0
2022-06-21 11:40:00,206.31,206.91,206.29,206.58,17113.0,206.31,206.91,206.29,206.58,17113.0
2022-06-21 11:50:00,206.73,206.87,206.57,206.87,4337.0,206.73,206.87,206.57,206.87,4337.0
2022-06-21 12:00:00,207.05,207.05,206.69,206.74,4817.0,207.05,207.05,206.69,206.74,4817.0
2022-06-21 12:10:00,206.78,206.88,206.64,206.8,5897.0,206.78,206.88,206.64,206.8,5897.0
2022-06-21 12:20:00,206.7,206.97,206.69,206.72,6831.0,206.7,206.97,206.69,206.72,6831.0
2022-06-21 12:30:00,206.56,206.79,206.5,206.79,5477.0,206.56,206.79,206.5,206.79,5477.0
2022-06-21 12:40:00,206.92,207.09,206.7,207.0,4030.0,206.92,207.09,206.7,207.0,4030.0
2022-06-21 12:50:00,207.06,207.09,206.75,206.89,3791.0,207.06,207.09,206.75,206.89,3791.0
2022-06-21 13:00:00,206.93,207.0,206.85,206.93,3112.0,206.93,207.0,206.85,206.93,3112.0
2022-06-21 13:10:00,207.03,207.26,206.92,207.17,3646.0,207.03,207.26,206.92,207.17,3646.0
2022-06-21 13:20:00,207.06,207.22,206.92,207.14,4203.0,207.06,207.22,206.92,207.14,4203.0
2022-06-21 13:30:00,207.21,207.25,206.84,206.9,5772.0,207.21,207.25,206.84,206.9,5772.0
2022-06-21 13:40:00,206.9,207.22,206.84,207.2,6938.0,206.9,207.22,206.84,207.2,6938.0
2022-06-21 13:50:00,207.2,207.24,206.82,206.94,12677.0,207.2,207.24,206.82,206.94,12677.0
2022-06-21 14:00:00,206.86,207.03,206.53,207.02,6755.0,206.86,207.03,206.53,207.02,6755.0
2022-06-21 14:10:00,207.05,207.16,206.44,206.54,21330.0,207.05,207.16,206.44,206.54,21330.0
2022-06-21 14:20:00,206.54,206.75,206.53,206.7,4174.0,206.54,206.75,206.53,206.7,4174.0
2022-06-21 14:30:00,206.78,206.8,206.4,206.51,4776.0,206.78,206.8,206.4,206.51,4776.0
2022-06-21 14:40:00,206.53,206.76,206.4,206.55,8069.0,206.53,206.76,206.4,206.55,8069.0
2022-06-21 14:50:00,206.49,207.08,206.47,206.95,4488.0,206.49,207.08,206.47,206.95,4488.0
2022-06-21 15:00:00,206.93,207.36,206.93,207.25,7080.0,206.93,207.36,206.93,207.25,7080.0
2022-06-21 15:10:00,207.23,207.26,206.8,206.88,4439.0,207.23,207.26,206.8,206.88,4439.0
2022-06-21 15:20:00,206.87,207.26,206.74,207.25,10733.0,206.87,207.26,206.74,207.25,10733.0
2022-06-21 15:30:00,207.25,207.32,206.58,206.74,31404.0,207.25,207.32,206.58,206.74,31404.0
2022-06-21 15:40:00,206.73,207.1,206.7,206.84,24677.0,206.73,207.1,206.7,206.84,24677.0
2022-06-21 15:50:00,206.87,207.07,206.33,206.94,122634.0,206.87,207.07,206.33,206.94,122634.0
2022-06-22 09:30:00,205.31,206.54,204.61,206.23,15680.0,205.31,206.54,204.61,206.23,15680.0
2022-06-22 09:40:00,206.3,207.49,205.53,207.34,3465.0,206.3,207.49,205.53,207.34,3465.0
2022-06-22 09:50:00,207.15,208.41,207.03,208.09,9174.0,207.15,208.41,207.03,208.09,9174.0
2022-06-22 10:00:00,207.88,208.18,206.62,207.43,4234.0,207.88,208.18,206.62,207.43,4234.0
2022-06-22 10:10:00,207.45,208.49,207.42,208.49,7882.0,207.45,208.49,207.42,208.49,7882.0
2022-06-22 10:20:00,208.48,209.26,208.19,208.2,7971.0,208.48,209.26,208.19,208.2,7971.0
2022-06-22 10:30:00,208.31,208.88,208.3,208.47,6100.0,208.31,208.88,208.3,208.47,6100.0
2022-06-22 10:40:00,208.44,208.59,207.66,207.88,5846.0,208.44,208.59,207.66,207.88,5846.0
2022-06-22 10:50:00,207.99,208.34,207.92,208.16,7776.0,207.99,208.34,207.92,208.16,7776.0
2022-06-22 11:00:00,208.15,208.31,207.86,208.0,7043.0,208.15,208.31,207.86,208.0,7043.0
2022-06-22 11:10:00,208.09,208.76,207.73,208.68,15312.0,208.09,208.76,207.73,208.68,15312.0
2022-06-22 11:20:00,208.53,208.94,208.41,208.79,4342.0,208.53,208.94,208.41,208.79,4342.0
2022-06-22 11:30:00,208.68,208.85,208.11,208.16,5885.0,208.68,208.85,208.11,208.16,5885.0
2022-06-22 11:40:00,208.0,208.37,207.64,208.27,14331.0,208.0,208.37,207.64,208.27,14331.0
2022-06-22 11:50:00,208.44,208.54,207.59,207.64,7359.0,208.44,208.54,207.59,207.64,7359.0
2022-06-22 12:00:00,207.74,208.29,207.56,207.77,4520.0,207.74,208.29,207.56,207.77,4520.0
2022-06-22 12:10:00,207.79,207.99,207.6,207.9,3541.0,207.79,207.99,207.6,207.9,3541.0
2022-06-22 12:20:00,208.0,208.45,207.93,208.23,2330.0,208.0,208.45,207.93,208.23,2330.0
2022-06-22 12:30:00,208.31,208.69,208.29,208.29,2165.0,208.31,208.69,208.29,208.29,2165.0
2022-06-22 12:40:00,208.42,208.86,208.42,208.79,2639.0,208.42,208.86,208.42,208.79,2639.0
2022-06-22 12:50:00,208.91,208.91,207.93,208.12,10338.0,208.91,208.91,207.93,208.12,10338.0
2022-06-22 13:00:00,208.23,208.23,207.58,207.76,3213.0,208.23,208.23,207.58,207.76,3213.0
2022-06-22 13:10:00,207.75,207.89,207.66,207.89,1600.0,207.75,207.89,207.66,207.89,1600.0
2022-06-22 13:20:00,207.94,208.14,207.75,208.14,5695.0,207.94,208.14,207.75,208.14,5695.0
2022-06-22 13:30:00,208.06,208.06,207.45,207.72,3022.0,208.06,208.06,207.45,207.72,3022.0
2022-06-22 13:40:00,207.61,207.89,207.38,207.84,9527.0,207.61,207.89,207.38,207.84,9527.0
2022-06-22 13:50:00,207.91,208.15,207.8,208.15,6747.0,207.91,208.15,207.8,208.15,6747.0
2022-06-22 14:00:00,208.25,208.99,208.02,208.99,5582.0,208.25,208.99,208.02,208.99,5582.0
2022-06-22 14:10:00,209.01,209.62,208.8,209.52,10249.0,209.01,209.62,208.8,209.52,10249.0
2022-06-22 14:20:00,209.52,209.52,209.14,209.22,5615.0,209.52,209.52,209.14,209.22,5615.0
2022-06-22 14:30:00,209.23,209.43,209.11,209.24,5554.0,209.23,209.43,209.11,209.24,5554.0
2022-06-22 14:40:00,209.22,209.22,208.48,208.51,3547.0,209.22,209.22,208.48,208.51,3547.0
2022-06-22 14:50:00,208.4,208.78,208.35,208.51,4574.0,208.4,208.78,208.35,208.51,4574.0
2022-06-22 15:00:00,208.51,208.9,208.35,208.67,5642.0,208.51,208.9,208.35,208.67,5642.0
2022-06-22 15:10:00,208.61,208.68,208.16,208.18,5871.0,208.61,208.68,208.16,208.18,5871.0
2022-06-22 15:20:00,208.23,208.28,207.59,207.69,6163.0,208.23,208.28,207.59,207.69,6163.0
2022-06-22 15:30:00,207.69,207.84,207.25,207.53,16507.0,207.69,207.84,207.25,207.53,16507.0
2022-06-22 15:40:00,207.4,207.44,206.52,206.57,17819.0,207.4,207.44,206.52,206.57,17819.0
2022-06-22 15:50:00,206.64,207.89,206.18,207.0,73958.0,206.64,207.89,206.18,207.0,73958.0
2022-06-23 09:30:00,207.73,208.76,207.7,208.27,11593.0,207.73,208.76,207.7,208.27,11593.0
2022-06-23 09:40:00,208.39,209.29,208.31,208.92,9117.0,208.39,209.29,208.31,208.92,9117.0
2022-06-23 09:50:00,208.84,209.71,208.48,209.71,7265.0,208.84,209.71,208.48,209.71,7265.0
2022-06-23 10:00:00,209.62,209.87,208.14,208.32,9183.0,209.62,209.87,208.14,208.32,9183.0
2022-06-23 10:10:00,208.31,208.87,208.24,208.57,10364.0,208.31,208.87,208.24,208.57,10364.0
2022-06-23 10:20:00,208.57,208.77,207.91,207.91,9720.0,208.57,208.77,207.91,207.91,9720.0
2022-06-23 10:30:00,208.25,208.34,208.01,208.32,3223.0,208.25,208.34,208.01,208.32,3223.0
2022-06-23 10:40:00,208.73,208.9,208.36,208.36,7083.0,208.73,208.9,208.36,208.36,7083.0
2022-06-23 10:50:00,208.64,209.61,208.54,209.23,12495.0,208.64,209.61,208.54,209.23,12495.0
2022-06-23 11:00:00,209.13,209.32,208.82,209.03,7091.0,209.13,209.32,208.82,209.03,7091.0
2022-06-23 11:10:00,209.25,209.71,209.24,209.71,9985.0,209.25,209.71,209.24,209.71,9985.0
2022-06-23 11:20:00,209.61,209.66,208.9,209.19,13280.0,209.61,209.66,208.9,209.19,13280.0
2022-06-23 11:30:00,209.2,209.38,208.41,208.75,14788.0,209.2,209.38,208.41,208.75,14788.0
2022-06-23 11:40:00,208.84,209.07,208.21,208.35,3000.0,208.84,209.07,208.21,208.35,3000.0
2022-06-23 11:50:00,208.29,208.29,207.87,208.15,4111.0,208.29,208.29,207.87,208.15,4111.0
2022-06-23 12:00:00,208.33,208.35,207.81,208.22,4490.0,208.33,208.35,207.81,208.22,4490.0
2022-06-23 12:10:00,208.36,208.75,208.12,208.68,3991.0,208.36,208.75,208.12,208.68,3991.0
2022-06-23 12:20:00,208.62,208.9,208.52,208.55,4929.0,208.62,208.9,208.52,208.55,4929.0
2022-06-23 12:30:00,208.71,208.84,208.38,208.38,5942.0,208.71,208.84,208.38,208.38,5942.0
2022-06-23 12:40:00,208.53,208.68,208.42,208.62,3600.0,208.53,208.68,208.42,208.62,3600.0
2022-06-23 12:50:00,208.53,208.58,207.97,207.97,5105.0,208.53,208.58,207.97,207.97,5105.0
2022-06-23 13:00:00,207.93,208.64,207.91,208.62,6152.0,207.93,208.64,207.91,208.62,6152.0
2022-06-23 13:10:00,208.65,208.84,208.35,208.36,3934.0,208.65,208.84,208.35,208.36,3934.0
2022-06-23 13:20:00,208.43,208.79,208.29,208.72,4696.0,208.43,208.79,208.29,208.72,4696.0
2022-06-23 13:30:00,208.82,209.2,208.75,209.07,7141.0,208.82,209.2,208.75,209.07,7141.0
2022-06-23 13:40:00,209.14,209.53,208.92,209.4,3683.0,209.14,209.53,208.92,209.4,3683.0
2022-06-23 13:50:00,209.56,209.88,209.56,209.88,1755.0,209.56,209.88,209.56,209.88,1755.0
2022-06-23 14:00:00,209.85,210.3,209.82,210.22,7668.0,209.85,210.3,209.82,210.22,7668.0
2022-06-23 14:10:00,210.31,210.38,210.01,210.16,4921.0,210.31,210.38,210.01,210.16,4921.0
2022-06-23 14:20:00,210.07,210.13,209.73,209.82,3576.0,210.07,210.13,209.73,209.82,3576.0
2022-06-23 14:30:00,209.89,211.0,209.78,210.8,9887.0,209.89,211.0,209.78,210.8,9887.0
2022-06-23 14:40:00,211.0,211.2,210.79,211.2,7494.0,211.0,211.2,210.79,211.2,7494.0
2022-06-23 14:50:00,211.16,211.37,211.08,211.27,10715.0,211.16,211.37,211.08,211.27,10715.0
2022-06-23 15:00:00,211.29,211.71,211.01,211.09,12999.0,211.29,211.71,211.01,211.09,12999.0
2022-06-23 15:10:00,211.17,211.88,210.59,210.89,17897.0,211.17,211.88,210.59,210.89,17897.0
2022-06-23 15:20:00,210.72,210.89,210.61,210.74,5830.0,210.72,210.89,210.61,210.74,5830.0
2022-06-23 15:30:00,210.84,211.56,210.79,211.0,8717.0,210.84,211.56,210.79,211.0,8717.0
2022-06-23 15:40:00,211.01,211.61,210.77,211.53,13519.0,211.01,211.61,210.77,211.53,13519.0
2022-06-23 15:50:00,211.63,211.91,211.21,211.37,36770.0,211.63,211.91,211.21,211.37,36770.0
2022-06-24 09:30:00,211.38,212.0,210.74,210.91,21813.0,211.38,212.0,210.74,210.91,21813.0
2022-06-24 09:40:00,210.64,211.48,210.53,211.07,6522.0,210.64,211.48,210.53,211.07,6522.0
2022-06-24 09:50:00,211.08,211.71,211.0,211.07,19615.0,211.08,211.71,211.0,211.07,19615.0
2022-06-24 10:00:00,211.08,212.47,211.08,212.28,4710.0,211.08,212.47,211.08,212.28,4710.0
2022-06-24 10:10:00,212.2,212.4,211.82,211.99,8185.0,212.2,212.4,211.82,211.99,8185.0
2022-06-24 10:20:00,212.51,212.71,212.21,212.31,4303.0,212.51,212.71,212.21,212.31,4303.0
2022-06-24 10:30:00,212.28,212.29,210.87,211.02,4228.0,212.28,212.29,210.87,211.02,4228.0
2022-06-24 10:40:00,210.91,211.02,209.93,210.16,15107.0,210.91,211.02,209.93,210.16,15107.0
2022-06-24 10:50:00,210.05,210.06,208.49,208.54,15567.0,210.05,210.06,208.49,208.54,15567.0
2022-06-24 11:00:00,208.74,208.77,207.74,208.19,28474.0,208.74,208.77,207.74,208.19,28474.0
2022-06-24 11:10:00,208.05,208.19,207.19,207.64,21348.0,208.05,208.19,207.19,207.64,21348.0
2022-06-24 11:20:00,207.6,208.0,207.46,207.75,7642.0,207.6,208.0,207.46,207.75,7642.0
2022-06-24 11:30:00,207.77,208.34,207.52,207.98,6820.0,207.77,208.34,207.52,207.98,6820.0
2022-06-24 11:40:00,207.9,207.9,207.37,207.51,5389.0,207.9,207.9,207.37,207.51,5389.0
2022-06-24 11:50:00,207.44,208.27,207.44,208.23,10798.0,207.44,208.27,207.44,208.23,10798.0
2022-06-24 12:00:00,208.03,208.57,208.03,208.57,4562.0,208.03,208.57,208.03,208.57,4562.0
2022-06-24 12:10:00,208.62,209.85,208.62,209.38,3519.0,208.62,209.85,208.62,209.38,3519.0
2022-06-24 12:20:00,209.26,209.43,209.04,209.43,3452.0,209.26,209.43,209.04,209.43,3452.0
2022-06-24 12:30:00,209.39,209.39,208.83,209.19,5417.0,209.39,209.39,208.83,209.19,5417.0
2022-06-24 12:40:00,209.19,209.19,208.69,208.78,4900.0,209.19,209.19,208.69,208.78,4900.0
2022-06-24 12:50:00,208.84,208.87,208.66,208.8,3100.0,208.84,208.87,208.66,208.8,3100.0
2022-06-24 13:00:00,208.87,209.29,208.87,209.22,2000.0,208.87,209.29,208.87,209.22,2000.0
2022-06-24 13:10:00,209.28,209.73,209.28,209.65,4000.0,209.28,209.73,209.28,209.65,4000.0
2022-06-24 13:20:00,209.6,210.26,209.59,210.18,8556.0,209.6,210.26,209.59,210.18,8556.0
2022-06-24 13:30:00,210.12,210.23,209.49,209.65,5749.0,210.12,210.23,209.49,209.65,5749.0
2022-06-24 13:40:00,209.56,209.99,209.56,209.68,4811.0,209.56,209.99,209.56,209.68,4811.0
2022-06-24 13:50:00,209.67,209.72,209.47,209.52,5082.0,209.67,209.72,209.47,209.52,5082.0
2022-06-24 14:00:00,209.59,209.75,209.59,209.64,2982.0,209.59,209.75,209.59,209.64,2982.0
2022-06-24 14:10:00,209.68,209.94,209.43,209.75,4401.0,209.68,209.94,209.43,209.75,4401.0
2022-06-24 14:20:00,209.73,209.88,209.5,209.5,4788.0,209.73,209.88,209.5,209.5,4788.0
2022-06-24 14:30:00,209.6,209.85,209.59,209.85,3100.0,209.6,209.85,209.59,209.85,3100.0
2022-06-24 14:40:00,209.9,210.5,209.89,210.41,2085.0,209.9,210.5,209.89,210.41,2085.0
2022-06-24 14:50:00,210.38,210.52,210.26,210.51,6763.0,210.38,210.52,210.26,210.51,6763.0
2022-06-24 15:00:00,210.34,210.6,210.19,210.6,3655.0,210.34,210.6,210.19,210.6,3655.0
2022-06-24 15:10:00,210.53,210.98,210.53,210.73,8229.0,210.53,210.98,210.53,210.73,8229.0
2022-06-24 15:20:00,210.69,210.74,210.29,210.74,4920.0,210.69,210.74,210.29,210.74,4920.0
2022-06-24 15:30:00,210.77,211.46,210.67,211.46,11383.0,210.77,211.46,210.67,211.46,11383.0
2022-06-24 15:40:00,211.44,211.57,211.23,211.29,18472.0,211.44,211.57,211.23,211.29,18472.0
2022-06-24 15:50:00,211.11,212.62,210.93,211.97,108794.0,211.11,212.62,210.93,211.97,108794.0
2022-06-27 09:30:00,210.78,210.93,208.13,208.75,26393.0,210.78,210.93,208.13,208.75,26393.0
2022-06-27 09:40:00,209.17,211.45,208.57,210.81,12794.0,209.17,211.45,208.57,210.81,12794.0
2022-06-27 09:50:00,210.88,210.88,209.78,209.88,9340.0,210.88,210.88,209.78,209.88,9340.0
2022-06-27 10:00:00,209.9,210.63,209.24,210.55,7655.0,209.9,210.63,209.24,210.55,7655.0
2022-06-27 10:10:00,210.6,210.81,210.05,210.29,6166.0,210.6,210.81,210.05,210.29,6166.0
2022-06-27 10:20:00,210.33,210.7,210.04,210.44,7267.0,210.33,210.7,210.04,210.44,7267.0
2022-06-27 10:30:00,210.5,211.3,210.3,211.03,4780.0,210.5,211.3,210.3,211.03,4780.0
2022-06-27 10:40:00,210.94,211.07,210.62,210.85,5989.0,210.94,211.07,210.62,210.85,5989.0
2022-06-27 10:50:00,210.89,211.59,210.85,211.54,4759.0,210.89,211.59,210.85,211.54,4759.0
2022-06-27 11:00:00,211.65,211.93,211.39,211.93,6079.0,211.65,211.93,211.39,211.93,6079.0
2022-06-27 11:10:00,211.9,212.39,211.84,212.38,5231.0,211.9,212.39,211.84,212.38,5231.0
2022-06-27 11:20:00,212.38,213.39,212.34,213.39,16241.0,212.38,213.39,212.34,213.39,16241.0
2022-06-27 11:30:00,213.37,213.37,212.94,213.13,17851.0,213.37,213.37,212.94,213.13,17851.0
2022-06-27 11:40:00,213.16,213.24,212.96,213.02,11426.0,213.16,213.24,212.96,213.02,11426.0
2022-06-27 11:50:00,213.11,213.14,212.57,213.0,10560.0,213.11,213.14,212.57,213.0,10560.0
2022-06-27 12:00:00,212.97,212.97,212.18,212.54,4698.0,212.97,212.97,212.18,212.54,4698.0
2022-06-27 12:10:00,212.37,212.79,212.37,212.6,5211.0,212.37,212.79,212.37,212.6,5211.0
2022-06-27 12:20:00,212.61,212.92,212.29,212.39,6750.0,212.61,212.92,212.29,212.39,6750.0
2022-06-27 12:30:00,212.39,212.53,212.22,212.49,5842.0,212.39,212.53,212.22,212.49,5842.0
2022-06-27 12:40:00,212.43,212.67,212.36,212.66,1700.0,212.43,212.67,212.36,212.66,1700.0
2022-06-27 12:50:00,212.57,213.18,212.54,212.54,3501.0,212.57,213.18,212.54,212.54,3501.0
2022-06-27 13:00:00,212.49,212.58,212.22,212.43,2500.0,212.49,212.58,212.22,212.43,2500.0
2022-06-27 13:10:00,212.5,212.8,212.23,212.56,7711.0,212.5,212.8,212.23,212.56,7711.0
2022-06-27 13:20:00,212.59,213.3,212.59,213.28,6572.0,212.59,213.3,212.59,213.28,6572.0
2022-06-27 13:30:00,213.19,213.21,212.96,213.09,3754.0,213.19,213.21,212.96,213.09,3754.0
2022-06-27 13:40:00,213.07,213.07,212.79,212.8,3300.0,213.07,213.07,212.79,212.8,3300.0
2022-06-27 13:50:00,212.93,212.94,212.47,212.47,4716.0,212.93,212.94,212.47,212.47,4716.0
2022-06-27 14:00:00,212.27,212.54,212.27,212.41,2425.0,212.27,212.54,212.27,212.41,2425.0
2022-06-27 14:10:00,212.51,212.74,212.29,212.68,5104.0,212.51,212.74,212.29,212.68,5104.0
2022-06-27 14:20:00,212.76,212.78,212.19,212.19,3338.0,212.76,212.78,212.19,212.19,3338.0
2022-06-27 14:30:00,212.24,212.67,212.19,212.37,4034.0,212.24,212.67,212.19,212.37,4034.0
2022-06-27 14:40:00,212.32,212.71,212.06,212.65,6000.0,212.32,212.71,212.06,212.65,6000.0
2022-06-27 14:50:00,212.75,212.83,212.5,212.7,2850.0,212.75,212.83,212.5,212.7,2850.0
2022-06-27 15:00:00,212.65,212.65,212.04,212.48,4230.0,212.65,212.65,212.04,212.48,4230.0
2022-06-27 15:10:00,212.5,213.46,212.36,213.28,16650.0,212.5,213.46,212.36,213.28,16650.0
2022-06-27 15:20:00,213.42,213.42,212.59,212.68,10413.0,213.42,213.42,212.59,212.68,10413.0
2022-06-27 15:30:00,212.73,212.78,212.31,212.4,8771.0,212.73,212.78,212.31,212.4,8771.0
2022-06-27 15:40:00,212.16,212.94,212.16,212.94,14950.0,212.16,212.94,212.16,212.94,14950.0
2022-06-27 15:50:00,212.88,213.68,212.44,213.56,103372.0,212.88,213.68,212.44,213.56,103372.0
2022-06-28 09:30:00,214.01,214.01,212.16,212.37,23690.0,214.01,214.01,212.16,212.37,23690.0
2022-06-28 09:40:00,212.34,212.35,210.53,211.83,13676.0,212.34,212.35,210.53,211.83,13676.0
2022-06-28 09:50:00,211.76,212.3,210.7,210.9,11900.0,211.76,212.3,210.7,210.9,11900.0
2022-06-28 10:00:00,211.03,211.37,209.8,209.89,17921.0,211.03,211.37,209.8,209.89,17921.0
2022-06-28 10:10:00,209.88,209.92,209.03,209.53,21689.0,209.88,209.92,209.03,209.53,21689.0
2022-06-28 10:20:00,209.69,210.45,209.65,209.71,7885.0,209.69,210.45,209.65,209.71,7885.0
2022-06-28 10:30:00,209.65,209.84,208.2,208.85,25918.0,209.65,209.84,208.2,208.85,25918.0
2022-06-28 10:40:00,208.78,208.78,207.7,207.82,11346.0,208.78,208.78,207.7,207.82,11346.0
2022-06-28 10:50:00,207.89,208.89,207.78,208.63,11115.0,207.89,208.89,207.78,208.63,11115.0
2022-06-28 11:00:00,208.64,209.3,208.58,208.86,14841.0,208.64,209.3,208.58,208.86,14841.0
2022-06-28 11:10:00,208.8,209.31,208.66,209.18,9147.0,208.8,209.31,208.66,209.18,9147.0
2022-06-28 11:20:00,209.17,209.19,207.7,207.81,16677.0,209.17,209.19,207.7,207.81,16677.0
2022-06-28 11:30:00,207.76,208.03,207.61,207.73,15115.0,207.76,208.03,207.61,207.73,15115.0
2022-06-28 11:40:00,207.79,207.83,206.26,206.57,21208.0,207.79,207.83,206.26,206.57,21208.0
2022-06-28 11:50:00,206.59,206.81,206.14,206.2,7632.0,206.59,206.81,206.14,206.2,7632.0
2022-06-28 12:00:00,206.13,206.15,205.45,206.14,10537.0,206.13,206.15,205.45,206.14,10537.0
2022-06-28 12:10:00,205.88,206.2,205.49,205.77,11687.0,205.88,206.2,205.49,205.77,11687.0
2022-06-28 12:20:00,205.89,206.0,205.58,206.0,7662.0,205.89,206.0,205.58,206.0,7662.0
2022-06-28 12:30:00,206.02,206.05,205.41,205.79,7465.0,206.02,206.05,205.41,205.79,7465.0
2022-06-28 12:40:00,206.06,206.65,205.95,206.61,10569.0,206.06,206.65,205.95,206.61,10569.0
2022-06-28 12:50:00,206.53,206.63,206.08,206.16,9762.0,206.53,206.63,206.08,206.16,9762.0
2022-06-28 13:00:00,205.9,206.16,205.07,205.11,6811.0,205.9,206.16,205.07,205.11,6811.0
2022-06-28 13:10:00,205.16,205.24,204.46,204.66,15284.0,205.16,205.24,204.46,204.66,15284.0
2022-06-28 13:20:00,204.67,205.21,204.51,205.2,10209.0,204.67,205.21,204.51,205.2,10209.0
2022-06-28 13:30:00,205.22,205.35,204.24,204.33,5636.0,205.22,205.35,204.24,204.33,5636.0
2022-06-28 13:40:00,204.26,204.78,204.26,204.62,9786.0,204.26,204.78,204.26,204.62,9786.0
2022-06-28 13:50:00,204.63,204.77,204.16,204.26,8966.0,204.63,204.77,204.16,204.26,8966.0
2022-06-28 14:00:00,204.39,204.61,204.04,204.14,7614.0,204.39,204.61,204.04,204.14,7614.0
2022-06-28 14:10:00,204.09,204.46,203.75,204.41,10474.0,204.09,204.46,203.75,204.41,10474.0
2022-06-28 14:20:00,204.27,204.62,204.14,204.38,6130.0,204.27,204.62,204.14,204.38,6130.0
2022-06-28 14:30:00,204.31,204.53,204.21,204.22,6045.0,204.31,204.53,204.21,204.22,6045.0
2022-06-28 14:40:00,204.21,204.55,204.2,204.55,8559.0,204.21,204.55,204.2,204.55,8559.0
2022-06-28 14:50:00,204.59,204.78,204.44,204.57,9304.0,204.59,204.78,204.44,204.57,9304.0
2022-06-28 15:00:00,204.49,204.52,203.44,203.61,19386.0,204.49,204.52,203.44,203.61,19386.0
2022-06-28 15:10:00,203.61,204.39,203.4,204.11,14281.0,203.61,204.39,203.4,204.11,14281.0
2022-06-28 15:20:00,204.0,204.05,203.59,203.88,31106.0,204.0,204.05,203.59,203.88,31106.0
2022-06-28 15:30:00,203.75,203.96,203.36,203.83,25075.0,203.75,203.96,203.36,203.83,25075.0
2022-06-28 15:40:00,203.89,203.89,203.0,203.3,26206.0,203.89,203.89,203.0,203.3,26206.0
2022-06-28 15:50:00,203.26,203.29,202.33,202.48,100519.0,203.26,203.29,202.33,202.48,100519.0
2022-06-29 09:30:00,202.07,202.29,199.87,200.75,27297.0,202.07,202.29,199.87,200.75,27297.0
2022-06-29 09:40:00,200.85,201.88,200.56,200.56,18565.0,200.85,201.88,200.56,200.56,18565.0
2022-06-29 09:50:00,200.83,202.92,200.81,202.89,12436.0,200.83,202.92,200.81,202.89,12436.0
2022-06-29 10:00:00,202.88,203.92,202.66,203.92,13912.0,202.88,203.92,202.66,203.92,13912.0
2022-06-29 10:10:00,203.75,204.08,202.83,203.36,20740.0,203.75,204.08,202.83,203.36,20740.0
2022-06-29 10:20:00,203.44,205.2,203.36,205.2,21004.0,203.44,205.2,203.36,205.2,21004.0
2022-06-29 10:30:00,205.17,205.67,204.49,204.57,44088.0,205.17,205.67,204.49,204.57,44088.0
2022-06-29 10:40:00,204.52,205.3,204.52,205.29,7038.0,204.52,205.3,204.52,205.29,7038.0
2022-06-29 10:50:00,205.48,205.54,204.21,204.35,6852.0,205.48,205.54,204.21,204.35,6852.0
2022-06-29 11:00:00,204.64,204.99,204.33,204.83,6200.0,204.64,204.99,204.33,204.83,6200.0
2022-06-29 11:10:00,204.89,204.89,204.29,204.65,5905.0,204.89,204.89,204.29,204.65,5905.0
2022-06-29 11:20:00,204.62,205.28,204.25,204.95,9956.0,204.62,205.28,204.25,204.95,9956.0
2022-06-29 11:30:00,204.95,205.88,204.75,205.84,7086.0,204.95,205.88,204.75,205.84,7086.0
2022-06-29 11:40:00,205.8,205.93,205.45,205.45,6019.0,205.8,205.93,205.45,205.45,6019.0
2022-06-29 11:50:00,205.57,205.67,205.13,205.14,3784.0,205.57,205.67,205.13,205.14,3784.0
2022-06-29 12:00:00,205.25,205.55,205.16,205.4,7211.0,205.25,205.55,205.16,205.4,7211.0
2022-06-29 12:10:00,205.24,205.24,204.81,204.98,2950.0,205.24,205.24,204.81,204.98,2950.0
2022-06-29 12:20:00,205.1,205.16,203.98,204.19,4193.0,205.1,205.16,203.98,204.19,4193.0
2022-06-29 12:30:00,204.31,205.01,204.19,204.72,4690.0,204.31,205.01,204.19,204.72,4690.0
2022-06-29 12:40:00,204.88,204.9,204.64,204.77,3737.0,204.88,204.9,204.64,204.77,3737.0
2022-06-29 12:50:00,204.1,204.55,204.09,204.55,4664.0,204.1,204.55,204.09,204.55,4664.0
2022-06-29 13:00:00,204.6,204.9,204.45,204.9,4139.0,204.6,204.9,204.45,204.9,4139.0
2022-06-29 13:10:00,204.86,204.86,203.93,204.03,3655.0,204.86,204.86,203.93,204.03,3655.0
2022-06-29 13:20:00,204.01,204.67,203.93,204.64,6545.0,204.01,204.67,203.93,204.64,6545.0
2022-06-29 13:30:00,204.56,204.8,204.29,204.75,6001.0,204.56,204.8,204.29,204.75,6001.0
2022-06-29 13:40:00,204.98,205.12,204.91,204.94,4461.0,204.98,205.12,204.91,204.94,4461.0
2022-06-29 13:50:00,205.03,205.77,205.03,205.61,7053.0,205.03,205.77,205.03,205.61,7053.0
2022-06-29 14:00:00,205.65,205.87,205.41,205.41,6494.0,205.65,205.87,205.41,205.41,6494.0
2022-06-29 14:10:00,205.26,205.54,205.17,205.27,7281.0,205.26,205.54,205.17,205.27,7281.0
2022-06-29 14:20:00,205.28,205.37,204.88,204.98,5468.0,205.28,205.37,204.88,204.98,5468.0
2022-06-29 14:30:00,204.96,204.96,204.24,204.62,14313.0,204.96,204.96,204.24,204.62,14313.0
2022-06-29 14:40:00,204.51,204.57,203.75,203.75,12259.0,204.51,204.57,203.75,203.75,12259.0
2022-06-29 14:50:00,203.82,203.95,203.61,203.73,12710.0,203.82,203.95,203.61,203.73,12710.0
2022-06-29 15:00:00,203.55,203.91,203.43,203.61,83956.0,203.55,203.91,203.43,203.61,83956.0
2022-06-29 15:10:00,203.65,203.65,203.27,203.28,13571.0,203.65,203.65,203.27,203.28,13571.0
2022-06-29 15:20:00,203.21,203.81,203.09,203.71,17482.0,203.21,203.81,203.09,203.71,17482.0
2022-06-29 15:30:00,203.76,203.76,202.77,203.03,49502.0,203.76,203.76,202.77,203.03,49502.0
2022-06-29 15:40:00,203.08,205.32,202.97,204.95,38320.0,203.08,205.32,202.97,204.95,38320.0
2022-06-29 15:50:00,205.21,205.63,204.75,205.27,98346.0,205.21,205.63,204.75,205.27,98346.0
2022-06-30 09:30:00,203.58,204.14,200.8,200.95,17804.0,203.58,204.14,200.8,200.95,17804.0
2022-06-30 09:40:00,200.93,202.99,200.4,202.71,9956.0,200.93,202.99,200.4,202.71,9956.0
2022-06-30 09:50:00,202.69,203.35,201.34,201.61,11092.0,202.69,203.35,201.34,201.61,11092.0
2022-06-30 10:00:00,201.69,203.32,201.61,203.32,13280.0,201.69,203.32,201.61,203.32,13280.0
2022-06-30 10:10:00,203.25,204.28,203.09,204.04,20369.0,203.25,204.28,203.09,204.04,20369.0
2022-06-30 10:20:00,204.02,204.04,203.4,203.59,10832.0,204.02,204.04,203.4,203.59,10832.0
2022-06-30 10:30:00,203.5,205.19,203.39,205.09,10921.0,203.5,205.19,203.39,205.09,10921.0
2022-06-30 10:40:00,205.16,205.57,205.01,205.19,16055.0,205.16,205.57,205.01,205.19,16055.0
2022-06-30 10:50:00,205.24,205.95,205.22,205.9,9085.0,205.24,205.95,205.22,205.9,9085.0
2022-06-30 11:00:00,205.92,205.99,204.55,205.09,10215.0,205.92,205.99,204.55,205.09,10215.0
2022-06-30 11:10:00,205.19,205.2,204.48,204.74,10159.0,205.19,205.2,204.48,204.74,10159.0
2022-06-30 11:20:00,204.96,205.38,204.57,204.57,10650.0,204.96,205.38,204.57,204.57,10650.0
2022-06-30 11:30:00,204.61,205.05,204.6,204.92,7032.0,204.61,205.05,204.6,204.92,7032.0
2022-06-30 11:40:00,205.11,205.68,205.05,205.68,8480.0,205.11,205.68,205.05,205.68,8480.0
2022-06-30 11:50:00,205.55,205.69,205.26,205.39,7827.0,205.55,205.69,205.26,205.39,7827.0
2022-06-30 12:00:00,205.38,205.78,204.71,204.71,3677.0,205.38,205.78,204.71,204.71,3677.0
2022-06-30 12:10:00,204.64,205.21,204.38,205.21,5009.0,204.64,205.21,204.38,205.21,5009.0
2022-06-30 12:20:00,205.16,206.14,205.16,205.98,6125.0,205.16,206.14,205.16,205.98,6125.0
2022-06-30 12:30:00,206.09,206.45,205.88,205.88,6487.0,206.09,206.45,205.88,205.88,6487.0
2022-06-30 12:40:00,205.96,206.35,205.95,206.09,13108.0,205.96,206.35,205.95,206.09,13108.0
2022-06-30 12:50:00,205.97,206.25,205.87,205.95,4885.0,205.97,206.25,205.87,205.95,4885.0
2022-06-30 13:00:00,206.07,206.73,206.02,206.31,6548.0,206.07,206.73,206.02,206.31,6548.0
2022-06-30 13:10:00,206.26,206.44,205.94,206.25,8538.0,206.26,206.44,205.94,206.25,8538.0
2022-06-30 13:20:00,206.34,206.86,206.31,206.65,6604.0,206.34,206.86,206.31,206.65,6604.0
2022-06-30 13:30:00,206.57,206.88,206.37,206.68,6748.0,206.57,206.88,206.37,206.68,6748.0
2022-06-30 13:40:00,206.8,206.8,206.28,206.7,2306.0,206.8,206.8,206.28,206.7,2306.0
2022-06-30 13:50:00,206.77,207.09,206.67,206.77,2525.0,206.77,207.09,206.67,206.77,2525.0
2022-06-30 14:00:00,206.7,206.7,206.19,206.19,3115.0,206.7,206.7,206.19,206.19,3115.0
2022-06-30 14:10:00,205.96,206.46,205.9,206.18,5132.0,205.96,206.46,205.9,206.18,5132.0
2022-06-30 14:20:00,206.18,206.21,205.25,205.64,4812.0,206.18,206.21,205.25,205.64,4812.0
2022-06-30 14:30:00,205.7,205.72,205.45,205.57,3005.0,205.7,205.72,205.45,205.57,3005.0
2022-06-30 14:40:00,205.47,205.47,204.85,205.0,4190.0,205.47,205.47,204.85,205.0,4190.0
2022-06-30 14:50:00,204.98,205.17,204.71,205.16,5344.0,204.98,205.17,204.71,205.16,5344.0
2022-06-30 15:00:00,205.1,205.16,204.25,204.3,6002.0,205.1,205.16,204.25,204.3,6002.0
2022-06-30 15:10:00,204.3,204.41,204.02,204.2,8903.0,204.3,204.41,204.02,204.2,8903.0
2022-06-30 15:20:00,204.16,205.21,204.13,204.98,11693.0,204.16,205.21,204.13,204.98,11693.0
2022-06-30 15:30:00,205.06,205.63,204.92,205.23,16413.0,205.06,205.63,204.92,205.23,16413.0
2022-06-30 15:40:00,205.16,205.5,204.65,204.93,19853.0,205.16,205.5,204.65,204.93,19853.0
2022-06-30 15:50:00,204.41,204.98,203.22,203.96,118662.0,204.41,204.98,203.22,203.96,118662.0
2022-07-01 09:30:00,205.14,205.42,203.92,205.42,15128.0,205.14,205.42,203.92,205.42,15128.0
2022-07-01 09:40:00,205.13,205.91,204.85,205.91,5283.0,205.13,205.91,204.85,205.91,5283.0
2022-07-01 09:50:00,206.05,206.73,206.04,206.73,4025.0,206.05,206.73,206.04,206.73,4025.0
2022-07-01 10:00:00,206.84,207.34,206.06,206.19,3680.0,206.84,207.34,206.06,206.19,3680.0
2022-07-01 10:10:00,206.15,206.15,204.9,205.06,3944.0,206.15,206.15,204.9,205.06,3944.0
2022-07-01 10:20:00,205.09,205.19,204.33,204.33,2466.0,205.09,205.19,204.33,204.33,2466.0
2022-07-01 10:30:00,204.3,204.77,204.3,204.46,4890.0,204.3,204.77,204.3,204.46,4890.0
2022-07-01 10:40:00,204.46,205.19,204.05,204.9,5324.0,204.46,205.19,204.05,204.9,5324.0
2022-07-01 10:50:00,204.84,206.13,204.37,206.13,4057.0,204.84,206.13,204.37,206.13,4057.0
2022-07-01 11:00:00,205.88,206.21,205.39,205.96,4770.0,205.88,206.21,205.39,205.96,4770.0
2022-07-01 11:10:00,205.87,206.75,205.75,206.3,5580.0,205.87,206.75,205.75,206.3,5580.0
2022-07-01 11:20:00,206.55,206.98,206.35,206.58,5542.0,206.55,206.98,206.35,206.58,5542.0
2022-07-01 11:30:00,206.85,207.09,206.75,206.94,3986.0,206.85,207.09,206.75,206.94,3986.0
2022-07-01 11:40:00,207.17,207.67,207.0,207.06,9366.0,207.17,207.67,207.0,207.06,9366.0
2022-07-01 11:50:00,206.38,206.43,205.78,206.03,5093.0,206.38,206.43,205.78,206.03,5093.0
2022-07-01 12:00:00,205.99,206.11,205.72,205.97,7078.0,205.99,206.11,205.72,205.97,7078.0
2022-07-01 12:10:00,205.87,206.51,205.74,206.23,4338.0,205.87,206.51,205.74,206.23,4338.0
2022-07-01 12:20:00,206.59,206.94,206.46,206.84,1900.0,206.59,206.94,206.46,206.84,1900.0
2022-07-01 12:30:00,206.77,206.77,206.26,206.26,2126.0,206.77,206.77,206.26,206.26,2126.0
2022-07-01 12:40:00,206.43,206.51,206.2,206.46,5387.0,206.43,206.51,206.2,206.46,5387.0
2022-07-01 12:50:00,206.59,206.69,205.8,205.81,3864.0,206.59,206.69,205.8,205.81,3864.0
2022-07-01 13:00:00,205.77,205.96,205.35,205.96,1808.0,205.77,205.96,205.35,205.96,1808.0
2022-07-01 13:10:00,205.92,206.42,205.88,206.09,4029.0,205.92,206.42,205.88,206.09,4029.0
2022-07-01 13:20:00,206.08,206.48,205.95,206.4,1956.0,206.08,206.48,205.95,206.4,1956.0
2022-07-01 13:30:00,206.61,207.1,206.44,207.08,3623.0,206.61,207.1,206.44,207.08,3623.0
2022-07-01 13:40:00,206.95,207.15,206.73,206.93,2735.0,206.95,207.15,206.73,206.93,2735.0
2022-07-01 13:50:00,207.0,207.34,207.0,207.34,1200.0,207.0,207.34,207.0,207.34,1200.0
2022-07-01 14:00:00,207.43,207.5,207.17,207.17,4539.0,207.43,207.5,207.17,207.17,4539.0
2022-07-01 14:10:00,207.08,207.64,207.08,207.57,2848.0,207.08,207.64,207.08,207.57,2848.0
2022-07-01 14:20:00,207.51,208.28,207.47,208.06,5566.0,207.51,208.28,207.47,208.06,5566.0
2022-07-01 14:30:00,208.06,208.86,208.06,208.78,5587.0,208.06,208.86,208.06,208.78,5587.0
2022-07-01 14:40:00,208.77,209.05,208.62,209.02,6779.0,208.77,209.05,208.62,209.02,6779.0
2022-07-01 14:50:00,209.03,209.13,208.81,208.97,3806.0,209.03,209.13,208.81,208.97,3806.0
2022-07-01 15:00:00,209.05,209.61,208.56,209.5,7567.0,209.05,209.61,208.56,209.5,7567.0
2022-07-01 15:10:00,209.6,209.82,209.3,209.41,12824.0,209.6,209.82,209.3,209.41,12824.0
2022-07-01 15:20:00,209.33,209.43,209.1,209.36,5344.0,209.33,209.43,209.1,209.36,5344.0
2022-07-01 15:30:00,209.42,209.71,209.12,209.24,30960.0,209.42,209.71,209.12,209.24,30960.0
2022-07-01 15:40:00,209.23,210.19,209.23,210.17,27300.0,209.23,210.19,209.23,210.17,27300.0
2022-07-01 15:50:00,210.17,210.75,209.78,210.59,87694.0,210.17,210.75,209.78,210.59,87694.0
2022-07-05 09:30:00,208.51,209.99,207.12,207.51,21930.0,208.51,209.99,207.12,207.51,21930.0
2022-07-05 09:40:00,207.34,209.61,207.19,209.02,9762.0,207.34,209.61,207.19,209.02,9762.0
2022-07-05 09:50:00,208.13,209.0,208.06,208.49,5773.0,208.13,209.0,208.06,208.49,5773.0
2022-07-05 10:00:00,208.69,209.07,207.54,208.29,7989.0,208.69,209.07,207.54,208.29,7989.0
2022-07-05 10:10:00,208.4,209.38,208.39,208.7,11203.0,208.4,209.38,208.39,208.7,11203.0
2022-07-05 10:20:00,208.76,210.15,208.76,210.15,9558.0,208.76,210.15,208.76,210.15,9558.0
2022-07-05 10:30:00,210.06,210.06,208.89,208.94,4775.0,210.06,210.06,208.89,208.94,4775.0
2022-07-05 10:40:00,209.08,209.27,208.25,208.4,4235.0,209.08,209.27,208.25,208.4,4235.0
2022-07-05 10:50:00,208.5,208.89,208.37,208.68,3626.0,208.5,208.89,208.37,208.68,3626.0
2022-07-05 11:00:00,208.12,208.36,207.61,207.61,14465.0,208.12,208.36,207.61,207.61,14465.0
2022-07-05 11:10:00,207.75,208.17,207.47,207.66,7126.0,207.75,208.17,207.47,207.66,7126.0
2022-07-05 11:20:00,207.83,207.94,206.97,207.05,3956.0,207.83,207.94,206.97,207.05,3956.0
2022-07-05 11:30:00,206.97,207.55,206.77,206.9,4820.0,206.97,207.55,206.77,206.9,4820.0
2022-07-05 11:40:00,206.85,208.07,206.85,208.03,5222.0,206.85,208.07,206.85,208.03,5222.0
2022-07-05 11:50:00,208.15,208.36,207.94,207.98,3417.0,208.15,208.36,207.94,207.98,3417.0
2022-07-05 12:00:00,208.04,208.18,207.53,207.95,2616.0,208.04,208.18,207.53,207.95,2616.0
2022-07-05 12:10:00,208.0,208.27,207.72,208.1,3848.0,208.0,208.27,207.72,208.1,3848.0
2022-07-05 12:20:00,207.98,208.7,207.98,208.35,2871.0,207.98,208.7,207.98,208.35,2871.0
2022-07-05 12:30:00,208.6,208.6,208.22,208.25,900.0,208.6,208.6,208.22,208.25,900.0
2022-07-05 12:40:00,208.13,208.26,207.99,208.09,2200.0,208.13,208.26,207.99,208.09,2200.0
2022-07-05 12:50:00,208.17,208.3,207.9,208.01,6155.0,208.17,208.3,207.9,208.01,6155.0
2022-07-05 13:00:00,208.17,208.79,208.17,208.73,2752.0,208.17,208.79,208.17,208.73,2752.0
2022-07-05 13:10:00,208.86,209.19,208.73,209.19,4393.0,208.86,209.19,208.73,209.19,4393.0
2022-07-05 13:20:00,209.22,209.59,209.1,209.43,4815.0,209.22,209.59,209.1,209.43,4815.0
2022-07-05 13:30:00,209.35,210.5,209.3,210.29,6825.0,209.35,210.5,209.3,210.29,6825.0
2022-07-05 13:40:00,210.54,211.24,210.37,211.02,20390.0,210.54,211.24,210.37,211.02,20390.0
2022-07-05 13:50:00,211.06,211.3,210.85,210.85,4049.0,211.06,211.3,210.85,210.85,4049.0
2022-07-05 14:00:00,210.88,211.21,210.74,210.84,3763.0,210.88,211.21,210.74,210.84,3763.0
2022-07-05 14:10:00,210.96,211.0,210.53,210.62,1438.0,210.96,211.0,210.53,210.62,1438.0
2022-07-05 14:20:00,210.57,211.33,210.44,211.33,2394.0,210.57,211.33,210.44,211.33,2394.0
2022-07-05 14:30:00,211.34,212.25,211.34,212.25,4366.0,211.34,212.25,211.34,212.25,4366.0
2022-07-05 14:40:00,212.29,212.62,211.8,211.92,5625.0,212.29,212.62,211.8,211.92,5625.0
2022-07-05 14:50:00,211.93,212.3,211.7,211.88,4346.0,211.93,212.3,211.7,211.88,4346.0
2022-07-05 15:00:00,211.97,212.2,211.47,212.1,6679.0,211.97,212.2,211.47,212.1,6679.0
2022-07-05 15:10:00,212.12,212.32,211.97,212.02,6894.0,212.12,212.32,211.97,212.02,6894.0
2022-07-05 15:20:00,212.03,212.55,212.03,212.45,8147.0,212.03,212.55,212.03,212.45,8147.0
2022-07-05 15:30:00,212.38,212.67,212.1,212.35,13215.0,212.38,212.67,212.1,212.35,13215.0
2022-07-05 15:40:00,212.18,212.41,211.95,212.38,20807.0,212.18,212.41,211.95,212.38,20807.0
2022-07-05 15:50:00,212.34,212.73,212.21,212.51,58637.0,212.34,212.73,212.21,212.51,58637.0
2022-07-06 09:30:00,213.11,214.77,212.23,212.86,21951.0,213.11,214.77,212.23,212.86,21951.0
2022-07-06 09:40:00,212.66,212.71,211.17,212.25,13608.0,212.66,212.71,211.17,212.25,13608.0
2022-07-06 09:50:00,212.44,212.7,212.05,212.15,7041.0,212.44,212.7,212.05,212.15,7041.0
2022-07-06 10:00:00,212.4,213.98,211.87,213.41,16461.0,212.4,213.98,211.87,213.41,16461.0
2022-07-06 10:10:00,213.26,213.26,212.03,212.82,2250.0,213.26,213.26,212.03,212.82,2250.0
2022-07-06 10:20:00,213.01,213.75,212.95,213.54,3372.0,213.01,213.75,212.95,213.54,3372.0
2022-07-06 10:30:00,213.53,213.74,213.07,213.42,2970.0,213.53,213.74,213.07,213.42,2970.0
2022-07-06 10:40:00,213.25,213.52,212.94,213.03,4962.0,213.25,213.52,212.94,213.03,4962.0
2022-07-06 10:50:00,212.96,213.08,212.6,212.64,4196.0,212.96,213.08,212.6,212.64,4196.0
2022-07-06 11:00:00,212.51,212.88,211.78,212.72,9980.0,212.51,212.88,211.78,212.72,9980.0
2022-07-06 11:10:00,212.82,213.87,212.73,213.85,5120.0,212.82,213.87,212.73,213.85,5120.0
2022-07-06 11:20:00,214.0,214.49,213.85,214.24,20172.0,214.0,214.49,213.85,214.24,20172.0
2022-07-06 11:30:00,214.19,214.3,213.79,213.85,18948.0,214.19,214.3,213.79,213.85,18948.0
2022-07-06 11:40:00,213.8,214.06,213.07,213.88,13001.0,213.8,214.06,213.07,213.88,13001.0
2022-07-06 11:50:00,213.91,214.09,213.23,213.91,11363.0,213.91,214.09,213.23,213.91,11363.0
2022-07-06 12:00:00,213.93,214.16,213.81,213.99,19434.0,213.93,214.16,213.81,213.99,19434.0
2022-07-06 12:10:00,213.84,214.35,213.84,214.01,21435.0,213.84,214.35,213.84,214.01,21435.0
2022-07-06 12:20:00,214.01,214.12,213.31,213.77,11196.0,214.01,214.12,213.31,213.77,11196.0
2022-07-06 12:30:00,213.75,213.86,213.32,213.59,5520.0,213.75,213.86,213.32,213.59,5520.0
2022-07-06 12:40:00,213.61,214.03,213.44,214.03,8206.0,213.61,214.03,213.44,214.03,8206.0
2022-07-06 12:50:00,213.99,214.42,213.96,214.22,5531.0,213.99,214.42,213.96,214.22,5531.0
2022-07-06 13:00:00,214.48,214.92,214.4,214.75,7810.0,214.48,214.92,214.4,214.75,7810.0
2022-07-06 13:10:00,214.7,214.8,214.49,214.8,4101.0,214.7,214.8,214.49,214.8,4101.0
2022-07-06 13:20:00,214.76,214.93,214.29,214.53,8997.0,214.76,214.93,214.29,214.53,8997.0
2022-07-06 13:30:00,214.48,214.64,214.31,214.4,5408.0,214.48,214.64,214.31,214.4,5408.0
2022-07-06 13:40:00,214.47,214.76,214.23,214.69,7094.0,214.47,214.76,214.23,214.69,7094.0
2022-07-06 13:50:00,214.66,215.17,214.65,214.96,12413.0,214.66,215.17,214.65,214.96,12413.0
2022-07-06 14:00:00,214.79,215.73,214.66,215.16,9123.0,214.79,215.73,214.66,215.16,9123.0
2022-07-06 14:10:00,215.09,215.09,214.1,214.18,5676.0,215.09,215.09,214.1,214.18,5676.0
2022-07-06 14:20:00,214.23,215.4,214.23,215.4,5304.0,214.23,215.4,214.23,215.4,5304.0
2022-07-06 14:30:00,215.55,216.08,215.28,216.08,8950.0,215.55,216.08,215.28,216.08,8950.0
2022-07-06 14:40:00,215.93,216.41,215.89,215.93,7464.0,215.93,216.41,215.89,215.93,7464.0
2022-07-06 14:50:00,215.75,216.0,215.7,215.98,7556.0,215.75,216.0,215.7,215.98,7556.0
2022-07-06 15:00:00,216.09,216.09,215.58,216.09,6856.0,216.09,216.09,215.58,216.09,6856.0
2022-07-06 15:10:00,216.12,216.52,216.04,216.5,8471.0,216.12,216.52,216.04,216.5,8471.0
2022-07-06 15:20:00,216.54,216.62,216.04,216.23,6764.0,216.54,216.62,216.04,216.23,6764.0
2022-07-06 15:30:00,216.26,216.8,216.25,216.37,21984.0,216.26,216.8,216.25,216.37,21984.0
2022-07-06 15:40:00,216.39,216.58,215.42,215.55,26470.0,216.39,216.58,215.42,215.55,26470.0
2022-07-06 15:50:00,215.55,216.06,215.02,215.99,86698.0,215.55,216.06,215.02,215.99,86698.0
2022-07-07 09:30:00,215.83,217.48,215.13,217.21,21854.0,215.83,217.48,215.13,217.21,21854.0
2022-07-07 09:40:00,216.97,217.43,216.71,217.18,8816.0,216.97,217.43,216.71,217.18,8816.0
2022-07-07 09:50:00,217.27,218.24,217.06,218.02,11749.0,217.27,218.24,217.06,218.02,11749.0
2022-07-07 10:00:00,218.22,218.74,217.72,218.63,16124.0,218.22,218.74,217.72,218.63,16124.0
2022-07-07 10:10:00,218.45,218.53,217.66,217.68,16382.0,218.45,218.53,217.66,217.68,16382.0
2022-07-07 10:20:00,217.9,218.2,217.62,217.79,14259.0,217.9,218.2,217.62,217.79,14259.0
2022-07-07 10:30:00,217.92,219.2,217.79,219.19,16508.0,217.92,219.2,217.79,219.19,16508.0
2022-07-07 10:40:00,219.21,219.47,218.49,219.04,5148.0,219.21,219.47,218.49,219.04,5148.0
2022-07-07 10:50:00,218.74,219.83,218.73,219.68,13922.0,218.74,219.83,218.73,219.68,13922.0
2022-07-07 11:00:00,219.58,219.91,218.79,218.79,21641.0,219.58,219.91,218.79,218.79,21641.0
2022-07-07 11:10:00,218.62,218.85,218.21,218.21,10861.0,218.62,218.85,218.21,218.21,10861.0
2022-07-07 11:20:00,218.18,218.71,218.03,218.4,13718.0,218.18,218.71,218.03,218.4,13718.0
2022-07-07 11:30:00,218.38,218.83,218.13,218.64,20315.0,218.38,218.83,218.13,218.64,20315.0
2022-07-07 11:40:00,218.85,219.21,218.65,219.21,6000.0,218.85,219.21,218.65,219.21,6000.0
2022-07-07 11:50:00,219.17,219.2,218.84,218.99,12736.0,219.17,219.2,218.84,218.99,12736.0
2022-07-07 12:00:00,219.1,219.42,218.99,219.24,4500.0,219.1,219.42,218.99,219.24,4500.0
2022-07-07 12:10:00,219.36,219.49,219.06,219.22,8564.0,219.36,219.49,219.06,219.22,8564.0
2022-07-07 12:20:00,219.29,219.5,219.21,219.32,13850.0,219.29,219.5,219.21,219.32,13850.0
2022-07-07 12:30:00,219.3,219.8,219.3,219.72,8180.0,219.3,219.8,219.3,219.72,8180.0
2022-07-07 12:40:00,219.63,219.73,218.51,218.55,7069.0,219.63,219.73,218.51,218.55,7069.0
2022-07-07 12:50:00,218.3,218.65,218.16,218.55,4239.0,218.3,218.65,218.16,218.55,4239.0
2022-07-07 13:00:00,218.69,218.74,218.34,218.34,3820.0,218.69,218.74,218.34,218.34,3820.0
2022-07-07 13:10:00,218.4,218.56,218.3,218.3,5402.0,218.4,218.56,218.3,218.3,5402.0
2022-07-07 13:20:00,218.35,218.59,218.24,218.55,7765.0,218.35,218.59,218.24,218.55,7765.0
2022-07-07 13:30:00,218.52,218.66,218.42,218.43,6402.0,218.52,218.66,218.42,218.43,6402.0
2022-07-07 13:40:00,218.47,219.05,218.43,218.85,3602.0,218.47,219.05,218.43,218.85,3602.0
2022-07-07 13:50:00,218.84,219.02,218.73,218.8,3308.0,218.84,219.02,218.73,218.8,3308.0
2022-07-07 14:00:00,218.71,219.0,218.39,218.67,12540.0,218.71,219.0,218.39,218.67,12540.0
2022-07-07 14:10:00,218.72,218.93,218.63,218.8,4490.0,218.72,218.93,218.63,218.8,4490.0
2022-07-07 14:20:00,218.8,219.15,218.72,219.14,5995.0,218.8,219.15,218.72,219.14,5995.0
2022-07-07 14:30:00,219.12,219.21,218.83,219.17,5993.0,219.12,219.21,218.83,219.17,5993.0
2022-07-07 14:40:00,219.16,219.23,219.05,219.06,4925.0,219.16,219.23,219.05,219.06,4925.0
2022-07-07 14:50:00,219.02,219.02,218.38,218.53,6545.0,219.02,219.02,218.38,218.53,6545.0
2022-07-07 15:00:00,218.45,218.57,218.19,218.51,10217.0,218.45,218.57,218.19,218.51,10217.0
2022-07-07 15:10:00,218.49,218.84,218.29,218.75,8491.0,218.49,218.84,218.29,218.75,8491.0
2022-07-07 15:20:00,218.86,218.9,218.24,218.28,7326.0,218.86,218.9,218.24,218.28,7326.0
2022-07-07 15:30:00,218.3,218.36,217.44,217.44,24620.0,218.3,218.36,217.44,217.44,24620.0
2022-07-07 15:40:00,217.39,218.33,217.21,218.33,18411.0,217.39,218.33,217.21,218.33,18411.0
2022-07-07 15:50:00,218.28,218.56,217.67,217.94,62768.0,218.28,218.56,217.67,217.94,62768.0
2022-07-08 09:30:00,216.38,217.54,215.9,217.0,20883.0,216.38,217.54,215.9,217.0,20883.0
2022-07-08 09:40:00,217.0,218.12,216.83,217.93,6734.0,217.0,218.12,216.83,217.93,6734.0
2022-07-08 09:50:00,217.84,218.85,217.27,218.51,13834.0,217.84,218.85,217.27,218.51,13834.0
2022-07-08 10:00:00,218.65,219.47,218.33,219.37,15822.0,218.65,219.47,218.33,219.37,15822.0
2022-07-08 10:10:00,219.33,220.09,219.33,219.63,22195.0,219.33,220.09,219.33,219.63,22195.0
2022-07-08 10:20:00,219.52,220.54,219.52,219.92,13307.0,219.52,220.54,219.52,219.92,13307.0
2022-07-08 10:30:00,220.02,220.38,219.86,220.15,8593.0,220.02,220.38,219.86,220.15,8593.0
2022-07-08 10:40:00,220.09,220.59,219.92,220.35,11011.0,220.09,220.59,219.92,220.35,11011.0
2022-07-08 10:50:00,220.16,220.36,219.87,220.08,17723.0,220.16,220.36,219.87,220.08,17723.0
2022-07-08 11:00:00,220.0,220.79,219.9,220.78,23807.0,220.0,220.79,219.9,220.78,23807.0
2022-07-08 11:10:00,220.74,220.74,219.99,220.16,7625.0,220.74,220.74,219.99,220.16,7625.0
2022-07-08 11:20:00,220.24,220.46,220.0,220.04,5040.0,220.24,220.46,220.0,220.04,5040.0
2022-07-08 11:30:00,220.07,220.51,219.94,220.48,7330.0,220.07,220.51,219.94,220.48,7330.0
2022-07-08 11:40:00,220.43,220.43,219.22,219.52,16902.0,220.43,220.43,219.22,219.52,16902.0
2022-07-08 11:50:00,219.86,220.2,219.86,220.14,8083.0,219.86,220.2,219.86,220.14,8083.0
2022-07-08 12:00:00,220.2,220.21,219.79,219.79,4549.0,220.2,220.21,219.79,219.79,4549.0
2022-07-08 12:10:00,219.68,219.91,219.47,219.75,15547.0,219.68,219.91,219.47,219.75,15547.0
2022-07-08 12:20:00,219.77,220.05,219.29,219.64,23233.0,219.77,220.05,219.29,219.64,23233.0
2022-07-08 12:30:00,219.64,219.8,219.26,219.55,5915.0,219.64,219.8,219.26,219.55,5915.0
2022-07-08 12:40:00,219.39,219.71,219.0,219.0,7800.0,219.39,219.71,219.0,219.0,7800.0
2022-07-08 12:50:00,219.03,219.14,218.8,218.91,5774.0,219.03,219.14,218.8,218.91,5774.0
2022-07-08 13:00:00,218.88,219.19,218.32,219.19,7919.0,218.88,219.19,218.32,219.19,7919.0
2022-07-08 13:10:00,219.26,219.32,218.96,219.15,5083.0,219.26,219.32,218.96,219.15,5083.0
2022-07-08 13:20:00,219.22,219.32,219.02,219.25,4465.0,219.22,219.32,219.02,219.25,4465.0
2022-07-08 13:30:00,219.18,219.56,219.09,219.4,10266.0,219.18,219.56,219.09,219.4,10266.0
2022-07-08 13:40:00,219.38,219.81,219.34,219.64,13606.0,219.38,219.81,219.34,219.64,13606.0
2022-07-08 13:50:00,219.56,220.0,219.5,220.0,6930.0,219.56,220.0,219.5,220.0,6930.0
2022-07-08 14:00:00,220.1,220.16,219.72,220.06,20746.0,220.1,220.16,219.72,220.06,20746.0
2022-07-08 14:10:00,220.0,220.11,219.86,220.03,5911.0,220.0,220.11,219.86,220.03,5911.0
2022-07-08 14:20:00,220.11,220.22,219.84,219.95,5408.0,220.11,220.22,219.84,219.95,5408.0
2022-07-08 14:30:00,219.76,220.11,219.76,220.08,4665.0,219.76,220.11,219.76,220.08,4665.0
2022-07-08 14:40:00,219.96,220.32,219.93,219.96,4954.0,219.96,220.32,219.93,219.96,4954.0
2022-07-08 14:50:00,220.0,220.13,219.89,220.07,5169.0,220.0,220.13,219.89,220.07,5169.0
2022-07-08 15:00:00,220.04,220.14,219.83,219.83,8255.0,220.04,220.14,219.83,219.83,8255.0
2022-07-08 15:10:00,219.74,219.84,219.64,219.77,5140.0,219.74,219.84,219.64,219.77,5140.0
2022-07-08 15:20:00,219.76,219.88,219.49,219.81,6533.0,219.76,219.88,219.49,219.81,6533.0
2022-07-08 15:30:00,219.81,219.81,219.42,219.55,15117.0,219.81,219.81,219.42,219.55,15117.0
2022-07-08 15:40:00,219.6,219.81,219.41,219.65,15068.0,219.6,219.81,219.41,219.65,15068.0
2022-07-08 15:50:00,219.6,219.67,218.43,218.86,60393.0,219.6,219.67,218.43,218.86,60393.0
2022-07-11 09:30:00,217.39,218.0,215.76,216.39,15445.0,217.39,218.0,215.76,216.39,15445.0
2022-07-11 09:40:00,216.8,217.75,216.39,217.56,6326.0,216.8,217.75,216.39,217.56,6326.0
2022-07-11 09:50:00,217.35,217.35,215.78,216.11,5267.0,217.35,217.35,215.78,216.11,5267.0
2022-07-11 10:00:00,216.05,216.76,215.77,216.52,7142.0,216.05,216.76,215.77,216.52,7142.0
2022-07-11 10:10:00,216.67,216.79,216.0,216.12,3719.0,216.67,216.79,216.0,216.12,3719.0
2022-07-11 10:20:00,215.97,216.19,215.78,215.79,3644.0,215.97,216.19,215.78,215.79,3644.0
2022-07-11 10:30:00,215.97,216.5,215.97,216.4,15285.0,215.97,216.5,215.97,216.4,15285.0
2022-07-11 10:40:00,216.52,216.68,216.24,216.49,2099.0,216.52,216.68,216.24,216.49,2099.0
2022-07-11 10:50:00,216.33,216.42,215.81,215.82,4330.0,216.33,216.42,215.81,215.82,4330.0
2022-07-11 11:00:00,216.07,216.51,215.95,216.35,3076.0,216.07,216.51,215.95,216.35,3076.0
2022-07-11 11:10:00,216.59,216.59,215.7,215.82,1964.0,216.59,216.59,215.7,215.82,1964.0
2022-07-11 11:20:00,215.73,215.73,215.31,215.31,2366.0,215.73,215.73,215.31,215.31,2366.0
2022-07-11 11:30:00,215.24,215.48,214.64,215.32,5949.0,215.24,215.48,214.64,215.32,5949.0
2022-07-11 11:40:00,215.19,215.84,215.11,215.43,6389.0,215.19,215.84,215.11,215.43,6389.0
2022-07-11 11:50:00,215.37,215.66,215.31,215.47,2647.0,215.37,215.66,215.31,215.47,2647.0
2022-07-11 12:00:00,215.44,215.77,215.44,215.77,1300.0,215.44,215.77,215.44,215.77,1300.0
2022-07-11 12:10:00,215.65,215.83,215.34,215.83,5939.0,215.65,215.83,215.34,215.83,5939.0
2022-07-11 12:20:00,215.63,215.87,215.62,215.68,1936.0,215.63,215.87,215.62,215.68,1936.0
2022-07-11 12:30:00,215.64,215.64,215.37,215.45,3421.0,215.64,215.64,215.37,215.45,3421.0
2022-07-11 12:40:00,215.44,215.44,214.74,214.91,2767.0,215.44,215.44,214.74,214.91,2767.0
2022-07-11 12:50:00,215.0,215.6,214.99,215.59,2901.0,215.0,215.6,214.99,215.59,2901.0
2022-07-11 13:00:00,215.58,216.01,215.31,216.01,3848.0,215.58,216.01,215.31,216.01,3848.0
2022-07-11 13:10:00,215.81,216.01,215.81,215.9,1571.0,215.81,216.01,215.81,215.9,1571.0
2022-07-11 13:20:00,215.93,216.79,215.9,216.79,5950.0,215.93,216.79,215.9,216.79,5950.0
2022-07-11 13:30:00,216.82,217.05,216.58,216.76,3022.0,216.82,217.05,216.58,216.76,3022.0
2022-07-11 13:40:00,216.71,216.87,216.5,216.61,2916.0,216.71,216.87,216.5,216.61,2916.0
2022-07-11 13:50:00,216.56,216.63,216.46,216.57,3000.0,216.56,216.63,216.46,216.57,3000.0
2022-07-11 14:00:00,216.64,216.78,216.44,216.64,8987.0,216.64,216.78,216.44,216.64,8987.0
2022-07-11 14:10:00,216.52,216.84,216.46,216.61,4153.0,216.52,216.84,216.46,216.61,4153.0
2022-07-11 14:20:00,216.68,216.71,216.46,216.59,3020.0,216.68,216.71,216.46,216.59,3020.0
2022-07-11 14:30:00,216.63,216.67,216.5,216.67,2350.0,216.63,216.67,216.5,216.67,2350.0
2022-07-11 14:40:00,216.74,216.79,216.6,216.6,1401.0,216.74,216.79,216.6,216.6,1401.0
2022-07-11 14:50:00,216.59,216.74,216.25,216.26,5498.0,216.59,216.74,216.25,216.26,5498.0
2022-07-11 15:00:00,215.92,215.92,215.22,215.56,5569.0,215.92,215.92,215.22,215.56,5569.0
2022-07-11 15:10:00,215.53,215.53,215.07,215.07,4137.0,215.53,215.53,215.07,215.07,4137.0
2022-07-11 15:20:00,215.09,215.13,214.69,214.76,7171.0,215.09,215.13,214.69,214.76,7171.0
2022-07-11 15:30:00,214.82,215.09,214.71,214.77,5698.0,214.82,215.09,214.71,214.77,5698.0
2022-07-11 15:40:00,214.78,215.39,214.78,214.9,8382.0,214.78,215.39,214.78,214.9,8382.0
2022-07-11 15:50:00,214.87,215.39,214.52,215.32,45814.0,214.87,215.39,214.52,215.32,45814.0
2022-07-12 09:30:00,216.66,218.56,216.19,218.56,19333.0,216.66,218.56,216.19,218.56,19333.0
2022-07-12 09:40:00,218.25,218.25,216.62,216.74,7189.0,218.25,218.25,216.62,216.74,7189.0
2022-07-12 09:50:00,216.56,216.96,215.7,215.95,8145.0,216.56,216.96,215.7,215.95,8145.0
2022-07-12 10:00:00,215.84,215.85,214.54,214.69,9652.0,215.84,215.85,214.54,214.69,9652.0
2022-07-12 10:10:00,214.6,215.07,214.23,214.3,6765.0,214.6,215.07,214.23,214.3,6765.0
2022-07-12 10:20:00,214.04,215.57,214.04,215.29,3700.0,214.04,215.57,214.04,215.29,3700.0
2022-07-12 10:30:00,215.44,215.46,215.02,215.19,6974.0,215.44,215.46,215.02,215.19,6974.0
2022-07-12 10:40:00,215.13,215.47,215.1,215.16,2618.0,215.13,215.47,215.1,215.16,2618.0
2022-07-12 10:50:00,215.2,215.73,215.0,215.22,6821.0,215.2,215.73,215.0,215.22,6821.0
2022-07-12 11:00:00,215.0,215.21,214.79,215.0,8725.0,215.0,215.21,214.79,215.0,8725.0
2022-07-12 11:10:00,215.09,216.78,215.08,216.23,19493.0,215.09,216.78,215.08,216.23,19493.0
2022-07-12 11:20:00,216.06,216.9,215.82,216.61,3932.0,216.06,216.9,215.82,216.61,3932.0
2022-07-12 11:30:00,216.73,216.78,215.53,215.59,14648.0,216.73,216.78,215.53,215.59,14648.0
2022-07-12 11:40:00,215.62,215.92,215.55,215.92,4010.0,215.62,215.92,215.55,215.92,4010.0
2022-07-12 11:50:00,215.8,215.8,215.31,215.49,10280.0,215.8,215.8,215.31,215.49,10280.0
2022-07-12 12:00:00,215.47,216.17,215.47,215.94,3100.0,215.47,216.17,215.47,215.94,3100.0
2022-07-12 12:10:00,215.98,216.59,215.98,216.47,3882.0,215.98,216.59,215.98,216.47,3882.0
2022-07-12 12:20:00,216.6,217.01,216.24,217.01,3929.0,216.6,217.01,216.24,217.01,3929.0
2022-07-12 12:30:00,217.0,217.1,216.8,216.85,4012.0,217.0,217.1,216.8,216.85,4012.0
2022-07-12 12:40:00,216.8,216.81,216.53,216.53,1700.0,216.8,216.81,216.53,216.53,1700.0
2022-07-12 12:50:00,216.42,217.12,216.24,217.04,4926.0,216.42,217.12,216.24,217.04,4926.0
2022-07-12 13:00:00,217.17,217.29,216.56,216.57,2800.0,217.17,217.29,216.56,216.57,2800.0
2022-07-12 13:10:00,216.5,216.94,216.43,216.81,4982.0,216.5,216.94,216.43,216.81,4982.0
2022-07-12 13:20:00,216.87,217.18,216.73,217.09,6545.0,216.87,217.18,216.73,217.09,6545.0
2022-07-12 13:30:00,217.12,217.38,217.12,217.23,2341.0,217.12,217.38,217.12,217.23,2341.0
2022-07-12 13:40:00,217.11,217.35,217.02,217.16,3544.0,217.11,217.35,217.02,217.16,3544.0
2022-07-12 13:50:00,217.22,217.31,217.11,217.22,1659.0,217.22,217.31,217.11,217.22,1659.0
2022-07-12 14:00:00,217.2,217.2,216.77,216.77,2129.0,217.2,217.2,216.77,216.77,2129.0
2022-07-12 14:10:00,216.84,217.09,216.84,216.9,3303.0,216.84,217.09,216.84,216.9,3303.0
2022-07-12 14:20:00,216.88,217.04,216.76,217.04,1900.0,216.88,217.04,216.76,217.04,1900.0
2022-07-12 14:30:00,217.01,217.08,216.77,217.05,7520.0,217.01,217.08,216.77,217.05,7520.0
2022-07-12 14:40:00,217.01,217.49,216.72,217.49,6583.0,217.01,217.49,216.72,217.49,6583.0
2022-07-12 14:50:00,217.35,217.39,216.9,216.9,2300.0,217.35,217.39,216.9,216.9,2300.0
2022-07-12 15:00:00,216.86,217.02,216.03,216.03,7839.0,216.86,217.02,216.03,216.03,7839.0
2022-07-12 15:10:00,216.11,216.19,215.83,215.83,7145.0,216.11,216.19,215.83,215.83,7145.0
2022-07-12 15:20:00,215.78,215.79,215.3,215.64,7583.0,215.78,215.79,215.3,215.64,7583.0
2022-07-12 15:30:00,215.53,215.6,214.78,215.06,14833.0,215.53,215.6,214.78,215.06,14833.0
2022-07-12 15:40:00,215.02,215.4,214.26,215.14,22439.0,215.02,215.4,214.26,215.14,22439.0
2022-07-12 15:50:00,215.19,215.85,215.1,215.57,51473.0,215.19,215.85,215.1,215.57,51473.0
2022-07-13 09:30:00,211.92,213.78,211.92,213.78,32328.0,211.92,213.78,211.92,213.78,32328.0
2022-07-13 09:40:00,214.08,214.69,213.58,214.67,16202.0,214.08,214.69,213.58,214.67,16202.0
2022-07-13 09:50:00,214.4,214.55,213.37,213.56,3182.0,214.4,214.55,213.37,213.56,3182.0
2022-07-13 10:00:00,213.13,213.42,212.7,213.06,8177.0,213.13,213.42,212.7,213.06,8177.0
2022-07-13 10:10:00,213.12,213.67,213.0,213.08,4481.0,213.12,213.67,213.0,213.08,4481.0
2022-07-13 10:20:00,213.04,213.82,212.8,213.75,5774.0,213.04,213.82,212.8,213.75,5774.0
2022-07-13 10:30:00,213.75,214.51,213.63,214.27,8989.0,213.75,214.51,213.63,214.27,8989.0
2022-07-13 10:40:00,214.24,215.02,214.05,214.91,5952.0,214.24,215.02,214.05,214.91,5952.0
2022-07-13 10:50:00,214.68,215.5,214.68,215.5,6730.0,214.68,215.5,214.68,215.5,6730.0
2022-07-13 11:00:00,215.28,215.95,215.15,215.65,6591.0,215.28,215.95,215.15,215.65,6591.0
2022-07-13 11:10:00,215.51,215.69,214.83,214.83,2428.0,215.51,215.69,214.83,214.83,2428.0
2022-07-13 11:20:00,215.01,215.2,214.47,214.59,8359.0,215.01,215.2,214.47,214.59,8359.0
2022-07-13 11:30:00,214.63,214.9,214.39,214.78,8032.0,214.63,214.9,214.39,214.78,8032.0
2022-07-13 11:40:00,214.75,215.08,214.35,214.49,8973.0,214.75,215.08,214.35,214.49,8973.0
2022-07-13 11:50:00,214.73,215.13,214.46,214.74,6743.0,214.73,215.13,214.46,214.74,6743.0
2022-07-13 12:00:00,214.84,215.42,214.84,215.1,3738.0,214.84,215.42,214.84,215.1,3738.0
2022-07-13 12:10:00,215.11,215.11,214.79,214.81,3461.0,215.11,215.11,214.79,214.81,3461.0
2022-07-13 12:20:00,214.91,215.06,214.47,215.03,4118.0,214.91,215.06,214.47,215.03,4118.0
2022-07-13 12:30:00,214.96,215.19,214.76,214.9,2258.0,214.96,215.19,214.76,214.9,2258.0
2022-07-13 12:40:00,214.93,215.03,214.78,214.98,2110.0,214.93,215.03,214.78,214.98,2110.0
2022-07-13 12:50:00,214.93,215.87,214.93,215.87,3453.0,214.93,215.87,214.93,215.87,3453.0
2022-07-13 13:00:00,216.18,216.35,215.87,216.16,3800.0,216.18,216.35,215.87,216.16,3800.0
2022-07-13 13:10:00,216.18,216.3,215.71,215.79,2624.0,216.18,216.3,215.71,215.79,2624.0
2022-07-13 13:20:00,215.91,216.12,215.69,216.03,7893.0,215.91,216.12,215.69,216.03,7893.0
2022-07-13 13:30:00,215.98,216.05,215.45,215.47,4258.0,215.98,216.05,215.45,215.47,4258.0
2022-07-13 13:40:00,215.6,215.93,215.58,215.85,2864.0,215.6,215.93,215.58,215.85,2864.0
2022-07-13 13:50:00,215.94,215.94,215.59,215.74,1500.0,215.94,215.94,215.59,215.74,1500.0
2022-07-13 14:00:00,215.75,215.75,214.56,214.6,2800.0,215.75,215.75,214.56,214.6,2800.0
2022-07-13 14:10:00,214.81,215.11,214.73,215.02,2200.0,214.81,215.11,214.73,215.02,2200.0
2022-07-13 14:20:00,215.03,215.55,214.82,215.46,2957.0,215.03,215.55,214.82,215.46,2957.0
2022-07-13 14:30:00,215.57,215.96,215.47,215.96,3661.0,215.57,215.96,215.47,215.96,3661.0
2022-07-13 14:40:00,215.85,215.98,215.47,215.47,3589.0,215.85,215.98,215.47,215.47,3589.0
2022-07-13 14:50:00,215.56,215.9,215.25,215.89,2862.0,215.56,215.9,215.25,215.89,2862.0
2022-07-13 15:00:00,215.84,215.84,215.34,215.34,2917.0,215.84,215.84,215.34,215.34,2917.0
2022-07-13 15:10:00,215.44,216.15,215.43,216.0,3857.0,215.44,216.15,215.43,216.0,3857.0
2022-07-13 15:20:00,215.93,215.99,215.1,215.1,5648.0,215.93,215.99,215.1,215.1,5648.0
2022-07-13 15:30:00,215.05,215.11,214.53,215.03,8571.0,215.05,215.11,214.53,215.03,8571.0
2022-07-13 15:40:00,214.99,214.99,214.38,214.76,10726.0,214.99,214.99,214.38,214.76,10726.0
2022-07-13 15:50:00,214.75,215.11,214.51,214.53,64488.0,214.75,215.11,214.51,214.53,64488.0
2022-07-14 09:30:00,212.98,212.98,210.92,210.92,9586.0,212.98,212.98,210.92,210.92,9586.0
2022-07-14 09:40:00,210.66,212.36,210.35,212.36,5323.0,210.66,212.36,210.35,212.36,5323.0
2022-07-14 09:50:00,212.05,212.16,210.64,210.98,4412.0,212.05,212.16,210.64,210.98,4412.0
2022-07-14 10:00:00,210.96,211.21,210.26,210.96,8446.0,210.96,211.21,210.26,210.96,8446.0
2022-07-14 10:10:00,210.8,211.47,210.76,211.22,3619.0,210.8,211.47,210.76,211.22,3619.0
2022-07-14 10:20:00,211.48,211.69,211.19,211.33,4635.0,211.48,211.69,211.19,211.33,4635.0
2022-07-14 10:30:00,211.34,211.69,210.98,211.18,3821.0,211.34,211.69,210.98,211.18,3821.0
2022-07-14 10:40:00,211.23,211.67,210.95,211.38,5791.0,211.23,211.67,210.95,211.38,5791.0
2022-07-14 10:50:00,211.09,211.44,211.04,211.23,2841.0,211.09,211.44,211.04,211.23,2841.0
2022-07-14 11:00:00,211.53,211.73,211.24,211.73,2491.0,211.53,211.73,211.24,211.73,2491.0
2022-07-14 11:10:00,211.64,212.04,211.64,212.02,3400.0,211.64,212.04,211.64,212.02,3400.0
2022-07-14 11:20:00,212.2,212.2,211.72,211.77,2936.0,212.2,212.2,211.72,211.77,2936.0
2022-07-14 11:30:00,211.75,212.02,211.65,212.01,5202.0,211.75,212.02,211.65,212.01,5202.0
2022-07-14 11:40:00,211.98,212.98,211.98,212.56,4836.0,211.98,212.98,211.98,212.56,4836.0
2022-07-14 11:50:00,212.43,212.56,212.25,212.5,1241.0,212.43,212.56,212.25,212.5,1241.0
2022-07-14 12:00:00,212.55,212.55,211.95,212.17,2549.0,212.55,212.55,211.95,212.17,2549.0
2022-07-14 12:10:00,212.06,212.44,212.02,212.31,1709.0,212.06,212.44,212.02,212.31,1709.0
2022-07-14 12:20:00,212.5,212.72,212.18,212.21,9036.0,212.5,212.72,212.18,212.21,9036.0
2022-07-14 12:30:00,212.22,212.4,212.03,212.19,2324.0,212.22,212.4,212.03,212.19,2324.0
2022-07-14 12:40:00,212.16,212.25,211.6,211.6,2000.0,212.16,212.25,211.6,211.6,2000.0
2022-07-14 12:50:00,211.64,211.96,211.53,211.53,1600.0,211.64,211.96,211.53,211.53,1600.0
2022-07-14 13:00:00,211.53,211.73,211.35,211.68,1200.0,211.53,211.73,211.35,211.68,1200.0
2022-07-14 13:10:00,211.68,212.51,211.68,212.45,4235.0,211.68,212.51,211.68,212.45,4235.0
2022-07-14 13:20:00,212.56,212.84,212.53,212.56,2135.0,212.56,212.84,212.53,212.56,2135.0
2022-07-14 13:30:00,212.78,212.84,212.1,212.25,2504.0,212.78,212.84,212.1,212.25,2504.0
2022-07-14 13:40:00,212.32,212.74,212.32,212.62,3024.0,212.32,212.74,212.32,212.62,3024.0
2022-07-14 13:50:00,212.55,212.78,212.23,212.73,1600.0,212.55,212.78,212.23,212.73,1600.0
2022-07-14 14:00:00,212.7,213.56,212.66,213.51,10016.0,212.7,213.56,212.66,213.51,10016.0
2022-07-14 14:10:00,213.48,214.18,213.46,214.18,5104.0,213.48,214.18,213.46,214.18,5104.0
2022-07-14 14:20:00,214.33,214.71,214.16,214.55,6872.0,214.33,214.71,214.16,214.55,6872.0
2022-07-14 14:30:00,214.4,214.71,214.37,214.71,1901.0,214.4,214.71,214.37,214.71,1901.0
2022-07-14 14:40:00,214.63,214.63,214.34,214.47,1932.0,214.63,214.63,214.34,214.47,1932.0
2022-07-14 14:50:00,214.53,214.87,214.26,214.67,4792.0,214.53,214.87,214.26,214.67,4792.0
2022-07-14 15:00:00,214.78,214.79,214.51,214.51,3162.0,214.78,214.79,214.51,214.51,3162.0
2022-07-14 15:10:00,214.49,214.67,214.17,214.66,5884.0,214.49,214.67,214.17,214.66,5884.0
2022-07-14 15:20:00,214.77,215.05,214.4,214.85,13397.0,214.77,215.05,214.4,214.85,13397.0
2022-07-14 15:30:00,214.94,214.94,214.03,214.14,7205.0,214.94,214.94,214.03,214.14,7205.0
2022-07-14 15:40:00,213.94,214.23,213.69,214.17,10863.0,213.94,214.23,213.69,214.17,10863.0
2022-07-14 15:50:00,214.21,214.48,214.11,214.31,43983.0,214.21,214.48,214.11,214.31,43983.0
2022-07-15 09:30:00,215.37,216.44,214.0,214.24,40857.0,215.37,216.44,214.0,214.24,40857.0
2022-07-15 09:40:00,214.15,214.93,213.8,214.58,5171.0,214.15,214.93,213.8,214.58,5171.0
2022-07-15 09:50:00,214.39,214.65,213.75,214.11,3814.0,214.39,214.65,213.75,214.11,3814.0
2022-07-15 10:00:00,214.44,216.17,214.11,214.68,4645.0,214.44,216.17,214.11,214.68,4645.0
2022-07-15 10:10:00,214.89,215.68,214.84,215.65,4680.0,214.89,215.68,214.84,215.65,4680.0
2022-07-15 10:20:00,214.99,216.36,214.64,216.36,3061.0,214.99,216.36,214.64,216.36,3061.0
2022-07-15 10:30:00,216.27,216.76,216.07,216.76,5770.0,216.27,216.76,216.07,216.76,5770.0
2022-07-15 10:40:00,216.96,216.96,216.16,216.16,5469.0,216.96,216.96,216.16,216.16,5469.0
2022-07-15 10:50:00,216.29,216.74,216.16,216.36,5663.0,216.29,216.74,216.16,216.36,5663.0
2022-07-15 11:00:00,216.46,216.88,216.27,216.88,2313.0,216.46,216.88,216.27,216.88,2313.0
2022-07-15 11:10:00,216.85,217.23,216.38,216.47,7500.0,216.85,217.23,216.38,216.47,7500.0
2022-07-15 11:20:00,216.51,216.91,216.3,216.31,4355.0,216.51,216.91,216.3,216.31,4355.0
2022-07-15 11:30:00,216.38,217.09,216.3,216.93,8892.0,216.38,217.09,216.3,216.93,8892.0
2022-07-15 11:40:00,217.27,217.34,217.05,217.18,3922.0,217.27,217.34,217.05,217.18,3922.0
2022-07-15 11:50:00,217.04,217.05,216.5,216.68,3183.0,217.04,217.05,216.5,216.68,3183.0
2022-07-15 12:00:00,216.73,217.0,216.57,216.57,4011.0,216.73,217.0,216.57,216.57,4011.0
2022-07-15 12:10:00,216.38,216.55,216.36,216.55,1500.0,216.38,216.55,216.36,216.55,1500.0
2022-07-15 12:20:00,216.5,216.59,216.34,216.34,2100.0,216.5,216.59,216.34,216.34,2100.0
2022-07-15 12:30:00,216.46,216.46,215.93,216.09,3099.0,216.46,216.46,215.93,216.09,3099.0
2022-07-15 12:40:00,216.03,216.45,216.03,216.22,2620.0,216.03,216.45,216.03,216.22,2620.0
2022-07-15 12:50:00,216.14,216.19,216.05,216.19,2340.0,216.14,216.19,216.05,216.19,2340.0
2022-07-15 13:00:00,216.33,216.81,216.33,216.81,3425.0,216.33,216.81,216.33,216.81,3425.0
2022-07-15 13:10:00,216.89,217.27,216.82,217.1,3380.0,216.89,217.27,216.82,217.1,3380.0
2022-07-15 13:20:00,216.97,217.18,216.9,217.18,2000.0,216.97,217.18,216.9,217.18,2000.0
2022-07-15 13:30:00,217.19,217.33,217.17,217.33,1884.0,217.19,217.33,217.17,217.33,1884.0
2022-07-15 13:40:00,217.36,217.36,216.62,216.62,3310.0,217.36,217.36,216.62,216.62,3310.0
2022-07-15 13:50:00,216.64,216.71,216.25,216.37,5525.0,216.64,216.71,216.25,216.37,5525.0
2022-07-15 14:00:00,216.37,216.46,216.0,216.46,2900.0,216.37,216.46,216.0,216.46,2900.0
2022-07-15 14:10:00,216.41,216.69,216.41,216.69,1600.0,216.41,216.69,216.41,216.69,1600.0
2022-07-15 14:20:00,216.42,216.43,215.94,216.16,4000.0,216.42,216.43,215.94,216.16,4000.0
2022-07-15 14:30:00,216.27,216.38,216.19,216.22,2986.0,216.27,216.38,216.19,216.22,2986.0
2022-07-15 14:40:00,216.25,216.33,216.15,216.32,2550.0,216.25,216.33,216.15,216.32,2550.0
2022-07-15 14:50:00,216.3,216.4,216.15,216.23,2785.0,216.3,216.4,216.15,216.23,2785.0
2022-07-15 15:00:00,216.24,216.41,216.14,216.41,3825.0,216.24,216.41,216.14,216.41,3825.0
2022-07-15 15:10:00,216.37,216.87,216.36,216.42,5602.0,216.37,216.87,216.36,216.42,5602.0
2022-07-15 15:20:00,216.5,216.56,215.98,216.22,5130.0,216.5,216.56,215.98,216.22,5130.0
2022-07-15 15:30:00,216.23,216.29,215.93,216.11,10432.0,216.23,216.29,215.93,216.11,10432.0
2022-07-15 15:40:00,216.03,216.39,215.81,215.83,17083.0,216.03,216.39,215.81,215.83,17083.0
2022-07-15 15:50:00,215.89,217.24,215.76,217.11,63810.0,215.89,217.24,215.76,217.11,63810.0
2022-07-18 09:30:00,217.57,218.79,217.28,217.79,17080.0,217.57,218.79,217.28,217.79,17080.0
2022-07-18 09:40:00,217.9,217.91,217.07,217.32,12208.0,217.9,217.91,217.07,217.32,12208.0
2022-07-18 09:50:00,217.11,217.11,215.5,215.55,12179.0,217.11,217.11,215.5,215.55,12179.0
2022-07-18 10:00:00,215.66,216.73,215.47,216.56,13085.0,215.66,216.73,215.47,216.56,13085.0
2022-07-18 10:10:00,216.67,217.13,216.37,217.13,6145.0,216.67,217.13,216.37,217.13,6145.0
2022-07-18 10:20:00,217.12,217.52,217.05,217.52,5034.0,217.12,217.52,217.05,217.52,5034.0
2022-07-18 10:30:00,217.41,217.51,216.89,217.24,6016.0,217.41,217.51,216.89,217.24,6016.0
2022-07-18 10:40:00,217.24,217.6,216.76,217.02,5896.0,217.24,217.6,216.76,217.02,5896.0
2022-07-18 10:50:00,216.98,217.34,216.85,216.9,5586.0,216.98,217.34,216.85,216.9,5586.0
2022-07-18 11:00:00,216.84,217.29,216.83,217.29,3000.0,216.84,217.29,216.83,217.29,3000.0
2022-07-18 11:10:00,217.16,217.63,217.01,217.47,6781.0,217.16,217.63,217.01,217.47,6781.0
2022-07-18 11:20:00,217.47,217.55,217.04,217.34,10262.0,217.47,217.55,217.04,217.34,10262.0
2022-07-18 11:30:00,217.41,218.42,217.41,218.27,5322.0,217.41,218.42,217.41,218.27,5322.0
2022-07-18 11:40:00,218.2,218.29,217.12,217.34,8578.0,218.2,218.29,217.12,217.34,8578.0
2022-07-18 11:50:00,217.31,217.78,217.02,217.54,9739.0,217.31,217.78,217.02,217.54,9739.0
2022-07-18 12:00:00,217.31,217.32,216.82,217.01,3239.0,217.31,217.32,216.82,217.01,3239.0
2022-07-18 12:10:00,216.94,217.32,216.8,217.2,3962.0,216.94,217.32,216.8,217.2,3962.0
2022-07-18 12:20:00,217.05,217.7,217.05,217.56,4911.0,217.05,217.7,217.05,217.56,4911.0
2022-07-18 12:30:00,217.49,217.62,217.37,217.53,4911.0,217.49,217.62,217.37,217.53,4911.0
2022-07-18 12:40:00,217.55,217.78,217.46,217.5,3800.0,217.55,217.78,217.46,217.5,3800.0
2022-07-18 12:50:00,217.5,217.59,217.05,217.06,6432.0,217.5,217.59,217.05,217.06,6432.0
2022-07-18 13:00:00,217.03,217.1,216.71,216.78,2996.0,217.03,217.1,216.71,216.78,2996.0
2022-07-18 13:10:00,216.75,216.96,216.48,216.59,5218.0,216.75,216.96,216.48,216.59,5218.0
2022-07-18 13:20:00,216.59,216.92,216.43,216.87,4208.0,216.59,216.92,216.43,216.87,4208.0
2022-07-18 13:30:00,216.86,217.26,216.69,217.03,10468.0,216.86,217.26,216.69,217.03,10468.0
2022-07-18 13:40:00,217.05,217.32,216.36,216.49,8440.0,217.05,217.32,216.36,216.49,8440.0
2022-07-18 13:50:00,216.44,216.77,216.27,216.34,4657.0,216.44,216.77,216.27,216.34,4657.0
2022-07-18 14:00:00,216.35,216.38,215.95,216.14,4957.0,216.35,216.38,215.95,216.14,4957.0
2022-07-18 14:10:00,216.03,216.43,215.99,216.27,5540.0,216.03,216.43,215.99,216.27,5540.0
2022-07-18 14:20:00,216.34,216.34,215.53,215.53,6190.0,216.34,216.34,215.53,215.53,6190.0
2022-07-18 14:30:00,215.85,216.28,215.68,215.85,7699.0,215.85,216.28,215.68,215.85,7699.0
2022-07-18 14:40:00,215.87,215.99,215.26,215.51,4069.0,215.87,215.99,215.26,215.51,4069.0
2022-07-18 14:50:00,215.52,215.52,214.96,215.06,7397.0,215.52,215.52,214.96,215.06,7397.0
2022-07-18 15:00:00,215.0,215.0,214.03,214.14,12682.0,215.0,215.0,214.03,214.14,12682.0
2022-07-18 15:10:00,214.18,214.22,213.75,214.01,9752.0,214.18,214.22,213.75,214.01,9752.0
2022-07-18 15:20:00,214.01,214.45,213.26,213.4,16604.0,214.01,214.45,213.26,213.4,16604.0
2022-07-18 15:30:00,213.42,213.63,213.17,213.18,13612.0,213.42,213.63,213.17,213.18,13612.0
2022-07-18 15:40:00,213.17,213.61,213.09,213.41,15095.0,213.17,213.61,213.09,213.41,15095.0
2022-07-18 15:50:00,213.33,214.55,213.05,214.38,81231.0,213.33,214.55,213.05,214.38,81231.0
2022-07-19 09:30:00,217.74,217.74,216.28,217.1,12409.0,217.74,217.74,216.28,217.1,12409.0
2022-07-19 09:40:00,217.39,217.67,216.73,217.67,6385.0,217.39,217.67,216.73,217.67,6385.0
2022-07-19 09:50:00,217.64,218.77,217.5,218.6,6224.0,217.64,218.77,217.5,218.6,6224.0
2022-07-19 10:00:00,218.4,218.97,217.96,218.81,7519.0,218.4,218.97,217.96,218.81,7519.0
2022-07-19 10:10:00,218.66,219.26,218.1,218.27,8052.0,218.66,219.26,218.1,218.27,8052.0
2022-07-19 10:20:00,218.34,218.35,217.89,217.9,3948.0,218.34,218.35,217.89,217.9,3948.0
2022-07-19 10:30:00,218.11,218.78,218.06,218.42,8607.0,218.11,218.78,218.06,218.42,8607.0
2022-07-19 10:40:00,218.81,219.71,218.81,218.96,10628.0,218.81,219.71,218.81,218.96,10628.0
2022-07-19 10:50:00,219.48,219.71,219.28,219.39,3402.0,219.48,219.71,219.28,219.39,3402.0
2022-07-19 11:00:00,219.53,220.25,219.25,219.88,7859.0,219.53,220.25,219.25,219.88,7859.0
2022-07-19 11:10:00,220.06,220.63,219.81,220.45,6753.0,220.06,220.63,219.81,220.45,6753.0
2022-07-19 11:20:00,220.57,220.67,220.09,220.63,10054.0,220.57,220.67,220.09,220.63,10054.0
2022-07-19 11:30:00,220.74,221.23,220.64,221.06,9056.0,220.74,221.23,220.64,221.06,9056.0
2022-07-19 11:40:00,221.15,221.43,220.83,221.4,5559.0,221.15,221.43,220.83,221.4,5559.0
2022-07-19 11:50:00,221.5,221.53,220.77,221.41,6397.0,221.5,221.53,220.77,221.41,6397.0
2022-07-19 12:00:00,221.41,221.88,221.11,221.49,13694.0,221.41,221.88,221.11,221.49,13694.0
2022-07-19 12:10:00,221.42,221.64,221.0,221.01,4293.0,221.42,221.64,221.0,221.01,4293.0
2022-07-19 12:20:00,221.04,221.53,221.04,221.4,4932.0,221.04,221.53,221.04,221.4,4932.0
2022-07-19 12:30:00,221.52,221.89,221.52,221.83,4653.0,221.52,221.89,221.52,221.83,4653.0
2022-07-19 12:40:00,221.78,221.89,221.14,221.42,11800.0,221.78,221.89,221.14,221.42,11800.0
2022-07-19 12:50:00,221.45,221.52,221.01,221.24,5175.0,221.45,221.52,221.01,221.24,5175.0
2022-07-19 13:00:00,221.15,221.3,220.92,221.16,2669.0,221.15,221.3,220.92,221.16,2669.0
2022-07-19 13:10:00,221.13,221.61,220.96,221.14,9234.0,221.13,221.61,220.96,221.14,9234.0
2022-07-19 13:20:00,221.21,221.6,221.19,221.47,2932.0,221.21,221.6,221.19,221.47,2932.0
2022-07-19 13:30:00,221.47,221.66,221.32,221.34,6184.0,221.47,221.66,221.32,221.34,6184.0
2022-07-19 13:40:00,221.41,222.12,221.4,222.09,5862.0,221.41,222.12,221.4,222.09,5862.0
2022-07-19 13:50:00,222.05,222.2,221.52,221.53,11263.0,222.05,222.2,221.52,221.53,11263.0
2022-07-19 14:00:00,221.59,221.8,221.53,221.77,9209.0,221.59,221.8,221.53,221.77,9209.0
2022-07-19 14:10:00,221.75,221.82,220.9,221.11,13130.0,221.75,221.82,220.9,221.11,13130.0
2022-07-19 14:20:00,221.19,221.23,220.67,220.92,8059.0,221.19,221.23,220.67,220.92,8059.0
2022-07-19 14:30:00,220.97,221.23,220.91,221.18,3222.0,220.97,221.23,220.91,221.18,3222.0
2022-07-19 14:40:00,221.12,221.38,220.44,220.67,7800.0,221.12,221.38,220.44,220.67,7800.0
2022-07-19 14:50:00,220.61,220.87,220.52,220.53,5285.0,220.61,220.87,220.52,220.53,5285.0
2022-07-19 15:00:00,220.53,220.89,220.36,220.77,4729.0,220.53,220.89,220.36,220.77,4729.0
2022-07-19 15:10:00,220.77,220.84,220.57,220.73,7869.0,220.77,220.84,220.57,220.73,7869.0
2022-07-19 15:20:00,220.77,220.99,220.41,220.49,8842.0,220.77,220.99,220.41,220.49,8842.0
2022-07-19 15:30:00,220.51,220.51,220.05,220.32,12903.0,220.51,220.51,220.05,220.32,12903.0
2022-07-19 15:40:00,220.41,220.74,220.15,220.21,27300.0,220.41,220.74,220.15,220.21,27300.0
2022-07-19 15:50:00,220.31,220.5,219.85,220.3,93685.0,220.31,220.5,219.85,220.3,93685.0
2022-07-20 09:30:00,217.0,220.7,215.76,218.96,53523.0,217.0,220.7,215.76,218.96,53523.0
2022-07-20 09:40:00,219.55,220.42,216.57,216.65,70736.0,219.55,220.42,216.57,216.65,70736.0
2022-07-20 09:50:00,216.61,217.31,213.69,214.08,39290.0,216.61,217.31,213.69,214.08,39290.0
2022-07-20 10:00:00,214.54,215.09,213.92,214.0,14078.0,214.54,215.09,213.92,214.0,14078.0
2022-07-20 10:10:00,214.13,214.8,212.33,212.56,29470.0,214.13,214.8,212.33,212.56,29470.0
2022-07-20 10:20:00,212.83,213.5,212.75,213.45,17286.0,212.83,213.5,212.75,213.45,17286.0
2022-07-20 10:30:00,213.35,213.45,212.78,213.44,21856.0,213.35,213.45,212.78,213.44,21856.0
2022-07-20 10:40:00,213.52,213.63,212.83,212.96,13808.0,213.52,213.63,212.83,212.96,13808.0
2022-07-20 10:50:00,213.09,213.09,211.84,212.16,16855.0,213.09,213.09,211.84,212.16,16855.0
2022-07-20 11:00:00,212.06,212.3,211.13,211.14,26690.0,212.06,212.3,211.13,211.14,26690.0
2022-07-20 11:10:00,211.19,211.77,211.05,211.62,20679.0,211.19,211.77,211.05,211.62,20679.0
2022-07-20 11:20:00,211.74,213.46,211.73,213.2,28552.0,211.74,213.46,211.73,213.2,28552.0
2022-07-20 11:30:00,213.28,213.29,211.36,211.48,20165.0,213.28,213.29,211.36,211.48,20165.0
2022-07-20 11:40:00,211.58,211.95,211.08,211.62,13415.0,211.58,211.95,211.08,211.62,13415.0
2022-07-20 11:50:00,211.55,212.07,211.43,211.62,4390.0,211.55,212.07,211.43,211.62,4390.0
2022-07-20 12:00:00,211.71,211.72,211.3,211.42,9618.0,211.71,211.72,211.3,211.42,9618.0
2022-07-20 12:10:00,211.4,211.55,211.0,211.0,11021.0,211.4,211.55,211.0,211.0,11021.0
2022-07-20 12:20:00,210.77,211.1,210.61,210.73,10794.0,210.77,211.1,210.61,210.73,10794.0
2022-07-20 12:30:00,210.74,210.99,210.74,210.92,4908.0,210.74,210.99,210.74,210.92,4908.0
2022-07-20 12:40:00,210.76,210.91,209.36,209.5,17385.0,210.76,210.91,209.36,209.5,17385.0
2022-07-20 12:50:00,209.53,209.85,208.92,209.02,15602.0,209.53,209.85,208.92,209.02,15602.0
2022-07-20 13:00:00,209.05,209.06,207.1,207.24,23137.0,209.05,209.06,207.1,207.24,23137.0
2022-07-20 13:10:00,207.19,207.7,206.47,207.23,31960.0,207.19,207.7,206.47,207.23,31960.0
2022-07-20 13:20:00,207.27,207.44,206.59,207.39,19184.0,207.27,207.44,206.59,207.39,19184.0
2022-07-20 13:30:00,207.36,207.72,206.7,206.89,13215.0,207.36,207.72,206.7,206.89,13215.0
2022-07-20 13:40:00,206.84,207.04,205.15,205.33,23598.0,206.84,207.04,205.15,205.33,23598.0
2022-07-20 13:50:00,205.47,205.76,205.05,205.51,18144.0,205.47,205.76,205.05,205.51,18144.0
2022-07-20 14:00:00,205.66,205.73,205.12,205.16,10477.0,205.66,205.73,205.12,205.16,10477.0
2022-07-20 14:10:00,205.24,205.43,204.67,205.31,23738.0,205.24,205.43,204.67,205.31,23738.0
2022-07-20 14:20:00,205.32,205.68,204.87,205.43,16479.0,205.32,205.68,204.87,205.43,16479.0
2022-07-20 14:30:00,205.42,206.37,205.29,206.31,19786.0,205.42,206.37,205.29,206.31,19786.0
2022-07-20 14:40:00,206.26,206.44,205.0,206.3,48593.0,206.26,206.44,205.0,206.3,48593.0
2022-07-20 14:50:00,206.23,206.57,205.95,206.35,32803.0,206.23,206.57,205.95,206.35,32803.0
2022-07-20 15:00:00,206.34,207.32,206.24,206.73,14357.0,206.34,207.32,206.24,206.73,14357.0
2022-07-20 15:10:00,206.74,207.75,206.72,207.7,17165.0,206.74,207.75,206.72,207.7,17165.0
2022-07-20 15:20:00,207.62,207.83,207.0,207.37,28705.0,207.62,207.83,207.0,207.37,28705.0
2022-07-20 15:30:00,207.26,207.61,206.06,206.56,53322.0,207.26,207.61,206.06,206.56,53322.0
2022-07-20 15:40:00,206.7,207.91,206.64,207.32,48909.0,206.7,207.91,206.64,207.32,48909.0
2022-07-20 15:50:00,207.36,207.81,207.0,207.59,128882.0,207.36,207.81,207.0,207.59,128882.0
2022-07-21 09:30:00,208.27,211.67,207.94,211.66,46495.0,208.27,211.67,207.94,211.66,46495.0
2022-07-21 09:40:00,211.25,212.32,211.24,211.73,21211.0,211.25,212.32,211.24,211.73,21211.0
2022-07-21 09:50:00,211.86,213.44,211.71,213.23,20353.0,211.86,213.44,211.71,213.23,20353.0
2022-07-21 10:00:00,213.42,213.88,212.51,213.25,11649.0,213.42,213.88,212.51,213.25,11649.0
2022-07-21 10:10:00,213.51,214.68,213.5,213.95,35000.0,213.51,214.68,213.5,213.95,35000.0
2022-07-21 10:20:00,214.01,214.16,213.24,213.72,10851.0,214.01,214.16,213.24,213.72,10851.0
2022-07-21 10:30:00,213.62,214.01,213.35,213.65,18083.0,213.62,214.01,213.35,213.65,18083.0
2022-07-21 10:40:00,213.45,214.01,213.39,213.52,8524.0,213.45,214.01,213.39,213.52,8524.0
2022-07-21 10:50:00,213.6,213.88,213.33,213.67,8300.0,213.6,213.88,213.33,213.67,8300.0
2022-07-21 11:00:00,213.54,214.11,213.34,214.11,7293.0,213.54,214.11,213.34,214.11,7293.0
2022-07-21 11:10:00,214.03,214.15,213.58,214.0,4707.0,214.03,214.15,213.58,214.0,4707.0
2022-07-21 11:20:00,213.93,214.25,213.3,214.18,15932.0,213.93,214.25,213.3,214.18,15932.0
2022-07-21 11:30:00,214.14,214.36,213.2,213.3,13897.0,214.14,214.36,213.2,213.3,13897.0
2022-07-21 11:40:00,213.22,213.27,211.68,211.69,13148.0,213.22,213.27,211.68,211.69,13148.0
2022-07-21 11:50:00,211.55,211.71,211.07,211.62,16014.0,211.55,211.71,211.07,211.62,16014.0
2022-07-21 12:00:00,211.61,212.6,211.51,212.6,8105.0,211.61,212.6,211.51,212.6,8105.0
2022-07-21 12:10:00,212.61,213.33,212.27,213.23,9347.0,212.61,213.33,212.27,213.23,9347.0
2022-07-21 12:20:00,213.25,213.68,213.08,213.63,8777.0,213.25,213.68,213.08,213.63,8777.0
2022-07-21 12:30:00,213.5,213.58,213.22,213.28,5307.0,213.5,213.58,213.22,213.28,5307.0
2022-07-21 12:40:00,213.15,213.34,212.71,212.72,5501.0,213.15,213.34,212.71,212.72,5501.0
2022-07-21 12:50:00,212.78,213.09,212.72,212.91,5893.0,212.78,213.09,212.72,212.91,5893.0
2022-07-21 13:00:00,212.92,213.0,212.53,212.53,4148.0,212.92,213.0,212.53,212.53,4148.0
2022-07-21 13:10:00,212.43,212.53,212.05,212.16,4561.0,212.43,212.53,212.05,212.16,4561.0
2022-07-21 13:20:00,212.06,212.31,211.89,212.31,2120.0,212.06,212.31,211.89,212.31,2120.0
2022-07-21 13:30:00,212.41,212.41,211.79,212.32,10159.0,212.41,212.41,211.79,212.32,10159.0
2022-07-21 13:40:00,212.36,212.55,212.12,212.44,4050.0,212.36,212.55,212.12,212.44,4050.0
2022-07-21 13:50:00,212.35,212.71,212.1,212.41,4182.0,212.35,212.71,212.1,212.41,4182.0
2022-07-21 14:00:00,212.43,212.98,212.28,212.87,4991.0,212.43,212.98,212.28,212.87,4991.0
2022-07-21 14:10:00,212.87,213.25,212.72,213.25,7344.0,212.87,213.25,212.72,213.25,7344.0
2022-07-21 14:20:00,213.25,213.38,213.08,213.33,5925.0,213.25,213.38,213.08,213.33,5925.0
2022-07-21 14:30:00,213.32,213.48,212.93,213.25,7939.0,213.32,213.48,212.93,213.25,7939.0
2022-07-21 14:40:00,213.25,213.29,212.88,213.25,6235.0,213.25,213.29,212.88,213.25,6235.0
2022-07-21 14:50:00,213.31,213.41,213.07,213.29,4365.0,213.31,213.41,213.07,213.29,4365.0
2022-07-21 15:00:00,213.44,213.93,213.37,213.81,9592.0,213.44,213.93,213.37,213.81,9592.0
2022-07-21 15:10:00,213.91,214.17,213.33,214.02,16743.0,213.91,214.17,213.33,214.02,16743.0
2022-07-21 15:20:00,213.99,214.19,213.9,213.9,11552.0,213.99,214.19,213.9,213.9,11552.0
2022-07-21 15:30:00,213.9,214.13,213.7,213.7,16372.0,213.9,214.13,213.7,213.7,16372.0
2022-07-21 15:40:00,213.66,213.97,213.45,213.86,22302.0,213.66,213.97,213.45,213.86,22302.0
2022-07-21 15:50:00,213.94,214.35,213.73,214.01,112909.0,213.94,214.35,213.73,214.01,112909.0
2022-07-22 09:30:00,214.44,215.31,213.95,213.98,15894.0,214.44,215.31,213.95,213.98,15894.0
2022-07-22 09:40:00,213.73,214.65,213.33,214.03,38745.0,213.73,214.65,213.33,214.03,38745.0
2022-07-22 09:50:00,214.18,214.71,212.24,212.24,28668.0,214.18,214.71,212.24,212.24,28668.0
2022-07-22 10:00:00,212.2,212.35,210.53,211.01,8497.0,212.2,212.35,210.53,211.01,8497.0
2022-07-22 10:10:00,210.63,211.02,210.41,210.61,6905.0,210.63,211.02,210.41,210.61,6905.0
2022-07-22 10:20:00,210.48,210.65,210.0,210.65,5053.0,210.48,210.65,210.0,210.65,5053.0
2022-07-22 10:30:00,210.65,211.2,210.37,210.91,5156.0,210.65,211.2,210.37,210.91,5156.0
2022-07-22 10:40:00,210.72,211.27,210.6,211.03,6789.0,210.72,211.27,210.6,211.03,6789.0
2022-07-22 10:50:00,211.1,211.11,210.17,210.17,3910.0,211.1,211.11,210.17,210.17,3910.0
2022-07-22 11:00:00,210.34,210.44,209.44,209.44,3869.0,210.34,210.44,209.44,209.44,3869.0
2022-07-22 11:10:00,209.39,209.64,209.25,209.35,4942.0,209.39,209.64,209.25,209.35,4942.0
2022-07-22 11:20:00,209.34,209.42,208.62,209.0,12612.0,209.34,209.42,208.62,209.0,12612.0
2022-07-22 11:30:00,209.05,209.1,208.23,208.35,8168.0,209.05,209.1,208.23,208.35,8168.0
2022-07-22 11:40:00,208.29,208.81,208.29,208.46,5218.0,208.29,208.81,208.29,208.46,5218.0
2022-07-22 11:50:00,208.38,208.84,208.34,208.66,4767.0,208.38,208.84,208.34,208.66,4767.0
2022-07-22 12:00:00,208.7,208.84,208.19,208.32,7227.0,208.7,208.84,208.19,208.32,7227.0
2022-07-22 12:10:00,208.31,208.69,208.12,208.57,5963.0,208.31,208.69,208.12,208.57,5963.0
2022-07-22 12:20:00,208.49,208.56,208.36,208.49,1906.0,208.49,208.56,208.36,208.49,1906.0
2022-07-22 12:30:00,208.39,208.84,208.39,208.47,3062.0,208.39,208.84,208.39,208.47,3062.0
2022-07-22 12:40:00,208.26,208.52,208.26,208.34,2200.0,208.26,208.52,208.26,208.34,2200.0
2022-07-22 12:50:00,208.37,208.39,207.83,208.0,2000.0,208.37,208.39,207.83,208.0,2000.0
2022-07-22 13:00:00,207.7,207.78,207.33,207.58,3408.0,207.7,207.78,207.33,207.58,3408.0
2022-07-22 13:10:00,207.6,207.87,207.6,207.81,1400.0,207.6,207.87,207.6,207.81,1400.0
2022-07-22 13:20:00,207.68,207.95,207.68,207.81,3618.0,207.68,207.95,207.68,207.81,3618.0
2022-07-22 13:30:00,207.74,207.74,207.23,207.44,5416.0,207.74,207.74,207.23,207.44,5416.0
2022-07-22 13:40:00,207.4,207.4,207.05,207.15,4653.0,207.4,207.4,207.05,207.15,4653.0
2022-07-22 13:50:00,207.05,207.23,207.05,207.11,3288.0,207.05,207.23,207.05,207.11,3288.0
2022-07-22 14:00:00,207.04,207.04,206.57,206.64,4373.0,207.04,207.04,206.57,206.64,4373.0
2022-07-22 14:10:00,206.57,206.57,206.4,206.56,2800.0,206.57,206.57,206.4,206.56,2800.0
2022-07-22 14:20:00,206.57,206.61,206.14,206.47,3922.0,206.57,206.61,206.14,206.47,3922.0
2022-07-22 14:30:00,206.26,206.47,206.14,206.22,3661.0,206.26,206.47,206.14,206.22,3661.0
2022-07-22 14:40:00,206.1,206.1,205.66,205.98,2837.0,206.1,206.1,205.66,205.98,2837.0
2022-07-22 14:50:00,206.0,206.11,205.84,205.98,5100.0,206.0,206.11,205.84,205.98,5100.0
2022-07-22 15:00:00,205.88,205.92,205.48,205.49,7862.0,205.88,205.92,205.48,205.49,7862.0
2022-07-22 15:10:00,205.4,205.87,205.29,205.5,9453.0,205.4,205.87,205.29,205.5,9453.0
2022-07-22 15:20:00,205.51,205.97,205.46,205.97,7445.0,205.51,205.97,205.46,205.97,7445.0
2022-07-22 15:30:00,206.03,206.08,205.59,205.86,14629.0,206.03,206.08,205.59,205.86,14629.0
2022-07-22 15:40:00,205.85,206.06,205.5,205.87,21651.0,205.85,206.06,205.5,205.87,21651.0
2022-07-22 15:50:00,205.92,206.38,205.53,206.31,79685.0,205.92,206.38,205.53,206.31,79685.0
2022-07-25 09:30:00,205.99,205.99,204.17,205.24,19583.0,205.99,205.99,204.17,205.24,19583.0
2022-07-25 09:40:00,205.24,207.0,205.24,206.74,9298.0,205.24,207.0,205.24,206.74,9298.0
2022-07-25 09:50:00,206.47,207.0,205.96,206.05,9450.0,206.47,207.0,205.96,206.05,9450.0
2022-07-25 10:00:00,206.07,206.81,206.07,206.48,12014.0,206.07,206.81,206.07,206.48,12014.0
2022-07-25 10:10:00,206.51,207.32,205.98,206.05,6428.0,206.51,207.32,205.98,206.05,6428.0
2022-07-25 10:20:00,206.05,206.13,205.17,205.62,7883.0,206.05,206.13,205.17,205.62,7883.0
2022-07-25 10:30:00,205.78,205.95,205.5,205.75,6562.0,205.78,205.95,205.5,205.75,6562.0
2022-07-25 10:40:00,205.67,205.78,205.2,205.26,5690.0,205.67,205.78,205.2,205.26,5690.0
2022-07-25 10:50:00,205.27,205.33,204.29,204.57,17957.0,205.27,205.33,204.29,204.57,17957.0
2022-07-25 11:00:00,204.4,205.49,204.2,205.41,5944.0,204.4,205.49,204.2,205.41,5944.0
2022-07-25 11:10:00,205.47,205.57,205.0,205.57,5986.0,205.47,205.57,205.0,205.57,5986.0
2022-07-25 11:20:00,205.6,206.55,205.6,206.31,14611.0,205.6,206.55,205.6,206.31,14611.0
2022-07-25 11:30:00,206.37,206.8,206.13,206.65,12701.0,206.37,206.8,206.13,206.65,12701.0
2022-07-25 11:40:00,206.7,207.74,206.61,207.74,4731.0,206.7,207.74,206.61,207.74,4731.0
2022-07-25 11:50:00,207.75,207.84,207.54,207.59,4428.0,207.75,207.84,207.54,207.59,4428.0
2022-07-25 12:00:00,207.61,207.96,207.38,207.81,6199.0,207.61,207.96,207.38,207.81,6199.0
2022-07-25 12:10:00,207.71,207.71,206.83,207.3,5529.0,207.71,207.71,206.83,207.3,5529.0
2022-07-25 12:20:00,207.21,207.21,206.87,206.87,1800.0,207.21,207.21,206.87,206.87,1800.0
2022-07-25 12:30:00,206.92,207.71,206.92,207.71,5300.0,206.92,207.71,206.92,207.71,5300.0
2022-07-25 12:40:00,207.76,207.86,207.63,207.65,3420.0,207.76,207.86,207.63,207.65,3420.0
2022-07-25 12:50:00,207.61,207.61,207.36,207.51,5226.0,207.61,207.61,207.36,207.51,5226.0
2022-07-25 13:00:00,207.28,207.87,207.11,207.87,4477.0,207.28,207.87,207.11,207.87,4477.0
2022-07-25 13:10:00,207.75,207.77,207.43,207.52,3900.0,207.75,207.77,207.43,207.52,3900.0
2022-07-25 13:20:00,207.53,207.64,207.39,207.59,3533.0,207.53,207.64,207.39,207.59,3533.0
2022-07-25 13:30:00,207.61,207.74,207.07,207.08,5889.0,207.61,207.74,207.07,207.08,5889.0
2022-07-25 13:40:00,207.01,207.01,206.7,206.83,7415.0,207.01,207.01,206.7,206.83,7415.0
2022-07-25 13:50:00,206.83,206.99,206.79,206.91,5326.0,206.83,206.99,206.79,206.91,5326.0
2022-07-25 14:00:00,206.92,206.97,206.56,206.79,4414.0,206.92,206.97,206.56,206.79,4414.0
2022-07-25 14:10:00,206.75,207.14,206.67,206.73,4546.0,206.75,207.14,206.67,206.73,4546.0
2022-07-25 14:20:00,206.61,206.97,206.57,206.74,3738.0,206.61,206.97,206.57,206.74,3738.0
2022-07-25 14:30:00,206.72,206.84,206.62,206.62,4079.0,206.72,206.84,206.62,206.62,4079.0
2022-07-25 14:40:00,206.64,206.88,206.46,206.6,6019.0,206.64,206.88,206.46,206.6,6019.0
2022-07-25 14:50:00,206.66,206.95,206.37,206.53,7015.0,206.66,206.95,206.37,206.53,7015.0
2022-07-25 15:00:00,206.5,206.55,205.4,206.01,14315.0,206.5,206.55,205.4,206.01,14315.0
2022-07-25 15:10:00,206.03,206.21,205.87,206.12,7322.0,206.03,206.21,205.87,206.12,7322.0
2022-07-25 15:20:00,206.11,206.27,205.99,206.09,9470.0,206.11,206.27,205.99,206.09,9470.0
2022-07-25 15:30:00,206.07,206.63,206.06,206.63,12864.0,206.07,206.63,206.06,206.63,12864.0
2022-07-25 15:40:00,206.54,206.66,206.31,206.56,12687.0,206.54,206.66,206.31,206.56,12687.0
2022-07-25 15:50:00,206.64,207.8,206.64,207.58,47800.0,206.64,207.8,206.64,207.58,47800.0
2022-07-26 09:30:00,206.7,209.23,206.7,209.23,26623.0,206.7,209.23,206.7,209.23,26623.0
2022-07-26 09:40:00,208.94,209.75,208.83,208.83,9745.0,208.94,209.75,208.83,208.83,9745.0
2022-07-26 09:50:00,209.01,209.35,208.68,209.21,15949.0,209.01,209.35,208.68,209.21,15949.0
2022-07-26 10:00:00,209.25,209.8,208.94,209.09,7508.0,209.25,209.8,208.94,209.09,7508.0
2022-07-26 10:10:00,208.87,209.19,208.5,209.17,11871.0,208.87,209.19,208.5,209.17,11871.0
2022-07-26 10:20:00,209.29,210.38,209.29,209.67,11072.0,209.29,210.38,209.29,209.67,11072.0
2022-07-26 10:30:00,209.54,209.7,208.84,209.23,4501.0,209.54,209.7,208.84,209.23,4501.0
2022-07-26 10:40:00,209.29,209.91,209.29,209.86,6704.0,209.29,209.91,209.29,209.86,6704.0
2022-07-26 10:50:00,209.91,210.33,209.75,210.23,4142.0,209.91,210.33,209.75,210.23,4142.0
2022-07-26 11:00:00,210.3,210.32,209.93,210.32,5647.0,210.3,210.32,209.93,210.32,5647.0
2022-07-26 11:10:00,210.41,210.41,209.28,210.06,17053.0,210.41,210.41,209.28,210.06,17053.0
2022-07-26 11:20:00,210.16,210.57,209.94,209.99,8409.0,210.16,210.57,209.94,209.99,8409.0
2022-07-26 11:30:00,209.92,210.42,209.73,210.42,8667.0,209.92,210.42,209.73,210.42,8667.0
2022-07-26 11:40:00,210.23,210.44,210.23,210.44,6664.0,210.23,210.44,210.23,210.44,6664.0
2022-07-26 11:50:00,210.43,210.65,210.3,210.56,6256.0,210.43,210.65,210.3,210.56,6256.0
2022-07-26 12:00:00,210.63,211.55,210.52,211.53,13649.0,210.63,211.55,210.52,211.53,13649.0
2022-07-26 12:10:00,211.49,213.46,211.45,212.9,24354.0,211.49,213.46,211.45,212.9,24354.0
2022-07-26 12:20:00,212.6,213.1,212.57,213.09,7421.0,212.6,213.1,212.57,213.09,7421.0
2022-07-26 12:30:00,213.2,213.74,213.2,213.43,6364.0,213.2,213.74,213.2,213.43,6364.0
2022-07-26 12:40:00,213.38,213.9,213.2,213.9,6534.0,213.38,213.9,213.2,213.9,6534.0
2022-07-26 12:50:00,213.78,213.91,213.39,213.76,14921.0,213.78,213.91,213.39,213.76,14921.0
2022-07-26 13:00:00,213.66,213.97,213.44,213.76,5661.0,213.66,213.97,213.44,213.76,5661.0
2022-07-26 13:10:00,213.83,214.02,213.29,213.31,4092.0,213.83,214.02,213.29,213.31,4092.0
2022-07-26 13:20:00,213.19,213.32,212.83,213.32,4828.0,213.19,213.32,212.83,213.32,4828.0
2022-07-26 13:30:00,213.42,213.42,212.49,213.02,12423.0,213.42,213.42,212.49,213.02,12423.0
2022-07-26 13:40:00,212.93,213.14,212.62,212.96,9803.0,212.93,213.14,212.62,212.96,9803.0
2022-07-26 13:50:00,212.94,213.07,212.8,212.98,4191.0,212.94,213.07,212.8,212.98,4191.0
2022-07-26 14:00:00,212.92,213.61,212.92,213.08,6299.0,212.92,213.61,212.92,213.08,6299.0
2022-07-26 14:10:00,213.09,213.11,212.84,212.84,2202.0,213.09,213.11,212.84,212.84,2202.0
2022-07-26 14:20:00,212.79,213.03,212.64,212.68,4472.0,212.79,213.03,212.64,212.68,4472.0
2022-07-26 14:30:00,212.7,212.77,212.5,212.54,7837.0,212.7,212.77,212.5,212.54,7837.0
2022-07-26 14:40:00,212.47,212.63,212.28,212.32,6529.0,212.47,212.63,212.28,212.32,6529.0
2022-07-26 14:50:00,212.28,212.56,212.23,212.23,5302.0,212.28,212.56,212.23,212.23,5302.0
2022-07-26 15:00:00,212.26,212.52,211.81,212.04,8612.0,212.26,212.52,211.81,212.04,8612.0
2022-07-26 15:10:00,212.05,212.33,210.69,210.71,16855.0,212.05,212.33,210.69,210.71,16855.0
2022-07-26 15:20:00,210.81,210.98,210.53,210.8,14667.0,210.81,210.98,210.53,210.8,14667.0
2022-07-26 15:30:00,210.92,211.99,210.84,211.99,10745.0,210.92,211.99,210.84,211.99,10745.0
2022-07-26 15:40:00,212.08,212.12,210.55,210.8,18888.0,212.08,212.12,210.55,210.8,18888.0
2022-07-26 15:50:00,210.88,211.14,210.63,210.83,50191.0,210.88,211.14,210.63,210.83,50191.0
2022-07-27 09:30:00,209.65,211.91,209.65,211.24,26792.0,209.65,211.91,209.65,211.24,26792.0
2022-07-27 09:40:00,211.26,213.0,211.07,211.32,13885.0,211.26,213.0,211.07,211.32,13885.0
2022-07-27 09:50:00,211.28,211.89,210.89,211.89,16200.0,211.28,211.89,210.89,211.89,16200.0
2022-07-27 10:00:00,211.85,212.3,211.32,211.57,12548.0,211.85,212.3,211.32,211.57,12548.0
2022-07-27 10:10:00,211.61,211.85,211.46,211.68,8141.0,211.61,211.85,211.46,211.68,8141.0
2022-07-27 10:20:00,211.88,212.45,211.67,212.24,5734.0,211.88,212.45,211.67,212.24,5734.0
2022-07-27 10:30:00,212.24,212.24,211.47,211.9,8257.0,212.24,212.24,211.47,211.9,8257.0
2022-07-27 10:40:00,211.86,212.5,211.54,212.28,6104.0,211.86,212.5,211.54,212.28,6104.0
2022-07-27 10:50:00,212.09,212.09,211.73,211.83,3029.0,212.09,212.09,211.73,211.83,3029.0
2022-07-27 11:00:00,211.87,212.28,211.7,211.7,5631.0,211.87,212.28,211.7,211.7,5631.0
2022-07-27 11:10:00,211.79,211.92,211.6,211.76,3758.0,211.79,211.92,211.6,211.76,3758.0
2022-07-27 11:20:00,211.89,211.92,211.36,211.36,8817.0,211.89,211.92,211.36,211.36,8817.0
2022-07-27 11:30:00,211.46,211.63,210.22,210.37,7708.0,211.46,211.63,210.22,210.37,7708.0
2022-07-27 11:40:00,210.38,211.38,210.38,211.29,5232.0,210.38,211.38,210.38,211.29,5232.0
2022-07-27 11:50:00,211.3,211.53,211.08,211.4,3696.0,211.3,211.53,211.08,211.4,3696.0
2022-07-27 12:00:00,211.29,211.5,211.18,211.38,5351.0,211.29,211.5,211.18,211.38,5351.0
2022-07-27 12:10:00,211.45,211.74,211.32,211.33,2812.0,211.45,211.74,211.32,211.33,2812.0
2022-07-27 12:20:00,211.49,211.49,211.0,211.11,3999.0,211.49,211.49,211.0,211.11,3999.0
2022-07-27 12:30:00,211.11,211.17,210.66,211.11,4538.0,211.11,211.17,210.66,211.11,4538.0
2022-07-27 12:40:00,211.1,211.41,210.98,211.13,2500.0,211.1,211.41,210.98,211.13,2500.0
2022-07-27 12:50:00,211.44,211.44,210.89,210.99,2500.0,211.44,211.44,210.89,210.99,2500.0
2022-07-27 13:00:00,211.02,211.18,210.99,211.0,3641.0,211.02,211.18,210.99,211.0,3641.0
2022-07-27 13:10:00,211.2,211.23,210.95,211.0,8893.0,211.2,211.23,210.95,211.0,8893.0
2022-07-27 13:20:00,210.89,211.18,210.76,211.08,11786.0,210.89,211.18,210.76,211.08,11786.0
2022-07-27 13:30:00,211.0,211.46,210.99,211.35,4668.0,211.0,211.46,210.99,211.35,4668.0
2022-07-27 13:40:00,211.36,211.85,211.3,211.85,3549.0,211.36,211.85,211.3,211.85,3549.0
2022-07-27 13:50:00,211.85,212.37,211.82,212.37,2400.0,211.85,212.37,211.82,212.37,2400.0
2022-07-27 14:00:00,212.5,212.72,211.9,211.96,7266.0,212.5,212.72,211.9,211.96,7266.0
2022-07-27 14:10:00,212.05,212.53,212.05,212.38,3800.0,212.05,212.53,212.05,212.38,3800.0
2022-07-27 14:20:00,212.29,212.4,211.73,211.8,7107.0,212.29,212.4,211.73,211.8,7107.0
2022-07-27 14:30:00,211.75,213.0,211.36,212.84,10277.0,211.75,213.0,211.36,212.84,10277.0
2022-07-27 14:40:00,213.0,213.55,212.78,212.78,8222.0,213.0,213.55,212.78,212.78,8222.0
2022-07-27 14:50:00,212.96,213.39,212.54,212.73,8323.0,212.96,213.39,212.54,212.73,8323.0
2022-07-27 15:00:00,212.86,213.61,212.74,213.43,9652.0,212.86,213.61,212.74,213.43,9652.0
2022-07-27 15:10:00,213.38,213.41,212.83,213.05,9520.0,213.38,213.41,212.83,213.05,9520.0
2022-07-27 15:20:00,213.06,213.55,212.83,213.55,13064.0,213.06,213.55,212.83,213.55,13064.0
2022-07-27 15:30:00,213.5,213.67,212.93,213.06,24962.0,213.5,213.67,212.93,213.06,24962.0
2022-07-27 15:40:00,213.13,213.36,212.9,212.96,14226.0,213.13,213.36,212.9,212.96,14226.0
2022-07-27 15:50:00,213.03,213.58,212.81,212.84,41754.0,213.03,213.58,212.81,212.84,41754.0
2022-07-28 09:30:00,212.36,213.26,212.36,212.68,17712.0,212.36,213.26,212.36,212.68,17712.0
2022-07-28 09:40:00,212.84,212.84,210.25,210.48,19494.0,212.84,212.84,210.25,210.48,19494.0
2022-07-28 09:50:00,210.59,210.9,209.55,210.08,30605.0,210.59,210.9,209.55,210.08,30605.0
2022-07-28 10:00:00,210.0,210.72,208.73,208.8,13928.0,210.0,210.72,208.73,208.8,13928.0
2022-07-28 10:10:00,208.95,209.68,208.81,209.41,9561.0,208.95,209.68,208.81,209.41,9561.0
2022-07-28 10:20:00,209.4,210.78,209.4,210.78,9151.0,209.4,210.78,209.4,210.78,9151.0
2022-07-28 10:30:00,210.77,211.44,210.77,211.44,5602.0,210.77,211.44,210.77,211.44,5602.0
2022-07-28 10:40:00,211.44,211.74,211.17,211.17,8859.0,211.44,211.74,211.17,211.17,8859.0
2022-07-28 10:50:00,211.41,212.4,211.41,212.11,5293.0,211.41,212.4,211.41,212.11,5293.0
2022-07-28 11:00:00,212.19,212.32,211.82,211.9,6180.0,212.19,212.32,211.82,211.9,6180.0
2022-07-28 11:10:00,211.94,212.12,210.89,211.08,18783.0,211.94,212.12,210.89,211.08,18783.0
2022-07-28 11:20:00,211.16,212.28,211.16,211.97,9494.0,211.16,212.28,211.16,211.97,9494.0
2022-07-28 11:30:00,211.9,212.08,210.66,211.93,9591.0,211.9,212.08,210.66,211.93,9591.0
2022-07-28 11:40:00,212.05,212.63,211.95,212.58,9210.0,212.05,212.63,211.95,212.58,9210.0
2022-07-28 11:50:00,212.64,213.16,211.93,212.25,17869.0,212.64,213.16,211.93,212.25,17869.0
2022-07-28 12:00:00,212.27,212.31,211.84,212.02,4688.0,212.27,212.31,211.84,212.02,4688.0
2022-07-28 12:10:00,212.23,212.53,212.19,212.26,5700.0,212.23,212.53,212.19,212.26,5700.0
2022-07-28 12:20:00,212.27,213.31,212.24,213.01,5812.0,212.27,213.31,212.24,213.01,5812.0
2022-07-28 12:30:00,213.06,213.06,212.45,212.5,4409.0,213.06,213.06,212.45,212.5,4409.0
2022-07-28 12:40:00,212.4,212.59,211.92,211.93,8535.0,212.4,212.59,211.92,211.93,8535.0
2022-07-28 12:50:00,211.97,212.33,211.88,212.18,3861.0,211.97,212.33,211.88,212.18,3861.0
2022-07-28 13:00:00,212.17,212.45,211.88,212.43,4063.0,212.17,212.45,211.88,212.43,4063.0
2022-07-28 13:10:00,212.48,212.7,212.25,212.48,4644.0,212.48,212.7,212.25,212.48,4644.0
2022-07-28 13:20:00,212.65,213.04,212.57,212.94,4249.0,212.65,213.04,212.57,212.94,4249.0
2022-07-28 13:30:00,212.82,213.35,212.73,213.15,3823.0,212.82,213.35,212.73,213.15,3823.0
2022-07-28 13:40:00,213.17,213.44,213.17,213.35,3157.0,213.17,213.44,213.17,213.35,3157.0
2022-07-28 13:50:00,213.36,213.79,213.32,213.67,3323.0,213.36,213.79,213.32,213.67,3323.0
2022-07-28 14:00:00,213.45,214.05,213.45,213.92,9445.0,213.45,214.05,213.45,213.92,9445.0
2022-07-28 14:10:00,213.9,214.28,213.81,214.22,4729.0,213.9,214.28,213.81,214.22,4729.0
2022-07-28 14:20:00,214.19,214.45,214.09,214.45,4636.0,214.19,214.45,214.09,214.45,4636.0
2022-07-28 14:30:00,214.41,214.85,214.3,214.85,4608.0,214.41,214.85,214.3,214.85,4608.0
2022-07-28 14:40:00,214.79,215.14,214.79,214.89,4918.0,214.79,215.14,214.79,214.89,4918.0
2022-07-28 14:50:00,214.93,215.14,214.77,215.03,3028.0,214.93,215.14,214.77,215.03,3028.0
2022-07-28 15:00:00,214.96,215.2,214.6,214.85,5858.0,214.96,215.2,214.6,214.85,5858.0
2022-07-28 15:10:00,214.88,215.03,214.69,214.95,5610.0,214.88,215.03,214.69,214.95,5610.0
2022-07-28 15:20:00,214.96,215.21,214.93,215.11,7801.0,214.96,215.21,214.93,215.11,7801.0
2022-07-28 15:30:00,215.11,215.22,214.69,214.9,14215.0,215.11,215.22,214.69,214.9,14215.0
2022-07-28 15:40:00,214.86,215.07,214.56,215.07,16190.0,214.86,215.07,214.56,215.07,16190.0
2022-07-28 15:50:00,214.98,215.03,213.91,214.23,60754.0,214.98,215.03,213.91,214.23,60754.0
2022-07-29 09:30:00,212.51,213.44,211.59,211.99,26275.0,212.51,213.44,211.59,211.99,26275.0
2022-07-29 09:40:00,211.7,212.98,211.69,211.96,14823.0,211.7,212.98,211.69,211.96,14823.0
2022-07-29 09:50:00,212.06,212.86,211.92,212.74,11209.0,212.06,212.86,211.92,212.74,11209.0
2022-07-29 10:00:00,212.56,214.47,212.56,214.21,9067.0,212.56,214.47,212.56,214.21,9067.0
2022-07-29 10:10:00,214.09,214.09,213.57,213.84,4917.0,214.09,214.09,213.57,213.84,4917.0
2022-07-29 10:20:00,213.88,214.23,213.77,213.78,4594.0,213.88,214.23,213.77,213.78,4594.0
2022-07-29 10:30:00,213.84,213.89,213.18,213.56,24135.0,213.84,213.89,213.18,213.56,24135.0
2022-07-29 10:40:00,213.32,213.71,213.24,213.51,5738.0,213.32,213.71,213.24,213.51,5738.0
2022-07-29 10:50:00,213.47,213.61,212.77,213.03,5173.0,213.47,213.61,212.77,213.03,5173.0
2022-07-29 11:00:00,213.0,213.38,212.88,213.38,5653.0,213.0,213.38,212.88,213.38,5653.0
2022-07-29 11:10:00,213.4,213.69,213.28,213.49,7597.0,213.4,213.69,213.28,213.49,7597.0
2022-07-29 11:20:00,213.49,213.49,212.81,213.02,6171.0,213.49,213.49,212.81,213.02,6171.0
2022-07-29 11:30:00,213.08,213.22,212.51,213.07,9692.0,213.08,213.22,212.51,213.07,9692.0
2022-07-29 11:40:00,213.16,213.53,213.09,213.52,9932.0,213.16,213.53,213.09,213.52,9932.0
2022-07-29 11:50:00,213.45,213.61,213.39,213.44,4714.0,213.45,213.61,213.39,213.44,4714.0
2022-07-29 12:00:00,213.45,213.75,213.29,213.63,9732.0,213.45,213.75,213.29,213.63,9732.0
2022-07-29 12:10:00,213.66,214.8,213.65,214.8,6208.0,213.66,214.8,213.65,214.8,6208.0
2022-07-29 12:20:00,214.8,215.18,214.75,214.98,10103.0,214.8,215.18,214.75,214.98,10103.0
2022-07-29 12:30:00,214.93,214.96,214.55,214.96,15989.0,214.93,214.96,214.55,214.96,15989.0
2022-07-29 12:40:00,214.96,214.97,214.64,214.78,10830.0,214.96,214.97,214.64,214.78,10830.0
2022-07-29 12:50:00,214.83,215.1,214.76,214.9,15704.0,214.83,215.1,214.76,214.9,15704.0
2022-07-29 13:00:00,214.81,215.54,214.75,215.53,7792.0,214.81,215.54,214.75,215.53,7792.0
2022-07-29 13:10:00,215.53,215.89,215.46,215.77,4662.0,215.53,215.89,215.46,215.77,4662.0
2022-07-29 13:20:00,215.75,215.8,215.48,215.48,6442.0,215.75,215.8,215.48,215.48,6442.0
2022-07-29 13:30:00,215.47,215.66,215.13,215.55,7469.0,215.47,215.66,215.13,215.55,7469.0
2022-07-29 13:40:00,215.49,215.58,215.17,215.38,4108.0,215.49,215.58,215.17,215.38,4108.0
2022-07-29 13:50:00,215.38,215.7,215.26,215.68,4713.0,215.38,215.7,215.26,215.68,4713.0
2022-07-29 14:00:00,215.73,216.23,215.7,216.18,8055.0,215.73,216.23,215.7,216.18,8055.0
2022-07-29 14:10:00,216.22,216.23,216.08,216.19,5800.0,216.22,216.23,216.08,216.19,5800.0
2022-07-29 14:20:00,216.27,216.51,216.07,216.51,6610.0,216.27,216.51,216.07,216.51,6610.0
2022-07-29 14:30:00,216.49,216.69,216.3,216.33,5945.0,216.49,216.69,216.3,216.33,5945.0
2022-07-29 14:40:00,216.26,216.55,216.14,216.55,5224.0,216.26,216.55,216.14,216.55,5224.0
2022-07-29 14:50:00,216.49,216.55,216.35,216.4,12487.0,216.49,216.55,216.35,216.4,12487.0
2022-07-29 15:00:00,216.43,216.5,216.16,216.17,7856.0,216.43,216.5,216.16,216.17,7856.0
2022-07-29 15:10:00,216.15,216.29,215.95,216.01,8789.0,216.15,216.29,215.95,216.01,8789.0
2022-07-29 15:20:00,215.98,216.08,215.88,215.91,14111.0,215.98,216.08,215.88,215.91,14111.0
2022-07-29 15:30:00,215.89,215.99,215.76,215.97,17134.0,215.89,215.99,215.76,215.97,17134.0
2022-07-29 15:40:00,216.0,216.19,215.62,215.71,19126.0,216.0,216.19,215.62,215.71,19126.0
2022-07-29 15:50:00,215.73,215.73,214.6,215.01,173125.0,215.73,215.73,214.6,215.01,173125.0
2022-08-01 09:30:00,213.8,214.46,213.08,213.61,17095.0,213.8,214.46,213.08,213.61,17095.0
2022-08-01 09:40:00,213.64,214.09,213.19,213.45,6886.0,213.64,214.09,213.19,213.45,6886.0
2022-08-01 09:50:00,213.43,214.51,213.38,214.11,7205.0,213.43,214.51,213.38,214.11,7205.0
2022-08-01 10:00:00,213.96,214.64,213.59,213.84,12546.0,213.96,214.64,213.59,213.84,12546.0
2022-08-01 10:10:00,214.03,214.28,213.34,213.34,5235.0,214.03,214.28,213.34,213.34,5235.0
2022-08-01 10:20:00,213.2,213.2,212.26,212.36,8830.0,213.2,213.2,212.26,212.36,8830.0
2022-08-01 10:30:00,212.42,212.48,211.77,212.06,12236.0,212.42,212.48,211.77,212.06,12236.0
2022-08-01 10:40:00,212.19,213.22,212.19,213.12,7399.0,212.19,213.22,212.19,213.12,7399.0
2022-08-01 10:50:00,213.0,213.32,212.79,213.03,3478.0,213.0,213.32,212.79,213.03,3478.0
2022-08-01 11:00:00,212.98,213.11,212.4,212.78,11041.0,212.98,213.11,212.4,212.78,11041.0
2022-08-01 11:10:00,212.87,212.88,211.76,211.84,10737.0,212.87,212.88,211.76,211.84,10737.0
2022-08-01 11:20:00,211.81,213.04,211.81,212.91,8424.0,211.81,213.04,211.81,212.91,8424.0
2022-08-01 11:30:00,212.89,213.03,212.67,212.89,7407.0,212.89,213.03,212.67,212.89,7407.0
2022-08-01 11:40:00,212.89,213.91,212.77,213.73,5000.0,212.89,213.91,212.77,213.73,5000.0
2022-08-01 11:50:00,213.6,213.83,212.6,212.6,15233.0,213.6,213.83,212.6,212.6,15233.0
2022-08-01 12:00:00,212.67,212.67,211.32,211.39,13405.0,212.67,212.67,211.32,211.39,13405.0
2022-08-01 12:10:00,211.42,211.43,210.42,210.8,7548.0,211.42,211.43,210.42,210.8,7548.0
2022-08-01 12:20:00,210.92,211.07,210.27,210.38,8847.0,210.92,211.07,210.27,210.38,8847.0
2022-08-01 12:30:00,210.39,210.95,210.3,210.82,11167.0,210.39,210.95,210.3,210.82,11167.0
2022-08-01 12:40:00,210.61,210.68,210.17,210.22,9800.0,210.61,210.68,210.17,210.22,9800.0
2022-08-01 12:50:00,210.21,210.31,209.83,210.13,17550.0,210.21,210.31,209.83,210.13,17550.0
2022-08-01 13:00:00,210.03,210.38,209.51,210.12,8953.0,210.03,210.38,209.51,210.12,8953.0
2022-08-01 13:10:00,210.12,210.24,209.78,209.95,7317.0,210.12,210.24,209.78,209.95,7317.0
2022-08-01 13:20:00,209.79,210.2,209.74,209.88,4234.0,209.79,210.2,209.74,209.88,4234.0
2022-08-01 13:30:00,209.88,209.94,209.24,209.76,12724.0,209.88,209.94,209.24,209.76,12724.0
2022-08-01 13:40:00,209.73,209.75,209.33,209.75,5701.0,209.73,209.75,209.33,209.75,5701.0
2022-08-01 13:50:00,209.74,209.89,209.44,209.78,5205.0,209.74,209.89,209.44,209.78,5205.0
2022-08-01 14:00:00,209.68,210.31,209.36,210.3,17015.0,209.68,210.31,209.36,210.3,17015.0
2022-08-01 14:10:00,210.22,210.24,209.74,209.76,24383.0,210.22,210.24,209.74,209.76,24383.0
2022-08-01 14:20:00,209.81,209.82,209.21,209.6,6775.0,209.81,209.82,209.21,209.6,6775.0
2022-08-01 14:30:00,209.48,210.48,209.47,210.47,31833.0,209.48,210.48,209.47,210.47,31833.0
2022-08-01 14:40:00,210.44,210.5,209.56,209.86,5304.0,210.44,210.5,209.56,209.86,5304.0
2022-08-01 14:50:00,209.75,210.23,209.23,210.13,15204.0,209.75,210.23,209.23,210.13,15204.0
2022-08-01 15:00:00,210.07,210.2,209.85,210.18,6800.0,210.07,210.2,209.85,210.18,6800.0
2022-08-01 15:10:00,210.17,210.68,210.13,210.5,5400.0,210.17,210.68,210.13,210.5,5400.0
2022-08-01 15:20:00,210.5,210.58,210.21,210.45,6472.0,210.5,210.58,210.21,210.45,6472.0
2022-08-01 15:30:00,210.43,210.9,210.43,210.85,9973.0,210.43,210.9,210.43,210.85,9973.0
2022-08-01 15:40:00,210.86,211.0,209.41,209.46,22182.0,210.86,211.0,209.41,209.46,22182.0
2022-08-01 15:50:00,209.51,209.64,208.81,209.32,130085.0,209.51,209.64,208.81,209.32,130085.0
2022-08-02 09:30:00,209.51,210.85,209.18,210.52,11718.0,209.51,210.85,209.18,210.52,11718.0
2022-08-02 09:40:00,210.69,211.07,210.15,210.41,9003.0,210.69,211.07,210.15,210.41,9003.0
2022-08-02 09:50:00,210.29,211.8,210.09,211.78,4754.0,210.29,211.8,210.09,211.78,4754.0
2022-08-02 10:00:00,211.49,211.92,211.1,211.38,5800.0,211.49,211.92,211.1,211.38,5800.0
2022-08-02 10:10:00,211.23,211.54,211.0,211.47,4423.0,211.23,211.54,211.0,211.47,4423.0
2022-08-02 10:20:00,211.56,211.72,211.0,211.4,4900.0,211.56,211.72,211.0,211.4,4900.0
2022-08-02 10:30:00,211.62,211.77,211.36,211.52,4160.0,211.62,211.77,211.36,211.52,4160.0
2022-08-02 10:40:00,211.35,211.58,210.84,210.87,4113.0,211.35,211.58,210.84,210.87,4113.0
2022-08-02 10:50:00,210.98,211.96,210.78,211.66,7127.0,210.98,211.96,210.78,211.66,7127.0
2022-08-02 11:00:00,211.63,211.76,211.25,211.35,7188.0,211.63,211.76,211.25,211.35,7188.0
2022-08-02 11:10:00,211.28,211.75,211.15,211.65,5474.0,211.28,211.75,211.15,211.65,5474.0
2022-08-02 11:20:00,211.54,211.92,211.36,211.66,5996.0,211.54,211.92,211.36,211.66,5996.0
2022-08-02 11:30:00,211.78,211.82,210.76,210.76,12162.0,211.78,211.82,210.76,210.76,12162.0
2022-08-02 11:40:00,210.93,211.69,210.63,211.69,6227.0,210.93,211.69,210.63,211.69,6227.0
2022-08-02 11:50:00,211.7,212.34,211.42,212.2,8321.0,211.7,212.34,211.42,212.2,8321.0
2022-08-02 12:00:00,212.45,212.75,212.28,212.62,5000.0,212.45,212.75,212.28,212.62,5000.0
2022-08-02 12:10:00,212.62,213.19,212.54,213.19,3883.0,212.62,213.19,212.54,213.19,3883.0
2022-08-02 12:20:00,213.16,213.3,212.87,213.19,5026.0,213.16,213.3,212.87,213.19,5026.0
2022-08-02 12:30:00,213.15,213.27,212.93,213.25,4100.0,213.15,213.27,212.93,213.25,4100.0
2022-08-02 12:40:00,213.26,213.46,213.01,213.12,7221.0,213.26,213.46,213.01,213.12,7221.0
2022-08-02 12:50:00,213.18,213.37,213.06,213.08,2800.0,213.18,213.37,213.06,213.08,2800.0
2022-08-02 13:00:00,213.14,213.4,212.91,213.04,6402.0,213.14,213.4,212.91,213.04,6402.0
2022-08-02 13:10:00,212.96,212.96,211.94,211.94,12724.0,212.96,212.96,211.94,211.94,12724.0
2022-08-02 13:20:00,211.88,211.98,211.22,211.22,5074.0,211.88,211.98,211.22,211.22,5074.0
2022-08-02 13:30:00,211.0,211.09,209.9,209.91,6584.0,211.0,211.09,209.9,209.91,6584.0
2022-08-02 13:40:00,210.1,210.1,209.4,209.54,5655.0,210.1,210.1,209.4,209.54,5655.0
2022-08-02 13:50:00,209.4,209.75,209.27,209.44,4670.0,209.4,209.75,209.27,209.44,4670.0
2022-08-02 14:00:00,209.44,209.57,209.18,209.54,6100.0,209.44,209.57,209.18,209.54,6100.0
2022-08-02 14:10:00,209.69,210.02,209.55,209.59,4456.0,209.69,210.02,209.55,209.59,4456.0
2022-08-02 14:20:00,209.42,210.2,209.42,210.18,4171.0,209.42,210.2,209.42,210.18,4171.0
2022-08-02 14:30:00,210.21,210.45,209.81,209.94,5066.0,210.21,210.45,209.81,209.94,5066.0
2022-08-02 14:40:00,210.07,210.11,209.53,209.79,6875.0,210.07,210.11,209.53,209.79,6875.0
2022-08-02 14:50:00,209.79,209.88,209.24,209.27,6071.0,209.79,209.88,209.24,209.27,6071.0
2022-08-02 15:00:00,209.2,209.73,209.15,209.55,7405.0,209.2,209.73,209.15,209.55,7405.0
2022-08-02 15:10:00,209.57,209.65,208.87,208.99,11671.0,209.57,209.65,208.87,208.99,11671.0
2022-08-02 15:20:00,208.91,209.24,208.55,209.21,7140.0,208.91,209.24,208.55,209.21,7140.0
2022-08-02 15:30:00,209.21,209.25,208.82,209.23,13134.0,209.21,209.25,208.82,209.23,13134.0
2022-08-02 15:40:00,209.27,209.48,209.1,209.12,14394.0,209.27,209.48,209.1,209.12,14394.0
2022-08-02 15:50:00,209.09,209.31,208.72,209.15,56170.0,209.09,209.31,208.72,209.15,56170.0
2022-08-03 09:30:00,210.0,211.81,210.0,211.42,27175.0,210.0,211.81,210.0,211.42,27175.0
2022-08-03 09:40:00,211.36,211.87,210.75,211.69,34727.0,211.36,211.87,210.75,211.69,34727.0
2022-08-03 09:50:00,211.88,212.68,211.45,212.37,25497.0,211.88,212.68,211.45,212.37,25497.0
2022-08-03 10:00:00,212.35,214.1,212.1,214.1,16379.0,212.35,214.1,212.1,214.1,16379.0
2022-08-03 10:10:00,214.12,214.12,212.89,213.14,22404.0,214.12,214.12,212.89,213.14,22404.0
2022-08-03 10:20:00,213.33,213.67,212.97,213.48,11473.0,213.33,213.67,212.97,213.48,11473.0
2022-08-03 10:30:00,213.7,214.88,213.57,214.55,8267.0,213.7,214.88,213.57,214.55,8267.0
2022-08-03 10:40:00,214.72,215.3,214.5,215.22,8943.0,214.72,215.3,214.5,215.22,8943.0
2022-08-03 10:50:00,215.22,216.05,215.18,215.61,10856.0,215.22,216.05,215.18,215.61,10856.0
2022-08-03 11:00:00,215.58,216.72,215.41,216.72,17301.0,215.58,216.72,215.41,216.72,17301.0
2022-08-03 11:10:00,216.62,217.03,216.19,216.24,11195.0,216.62,217.03,216.19,216.24,11195.0
2022-08-03 11:20:00,216.19,216.82,216.01,216.33,13242.0,216.19,216.82,216.01,216.33,13242.0
2022-08-03 11:30:00,216.03,216.25,215.39,215.66,8889.0,216.03,216.25,215.39,215.66,8889.0
2022-08-03 11:40:00,215.88,215.88,214.86,214.86,7849.0,215.88,215.88,214.86,214.86,7849.0
2022-08-03 11:50:00,214.63,215.57,214.61,215.57,8102.0,214.63,215.57,214.61,215.57,8102.0
2022-08-03 12:00:00,215.7,215.89,215.5,215.74,4801.0,215.7,215.89,215.5,215.74,4801.0
2022-08-03 12:10:00,215.73,215.81,215.2,215.36,3386.0,215.73,215.81,215.2,215.36,3386.0
2022-08-03 12:20:00,215.59,215.96,215.23,215.24,4450.0,215.59,215.96,215.23,215.24,4450.0
2022-08-03 12:30:00,215.16,216.18,215.16,216.0,3968.0,215.16,216.18,215.16,216.0,3968.0
2022-08-03 12:40:00,216.2,216.35,215.92,216.34,4476.0,216.2,216.35,215.92,216.34,4476.0
2022-08-03 12:50:00,216.49,216.76,216.39,216.61,4157.0,216.49,216.76,216.39,216.61,4157.0
2022-08-03 13:00:00,216.56,216.69,215.79,215.79,4100.0,216.56,216.69,215.79,215.79,4100.0
2022-08-03 13:10:00,215.98,216.18,215.72,215.73,4900.0,215.98,216.18,215.72,215.73,4900.0
2022-08-03 13:20:00,215.76,216.12,215.59,216.11,3170.0,215.76,216.12,215.59,216.11,3170.0
2022-08-03 13:30:00,216.02,216.33,215.89,215.9,4933.0,216.02,216.33,215.89,215.9,4933.0
2022-08-03 13:40:00,215.73,215.8,215.22,215.74,3575.0,215.73,215.8,215.22,215.74,3575.0
2022-08-03 13:50:00,215.64,215.75,215.34,215.57,4313.0,215.64,215.75,215.34,215.57,4313.0
2022-08-03 14:00:00,215.34,215.44,214.58,214.89,5800.0,215.34,215.44,214.58,214.89,5800.0
2022-08-03 14:10:00,214.91,215.2,214.82,215.0,6375.0,214.91,215.2,214.82,215.0,6375.0
2022-08-03 14:20:00,215.15,215.15,214.62,215.03,5210.0,215.15,215.15,214.62,215.03,5210.0
2022-08-03 14:30:00,215.15,215.15,214.51,214.51,5292.0,215.15,215.15,214.51,214.51,5292.0
2022-08-03 14:40:00,214.47,214.92,214.34,214.92,3404.0,214.47,214.92,214.34,214.92,3404.0
2022-08-03 14:50:00,214.85,215.1,214.69,215.03,5020.0,214.85,215.1,214.69,215.03,5020.0
2022-08-03 15:00:00,215.03,215.03,214.55,214.57,7188.0,215.03,215.03,214.55,214.57,7188.0
2022-08-03 15:10:00,214.53,214.65,213.98,214.03,13555.0,214.53,214.65,213.98,214.03,13555.0
2022-08-03 15:20:00,214.02,214.1,213.7,213.96,9411.0,214.02,214.1,213.7,213.96,9411.0
2022-08-03 15:30:00,214.07,215.09,214.07,214.97,12483.0,214.07,215.09,214.07,214.97,12483.0
2022-08-03 15:40:00,215.03,215.03,213.73,213.73,21326.0,215.03,215.03,213.73,213.73,21326.0
2022-08-03 15:50:00,213.66,213.88,213.04,213.6,91502.0,213.66,213.88,213.04,213.6,91502.0
2022-08-04 09:30:00,214.74,217.1,214.74,216.33,33770.0,214.74,217.1,214.74,216.33,33770.0
2022-08-04 09:40:00,216.72,217.42,215.42,217.12,17614.0,216.72,217.42,215.42,217.12,17614.0
2022-08-04 09:50:00,217.08,218.19,217.08,217.87,11487.0,217.08,218.19,217.08,217.87,11487.0
2022-08-04 10:00:00,217.63,218.33,217.52,217.83,12361.0,217.63,218.33,217.52,217.83,12361.0
2022-08-04 10:10:00,217.64,218.43,217.19,217.84,18047.0,217.64,218.43,217.19,217.84,18047.0
2022-08-04 10:20:00,217.76,218.41,217.31,217.83,17868.0,217.76,218.41,217.31,217.83,17868.0
2022-08-04 10:30:00,217.85,218.55,217.57,217.64,10463.0,217.85,218.55,217.57,217.64,10463.0
2022-08-04 10:40:00,217.81,218.49,217.79,217.99,17461.0,217.81,218.49,217.79,217.99,17461.0
2022-08-04 10:50:00,218.08,218.08,217.23,217.85,14120.0,218.08,218.08,217.23,217.85,14120.0
2022-08-04 11:00:00,217.85,218.44,217.44,218.28,16805.0,217.85,218.44,217.44,218.28,16805.0
2022-08-04 11:10:00,218.18,218.36,216.41,217.26,15392.0,218.18,218.36,216.41,217.26,15392.0
2022-08-04 11:20:00,217.51,217.85,217.22,217.7,7366.0,217.51,217.85,217.22,217.7,7366.0
2022-08-04 11:30:00,217.69,217.83,217.07,217.4,9135.0,217.69,217.83,217.07,217.4,9135.0
2022-08-04 11:40:00,217.5,217.98,217.23,217.81,9959.0,217.5,217.98,217.23,217.81,9959.0
2022-08-04 11:50:00,217.83,217.97,217.67,217.75,6310.0,217.83,217.97,217.67,217.75,6310.0
2022-08-04 12:00:00,217.78,217.95,217.51,217.65,5944.0,217.78,217.95,217.51,217.65,5944.0
2022-08-04 12:10:00,217.67,217.76,217.51,217.65,6710.0,217.67,217.76,217.51,217.65,6710.0
2022-08-04 12:20:00,217.56,217.73,217.28,217.69,9108.0,217.56,217.73,217.28,217.69,9108.0
2022-08-04 12:30:00,217.61,217.94,217.52,217.52,7341.0,217.61,217.94,217.52,217.52,7341.0
2022-08-04 12:40:00,217.62,217.64,217.1,217.14,7853.0,217.62,217.64,217.1,217.14,7853.0
2022-08-04 12:50:00,217.16,217.51,217.02,217.37,7025.0,217.16,217.51,217.02,217.37,7025.0
2022-08-04 13:00:00,217.32,217.51,217.18,217.29,3837.0,217.32,217.51,217.18,217.29,3837.0
2022-08-04 13:10:00,217.25,217.81,217.21,217.61,8836.0,217.25,217.81,217.21,217.61,8836.0
2022-08-04 13:20:00,217.58,218.02,217.43,218.02,6650.0,217.58,218.02,217.43,218.02,6650.0
2022-08-04 13:30:00,218.01,218.7,217.95,218.0,12888.0,218.01,218.7,217.95,218.0,12888.0
2022-08-04 13:40:00,218.04,218.12,217.44,217.6,10342.0,218.04,218.12,217.44,217.6,10342.0
2022-08-04 13:50:00,217.54,217.99,217.53,217.99,13500.0,217.54,217.99,217.53,217.99,13500.0
2022-08-04 14:00:00,218.02,218.15,217.62,217.94,31613.0,218.02,218.15,217.62,217.94,31613.0
2022-08-04 14:10:00,217.89,217.89,217.46,217.71,7584.0,217.89,217.89,217.46,217.71,7584.0
2022-08-04 14:20:00,217.75,217.86,217.55,217.74,12084.0,217.75,217.86,217.55,217.74,12084.0
2022-08-04 14:30:00,217.74,217.78,217.31,217.5,6297.0,217.74,217.78,217.31,217.5,6297.0
2022-08-04 14:40:00,217.46,217.57,217.37,217.41,5514.0,217.46,217.57,217.37,217.41,5514.0
2022-08-04 14:50:00,217.46,217.84,217.46,217.66,21086.0,217.46,217.84,217.46,217.66,21086.0
2022-08-04 15:00:00,217.68,218.31,217.68,218.18,6514.0,217.68,218.31,217.68,218.18,6514.0
2022-08-04 15:10:00,218.19,218.6,218.17,218.56,6551.0,218.19,218.6,218.17,218.56,6551.0
2022-08-04 15:20:00,218.6,218.84,218.42,218.84,11675.0,218.6,218.84,218.42,218.84,11675.0
2022-08-04 15:30:00,218.78,218.86,218.28,218.31,12325.0,218.78,218.86,218.28,218.31,12325.0
2022-08-04 15:40:00,218.34,218.34,217.01,217.14,22081.0,218.34,218.34,217.01,217.14,22081.0
2022-08-04 15:50:00,217.14,217.39,216.8,217.25,67379.0,217.14,217.39,216.8,217.25,67379.0
2022-08-05 09:30:00,215.83,217.96,215.06,217.96,17825.0,215.83,217.96,215.06,217.96,17825.0
2022-08-05 09:40:00,217.85,218.28,217.17,217.9,6847.0,217.85,218.28,217.17,217.9,6847.0
2022-08-05 09:50:00,217.65,217.84,216.98,217.11,6230.0,217.65,217.84,216.98,217.11,6230.0
2022-08-05 10:00:00,217.06,218.14,217.06,217.6,11196.0,217.06,218.14,217.06,217.6,11196.0
2022-08-05 10:10:00,217.65,217.65,216.87,217.15,7000.0,217.65,217.65,216.87,217.15,7000.0
2022-08-05 10:20:00,217.03,217.22,216.75,217.18,6597.0,217.03,217.22,216.75,217.18,6597.0
2022-08-05 10:30:00,217.2,217.68,217.05,217.58,6782.0,217.2,217.68,217.05,217.58,6782.0
2022-08-05 10:40:00,217.56,217.63,217.06,217.14,7131.0,217.56,217.63,217.06,217.14,7131.0
2022-08-05 10:50:00,217.28,217.67,216.67,217.61,9988.0,217.28,217.67,216.67,217.61,9988.0
2022-08-05 11:00:00,217.48,217.48,216.88,217.38,7383.0,217.48,217.48,216.88,217.38,7383.0
2022-08-05 11:10:00,217.43,217.54,217.03,217.03,8846.0,217.43,217.54,217.03,217.03,8846.0
2022-08-05 11:20:00,217.18,217.18,215.88,215.92,9760.0,217.18,217.18,215.88,215.92,9760.0
2022-08-05 11:30:00,216.0,217.1,215.85,216.84,10634.0,216.0,217.1,215.85,216.84,10634.0
2022-08-05 11:40:00,216.99,217.0,216.61,216.95,5592.0,216.99,217.0,216.61,216.95,5592.0
2022-08-05 11:50:00,216.81,217.44,216.81,217.43,5517.0,216.81,217.44,216.81,217.43,5517.0
2022-08-05 12:00:00,217.42,217.88,217.41,217.53,4487.0,217.42,217.88,217.41,217.53,4487.0
2022-08-05 12:10:00,217.53,217.72,217.21,217.21,8749.0,217.53,217.72,217.21,217.21,8749.0
2022-08-05 12:20:00,217.19,217.39,217.08,217.31,6352.0,217.19,217.39,217.08,217.31,6352.0
2022-08-05 12:30:00,217.16,217.31,217.07,217.13,3549.0,217.16,217.31,217.07,217.13,3549.0
2022-08-05 12:40:00,217.05,217.95,216.81,217.91,7390.0,217.05,217.95,216.81,217.91,7390.0
2022-08-05 12:50:00,217.9,217.91,217.43,217.44,9138.0,217.9,217.91,217.43,217.44,9138.0
2022-08-05 13:00:00,217.5,217.85,217.42,217.64,3502.0,217.5,217.85,217.42,217.64,3502.0
2022-08-05 13:10:00,217.59,217.77,217.2,217.38,5698.0,217.59,217.77,217.2,217.38,5698.0
2022-08-05 13:20:00,217.26,217.5,217.12,217.12,4322.0,217.26,217.5,217.12,217.12,4322.0
2022-08-05 13:30:00,217.35,218.42,217.34,218.42,5959.0,217.35,218.42,217.34,218.42,5959.0
2022-08-05 13:40:00,218.38,218.79,218.38,218.73,5807.0,218.38,218.79,218.38,218.73,5807.0
2022-08-05 13:50:00,218.85,219.07,218.61,218.64,4915.0,218.85,219.07,218.61,218.64,4915.0
2022-08-05 14:00:00,218.64,218.74,218.46,218.48,6040.0,218.64,218.74,218.46,218.48,6040.0
2022-08-05 14:10:00,218.5,218.68,218.41,218.68,6163.0,218.5,218.68,218.41,218.68,6163.0
2022-08-05 14:20:00,218.7,218.87,218.05,218.05,6519.0,218.7,218.87,218.05,218.05,6519.0
2022-08-05 14:30:00,217.83,217.88,217.6,217.72,4100.0,217.83,217.88,217.6,217.72,4100.0
2022-08-05 14:40:00,217.73,218.06,217.62,217.62,5170.0,217.73,218.06,217.62,217.62,5170.0
2022-08-05 14:50:00,217.63,217.81,217.47,217.59,5233.0,217.63,217.81,217.47,217.59,5233.0
2022-08-05 15:00:00,217.65,217.74,217.09,217.3,4752.0,217.65,217.74,217.09,217.3,4752.0
2022-08-05 15:10:00,217.33,217.42,216.96,217.01,4400.0,217.33,217.42,216.96,217.01,4400.0
2022-08-05 15:20:00,217.07,217.7,216.99,217.68,6467.0,217.07,217.7,216.99,217.68,6467.0
2022-08-05 15:30:00,217.61,217.97,217.61,217.93,9174.0,217.61,217.97,217.61,217.93,9174.0
2022-08-05 15:40:00,217.91,218.35,217.56,218.31,10541.0,217.91,218.35,217.56,218.31,10541.0
2022-08-05 15:50:00,218.24,218.37,217.85,218.04,26141.0,218.24,218.37,217.85,218.04,26141.0
2022-08-08 09:30:00,216.79,219.82,216.79,219.19,36354.0,216.79,219.82,216.79,219.19,36354.0
2022-08-08 09:40:00,219.07,220.47,218.87,220.32,11461.0,219.07,220.47,218.87,220.32,11461.0
2022-08-08 09:50:00,220.39,221.07,220.2,220.75,6451.0,220.39,221.07,220.2,220.75,6451.0
2022-08-08 10:00:00,220.79,222.22,220.71,222.2,14306.0,220.79,222.22,220.71,222.2,14306.0
2022-08-08 10:10:00,222.21,222.22,221.59,221.59,14560.0,222.21,222.22,221.59,221.59,14560.0
2022-08-08 10:20:00,221.74,221.93,220.9,221.04,10561.0,221.74,221.93,220.9,221.04,10561.0
2022-08-08 10:30:00,220.82,221.08,220.5,220.93,9816.0,220.82,221.08,220.5,220.93,9816.0
2022-08-08 10:40:00,221.03,221.26,220.21,220.31,7839.0,221.03,221.26,220.21,220.31,7839.0
2022-08-08 10:50:00,220.27,220.28,219.83,220.04,12570.0,220.27,220.28,219.83,220.04,12570.0
2022-08-08 11:00:00,220.01,220.53,219.76,219.91,20837.0,220.01,220.53,219.76,219.91,20837.0
2022-08-08 11:10:00,219.91,220.11,219.37,219.97,11638.0,219.91,220.11,219.37,219.97,11638.0
2022-08-08 11:20:00,220.03,220.11,219.56,219.61,7270.0,220.03,220.11,219.56,219.61,7270.0
2022-08-08 11:30:00,219.76,219.88,218.74,218.74,11181.0,219.76,219.88,218.74,218.74,11181.0
2022-08-08 11:40:00,218.78,218.89,217.94,217.94,12456.0,218.78,218.89,217.94,217.94,12456.0
2022-08-08 11:50:00,217.97,218.49,217.86,218.1,9628.0,217.97,218.49,217.86,218.1,9628.0
2022-08-08 12:00:00,218.16,218.22,217.39,217.57,4940.0,218.16,218.22,217.39,217.57,4940.0
2022-08-08 12:10:00,217.52,217.52,217.04,217.14,5403.0,217.52,217.52,217.04,217.14,5403.0
2022-08-08 12:20:00,217.26,217.57,217.08,217.26,3689.0,217.26,217.57,217.08,217.26,3689.0
2022-08-08 12:30:00,217.08,217.22,216.86,217.21,6199.0,217.08,217.22,216.86,217.21,6199.0
2022-08-08 12:40:00,217.21,217.35,216.58,216.86,8396.0,217.21,217.35,216.58,216.86,8396.0
2022-08-08 12:50:00,216.91,217.35,216.65,217.28,3274.0,216.91,217.35,216.65,217.28,3274.0
2022-08-08 13:00:00,217.29,217.32,215.58,215.58,15689.0,217.29,217.32,215.58,215.58,15689.0
2022-08-08 13:10:00,215.53,217.11,215.38,217.04,7566.0,215.53,217.11,215.38,217.04,7566.0
2022-08-08 13:20:00,217.0,217.23,216.27,216.87,5576.0,217.0,217.23,216.27,216.87,5576.0
2022-08-08 13:30:00,216.83,217.16,216.81,216.96,3470.0,216.83,217.16,216.81,216.96,3470.0
2022-08-08 13:40:00,217.03,217.81,217.03,217.4,7378.0,217.03,217.81,217.03,217.4,7378.0
2022-08-08 13:50:00,217.44,217.86,217.3,217.85,2645.0,217.44,217.86,217.3,217.85,2645.0
2022-08-08 14:00:00,217.71,217.87,217.25,217.62,4861.0,217.71,217.87,217.25,217.62,4861.0
2022-08-08 14:10:00,217.66,217.66,217.21,217.55,4292.0,217.66,217.66,217.21,217.55,4292.0
2022-08-08 14:20:00,217.6,217.6,217.23,217.28,4873.0,217.6,217.6,217.23,217.28,4873.0
2022-08-08 14:30:00,217.42,217.49,217.1,217.13,4600.0,217.42,217.49,217.1,217.13,4600.0
2022-08-08 14:40:00,217.36,217.57,217.16,217.45,4820.0,217.36,217.57,217.16,217.45,4820.0
2022-08-08 14:50:00,217.39,217.86,217.25,217.46,15558.0,217.39,217.86,217.25,217.46,15558.0
2022-08-08 15:00:00,217.53,217.74,217.22,217.74,7374.0,217.53,217.74,217.22,217.74,7374.0
2022-08-08 15:10:00,217.65,218.04,217.42,217.72,9064.0,217.65,218.04,217.42,217.72,9064.0
2022-08-08 15:20:00,217.86,218.43,217.68,218.32,8707.0,217.86,218.43,217.68,218.32,8707.0
2022-08-08 15:30:00,218.26,218.56,218.16,218.49,13853.0,218.26,218.56,218.16,218.49,13853.0
2022-08-08 15:40:00,218.48,218.48,217.79,217.79,16874.0,218.48,218.48,217.79,217.79,16874.0
2022-08-08 15:50:00,217.86,218.14,217.23,217.39,79555.0,217.86,218.14,217.23,217.39,79555.0
2022-08-09 09:30:00,216.34,218.53,215.81,218.19,17062.0,216.34,218.53,215.81,218.19,17062.0
2022-08-09 09:40:00,218.23,218.6,216.78,217.0,7969.0,218.23,218.6,216.78,217.0,7969.0
2022-08-09 09:50:00,217.17,217.22,215.85,216.03,7149.0,217.17,217.22,215.85,216.03,7149.0
2022-08-09 10:00:00,216.09,216.16,215.32,215.67,14262.0,216.09,216.16,215.32,215.67,14262.0
2022-08-09 10:10:00,215.65,215.84,214.94,214.95,9747.0,215.65,215.84,214.94,214.95,9747.0
2022-08-09 10:20:00,214.97,215.62,214.97,215.09,11283.0,214.97,215.62,214.97,215.09,11283.0
2022-08-09 10:30:00,215.15,215.4,214.87,215.12,4738.0,215.15,215.4,214.87,215.12,4738.0
2022-08-09 10:40:00,215.27,215.38,214.44,214.8,5348.0,215.27,215.38,214.44,214.8,5348.0
2022-08-09 10:50:00,214.82,215.59,214.82,215.38,3225.0,214.82,215.59,214.82,215.38,3225.0
2022-08-09 11:00:00,215.43,215.43,214.36,214.45,4457.0,215.43,215.43,214.36,214.45,4457.0
2022-08-09 11:10:00,214.33,215.41,214.29,215.35,5510.0,214.33,215.41,214.29,215.35,5510.0
2022-08-09 11:20:00,215.46,216.28,215.4,216.09,4582.0,215.46,216.28,215.4,216.09,4582.0
2022-08-09 11:30:00,216.05,216.1,215.49,216.01,2950.0,216.05,216.1,215.49,216.01,2950.0
2022-08-09 11:40:00,215.93,216.28,215.91,216.14,5612.0,215.93,216.28,215.91,216.14,5612.0
2022-08-09 11:50:00,216.2,216.7,216.2,216.56,2036.0,216.2,216.7,216.2,216.56,2036.0
2022-08-09 12:00:00,216.6,217.75,216.49,217.44,3300.0,216.6,217.75,216.49,217.44,3300.0
2022-08-09 12:10:00,217.49,217.49,217.11,217.16,1848.0,217.49,217.49,217.11,217.16,1848.0
2022-08-09 12:20:00,216.97,217.0,216.57,216.57,2832.0,216.97,217.0,216.57,216.57,2832.0
2022-08-09 12:30:00,216.62,217.23,216.53,217.2,4260.0,216.62,217.23,216.53,217.2,4260.0
2022-08-09 12:40:00,217.09,217.15,216.85,217.06,2752.0,217.09,217.15,216.85,217.06,2752.0
2022-08-09 12:50:00,217.02,217.1,216.82,216.93,1606.0,217.02,217.1,216.82,216.93,1606.0
2022-08-09 13:00:00,217.0,217.16,216.9,216.97,2787.0,217.0,217.16,216.9,216.97,2787.0
2022-08-09 13:10:00,216.77,217.37,216.77,217.32,2100.0,216.77,217.37,216.77,217.32,2100.0
2022-08-09 13:20:00,217.25,217.36,217.1,217.19,3007.0,217.25,217.36,217.1,217.19,3007.0
2022-08-09 13:30:00,217.08,217.11,216.47,216.47,3333.0,217.08,217.11,216.47,216.47,3333.0
2022-08-09 13:40:00,216.38,216.75,216.23,216.65,2200.0,216.38,216.75,216.23,216.65,2200.0
2022-08-09 13:50:00,216.68,216.89,216.68,216.69,3347.0,216.68,216.89,216.68,216.69,3347.0
2022-08-09 14:00:00,216.72,216.98,216.68,216.84,2000.0,216.72,216.98,216.68,216.84,2000.0
2022-08-09 14:10:00,216.87,217.13,216.46,216.46,2514.0,216.87,217.13,216.46,216.46,2514.0
2022-08-09 14:20:00,216.25,216.59,216.12,216.4,6926.0,216.25,216.59,216.12,216.4,6926.0
2022-08-09 14:30:00,216.42,216.53,216.18,216.31,2381.0,216.42,216.53,216.18,216.31,2381.0
2022-08-09 14:40:00,216.25,216.83,216.12,216.83,2914.0,216.25,216.83,216.12,216.83,2914.0
2022-08-09 14:50:00,216.83,217.22,216.82,217.15,6699.0,216.83,217.22,216.82,217.15,6699.0
2022-08-09 15:00:00,217.15,217.17,216.64,216.91,7435.0,217.15,217.17,216.64,216.91,7435.0
2022-08-09 15:10:00,216.96,217.11,216.78,217.11,5654.0,216.96,217.11,216.78,217.11,5654.0
2022-08-09 15:20:00,217.11,217.77,217.11,217.48,3766.0,217.11,217.77,217.11,217.48,3766.0
2022-08-09 15:30:00,217.44,217.85,217.42,217.85,7101.0,217.44,217.85,217.42,217.85,7101.0
2022-08-09 15:40:00,217.92,218.09,217.25,217.31,4891.0,217.92,218.09,217.25,217.31,4891.0
2022-08-09 15:50:00,217.43,217.78,217.13,217.53,27096.0,217.43,217.78,217.13,217.53,27096.0
2022-08-10 09:30:00,220.6,221.62,220.31,220.33,17017.0,220.6,221.62,220.31,220.33,17017.0
2022-08-10 09:40:00,219.9,221.34,219.74,221.05,7831.0,219.9,221.34,219.74,221.05,7831.0
2022-08-10 09:50:00,221.13,221.13,220.4,220.58,5636.0,221.13,221.13,220.4,220.58,5636.0
2022-08-10 10:00:00,220.71,220.94,220.43,220.47,7690.0,220.71,220.94,220.43,220.47,7690.0
2022-08-10 10:10:00,220.55,221.32,220.31,221.1,6810.0,220.55,221.32,220.31,221.1,6810.0
2022-08-10 10:20:00,220.56,221.04,220.4,220.94,3800.0,220.56,221.04,220.4,220.94,3800.0
2022-08-10 10:30:00,221.04,221.04,220.12,220.16,40059.0,221.04,221.04,220.12,220.16,40059.0
2022-08-10 10:40:00,220.15,220.28,219.5,220.15,5643.0,220.15,220.28,219.5,220.15,5643.0
2022-08-10 10:50:00,220.16,220.22,219.63,219.71,4426.0,220.16,220.22,219.63,219.71,4426.0
2022-08-10 11:00:00,219.9,220.29,219.63,220.0,5457.0,219.9,220.29,219.63,220.0,5457.0
2022-08-10 11:10:00,219.93,219.93,219.22,219.22,5188.0,219.93,219.93,219.22,219.22,5188.0
2022-08-10 11:20:00,219.26,220.07,219.26,220.06,4297.0,219.26,220.07,219.26,220.06,4297.0
2022-08-10 11:30:00,220.21,220.38,219.54,219.54,7411.0,220.21,220.38,219.54,219.54,7411.0
2022-08-10 11:40:00,219.56,219.83,219.45,219.7,5539.0,219.56,219.83,219.45,219.7,5539.0
2022-08-10 11:50:00,219.69,220.05,219.69,219.77,3491.0,219.69,220.05,219.69,219.77,3491.0
2022-08-10 12:00:00,219.86,219.96,219.38,219.38,4107.0,219.86,219.96,219.38,219.38,4107.0
2022-08-10 12:10:00,219.47,219.55,218.54,218.57,5588.0,219.47,219.55,218.54,218.57,5588.0
2022-08-10 12:20:00,218.56,218.72,218.35,218.35,1200.0,218.56,218.72,218.35,218.35,1200.0
2022-08-10 12:30:00,218.31,218.67,218.29,218.57,3859.0,218.31,218.67,218.29,218.57,3859.0
2022-08-10 12:40:00,218.5,218.54,217.68,217.68,7994.0,218.5,218.54,217.68,217.68,7994.0
2022-08-10 12:50:00,217.62,217.89,217.35,217.89,7473.0,217.62,217.89,217.35,217.89,7473.0
2022-08-10 13:00:00,217.72,217.93,217.24,217.3,5677.0,217.72,217.93,217.24,217.3,5677.0
2022-08-10 13:10:00,217.29,217.59,217.21,217.21,5730.0,217.29,217.59,217.21,217.21,5730.0
2022-08-10 13:20:00,217.21,217.69,217.2,217.57,5294.0,217.21,217.69,217.2,217.57,5294.0
2022-08-10 13:30:00,217.49,217.64,216.98,217.39,11486.0,217.49,217.64,216.98,217.39,11486.0
2022-08-10 13:40:00,217.46,217.98,217.39,217.92,5152.0,217.46,217.98,217.39,217.92,5152.0
2022-08-10 13:50:00,217.93,218.35,217.93,218.21,6177.0,217.93,218.35,217.93,218.21,6177.0
2022-08-10 14:00:00,218.28,218.28,218.13,218.17,2909.0,218.28,218.28,218.13,218.17,2909.0
2022-08-10 14:10:00,218.16,218.31,218.06,218.21,2651.0,218.16,218.31,218.06,218.21,2651.0
2022-08-10 14:20:00,218.26,219.02,218.26,218.88,5719.0,218.26,219.02,218.26,218.88,5719.0
2022-08-10 14:30:00,218.92,219.01,218.62,218.8,7800.0,218.92,219.01,218.62,218.8,7800.0
2022-08-10 14:40:00,218.86,218.94,218.43,218.44,5963.0,218.86,218.94,218.43,218.44,5963.0
2022-08-10 14:50:00,218.39,218.65,218.39,218.53,4399.0,218.39,218.65,218.39,218.53,4399.0
2022-08-10 15:00:00,218.46,218.79,218.46,218.59,7112.0,218.46,218.79,218.46,218.59,7112.0
2022-08-10 15:10:00,218.53,218.86,218.42,218.86,9847.0,218.53,218.86,218.42,218.86,9847.0
2022-08-10 15:20:00,218.86,219.53,218.84,219.37,13452.0,218.86,219.53,218.84,219.37,13452.0
2022-08-10 15:30:00,219.26,219.87,219.19,219.87,15785.0,219.26,219.87,219.19,219.87,15785.0
2022-08-10 15:40:00,219.85,220.42,219.83,220.11,17324.0,219.85,220.42,219.83,220.11,17324.0
2022-08-10 15:50:00,220.18,221.14,220.18,221.04,120096.0,220.18,221.14,220.18,221.04,120096.0
2022-08-11 09:30:00,221.22,222.82,221.22,221.91,14708.0,221.22,222.82,221.22,221.91,14708.0
2022-08-11 09:40:00,221.9,222.24,220.9,221.08,6267.0,221.9,222.24,220.9,221.08,6267.0
2022-08-11 09:50:00,221.12,221.76,221.01,221.76,6126.0,221.12,221.76,221.01,221.76,6126.0
2022-08-11 10:00:00,221.78,221.78,221.02,221.37,5656.0,221.78,221.78,221.02,221.37,5656.0
2022-08-11 10:10:00,221.22,221.22,220.44,220.56,2156.0,221.22,221.22,220.44,220.56,2156.0
2022-08-11 10:20:00,220.47,220.99,220.47,220.7,3934.0,220.47,220.99,220.47,220.7,3934.0
2022-08-11 10:30:00,220.79,221.39,220.64,220.97,2991.0,220.79,221.39,220.64,220.97,2991.0
2022-08-11 10:40:00,221.05,221.2,220.37,220.38,8855.0,221.05,221.2,220.37,220.38,8855.0
2022-08-11 10:50:00,220.5,220.57,220.2,220.27,4633.0,220.5,220.57,220.2,220.27,4633.0
2022-08-11 11:00:00,220.33,220.81,220.0,220.03,9438.0,220.33,220.81,220.0,220.03,9438.0
2022-08-11 11:10:00,220.17,220.18,219.33,220.07,5099.0,220.17,220.18,219.33,220.07,5099.0
2022-08-11 11:20:00,220.06,220.34,219.46,219.54,4022.0,220.06,220.34,219.46,219.54,4022.0
2022-08-11 11:30:00,219.36,219.51,218.3,218.84,11798.0,219.36,219.51,218.3,218.84,11798.0
2022-08-11 11:40:00,218.68,219.1,218.33,218.33,3452.0,218.68,219.1,218.33,218.33,3452.0
2022-08-11 11:50:00,218.49,218.93,218.15,218.93,3100.0,218.49,218.93,218.15,218.93,3100.0
2022-08-11 12:00:00,218.43,218.91,218.43,218.9,1966.0,218.43,218.91,218.43,218.9,1966.0
2022-08-11 12:10:00,218.77,219.44,218.71,219.44,2777.0,218.77,219.44,218.71,219.44,2777.0
2022-08-11 12:20:00,219.45,219.65,218.86,219.18,3592.0,219.45,219.65,218.86,219.18,3592.0
2022-08-11 12:30:00,219.21,219.83,219.21,219.68,3225.0,219.21,219.83,219.21,219.68,3225.0
2022-08-11 12:40:00,219.68,220.21,219.6,220.21,3363.0,219.68,220.21,219.6,220.21,3363.0
2022-08-11 12:50:00,220.41,220.62,219.92,219.92,720.0,220.41,220.62,219.92,219.92,720.0
2022-08-11 13:00:00,219.8,219.8,219.35,219.43,2231.0,219.8,219.8,219.35,219.43,2231.0
2022-08-11 13:10:00,219.37,219.75,219.36,219.66,5671.0,219.37,219.75,219.36,219.66,5671.0
2022-08-11 13:20:00,219.63,219.84,219.17,219.17,2456.0,219.63,219.84,219.17,219.17,2456.0
2022-08-11 13:30:00,219.26,219.46,219.11,219.4,2537.0,219.26,219.46,219.11,219.4,2537.0
2022-08-11 13:40:00,219.27,219.42,218.88,218.93,4879.0,219.27,219.42,218.88,218.93,4879.0
2022-08-11 13:50:00,218.72,218.73,218.39,218.47,6032.0,218.72,218.73,218.39,218.47,6032.0
2022-08-11 14:00:00,218.51,218.51,218.07,218.33,4474.0,218.51,218.51,218.07,218.33,4474.0
2022-08-11 14:10:00,218.47,218.47,218.29,218.31,842.0,218.47,218.47,218.29,218.31,842.0
2022-08-11 14:20:00,218.12,218.42,218.11,218.42,701.0,218.12,218.42,218.11,218.42,701.0
2022-08-11 14:30:00,218.21,218.31,218.16,218.26,4215.0,218.21,218.31,218.16,218.26,4215.0
2022-08-11 14:40:00,218.03,218.08,217.52,217.58,5518.0,218.03,218.08,217.52,217.58,5518.0
2022-08-11 14:50:00,217.53,217.7,217.3,217.48,3680.0,217.53,217.7,217.3,217.48,3680.0
2022-08-11 15:00:00,217.56,217.64,217.45,217.49,1200.0,217.56,217.64,217.45,217.49,1200.0
2022-08-11 15:10:00,217.54,217.55,216.95,217.22,8495.0,217.54,217.55,216.95,217.22,8495.0
2022-08-11 15:20:00,217.17,217.38,216.99,217.0,8209.0,217.17,217.38,216.99,217.0,8209.0
2022-08-11 15:30:00,217.0,217.37,216.92,217.1,6090.0,217.0,217.37,216.92,217.1,6090.0
2022-08-11 15:40:00,217.26,217.91,217.17,217.53,7226.0,217.26,217.91,217.17,217.53,7226.0
2022-08-11 15:50:00,217.49,218.38,217.33,218.32,80544.0,217.49,218.38,217.33,218.32,80544.0
2022-08-12 09:30:00,218.58,220.63,218.58,219.96,13137.0,218.58,220.63,218.58,219.96,13137.0
2022-08-12 09:40:00,220.12,220.23,218.79,218.96,5197.0,220.12,220.23,218.79,218.96,5197.0
2022-08-12 09:50:00,218.87,219.65,218.86,219.39,3628.0,218.87,219.65,218.86,219.39,3628.0
2022-08-12 10:00:00,219.27,219.3,218.67,219.23,9407.0,219.27,219.3,218.67,219.23,9407.0
2022-08-12 10:10:00,219.15,219.94,219.1,219.71,7898.0,219.15,219.94,219.1,219.71,7898.0
2022-08-12 10:20:00,219.87,219.87,219.22,219.46,4410.0,219.87,219.87,219.22,219.46,4410.0
2022-08-12 10:30:00,219.44,219.9,219.33,219.54,5831.0,219.44,219.9,219.33,219.54,5831.0
2022-08-12 10:40:00,219.5,219.77,219.35,219.55,3417.0,219.5,219.77,219.35,219.55,3417.0
2022-08-12 10:50:00,219.63,219.65,219.09,219.09,6338.0,219.63,219.65,219.09,219.09,6338.0
2022-08-12 11:00:00,219.25,219.67,219.22,219.33,4556.0,219.25,219.67,219.22,219.33,4556.0
2022-08-12 11:10:00,219.46,220.19,219.44,220.19,3270.0,219.46,220.19,219.44,220.19,3270.0
2022-08-12 11:20:00,220.23,221.18,220.23,221.18,6380.0,220.23,221.18,220.23,221.18,6380.0
2022-08-12 11:30:00,221.01,221.39,220.87,221.35,5171.0,221.01,221.39,220.87,221.35,5171.0
2022-08-12 11:40:00,221.25,221.25,219.85,220.0,32573.0,221.25,221.25,219.85,220.0,32573.0
2022-08-12 11:50:00,219.98,220.44,219.94,220.18,5972.0,219.98,220.44,219.94,220.18,5972.0
2022-08-12 12:00:00,220.35,221.26,220.35,221.17,3200.0,220.35,221.26,220.35,221.17,3200.0
2022-08-12 12:10:00,221.19,221.22,220.68,220.86,4129.0,221.19,221.22,220.68,220.86,4129.0
2022-08-12 12:20:00,221.01,221.53,220.85,221.53,5051.0,221.01,221.53,220.85,221.53,5051.0
2022-08-12 12:30:00,221.56,222.17,221.56,221.96,6634.0,221.56,222.17,221.56,221.96,6634.0
2022-08-12 12:40:00,221.95,221.99,221.06,221.3,7361.0,221.95,221.99,221.06,221.3,7361.0
2022-08-12 12:50:00,221.17,221.3,220.84,220.84,7158.0,221.17,221.3,220.84,220.84,7158.0
2022-08-12 13:00:00,220.75,221.1,220.73,220.78,3751.0,220.75,221.1,220.73,220.78,3751.0
2022-08-12 13:10:00,220.91,220.92,220.45,220.66,5285.0,220.91,220.92,220.45,220.66,5285.0
2022-08-12 13:20:00,220.7,221.0,220.37,220.89,4870.0,220.7,221.0,220.37,220.89,4870.0
2022-08-12 13:30:00,221.0,221.6,220.93,221.52,5022.0,221.0,221.6,220.93,221.52,5022.0
2022-08-12 13:40:00,221.48,222.11,221.48,221.8,15540.0,221.48,222.11,221.48,221.8,15540.0
2022-08-12 13:50:00,221.73,221.91,221.55,221.55,2520.0,221.73,221.91,221.55,221.55,2520.0
2022-08-12 14:00:00,221.44,221.59,221.35,221.48,3840.0,221.44,221.59,221.35,221.48,3840.0
2022-08-12 14:10:00,221.43,221.49,221.21,221.45,3329.0,221.43,221.49,221.21,221.45,3329.0
2022-08-12 14:20:00,221.35,221.59,221.23,221.24,5400.0,221.35,221.59,221.23,221.24,5400.0
2022-08-12 14:30:00,221.2,221.37,221.07,221.37,1800.0,221.2,221.37,221.07,221.37,1800.0
2022-08-12 14:40:00,221.22,221.41,221.1,221.27,4558.0,221.22,221.41,221.1,221.27,4558.0
2022-08-12 14:50:00,221.25,221.25,220.77,221.16,4777.0,221.25,221.25,220.77,221.16,4777.0
2022-08-12 15:00:00,221.0,221.39,220.68,220.68,6577.0,221.0,221.39,220.68,220.68,6577.0
2022-08-12 15:10:00,220.62,220.85,220.39,220.85,9553.0,220.62,220.85,220.39,220.85,9553.0
2022-08-12 15:20:00,220.72,220.86,220.58,220.8,6729.0,220.72,220.86,220.58,220.8,6729.0
2022-08-12 15:30:00,220.89,221.32,220.86,221.17,7942.0,220.89,221.32,220.86,221.17,7942.0
2022-08-12 15:40:00,221.05,221.32,220.68,220.91,9573.0,221.05,221.32,220.68,220.91,9573.0
2022-08-12 15:50:00,221.06,221.31,220.76,220.97,57856.0,221.06,221.31,220.76,220.97,57856.0
2022-08-15 09:30:00,220.99,220.99,218.7,219.51,14651.0,220.99,220.99,218.7,219.51,14651.0
2022-08-15 09:40:00,218.78,219.17,218.12,218.52,13085.0,218.78,219.17,218.12,218.52,13085.0
2022-08-15 09:50:00,218.25,218.98,217.96,218.23,16120.0,218.25,218.98,217.96,218.23,16120.0
2022-08-15 10:00:00,218.63,219.16,217.97,218.98,16799.0,218.63,219.16,217.97,218.98,16799.0
2022-08-15 10:10:00,219.01,219.45,218.16,218.41,23332.0,219.01,219.45,218.16,218.41,23332.0
2022-08-15 10:20:00,218.2,218.96,218.2,218.96,4800.0,218.2,218.96,218.2,218.96,4800.0
2022-08-15 10:30:00,218.85,219.5,218.81,219.01,4577.0,218.85,219.5,218.81,219.01,4577.0
2022-08-15 10:40:00,218.91,219.23,218.78,218.87,4456.0,218.91,219.23,218.78,218.87,4456.0
2022-08-15 10:50:00,218.83,219.96,218.83,219.28,5839.0,218.83,219.96,218.83,219.28,5839.0
2022-08-15 11:00:00,219.39,219.64,219.21,219.21,4592.0,219.39,219.64,219.21,219.21,4592.0
2022-08-15 11:10:00,219.37,219.5,219.24,219.33,4418.0,219.37,219.5,219.24,219.33,4418.0
2022-08-15 11:20:00,219.27,219.7,219.27,219.44,4784.0,219.27,219.7,219.27,219.44,4784.0
2022-08-15 11:30:00,219.45,219.73,219.25,219.44,5362.0,219.45,219.73,219.25,219.44,5362.0
2022-08-15 11:40:00,219.43,220.37,219.43,220.36,7172.0,219.43,220.37,219.43,220.36,7172.0
2022-08-15 11:50:00,220.44,220.44,220.14,220.22,4400.0,220.44,220.44,220.14,220.22,4400.0
2022-08-15 12:00:00,220.3,220.42,220.17,220.2,5421.0,220.3,220.42,220.17,220.2,5421.0
2022-08-15 12:10:00,220.28,220.58,220.2,220.31,3292.0,220.28,220.58,220.2,220.31,3292.0
2022-08-15 12:20:00,220.33,220.47,220.12,220.43,2297.0,220.33,220.47,220.12,220.43,2297.0
2022-08-15 12:30:00,220.3,220.59,220.18,220.38,2317.0,220.3,220.59,220.18,220.38,2317.0
2022-08-15 12:40:00,220.42,220.51,220.07,220.45,3762.0,220.42,220.51,220.07,220.45,3762.0
2022-08-15 12:50:00,220.64,220.65,220.39,220.39,2000.0,220.64,220.65,220.39,220.39,2000.0
2022-08-15 13:00:00,220.35,220.79,220.22,220.79,3566.0,220.35,220.79,220.22,220.79,3566.0
2022-08-15 13:10:00,220.66,221.69,220.52,221.1,23900.0,220.66,221.69,220.52,221.1,23900.0
2022-08-15 13:20:00,221.15,221.36,220.41,220.53,9270.0,221.15,221.36,220.41,220.53,9270.0
2022-08-15 13:30:00,220.41,220.68,220.33,220.5,3770.0,220.41,220.68,220.33,220.5,3770.0
2022-08-15 13:40:00,220.34,220.9,220.34,220.52,5779.0,220.34,220.9,220.34,220.52,5779.0
2022-08-15 13:50:00,220.52,220.56,219.77,219.77,8446.0,220.52,220.56,219.77,219.77,8446.0
2022-08-15 14:00:00,219.87,220.04,219.57,219.76,4031.0,219.87,220.04,219.57,219.76,4031.0
2022-08-15 14:10:00,219.78,220.11,219.71,220.0,5105.0,219.78,220.11,219.71,220.0,5105.0
2022-08-15 14:20:00,220.0,220.1,219.72,219.99,9137.0,220.0,220.1,219.72,219.99,9137.0
2022-08-15 14:30:00,220.0,220.32,219.89,220.21,12846.0,220.0,220.32,219.89,220.21,12846.0
2022-08-15 14:40:00,220.34,220.76,220.33,220.69,3300.0,220.34,220.76,220.33,220.69,3300.0
2022-08-15 14:50:00,220.75,221.05,220.69,220.84,7504.0,220.75,221.05,220.69,220.84,7504.0
2022-08-15 15:00:00,220.9,221.11,220.85,221.05,4883.0,220.9,221.11,220.85,221.05,4883.0
2022-08-15 15:10:00,220.86,221.24,220.76,220.93,24726.0,220.86,221.24,220.76,220.93,24726.0
2022-08-15 15:20:00,221.0,221.49,220.93,221.49,28727.0,221.0,221.49,220.93,221.49,28727.0
2022-08-15 15:30:00,221.52,221.99,221.52,221.99,8689.0,221.52,221.99,221.52,221.99,8689.0
2022-08-15 15:40:00,221.96,222.38,221.95,222.23,6979.0,221.96,222.38,221.95,222.23,6979.0
2022-08-15 15:50:00,222.25,222.5,221.86,222.38,45114.0,222.25,222.5,221.86,222.38,45114.0
2022-08-16 09:30:00,221.74,222.14,220.21,220.21,15796.0,221.74,222.14,220.21,220.21,15796.0
2022-08-16 09:40:00,220.02,220.51,219.59,219.94,7567.0,220.02,220.51,219.59,219.94,7567.0
2022-08-16 09:50:00,219.74,220.23,218.83,218.83,7283.0,219.74,220.23,218.83,218.83,7283.0
2022-08-16 10:00:00,218.81,219.2,218.43,218.44,10210.0,218.81,219.2,218.43,218.44,10210.0
2022-08-16 10:10:00,218.45,218.88,218.38,218.7,5464.0,218.45,218.88,218.38,218.7,5464.0
2022-08-16 10:20:00,218.56,218.59,218.02,218.02,10009.0,218.56,218.59,218.02,218.02,10009.0
2022-08-16 10:30:00,217.74,218.55,217.74,218.09,4741.0,217.74,218.55,217.74,218.09,4741.0
2022-08-16 10:40:00,218.02,218.12,217.73,217.95,6432.0,218.02,218.12,217.73,217.95,6432.0
2022-08-16 10:50:00,217.94,218.35,217.64,217.64,8514.0,217.94,218.35,217.64,217.64,8514.0
2022-08-16 11:00:00,217.78,218.15,217.55,218.15,3490.0,217.78,218.15,217.55,218.15,3490.0
2022-08-16 11:10:00,218.16,218.61,218.09,218.61,6099.0,218.16,218.61,218.09,218.61,6099.0
2022-08-16 11:20:00,218.66,219.0,218.59,219.0,4295.0,218.66,219.0,218.59,219.0,4295.0
2022-08-16 11:30:00,218.74,219.6,218.74,219.58,11968.0,218.74,219.6,218.74,219.58,11968.0
2022-08-16 11:40:00,219.59,219.99,219.31,219.64,8148.0,219.59,219.99,219.31,219.64,8148.0
2022-08-16 11:50:00,219.65,220.34,219.63,219.97,4830.0,219.65,220.34,219.63,219.97,4830.0
2022-08-16 12:00:00,220.0,220.17,219.64,220.17,2826.0,220.0,220.17,219.64,220.17,2826.0
2022-08-16 12:10:00,220.2,220.69,220.2,220.5,6798.0,220.2,220.69,220.2,220.5,6798.0
2022-08-16 12:20:00,220.54,220.6,220.12,220.13,2633.0,220.54,220.6,220.12,220.13,2633.0
2022-08-16 12:30:00,220.19,220.51,220.19,220.27,2800.0,220.19,220.51,220.19,220.27,2800.0
2022-08-16 12:40:00,220.16,220.29,219.8,219.86,1211.0,220.16,220.29,219.8,219.86,1211.0
2022-08-16 12:50:00,219.75,220.06,219.72,220.01,5599.0,219.75,220.06,219.72,220.01,5599.0
2022-08-16 13:00:00,220.07,220.27,219.94,220.27,4055.0,220.07,220.27,219.94,220.27,4055.0
2022-08-16 13:10:00,220.27,220.27,219.96,220.22,3600.0,220.27,220.27,219.96,220.22,3600.0
2022-08-16 13:20:00,220.25,220.25,219.8,219.8,6154.0,220.25,220.25,219.8,219.8,6154.0
2022-08-16 13:30:00,219.69,219.83,219.37,219.83,3681.0,219.69,219.83,219.37,219.83,3681.0
2022-08-16 13:40:00,219.92,219.96,219.6,219.76,3438.0,219.92,219.96,219.6,219.76,3438.0
2022-08-16 13:50:00,219.77,219.94,219.71,219.84,2921.0,219.77,219.94,219.71,219.84,2921.0
2022-08-16 14:00:00,219.79,220.35,219.77,220.27,5845.0,219.79,220.35,219.77,220.27,5845.0
2022-08-16 14:10:00,220.43,220.45,220.24,220.37,4600.0,220.43,220.45,220.24,220.37,4600.0
2022-08-16 14:20:00,220.44,220.51,220.16,220.25,4528.0,220.44,220.51,220.16,220.25,4528.0
2022-08-16 14:30:00,220.19,220.34,219.24,219.26,3700.0,220.19,220.34,219.24,219.26,3700.0
2022-08-16 14:40:00,219.34,219.45,218.67,218.91,4893.0,219.34,219.45,218.67,218.91,4893.0
2022-08-16 14:50:00,218.78,219.47,218.75,219.28,4576.0,218.78,219.47,218.75,219.28,4576.0
2022-08-16 15:00:00,219.23,219.26,218.78,218.87,4699.0,219.23,219.26,218.78,218.87,4699.0
2022-08-16 15:10:00,218.98,218.98,218.44,218.92,8048.0,218.98,218.98,218.44,218.92,8048.0
2022-08-16 15:20:00,218.96,219.19,218.73,219.19,4528.0,218.96,219.19,218.73,219.19,4528.0
2022-08-16 15:30:00,219.16,219.51,219.11,219.44,9566.0,219.16,219.51,219.11,219.44,9566.0
2022-08-16 15:40:00,219.49,219.91,219.36,219.8,9870.0,219.49,219.91,219.36,219.8,9870.0
2022-08-16 15:50:00,219.84,219.93,219.33,219.64,34045.0,219.84,219.93,219.33,219.64,34045.0
2022-08-17 09:30:00,218.56,219.45,218.19,218.52,15242.0,218.56,219.45,218.19,218.52,15242.0
2022-08-17 09:40:00,218.26,218.36,217.3,217.3,8945.0,218.26,218.36,217.3,217.3,8945.0
2022-08-17 09:50:00,217.53,218.28,217.45,218.28,3870.0,217.53,218.28,217.45,218.28,3870.0
2022-08-17 10:00:00,218.26,218.41,218.0,218.33,2748.0,218.26,218.41,218.0,218.33,2748.0
2022-08-17 10:10:00,218.12,218.43,217.83,218.33,2000.0,218.12,218.43,217.83,218.33,2000.0
2022-08-17 10:20:00,218.3,218.3,217.95,217.95,900.0,218.3,218.3,217.95,217.95,900.0
2022-08-17 10:30:00,217.86,217.86,217.46,217.77,4200.0,217.86,217.86,217.46,217.77,4200.0
2022-08-17 10:40:00,217.65,218.55,217.65,218.37,3459.0,217.65,218.55,217.65,218.37,3459.0
2022-08-17 10:50:00,218.3,218.48,217.46,217.78,7995.0,218.3,218.48,217.46,217.78,7995.0
2022-08-17 11:00:00,217.82,218.01,217.42,217.42,5457.0,217.82,218.01,217.42,217.42,5457.0
2022-08-17 11:10:00,217.42,217.68,217.25,217.68,3825.0,217.42,217.68,217.25,217.68,3825.0
2022-08-17 11:20:00,217.68,217.96,217.57,217.96,2600.0,217.68,217.96,217.57,217.96,2600.0
2022-08-17 11:30:00,217.83,218.17,217.37,217.69,3500.0,217.83,218.17,217.37,217.69,3500.0
2022-08-17 11:40:00,217.48,217.66,216.61,216.79,5780.0,217.48,217.66,216.61,216.79,5780.0
2022-08-17 11:50:00,216.96,217.26,216.79,217.22,2689.0,216.96,217.26,216.79,217.22,2689.0
2022-08-17 12:00:00,217.2,217.53,217.06,217.49,1626.0,217.2,217.53,217.06,217.49,1626.0
2022-08-17 12:10:00,217.34,217.88,217.34,217.87,805.0,217.34,217.88,217.34,217.87,805.0
2022-08-17 12:20:00,218.03,218.2,217.93,218.04,3267.0,218.03,218.2,217.93,218.04,3267.0
2022-08-17 12:30:00,218.01,218.28,217.96,218.28,1100.0,218.01,218.28,217.96,218.28,1100.0
2022-08-17 12:40:00,218.19,218.55,218.19,218.42,4123.0,218.19,218.55,218.19,218.42,4123.0
2022-08-17 12:50:00,218.57,218.63,218.56,218.62,730.0,218.57,218.63,218.56,218.62,730.0
2022-08-17 13:00:00,218.52,218.54,217.98,217.98,3974.0,218.52,218.54,217.98,217.98,3974.0
2022-08-17 13:10:00,218.13,218.16,217.82,217.82,900.0,218.13,218.16,217.82,217.82,900.0
2022-08-17 13:20:00,217.75,217.94,217.51,217.86,5058.0,217.75,217.94,217.51,217.86,5058.0
2022-08-17 13:30:00,218.03,218.03,217.75,217.87,1781.0,218.03,218.03,217.75,217.87,1781.0
2022-08-17 13:40:00,217.98,218.54,217.92,218.53,2618.0,217.98,218.54,217.92,218.53,2618.0
2022-08-17 13:50:00,218.4,218.5,218.31,218.34,2300.0,218.4,218.5,218.31,218.34,2300.0
2022-08-17 14:00:00,218.45,219.04,218.24,218.76,4725.0,218.45,219.04,218.24,218.76,4725.0
2022-08-17 14:10:00,218.68,219.26,218.67,218.87,1129.0,218.68,219.26,218.67,218.87,1129.0
2022-08-17 14:20:00,218.94,219.16,218.68,219.15,1940.0,218.94,219.16,218.68,219.15,1940.0
2022-08-17 14:30:00,219.17,219.63,219.09,219.63,7236.0,219.17,219.63,219.09,219.63,7236.0
2022-08-17 14:40:00,219.65,219.65,218.76,218.89,3500.0,219.65,219.65,218.76,218.89,3500.0
2022-08-17 14:50:00,219.01,219.04,218.41,218.46,4100.0,219.01,219.04,218.41,218.46,4100.0
2022-08-17 15:00:00,218.46,218.5,218.15,218.19,1624.0,218.46,218.5,218.15,218.19,1624.0
2022-08-17 15:10:00,218.3,218.34,217.57,217.7,3530.0,218.3,218.34,217.57,217.7,3530.0
2022-08-17 15:20:00,217.6,217.73,217.15,217.56,6303.0,217.6,217.73,217.15,217.56,6303.0
2022-08-17 15:30:00,217.47,217.47,217.24,217.33,5719.0,217.47,217.47,217.24,217.33,5719.0
2022-08-17 15:40:00,217.31,217.79,217.16,217.27,11340.0,217.31,217.79,217.16,217.27,11340.0
2022-08-17 15:50:00,217.35,217.76,216.83,217.63,36118.0,217.35,217.76,216.83,217.63,36118.0
2022-08-18 09:30:00,216.94,216.98,215.09,215.49,10759.0,216.94,216.98,215.09,215.49,10759.0
2022-08-18 09:40:00,215.28,215.28,214.33,214.59,6239.0,215.28,215.28,214.33,214.59,6239.0
2022-08-18 09:50:00,215.06,215.56,214.77,215.06,3296.0,215.06,215.56,214.77,215.06,3296.0
2022-08-18 10:00:00,215.36,216.33,215.16,216.09,6539.0,215.36,216.33,215.16,216.09,6539.0
2022-08-18 10:10:00,216.11,216.74,216.1,216.74,4055.0,216.11,216.74,216.1,216.74,4055.0
2022-08-18 10:20:00,216.59,216.68,215.88,215.97,6174.0,216.59,216.68,215.88,215.97,6174.0
2022-08-18 10:30:00,215.76,216.09,215.25,215.87,3709.0,215.76,216.09,215.25,215.87,3709.0
2022-08-18 10:40:00,216.02,216.28,215.94,216.11,3831.0,216.02,216.28,215.94,216.11,3831.0
2022-08-18 10:50:00,216.37,216.37,216.03,216.12,2327.0,216.37,216.37,216.03,216.12,2327.0
2022-08-18 11:00:00,216.42,216.62,216.03,216.12,4352.0,216.42,216.62,216.03,216.12,4352.0
2022-08-18 11:10:00,216.11,216.27,215.44,215.44,5613.0,216.11,216.27,215.44,215.44,5613.0
2022-08-18 11:20:00,215.63,216.19,215.5,216.19,5607.0,215.63,216.19,215.5,216.19,5607.0
2022-08-18 11:30:00,216.03,216.55,216.01,216.55,3231.0,216.03,216.55,216.01,216.55,3231.0
2022-08-18 11:40:00,216.44,216.63,216.43,216.59,1058.0,216.44,216.63,216.43,216.59,1058.0
2022-08-18 11:50:00,216.51,216.78,216.46,216.46,1400.0,216.51,216.78,216.46,216.46,1400.0
2022-08-18 12:00:00,216.45,216.45,215.92,216.24,2900.0,216.45,216.45,215.92,216.24,2900.0
2022-08-18 12:10:00,216.36,216.53,216.05,216.13,1414.0,216.36,216.53,216.05,216.13,1414.0
2022-08-18 12:20:00,216.12,216.13,215.74,215.79,3281.0,216.12,216.13,215.74,215.79,3281.0
2022-08-18 12:30:00,215.78,215.78,215.35,215.39,977.0,215.78,215.78,215.35,215.39,977.0
2022-08-18 12:40:00,215.32,215.49,215.07,215.37,2779.0,215.32,215.49,215.07,215.37,2779.0
2022-08-18 12:50:00,215.46,215.47,215.0,215.0,2921.0,215.46,215.47,215.0,215.0,2921.0
2022-08-18 13:00:00,215.0,215.23,214.88,215.23,1547.0,215.0,215.23,214.88,215.23,1547.0
2022-08-18 13:10:00,215.09,215.23,214.56,214.89,3182.0,215.09,215.23,214.56,214.89,3182.0
2022-08-18 13:20:00,214.91,215.13,214.91,215.09,2141.0,214.91,215.13,214.91,215.09,2141.0
2022-08-18 13:30:00,215.15,215.38,215.13,215.34,1570.0,215.15,215.38,215.13,215.34,1570.0
2022-08-18 13:40:00,215.46,215.49,215.25,215.47,2995.0,215.46,215.49,215.25,215.47,2995.0
2022-08-18 13:50:00,215.54,215.59,215.0,215.01,4762.0,215.54,215.59,215.0,215.01,4762.0
2022-08-18 14:00:00,215.0,215.58,214.76,215.5,3568.0,215.0,215.58,214.76,215.5,3568.0
2022-08-18 14:10:00,215.52,215.77,215.52,215.54,3900.0,215.52,215.77,215.52,215.54,3900.0
2022-08-18 14:20:00,215.59,215.59,215.2,215.37,3951.0,215.59,215.59,215.2,215.37,3951.0
2022-08-18 14:30:00,215.43,215.43,215.08,215.38,2100.0,215.43,215.43,215.08,215.38,2100.0
2022-08-18 14:40:00,215.39,215.46,215.02,215.15,3663.0,215.39,215.46,215.02,215.15,3663.0
2022-08-18 14:50:00,215.0,215.43,215.0,215.35,4390.0,215.0,215.43,215.0,215.35,4390.0
2022-08-18 15:00:00,215.44,215.48,215.33,215.46,3215.0,215.44,215.48,215.33,215.46,3215.0
2022-08-18 15:10:00,215.46,216.0,215.4,216.0,8829.0,215.46,216.0,215.4,216.0,8829.0
2022-08-18 15:20:00,215.83,215.92,215.56,215.75,4164.0,215.83,215.92,215.56,215.75,4164.0
2022-08-18 15:30:00,215.49,216.16,215.47,216.07,8757.0,215.49,216.16,215.47,216.07,8757.0
2022-08-18 15:40:00,216.04,216.04,215.56,215.85,9099.0,216.04,216.04,215.56,215.85,9099.0
2022-08-18 15:50:00,215.88,216.45,215.84,216.43,45047.0,215.88,216.45,215.84,216.43,45047.0
2022-08-19 09:30:00,215.79,216.61,215.04,215.04,34337.0,215.79,216.61,215.04,215.04,34337.0
2022-08-19 09:40:00,214.88,215.32,214.5,215.32,2116.0,214.88,215.32,214.5,215.32,2116.0
2022-08-19 09:50:00,215.11,215.11,214.31,214.55,4962.0,215.11,215.11,214.31,214.55,4962.0
2022-08-19 10:00:00,214.45,214.81,214.11,214.3,4856.0,214.45,214.81,214.11,214.3,4856.0
2022-08-19 10:10:00,214.58,214.85,214.56,214.68,2378.0,214.58,214.85,214.56,214.68,2378.0
2022-08-19 10:20:00,215.0,215.3,214.57,215.01,2141.0,215.0,215.3,214.57,215.01,2141.0
2022-08-19 10:30:00,214.92,215.31,214.79,215.27,2893.0,214.92,215.31,214.79,215.27,2893.0
2022-08-19 10:40:00,215.06,215.45,215.06,215.27,1900.0,215.06,215.45,215.06,215.27,1900.0
2022-08-19 10:50:00,215.17,215.17,214.74,214.78,1800.0,215.17,215.17,214.74,214.78,1800.0
2022-08-19 11:00:00,214.69,214.86,214.17,214.46,3330.0,214.69,214.86,214.17,214.46,3330.0
2022-08-19 11:10:00,214.33,214.39,213.97,214.04,7362.0,214.33,214.39,213.97,214.04,7362.0
2022-08-19 11:20:00,214.04,214.12,213.72,213.99,3898.0,214.04,214.12,213.72,213.99,3898.0
2022-08-19 11:30:00,214.0,214.3,213.5,214.14,4711.0,214.0,214.3,213.5,214.14,4711.0
2022-08-19 11:40:00,214.21,214.28,214.03,214.21,2558.0,214.21,214.28,214.03,214.21,2558.0
2022-08-19 11:50:00,214.05,214.05,213.65,213.66,1715.0,214.05,214.05,213.65,213.66,1715.0
2022-08-19 12:00:00,213.42,213.62,213.37,213.62,1100.0,213.42,213.62,213.37,213.62,1100.0
2022-08-19 12:10:00,213.67,214.17,213.65,214.07,2700.0,213.67,214.17,213.65,214.07,2700.0
2022-08-19 12:20:00,214.13,214.78,214.06,214.48,2100.0,214.13,214.78,214.06,214.48,2100.0
2022-08-19 12:30:00,214.42,214.55,214.39,214.52,1900.0,214.42,214.55,214.39,214.52,1900.0
2022-08-19 12:40:00,214.69,214.85,214.69,214.85,700.0,214.69,214.85,214.69,214.85,700.0
2022-08-19 12:50:00,214.9,215.12,214.88,214.99,2739.0,214.9,215.12,214.88,214.99,2739.0
2022-08-19 13:00:00,214.89,214.89,214.53,214.53,1200.0,214.89,214.89,214.53,214.53,1200.0
2022-08-19 13:10:00,214.33,214.48,214.21,214.4,2700.0,214.33,214.48,214.21,214.4,2700.0
2022-08-19 13:20:00,214.35,214.69,214.28,214.44,6875.0,214.35,214.69,214.28,214.44,6875.0
2022-08-19 13:30:00,214.39,214.39,213.94,214.21,2686.0,214.39,214.39,213.94,214.21,2686.0
2022-08-19 13:40:00,214.2,214.32,214.02,214.25,1000.0,214.2,214.32,214.02,214.25,1000.0
2022-08-19 13:50:00,214.08,214.44,214.07,214.28,5031.0,214.08,214.44,214.07,214.28,5031.0
2022-08-19 14:00:00,214.1,214.19,214.0,214.0,3290.0,214.1,214.19,214.0,214.0,3290.0
2022-08-19 14:10:00,214.06,214.06,213.7,213.71,2372.0,214.06,214.06,213.7,213.71,2372.0
2022-08-19 14:20:00,213.66,213.7,213.15,213.15,1550.0,213.66,213.7,213.15,213.15,1550.0
2022-08-19 14:30:00,213.15,213.35,212.94,213.17,5716.0,213.15,213.35,212.94,213.17,5716.0
2022-08-19 14:40:00,213.16,213.38,213.09,213.25,3201.0,213.16,213.38,213.09,213.25,3201.0
2022-08-19 14:50:00,213.31,213.31,212.82,212.95,2888.0,213.31,213.31,212.82,212.95,2888.0
2022-08-19 15:00:00,213.1,213.17,212.46,212.62,8050.0,213.1,213.17,212.46,212.62,8050.0
2022-08-19 15:10:00,212.63,213.3,212.57,213.08,4876.0,212.63,213.3,212.57,213.08,4876.0
2022-08-19 15:20:00,213.15,213.69,213.15,213.67,3927.0,213.15,213.69,213.15,213.67,3927.0
2022-08-19 15:30:00,213.63,213.79,213.35,213.7,6120.0,213.63,213.79,213.35,213.7,6120.0
2022-08-19 15:40:00,213.64,214.16,213.42,214.03,12449.0,213.64,214.16,213.42,214.03,12449.0
2022-08-19 15:50:00,213.99,214.4,213.59,214.13,67191.0,213.99,214.4,213.59,214.13,67191.0
2022-08-22 09:30:00,212.25,212.4,211.23,211.5,10565.0,212.25,212.4,211.23,211.5,10565.0
2022-08-22 09:40:00,211.45,212.68,211.38,211.38,7486.0,211.45,212.68,211.38,211.38,7486.0
2022-08-22 09:50:00,211.34,211.81,211.33,211.4,5667.0,211.34,211.81,211.33,211.4,5667.0
2022-08-22 10:00:00,211.26,212.67,211.26,212.58,5426.0,211.26,212.67,211.26,212.58,5426.0
2022-08-22 10:10:00,212.82,212.82,211.9,212.3,4921.0,212.82,212.82,211.9,212.3,4921.0
2022-08-22 10:20:00,212.15,212.56,211.87,211.87,4193.0,212.15,212.56,211.87,211.87,4193.0
2022-08-22 10:30:00,211.63,212.02,211.51,211.73,3881.0,211.63,212.02,211.51,211.73,3881.0
2022-08-22 10:40:00,211.72,212.15,211.63,211.72,3807.0,211.72,212.15,211.63,211.72,3807.0
2022-08-22 10:50:00,211.59,211.59,210.81,210.92,4943.0,211.59,211.59,210.81,210.92,4943.0
2022-08-22 11:00:00,210.9,211.51,210.82,211.18,2675.0,210.9,211.51,210.82,211.18,2675.0
2022-08-22 11:10:00,211.26,211.58,210.83,211.22,11815.0,211.26,211.58,210.83,211.22,11815.0
2022-08-22 11:20:00,211.13,211.26,210.7,210.85,2700.0,211.13,211.26,210.7,210.85,2700.0
2022-08-22 11:30:00,210.7,210.72,210.12,210.12,7426.0,210.7,210.72,210.12,210.12,7426.0
2022-08-22 11:40:00,210.02,210.34,210.02,210.34,14837.0,210.02,210.34,210.02,210.34,14837.0
2022-08-22 11:50:00,210.39,210.6,210.39,210.6,3451.0,210.39,210.6,210.39,210.6,3451.0
2022-08-22 12:00:00,210.6,210.68,210.45,210.52,1984.0,210.6,210.68,210.45,210.52,1984.0
2022-08-22 12:10:00,210.5,210.5,209.97,210.16,5564.0,210.5,210.5,209.97,210.16,5564.0
2022-08-22 12:20:00,210.13,210.47,209.91,209.91,2755.0,210.13,210.47,209.91,209.91,2755.0
2022-08-22 12:30:00,209.96,210.49,209.9,210.39,6405.0,209.96,210.49,209.9,210.39,6405.0
2022-08-22 12:40:00,210.44,210.44,209.79,210.23,4686.0,210.44,210.44,209.79,210.23,4686.0
2022-08-22 12:50:00,210.22,210.47,210.16,210.33,2900.0,210.22,210.47,210.16,210.33,2900.0
2022-08-22 13:00:00,210.2,210.39,209.86,209.93,3859.0,210.2,210.39,209.86,209.93,3859.0
2022-08-22 13:10:00,209.76,209.99,209.4,209.85,5000.0,209.76,209.99,209.4,209.85,5000.0
2022-08-22 13:20:00,209.76,209.82,209.55,209.7,2795.0,209.76,209.82,209.55,209.7,2795.0
2022-08-22 13:30:00,209.66,209.66,209.35,209.57,3081.0,209.66,209.66,209.35,209.57,3081.0
2022-08-22 13:40:00,209.61,209.63,209.27,209.28,3322.0,209.61,209.63,209.27,209.28,3322.0
2022-08-22 13:50:00,209.16,209.22,208.97,209.05,7171.0,209.16,209.22,208.97,209.05,7171.0
2022-08-22 14:00:00,209.06,209.06,208.67,208.93,4625.0,209.06,209.06,208.67,208.93,4625.0
2022-08-22 14:10:00,208.77,209.01,208.58,208.9,4196.0,208.77,209.01,208.58,208.9,4196.0
2022-08-22 14:20:00,208.89,208.96,208.48,208.48,3318.0,208.89,208.96,208.48,208.48,3318.0
2022-08-22 14:30:00,208.48,208.77,208.3,208.3,3400.0,208.48,208.77,208.3,208.3,3400.0
2022-08-22 14:40:00,208.26,208.26,207.85,207.88,4314.0,208.26,208.26,207.85,207.88,4314.0
2022-08-22 14:50:00,207.9,207.94,207.55,207.91,4937.0,207.9,207.94,207.55,207.91,4937.0
2022-08-22 15:00:00,207.97,208.18,207.88,207.93,3600.0,207.97,208.18,207.88,207.93,3600.0
2022-08-22 15:10:00,207.99,208.02,207.71,207.79,7435.0,207.99,208.02,207.71,207.79,7435.0
2022-08-22 15:20:00,207.74,207.9,207.48,207.81,7726.0,207.74,207.9,207.48,207.81,7726.0
2022-08-22 15:30:00,207.75,207.92,207.56,207.78,13163.0,207.75,207.92,207.56,207.78,13163.0
2022-08-22 15:40:00,207.73,207.81,207.23,207.5,18710.0,207.73,207.81,207.23,207.5,18710.0
2022-08-22 15:50:00,207.48,207.92,207.19,207.71,57218.0,207.48,207.92,207.19,207.71,57218.0
2022-08-23 09:30:00,207.31,207.67,204.5,204.86,14201.0,207.31,207.67,204.5,204.86,14201.0
2022-08-23 09:40:00,204.7,204.97,202.7,203.11,14519.0,204.7,204.97,202.7,203.11,14519.0
2022-08-23 09:50:00,203.43,203.87,203.09,203.09,5566.0,203.43,203.87,203.09,203.09,5566.0
2022-08-23 10:00:00,203.08,205.0,203.08,204.78,12089.0,203.08,205.0,203.08,204.78,12089.0
2022-08-23 10:10:00,204.6,204.63,203.34,203.42,9815.0,204.6,204.63,203.34,203.42,9815.0
2022-08-23 10:20:00,203.37,203.54,202.64,203.52,18718.0,203.37,203.54,202.64,203.52,18718.0
2022-08-23 10:30:00,203.35,203.7,202.69,202.7,15453.0,203.35,203.7,202.69,202.7,15453.0
2022-08-23 10:40:00,202.68,202.86,202.26,202.63,3870.0,202.68,202.86,202.26,202.63,3870.0
2022-08-23 10:50:00,202.52,203.07,202.05,202.26,9885.0,202.52,203.07,202.05,202.26,9885.0
2022-08-23 11:00:00,202.2,202.58,202.18,202.49,4716.0,202.2,202.58,202.18,202.49,4716.0
2022-08-23 11:10:00,202.43,202.98,202.39,202.63,4085.0,202.43,202.98,202.39,202.63,4085.0
2022-08-23 11:20:00,202.44,202.64,202.29,202.42,5016.0,202.44,202.64,202.29,202.42,5016.0
2022-08-23 11:30:00,202.23,202.67,202.22,202.53,12142.0,202.23,202.67,202.22,202.53,12142.0
2022-08-23 11:40:00,202.62,202.62,201.86,202.02,9942.0,202.62,202.62,201.86,202.02,9942.0
2022-08-23 11:50:00,201.96,202.11,201.41,201.66,11332.0,201.96,202.11,201.41,201.66,11332.0
2022-08-23 12:00:00,201.67,201.86,201.48,201.68,13571.0,201.67,201.86,201.48,201.68,13571.0
2022-08-23 12:10:00,201.62,201.67,200.24,200.25,21617.0,201.62,201.67,200.24,200.25,21617.0
2022-08-23 12:20:00,200.3,200.74,200.15,200.5,9171.0,200.3,200.74,200.15,200.5,9171.0
2022-08-23 12:30:00,200.53,200.95,200.46,200.95,5359.0,200.53,200.95,200.46,200.95,5359.0
2022-08-23 12:40:00,200.81,201.39,200.81,201.18,4145.0,200.81,201.39,200.81,201.18,4145.0
2022-08-23 12:50:00,201.11,201.18,200.95,200.97,4512.0,201.11,201.18,200.95,200.97,4512.0
2022-08-23 13:00:00,200.95,201.11,200.8,200.81,4100.0,200.95,201.11,200.8,200.81,4100.0
2022-08-23 13:10:00,200.92,201.31,200.92,201.09,5485.0,200.92,201.31,200.92,201.09,5485.0
2022-08-23 13:20:00,201.02,201.12,200.72,200.93,6632.0,201.02,201.12,200.72,200.93,6632.0
2022-08-23 13:30:00,200.89,201.66,200.89,201.25,9031.0,200.89,201.66,200.89,201.25,9031.0
2022-08-23 13:40:00,201.37,201.59,201.0,201.01,4424.0,201.37,201.59,201.0,201.01,4424.0
2022-08-23 13:50:00,201.03,201.08,200.51,200.72,8146.0,201.03,201.08,200.51,200.72,8146.0
2022-08-23 14:00:00,200.75,201.36,200.54,201.36,13651.0,200.75,201.36,200.54,201.36,13651.0
2022-08-23 14:10:00,201.31,201.54,201.13,201.43,4768.0,201.31,201.54,201.13,201.43,4768.0
2022-08-23 14:20:00,201.34,201.71,201.24,201.71,5317.0,201.34,201.71,201.24,201.71,5317.0
2022-08-23 14:30:00,201.61,202.53,201.61,202.53,7634.0,201.61,202.53,201.61,202.53,7634.0
2022-08-23 14:40:00,202.51,202.65,202.07,202.65,4525.0,202.51,202.65,202.07,202.65,4525.0
2022-08-23 14:50:00,202.53,203.33,202.51,203.33,10297.0,202.53,203.33,202.51,203.33,10297.0
2022-08-23 15:00:00,203.39,203.74,203.11,203.74,7347.0,203.39,203.74,203.11,203.74,7347.0
2022-08-23 15:10:00,203.73,203.85,203.59,203.81,4771.0,203.73,203.85,203.59,203.81,4771.0
2022-08-23 15:20:00,203.84,203.95,203.46,203.77,7065.0,203.84,203.95,203.46,203.77,7065.0
2022-08-23 15:30:00,203.73,203.73,203.19,203.19,5327.0,203.73,203.73,203.19,203.19,5327.0
2022-08-23 15:40:00,203.18,203.31,202.7,203.1,11220.0,203.18,203.31,202.7,203.1,11220.0
2022-08-23 15:50:00,203.03,203.2,202.7,202.72,36473.0,203.03,203.2,202.7,202.72,36473.0
2022-08-24 09:30:00,201.74,201.98,200.15,201.19,17413.0,201.74,201.98,200.15,201.19,17413.0
2022-08-24 09:40:00,201.09,201.21,200.72,201.01,3221.0,201.09,201.21,200.72,201.01,3221.0
2022-08-24 09:50:00,200.87,201.13,200.64,200.79,2300.0,200.87,201.13,200.64,200.79,2300.0
2022-08-24 10:00:00,200.75,201.65,200.75,201.37,4405.0,200.75,201.65,200.75,201.37,4405.0
2022-08-24 10:10:00,201.16,201.86,201.16,201.86,4069.0,201.16,201.86,201.16,201.86,4069.0
2022-08-24 10:20:00,202.01,202.24,201.54,201.83,4097.0,202.01,202.24,201.54,201.83,4097.0
2022-08-24 10:30:00,201.97,202.18,201.4,201.59,2430.0,201.97,202.18,201.4,201.59,2430.0
2022-08-24 10:40:00,201.57,201.57,201.03,201.21,3826.0,201.57,201.57,201.03,201.21,3826.0
2022-08-24 10:50:00,201.35,201.87,201.19,201.67,3500.0,201.35,201.87,201.19,201.67,3500.0
2022-08-24 11:00:00,201.73,201.78,201.43,201.44,2200.0,201.73,201.78,201.43,201.44,2200.0
2022-08-24 11:10:00,201.42,202.26,201.36,202.02,4100.0,201.42,202.26,201.36,202.02,4100.0
2022-08-24 11:20:00,201.98,202.42,201.74,202.23,4656.0,201.98,202.42,201.74,202.23,4656.0
2022-08-24 11:30:00,202.26,202.38,201.88,201.88,3500.0,202.26,202.38,201.88,201.88,3500.0
2022-08-24 11:40:00,201.99,202.18,201.93,201.97,3756.0,201.99,202.18,201.93,201.97,3756.0
2022-08-24 11:50:00,202.04,202.1,201.8,201.9,3156.0,202.04,202.1,201.8,201.9,3156.0
2022-08-24 12:00:00,201.91,201.96,201.53,201.76,3458.0,201.91,201.96,201.53,201.76,3458.0
2022-08-24 12:10:00,201.77,202.12,201.68,202.12,4098.0,201.77,202.12,201.68,202.12,4098.0
2022-08-24 12:20:00,202.15,202.15,201.88,201.99,5452.0,202.15,202.15,201.88,201.99,5452.0
2022-08-24 12:30:00,202.08,202.14,201.87,202.14,4234.0,202.08,202.14,201.87,202.14,4234.0
2022-08-24 12:40:00,202.2,202.24,201.77,201.89,3876.0,202.2,202.24,201.77,201.89,3876.0
2022-08-24 12:50:00,201.71,201.93,201.62,201.83,5129.0,201.71,201.93,201.62,201.83,5129.0
2022-08-24 13:00:00,201.75,202.31,201.69,202.31,11700.0,201.75,202.31,201.69,202.31,11700.0
2022-08-24 13:10:00,202.31,202.31,202.06,202.1,2933.0,202.31,202.31,202.06,202.1,2933.0
2022-08-24 13:20:00,201.98,201.98,201.77,201.8,1550.0,201.98,201.98,201.77,201.8,1550.0
2022-08-24 13:30:00,201.84,201.92,201.34,201.6,3374.0,201.84,201.92,201.34,201.6,3374.0
2022-08-24 13:40:00,201.61,201.89,201.49,201.87,1556.0,201.61,201.89,201.49,201.87,1556.0
2022-08-24 13:50:00,201.88,201.94,201.76,201.82,6506.0,201.88,201.94,201.76,201.82,6506.0
2022-08-24 14:00:00,201.81,202.38,201.81,202.38,2818.0,201.81,202.38,201.81,202.38,2818.0
2022-08-24 14:10:00,202.49,202.57,202.3,202.34,3633.0,202.49,202.57,202.3,202.34,3633.0
2022-08-24 14:20:00,202.31,202.53,202.18,202.39,3093.0,202.31,202.53,202.18,202.39,3093.0
2022-08-24 14:30:00,202.41,202.44,201.87,202.02,5554.0,202.41,202.44,201.87,202.02,5554.0
2022-08-24 14:40:00,202.07,202.29,201.98,202.28,895.0,202.07,202.29,201.98,202.28,895.0
2022-08-24 14:50:00,202.31,202.49,202.07,202.49,7368.0,202.31,202.49,202.07,202.49,7368.0
2022-08-24 15:00:00,202.38,202.51,202.27,202.41,8761.0,202.38,202.51,202.27,202.41,8761.0
2022-08-24 15:10:00,202.36,202.86,202.29,202.78,5972.0,202.36,202.86,202.29,202.78,5972.0
2022-08-24 15:20:00,202.78,202.9,202.64,202.88,8590.0,202.78,202.9,202.64,202.88,8590.0
2022-08-24 15:30:00,202.86,202.88,202.54,202.73,10022.0,202.86,202.88,202.54,202.73,10022.0
2022-08-24 15:40:00,202.71,202.71,202.4,202.5,7410.0,202.71,202.71,202.4,202.5,7410.0
2022-08-24 15:50:00,202.5,202.51,201.7,201.8,64009.0,202.5,202.51,201.7,201.8,64009.0
2022-08-25 09:30:00,202.49,202.99,200.68,201.5,16581.0,202.49,202.99,200.68,201.5,16581.0
2022-08-25 09:40:00,201.31,202.85,201.31,202.54,3350.0,201.31,202.85,201.31,202.54,3350.0
2022-08-25 09:50:00,202.59,202.89,202.16,202.54,5686.0,202.59,202.89,202.16,202.54,5686.0
2022-08-25 10:00:00,202.65,203.49,202.64,203.44,5251.0,202.65,203.49,202.64,203.44,5251.0
2022-08-25 10:10:00,203.43,203.43,202.78,202.84,6112.0,203.43,203.43,202.78,202.84,6112.0
2022-08-25 10:20:00,202.72,203.34,202.51,203.34,4381.0,202.72,203.34,202.51,203.34,4381.0
2022-08-25 10:30:00,203.35,203.38,202.98,203.35,6113.0,203.35,203.38,202.98,203.35,6113.0
2022-08-25 10:40:00,203.16,203.16,202.82,203.13,1330.0,203.16,203.16,202.82,203.13,1330.0
2022-08-25 10:50:00,203.33,203.34,202.86,202.98,2546.0,203.33,203.34,202.86,202.98,2546.0
2022-08-25 11:00:00,202.8,203.03,202.55,202.97,4796.0,202.8,203.03,202.55,202.97,4796.0
2022-08-25 11:10:00,202.97,202.98,202.5,202.7,6601.0,202.97,202.98,202.5,202.7,6601.0
2022-08-25 11:20:00,202.73,203.16,202.51,203.16,5096.0,202.73,203.16,202.51,203.16,5096.0
2022-08-25 11:30:00,202.97,203.0,202.43,202.43,4534.0,202.97,203.0,202.43,202.43,4534.0
2022-08-25 11:40:00,202.21,202.56,201.97,202.42,5718.0,202.21,202.56,201.97,202.42,5718.0
2022-08-25 11:50:00,202.35,202.79,202.26,202.71,5619.0,202.35,202.79,202.26,202.71,5619.0
2022-08-25 12:00:00,202.76,203.0,202.75,202.87,3700.0,202.76,203.0,202.75,202.87,3700.0
2022-08-25 12:10:00,202.82,202.87,202.37,202.38,8800.0,202.82,202.87,202.37,202.38,8800.0
2022-08-25 12:20:00,202.43,202.54,202.38,202.53,8576.0,202.43,202.54,202.38,202.53,8576.0
2022-08-25 12:30:00,202.54,202.58,202.38,202.44,4501.0,202.54,202.58,202.38,202.44,4501.0
2022-08-25 12:40:00,202.41,202.44,202.19,202.38,2800.0,202.41,202.44,202.19,202.38,2800.0
2022-08-25 12:50:00,202.48,202.74,202.35,202.74,4344.0,202.48,202.74,202.35,202.74,4344.0
2022-08-25 13:00:00,202.7,203.15,202.7,202.99,3400.0,202.7,203.15,202.7,202.99,3400.0
2022-08-25 13:10:00,203.07,203.41,203.06,203.36,4452.0,203.07,203.41,203.06,203.36,4452.0
2022-08-25 13:20:00,203.41,203.41,202.97,203.09,7337.0,203.41,203.41,202.97,203.09,7337.0
2022-08-25 13:30:00,203.11,203.38,203.0,203.38,8756.0,203.11,203.38,203.0,203.38,8756.0
2022-08-25 13:40:00,203.49,203.92,203.49,203.89,4052.0,203.49,203.92,203.49,203.89,4052.0
2022-08-25 13:50:00,203.84,203.84,203.43,203.49,2415.0,203.84,203.84,203.43,203.49,2415.0
2022-08-25 14:00:00,203.6,203.75,203.41,203.45,1900.0,203.6,203.75,203.41,203.45,1900.0
2022-08-25 14:10:00,203.32,203.69,203.32,203.66,900.0,203.32,203.69,203.32,203.66,900.0
2022-08-25 14:20:00,203.69,204.05,203.68,204.04,2500.0,203.69,204.05,203.68,204.04,2500.0
2022-08-25 14:30:00,204.01,204.01,203.77,203.82,3508.0,204.01,204.01,203.77,203.82,3508.0
2022-08-25 14:40:00,203.76,203.76,203.31,203.49,3100.0,203.76,203.76,203.31,203.49,3100.0
2022-08-25 14:50:00,203.4,203.58,203.21,203.58,3400.0,203.4,203.58,203.21,203.58,3400.0
2022-08-25 15:00:00,203.69,203.69,203.47,203.62,2910.0,203.69,203.69,203.47,203.62,2910.0
2022-08-25 15:10:00,203.64,203.83,203.28,203.46,7849.0,203.64,203.83,203.28,203.46,7849.0
2022-08-25 15:20:00,203.39,203.84,203.38,203.84,5000.0,203.39,203.84,203.38,203.84,5000.0
2022-08-25 15:30:00,203.72,204.29,203.69,204.14,7820.0,203.72,204.29,203.69,204.14,7820.0
2022-08-25 15:40:00,204.19,204.39,203.99,204.34,20285.0,204.19,204.39,203.99,204.34,20285.0
2022-08-25 15:50:00,204.45,205.06,204.39,204.74,52301.0,204.45,205.06,204.39,204.74,52301.0
2022-08-26 09:30:00,205.33,206.19,204.76,206.19,9797.0,205.33,206.19,204.76,206.19,9797.0
2022-08-26 09:40:00,206.03,206.29,205.03,205.52,5306.0,206.03,206.29,205.03,205.52,5306.0
2022-08-26 09:50:00,205.51,205.76,205.06,205.26,8052.0,205.51,205.76,205.06,205.26,8052.0
2022-08-26 10:00:00,205.62,205.62,203.21,204.89,8990.0,205.62,205.62,203.21,204.89,8990.0
2022-08-26 10:10:00,205.06,205.17,204.27,204.71,5120.0,205.06,205.17,204.27,204.71,5120.0
2022-08-26 10:20:00,204.7,204.7,202.53,202.94,17303.0,204.7,204.7,202.53,202.94,17303.0
2022-08-26 10:30:00,202.68,202.76,201.86,202.03,29583.0,202.68,202.76,201.86,202.03,29583.0
2022-08-26 10:40:00,202.4,202.92,202.28,202.77,8305.0,202.4,202.92,202.28,202.77,8305.0
2022-08-26 10:50:00,202.71,202.72,202.3,202.66,3902.0,202.71,202.72,202.3,202.66,3902.0
2022-08-26 11:00:00,202.5,202.5,201.24,201.28,5500.0,202.5,202.5,201.24,201.28,5500.0
2022-08-26 11:10:00,201.3,201.59,201.22,201.37,6123.0,201.3,201.59,201.22,201.37,6123.0
2022-08-26 11:20:00,201.0,201.86,200.93,201.86,6800.0,201.0,201.86,200.93,201.86,6800.0
2022-08-26 11:30:00,201.95,202.19,201.43,201.5,2756.0,201.95,202.19,201.43,201.5,2756.0
2022-08-26 11:40:00,201.43,201.63,201.15,201.63,2167.0,201.43,201.63,201.15,201.63,2167.0
2022-08-26 11:50:00,201.6,201.73,201.11,201.34,2542.0,201.6,201.73,201.11,201.34,2542.0
2022-08-26 12:00:00,201.25,201.28,200.76,200.9,2717.0,201.25,201.28,200.76,200.9,2717.0
2022-08-26 12:10:00,200.74,201.04,200.72,200.99,2274.0,200.74,201.04,200.72,200.99,2274.0
2022-08-26 12:20:00,201.08,201.13,200.85,201.13,1410.0,201.08,201.13,200.85,201.13,1410.0
2022-08-26 12:30:00,201.17,201.21,200.85,200.93,2091.0,201.17,201.21,200.85,200.93,2091.0
2022-08-26 12:40:00,201.02,201.44,201.01,201.23,3489.0,201.02,201.44,201.01,201.23,3489.0
2022-08-26 12:50:00,201.46,201.49,201.19,201.41,1000.0,201.46,201.49,201.19,201.41,1000.0
2022-08-26 13:00:00,201.35,201.51,201.33,201.5,1000.0,201.35,201.51,201.33,201.5,1000.0
2022-08-26 13:10:00,201.34,201.47,201.17,201.47,1100.0,201.34,201.47,201.17,201.47,1100.0
2022-08-26 13:20:00,201.39,201.58,201.3,201.58,1420.0,201.39,201.58,201.3,201.58,1420.0
2022-08-26 13:30:00,201.5,201.5,201.12,201.24,3035.0,201.5,201.5,201.12,201.24,3035.0
2022-08-26 13:40:00,201.21,201.22,200.61,200.76,3922.0,201.21,201.22,200.61,200.76,3922.0
2022-08-26 13:50:00,200.7,200.7,200.28,200.49,4709.0,200.7,200.7,200.28,200.49,4709.0
2022-08-26 14:00:00,200.39,200.68,200.39,200.67,2486.0,200.39,200.68,200.39,200.67,2486.0
2022-08-26 14:10:00,200.65,200.95,200.65,200.71,5424.0,200.65,200.95,200.65,200.71,5424.0
2022-08-26 14:20:00,200.79,200.81,200.27,200.33,3930.0,200.79,200.81,200.27,200.33,3930.0
2022-08-26 14:30:00,200.29,200.35,199.97,200.09,6425.0,200.29,200.35,199.97,200.09,6425.0
2022-08-26 14:40:00,200.07,200.25,200.02,200.15,2833.0,200.07,200.25,200.02,200.15,2833.0
2022-08-26 14:50:00,200.09,200.23,199.86,199.94,2034.0,200.09,200.23,199.86,199.94,2034.0
2022-08-26 15:00:00,199.87,200.09,199.52,199.54,5487.0,199.87,200.09,199.52,199.54,5487.0
2022-08-26 15:10:00,199.53,199.6,199.26,199.42,6221.0,199.53,199.6,199.26,199.42,6221.0
2022-08-26 15:20:00,199.33,199.51,199.06,199.47,4774.0,199.33,199.51,199.06,199.47,4774.0
2022-08-26 15:30:00,199.39,199.42,199.02,199.33,4960.0,199.39,199.42,199.02,199.33,4960.0
2022-08-26 15:40:00,199.44,199.61,199.0,199.15,11856.0,199.44,199.61,199.0,199.15,11856.0
2022-08-26 15:50:00,199.13,199.23,198.53,198.59,62224.0,199.13,199.23,198.53,198.59,62224.0
2022-08-29 09:30:00,197.19,197.41,196.11,197.24,13465.0,197.19,197.41,196.11,197.24,13465.0
2022-08-29 09:40:00,197.74,197.88,196.33,196.33,5590.0,197.74,197.88,196.33,196.33,5590.0
2022-08-29 09:50:00,196.84,197.09,196.42,196.76,3022.0,196.84,197.09,196.42,196.76,3022.0
2022-08-29 10:00:00,196.44,197.26,196.43,197.08,4265.0,196.44,197.26,196.43,197.08,4265.0
2022-08-29 10:10:00,197.13,197.88,196.9,197.66,4499.0,197.13,197.88,196.9,197.66,4499.0
2022-08-29 10:20:00,197.57,198.33,197.57,198.22,5433.0,197.57,198.33,197.57,198.22,5433.0
2022-08-29 10:30:00,197.98,198.16,196.43,196.43,5755.0,197.98,198.16,196.43,196.43,5755.0
2022-08-29 10:40:00,196.47,196.54,195.62,195.62,4898.0,196.47,196.54,195.62,195.62,4898.0
2022-08-29 10:50:00,195.96,196.23,195.83,196.23,1529.0,195.96,196.23,195.83,196.23,1529.0
2022-08-29 11:00:00,196.56,196.82,196.26,196.49,4665.0,196.56,196.82,196.26,196.49,4665.0
2022-08-29 11:10:00,196.64,196.9,196.44,196.89,4942.0,196.64,196.9,196.44,196.89,4942.0
2022-08-29 11:20:00,196.92,197.29,196.29,196.29,4094.0,196.92,197.29,196.29,196.29,4094.0
2022-08-29 11:30:00,196.28,197.65,196.28,197.05,11786.0,196.28,197.65,196.28,197.05,11786.0
2022-08-29 11:40:00,197.09,197.09,196.12,197.02,2824.0,197.09,197.09,196.12,197.02,2824.0
2022-08-29 11:50:00,196.98,197.24,196.86,197.02,3143.0,196.98,197.24,196.86,197.02,3143.0
2022-08-29 12:00:00,196.99,197.45,196.99,197.31,1600.0,196.99,197.45,196.99,197.31,1600.0
2022-08-29 12:10:00,197.68,197.72,197.35,197.72,1660.0,197.68,197.72,197.35,197.72,1660.0
2022-08-29 12:20:00,197.62,197.98,197.43,197.98,1167.0,197.62,197.98,197.43,197.98,1167.0
2022-08-29 12:30:00,197.99,198.03,197.85,198.0,2471.0,197.99,198.03,197.85,198.0,2471.0
2022-08-29 12:40:00,198.06,198.15,198.0,198.07,1998.0,198.06,198.15,198.0,198.07,1998.0
2022-08-29 12:50:00,198.38,198.38,198.1,198.12,1400.0,198.38,198.38,198.1,198.12,1400.0
2022-08-29 13:00:00,198.28,198.4,197.94,197.95,3211.0,198.28,198.4,197.94,197.95,3211.0
2022-08-29 13:10:00,197.79,197.94,197.53,197.63,2630.0,197.79,197.94,197.53,197.63,2630.0
2022-08-29 13:20:00,197.62,197.82,197.48,197.82,2890.0,197.62,197.82,197.48,197.82,2890.0
2022-08-29 13:30:00,197.72,198.08,197.67,198.0,4398.0,197.72,198.08,197.67,198.0,4398.0
2022-08-29 13:40:00,198.02,198.61,198.01,198.37,4039.0,198.02,198.61,198.01,198.37,4039.0
2022-08-29 13:50:00,198.36,198.6,198.36,198.6,1550.0,198.36,198.6,198.36,198.6,1550.0
2022-08-29 14:00:00,198.54,198.54,197.48,197.59,4625.0,198.54,198.54,197.48,197.59,4625.0
2022-08-29 14:10:00,197.59,197.9,197.5,197.6,3068.0,197.59,197.9,197.5,197.6,3068.0
2022-08-29 14:20:00,197.53,197.62,197.32,197.62,3720.0,197.53,197.62,197.32,197.62,3720.0
2022-08-29 14:30:00,197.83,198.21,197.81,198.12,2200.0,197.83,198.21,197.81,198.12,2200.0
2022-08-29 14:40:00,198.01,198.29,198.01,198.17,3465.0,198.01,198.29,198.01,198.17,3465.0
2022-08-29 14:50:00,198.02,198.05,197.71,198.05,3571.0,198.02,198.05,197.71,198.05,3571.0
2022-08-29 15:00:00,198.09,198.39,197.93,197.99,3129.0,198.09,198.39,197.93,197.99,3129.0
2022-08-29 15:10:00,198.07,198.15,197.7,197.7,3308.0,198.07,198.15,197.7,197.7,3308.0
2022-08-29 15:20:00,197.67,197.72,197.02,197.29,3861.0,197.67,197.72,197.02,197.29,3861.0
2022-08-29 15:30:00,197.22,197.36,197.04,197.25,4984.0,197.22,197.36,197.04,197.25,4984.0
2022-08-29 15:40:00,197.21,197.46,197.1,197.24,7380.0,197.21,197.46,197.1,197.24,7380.0
2022-08-29 15:50:00,197.14,197.73,196.83,197.09,35196.0,197.14,197.73,196.83,197.09,35196.0
2022-08-30 09:30:00,196.51,196.98,195.85,196.58,14960.0,196.51,196.98,195.85,196.58,14960.0
2022-08-30 09:40:00,196.55,197.37,196.54,197.24,8137.0,196.55,197.37,196.54,197.24,8137.0
2022-08-30 09:50:00,197.09,197.09,195.85,196.4,6067.0,197.09,197.09,195.85,196.4,6067.0
2022-08-30 10:00:00,196.81,196.82,195.55,195.88,5547.0,196.81,196.82,195.55,195.88,5547.0
2022-08-30 10:10:00,195.97,197.21,195.86,197.21,7196.0,195.97,197.21,195.86,197.21,7196.0
2022-08-30 10:20:00,197.27,197.78,196.86,197.4,13515.0,197.27,197.78,196.86,197.4,13515.0
2022-08-30 10:30:00,197.2,197.27,195.43,195.74,7389.0,197.2,197.27,195.43,195.74,7389.0
2022-08-30 10:40:00,195.84,196.07,195.28,195.39,15345.0,195.84,196.07,195.28,195.39,15345.0
2022-08-30 10:50:00,195.21,195.89,195.17,195.89,14793.0,195.21,195.89,195.17,195.89,14793.0
2022-08-30 11:00:00,196.21,196.32,195.64,195.93,4744.0,196.21,196.32,195.64,195.93,4744.0
2022-08-30 11:10:00,195.9,196.43,195.54,196.42,4360.0,195.9,196.43,195.54,196.42,4360.0
2022-08-30 11:20:00,196.43,196.89,195.88,196.72,10641.0,196.43,196.89,195.88,196.72,10641.0
2022-08-30 11:30:00,196.64,197.58,196.42,196.77,4603.0,196.64,197.58,196.42,196.77,4603.0
2022-08-30 11:40:00,196.9,197.16,196.34,196.34,6022.0,196.9,197.16,196.34,196.34,6022.0
2022-08-30 11:50:00,196.42,196.85,196.35,196.53,2510.0,196.42,196.85,196.35,196.53,2510.0
2022-08-30 12:00:00,196.81,196.87,196.38,196.38,4354.0,196.81,196.87,196.38,196.38,4354.0
2022-08-30 12:10:00,196.37,197.2,196.37,196.72,1977.0,196.37,197.2,196.37,196.72,1977.0
2022-08-30 12:20:00,196.73,196.73,196.44,196.59,1100.0,196.73,196.73,196.44,196.59,1100.0
2022-08-30 12:30:00,196.67,196.83,196.54,196.83,2442.0,196.67,196.83,196.54,196.83,2442.0
2022-08-30 12:40:00,196.76,196.79,196.42,196.62,1909.0,196.76,196.79,196.42,196.62,1909.0
2022-08-30 12:50:00,196.78,197.0,196.64,196.64,2150.0,196.78,197.0,196.64,196.64,2150.0
2022-08-30 13:00:00,196.67,196.67,196.42,196.6,3698.0,196.67,196.67,196.42,196.6,3698.0
2022-08-30 13:10:00,196.53,196.53,195.84,195.93,2520.0,196.53,196.53,195.84,195.93,2520.0
2022-08-30 13:20:00,195.94,195.94,195.5,195.77,6175.0,195.94,195.94,195.5,195.77,6175.0
2022-08-30 13:30:00,195.74,196.47,195.74,196.33,19572.0,195.74,196.47,195.74,196.33,19572.0
2022-08-30 13:40:00,196.43,196.45,195.75,196.22,4820.0,196.43,196.45,195.75,196.22,4820.0
2022-08-30 13:50:00,196.28,196.72,196.16,196.24,5340.0,196.28,196.72,196.16,196.24,5340.0
2022-08-30 14:00:00,196.29,196.64,196.13,196.5,3899.0,196.29,196.64,196.13,196.5,3899.0
2022-08-30 14:10:00,196.41,196.41,196.17,196.24,1700.0,196.41,196.41,196.17,196.24,1700.0
2022-08-30 14:20:00,196.28,196.28,195.97,196.05,10591.0,196.28,196.28,195.97,196.05,10591.0
2022-08-30 14:30:00,196.11,196.24,196.06,196.23,1426.0,196.11,196.24,196.06,196.23,1426.0
2022-08-30 14:40:00,196.48,196.48,195.73,196.08,4500.0,196.48,196.48,195.73,196.08,4500.0
2022-08-30 14:50:00,196.22,196.43,195.98,196.32,3094.0,196.22,196.43,195.98,196.32,3094.0
2022-08-30 15:00:00,196.21,196.78,196.21,196.64,6209.0,196.21,196.78,196.21,196.64,6209.0
2022-08-30 15:10:00,196.64,196.81,196.3,196.41,8091.0,196.64,196.81,196.3,196.41,8091.0
2022-08-30 15:20:00,196.34,196.34,196.01,196.01,5965.0,196.34,196.34,196.01,196.01,5965.0
2022-08-30 15:30:00,196.02,196.07,195.78,195.97,5655.0,196.02,196.07,195.78,195.97,5655.0
2022-08-30 15:40:00,196.16,196.35,195.54,195.62,7760.0,196.16,196.35,195.54,195.62,7760.0
2022-08-30 15:50:00,195.69,196.32,195.61,196.1,28307.0,195.69,196.32,195.61,196.1,28307.0
2022-08-31 09:30:00,197.89,198.49,197.27,197.27,17118.0,197.89,198.49,197.27,197.27,17118.0
2022-08-31 09:40:00,197.26,197.64,197.0,197.42,6172.0,197.26,197.64,197.0,197.42,6172.0
2022-08-31 09:50:00,197.5,198.37,197.49,197.53,6922.0,197.5,198.37,197.49,197.53,6922.0
2022-08-31 10:00:00,197.56,197.65,196.75,196.8,5887.0,197.56,197.65,196.75,196.8,5887.0
2022-08-31 10:10:00,196.72,197.11,196.2,196.69,4966.0,196.72,197.11,196.2,196.69,4966.0
2022-08-31 10:20:00,196.91,197.29,196.46,196.46,4694.0,196.91,197.29,196.46,196.46,4694.0
2022-08-31 10:30:00,196.65,197.14,196.56,196.63,4500.0,196.65,197.14,196.56,196.63,4500.0
2022-08-31 10:40:00,196.62,197.28,196.62,196.95,13700.0,196.62,197.28,196.62,196.95,13700.0
2022-08-31 10:50:00,197.12,197.33,196.43,196.46,5234.0,197.12,197.33,196.43,196.46,5234.0
2022-08-31 11:00:00,196.28,196.42,195.5,195.7,4499.0,196.28,196.42,195.5,195.7,4499.0
2022-08-31 11:10:00,195.67,196.5,195.56,195.84,8651.0,195.67,196.5,195.56,195.84,8651.0
2022-08-31 11:20:00,195.98,196.05,195.56,195.64,4250.0,195.98,196.05,195.56,195.64,4250.0
2022-08-31 11:30:00,195.63,196.03,195.61,195.88,7225.0,195.63,196.03,195.61,195.88,7225.0
2022-08-31 11:40:00,195.74,195.88,195.4,195.41,6054.0,195.74,195.88,195.4,195.41,6054.0
2022-08-31 11:50:00,195.58,196.32,195.58,196.25,5181.0,195.58,196.32,195.58,196.25,5181.0
2022-08-31 12:00:00,196.25,196.39,195.36,195.7,5610.0,196.25,196.39,195.36,195.7,5610.0
2022-08-31 12:10:00,195.68,195.68,195.33,195.44,2653.0,195.68,195.68,195.33,195.44,2653.0
2022-08-31 12:20:00,195.32,195.42,195.17,195.28,2533.0,195.32,195.42,195.17,195.28,2533.0
2022-08-31 12:30:00,195.44,195.44,195.07,195.08,4555.0,195.44,195.44,195.07,195.08,4555.0
2022-08-31 12:40:00,195.02,195.04,194.68,194.89,6346.0,195.02,195.04,194.68,194.89,6346.0
2022-08-31 12:50:00,194.88,194.88,194.57,194.73,2081.0,194.88,194.88,194.57,194.73,2081.0
2022-08-31 13:00:00,194.93,194.93,194.77,194.81,1642.0,194.93,194.93,194.77,194.81,1642.0
2022-08-31 13:10:00,194.82,195.04,194.53,194.53,3625.0,194.82,195.04,194.53,194.53,3625.0
2022-08-31 13:20:00,194.6,194.61,194.08,194.24,3844.0,194.6,194.61,194.08,194.24,3844.0
2022-08-31 13:30:00,194.26,194.38,193.9,193.98,5530.0,194.26,194.38,193.9,193.98,5530.0
2022-08-31 13:40:00,193.83,193.86,193.65,193.8,4282.0,193.83,193.86,193.65,193.8,4282.0
2022-08-31 13:50:00,193.77,194.09,193.77,194.09,2544.0,193.77,194.09,193.77,194.09,2544.0
2022-08-31 14:00:00,194.19,194.89,194.13,194.82,3655.0,194.19,194.89,194.13,194.82,3655.0
2022-08-31 14:10:00,194.75,194.76,194.34,194.34,3134.0,194.75,194.76,194.34,194.34,3134.0
2022-08-31 14:20:00,194.37,194.58,194.31,194.54,5308.0,194.37,194.58,194.31,194.54,5308.0
2022-08-31 14:30:00,194.51,194.76,194.2,194.63,6218.0,194.51,194.76,194.2,194.63,6218.0
2022-08-31 14:40:00,194.68,194.68,194.24,194.36,4089.0,194.68,194.68,194.24,194.36,4089.0
2022-08-31 14:50:00,194.3,194.81,194.29,194.81,9757.0,194.3,194.81,194.29,194.81,9757.0
2022-08-31 15:00:00,194.89,195.5,194.8,195.29,5077.0,194.89,195.5,194.8,195.29,5077.0
2022-08-31 15:10:00,195.26,195.5,195.25,195.3,6758.0,195.26,195.5,195.25,195.3,6758.0
2022-08-31 15:20:00,195.14,195.25,194.84,195.21,8488.0,195.14,195.25,194.84,195.21,8488.0
2022-08-31 15:30:00,195.2,195.5,195.04,195.5,6293.0,195.2,195.5,195.04,195.5,6293.0
2022-08-31 15:40:00,195.5,195.79,195.32,195.61,12849.0,195.5,195.79,195.32,195.61,12849.0
2022-08-31 15:50:00,195.54,196.02,195.3,195.3,50728.0,195.54,196.02,195.3,195.3,50728.0
2022-09-01 09:30:00,194.77,195.0,193.65,194.41,8005.0,194.77,195.0,193.65,194.41,8005.0
2022-09-01 09:40:00,194.97,195.39,194.73,194.79,2115.0,194.97,195.39,194.73,194.79,2115.0
2022-09-01 09:50:00,194.84,195.25,194.73,195.13,4700.0,194.84,195.25,194.73,195.13,4700.0
2022-09-01 10:00:00,194.9,195.36,194.45,195.21,7699.0,194.9,195.36,194.45,195.21,7699.0
2022-09-01 10:10:00,195.0,195.19,194.89,194.97,4226.0,195.0,195.19,194.89,194.97,4226.0
2022-09-01 10:20:00,194.92,196.31,194.92,196.31,5688.0,194.92,196.31,194.92,196.31,5688.0
2022-09-01 10:30:00,196.23,196.37,195.71,195.98,7767.0,196.23,196.37,195.71,195.98,7767.0
2022-09-01 10:40:00,195.9,196.03,195.79,195.87,6144.0,195.9,196.03,195.79,195.87,6144.0
2022-09-01 10:50:00,195.9,195.96,195.26,195.96,4119.0,195.9,195.96,195.26,195.96,4119.0
2022-09-01 11:00:00,196.09,197.32,196.09,196.78,6772.0,196.09,197.32,196.09,196.78,6772.0
2022-09-01 11:10:00,196.91,197.14,196.49,196.56,5855.0,196.91,197.14,196.49,196.56,5855.0
2022-09-01 11:20:00,196.59,196.9,196.3,196.83,10845.0,196.59,196.9,196.3,196.83,10845.0
2022-09-01 11:30:00,196.92,197.3,196.78,196.8,6501.0,196.92,197.3,196.78,196.8,6501.0
2022-09-01 11:40:00,196.62,197.2,196.6,197.1,4570.0,196.62,197.2,196.6,197.1,4570.0
2022-09-01 11:50:00,197.09,197.45,196.81,197.45,3900.0,197.09,197.45,196.81,197.45,3900.0
2022-09-01 12:00:00,197.48,197.8,197.26,197.67,5882.0,197.48,197.8,197.26,197.67,5882.0
2022-09-01 12:10:00,197.64,198.05,197.46,197.98,5029.0,197.64,198.05,197.46,197.98,5029.0
2022-09-01 12:20:00,197.88,198.06,197.7,197.92,2544.0,197.88,198.06,197.7,197.92,2544.0
2022-09-01 12:30:00,197.77,197.88,197.43,197.43,6446.0,197.77,197.88,197.43,197.43,6446.0
2022-09-01 12:40:00,197.36,197.83,196.9,197.83,14355.0,197.36,197.83,196.9,197.83,14355.0
2022-09-01 12:50:00,198.03,198.03,197.41,197.41,4048.0,198.03,198.03,197.41,197.41,4048.0
2022-09-01 13:00:00,197.6,197.96,197.56,197.94,1738.0,197.6,197.96,197.56,197.94,1738.0
2022-09-01 13:10:00,197.92,198.24,197.92,198.1,2050.0,197.92,198.24,197.92,198.1,2050.0
2022-09-01 13:20:00,198.16,199.0,198.04,198.88,12180.0,198.16,199.0,198.04,198.88,12180.0
2022-09-01 13:30:00,198.91,199.39,198.52,199.01,16691.0,198.91,199.39,198.52,199.01,16691.0
2022-09-01 13:40:00,199.02,199.2,198.92,199.19,5161.0,199.02,199.2,198.92,199.19,5161.0
2022-09-01 13:50:00,199.3,200.15,199.29,200.13,28129.0,199.3,200.15,199.29,200.13,28129.0
2022-09-01 14:00:00,200.13,200.38,199.9,200.12,14534.0,200.13,200.38,199.9,200.12,14534.0
2022-09-01 14:10:00,200.27,201.06,200.15,200.82,21873.0,200.27,201.06,200.15,200.82,21873.0
2022-09-01 14:20:00,200.94,201.41,200.77,200.96,14614.0,200.94,201.41,200.77,200.96,14614.0
2022-09-01 14:30:00,200.95,201.13,200.64,200.65,3603.0,200.95,201.13,200.64,200.65,3603.0
2022-09-01 14:40:00,200.65,200.65,199.96,199.96,3853.0,200.65,200.65,199.96,199.96,3853.0
2022-09-01 14:50:00,199.94,200.37,199.88,199.95,4639.0,199.94,200.37,199.88,199.95,4639.0
2022-09-01 15:00:00,199.96,200.64,199.74,200.63,11024.0,199.96,200.64,199.74,200.63,11024.0
2022-09-01 15:10:00,200.53,200.7,199.73,199.97,5435.0,200.53,200.7,199.73,199.97,5435.0
2022-09-01 15:20:00,199.84,200.2,199.83,200.08,6942.0,199.84,200.2,199.83,200.08,6942.0
2022-09-01 15:30:00,200.11,200.12,199.66,200.0,10220.0,200.11,200.12,199.66,200.0,10220.0
2022-09-01 15:40:00,200.0,200.19,199.73,199.81,20091.0,200.0,200.19,199.73,199.81,20091.0
2022-09-01 15:50:00,199.85,200.04,199.43,199.76,138380.0,199.85,200.04,199.43,199.76,138380.0
2022-09-02 09:30:00,201.71,201.71,198.49,200.08,12972.0,201.71,201.71,198.49,200.08,12972.0
2022-09-02 09:40:00,199.88,199.94,199.88,199.94,2856.0,199.88,199.94,199.88,199.94,2856.0
2022-09-02 09:50:00,200.46,200.86,199.93,200.11,3441.0,200.46,200.86,199.93,200.11,3441.0
2022-09-02 10:00:00,199.9,199.99,199.49,199.94,4788.0,199.9,199.99,199.49,199.94,4788.0
2022-09-02 10:10:00,199.95,200.01,199.56,200.01,3194.0,199.95,200.01,199.56,200.01,3194.0
2022-09-02 10:20:00,200.03,200.3,199.79,200.25,6978.0,200.03,200.3,199.79,200.25,6978.0
2022-09-02 10:30:00,200.79,201.21,200.79,201.21,6635.0,200.79,201.21,200.79,201.21,6635.0
2022-09-02 10:40:00,201.29,201.64,201.06,201.29,3971.0,201.29,201.64,201.06,201.29,3971.0
2022-09-02 10:50:00,201.08,201.25,200.68,200.68,4536.0,201.08,201.25,200.68,200.68,4536.0
2022-09-02 11:00:00,200.87,201.03,200.59,200.59,2700.0,200.87,201.03,200.59,200.59,2700.0
2022-09-02 11:10:00,200.73,201.11,200.55,200.63,1329.0,200.73,201.11,200.55,200.63,1329.0
2022-09-02 11:20:00,200.72,200.77,200.4,200.41,4007.0,200.72,200.77,200.4,200.41,4007.0
2022-09-02 11:30:00,200.6,200.72,200.03,200.27,11345.0,200.6,200.72,200.03,200.27,11345.0
2022-09-02 11:40:00,200.24,200.43,199.82,200.38,4300.0,200.24,200.43,199.82,200.38,4300.0
2022-09-02 11:50:00,200.46,200.74,200.15,200.65,3879.0,200.46,200.74,200.15,200.65,3879.0
2022-09-02 12:00:00,200.61,200.67,200.43,200.51,1892.0,200.61,200.67,200.43,200.51,1892.0
2022-09-02 12:10:00,200.2,200.23,199.94,199.94,2337.0,200.2,200.23,199.94,199.94,2337.0
2022-09-02 12:20:00,200.0,200.0,199.1,199.1,5241.0,200.0,200.0,199.1,199.1,5241.0
2022-09-02 12:30:00,199.09,199.09,197.99,198.08,8552.0,199.09,199.09,197.99,198.08,8552.0
2022-09-02 12:40:00,198.09,198.11,197.7,197.86,4373.0,198.09,198.11,197.7,197.86,4373.0
2022-09-02 12:50:00,197.83,197.86,197.27,197.38,5635.0,197.83,197.86,197.27,197.38,5635.0
2022-09-02 13:00:00,197.05,197.25,196.65,197.11,9255.0,197.05,197.25,196.65,197.11,9255.0
2022-09-02 13:10:00,197.2,197.47,197.09,197.25,8633.0,197.2,197.47,197.09,197.25,8633.0
2022-09-02 13:20:00,197.23,197.23,195.92,196.07,3912.0,197.23,197.23,195.92,196.07,3912.0
2022-09-02 13:30:00,196.03,196.44,195.97,196.3,3825.0,196.03,196.44,195.97,196.3,3825.0
2022-09-02 13:40:00,196.34,196.45,195.69,195.69,4593.0,196.34,196.45,195.69,195.69,4593.0
2022-09-02 13:50:00,195.66,195.8,195.43,195.48,3307.0,195.66,195.8,195.43,195.48,3307.0
2022-09-02 14:00:00,195.48,196.26,195.26,196.21,7137.0,195.48,196.26,195.26,196.21,7137.0
2022-09-02 14:10:00,196.2,196.35,195.97,196.22,2866.0,196.2,196.35,195.97,196.22,2866.0
2022-09-02 14:20:00,196.17,196.48,196.04,196.2,4591.0,196.17,196.48,196.04,196.2,4591.0
2022-09-02 14:30:00,196.18,196.35,196.0,196.3,4438.0,196.18,196.35,196.0,196.3,4438.0
2022-09-02 14:40:00,196.32,196.45,196.22,196.34,6460.0,196.32,196.45,196.22,196.34,6460.0
2022-09-02 14:50:00,196.39,196.44,195.91,196.0,7227.0,196.39,196.44,195.91,196.0,7227.0
2022-09-02 15:00:00,195.94,196.55,195.91,196.4,5492.0,195.94,196.55,195.91,196.4,5492.0
2022-09-02 15:10:00,196.46,196.74,196.1,196.22,5384.0,196.46,196.74,196.1,196.22,5384.0
2022-09-02 15:20:00,196.19,196.31,195.61,195.61,5390.0,196.19,196.31,195.61,195.61,5390.0
2022-09-02 15:30:00,195.61,195.62,194.81,195.05,10981.0,195.61,195.62,194.81,195.05,10981.0
2022-09-02 15:40:00,195.1,195.19,194.7,195.07,17567.0,195.1,195.19,194.7,195.07,17567.0
2022-09-02 15:50:00,195.14,196.15,195.0,196.09,73716.0,195.14,196.15,195.0,196.09,73716.0
2022-09-06 09:30:00,196.06,197.08,195.45,197.08,13325.0,196.06,197.08,195.45,197.08,13325.0
2022-09-06 09:40:00,196.99,197.19,196.42,196.58,7000.0,196.99,197.19,196.42,196.58,7000.0
2022-09-06 09:50:00,196.92,197.2,196.63,196.87,4512.0,196.92,197.2,196.63,196.87,4512.0
2022-09-06 10:00:00,196.89,196.89,195.61,195.85,11912.0,196.89,196.89,195.61,195.85,11912.0
2022-09-06 10:10:00,196.02,196.07,195.24,195.38,6376.0,196.02,196.07,195.24,195.38,6376.0
2022-09-06 10:20:00,195.27,196.14,195.26,195.48,2407.0,195.27,196.14,195.26,195.48,2407.0
2022-09-06 10:30:00,195.56,196.01,194.9,196.01,11595.0,195.56,196.01,194.9,196.01,11595.0
2022-09-06 10:40:00,196.42,197.26,196.15,197.25,11282.0,196.42,197.26,196.15,197.25,11282.0
2022-09-06 10:50:00,197.24,197.9,197.24,197.48,5631.0,197.24,197.9,197.24,197.48,5631.0
2022-09-06 11:00:00,197.22,198.0,196.99,197.33,2450.0,197.22,198.0,196.99,197.33,2450.0
2022-09-06 11:10:00,197.21,197.21,196.48,196.65,2942.0,197.21,197.21,196.48,196.65,2942.0
2022-09-06 11:20:00,196.41,196.6,195.89,196.1,3518.0,196.41,196.6,195.89,196.1,3518.0
2022-09-06 11:30:00,196.1,196.84,195.83,196.37,10445.0,196.1,196.84,195.83,196.37,10445.0
2022-09-06 11:40:00,196.64,197.01,196.57,196.57,1915.0,196.64,197.01,196.57,196.57,1915.0
2022-09-06 11:50:00,196.65,197.12,196.64,196.79,3017.0,196.65,197.12,196.64,196.79,3017.0
2022-09-06 12:00:00,196.89,196.89,195.79,195.85,12976.0,196.89,196.89,195.79,195.85,12976.0
2022-09-06 12:10:00,195.93,196.38,195.73,195.95,4214.0,195.93,196.38,195.73,195.95,4214.0
2022-09-06 12:20:00,195.8,195.89,195.25,195.74,10900.0,195.8,195.89,195.25,195.74,10900.0
2022-09-06 12:30:00,195.78,195.78,194.95,194.97,9284.0,195.78,195.78,194.95,194.97,9284.0
2022-09-06 12:40:00,195.19,195.58,194.82,195.23,9017.0,195.19,195.58,194.82,195.23,9017.0
2022-09-06 12:50:00,195.26,196.28,195.14,195.84,9867.0,195.26,196.28,195.14,195.84,9867.0
2022-09-06 13:00:00,195.97,195.97,194.94,195.07,6101.0,195.97,195.97,194.94,195.07,6101.0
2022-09-06 13:10:00,195.08,195.2,194.47,194.59,8120.0,195.08,195.2,194.47,194.59,8120.0
2022-09-06 13:20:00,194.78,195.17,194.42,195.13,5310.0,194.78,195.17,194.42,195.13,5310.0
2022-09-06 13:30:00,195.18,195.46,194.75,195.31,7579.0,195.18,195.46,194.75,195.31,7579.0
2022-09-06 13:40:00,195.28,195.38,194.81,194.83,8048.0,195.28,195.38,194.81,194.83,8048.0
2022-09-06 13:50:00,194.66,195.56,194.66,195.38,8901.0,194.66,195.56,194.66,195.38,8901.0
2022-09-06 14:00:00,195.38,196.08,195.38,195.82,1921.0,195.38,196.08,195.38,195.82,1921.0
2022-09-06 14:10:00,196.18,196.64,196.08,196.64,6756.0,196.18,196.64,196.08,196.64,6756.0
2022-09-06 14:20:00,196.59,196.75,196.22,196.22,4071.0,196.59,196.75,196.22,196.22,4071.0
2022-09-06 14:30:00,196.39,196.4,195.82,196.21,2369.0,196.39,196.4,195.82,196.21,2369.0
2022-09-06 14:40:00,196.22,196.22,195.5,195.67,5210.0,196.22,196.22,195.5,195.67,5210.0
2022-09-06 14:50:00,195.49,195.84,195.37,195.43,1859.0,195.49,195.84,195.37,195.43,1859.0
2022-09-06 15:00:00,195.61,195.99,195.41,195.95,2300.0,195.61,195.99,195.41,195.95,2300.0
2022-09-06 15:10:00,195.98,196.1,195.62,195.76,9314.0,195.98,196.1,195.62,195.76,9314.0
2022-09-06 15:20:00,195.75,195.9,195.21,195.44,9217.0,195.75,195.9,195.21,195.44,9217.0
2022-09-06 15:30:00,195.35,195.47,194.97,195.32,9239.0,195.35,195.47,194.97,195.32,9239.0
2022-09-06 15:40:00,195.33,195.74,195.28,195.54,13876.0,195.33,195.74,195.28,195.54,13876.0
2022-09-06 15:50:00,195.25,195.35,194.48,194.85,77899.0,195.25,195.35,194.48,194.85,77899.0
2022-09-07 09:30:00,195.42,196.38,194.45,195.75,15112.0,195.42,196.38,194.45,195.75,15112.0
2022-09-07 09:40:00,195.6,196.27,195.6,195.69,12298.0,195.6,196.27,195.6,195.69,12298.0
2022-09-07 09:50:00,195.66,196.51,195.6,196.5,10832.0,195.66,196.51,195.6,196.5,10832.0
2022-09-07 10:00:00,196.47,197.54,196.43,197.23,30207.0,196.47,197.54,196.43,197.23,30207.0
2022-09-07 10:10:00,197.37,198.4,197.33,198.16,10591.0,197.37,198.4,197.33,198.16,10591.0
2022-09-07 10:20:00,198.09,198.54,197.89,198.35,18278.0,198.09,198.54,197.89,198.35,18278.0
2022-09-07 10:30:00,198.55,198.86,197.83,198.01,6936.0,198.55,198.86,197.83,198.01,6936.0
2022-09-07 10:40:00,198.02,198.02,197.18,197.5,4300.0,198.02,198.02,197.18,197.5,4300.0
2022-09-07 10:50:00,197.74,197.84,197.29,197.72,4951.0,197.74,197.84,197.29,197.72,4951.0
2022-09-07 11:00:00,197.85,198.38,197.72,198.38,4363.0,197.85,198.38,197.72,198.38,4363.0
2022-09-07 11:10:00,198.25,198.82,197.85,198.03,6669.0,198.25,198.82,197.85,198.03,6669.0
2022-09-07 11:20:00,198.29,198.6,198.29,198.31,2727.0,198.29,198.6,198.29,198.31,2727.0
2022-09-07 11:30:00,198.13,198.32,198.01,198.15,2140.0,198.13,198.32,198.01,198.15,2140.0
2022-09-07 11:40:00,198.1,198.33,197.97,198.16,4644.0,198.1,198.33,197.97,198.16,4644.0
2022-09-07 11:50:00,198.3,198.68,198.3,198.42,2900.0,198.3,198.68,198.3,198.42,2900.0
2022-09-07 12:00:00,198.42,198.75,198.32,198.37,4633.0,198.42,198.75,198.32,198.37,4633.0
2022-09-07 12:10:00,198.56,198.56,197.98,197.98,1948.0,198.56,198.56,197.98,197.98,1948.0
2022-09-07 12:20:00,197.95,197.95,197.57,197.88,2714.0,197.95,197.95,197.57,197.88,2714.0
2022-09-07 12:30:00,198.06,198.3,197.91,198.3,1200.0,198.06,198.3,197.91,198.3,1200.0
2022-09-07 12:40:00,198.67,198.76,198.47,198.47,1865.0,198.67,198.76,198.47,198.47,1865.0
2022-09-07 12:50:00,198.55,198.79,198.55,198.74,2200.0,198.55,198.79,198.55,198.74,2200.0
2022-09-07 13:00:00,198.84,199.0,198.59,198.72,1900.0,198.84,199.0,198.59,198.72,1900.0
2022-09-07 13:10:00,198.59,198.82,198.33,198.39,3300.0,198.59,198.82,198.33,198.39,3300.0
2022-09-07 13:20:00,198.61,198.63,198.44,198.5,800.0,198.61,198.63,198.44,198.5,800.0
2022-09-07 13:30:00,198.7,199.13,198.62,199.06,3499.0,198.7,199.13,198.62,199.06,3499.0
2022-09-07 13:40:00,199.02,199.88,198.76,199.78,8249.0,199.02,199.88,198.76,199.78,8249.0
2022-09-07 13:50:00,199.72,199.98,199.58,199.94,8751.0,199.72,199.98,199.58,199.94,8751.0
2022-09-07 14:00:00,199.88,200.34,199.86,200.17,2700.0,199.88,200.34,199.86,200.17,2700.0
2022-09-07 14:10:00,200.04,200.1,199.69,199.78,2300.0,200.04,200.1,199.69,199.78,2300.0
2022-09-07 14:20:00,199.62,200.08,199.55,199.96,4605.0,199.62,200.08,199.55,199.96,4605.0
2022-09-07 14:30:00,199.94,200.48,199.94,200.31,2527.0,199.94,200.48,199.94,200.31,2527.0
2022-09-07 14:40:00,200.38,200.48,200.32,200.36,2500.0,200.38,200.48,200.32,200.36,2500.0
2022-09-07 14:50:00,200.29,200.73,200.29,200.63,6590.0,200.29,200.73,200.29,200.63,6590.0
2022-09-07 15:00:00,200.64,200.9,200.57,200.85,7793.0,200.64,200.9,200.57,200.85,7793.0
2022-09-07 15:10:00,201.09,201.25,200.91,201.06,14869.0,201.09,201.25,200.91,201.06,14869.0
2022-09-07 15:20:00,200.99,201.19,200.51,200.91,11053.0,200.99,201.19,200.51,200.91,11053.0
2022-09-07 15:30:00,200.76,201.22,200.71,200.84,14478.0,200.76,201.22,200.71,200.84,14478.0
2022-09-07 15:40:00,200.81,201.0,200.26,200.79,22590.0,200.81,201.0,200.26,200.79,22590.0
2022-09-07 15:50:00,200.78,200.95,200.46,200.64,48316.0,200.78,200.95,200.46,200.64,48316.0
2022-09-08 09:30:00,201.16,202.77,201.16,202.77,10831.0,201.16,202.77,201.16,202.77,10831.0
2022-09-08 09:40:00,202.51,204.9,202.43,204.83,13845.0,202.51,204.9,202.43,204.83,13845.0
2022-09-08 09:50:00,204.84,206.08,204.42,205.81,38562.0,204.84,206.08,204.42,205.81,38562.0
2022-09-08 10:00:00,205.83,206.08,205.04,205.15,32842.0,205.83,206.08,205.04,205.15,32842.0
2022-09-08 10:10:00,205.16,206.88,205.0,206.87,5266.0,205.16,206.88,205.0,206.87,5266.0
2022-09-08 10:20:00,206.88,206.91,205.81,206.33,10531.0,206.88,206.91,205.81,206.33,10531.0
2022-09-08 10:30:00,206.16,206.76,206.12,206.51,9857.0,206.16,206.76,206.12,206.51,9857.0
2022-09-08 10:40:00,206.42,206.83,206.24,206.55,5075.0,206.42,206.83,206.24,206.55,5075.0
2022-09-08 10:50:00,206.59,207.13,206.23,207.13,4067.0,206.59,207.13,206.23,207.13,4067.0
2022-09-08 11:00:00,207.0,207.53,206.8,206.87,11864.0,207.0,207.53,206.8,206.87,11864.0
2022-09-08 11:10:00,206.76,207.17,206.49,206.99,5028.0,206.76,207.17,206.49,206.99,5028.0
2022-09-08 11:20:00,207.11,207.21,206.83,206.93,4800.0,207.11,207.21,206.83,206.93,4800.0
2022-09-08 11:30:00,206.94,206.96,205.86,205.88,14808.0,206.94,206.96,205.86,205.88,14808.0
2022-09-08 11:40:00,205.81,206.8,205.64,206.62,19350.0,205.81,206.8,205.64,206.62,19350.0
2022-09-08 11:50:00,206.66,206.81,205.99,206.19,14779.0,206.66,206.81,205.99,206.19,14779.0
2022-09-08 12:00:00,206.2,206.27,203.96,203.96,17403.0,206.2,206.27,203.96,203.96,17403.0
2022-09-08 12:10:00,203.54,204.5,203.29,204.13,12135.0,203.54,204.5,203.29,204.13,12135.0
2022-09-08 12:20:00,204.1,204.28,203.64,204.0,5884.0,204.1,204.28,203.64,204.0,5884.0
2022-09-08 12:30:00,204.12,204.62,204.05,204.39,8089.0,204.12,204.62,204.05,204.39,8089.0
2022-09-08 12:40:00,204.17,205.27,204.17,204.89,5455.0,204.17,205.27,204.17,204.89,5455.0
2022-09-08 12:50:00,204.97,205.34,204.96,205.11,38314.0,204.97,205.34,204.96,205.11,38314.0
2022-09-08 13:00:00,204.97,205.01,204.52,204.89,9143.0,204.97,205.01,204.52,204.89,9143.0
2022-09-08 13:10:00,204.92,205.49,204.91,205.28,4167.0,204.92,205.49,204.91,205.28,4167.0
2022-09-08 13:20:00,205.48,206.43,205.48,206.25,7817.0,205.48,206.43,205.48,206.25,7817.0
2022-09-08 13:30:00,206.37,206.69,205.87,206.55,5522.0,206.37,206.69,205.87,206.55,5522.0
2022-09-08 13:40:00,206.48,206.68,206.33,206.68,4295.0,206.48,206.68,206.33,206.68,4295.0
2022-09-08 13:50:00,206.74,206.81,206.04,206.1,15080.0,206.74,206.81,206.04,206.1,15080.0
2022-09-08 14:00:00,206.06,206.44,205.93,206.25,4155.0,206.06,206.44,205.93,206.25,4155.0
2022-09-08 14:10:00,206.33,206.47,206.02,206.32,4377.0,206.33,206.47,206.02,206.32,4377.0
2022-09-08 14:20:00,206.46,206.73,206.33,206.66,5573.0,206.46,206.73,206.33,206.66,5573.0
2022-09-08 14:30:00,206.67,207.15,206.64,207.15,3908.0,206.67,207.15,206.64,207.15,3908.0
2022-09-08 14:40:00,206.99,207.0,206.01,206.23,9281.0,206.99,207.0,206.01,206.23,9281.0
2022-09-08 14:50:00,206.22,206.55,205.85,206.11,8943.0,206.22,206.55,205.85,206.11,8943.0
2022-09-08 15:00:00,206.1,206.59,206.01,206.5,5897.0,206.1,206.59,206.01,206.5,5897.0
2022-09-08 15:10:00,206.46,207.0,206.44,206.73,5777.0,206.46,207.0,206.44,206.73,5777.0
2022-09-08 15:20:00,206.81,207.14,206.56,206.61,10803.0,206.81,207.14,206.56,206.61,10803.0
2022-09-08 15:30:00,206.62,206.81,206.34,206.52,10260.0,206.62,206.81,206.34,206.52,10260.0
2022-09-08 15:40:00,206.48,206.66,206.25,206.6,16271.0,206.48,206.66,206.25,206.6,16271.0
2022-09-08 15:50:00,206.63,208.05,206.63,207.98,74397.0,206.63,208.05,206.63,207.98,74397.0
2022-09-09 09:30:00,208.85,210.26,208.09,210.08,13667.0,208.85,210.26,208.09,210.08,13667.0
2022-09-09 09:40:00,209.9,210.6,209.87,209.92,9689.0,209.9,210.6,209.87,209.92,9689.0
2022-09-09 09:50:00,210.15,210.15,209.3,209.92,5768.0,210.15,210.15,209.3,209.92,5768.0
2022-09-09 10:00:00,209.79,210.6,209.79,210.34,4270.0,209.79,210.6,209.79,210.34,4270.0
2022-09-09 10:10:00,210.29,210.87,210.16,210.65,10438.0,210.29,210.87,210.16,210.65,10438.0
2022-09-09 10:20:00,210.64,210.84,210.39,210.48,16686.0,210.64,210.84,210.39,210.48,16686.0
2022-09-09 10:30:00,210.46,210.93,210.14,210.74,6979.0,210.46,210.93,210.14,210.74,6979.0
2022-09-09 10:40:00,210.89,211.28,210.72,210.86,8436.0,210.89,211.28,210.72,210.86,8436.0
2022-09-09 10:50:00,210.71,211.2,210.71,211.1,5182.0,210.71,211.2,210.71,211.1,5182.0
2022-09-09 11:00:00,211.15,211.53,210.61,210.82,10273.0,211.15,211.53,210.61,210.82,10273.0
2022-09-09 11:10:00,210.82,211.22,210.76,211.03,7001.0,210.82,211.22,210.76,211.03,7001.0
2022-09-09 11:20:00,211.03,211.47,210.81,211.39,5433.0,211.03,211.47,210.81,211.39,5433.0
2022-09-09 11:30:00,211.34,211.7,211.06,211.69,14854.0,211.34,211.7,211.06,211.69,14854.0
2022-09-09 11:40:00,211.63,211.75,211.34,211.36,6681.0,211.63,211.75,211.34,211.36,6681.0
2022-09-09 11:50:00,211.27,211.45,210.7,211.28,5389.0,211.27,211.45,210.7,211.28,5389.0
2022-09-09 12:00:00,211.15,211.28,210.72,211.28,7325.0,211.15,211.28,210.72,211.28,7325.0
2022-09-09 12:10:00,211.33,211.61,211.16,211.19,11609.0,211.33,211.61,211.16,211.19,11609.0
2022-09-09 12:20:00,211.12,211.53,210.98,211.39,4851.0,211.12,211.53,210.98,211.39,4851.0
2022-09-09 12:30:00,211.46,212.34,211.34,212.15,14862.0,211.46,212.34,211.34,212.15,14862.0
2022-09-09 12:40:00,212.18,212.28,211.79,211.8,6277.0,212.18,212.28,211.79,211.8,6277.0
2022-09-09 12:50:00,211.98,212.92,211.97,212.87,12323.0,211.98,212.92,211.97,212.87,12323.0
2022-09-09 13:00:00,212.77,212.77,212.25,212.31,5180.0,212.77,212.77,212.25,212.31,5180.0
2022-09-09 13:10:00,212.41,212.69,212.32,212.41,3412.0,212.41,212.69,212.32,212.41,3412.0
2022-09-09 13:20:00,212.41,212.52,212.22,212.27,8600.0,212.41,212.52,212.22,212.27,8600.0
2022-09-09 13:30:00,212.33,212.39,211.2,211.27,12101.0,212.33,212.39,211.2,211.27,12101.0
2022-09-09 13:40:00,211.22,211.69,211.1,211.55,9065.0,211.22,211.69,211.1,211.55,9065.0
2022-09-09 13:50:00,211.61,212.38,211.6,211.75,17607.0,211.61,212.38,211.6,211.75,17607.0
2022-09-09 14:00:00,211.53,211.65,211.34,211.45,6228.0,211.53,211.65,211.34,211.45,6228.0
2022-09-09 14:10:00,211.41,211.57,211.09,211.54,4825.0,211.41,211.57,211.09,211.54,4825.0
2022-09-09 14:20:00,211.55,211.81,211.4,211.76,4578.0,211.55,211.81,211.4,211.76,4578.0
2022-09-09 14:30:00,211.88,212.2,211.72,212.12,9632.0,211.88,212.2,211.72,212.12,9632.0
2022-09-09 14:40:00,212.11,212.29,211.72,212.03,8444.0,212.11,212.29,211.72,212.03,8444.0
2022-09-09 14:50:00,212.03,212.05,211.75,211.95,8006.0,212.03,212.05,211.75,211.95,8006.0
2022-09-09 15:00:00,211.96,212.53,211.96,212.53,22881.0,211.96,212.53,211.96,212.53,22881.0
2022-09-09 15:10:00,212.52,212.52,211.99,212.24,11869.0,212.52,212.52,211.99,212.24,11869.0
2022-09-09 15:20:00,212.22,212.37,211.99,212.05,14512.0,212.22,212.37,211.99,212.05,14512.0
2022-09-09 15:30:00,212.0,212.35,211.45,211.46,13280.0,212.0,212.35,211.45,211.46,13280.0
2022-09-09 15:40:00,211.41,212.51,211.4,212.44,30222.0,211.41,212.51,211.4,212.44,30222.0
2022-09-09 15:50:00,212.37,212.56,211.81,211.84,109894.0,212.37,212.56,211.81,211.84,109894.0
2022-09-12 09:30:00,212.1,212.69,211.08,212.44,13122.0,212.1,212.69,211.08,212.44,13122.0
2022-09-12 09:40:00,212.44,213.84,212.4,213.61,15318.0,212.44,213.84,212.4,213.61,15318.0
2022-09-12 09:50:00,213.81,214.1,212.99,213.33,9869.0,213.81,214.1,212.99,213.33,9869.0
2022-09-12 10:00:00,213.69,215.62,213.46,215.34,19046.0,213.69,215.62,213.46,215.34,19046.0
2022-09-12 10:10:00,214.93,215.15,214.56,214.56,11760.0,214.93,215.15,214.56,214.56,11760.0
2022-09-12 10:20:00,214.47,215.17,214.42,215.12,4164.0,214.47,215.17,214.42,215.12,4164.0
2022-09-12 10:30:00,215.21,215.37,214.23,214.89,12623.0,215.21,215.37,214.23,214.89,12623.0
2022-09-12 10:40:00,214.87,216.17,214.8,216.0,8370.0,214.87,216.17,214.8,216.0,8370.0
2022-09-12 10:50:00,215.91,216.12,215.68,215.84,11127.0,215.91,216.12,215.68,215.84,11127.0
2022-09-12 11:00:00,215.7,216.07,215.07,215.32,7677.0,215.7,216.07,215.07,215.32,7677.0
2022-09-12 11:10:00,215.39,215.4,214.86,215.04,6118.0,215.39,215.4,214.86,215.04,6118.0
2022-09-12 11:20:00,215.05,215.44,214.86,215.44,7866.0,215.05,215.44,214.86,215.44,7866.0
2022-09-12 11:30:00,215.56,215.6,214.64,214.65,9577.0,215.56,215.6,214.64,214.65,9577.0
2022-09-12 11:40:00,214.53,214.61,213.51,213.51,9517.0,214.53,214.61,213.51,213.51,9517.0
2022-09-12 11:50:00,213.45,213.5,212.6,213.25,11361.0,213.45,213.5,212.6,213.25,11361.0
2022-09-12 12:00:00,213.48,213.85,212.81,213.2,15139.0,213.48,213.85,212.81,213.2,15139.0
2022-09-12 12:10:00,213.18,213.73,213.13,213.53,6852.0,213.18,213.73,213.13,213.53,6852.0
2022-09-12 12:20:00,213.5,214.04,213.5,213.94,3190.0,213.5,214.04,213.5,213.94,3190.0
2022-09-12 12:30:00,214.05,214.08,213.66,213.74,8600.0,214.05,214.08,213.66,213.74,8600.0
2022-09-12 12:40:00,213.82,214.17,213.57,213.69,5041.0,213.82,214.17,213.57,213.69,5041.0
2022-09-12 12:50:00,213.65,214.1,213.65,213.99,5271.0,213.65,214.1,213.65,213.99,5271.0
2022-09-12 13:00:00,214.02,214.02,213.57,213.96,4910.0,214.02,214.02,213.57,213.96,4910.0
2022-09-12 13:10:00,213.92,213.92,213.74,213.78,4090.0,213.92,213.92,213.74,213.78,4090.0
2022-09-12 13:20:00,213.79,213.89,213.66,213.89,4463.0,213.79,213.89,213.66,213.89,4463.0
2022-09-12 13:30:00,213.9,213.9,213.61,213.72,4776.0,213.9,213.9,213.61,213.72,4776.0
2022-09-12 13:40:00,213.77,214.04,213.72,213.92,3866.0,213.77,214.04,213.72,213.92,3866.0
2022-09-12 13:50:00,213.91,213.91,213.28,213.28,6100.0,213.91,213.91,213.28,213.28,6100.0
2022-09-12 14:00:00,213.25,214.41,213.19,214.13,22442.0,213.25,214.41,213.19,214.13,22442.0
2022-09-12 14:10:00,214.13,214.72,214.03,214.03,5693.0,214.13,214.72,214.03,214.03,5693.0
2022-09-12 14:20:00,214.03,214.16,213.53,213.53,4192.0,214.03,214.16,213.53,213.53,4192.0
2022-09-12 14:30:00,213.44,213.5,213.14,213.5,7968.0,213.44,213.5,213.14,213.5,7968.0
2022-09-12 14:40:00,213.48,213.75,213.37,213.53,3400.0,213.48,213.75,213.37,213.53,3400.0
2022-09-12 14:50:00,213.57,213.57,213.15,213.21,7163.0,213.57,213.57,213.15,213.21,7163.0
2022-09-12 15:00:00,213.16,213.36,213.01,213.27,14807.0,213.16,213.36,213.01,213.27,14807.0
2022-09-12 15:10:00,213.28,213.63,213.26,213.61,7663.0,213.28,213.63,213.26,213.61,7663.0
2022-09-12 15:20:00,213.68,213.71,212.69,212.7,15824.0,213.68,213.71,212.69,212.7,15824.0
2022-09-12 15:30:00,212.7,212.7,211.56,211.97,31854.0,212.7,212.7,211.56,211.97,31854.0
2022-09-12 15:40:00,211.98,212.57,211.96,212.57,12687.0,211.98,212.57,211.96,212.57,12687.0
2022-09-12 15:50:00,212.44,212.98,212.05,212.89,75756.0,212.44,212.98,212.05,212.89,75756.0
2022-09-13 09:30:00,208.9,209.97,207.25,207.46,30951.0,208.9,209.97,207.25,207.46,30951.0
2022-09-13 09:40:00,207.36,208.21,207.36,207.81,13950.0,207.36,208.21,207.36,207.81,13950.0
2022-09-13 09:50:00,207.78,207.88,206.29,206.54,10513.0,207.78,207.88,206.29,206.54,10513.0
2022-09-13 10:00:00,206.4,207.01,206.27,206.56,8617.0,206.4,207.01,206.27,206.56,8617.0
2022-09-13 10:10:00,206.62,207.11,206.17,207.03,4069.0,206.62,207.11,206.17,207.03,4069.0
2022-09-13 10:20:00,206.91,206.92,205.68,206.04,4846.0,206.91,206.92,205.68,206.04,4846.0
2022-09-13 10:30:00,206.06,206.06,205.13,205.63,8387.0,206.06,206.06,205.13,205.63,8387.0
2022-09-13 10:40:00,205.5,205.54,205.17,205.33,2650.0,205.5,205.54,205.17,205.33,2650.0
2022-09-13 10:50:00,205.29,205.32,204.82,205.14,3550.0,205.29,205.32,204.82,205.14,3550.0
2022-09-13 11:00:00,204.99,205.38,204.88,205.34,3100.0,204.99,205.38,204.88,205.34,3100.0
2022-09-13 11:10:00,205.23,205.68,205.14,205.33,5690.0,205.23,205.68,205.14,205.33,5690.0
2022-09-13 11:20:00,205.2,205.81,205.2,205.81,8089.0,205.2,205.81,205.2,205.81,8089.0
2022-09-13 11:30:00,205.68,206.34,205.5,206.27,8623.0,205.68,206.34,205.5,206.27,8623.0
2022-09-13 11:40:00,206.16,206.16,205.4,205.72,3998.0,206.16,206.16,205.4,205.72,3998.0
2022-09-13 11:50:00,205.55,205.58,205.12,205.12,2600.0,205.55,205.58,205.12,205.12,2600.0
2022-09-13 12:00:00,204.9,205.19,204.89,205.03,1600.0,204.9,205.19,204.89,205.03,1600.0
2022-09-13 12:10:00,205.15,205.27,204.99,205.09,1400.0,205.15,205.27,204.99,205.09,1400.0
2022-09-13 12:20:00,205.18,205.18,204.31,204.39,1700.0,205.18,205.18,204.31,204.39,1700.0
2022-09-13 12:30:00,204.27,204.61,204.02,204.5,2000.0,204.27,204.61,204.02,204.5,2000.0
2022-09-13 12:40:00,204.4,204.41,204.0,204.38,4550.0,204.4,204.41,204.0,204.38,4550.0
2022-09-13 12:50:00,204.36,205.21,204.09,205.06,11760.0,204.36,205.21,204.09,205.06,11760.0
2022-09-13 13:00:00,205.0,205.4,204.68,205.05,6131.0,205.0,205.4,204.68,205.05,6131.0
2022-09-13 13:10:00,205.02,205.29,204.93,205.2,6118.0,205.02,205.29,204.93,205.2,6118.0
2022-09-13 13:20:00,205.15,205.6,205.1,205.34,2200.0,205.15,205.6,205.1,205.34,2200.0
2022-09-13 13:30:00,205.28,205.41,205.04,205.41,6383.0,205.28,205.41,205.04,205.41,6383.0
2022-09-13 13:40:00,205.31,205.31,204.93,205.15,4215.0,205.31,205.31,204.93,205.15,4215.0
2022-09-13 13:50:00,205.13,205.27,205.0,205.18,6359.0,205.13,205.27,205.0,205.18,6359.0
2022-09-13 14:00:00,204.95,204.95,204.25,204.69,11365.0,204.95,204.95,204.25,204.69,11365.0
2022-09-13 14:10:00,204.62,205.0,204.56,204.72,6000.0,204.62,205.0,204.56,204.72,6000.0
2022-09-13 14:20:00,204.74,204.75,204.05,204.09,10605.0,204.74,204.75,204.05,204.09,10605.0
2022-09-13 14:30:00,204.12,204.35,204.0,204.28,3600.0,204.12,204.35,204.0,204.28,3600.0
2022-09-13 14:40:00,204.2,204.46,204.19,204.34,6465.0,204.2,204.46,204.19,204.34,6465.0
2022-09-13 14:50:00,204.36,204.56,204.11,204.48,8857.0,204.36,204.56,204.11,204.48,8857.0
2022-09-13 15:00:00,204.49,204.87,204.49,204.56,6760.0,204.49,204.87,204.49,204.56,6760.0
2022-09-13 15:10:00,204.5,204.5,204.25,204.28,8606.0,204.5,204.5,204.25,204.28,8606.0
2022-09-13 15:20:00,204.36,204.58,204.25,204.35,13736.0,204.36,204.58,204.25,204.35,13736.0
2022-09-13 15:30:00,204.3,204.4,203.64,204.21,19498.0,204.3,204.4,203.64,204.21,19498.0
2022-09-13 15:40:00,204.14,204.3,203.68,204.3,26550.0,204.14,204.3,203.68,204.3,26550.0
2022-09-13 15:50:00,204.3,204.3,203.29,203.96,107031.0,204.3,204.3,203.29,203.96,107031.0
2022-09-14 09:30:00,204.9,205.07,203.33,203.64,9204.0,204.9,205.07,203.33,203.64,9204.0
2022-09-14 09:40:00,203.07,204.18,202.94,203.66,14683.0,203.07,204.18,202.94,203.66,14683.0
2022-09-14 09:50:00,203.83,204.37,203.54,204.36,5753.0,203.83,204.37,203.54,204.36,5753.0
2022-09-14 10:00:00,204.42,204.85,203.9,204.69,3999.0,204.42,204.85,203.9,204.69,3999.0
2022-09-14 10:10:00,204.4,204.4,202.56,202.64,7752.0,204.4,204.4,202.56,202.64,7752.0
2022-09-14 10:20:00,202.77,203.11,202.0,202.13,3957.0,202.77,203.11,202.0,202.13,3957.0
2022-09-14 10:30:00,202.39,202.85,202.28,202.85,2399.0,202.39,202.85,202.28,202.85,2399.0
2022-09-14 10:40:00,202.7,202.99,202.61,202.76,2300.0,202.7,202.99,202.61,202.76,2300.0
2022-09-14 10:50:00,202.87,203.26,202.36,202.99,6403.0,202.87,203.26,202.36,202.99,6403.0
2022-09-14 11:00:00,202.99,203.59,202.7,203.36,7854.0,202.99,203.59,202.7,203.36,7854.0
2022-09-14 11:10:00,203.49,204.08,203.47,203.48,10402.0,203.49,204.08,203.47,203.48,10402.0
2022-09-14 11:20:00,203.51,203.65,202.73,202.74,4425.0,203.51,203.65,202.73,202.74,4425.0
2022-09-14 11:30:00,202.73,203.9,202.73,203.81,13915.0,202.73,203.9,202.73,203.81,13915.0
2022-09-14 11:40:00,203.74,204.03,203.68,203.75,7022.0,203.74,204.03,203.68,203.75,7022.0
2022-09-14 11:50:00,203.68,203.82,203.42,203.42,3475.0,203.68,203.82,203.42,203.42,3475.0
2022-09-14 12:00:00,203.44,204.0,203.26,203.62,10237.0,203.44,204.0,203.26,203.62,10237.0
2022-09-14 12:10:00,203.64,203.69,203.23,203.38,4570.0,203.64,203.69,203.23,203.38,4570.0
2022-09-14 12:20:00,203.34,203.63,203.17,203.17,2684.0,203.34,203.63,203.17,203.17,2684.0
2022-09-14 12:30:00,203.38,203.45,202.8,203.34,3080.0,203.38,203.45,202.8,203.34,3080.0
2022-09-14 12:40:00,203.54,203.73,203.06,203.16,108898.0,203.54,203.73,203.06,203.16,108898.0
2022-09-14 12:50:00,203.08,203.23,202.71,202.86,2625.0,203.08,203.23,202.71,202.86,2625.0
2022-09-14 13:00:00,202.95,202.97,202.43,202.68,3700.0,202.95,202.97,202.43,202.68,3700.0
2022-09-14 13:10:00,202.7,202.84,202.56,202.73,2200.0,202.7,202.84,202.56,202.73,2200.0
2022-09-14 13:20:00,202.76,203.07,202.62,203.0,4076.0,202.76,203.07,202.62,203.0,4076.0
2022-09-14 13:30:00,203.0,203.06,202.01,202.01,2847.0,203.0,203.06,202.01,202.01,2847.0
2022-09-14 13:40:00,202.16,202.46,201.64,201.64,9569.0,202.16,202.46,201.64,201.64,9569.0
2022-09-14 13:50:00,201.58,202.02,201.11,201.11,8309.0,201.58,202.02,201.11,201.11,8309.0
2022-09-14 14:00:00,201.15,201.34,200.89,201.1,11425.0,201.15,201.34,200.89,201.1,11425.0
2022-09-14 14:10:00,201.05,201.63,200.74,201.63,13606.0,201.05,201.63,200.74,201.63,13606.0
2022-09-14 14:20:00,201.62,202.37,201.61,202.37,5979.0,201.62,202.37,201.61,202.37,5979.0
2022-09-14 14:30:00,202.37,202.75,202.25,202.7,4770.0,202.37,202.75,202.25,202.7,4770.0
2022-09-14 14:40:00,202.5,202.74,202.29,202.46,6239.0,202.5,202.74,202.29,202.46,6239.0
2022-09-14 14:50:00,202.45,202.56,202.14,202.35,3400.0,202.45,202.56,202.14,202.35,3400.0
2022-09-14 15:00:00,202.31,202.7,202.14,202.7,5014.0,202.31,202.7,202.14,202.7,5014.0
2022-09-14 15:10:00,202.61,202.67,201.63,201.94,5122.0,202.61,202.67,201.63,201.94,5122.0
2022-09-14 15:20:00,201.95,202.51,201.94,202.27,5436.0,201.95,202.51,201.94,202.27,5436.0
2022-09-14 15:30:00,202.25,202.35,201.75,202.21,11710.0,202.25,202.35,201.75,202.21,11710.0
2022-09-14 15:40:00,202.23,202.97,202.13,202.86,10889.0,202.23,202.97,202.13,202.86,10889.0
2022-09-14 15:50:00,202.9,204.33,202.78,204.17,66722.0,202.9,204.33,202.78,204.17,66722.0
2022-09-15 09:30:00,203.32,203.48,202.64,202.95,11767.0,203.32,203.48,202.64,202.95,11767.0
2022-09-15 09:40:00,202.84,204.25,202.81,203.45,5152.0,202.84,204.25,202.81,203.45,5152.0
2022-09-15 09:50:00,203.7,204.31,203.27,204.31,8467.0,203.7,204.31,203.27,204.31,8467.0
2022-09-15 10:00:00,204.19,204.83,204.18,204.49,5774.0,204.19,204.83,204.18,204.49,5774.0
2022-09-15 10:10:00,204.61,205.25,204.47,205.18,7462.0,204.61,205.25,204.47,205.18,7462.0
2022-09-15 10:20:00,205.18,205.66,204.75,204.75,8700.0,205.18,205.66,204.75,204.75,8700.0
2022-09-15 10:30:00,204.29,205.39,204.29,205.14,5442.0,204.29,205.39,204.29,205.14,5442.0
2022-09-15 10:40:00,205.17,205.46,205.02,205.21,3622.0,205.17,205.46,205.02,205.21,3622.0
2022-09-15 10:50:00,205.26,205.84,205.0,205.7,14958.0,205.26,205.84,205.0,205.7,14958.0
2022-09-15 11:00:00,205.76,206.38,205.32,205.45,5342.0,205.76,206.38,205.32,205.45,5342.0
2022-09-15 11:10:00,205.47,205.48,204.59,204.7,6652.0,205.47,205.48,204.59,204.7,6652.0
2022-09-15 11:20:00,204.69,205.27,204.54,205.2,5172.0,204.69,205.27,204.54,205.2,5172.0
2022-09-15 11:30:00,205.23,205.35,205.0,205.0,3210.0,205.23,205.35,205.0,205.0,3210.0
2022-09-15 11:40:00,205.1,205.4,205.02,205.11,2796.0,205.1,205.4,205.02,205.11,2796.0
2022-09-15 11:50:00,204.98,205.78,204.79,205.72,8866.0,204.98,205.78,204.79,205.72,8866.0
2022-09-15 12:00:00,205.67,205.68,205.06,205.06,2547.0,205.67,205.68,205.06,205.06,2547.0
2022-09-15 12:10:00,205.0,206.11,204.92,206.06,22035.0,205.0,206.11,204.92,206.06,22035.0
2022-09-15 12:20:00,206.25,206.82,206.14,206.49,3005.0,206.25,206.82,206.14,206.49,3005.0
2022-09-15 12:30:00,206.61,207.64,206.61,207.46,7580.0,206.61,207.64,206.61,207.46,7580.0
2022-09-15 12:40:00,207.35,207.57,207.17,207.38,6060.0,207.35,207.57,207.17,207.38,6060.0
2022-09-15 12:50:00,207.4,207.96,207.4,207.85,6941.0,207.4,207.96,207.4,207.85,6941.0
2022-09-15 13:00:00,207.93,208.71,207.93,208.2,6233.0,207.93,208.71,207.93,208.2,6233.0
2022-09-15 13:10:00,208.04,208.33,207.74,207.95,14710.0,208.04,208.33,207.74,207.95,14710.0
2022-09-15 13:20:00,207.9,207.91,207.26,207.45,21864.0,207.9,207.91,207.26,207.45,21864.0
2022-09-15 13:30:00,207.49,207.49,207.02,207.26,6827.0,207.49,207.49,207.02,207.26,6827.0
2022-09-15 13:40:00,207.25,207.25,207.08,207.19,3597.0,207.25,207.25,207.08,207.19,3597.0
2022-09-15 13:50:00,207.13,207.62,206.87,207.61,10733.0,207.13,207.62,206.87,207.61,10733.0
2022-09-15 14:00:00,207.54,207.54,206.82,207.06,9462.0,207.54,207.54,206.82,207.06,9462.0
2022-09-15 14:10:00,206.95,207.4,206.94,207.4,3616.0,206.95,207.4,206.94,207.4,3616.0
2022-09-15 14:20:00,207.37,207.37,206.92,207.22,3928.0,207.37,207.37,206.92,207.22,3928.0
2022-09-15 14:30:00,207.15,207.37,206.94,207.24,6571.0,207.15,207.37,206.94,207.24,6571.0
2022-09-15 14:40:00,207.28,207.28,206.5,206.5,6499.0,207.28,207.28,206.5,206.5,6499.0
2022-09-15 14:50:00,206.51,207.05,206.37,206.98,6128.0,206.51,207.05,206.37,206.98,6128.0
2022-09-15 15:00:00,207.06,207.16,206.5,206.51,9042.0,207.06,207.16,206.5,206.51,9042.0
2022-09-15 15:10:00,206.47,206.51,205.27,205.28,8680.0,206.47,206.51,205.27,205.28,8680.0
2022-09-15 15:20:00,205.37,205.69,205.07,205.29,7438.0,205.37,205.69,205.07,205.29,7438.0
2022-09-15 15:30:00,205.29,205.45,205.12,205.32,8674.0,205.29,205.45,205.12,205.32,8674.0
2022-09-15 15:40:00,205.35,205.89,205.13,205.63,16233.0,205.35,205.89,205.13,205.63,16233.0
2022-09-15 15:50:00,205.72,206.76,205.41,206.72,104158.0,205.72,206.76,205.41,206.72,104158.0
2022-09-16 09:30:00,206.54,206.65,205.09,206.52,165631.0,206.54,206.65,205.09,206.52,165631.0
2022-09-16 09:40:00,206.59,207.6,205.91,207.35,18410.0,206.59,207.6,205.91,207.35,18410.0
2022-09-16 09:50:00,207.5,207.81,205.81,205.91,22424.0,207.5,207.81,205.81,205.91,22424.0
2022-09-16 10:00:00,206.0,206.13,205.18,205.93,18861.0,206.0,206.13,205.18,205.93,18861.0
2022-09-16 10:10:00,206.08,207.41,206.08,206.52,5604.0,206.08,207.41,206.08,206.52,5604.0
2022-09-16 10:20:00,206.5,206.62,205.83,205.97,4332.0,206.5,206.62,205.83,205.97,4332.0
2022-09-16 10:30:00,206.13,206.33,205.54,205.78,7574.0,206.13,206.33,205.54,205.78,7574.0
2022-09-16 10:40:00,205.72,205.97,205.42,205.6,13446.0,205.72,205.97,205.42,205.6,13446.0
2022-09-16 10:50:00,205.48,205.93,205.18,205.21,5840.0,205.48,205.93,205.18,205.21,5840.0
2022-09-16 11:00:00,205.22,206.14,205.21,205.92,6065.0,205.22,206.14,205.21,205.92,6065.0
2022-09-16 11:10:00,205.96,206.12,205.55,206.0,7653.0,205.96,206.12,205.55,206.0,7653.0
2022-09-16 11:20:00,205.66,205.74,205.16,205.4,11370.0,205.66,205.74,205.16,205.4,11370.0
2022-09-16 11:30:00,205.22,205.57,205.13,205.13,5328.0,205.22,205.57,205.13,205.13,5328.0
2022-09-16 11:40:00,205.12,205.29,204.85,204.92,5420.0,205.12,205.29,204.85,204.92,5420.0
2022-09-16 11:50:00,204.97,205.5,204.94,205.5,5321.0,204.97,205.5,204.94,205.5,5321.0
2022-09-16 12:00:00,205.37,205.44,204.81,204.82,3716.0,205.37,205.44,204.81,204.82,3716.0
2022-09-16 12:10:00,204.9,205.22,204.68,204.83,5963.0,204.9,205.22,204.68,204.83,5963.0
2022-09-16 12:20:00,204.95,204.97,204.23,204.38,8057.0,204.95,204.97,204.23,204.38,8057.0
2022-09-16 12:30:00,204.49,205.03,204.48,204.94,2801.0,204.49,205.03,204.48,204.94,2801.0
2022-09-16 12:40:00,205.0,205.55,205.0,205.51,4457.0,205.0,205.55,205.0,205.51,4457.0
2022-09-16 12:50:00,205.53,205.78,205.1,205.52,10053.0,205.53,205.78,205.1,205.52,10053.0
2022-09-16 13:00:00,205.48,205.65,204.98,205.08,3979.0,205.48,205.65,204.98,205.08,3979.0
2022-09-16 13:10:00,205.25,205.51,205.12,205.43,6840.0,205.25,205.51,205.12,205.43,6840.0
2022-09-16 13:20:00,205.32,206.17,205.32,206.16,5383.0,205.32,206.17,205.32,206.16,5383.0
2022-09-16 13:30:00,206.27,206.57,206.11,206.27,4441.0,206.27,206.57,206.11,206.27,4441.0
2022-09-16 13:40:00,206.18,206.41,206.1,206.16,38053.0,206.18,206.41,206.1,206.16,38053.0
2022-09-16 13:50:00,206.14,206.29,206.0,206.0,20894.0,206.14,206.29,206.0,206.0,20894.0
2022-09-16 14:00:00,205.91,205.91,205.6,205.77,4137.0,205.91,205.91,205.6,205.77,4137.0
2022-09-16 14:10:00,205.82,205.94,205.5,205.5,9056.0,205.82,205.94,205.5,205.5,9056.0
2022-09-16 14:20:00,205.66,206.11,205.6,205.97,5207.0,205.66,206.11,205.6,205.97,5207.0
2022-09-16 14:30:00,205.82,206.09,205.73,205.73,3259.0,205.82,206.09,205.73,205.73,3259.0
2022-09-16 14:40:00,205.55,206.03,205.34,205.82,5888.0,205.55,206.03,205.34,205.82,5888.0
2022-09-16 14:50:00,205.67,206.14,205.52,205.63,4948.0,205.67,206.14,205.52,205.63,4948.0
2022-09-16 15:00:00,205.61,206.07,205.59,205.97,5853.0,205.61,206.07,205.59,205.97,5853.0
2022-09-16 15:10:00,205.91,205.91,205.5,205.52,11396.0,205.91,205.91,205.5,205.52,11396.0
2022-09-16 15:20:00,205.63,206.18,205.57,206.08,6425.0,205.63,206.18,205.57,206.08,6425.0
2022-09-16 15:30:00,206.09,207.46,205.88,207.46,22006.0,206.09,207.46,205.88,207.46,22006.0
2022-09-16 15:40:00,207.49,207.93,207.22,207.93,32505.0,207.49,207.93,207.22,207.93,32505.0
2022-09-16 15:50:00,207.88,209.19,207.45,208.28,117848.0,207.88,209.19,207.45,208.28,117848.0
2022-09-19 09:30:00,206.88,207.86,206.78,207.46,40473.0,206.88,207.86,206.78,207.46,40473.0
2022-09-19 09:40:00,207.6,207.96,205.82,206.05,13072.0,207.6,207.96,205.82,206.05,13072.0
2022-09-19 09:50:00,206.3,206.63,205.61,205.91,6880.0,206.3,206.63,205.61,205.91,6880.0
2022-09-19 10:00:00,205.9,206.22,205.53,206.12,12029.0,205.9,206.22,205.53,206.12,12029.0
2022-09-19 10:10:00,206.13,206.69,205.92,206.06,4753.0,206.13,206.69,205.92,206.06,4753.0
2022-09-19 10:20:00,206.17,207.08,205.95,206.87,9239.0,206.17,207.08,205.95,206.87,9239.0
2022-09-19 10:30:00,206.88,208.0,206.8,208.0,4853.0,206.88,208.0,206.8,208.0,4853.0
2022-09-19 10:40:00,208.08,208.94,207.91,208.22,10260.0,208.08,208.94,207.91,208.22,10260.0
2022-09-19 10:50:00,208.3,208.3,207.46,207.58,4146.0,208.3,208.3,207.46,207.58,4146.0
2022-09-19 11:00:00,207.59,208.12,207.52,207.77,3919.0,207.59,208.12,207.52,207.77,3919.0
2022-09-19 11:10:00,207.84,208.08,207.5,207.81,3799.0,207.84,208.08,207.5,207.81,3799.0
2022-09-19 11:20:00,207.67,207.76,207.1,207.3,3653.0,207.67,207.76,207.1,207.3,3653.0
2022-09-19 11:30:00,207.21,207.44,206.93,206.96,10592.0,207.21,207.44,206.93,206.96,10592.0
2022-09-19 11:40:00,207.04,207.95,207.04,207.87,3670.0,207.04,207.95,207.04,207.87,3670.0
2022-09-19 11:50:00,207.71,208.0,207.7,207.82,3200.0,207.71,208.0,207.7,207.82,3200.0
2022-09-19 12:00:00,207.92,208.29,207.6,208.26,4390.0,207.92,208.29,207.6,208.26,4390.0
2022-09-19 12:10:00,208.2,208.8,208.02,208.63,5384.0,208.2,208.8,208.02,208.63,5384.0
2022-09-19 12:20:00,208.6,209.03,208.42,208.42,6327.0,208.6,209.03,208.42,208.42,6327.0
2022-09-19 12:30:00,208.41,209.01,208.38,208.92,17552.0,208.41,209.01,208.38,208.92,17552.0
2022-09-19 12:40:00,208.75,209.11,208.74,208.88,2595.0,208.75,209.11,208.74,208.88,2595.0
2022-09-19 12:50:00,208.84,209.46,208.84,209.34,2300.0,208.84,209.46,208.84,209.34,2300.0
2022-09-19 13:00:00,209.31,209.68,209.31,209.55,3700.0,209.31,209.68,209.31,209.55,3700.0
2022-09-19 13:10:00,209.47,209.49,208.86,208.94,4719.0,209.47,209.49,208.86,208.94,4719.0
2022-09-19 13:20:00,208.94,209.4,208.94,209.37,5629.0,208.94,209.4,208.94,209.37,5629.0
2022-09-19 13:30:00,209.43,209.65,209.43,209.56,10415.0,209.43,209.65,209.43,209.56,10415.0
2022-09-19 13:40:00,209.57,209.86,209.57,209.84,3367.0,209.57,209.86,209.57,209.84,3367.0
2022-09-19 13:50:00,209.82,210.18,209.72,209.95,6638.0,209.82,210.18,209.72,209.95,6638.0
2022-09-19 14:00:00,209.99,210.16,209.65,209.93,7152.0,209.99,210.16,209.65,209.93,7152.0
2022-09-19 14:10:00,209.9,209.9,209.35,209.56,4321.0,209.9,209.9,209.35,209.56,4321.0
2022-09-19 14:20:00,209.37,209.58,209.16,209.58,2143.0,209.37,209.58,209.16,209.58,2143.0
2022-09-19 14:30:00,209.67,210.02,209.38,209.97,11122.0,209.67,210.02,209.38,209.97,11122.0
2022-09-19 14:40:00,210.08,210.08,209.34,209.34,12909.0,210.08,210.08,209.34,209.34,12909.0
2022-09-19 14:50:00,209.34,209.45,208.7,208.93,8599.0,209.34,209.45,208.7,208.93,8599.0
2022-09-19 15:00:00,208.97,209.67,208.97,209.08,9469.0,208.97,209.67,208.97,209.08,9469.0
2022-09-19 15:10:00,208.88,209.48,208.82,208.89,15208.0,208.88,209.48,208.82,208.89,15208.0
2022-09-19 15:20:00,208.96,209.11,208.78,208.97,4427.0,208.96,209.11,208.78,208.97,4427.0
2022-09-19 15:30:00,209.01,209.28,208.91,209.2,9149.0,209.01,209.28,208.91,209.2,9149.0
2022-09-19 15:40:00,209.24,209.41,208.87,209.05,13244.0,209.24,209.41,208.87,209.05,13244.0
2022-09-19 15:50:00,209.09,209.45,208.83,209.27,66514.0,209.09,209.45,208.83,209.27,66514.0
2022-09-20 09:30:00,207.85,207.95,205.81,205.81,11466.0,207.85,207.95,205.81,205.81,11466.0
2022-09-20 09:40:00,205.93,206.92,204.46,205.81,10759.0,205.93,206.92,204.46,205.81,10759.0
2022-09-20 09:50:00,204.52,205.05,204.3,204.54,5114.0,204.52,205.05,204.3,204.54,5114.0
2022-09-20 10:00:00,204.4,204.65,203.55,203.69,3932.0,204.4,204.65,203.55,203.69,3932.0
2022-09-20 10:10:00,203.71,203.71,202.79,203.33,6498.0,203.71,203.71,202.79,203.33,6498.0
2022-09-20 10:20:00,203.29,203.92,203.18,203.92,1900.0,203.29,203.92,203.18,203.92,1900.0
2022-09-20 10:30:00,203.88,204.02,203.11,203.11,52100.0,203.88,204.02,203.11,203.11,52100.0
2022-09-20 10:40:00,203.0,203.78,203.0,203.78,4800.0,203.0,203.78,203.0,203.78,4800.0
2022-09-20 10:50:00,203.79,204.77,203.79,203.94,3724.0,203.79,204.77,203.79,203.94,3724.0
2022-09-20 11:00:00,204.11,204.68,203.9,204.68,5221.0,204.11,204.68,203.9,204.68,5221.0
2022-09-20 11:10:00,204.57,204.61,204.27,204.6,4063.0,204.57,204.61,204.27,204.6,4063.0
2022-09-20 11:20:00,204.47,204.82,204.44,204.62,5742.0,204.47,204.82,204.44,204.62,5742.0
2022-09-20 11:30:00,204.67,205.87,204.66,205.87,7450.0,204.67,205.87,204.66,205.87,7450.0
2022-09-20 11:40:00,205.74,205.97,205.63,205.84,3882.0,205.74,205.97,205.63,205.84,3882.0
2022-09-20 11:50:00,205.71,206.16,205.44,205.95,6201.0,205.71,206.16,205.44,205.95,6201.0
2022-09-20 12:00:00,205.9,206.46,205.9,206.29,7010.0,205.9,206.46,205.9,206.29,7010.0
2022-09-20 12:10:00,206.3,206.32,205.92,206.26,3300.0,206.3,206.32,205.92,206.26,3300.0
2022-09-20 12:20:00,206.04,206.1,205.18,205.23,2800.0,206.04,206.1,205.18,205.23,2800.0
2022-09-20 12:30:00,204.96,204.96,204.36,204.38,4700.0,204.96,204.96,204.36,204.38,4700.0
2022-09-20 12:40:00,204.22,204.51,203.87,204.5,18405.0,204.22,204.51,203.87,204.5,18405.0
2022-09-20 12:50:00,204.5,205.12,204.5,204.89,4681.0,204.5,205.12,204.5,204.89,4681.0
2022-09-20 13:00:00,204.78,204.78,204.21,204.43,3500.0,204.78,204.78,204.21,204.43,3500.0
2022-09-20 13:10:00,204.28,204.28,203.71,203.71,2100.0,204.28,204.28,203.71,203.71,2100.0
2022-09-20 13:20:00,203.77,203.92,203.53,203.53,5521.0,203.77,203.92,203.53,203.53,5521.0
2022-09-20 13:30:00,203.45,204.02,203.34,203.89,8012.0,203.45,204.02,203.34,203.89,8012.0
2022-09-20 13:40:00,203.89,204.1,203.76,203.8,4151.0,203.89,204.1,203.76,203.8,4151.0
2022-09-20 13:50:00,203.82,203.93,202.69,202.69,7076.0,203.82,203.93,202.69,202.69,7076.0
2022-09-20 14:00:00,202.82,203.25,202.65,202.88,6016.0,202.82,203.25,202.65,202.88,6016.0
2022-09-20 14:10:00,202.88,203.22,202.87,203.19,2700.0,202.88,203.22,202.87,203.19,2700.0
2022-09-20 14:20:00,203.2,203.92,203.18,203.83,7800.0,203.2,203.92,203.18,203.83,7800.0
2022-09-20 14:30:00,203.54,203.82,202.7,202.7,13619.0,203.54,203.82,202.7,202.7,13619.0
2022-09-20 14:40:00,202.9,203.53,202.67,203.44,3519.0,202.9,203.53,202.67,203.44,3519.0
2022-09-20 14:50:00,203.5,203.65,203.13,203.52,5142.0,203.5,203.65,203.13,203.52,5142.0
2022-09-20 15:00:00,203.54,204.05,203.31,203.31,3836.0,203.54,204.05,203.31,203.31,3836.0
2022-09-20 15:10:00,203.49,203.99,203.45,203.89,4106.0,203.49,203.99,203.45,203.89,4106.0
2022-09-20 15:20:00,203.98,204.58,203.89,204.57,9252.0,203.98,204.58,203.89,204.57,9252.0
2022-09-20 15:30:00,204.61,205.01,204.19,204.97,11435.0,204.61,205.01,204.19,204.97,11435.0
2022-09-20 15:40:00,204.91,205.4,204.68,205.16,15193.0,204.91,205.4,204.68,205.16,15193.0
2022-09-20 15:50:00,205.1,205.1,204.14,204.29,80177.0,205.1,205.1,204.14,204.29,80177.0
2022-09-21 09:30:00,205.52,205.81,204.63,205.41,12017.0,205.52,205.81,204.63,205.41,12017.0
2022-09-21 09:40:00,205.52,205.68,204.74,205.68,6595.0,205.52,205.68,204.74,205.68,6595.0
2022-09-21 09:50:00,205.57,205.76,205.0,205.19,8879.0,205.57,205.76,205.0,205.19,8879.0
2022-09-21 10:00:00,205.45,207.28,205.24,207.16,8180.0,205.45,207.28,205.24,207.16,8180.0
2022-09-21 10:10:00,206.92,207.13,206.6,206.73,1900.0,206.92,207.13,206.6,206.73,1900.0
2022-09-21 10:20:00,206.59,206.84,206.19,206.6,2283.0,206.59,206.84,206.19,206.6,2283.0
2022-09-21 10:30:00,206.7,206.7,205.84,206.03,1298.0,206.7,206.7,205.84,206.03,1298.0
2022-09-21 10:40:00,205.95,206.13,205.5,205.87,1700.0,205.95,206.13,205.5,205.87,1700.0
2022-09-21 10:50:00,206.04,206.46,205.67,205.81,6103.0,206.04,206.46,205.67,205.81,6103.0
2022-09-21 11:00:00,206.0,206.2,205.92,206.13,4344.0,206.0,206.2,205.92,206.13,4344.0
2022-09-21 11:10:00,206.19,206.29,205.92,206.09,4282.0,206.19,206.29,205.92,206.09,4282.0
2022-09-21 11:20:00,206.03,206.2,205.76,205.96,4510.0,206.03,206.2,205.76,205.96,4510.0
2022-09-21 11:30:00,205.99,206.2,205.61,206.2,4418.0,205.99,206.2,205.61,206.2,4418.0
2022-09-21 11:40:00,206.13,206.31,206.1,206.13,1200.0,206.13,206.31,206.1,206.13,1200.0
2022-09-21 11:50:00,206.17,206.29,205.98,206.21,3048.0,206.17,206.29,205.98,206.21,3048.0
2022-09-21 12:00:00,206.12,206.12,205.65,205.66,4145.0,206.12,206.12,205.65,205.66,4145.0
2022-09-21 12:10:00,205.67,205.67,205.12,205.2,3900.0,205.67,205.67,205.12,205.2,3900.0
2022-09-21 12:20:00,205.1,205.12,204.73,205.1,4014.0,205.1,205.12,204.73,205.1,4014.0
2022-09-21 12:30:00,205.17,205.34,205.17,205.23,938.0,205.17,205.34,205.17,205.23,938.0
2022-09-21 12:40:00,205.15,205.22,204.75,204.87,2399.0,205.15,205.22,204.75,204.87,2399.0
2022-09-21 12:50:00,204.95,204.99,204.65,204.89,2150.0,204.95,204.99,204.65,204.89,2150.0
2022-09-21 13:00:00,204.93,204.93,204.6,204.68,2239.0,204.93,204.93,204.6,204.68,2239.0
2022-09-21 13:10:00,204.63,209.25,204.63,205.4,209653.0,204.63,209.25,204.63,205.4,209653.0
2022-09-21 13:20:00,205.37,206.2,204.73,204.98,43481.0,205.37,206.2,204.73,204.98,43481.0
2022-09-21 13:30:00,205.12,205.36,204.47,205.21,25418.0,205.12,205.36,204.47,205.21,25418.0
2022-09-21 13:40:00,205.26,205.82,205.15,205.15,18097.0,205.26,205.82,205.15,205.15,18097.0
2022-09-21 13:50:00,205.16,206.38,204.89,206.38,15678.0,205.16,206.38,204.89,206.38,15678.0
2022-09-21 14:00:00,206.38,206.38,202.54,203.18,17292.0,206.38,206.38,202.54,203.18,17292.0
2022-09-21 14:10:00,203.2,203.34,202.06,202.73,4727.0,203.2,203.34,202.06,202.73,4727.0
2022-09-21 14:20:00,202.72,203.52,202.71,202.94,3077.0,202.72,203.52,202.71,202.94,3077.0
2022-09-21 14:30:00,202.81,204.69,202.44,203.94,14725.0,202.81,204.69,202.44,203.94,14725.0
2022-09-21 14:40:00,204.05,206.8,203.55,204.82,8795.0,204.05,206.8,203.55,204.82,8795.0
2022-09-21 14:50:00,204.82,205.55,204.49,205.09,9896.0,204.82,205.55,204.49,205.09,9896.0
2022-09-21 15:00:00,205.24,205.42,204.28,204.28,11775.0,205.24,205.42,204.28,204.28,11775.0
2022-09-21 15:10:00,204.0,204.62,202.8,203.99,7597.0,204.0,204.62,202.8,203.99,7597.0
2022-09-21 15:20:00,203.69,203.69,202.06,202.06,12265.0,203.69,203.69,202.06,202.06,12265.0
2022-09-21 15:30:00,202.0,202.35,201.12,201.14,15357.0,202.0,202.35,201.12,201.14,15357.0
2022-09-21 15:40:00,201.11,201.12,199.29,199.64,26656.0,201.11,201.12,199.29,199.64,26656.0
2022-09-21 15:50:00,199.59,200.26,199.33,199.34,43885.0,199.59,200.26,199.33,199.34,43885.0
2022-09-22 09:30:00,197.83,197.93,195.86,195.86,22002.0,197.83,197.93,195.86,195.86,22002.0
2022-09-22 09:40:00,195.92,197.45,195.58,196.74,9984.0,195.92,197.45,195.58,196.74,9984.0
2022-09-22 09:50:00,196.64,198.0,196.64,197.57,7970.0,196.64,198.0,196.64,197.57,7970.0
2022-09-22 10:00:00,197.59,197.75,196.8,197.39,13695.0,197.59,197.75,196.8,197.39,13695.0
2022-09-22 10:10:00,197.41,197.68,196.79,196.8,7163.0,197.41,197.68,196.79,196.8,7163.0
2022-09-22 10:20:00,196.86,197.58,196.86,197.46,6907.0,196.86,197.58,196.86,197.46,6907.0
2022-09-22 10:30:00,197.54,198.07,197.2,197.83,30788.0,197.54,198.07,197.2,197.83,30788.0
2022-09-22 10:40:00,197.88,198.17,197.5,198.17,4699.0,197.88,198.17,197.5,198.17,4699.0
2022-09-22 10:50:00,198.28,198.95,198.23,198.8,10173.0,198.28,198.95,198.23,198.8,10173.0
2022-09-22 11:00:00,198.9,199.78,198.8,199.72,8617.0,198.9,199.78,198.8,199.72,8617.0
2022-09-22 11:10:00,199.72,199.72,199.05,199.47,4866.0,199.72,199.72,199.05,199.47,4866.0
2022-09-22 11:20:00,199.41,199.66,199.04,199.58,5191.0,199.41,199.66,199.04,199.58,5191.0
2022-09-22 11:30:00,199.71,199.9,199.22,199.78,12137.0,199.71,199.9,199.22,199.78,12137.0
2022-09-22 11:40:00,199.75,200.41,199.65,200.27,3756.0,199.75,200.41,199.65,200.27,3756.0
2022-09-22 11:50:00,200.31,200.58,200.04,200.13,2905.0,200.31,200.58,200.04,200.13,2905.0
2022-09-22 12:00:00,200.25,200.26,199.45,199.79,8214.0,200.25,200.26,199.45,199.79,8214.0
2022-09-22 12:10:00,199.81,200.01,199.18,199.54,4947.0,199.81,200.01,199.18,199.54,4947.0
2022-09-22 12:20:00,199.53,200.75,199.52,199.85,11017.0,199.53,200.75,199.52,199.85,11017.0
2022-09-22 12:30:00,199.79,200.33,199.7,200.19,3274.0,199.79,200.33,199.7,200.19,3274.0
2022-09-22 12:40:00,200.2,201.0,200.13,200.7,5933.0,200.2,201.0,200.13,200.7,5933.0
2022-09-22 12:50:00,200.67,201.07,200.4,200.41,5500.0,200.67,201.07,200.4,200.41,5500.0
2022-09-22 13:00:00,200.34,200.79,200.34,200.55,3742.0,200.34,200.79,200.34,200.55,3742.0
2022-09-22 13:10:00,200.59,200.59,200.0,200.18,2300.0,200.59,200.59,200.0,200.18,2300.0
2022-09-22 13:20:00,200.19,200.31,200.07,200.18,2865.0,200.19,200.31,200.07,200.18,2865.0
2022-09-22 13:30:00,200.2,200.21,199.78,199.83,1900.0,200.2,200.21,199.78,199.83,1900.0
2022-09-22 13:40:00,199.81,200.41,199.8,200.3,4071.0,199.81,200.41,199.8,200.3,4071.0
2022-09-22 13:50:00,200.19,200.82,200.19,200.68,1650.0,200.19,200.82,200.19,200.68,1650.0
2022-09-22 14:00:00,200.65,200.65,200.11,200.11,1998.0,200.65,200.65,200.11,200.11,1998.0
2022-09-22 14:10:00,200.2,200.2,199.8,200.02,3356.0,200.2,200.2,199.8,200.02,3356.0
2022-09-22 14:20:00,200.02,200.06,199.6,200.0,7424.0,200.02,200.06,199.6,200.0,7424.0
2022-09-22 14:30:00,199.83,200.13,199.64,200.13,4600.0,199.83,200.13,199.64,200.13,4600.0
2022-09-22 14:40:00,200.03,200.34,199.93,200.34,3293.0,200.03,200.34,199.93,200.34,3293.0
2022-09-22 14:50:00,200.5,201.55,200.5,201.21,9303.0,200.5,201.55,200.5,201.21,9303.0
2022-09-22 15:00:00,201.21,201.6,200.87,200.97,17300.0,201.21,201.6,200.87,200.97,17300.0
2022-09-22 15:10:00,201.23,201.51,200.99,201.06,4074.0,201.23,201.51,200.99,201.06,4074.0
2022-09-22 15:20:00,201.0,201.25,200.55,201.25,6671.0,201.0,201.25,200.55,201.25,6671.0
2022-09-22 15:30:00,201.35,201.59,200.92,200.95,6947.0,201.35,201.59,200.92,200.95,6947.0
2022-09-22 15:40:00,200.91,201.68,200.9,201.55,9617.0,200.91,201.68,200.9,201.55,9617.0
2022-09-22 15:50:00,201.5,201.51,200.58,200.58,54466.0,201.5,201.51,200.58,200.58,54466.0
2022-09-23 09:30:00,200.03,200.62,197.91,199.03,25185.0,200.03,200.62,197.91,199.03,25185.0
2022-09-23 09:40:00,199.02,199.91,198.96,199.02,65426.0,199.02,199.91,198.96,199.02,65426.0
2022-09-23 09:50:00,199.02,199.1,197.62,198.19,35211.0,199.02,199.1,197.62,198.19,35211.0
2022-09-23 10:00:00,198.14,198.43,197.88,198.05,8409.0,198.14,198.43,197.88,198.05,8409.0
2022-09-23 10:10:00,197.97,198.44,197.78,198.04,6864.0,197.97,198.44,197.78,198.04,6864.0
2022-09-23 10:20:00,197.83,198.33,197.59,198.28,11664.0,197.83,198.33,197.59,198.28,11664.0
2022-09-23 10:30:00,198.0,198.73,197.97,198.46,5490.0,198.0,198.73,197.97,198.46,5490.0
2022-09-23 10:40:00,198.31,198.41,197.91,198.03,3902.0,198.31,198.41,197.91,198.03,3902.0
2022-09-23 10:50:00,197.97,198.06,197.48,197.49,7394.0,197.97,198.06,197.48,197.49,7394.0
2022-09-23 11:00:00,197.53,197.73,197.31,197.56,5530.0,197.53,197.73,197.31,197.56,5530.0
2022-09-23 11:10:00,197.67,197.75,197.15,197.54,8783.0,197.67,197.75,197.15,197.54,8783.0
2022-09-23 11:20:00,197.59,197.89,196.94,196.94,6655.0,197.59,197.89,196.94,196.94,6655.0
2022-09-23 11:30:00,196.94,197.01,196.26,196.41,12042.0,196.94,197.01,196.26,196.41,12042.0
2022-09-23 11:40:00,196.41,196.7,195.86,195.91,14971.0,196.41,196.7,195.86,195.91,14971.0
2022-09-23 11:50:00,196.0,196.21,195.71,196.18,11238.0,196.0,196.21,195.71,196.18,11238.0
2022-09-23 12:00:00,196.21,196.22,195.28,195.3,6951.0,196.21,196.22,195.28,195.3,6951.0
2022-09-23 12:10:00,195.17,195.31,194.8,195.16,8345.0,195.17,195.31,194.8,195.16,8345.0
2022-09-23 12:20:00,195.17,195.26,194.71,194.76,8090.0,195.17,195.26,194.71,194.76,8090.0
2022-09-23 12:30:00,194.76,195.11,194.47,194.97,19082.0,194.76,195.11,194.47,194.97,19082.0
2022-09-23 12:40:00,195.16,196.15,195.02,195.75,29845.0,195.16,196.15,195.02,195.75,29845.0
2022-09-23 12:50:00,195.84,196.42,195.77,196.29,3697.0,195.84,196.42,195.77,196.29,3697.0
2022-09-23 13:00:00,196.3,196.86,196.25,196.65,3100.0,196.3,196.86,196.25,196.65,3100.0
2022-09-23 13:10:00,196.92,196.92,196.54,196.62,4631.0,196.92,196.92,196.54,196.62,4631.0
2022-09-23 13:20:00,196.6,196.6,195.94,195.94,2100.0,196.6,196.6,195.94,195.94,2100.0
2022-09-23 13:30:00,195.93,196.23,195.81,195.92,6610.0,195.93,196.23,195.81,195.92,6610.0
2022-09-23 13:40:00,195.92,196.29,195.63,195.96,15027.0,195.92,196.29,195.63,195.96,15027.0
2022-09-23 13:50:00,195.92,196.56,195.81,196.36,29967.0,195.92,196.56,195.81,196.36,29967.0
2022-09-23 14:00:00,196.27,196.42,195.82,195.9,5649.0,196.27,196.42,195.82,195.9,5649.0
2022-09-23 14:10:00,195.9,195.9,195.04,195.08,4521.0,195.9,195.9,195.04,195.08,4521.0
2022-09-23 14:20:00,195.11,195.61,194.93,195.44,8203.0,195.11,195.61,194.93,195.44,8203.0
2022-09-23 14:30:00,195.49,195.57,195.12,195.45,6160.0,195.49,195.57,195.12,195.45,6160.0
2022-09-23 14:40:00,195.5,196.05,195.18,195.18,9612.0,195.5,196.05,195.18,195.18,9612.0
2022-09-23 14:50:00,195.24,195.38,194.45,194.55,6932.0,195.24,195.38,194.45,194.55,6932.0
2022-09-23 15:00:00,194.55,196.01,194.46,195.61,26485.0,194.55,196.01,194.46,195.61,26485.0
2022-09-23 15:10:00,195.65,196.31,195.64,195.89,10415.0,195.65,196.31,195.64,195.89,10415.0
2022-09-23 15:20:00,195.86,196.21,195.69,196.21,8242.0,195.86,196.21,195.69,196.21,8242.0
2022-09-23 15:30:00,196.68,197.42,196.52,197.42,12087.0,196.68,197.42,196.52,197.42,12087.0
2022-09-23 15:40:00,197.41,198.18,196.9,197.77,26643.0,197.41,198.18,196.9,197.77,26643.0
2022-09-23 15:50:00,197.77,197.99,197.25,197.79,79307.0,197.77,197.99,197.25,197.79,79307.0
2022-09-26 09:30:00,197.34,199.69,197.15,199.34,22589.0,197.34,199.69,197.15,199.34,22589.0
2022-09-26 09:40:00,198.78,199.46,198.12,198.76,13320.0,198.78,199.46,198.12,198.76,13320.0
2022-09-26 09:50:00,198.85,199.22,198.28,198.63,9072.0,198.85,199.22,198.28,198.63,9072.0
2022-09-26 10:00:00,198.63,199.61,198.52,198.68,10463.0,198.63,199.61,198.52,198.68,10463.0
2022-09-26 10:10:00,198.74,199.62,197.94,199.58,11293.0,198.74,199.62,197.94,199.58,11293.0
2022-09-26 10:20:00,199.68,199.81,198.89,199.24,13023.0,199.68,199.81,198.89,199.24,13023.0
2022-09-26 10:30:00,198.91,198.94,198.48,198.58,3895.0,198.91,198.94,198.48,198.58,3895.0
2022-09-26 10:40:00,198.65,198.83,197.81,197.9,6713.0,198.65,198.83,197.81,197.9,6713.0
2022-09-26 10:50:00,198.08,198.36,197.82,198.33,3756.0,198.08,198.36,197.82,198.33,3756.0
2022-09-26 11:00:00,198.65,198.76,197.58,197.58,6808.0,198.65,198.76,197.58,197.58,6808.0
2022-09-26 11:10:00,197.47,197.57,197.06,197.35,11861.0,197.47,197.57,197.06,197.35,11861.0
2022-09-26 11:20:00,197.43,197.55,196.67,196.72,7241.0,197.43,197.55,196.67,196.72,7241.0
2022-09-26 11:30:00,196.69,196.83,195.43,195.69,15537.0,196.69,196.83,195.43,195.69,15537.0
2022-09-26 11:40:00,195.67,196.06,195.02,195.34,9991.0,195.67,196.06,195.02,195.34,9991.0
2022-09-26 11:50:00,195.16,195.2,194.65,195.06,7985.0,195.16,195.2,194.65,195.06,7985.0
2022-09-26 12:00:00,195.16,195.16,194.63,195.09,7564.0,195.16,195.16,194.63,195.09,7564.0
2022-09-26 12:10:00,194.99,195.49,194.99,195.17,4216.0,194.99,195.49,194.99,195.17,4216.0
2022-09-26 12:20:00,195.0,195.53,194.85,195.53,7672.0,195.0,195.53,194.85,195.53,7672.0
2022-09-26 12:30:00,195.54,195.54,195.0,195.16,12204.0,195.54,195.54,195.0,195.16,12204.0
2022-09-26 12:40:00,195.26,195.57,195.06,195.31,11888.0,195.26,195.57,195.06,195.31,11888.0
2022-09-26 12:50:00,195.5,195.92,195.49,195.62,6836.0,195.5,195.92,195.49,195.62,6836.0
2022-09-26 13:00:00,195.5,195.52,195.11,195.32,3900.0,195.5,195.52,195.11,195.32,3900.0
2022-09-26 13:10:00,195.26,195.29,195.03,195.25,9487.0,195.26,195.29,195.03,195.25,9487.0
2022-09-26 13:20:00,195.31,195.44,195.09,195.36,6020.0,195.31,195.44,195.09,195.36,6020.0
2022-09-26 13:30:00,195.47,195.88,195.42,195.75,6930.0,195.47,195.88,195.42,195.75,6930.0
2022-09-26 13:40:00,195.74,196.0,195.37,195.83,4947.0,195.74,196.0,195.37,195.83,4947.0
2022-09-26 13:50:00,195.87,196.19,195.4,195.41,6876.0,195.87,196.19,195.4,195.41,6876.0
2022-09-26 14:00:00,195.46,196.62,195.46,196.62,4200.0,195.46,196.62,195.46,196.62,4200.0
2022-09-26 14:10:00,196.46,196.6,196.21,196.57,5344.0,196.46,196.6,196.21,196.57,5344.0
2022-09-26 14:20:00,196.41,196.67,195.92,196.0,5882.0,196.41,196.67,195.92,196.0,5882.0
2022-09-26 14:30:00,195.95,196.53,195.7,195.83,15033.0,195.95,196.53,195.7,195.83,15033.0
2022-09-26 14:40:00,195.88,196.78,195.74,196.7,5859.0,195.88,196.78,195.74,196.7,5859.0
2022-09-26 14:50:00,196.65,196.99,196.44,196.65,7693.0,196.65,196.99,196.44,196.65,7693.0
2022-09-26 15:00:00,196.74,197.42,196.66,197.03,19233.0,196.74,197.42,196.66,197.03,19233.0
2022-09-26 15:10:00,197.04,197.17,196.29,196.78,11578.0,197.04,197.17,196.29,196.78,11578.0
2022-09-26 15:20:00,196.76,197.33,196.71,197.0,20313.0,196.76,197.33,196.71,197.0,20313.0
2022-09-26 15:30:00,197.03,197.28,196.54,196.68,13762.0,197.03,197.28,196.54,196.68,13762.0
2022-09-26 15:40:00,196.69,197.23,196.52,196.86,36020.0,196.69,197.23,196.52,196.86,36020.0
2022-09-26 15:50:00,196.75,196.88,195.62,195.84,128429.0,196.75,196.88,195.62,195.84,128429.0
2022-09-27 09:30:00,197.02,200.69,197.02,200.16,29637.0,197.02,200.69,197.02,200.16,29637.0
2022-09-27 09:40:00,200.21,200.95,200.02,200.2,23605.0,200.21,200.95,200.02,200.2,23605.0
2022-09-27 09:50:00,199.94,200.12,198.53,198.53,11582.0,199.94,200.12,198.53,198.53,11582.0
2022-09-27 10:00:00,198.51,198.51,197.17,197.53,13507.0,198.51,198.51,197.17,197.53,13507.0
2022-09-27 10:10:00,197.39,198.08,196.81,197.82,7508.0,197.39,198.08,196.81,197.82,7508.0
2022-09-27 10:20:00,197.87,198.46,197.43,197.7,10013.0,197.87,198.46,197.43,197.7,10013.0
2022-09-27 10:30:00,197.81,198.91,197.81,198.38,8610.0,197.81,198.91,197.81,198.38,8610.0
2022-09-27 10:40:00,198.2,199.35,198.2,199.34,13990.0,198.2,199.35,198.2,199.34,13990.0
2022-09-27 10:50:00,199.38,199.45,198.67,198.75,8903.0,199.38,199.45,198.67,198.75,8903.0
2022-09-27 11:00:00,198.56,198.77,198.05,198.77,3149.0,198.56,198.77,198.05,198.77,3149.0
2022-09-27 11:10:00,198.9,198.9,197.77,197.78,6878.0,198.9,198.9,197.77,197.78,6878.0
2022-09-27 11:20:00,197.73,197.8,197.16,197.41,9958.0,197.73,197.8,197.16,197.41,9958.0
2022-09-27 11:30:00,197.26,197.97,197.26,197.72,5323.0,197.26,197.97,197.26,197.72,5323.0
2022-09-27 11:40:00,197.8,197.99,197.54,197.54,3047.0,197.8,197.99,197.54,197.54,3047.0
2022-09-27 11:50:00,197.7,197.92,196.98,197.31,4653.0,197.7,197.92,196.98,197.31,4653.0
2022-09-27 12:00:00,197.01,197.14,196.5,196.58,3380.0,197.01,197.14,196.5,196.58,3380.0
2022-09-27 12:10:00,196.42,196.42,195.49,195.5,3564.0,196.42,196.42,195.49,195.5,3564.0
2022-09-27 12:20:00,195.72,196.07,195.58,195.98,4371.0,195.72,196.07,195.58,195.98,4371.0
2022-09-27 12:30:00,196.0,196.53,195.82,196.05,4198.0,196.0,196.53,195.82,196.05,4198.0
2022-09-27 12:40:00,196.07,197.29,195.86,197.27,23525.0,196.07,197.29,195.86,197.27,23525.0
2022-09-27 12:50:00,197.14,197.36,196.87,197.19,2996.0,197.14,197.36,196.87,197.19,2996.0
2022-09-27 13:00:00,197.12,197.2,196.71,197.0,10244.0,197.12,197.2,196.71,197.0,10244.0
2022-09-27 13:10:00,197.14,197.54,196.91,197.48,5238.0,197.14,197.54,196.91,197.48,5238.0
2022-09-27 13:20:00,197.42,197.42,197.01,197.13,2400.0,197.42,197.42,197.01,197.13,2400.0
2022-09-27 13:30:00,197.11,197.74,197.11,197.55,9631.0,197.11,197.74,197.11,197.55,9631.0
2022-09-27 13:40:00,197.46,197.51,197.05,197.39,6145.0,197.46,197.51,197.05,197.39,6145.0
2022-09-27 13:50:00,197.31,197.31,196.92,197.31,3611.0,197.31,197.31,196.92,197.31,3611.0
2022-09-27 14:00:00,197.41,197.89,197.32,197.64,3400.0,197.41,197.89,197.32,197.64,3400.0
2022-09-27 14:10:00,197.61,197.64,197.36,197.64,2335.0,197.61,197.64,197.36,197.64,2335.0
2022-09-27 14:20:00,197.62,198.0,197.56,198.0,6992.0,197.62,198.0,197.56,198.0,6992.0
2022-09-27 14:30:00,198.15,198.75,197.89,198.71,7465.0,198.15,198.75,197.89,198.71,7465.0
2022-09-27 14:40:00,198.69,199.21,198.5,199.21,8566.0,198.69,199.21,198.5,199.21,8566.0
2022-09-27 14:50:00,199.13,199.42,199.07,199.34,15326.0,199.13,199.42,199.07,199.34,15326.0
2022-09-27 15:00:00,199.39,199.42,198.33,198.48,15716.0,199.39,199.42,198.33,198.48,15716.0
2022-09-27 15:10:00,198.39,198.39,197.67,198.05,3892.0,198.39,198.39,197.67,198.05,3892.0
2022-09-27 15:20:00,197.95,198.05,197.45,197.49,3447.0,197.95,198.05,197.45,197.49,3447.0
2022-09-27 15:30:00,197.42,197.67,197.1,197.19,11634.0,197.42,197.67,197.1,197.19,11634.0
2022-09-27 15:40:00,197.17,197.84,197.1,197.76,19263.0,197.17,197.84,197.1,197.76,19263.0
2022-09-27 15:50:00,197.66,198.47,197.5,197.81,34618.0,197.66,198.47,197.5,197.81,34618.0
2022-09-28 09:30:00,282.79,283.49,272.44,273.78,1309948.0,282.79,283.49,272.44,273.78,1309948.0
2022-09-28 09:40:00,273.78,278.52,273.37,274.49,707744.0,273.78,278.52,273.37,274.49,707744.0
2022-09-28 09:50:00,274.48,277.0,268.53,269.75,642836.0,274.48,277.0,268.53,269.75,642836.0
2022-09-28 10:00:00,269.64,274.0,266.15,271.0,693138.0,269.64,274.0,266.15,271.0,693138.0
2022-09-28 10:10:00,271.11,272.18,266.2,266.37,504076.0,271.11,272.18,266.2,266.37,504076.0
2022-09-28 10:20:00,266.87,269.93,265.02,267.52,396663.0,266.87,269.93,265.02,267.52,396663.0
2022-09-28 10:30:00,267.9,270.0,266.82,268.69,259764.0,267.9,270.0,266.82,268.69,259764.0
2022-09-28 10:40:00,268.65,271.25,266.38,271.0,278188.0,268.65,271.25,266.38,271.0,278188.0
2022-09-28 10:50:00,271.24,272.84,269.07,271.06,272751.0,271.24,272.84,269.07,271.06,272751.0
2022-09-28 11:00:00,271.21,272.82,267.54,269.12,249071.0,271.21,272.82,267.54,269.12,249071.0
2022-09-28 11:10:00,269.04,269.2,265.12,267.77,237351.0,269.04,269.2,265.12,267.77,237351.0
2022-09-28 11:20:00,267.78,269.35,267.2,268.03,140069.0,267.78,269.35,267.2,268.03,140069.0
2022-09-28 11:30:00,267.93,271.04,267.92,270.09,233728.0,267.93,271.04,267.92,270.09,233728.0
2022-09-28 11:40:00,270.01,273.37,269.6,271.99,221886.0,270.01,273.37,269.6,271.99,221886.0
2022-09-28 11:50:00,271.98,273.71,271.98,273.36,143666.0,271.98,273.71,271.98,273.36,143666.0
2022-09-28 12:00:00,273.5,273.62,269.7,271.38,138800.0,273.5,273.62,269.7,271.38,138800.0
2022-09-28 12:10:00,271.19,272.48,270.75,272.05,97932.0,271.19,272.48,270.75,272.05,97932.0
2022-09-28 12:20:00,272.05,272.15,269.7,270.5,115557.0,272.05,272.15,269.7,270.5,115557.0
2022-09-28 12:30:00,270.44,272.36,270.44,271.44,115192.0,270.44,272.36,270.44,271.44,115192.0
2022-09-28 12:40:00,271.3,271.67,270.3,271.32,80695.0,271.3,271.67,270.3,271.32,80695.0
2022-09-28 12:50:00,271.4,271.67,270.52,271.61,61230.0,271.4,271.67,270.52,271.61,61230.0
2022-09-28 13:00:00,271.54,272.11,270.74,271.4,68912.0,271.54,272.11,270.74,271.4,68912.0
2022-09-28 13:10:00,271.33,272.85,271.16,272.47,82667.0,271.33,272.85,271.16,272.47,82667.0
2022-09-28 13:20:00,272.54,272.54,271.68,272.1,59150.0,272.54,272.54,271.68,272.1,59150.0
2022-09-28 13:30:00,272.07,272.43,271.9,272.42,74467.0,272.07,272.43,271.9,272.42,74467.0
2022-09-28 13:40:00,272.42,272.71,271.12,272.17,114988.0,272.42,272.71,271.12,272.17,114988.0
2022-09-28 13:50:00,272.17,272.24,271.03,271.03,72020.0,272.17,272.24,271.03,271.03,72020.0
2022-09-28 14:00:00,271.2,272.01,271.09,271.82,75492.0,271.2,272.01,271.09,271.82,75492.0
2022-09-28 14:10:00,271.87,273.88,271.6,273.1,146194.0,271.87,273.88,271.6,273.1,146194.0
2022-09-28 14:20:00,273.1,274.94,272.83,274.94,159395.0,273.1,274.94,272.83,274.94,159395.0
2022-09-28 14:30:00,274.85,275.5,273.84,275.15,228319.0,274.85,275.5,273.84,275.15,228319.0
2022-09-28 14:40:00,275.23,276.49,274.14,275.56,116785.0,275.23,276.49,274.14,275.56,116785.0
2022-09-28 14:50:00,275.83,276.76,274.51,275.18,130925.0,275.83,276.76,274.51,275.18,130925.0
2022-09-28 15:00:00,275.16,276.75,274.77,276.65,97133.0,275.16,276.75,274.77,276.65,97133.0
2022-09-28 15:10:00,276.65,276.87,274.67,275.15,142330.0,276.65,276.87,274.67,275.15,142330.0
2022-09-28 15:20:00,275.15,276.14,274.66,275.22,115566.0,275.15,276.14,274.66,275.22,115566.0
2022-09-28 15:30:00,275.23,276.09,274.35,275.59,174814.0,275.23,276.09,274.35,275.59,174814.0
2022-09-28 15:40:00,275.67,276.84,275.37,276.67,186309.0,275.67,276.84,275.37,276.67,186309.0
2022-09-28 15:50:00,276.62,277.72,276.05,276.57,460278.0,276.62,277.72,276.05,276.57,460278.0
2022-09-29 09:30:00,269.2,271.38,266.11,269.39,380517.0,269.2,271.38,266.11,269.39,380517.0
2022-09-29 09:40:00,269.46,270.4,266.76,267.2,228880.0,269.46,270.4,266.76,267.2,228880.0
2022-09-29 09:50:00,267.12,270.0,266.11,266.84,186719.0,267.12,270.0,266.11,266.84,186719.0
2022-09-29 10:00:00,266.53,266.61,260.8,260.8,392538.0,266.53,266.61,260.8,260.8,392538.0
2022-09-29 10:10:00,260.81,264.38,260.36,263.81,163495.0,260.81,264.38,260.36,263.81,163495.0
2022-09-29 10:20:00,263.81,266.3,263.81,266.1,149125.0,263.81,266.3,263.81,266.1,149125.0
2022-09-29 10:30:00,265.97,266.18,263.87,265.92,92262.0,265.97,266.18,263.87,265.92,92262.0
2022-09-29 10:40:00,265.82,267.97,265.0,265.43,155710.0,265.82,267.97,265.0,265.43,155710.0
2022-09-29 10:50:00,265.43,268.42,265.25,267.82,89597.0,265.43,268.42,265.25,267.82,89597.0
2022-09-29 11:00:00,267.82,268.38,266.13,267.99,70787.0,267.82,268.38,266.13,267.99,70787.0
2022-09-29 11:10:00,267.86,268.98,266.79,267.2,109648.0,267.86,268.98,266.79,267.2,109648.0
2022-09-29 11:20:00,267.05,267.26,264.55,267.04,137786.0,267.05,267.26,264.55,267.04,137786.0
2022-09-29 11:30:00,266.93,268.91,266.78,266.93,92918.0,266.93,268.91,266.78,266.93,92918.0
2022-09-29 11:40:00,267.03,268.76,266.89,268.55,82569.0,267.03,268.76,266.89,268.55,82569.0
2022-09-29 11:50:00,268.66,269.5,267.69,269.15,47394.0,268.66,269.5,267.69,269.15,47394.0
2022-09-29 12:00:00,268.99,269.59,268.27,268.57,149970.0,268.99,269.59,268.27,268.57,149970.0
2022-09-29 12:10:00,268.68,268.68,267.6,267.86,40710.0,268.68,268.68,267.6,267.86,40710.0
2022-09-29 12:20:00,267.84,269.7,267.84,269.38,63584.0,267.84,269.7,267.84,269.38,63584.0
2022-09-29 12:30:00,269.54,270.95,269.42,270.44,87138.0,269.54,270.95,269.42,270.44,87138.0
2022-09-29 12:40:00,270.41,271.2,269.03,269.65,51000.0,270.41,271.2,269.03,269.65,51000.0
2022-09-29 12:50:00,269.66,269.66,268.81,268.94,55555.0,269.66,269.66,268.81,268.94,55555.0
2022-09-29 13:00:00,269.0,269.11,267.44,267.6,51537.0,269.0,269.11,267.44,267.6,51537.0
2022-09-29 13:10:00,267.73,267.79,266.09,266.23,94833.0,267.73,267.79,266.09,266.23,94833.0
2022-09-29 13:20:00,266.18,267.71,265.77,267.69,64221.0,266.18,267.71,265.77,267.69,64221.0
2022-09-29 13:30:00,267.69,269.23,267.41,268.81,91039.0,267.69,269.23,267.41,268.81,91039.0
2022-09-29 13:40:00,268.85,269.8,268.52,269.72,50429.0,268.85,269.8,268.52,269.72,50429.0
2022-09-29 13:50:00,269.58,269.6,267.42,267.42,41021.0,269.58,269.6,267.42,267.42,41021.0
2022-09-29 14:00:00,267.41,267.49,266.51,267.11,50039.0,267.41,267.49,266.51,267.11,50039.0
2022-09-29 14:10:00,267.02,267.19,265.98,266.15,39817.0,267.02,267.19,265.98,266.15,39817.0
2022-09-29 14:20:00,266.15,268.03,266.0,267.96,39729.0,266.15,268.03,266.0,267.96,39729.0
2022-09-29 14:30:00,268.01,268.24,266.68,267.94,56023.0,268.01,268.24,266.68,267.94,56023.0
2022-09-29 14:40:00,267.93,268.09,266.89,267.54,40016.0,267.93,268.09,266.89,267.54,40016.0
2022-09-29 14:50:00,267.46,267.53,266.28,266.5,29925.0,267.46,267.53,266.28,266.5,29925.0
2022-09-29 15:00:00,266.5,267.46,266.5,267.05,39450.0,266.5,267.46,266.5,267.05,39450.0
2022-09-29 15:10:00,266.95,268.55,266.7,267.85,67558.0,266.95,268.55,266.7,267.85,67558.0
2022-09-29 15:20:00,267.84,268.12,266.88,267.31,48061.0,267.84,268.12,266.88,267.31,48061.0
2022-09-29 15:30:00,267.17,267.61,265.44,265.5,70814.0,267.17,267.61,265.44,265.5,70814.0
2022-09-29 15:40:00,265.53,265.92,265.0,265.21,104896.0,265.53,265.92,265.0,265.21,104896.0
2022-09-29 15:50:00,265.11,265.62,263.24,264.31,325918.0,265.11,265.62,263.24,264.31,325918.0
2022-09-30 09:30:00,265.28,265.51,261.51,263.11,104223.0,265.28,265.51,261.51,263.11,104223.0
2022-09-30 09:40:00,262.99,263.09,261.26,261.68,66614.0,262.99,263.09,261.26,261.68,66614.0
2022-09-30 09:50:00,261.69,261.69,258.65,258.7,107945.0,261.69,261.69,258.65,258.7,107945.0
2022-09-30 10:00:00,258.81,259.88,257.02,259.23,136718.0,258.81,259.88,257.02,259.23,136718.0
2022-09-30 10:10:00,259.34,261.64,259.12,260.64,76314.0,259.34,261.64,259.12,260.64,76314.0
2022-09-30 10:20:00,260.6,263.2,260.44,263.06,59156.0,260.6,263.2,260.44,263.06,59156.0
2022-09-30 10:30:00,263.06,265.05,263.06,265.05,63733.0,263.06,265.05,263.06,265.05,63733.0
2022-09-30 10:40:00,265.04,266.78,265.04,265.9,86572.0,265.04,266.78,265.04,265.9,86572.0
2022-09-30 10:50:00,266.07,267.64,266.01,266.92,45670.0,266.07,267.64,266.01,266.92,45670.0
2022-09-30 11:00:00,266.92,268.98,266.86,268.59,39774.0,266.92,268.98,266.86,268.59,39774.0
2022-09-30 11:10:00,268.65,269.65,268.02,268.02,43011.0,268.65,269.65,268.02,268.02,43011.0
2022-09-30 11:20:00,268.19,268.53,267.15,267.57,45402.0,268.19,268.53,267.15,267.57,45402.0
2022-09-30 11:30:00,267.68,270.42,267.43,269.95,74718.0,267.68,270.42,267.43,269.95,74718.0
2022-09-30 11:40:00,269.96,271.2,267.7,267.72,53772.0,269.96,271.2,267.7,267.72,53772.0
2022-09-30 11:50:00,267.48,267.86,266.43,267.08,34315.0,267.48,267.86,266.43,267.08,34315.0
2022-09-30 12:00:00,267.07,267.99,266.32,266.32,35186.0,267.07,267.99,266.32,266.32,35186.0
2022-09-30 12:10:00,266.43,267.41,266.07,266.92,35460.0,266.43,267.41,266.07,266.92,35460.0
2022-09-30 12:20:00,267.13,268.32,266.52,268.31,44249.0,267.13,268.32,266.52,268.31,44249.0
2022-09-30 12:30:00,268.32,270.31,268.28,270.08,88305.0,268.32,270.31,268.28,270.08,88305.0
2022-09-30 12:40:00,270.07,270.59,269.71,269.81,35457.0,270.07,270.59,269.71,269.81,35457.0
2022-09-30 12:50:00,269.87,270.06,269.61,269.76,31171.0,269.87,270.06,269.61,269.76,31171.0
2022-09-30 13:00:00,269.84,270.0,269.08,269.23,46882.0,269.84,270.0,269.08,269.23,46882.0
2022-09-30 13:10:00,269.41,269.67,268.48,268.68,16712.0,269.41,269.67,268.48,268.68,16712.0
2022-09-30 13:20:00,268.84,270.73,267.78,270.01,58935.0,268.84,270.73,267.78,270.01,58935.0
2022-09-30 13:30:00,270.01,270.34,268.84,269.84,53381.0,270.01,270.34,268.84,269.84,53381.0
2022-09-30 13:40:00,269.71,270.51,269.24,269.24,35523.0,269.71,270.51,269.24,269.24,35523.0
2022-09-30 13:50:00,269.26,270.9,268.98,270.11,32492.0,269.26,270.9,268.98,270.11,32492.0
2022-09-30 14:00:00,269.85,270.77,269.21,270.69,35040.0,269.85,270.77,269.21,270.69,35040.0
2022-09-30 14:10:00,270.73,271.43,270.0,270.01,29356.0,270.73,271.43,270.0,270.01,29356.0
2022-09-30 14:20:00,270.02,270.43,269.63,270.36,22028.0,270.02,270.43,269.63,270.36,22028.0
2022-09-30 14:30:00,270.24,270.81,269.78,270.04,18225.0,270.24,270.81,269.78,270.04,18225.0
2022-09-30 14:40:00,270.0,270.82,269.57,270.19,36809.0,270.0,270.82,269.57,270.19,36809.0
2022-09-30 14:50:00,270.35,270.96,269.97,270.3,45304.0,270.35,270.96,269.97,270.3,45304.0
2022-09-30 15:00:00,270.22,271.49,269.79,270.89,42091.0,270.22,271.49,269.79,270.89,42091.0
2022-09-30 15:10:00,270.77,271.15,269.65,269.98,41737.0,270.77,271.15,269.65,269.98,41737.0
2022-09-30 15:20:00,269.92,270.0,268.71,269.17,60106.0,269.92,270.0,268.71,269.17,60106.0
2022-09-30 15:30:00,269.27,269.65,268.66,269.43,53036.0,269.27,269.65,268.66,269.43,53036.0
2022-09-30 15:40:00,269.26,270.11,268.97,270.07,54889.0,269.26,270.11,268.97,270.07,54889.0
2022-09-30 15:50:00,270.02,270.02,266.68,267.01,303515.0,270.02,270.02,266.68,267.01,303515.0
2022-10-03 09:30:00,268.9,269.5,263.15,266.11,121954.0,268.9,269.5,263.15,266.11,121954.0
2022-10-03 09:40:00,266.57,267.34,265.38,265.91,49627.0,266.57,267.34,265.38,265.91,49627.0
2022-10-03 09:50:00,265.68,266.59,265.0,265.34,38234.0,265.68,266.59,265.0,265.34,38234.0
2022-10-03 10:00:00,265.34,266.28,262.94,262.99,72653.0,265.34,266.28,262.94,262.99,72653.0
2022-10-03 10:10:00,263.06,263.2,262.13,262.48,49651.0,263.06,263.2,262.13,262.48,49651.0
2022-10-03 10:20:00,262.48,265.53,262.17,263.44,48960.0,262.48,265.53,262.17,263.44,48960.0
2022-10-03 10:30:00,263.46,263.47,260.69,262.44,56691.0,263.46,263.47,260.69,262.44,56691.0
2022-10-03 10:40:00,262.46,263.1,261.03,262.16,55338.0,262.46,263.1,261.03,262.16,55338.0
2022-10-03 10:50:00,262.1,263.16,261.5,261.53,26757.0,262.1,263.16,261.5,261.53,26757.0
2022-10-03 11:00:00,261.6,264.19,261.5,264.19,30969.0,261.6,264.19,261.5,264.19,30969.0
2022-10-03 11:10:00,264.19,264.94,263.7,264.81,54632.0,264.19,264.94,263.7,264.81,54632.0
2022-10-03 11:20:00,264.76,266.1,264.25,265.01,57640.0,264.76,266.1,264.25,265.01,57640.0
2022-10-03 11:30:00,265.08,265.39,263.49,263.92,21525.0,265.08,265.39,263.49,263.92,21525.0
2022-10-03 11:40:00,263.97,264.23,262.79,262.93,15508.0,263.97,264.23,262.79,262.93,15508.0
2022-10-03 11:50:00,262.9,262.9,261.59,262.76,28164.0,262.9,262.9,261.59,262.76,28164.0
2022-10-03 12:00:00,262.66,265.8,262.0,265.68,36162.0,262.66,265.8,262.0,265.68,36162.0
2022-10-03 12:10:00,265.61,265.99,264.99,265.19,11319.0,265.61,265.99,264.99,265.19,11319.0
2022-10-03 12:20:00,265.2,265.64,263.85,263.86,21894.0,265.2,265.64,263.85,263.86,21894.0
2022-10-03 12:30:00,263.82,264.39,263.17,263.41,20566.0,263.82,264.39,263.17,263.41,20566.0
2022-10-03 12:40:00,263.54,263.94,263.16,263.92,12762.0,263.54,263.94,263.16,263.92,12762.0
2022-10-03 12:50:00,263.87,264.1,263.41,264.03,6322.0,263.87,264.1,263.41,264.03,6322.0
2022-10-03 13:00:00,263.95,264.23,263.44,264.08,27180.0,263.95,264.23,263.44,264.08,27180.0
2022-10-03 13:10:00,264.11,264.26,263.47,263.84,10406.0,264.11,264.26,263.47,263.84,10406.0
2022-10-03 13:20:00,263.69,264.71,263.68,264.16,13788.0,263.69,264.71,263.68,264.16,13788.0
2022-10-03 13:30:00,264.24,264.71,263.9,264.24,12178.0,264.24,264.71,263.9,264.24,12178.0
2022-10-03 13:40:00,264.22,264.54,264.07,264.29,14865.0,264.22,264.54,264.07,264.29,14865.0
2022-10-03 13:50:00,264.31,264.39,263.3,263.61,13837.0,264.31,264.39,263.3,263.61,13837.0
2022-10-03 14:00:00,263.71,264.54,263.71,264.41,14858.0,263.71,264.54,263.71,264.41,14858.0
2022-10-03 14:10:00,264.48,265.48,264.33,265.21,27306.0,264.48,265.48,264.33,265.21,27306.0
2022-10-03 14:20:00,265.21,265.78,264.91,265.63,15706.0,265.21,265.78,264.91,265.63,15706.0
2022-10-03 14:30:00,265.52,266.09,265.51,265.98,26394.0,265.52,266.09,265.51,265.98,26394.0
2022-10-03 14:40:00,265.98,267.18,265.91,266.91,29832.0,265.98,267.18,265.91,266.91,29832.0
2022-10-03 14:50:00,267.17,267.98,267.03,267.43,30416.0,267.17,267.98,267.03,267.43,30416.0
2022-10-03 15:00:00,267.55,268.15,267.32,267.98,20445.0,267.55,268.15,267.32,267.98,20445.0
2022-10-03 15:10:00,267.92,267.92,266.54,267.07,22332.0,267.92,267.92,266.54,267.07,22332.0
2022-10-03 15:20:00,267.13,267.88,266.48,266.52,34410.0,267.13,267.88,266.48,266.52,34410.0
2022-10-03 15:30:00,266.56,266.83,265.84,266.48,18926.0,266.56,266.83,265.84,266.48,18926.0
2022-10-03 15:40:00,266.46,266.46,265.24,265.33,27036.0,266.46,266.46,265.24,265.33,27036.0
2022-10-03 15:50:00,265.12,265.21,263.96,264.22,149829.0,265.12,265.21,263.96,264.22,149829.0
2022-10-04 09:30:00,265.99,268.05,265.28,266.87,80315.0,265.99,268.05,265.28,266.87,80315.0
2022-10-04 09:40:00,266.99,268.23,266.73,267.65,41565.0,266.99,268.23,266.73,267.65,41565.0
2022-10-04 09:50:00,267.8,268.84,267.21,268.01,37778.0,267.8,268.84,267.21,268.01,37778.0
2022-10-04 10:00:00,267.85,268.06,266.14,268.02,59116.0,267.85,268.06,266.14,268.02,59116.0
2022-10-04 10:10:00,267.92,269.87,267.0,267.0,63451.0,267.92,269.87,267.0,267.0,63451.0
2022-10-04 10:20:00,266.8,267.16,266.27,266.28,22311.0,266.8,267.16,266.27,266.28,22311.0
2022-10-04 10:30:00,266.4,266.73,265.56,265.57,32846.0,266.4,266.73,265.56,265.57,32846.0
2022-10-04 10:40:00,265.67,266.37,264.95,265.8,24716.0,265.67,266.37,264.95,265.8,24716.0
2022-10-04 10:50:00,265.81,265.87,264.5,264.86,37412.0,265.81,265.87,264.5,264.86,37412.0
2022-10-04 11:00:00,264.88,266.52,264.82,266.18,55774.0,264.88,266.52,264.82,266.18,55774.0
2022-10-04 11:10:00,266.17,268.96,266.17,268.79,62242.0,266.17,268.96,266.17,268.79,62242.0
2022-10-04 11:20:00,268.7,268.86,267.72,268.65,41877.0,268.7,268.86,267.72,268.65,41877.0
2022-10-04 11:30:00,268.52,269.19,267.71,268.04,17327.0,268.52,269.19,267.71,268.04,17327.0
2022-10-04 11:40:00,267.98,267.98,265.83,266.03,27814.0,267.98,267.98,265.83,266.03,27814.0
2022-10-04 11:50:00,266.0,266.72,265.68,266.51,17369.0,266.0,266.72,265.68,266.51,17369.0
2022-10-04 12:00:00,266.55,267.33,266.48,267.33,11433.0,266.55,267.33,266.48,267.33,11433.0
2022-10-04 12:10:00,267.17,267.52,266.95,267.44,15400.0,267.17,267.52,266.95,267.44,15400.0
2022-10-04 12:20:00,267.46,268.52,267.09,268.51,20436.0,267.46,268.52,267.09,268.51,20436.0
2022-10-04 12:30:00,268.5,268.55,267.32,267.74,12537.0,268.5,268.55,267.32,267.74,12537.0
2022-10-04 12:40:00,267.71,267.88,267.01,267.05,19574.0,267.71,267.88,267.01,267.05,19574.0
2022-10-04 12:50:00,266.95,267.46,266.8,267.24,10513.0,266.95,267.46,266.8,267.24,10513.0
2022-10-04 13:00:00,267.25,267.3,265.93,265.98,13872.0,267.25,267.3,265.93,265.98,13872.0
2022-10-04 13:10:00,265.87,266.86,265.43,266.3,15507.0,265.87,266.86,265.43,266.3,15507.0
2022-10-04 13:20:00,266.34,266.92,265.5,266.4,29233.0,266.34,266.92,265.5,266.4,29233.0
2022-10-04 13:30:00,266.5,266.91,266.36,266.91,17655.0,266.5,266.91,266.36,266.91,17655.0
2022-10-04 13:40:00,266.84,267.33,266.84,266.88,15506.0,266.84,267.33,266.84,266.88,15506.0
2022-10-04 13:50:00,266.91,267.49,266.72,267.15,15862.0,266.91,267.49,266.72,267.15,15862.0
2022-10-04 14:00:00,267.25,267.62,266.77,267.36,31410.0,267.25,267.62,266.77,267.36,31410.0
2022-10-04 14:10:00,267.35,268.68,267.34,268.15,47071.0,267.35,268.68,267.34,268.15,47071.0
2022-10-04 14:20:00,268.15,268.37,267.78,267.93,17696.0,268.15,268.37,267.78,267.93,17696.0
2022-10-04 14:30:00,267.96,268.5,267.27,267.27,14670.0,267.96,268.5,267.27,267.27,14670.0
2022-10-04 14:40:00,267.18,267.78,266.59,267.55,14529.0,267.18,267.78,266.59,267.55,14529.0
2022-10-04 14:50:00,267.71,268.16,267.25,267.44,13264.0,267.71,268.16,267.25,267.44,13264.0
2022-10-04 15:00:00,267.51,267.64,267.08,267.38,17059.0,267.51,267.64,267.08,267.38,17059.0
2022-10-04 15:10:00,267.33,268.12,266.83,267.7,38670.0,267.33,268.12,266.83,267.7,38670.0
2022-10-04 15:20:00,267.89,267.9,267.21,267.7,29877.0,267.89,267.9,267.21,267.7,29877.0
2022-10-04 15:30:00,267.63,267.8,267.01,267.21,21104.0,267.63,267.8,267.01,267.21,21104.0
2022-10-04 15:40:00,267.25,267.26,266.74,267.08,38961.0,267.25,267.26,266.74,267.08,38961.0
2022-10-04 15:50:00,267.08,267.7,266.9,267.45,135448.0,267.08,267.7,266.9,267.45,135448.0
2022-10-05 09:30:00,265.69,266.43,263.4,264.59,47442.0,265.69,266.43,263.4,264.59,47442.0
2022-10-05 09:40:00,264.42,265.34,263.02,263.38,20853.0,264.42,265.34,263.02,263.38,20853.0
2022-10-05 09:50:00,263.27,264.33,262.92,263.54,15092.0,263.27,264.33,262.92,263.54,15092.0
2022-10-05 10:00:00,263.38,263.46,262.39,262.39,22823.0,263.38,263.46,262.39,262.39,22823.0
2022-10-05 10:10:00,262.34,263.53,262.14,262.76,26173.0,262.34,263.53,262.14,262.76,26173.0
2022-10-05 10:20:00,262.75,263.47,262.13,262.63,43618.0,262.75,263.47,262.13,262.63,43618.0
2022-10-05 10:30:00,262.84,263.19,262.33,262.43,6703.0,262.84,263.19,262.33,262.43,6703.0
2022-10-05 10:40:00,262.42,262.6,261.46,261.46,11907.0,262.42,262.6,261.46,261.46,11907.0
2022-10-05 10:50:00,261.49,261.57,260.58,261.0,22664.0,261.49,261.57,260.58,261.0,22664.0
2022-10-05 11:00:00,261.03,261.23,259.65,260.02,22725.0,261.03,261.23,259.65,260.02,22725.0
2022-10-05 11:10:00,259.86,261.17,259.6,261.01,28151.0,259.86,261.17,259.6,261.01,28151.0
2022-10-05 11:20:00,260.98,260.98,259.43,259.86,22505.0,260.98,260.98,259.43,259.86,22505.0
2022-10-05 11:30:00,259.9,259.91,258.71,258.96,14848.0,259.9,259.91,258.71,258.96,14848.0
2022-10-05 11:40:00,258.95,259.0,258.1,258.87,13507.0,258.95,259.0,258.1,258.87,13507.0
2022-10-05 11:50:00,259.01,259.16,258.5,258.64,8847.0,259.01,259.16,258.5,258.64,8847.0
2022-10-05 12:00:00,258.5,258.76,257.51,258.71,29981.0,258.5,258.76,257.51,258.71,29981.0
2022-10-05 12:10:00,258.79,260.34,258.75,260.21,15397.0,258.79,260.34,258.75,260.21,15397.0
2022-10-05 12:20:00,260.12,260.58,259.48,259.97,24703.0,260.12,260.58,259.48,259.97,24703.0
2022-10-05 12:30:00,259.86,261.02,259.72,261.0,23883.0,259.86,261.02,259.72,261.0,23883.0
2022-10-05 12:40:00,260.8,261.31,260.65,260.96,6759.0,260.8,261.31,260.65,260.96,6759.0
2022-10-05 12:50:00,261.0,261.0,259.93,260.06,7719.0,261.0,261.0,259.93,260.06,7719.0
2022-10-05 13:00:00,260.13,262.07,259.89,260.72,20918.0,260.13,262.07,259.89,260.72,20918.0
2022-10-05 13:10:00,260.74,261.68,260.63,261.12,9481.0,260.74,261.68,260.63,261.12,9481.0
2022-10-05 13:20:00,261.21,261.54,260.76,261.04,28025.0,261.21,261.54,260.76,261.04,28025.0
2022-10-05 13:30:00,260.87,261.92,260.62,261.75,10273.0,260.87,261.92,260.62,261.75,10273.0
2022-10-05 13:40:00,261.76,262.31,261.51,261.73,12975.0,261.76,262.31,261.51,261.73,12975.0
2022-10-05 13:50:00,261.65,261.91,261.24,261.55,10998.0,261.65,261.91,261.24,261.55,10998.0
2022-10-05 14:00:00,261.57,261.84,261.37,261.56,5589.0,261.57,261.84,261.37,261.56,5589.0
2022-10-05 14:10:00,261.58,262.62,261.56,262.6,24912.0,261.58,262.62,261.56,262.6,24912.0
2022-10-05 14:20:00,262.57,263.06,262.39,262.78,14132.0,262.57,263.06,262.39,262.78,14132.0
2022-10-05 14:30:00,262.88,263.84,262.88,263.4,11310.0,262.88,263.84,262.88,263.4,11310.0
2022-10-05 14:40:00,263.38,263.49,262.94,263.02,10469.0,263.38,263.49,262.94,263.02,10469.0
2022-10-05 14:50:00,263.07,263.18,262.65,263.06,9031.0,263.07,263.18,262.65,263.06,9031.0
2022-10-05 15:00:00,263.13,263.24,262.23,262.74,20336.0,263.13,263.24,262.23,262.74,20336.0
2022-10-05 15:10:00,262.73,263.14,262.44,262.99,13296.0,262.73,263.14,262.44,262.99,13296.0
2022-10-05 15:20:00,263.19,263.21,262.47,262.76,9345.0,263.19,263.21,262.47,262.76,9345.0
2022-10-05 15:30:00,262.75,263.21,262.7,262.94,16441.0,262.75,263.21,262.7,262.94,16441.0
2022-10-05 15:40:00,262.99,263.83,262.99,263.15,30702.0,262.99,263.83,262.99,263.15,30702.0
2022-10-05 15:50:00,263.1,263.11,261.34,261.56,89823.0,263.1,263.11,261.34,261.56,89823.0
2022-10-06 09:30:00,261.95,261.97,259.12,261.45,31941.0,261.95,261.97,259.12,261.45,31941.0
2022-10-06 09:40:00,261.49,262.43,261.16,261.43,9429.0,261.49,262.43,261.16,261.43,9429.0
2022-10-06 09:50:00,261.92,263.86,261.85,263.43,32057.0,261.92,263.86,261.85,263.43,32057.0
2022-10-06 10:00:00,263.21,263.32,260.08,261.79,31148.0,263.21,263.32,260.08,261.79,31148.0
2022-10-06 10:10:00,262.13,263.13,261.79,262.0,9652.0,262.13,263.13,261.79,262.0,9652.0
2022-10-06 10:20:00,261.93,262.28,261.27,261.5,14464.0,261.93,262.28,261.27,261.5,14464.0
2022-10-06 10:30:00,261.37,261.92,260.98,261.78,16258.0,261.37,261.92,260.98,261.78,16258.0
2022-10-06 10:40:00,261.86,262.52,261.65,262.28,10889.0,261.86,262.52,261.65,262.28,10889.0
2022-10-06 10:50:00,262.25,262.98,262.14,262.74,12620.0,262.25,262.98,262.14,262.74,12620.0
2022-10-06 11:00:00,262.95,262.95,261.69,262.0,6700.0,262.95,262.95,261.69,262.0,6700.0
2022-10-06 11:10:00,261.97,262.43,261.93,262.43,4800.0,261.97,262.43,261.93,262.43,4800.0
2022-10-06 11:20:00,262.41,262.55,262.13,262.38,7360.0,262.41,262.55,262.13,262.38,7360.0
2022-10-06 11:30:00,262.29,262.45,261.91,261.98,9053.0,262.29,262.45,261.91,261.98,9053.0
2022-10-06 11:40:00,261.89,262.56,261.89,262.56,13624.0,261.89,262.56,261.89,262.56,13624.0
2022-10-06 11:50:00,262.57,262.89,260.86,260.89,27304.0,262.57,262.89,260.86,260.89,27304.0
2022-10-06 12:00:00,260.83,261.46,260.59,261.46,7605.0,260.83,261.46,260.59,261.46,7605.0
2022-10-06 12:10:00,261.55,262.14,261.38,262.04,7642.0,261.55,262.14,261.38,262.04,7642.0
2022-10-06 12:20:00,262.0,262.96,262.0,262.55,8447.0,262.0,262.96,262.0,262.55,8447.0
2022-10-06 12:30:00,262.55,263.31,262.46,263.31,6628.0,262.55,263.31,262.46,263.31,6628.0
2022-10-06 12:40:00,263.28,263.81,263.23,263.69,6247.0,263.28,263.81,263.23,263.69,6247.0
2022-10-06 12:50:00,263.66,263.74,263.41,263.5,13188.0,263.66,263.74,263.41,263.5,13188.0
2022-10-06 13:00:00,263.6,263.73,263.37,263.41,9874.0,263.6,263.73,263.37,263.41,9874.0
2022-10-06 13:10:00,263.45,264.83,263.45,264.39,9297.0,263.45,264.83,263.45,264.39,9297.0
2022-10-06 13:20:00,264.46,264.77,264.32,264.62,4758.0,264.46,264.77,264.32,264.62,4758.0
2022-10-06 13:30:00,264.62,264.87,264.09,264.7,13629.0,264.62,264.87,264.09,264.7,13629.0
2022-10-06 13:40:00,264.72,265.9,264.69,265.87,24101.0,264.72,265.9,264.69,265.87,24101.0
2022-10-06 13:50:00,266.02,266.31,265.71,265.71,18458.0,266.02,266.31,265.71,265.71,18458.0
2022-10-06 14:00:00,265.76,265.79,265.05,265.11,5300.0,265.76,265.79,265.05,265.11,5300.0
2022-10-06 14:10:00,265.11,265.5,265.02,265.14,12431.0,265.11,265.5,265.02,265.14,12431.0
2022-10-06 14:20:00,265.19,265.49,265.16,265.36,6685.0,265.19,265.49,265.16,265.36,6685.0
2022-10-06 14:30:00,265.15,265.22,264.26,264.32,9488.0,265.15,265.22,264.26,264.32,9488.0
2022-10-06 14:40:00,264.4,264.64,263.31,263.37,11700.0,264.4,264.64,263.31,263.37,11700.0
2022-10-06 14:50:00,263.24,263.69,262.86,263.27,8988.0,263.24,263.69,262.86,263.27,8988.0
2022-10-06 15:00:00,263.27,263.3,262.93,263.08,10878.0,263.27,263.3,262.93,263.08,10878.0
2022-10-06 15:10:00,263.2,263.38,262.95,263.09,9720.0,263.2,263.38,262.95,263.09,9720.0
2022-10-06 15:20:00,263.04,263.3,262.82,263.3,12587.0,263.04,263.3,262.82,263.3,12587.0
2022-10-06 15:30:00,263.35,263.45,262.73,262.73,34909.0,263.35,263.45,262.73,262.73,34909.0
2022-10-06 15:40:00,262.64,263.58,262.57,263.01,35201.0,262.64,263.58,262.57,263.01,35201.0
2022-10-06 15:50:00,262.89,263.22,261.94,262.26,83971.0,262.89,263.22,261.94,262.26,83971.0
2022-10-07 09:30:00,261.56,262.98,257.3,257.62,55280.0,261.56,262.98,257.3,257.62,55280.0
2022-10-07 09:40:00,257.74,259.5,257.41,258.64,35298.0,257.74,259.5,257.41,258.64,35298.0
2022-10-07 09:50:00,258.19,259.53,257.86,257.86,22232.0,258.19,259.53,257.86,257.86,22232.0
2022-10-07 10:00:00,258.19,260.66,257.89,259.91,104254.0,258.19,260.66,257.89,259.91,104254.0
2022-10-07 10:10:00,259.67,263.21,259.67,261.46,86892.0,259.67,263.21,259.67,261.46,86892.0
2022-10-07 10:20:00,261.4,263.12,260.83,262.49,20771.0,261.4,263.12,260.83,262.49,20771.0
2022-10-07 10:30:00,262.14,262.23,260.9,261.57,15141.0,262.14,262.23,260.9,261.57,15141.0
2022-10-07 10:40:00,261.7,263.2,261.59,262.89,18613.0,261.7,263.2,261.59,262.89,18613.0
2022-10-07 10:50:00,263.29,264.32,262.79,263.23,14990.0,263.29,264.32,262.79,263.23,14990.0
2022-10-07 11:00:00,263.4,264.73,263.27,264.42,16363.0,263.4,264.73,263.27,264.42,16363.0
2022-10-07 11:10:00,264.33,265.98,264.19,264.56,41667.0,264.33,265.98,264.19,264.56,41667.0
2022-10-07 11:20:00,264.7,265.36,264.24,264.96,22856.0,264.7,265.36,264.24,264.96,22856.0
2022-10-07 11:30:00,264.97,265.32,264.16,264.17,13785.0,264.97,265.32,264.16,264.17,13785.0
2022-10-07 11:40:00,264.28,264.48,263.12,263.12,22646.0,264.28,264.48,263.12,263.12,22646.0
2022-10-07 11:50:00,263.22,263.37,262.25,262.38,16185.0,263.22,263.37,262.25,262.38,16185.0
2022-10-07 12:00:00,262.24,262.68,261.82,261.92,18602.0,262.24,262.68,261.82,261.92,18602.0
2022-10-07 12:10:00,261.85,262.19,261.25,261.61,13519.0,261.85,262.19,261.25,261.61,13519.0
2022-10-07 12:20:00,261.49,261.49,260.28,260.28,22883.0,261.49,261.49,260.28,260.28,22883.0
2022-10-07 12:30:00,260.25,260.9,260.22,260.5,3896.0,260.25,260.9,260.22,260.5,3896.0
2022-10-07 12:40:00,260.48,260.84,260.23,260.84,4888.0,260.48,260.84,260.23,260.84,4888.0
2022-10-07 12:50:00,260.7,261.0,260.5,260.73,7577.0,260.7,261.0,260.5,260.73,7577.0
2022-10-07 13:00:00,260.71,260.71,260.26,260.27,5120.0,260.71,260.71,260.26,260.27,5120.0
2022-10-07 13:10:00,260.38,261.23,260.25,260.93,8442.0,260.38,261.23,260.25,260.93,8442.0
2022-10-07 13:20:00,261.05,261.21,260.7,260.79,6600.0,261.05,261.21,260.7,260.79,6600.0
2022-10-07 13:30:00,260.54,260.71,260.11,260.41,6500.0,260.54,260.71,260.11,260.41,6500.0
2022-10-07 13:40:00,260.51,260.89,260.45,260.71,5322.0,260.51,260.89,260.45,260.71,5322.0
2022-10-07 13:50:00,260.7,260.7,260.18,260.19,3794.0,260.7,260.7,260.18,260.19,3794.0
2022-10-07 14:00:00,260.18,260.93,260.17,260.81,14336.0,260.18,260.93,260.17,260.81,14336.0
2022-10-07 14:10:00,260.79,261.52,260.66,260.81,8191.0,260.79,261.52,260.66,260.81,8191.0
2022-10-07 14:20:00,260.61,260.76,259.83,260.15,25264.0,260.61,260.76,259.83,260.15,25264.0
2022-10-07 14:30:00,260.07,260.65,259.94,260.44,6393.0,260.07,260.65,259.94,260.44,6393.0
2022-10-07 14:40:00,260.28,260.37,259.29,259.62,9827.0,260.28,260.37,259.29,259.62,9827.0
2022-10-07 14:50:00,259.7,259.73,259.12,259.41,9320.0,259.7,259.73,259.12,259.41,9320.0
2022-10-07 15:00:00,259.39,259.4,258.15,258.18,15959.0,259.39,259.4,258.15,258.18,15959.0
2022-10-07 15:10:00,258.1,258.17,257.52,257.9,29989.0,258.1,258.17,257.52,257.9,29989.0
2022-10-07 15:20:00,257.99,258.04,256.71,256.83,15026.0,257.99,258.04,256.71,256.83,15026.0
2022-10-07 15:30:00,256.83,258.24,256.47,258.18,23679.0,256.83,258.24,256.47,258.18,23679.0
2022-10-07 15:40:00,258.16,258.82,258.04,258.05,40396.0,258.16,258.82,258.04,258.05,40396.0
2022-10-07 15:50:00,258.02,258.66,257.52,257.89,95605.0,258.02,258.66,257.52,257.89,95605.0
2022-10-10 09:30:00,257.58,257.58,253.95,256.84,40890.0,257.58,257.58,253.95,256.84,40890.0
2022-10-10 09:40:00,256.86,258.39,256.65,257.55,17678.0,256.86,258.39,256.65,257.55,17678.0
2022-10-10 09:50:00,257.57,257.57,255.55,255.56,17769.0,257.57,257.57,255.55,255.56,17769.0
2022-10-10 10:00:00,255.42,256.29,255.0,255.1,15369.0,255.42,256.29,255.0,255.1,15369.0
2022-10-10 10:10:00,255.37,255.72,254.42,254.42,17562.0,255.37,255.72,254.42,254.42,17562.0
2022-10-10 10:20:00,254.51,255.01,253.68,254.99,18966.0,254.51,255.01,253.68,254.99,18966.0
2022-10-10 10:30:00,254.78,255.14,252.75,252.81,35196.0,254.78,255.14,252.75,252.81,35196.0
2022-10-10 10:40:00,252.75,254.52,252.75,254.37,21166.0,252.75,254.52,252.75,254.37,21166.0
2022-10-10 10:50:00,254.34,254.35,252.3,252.91,20232.0,254.34,254.35,252.3,252.91,20232.0
2022-10-10 11:00:00,253.0,253.56,252.65,253.48,16476.0,253.0,253.56,252.65,253.48,16476.0
2022-10-10 11:10:00,253.44,254.35,253.41,253.55,11264.0,253.44,254.35,253.41,253.55,11264.0
2022-10-10 11:20:00,253.68,254.77,253.36,254.38,16700.0,253.68,254.77,253.36,254.38,16700.0
2022-10-10 11:30:00,254.35,255.47,254.17,254.3,17806.0,254.35,255.47,254.17,254.3,17806.0
2022-10-10 11:40:00,254.35,254.77,253.56,254.4,15238.0,254.35,254.77,253.56,254.4,15238.0
2022-10-10 11:50:00,254.32,255.27,254.16,254.53,14681.0,254.32,255.27,254.16,254.53,14681.0
2022-10-10 12:00:00,254.88,254.89,253.63,254.03,7064.0,254.88,254.89,253.63,254.03,7064.0
2022-10-10 12:10:00,254.12,255.92,254.12,255.66,10130.0,254.12,255.92,254.12,255.66,10130.0
2022-10-10 12:20:00,255.67,255.98,255.07,255.33,7783.0,255.67,255.98,255.07,255.33,7783.0
2022-10-10 12:30:00,255.44,255.78,254.88,255.36,5260.0,255.44,255.78,254.88,255.36,5260.0
2022-10-10 12:40:00,255.56,257.08,255.56,256.59,21180.0,255.56,257.08,255.56,256.59,21180.0
2022-10-10 12:50:00,256.6,256.74,256.39,256.5,4030.0,256.6,256.74,256.39,256.5,4030.0
2022-10-10 13:00:00,256.4,256.65,255.31,255.75,5550.0,256.4,256.65,255.31,255.75,5550.0
2022-10-10 13:10:00,255.87,256.27,255.48,255.51,16676.0,255.87,256.27,255.48,255.51,16676.0
2022-10-10 13:20:00,255.67,256.14,255.64,255.9,18288.0,255.67,256.14,255.64,255.9,18288.0
2022-10-10 13:30:00,255.88,256.48,255.88,256.35,6010.0,255.88,256.48,255.88,256.35,6010.0
2022-10-10 13:40:00,256.23,256.9,255.66,256.9,12698.0,256.23,256.9,255.66,256.9,12698.0
2022-10-10 13:50:00,256.75,257.77,256.72,257.25,10337.0,256.75,257.77,256.72,257.25,10337.0
2022-10-10 14:00:00,257.13,257.24,256.82,256.89,5740.0,257.13,257.24,256.82,256.89,5740.0
2022-10-10 14:10:00,256.9,257.05,256.48,256.86,4600.0,256.9,257.05,256.48,256.86,4600.0
2022-10-10 14:20:00,256.97,257.33,256.7,256.96,5539.0,256.97,257.33,256.7,256.96,5539.0
2022-10-10 14:30:00,256.86,257.7,256.71,257.62,5743.0,256.86,257.7,256.71,257.62,5743.0
2022-10-10 14:40:00,257.58,257.74,256.89,257.03,5698.0,257.58,257.74,256.89,257.03,5698.0
2022-10-10 14:50:00,257.05,257.32,256.6,256.6,8754.0,257.05,257.32,256.6,256.6,8754.0
2022-10-10 15:00:00,256.65,256.89,256.13,256.36,17969.0,256.65,256.89,256.13,256.36,17969.0
2022-10-10 15:10:00,256.37,256.85,256.27,256.51,13897.0,256.37,256.85,256.27,256.51,13897.0
2022-10-10 15:20:00,256.81,256.93,255.47,255.5,13994.0,256.81,256.93,255.47,255.5,13994.0
2022-10-10 15:30:00,255.66,256.08,255.28,255.72,14286.0,255.66,256.08,255.28,255.72,14286.0
2022-10-10 15:40:00,255.76,255.83,254.9,255.74,14446.0,255.76,255.83,254.9,255.74,14446.0
2022-10-10 15:50:00,255.62,256.11,254.64,254.73,67652.0,255.62,256.11,254.64,254.73,67652.0
2022-10-11 09:30:00,251.75,253.68,251.1,253.5,42355.0,251.75,253.68,251.1,253.5,42355.0
2022-10-11 09:40:00,253.1,253.51,251.3,251.38,14087.0,253.1,253.51,251.3,251.38,14087.0
2022-10-11 09:50:00,251.72,252.09,251.17,252.08,13747.0,251.72,252.09,251.17,252.08,13747.0
2022-10-11 10:00:00,251.79,252.62,251.22,252.09,16994.0,251.79,252.62,251.22,252.09,16994.0
2022-10-11 10:10:00,252.1,252.68,252.05,252.4,26351.0,252.1,252.68,252.05,252.4,26351.0
2022-10-11 10:20:00,252.31,252.31,251.2,252.24,24437.0,252.31,252.31,251.2,252.24,24437.0
2022-10-11 10:30:00,252.26,254.07,252.26,253.92,7367.0,252.26,254.07,252.26,253.92,7367.0
2022-10-11 10:40:00,253.9,254.77,253.88,254.67,8018.0,253.9,254.77,253.88,254.67,8018.0
2022-10-11 10:50:00,254.72,256.58,254.72,256.35,13630.0,254.72,256.58,254.72,256.35,13630.0
2022-10-11 11:00:00,256.35,257.06,256.05,256.98,10997.0,256.35,257.06,256.05,256.98,10997.0
2022-10-11 11:10:00,257.04,257.25,256.22,256.33,10694.0,257.04,257.25,256.22,256.33,10694.0
2022-10-11 11:20:00,256.53,256.89,256.06,256.42,19734.0,256.53,256.89,256.06,256.42,19734.0
2022-10-11 11:30:00,256.44,257.71,256.41,257.71,19956.0,256.44,257.71,256.41,257.71,19956.0
2022-10-11 11:40:00,257.76,258.82,257.58,258.57,13017.0,257.76,258.82,257.58,258.57,13017.0
2022-10-11 11:50:00,258.53,258.53,256.88,256.9,12032.0,258.53,258.53,256.88,256.9,12032.0
2022-10-11 12:00:00,256.86,257.05,256.35,256.38,5675.0,256.86,257.05,256.35,256.38,5675.0
2022-10-11 12:10:00,256.35,256.79,256.18,256.6,6575.0,256.35,256.79,256.18,256.6,6575.0
2022-10-11 12:20:00,256.53,256.83,256.03,256.25,10205.0,256.53,256.83,256.03,256.25,10205.0
2022-10-11 12:30:00,256.28,256.47,256.13,256.42,4547.0,256.28,256.47,256.13,256.42,4547.0
2022-10-11 12:40:00,256.49,257.27,256.31,257.07,7299.0,256.49,257.27,256.31,257.07,7299.0
2022-10-11 12:50:00,257.07,257.07,256.15,256.35,13461.0,257.07,257.07,256.15,256.35,13461.0
2022-10-11 13:00:00,256.38,256.56,255.97,256.36,14501.0,256.38,256.56,255.97,256.36,14501.0
2022-10-11 13:10:00,256.28,256.6,255.96,256.17,9365.0,256.28,256.6,255.96,256.17,9365.0
2022-10-11 13:20:00,256.0,256.33,255.65,255.86,5556.0,256.0,256.33,255.65,255.86,5556.0
2022-10-11 13:30:00,255.93,256.2,255.69,255.95,8737.0,255.93,256.2,255.69,255.95,8737.0
2022-10-11 13:40:00,255.94,255.94,255.14,255.43,22321.0,255.94,255.94,255.14,255.43,22321.0
2022-10-11 13:50:00,255.52,256.41,255.52,255.96,12306.0,255.52,256.41,255.52,255.96,12306.0
2022-10-11 14:00:00,256.15,256.16,255.25,255.29,11065.0,256.15,256.16,255.25,255.29,11065.0
2022-10-11 14:10:00,255.23,255.26,254.41,254.41,4401.0,255.23,255.26,254.41,254.41,4401.0
2022-10-11 14:20:00,254.54,254.71,254.13,254.63,4391.0,254.54,254.71,254.13,254.63,4391.0
2022-10-11 14:30:00,254.75,255.01,254.4,254.91,5801.0,254.75,255.01,254.4,254.91,5801.0
2022-10-11 14:40:00,255.06,255.18,253.3,253.49,7839.0,255.06,255.18,253.3,253.49,7839.0
2022-10-11 14:50:00,253.64,253.66,252.12,252.16,6560.0,253.64,253.66,252.12,252.16,6560.0
2022-10-11 15:00:00,252.1,252.32,251.2,251.34,23747.0,252.1,252.32,251.2,251.34,23747.0
2022-10-11 15:10:00,251.43,251.76,250.31,251.68,46766.0,251.43,251.76,250.31,251.68,46766.0
2022-10-11 15:20:00,251.66,252.47,251.63,252.39,22870.0,251.66,252.47,251.63,252.39,22870.0
2022-10-11 15:30:00,252.48,254.66,252.37,254.47,28377.0,252.48,254.66,252.37,254.47,28377.0
2022-10-11 15:40:00,254.54,254.54,253.49,254.29,22165.0,254.54,254.54,253.49,254.29,22165.0
2022-10-11 15:50:00,254.03,254.59,253.43,254.01,70351.0,254.03,254.59,253.43,254.01,70351.0
2022-10-12 09:30:00,254.51,255.11,252.66,254.95,40442.0,254.51,255.11,252.66,254.95,40442.0
2022-10-12 09:40:00,255.28,255.28,252.22,252.22,37834.0,255.28,255.28,252.22,252.22,37834.0
2022-10-12 09:50:00,252.45,253.43,252.44,252.84,28500.0,252.45,253.43,252.44,252.84,28500.0
2022-10-12 10:00:00,252.98,253.02,251.82,251.85,21457.0,252.98,253.02,251.82,251.85,21457.0
2022-10-12 10:10:00,251.72,252.35,251.45,251.85,25468.0,251.72,252.35,251.45,251.85,25468.0
2022-10-12 10:20:00,251.85,253.04,251.72,252.35,41840.0,251.85,253.04,251.72,252.35,41840.0
2022-10-12 10:30:00,251.81,252.38,250.94,251.74,20591.0,251.81,252.38,250.94,251.74,20591.0
2022-10-12 10:40:00,251.62,251.9,251.27,251.45,18419.0,251.62,251.9,251.27,251.45,18419.0
2022-10-12 10:50:00,251.36,251.68,251.31,251.5,5776.0,251.36,251.68,251.31,251.5,5776.0
2022-10-12 11:00:00,251.51,253.13,251.5,253.01,18228.0,251.51,253.13,251.5,253.01,18228.0
2022-10-12 11:10:00,253.01,253.25,252.64,252.81,16053.0,253.01,253.25,252.64,252.81,16053.0
2022-10-12 11:20:00,252.77,253.49,252.54,253.22,7806.0,252.77,253.49,252.54,253.22,7806.0
2022-10-12 11:30:00,253.28,253.52,252.5,252.5,33406.0,253.28,253.52,252.5,252.5,33406.0
2022-10-12 11:40:00,252.52,253.78,252.42,253.69,23665.0,252.52,253.78,252.42,253.69,23665.0
2022-10-12 11:50:00,253.67,254.37,253.0,253.12,18582.0,253.67,254.37,253.0,253.12,18582.0
2022-10-12 12:00:00,253.01,253.87,252.73,253.08,16581.0,253.01,253.87,252.73,253.08,16581.0
2022-10-12 12:10:00,252.82,252.86,252.31,252.76,29821.0,252.82,252.86,252.31,252.76,29821.0
2022-10-12 12:20:00,252.75,253.51,252.58,252.66,42169.0,252.75,253.51,252.58,252.66,42169.0
2022-10-12 12:30:00,252.9,253.03,252.1,252.32,13055.0,252.9,253.03,252.1,252.32,13055.0
2022-10-12 12:40:00,252.28,252.91,252.01,252.73,27219.0,252.28,252.91,252.01,252.73,27219.0
2022-10-12 12:50:00,252.71,253.36,252.71,253.0,15670.0,252.71,253.36,252.71,253.0,15670.0
2022-10-12 13:00:00,253.0,253.28,252.41,252.44,19841.0,253.0,253.28,252.41,252.44,19841.0
2022-10-12 13:10:00,252.56,253.22,252.31,252.95,13589.0,252.56,253.22,252.31,252.95,13589.0
2022-10-12 13:20:00,252.91,252.91,252.34,252.45,6500.0,252.91,252.91,252.34,252.45,6500.0
2022-10-12 13:30:00,252.43,252.43,251.83,252.24,13246.0,252.43,252.43,251.83,252.24,13246.0
2022-10-12 13:40:00,252.31,252.6,251.88,252.41,8345.0,252.31,252.6,251.88,252.41,8345.0
2022-10-12 13:50:00,252.35,252.56,251.87,252.45,3700.0,252.35,252.56,251.87,252.45,3700.0
2022-10-12 14:00:00,252.11,253.47,252.11,253.3,11271.0,252.11,253.47,252.11,253.3,11271.0
2022-10-12 14:10:00,253.0,254.02,253.0,253.77,16545.0,253.0,254.02,253.0,253.77,16545.0
2022-10-12 14:20:00,253.71,254.8,253.3,254.64,15523.0,253.71,254.8,253.3,254.64,15523.0
2022-10-12 14:30:00,254.66,255.44,254.08,255.32,24030.0,254.66,255.44,254.08,255.32,24030.0
2022-10-12 14:40:00,255.31,256.12,255.21,255.68,27349.0,255.31,256.12,255.21,255.68,27349.0
2022-10-12 14:50:00,255.66,256.06,255.48,255.75,13561.0,255.66,256.06,255.48,255.75,13561.0
2022-10-12 15:00:00,255.66,255.9,255.44,255.51,17810.0,255.66,255.9,255.44,255.51,17810.0
2022-10-12 15:10:00,255.52,256.04,255.23,256.01,19170.0,255.52,256.04,255.23,256.01,19170.0
2022-10-12 15:20:00,255.95,256.04,255.02,255.02,18117.0,255.95,256.04,255.02,255.02,18117.0
2022-10-12 15:30:00,255.01,255.7,254.66,255.3,28911.0,255.01,255.7,254.66,255.3,28911.0
2022-10-12 15:40:00,255.28,255.81,255.08,255.11,24257.0,255.28,255.81,255.08,255.11,24257.0
2022-10-12 15:50:00,255.08,255.08,253.51,253.61,68773.0,255.08,255.08,253.51,253.61,68773.0
2022-10-13 09:30:00,251.87,255.58,251.77,254.68,93942.0,251.87,255.58,251.77,254.68,93942.0
2022-10-13 09:40:00,254.79,259.4,254.78,257.5,119949.0,254.79,259.4,254.78,257.5,119949.0
2022-10-13 09:50:00,257.52,266.2,257.34,263.87,161912.0,257.52,266.2,257.34,263.87,161912.0
2022-10-13 10:00:00,263.9,264.13,259.94,261.05,62402.0,263.9,264.13,259.94,261.05,62402.0
2022-10-13 10:10:00,260.89,262.37,260.15,260.28,48456.0,260.89,262.37,260.15,260.28,48456.0
2022-10-13 10:20:00,260.13,261.28,259.75,260.25,32957.0,260.13,261.28,259.75,260.25,32957.0
2022-10-13 10:30:00,260.2,261.0,259.84,260.25,20451.0,260.2,261.0,259.84,260.25,20451.0
2022-10-13 10:40:00,260.1,261.16,259.81,260.75,29213.0,260.1,261.16,259.81,260.75,29213.0
2022-10-13 10:50:00,260.98,262.67,260.48,262.65,72982.0,260.98,262.67,260.48,262.65,72982.0
2022-10-13 11:00:00,262.69,263.9,261.87,263.57,28593.0,262.69,263.9,261.87,263.57,28593.0
2022-10-13 11:10:00,263.5,265.0,262.74,264.67,38726.0,263.5,265.0,262.74,264.67,38726.0
2022-10-13 11:20:00,264.68,266.23,264.54,265.63,64139.0,264.68,266.23,264.54,265.63,64139.0
2022-10-13 11:30:00,265.83,268.32,264.28,267.86,61230.0,265.83,268.32,264.28,267.86,61230.0
2022-10-13 11:40:00,268.02,269.24,265.75,266.35,58726.0,268.02,269.24,265.75,266.35,58726.0
2022-10-13 11:50:00,265.82,267.58,265.07,267.51,25693.0,265.82,267.58,265.07,267.51,25693.0
2022-10-13 12:00:00,267.58,268.75,267.31,267.44,23738.0,267.58,268.75,267.31,267.44,23738.0
2022-10-13 12:10:00,267.57,267.57,266.01,266.73,20311.0,267.57,267.57,266.01,266.73,20311.0
2022-10-13 12:20:00,266.8,268.1,266.41,267.79,43394.0,266.8,268.1,266.41,267.79,43394.0
2022-10-13 12:30:00,267.85,269.74,267.78,269.44,45566.0,267.85,269.74,267.78,269.44,45566.0
2022-10-13 12:40:00,269.55,270.12,268.7,269.26,26916.0,269.55,270.12,268.7,269.26,26916.0
2022-10-13 12:50:00,269.14,270.01,268.66,269.1,58754.0,269.14,270.01,268.66,269.1,58754.0
2022-10-13 13:00:00,269.16,270.59,268.98,270.58,15534.0,269.16,270.59,268.98,270.58,15534.0
2022-10-13 13:10:00,270.6,271.99,270.49,270.87,58963.0,270.6,271.99,270.49,270.87,58963.0
2022-10-13 13:20:00,270.79,271.96,270.6,271.24,44987.0,270.79,271.96,270.6,271.24,44987.0
2022-10-13 13:30:00,271.21,271.96,270.97,271.35,12354.0,271.21,271.96,270.97,271.35,12354.0
2022-10-13 13:40:00,271.35,271.41,270.16,270.25,17833.0,271.35,271.41,270.16,270.25,17833.0
2022-10-13 13:50:00,270.25,270.41,269.54,269.93,22560.0,270.25,270.41,269.54,269.93,22560.0
2022-10-13 14:00:00,269.78,269.9,268.17,268.67,22504.0,269.78,269.9,268.17,268.67,22504.0
2022-10-13 14:10:00,268.82,269.1,268.28,268.53,24989.0,268.82,269.1,268.28,268.53,24989.0
2022-10-13 14:20:00,268.3,268.31,267.22,267.48,54299.0,268.3,268.31,267.22,267.48,54299.0
2022-10-13 14:30:00,267.49,268.43,267.49,268.22,21225.0,267.49,268.43,267.49,268.22,21225.0
2022-10-13 14:40:00,268.23,268.95,268.0,268.94,35252.0,268.23,268.95,268.0,268.94,35252.0
2022-10-13 14:50:00,268.74,270.81,268.74,270.55,59574.0,268.74,270.81,268.74,270.55,59574.0
2022-10-13 15:00:00,270.55,271.31,270.44,270.93,38863.0,270.55,271.31,270.44,270.93,38863.0
2022-10-13 15:10:00,270.84,271.03,269.97,270.73,26900.0,270.84,271.03,269.97,270.73,26900.0
2022-10-13 15:20:00,270.7,271.68,270.24,270.34,54599.0,270.7,271.68,270.24,270.34,54599.0
2022-10-13 15:30:00,270.22,270.62,269.59,270.62,61752.0,270.22,270.62,269.59,270.62,61752.0
2022-10-13 15:40:00,270.53,270.78,269.96,270.3,72528.0,270.53,270.78,269.96,270.3,72528.0
2022-10-13 15:50:00,269.92,270.34,269.72,269.93,166885.0,269.92,270.34,269.72,269.93,166885.0
2022-10-14 09:30:00,270.65,272.62,269.66,272.62,65286.0,270.65,272.62,269.66,272.62,65286.0
2022-10-14 09:40:00,272.21,272.39,266.0,267.79,25114.0,272.21,272.39,266.0,267.79,25114.0
2022-10-14 09:50:00,267.79,269.78,267.28,269.05,33881.0,267.79,269.78,267.28,269.05,33881.0
2022-10-14 10:00:00,268.9,269.06,266.94,267.0,23173.0,268.9,269.06,266.94,267.0,23173.0
2022-10-14 10:10:00,267.14,267.37,265.93,266.4,23480.0,267.14,267.37,265.93,266.4,23480.0
2022-10-14 10:20:00,266.49,267.52,265.79,267.1,22665.0,266.49,267.52,265.79,267.1,22665.0
2022-10-14 10:30:00,267.26,268.2,266.62,267.12,28759.0,267.26,268.2,266.62,267.12,28759.0
2022-10-14 10:40:00,267.18,267.6,265.79,265.93,10276.0,267.18,267.6,265.79,265.93,10276.0
2022-10-14 10:50:00,266.18,267.69,266.17,267.18,16107.0,266.18,267.69,266.17,267.18,16107.0
2022-10-14 11:00:00,267.05,267.72,266.46,266.82,11518.0,267.05,267.72,266.46,266.82,11518.0
2022-10-14 11:10:00,266.82,267.06,265.72,265.93,6429.0,266.82,267.06,265.72,265.93,6429.0
2022-10-14 11:20:00,266.04,267.0,265.55,266.93,31027.0,266.04,267.0,265.55,266.93,31027.0
2022-10-14 11:30:00,266.67,266.67,265.48,266.31,16882.0,266.67,266.67,265.48,266.31,16882.0
2022-10-14 11:40:00,266.25,266.52,265.58,265.82,16353.0,266.25,266.52,265.58,265.82,16353.0
2022-10-14 11:50:00,266.03,266.22,265.54,265.91,10561.0,266.03,266.22,265.54,265.91,10561.0
2022-10-14 12:00:00,265.9,266.62,265.27,265.27,11442.0,265.9,266.62,265.27,265.27,11442.0
2022-10-14 12:10:00,265.28,266.01,265.28,265.64,11766.0,265.28,266.01,265.28,265.64,11766.0
2022-10-14 12:20:00,265.88,266.58,265.74,266.58,11166.0,265.88,266.58,265.74,266.58,11166.0
2022-10-14 12:30:00,266.65,267.31,266.62,266.62,10264.0,266.65,267.31,266.62,266.62,10264.0
2022-10-14 12:40:00,266.73,267.0,266.15,266.15,10674.0,266.73,267.0,266.15,266.15,10674.0
2022-10-14 12:50:00,266.16,267.15,266.1,266.94,18486.0,266.16,267.15,266.1,266.94,18486.0
2022-10-14 13:00:00,267.05,267.4,266.0,266.21,4887.0,267.05,267.4,266.0,266.21,4887.0
2022-10-14 13:10:00,266.29,266.59,265.99,266.43,6554.0,266.29,266.59,265.99,266.43,6554.0
2022-10-14 13:20:00,266.31,266.41,265.66,266.1,6530.0,266.31,266.41,265.66,266.1,6530.0
2022-10-14 13:30:00,266.06,266.48,265.68,266.28,6754.0,266.06,266.48,265.68,266.28,6754.0
2022-10-14 13:40:00,266.43,266.84,266.12,266.82,8322.0,266.43,266.84,266.12,266.82,8322.0
2022-10-14 13:50:00,266.64,267.1,266.49,267.09,9318.0,266.64,267.1,266.49,267.09,9318.0
2022-10-14 14:00:00,266.98,267.06,266.38,266.56,6976.0,266.98,267.06,266.38,266.56,6976.0
2022-10-14 14:10:00,266.46,266.46,265.68,265.92,8620.0,266.46,266.46,265.68,265.92,8620.0
2022-10-14 14:20:00,266.03,266.17,265.59,265.92,9520.0,266.03,266.17,265.59,265.92,9520.0
2022-10-14 14:30:00,265.87,266.29,265.69,266.14,7148.0,265.87,266.29,265.69,266.14,7148.0
2022-10-14 14:40:00,266.05,266.15,265.65,265.97,7338.0,266.05,266.15,265.65,265.97,7338.0
2022-10-14 14:50:00,266.0,266.5,265.97,266.19,7943.0,266.0,266.5,265.97,266.19,7943.0
2022-10-14 15:00:00,266.27,266.88,265.71,265.82,9838.0,266.27,266.88,265.71,265.82,9838.0
2022-10-14 15:10:00,265.8,265.84,264.26,264.29,15641.0,265.8,265.84,264.26,264.29,15641.0
2022-10-14 15:20:00,264.35,265.18,264.26,264.77,19947.0,264.35,265.18,264.26,264.77,19947.0
2022-10-14 15:30:00,264.79,265.42,264.4,264.73,31110.0,264.79,265.42,264.4,264.73,31110.0
2022-10-14 15:40:00,264.81,265.41,264.64,265.41,23292.0,264.81,265.41,264.64,265.41,23292.0
2022-10-14 15:50:00,265.47,265.89,264.03,264.65,126976.0,265.47,265.89,264.03,264.65,126976.0
2022-10-17 09:30:00,266.05,274.01,266.05,271.98,80075.0,266.05,274.01,266.05,271.98,80075.0
2022-10-17 09:40:00,271.89,273.15,270.02,270.45,46808.0,271.89,273.15,270.02,270.45,46808.0
2022-10-17 09:50:00,270.54,270.64,267.9,269.18,24695.0,270.54,270.64,267.9,269.18,24695.0
2022-10-17 10:00:00,269.13,270.82,268.53,270.1,22216.0,269.13,270.82,268.53,270.1,22216.0
2022-10-17 10:10:00,270.09,270.99,269.11,269.6,24037.0,270.09,270.99,269.11,269.6,24037.0
2022-10-17 10:20:00,269.44,269.74,268.82,269.67,35036.0,269.44,269.74,268.82,269.67,35036.0
2022-10-17 10:30:00,269.71,269.71,266.7,266.7,20723.0,269.71,269.71,266.7,266.7,20723.0
2022-10-17 10:40:00,266.7,267.81,266.35,267.34,22235.0,266.7,267.81,266.35,267.34,22235.0
2022-10-17 10:50:00,267.0,267.26,264.76,265.45,52007.0,267.0,267.26,264.76,265.45,52007.0
2022-10-17 11:00:00,265.48,266.55,265.29,265.69,14353.0,265.48,266.55,265.29,265.69,14353.0
2022-10-17 11:10:00,265.76,265.96,264.75,265.87,12728.0,265.76,265.96,264.75,265.87,12728.0
2022-10-17 11:20:00,265.99,267.68,265.99,267.68,26219.0,265.99,267.68,265.99,267.68,26219.0
2022-10-17 11:30:00,267.71,268.52,267.71,268.06,13875.0,267.71,268.52,267.71,268.06,13875.0
2022-10-17 11:40:00,268.26,268.65,268.13,268.63,2800.0,268.26,268.65,268.13,268.63,2800.0
2022-10-17 11:50:00,268.53,269.22,268.53,268.74,8256.0,268.53,269.22,268.53,268.74,8256.0
2022-10-17 12:00:00,268.65,269.11,268.53,269.05,7651.0,268.65,269.11,268.53,269.05,7651.0
2022-10-17 12:10:00,269.0,269.1,268.57,268.77,7257.0,269.0,269.1,268.57,268.77,7257.0
2022-10-17 12:20:00,268.83,268.97,268.0,268.66,14576.0,268.83,268.97,268.0,268.66,14576.0
2022-10-17 12:30:00,268.61,269.61,268.61,269.61,13777.0,268.61,269.61,268.61,269.61,13777.0
2022-10-17 12:40:00,269.57,269.87,268.99,269.87,9367.0,269.57,269.87,268.99,269.87,9367.0
2022-10-17 12:50:00,269.91,269.91,269.46,269.65,6575.0,269.91,269.91,269.46,269.65,6575.0
2022-10-17 13:00:00,269.54,269.92,269.07,269.75,10789.0,269.54,269.92,269.07,269.75,10789.0
2022-10-17 13:10:00,269.75,270.09,269.0,269.0,12023.0,269.75,270.09,269.0,269.0,12023.0
2022-10-17 13:20:00,269.12,270.37,269.06,269.78,21995.0,269.12,270.37,269.06,269.78,21995.0
2022-10-17 13:30:00,269.82,269.85,268.67,269.42,25443.0,269.82,269.85,268.67,269.42,25443.0
2022-10-17 13:40:00,269.51,269.72,269.11,269.51,10671.0,269.51,269.72,269.11,269.51,10671.0
2022-10-17 13:50:00,269.51,269.7,269.28,269.29,8629.0,269.51,269.7,269.28,269.29,8629.0
2022-10-17 14:00:00,269.33,269.85,269.33,269.81,8936.0,269.33,269.85,269.33,269.81,8936.0
2022-10-17 14:10:00,269.74,269.74,268.7,269.06,17786.0,269.74,269.74,268.7,269.06,17786.0
2022-10-17 14:20:00,268.99,269.33,268.72,268.87,14067.0,268.99,269.33,268.72,268.87,14067.0
2022-10-17 14:30:00,268.86,269.2,268.86,269.0,11992.0,268.86,269.2,268.86,269.0,11992.0
2022-10-17 14:40:00,268.98,269.15,268.83,268.89,12769.0,268.98,269.15,268.83,268.89,12769.0
2022-10-17 14:50:00,268.88,269.65,268.81,269.41,11513.0,268.88,269.65,268.81,269.41,11513.0
2022-10-17 15:00:00,269.24,269.53,269.03,269.29,11702.0,269.24,269.53,269.03,269.29,11702.0
2022-10-17 15:10:00,269.15,269.37,268.86,269.3,10998.0,269.15,269.37,268.86,269.3,10998.0
2022-10-17 15:20:00,269.45,269.45,268.7,268.82,14914.0,269.45,269.45,268.7,268.82,14914.0
2022-10-17 15:30:00,268.92,269.0,268.71,268.76,14888.0,268.92,269.0,268.71,268.76,14888.0
2022-10-17 15:40:00,268.73,269.59,268.64,269.42,24511.0,268.73,269.59,268.64,269.42,24511.0
2022-10-17 15:50:00,269.42,270.23,269.42,269.54,80834.0,269.42,270.23,269.42,269.54,80834.0
2022-10-18 09:30:00,270.03,273.71,270.03,271.68,117023.0,270.03,273.71,270.03,271.68,117023.0
2022-10-18 09:40:00,272.36,273.39,271.31,272.71,13368.0,272.36,273.39,271.31,272.71,13368.0
2022-10-18 09:50:00,272.46,273.25,271.69,272.51,22210.0,272.46,273.25,271.69,272.51,22210.0
2022-10-18 10:00:00,272.76,273.25,271.62,272.06,16761.0,272.76,273.25,271.62,272.06,16761.0
2022-10-18 10:10:00,272.33,272.33,271.38,271.38,15327.0,272.33,272.33,271.38,271.38,15327.0
2022-10-18 10:20:00,271.62,271.62,270.05,270.21,7895.0,271.62,271.62,270.05,270.21,7895.0
2022-10-18 10:30:00,270.14,270.71,269.9,270.04,16422.0,270.14,270.71,269.9,270.04,16422.0
2022-10-18 10:40:00,269.9,271.07,269.89,271.04,20049.0,269.9,271.07,269.89,271.04,20049.0
2022-10-18 10:50:00,270.94,271.05,270.05,270.43,23194.0,270.94,271.05,270.05,270.43,23194.0
2022-10-18 11:00:00,270.53,270.65,269.91,270.0,17856.0,270.53,270.65,269.91,270.0,17856.0
2022-10-18 11:10:00,269.87,270.32,268.86,269.14,22007.0,269.87,270.32,268.86,269.14,22007.0
2022-10-18 11:20:00,268.85,269.12,268.36,268.63,21528.0,268.85,269.12,268.36,268.63,21528.0
2022-10-18 11:30:00,268.41,268.5,267.28,267.78,14138.0,268.41,268.5,267.28,267.78,14138.0
2022-10-18 11:40:00,267.81,268.62,267.58,268.61,10096.0,267.81,268.62,267.58,268.61,10096.0
2022-10-18 11:50:00,268.47,268.59,268.0,268.48,10707.0,268.47,268.59,268.0,268.48,10707.0
2022-10-18 12:00:00,268.49,269.3,268.15,268.88,22186.0,268.49,269.3,268.15,268.88,22186.0
2022-10-18 12:10:00,268.76,270.5,268.76,270.35,17507.0,268.76,270.5,268.76,270.35,17507.0
2022-10-18 12:20:00,270.35,270.35,268.97,269.23,14775.0,270.35,270.35,268.97,269.23,14775.0
2022-10-18 12:30:00,269.11,269.68,268.91,268.91,13201.0,269.11,269.68,268.91,268.91,13201.0
2022-10-18 12:40:00,268.88,268.95,268.1,268.73,11665.0,268.88,268.95,268.1,268.73,11665.0
2022-10-18 12:50:00,268.76,269.74,268.76,269.44,5721.0,268.76,269.74,268.76,269.44,5721.0
2022-10-18 13:00:00,269.51,270.52,269.06,269.92,12331.0,269.51,270.52,269.06,269.92,12331.0
2022-10-18 13:10:00,270.0,270.34,269.86,270.06,11827.0,270.0,270.34,269.86,270.06,11827.0
2022-10-18 13:20:00,270.1,270.65,269.75,270.65,13596.0,270.1,270.65,269.75,270.65,13596.0
2022-10-18 13:30:00,270.48,271.13,270.34,271.13,7513.0,270.48,271.13,270.34,271.13,7513.0
2022-10-18 13:40:00,271.09,271.16,270.4,271.0,5169.0,271.09,271.16,270.4,271.0,5169.0
2022-10-18 13:50:00,270.83,271.17,270.63,271.1,5736.0,270.83,271.17,270.63,271.1,5736.0
2022-10-18 14:00:00,271.1,271.32,270.39,270.39,10159.0,271.1,271.32,270.39,270.39,10159.0
2022-10-18 14:10:00,270.65,270.65,269.89,269.98,8005.0,270.65,270.65,269.89,269.98,8005.0
2022-10-18 14:20:00,269.94,270.48,269.94,270.23,9317.0,269.94,270.48,269.94,270.23,9317.0
2022-10-18 14:30:00,270.21,270.36,269.47,269.61,7434.0,270.21,270.36,269.47,269.61,7434.0
2022-10-18 14:40:00,269.5,269.79,268.62,268.96,8168.0,269.5,269.79,268.62,268.96,8168.0
2022-10-18 14:50:00,268.92,269.57,268.68,269.5,7255.0,268.92,269.57,268.68,269.5,7255.0
2022-10-18 15:00:00,269.41,269.48,268.78,268.87,18002.0,269.41,269.48,268.78,268.87,18002.0
2022-10-18 15:10:00,268.99,269.0,268.22,268.77,11077.0,268.99,269.0,268.22,268.77,11077.0
2022-10-18 15:20:00,268.84,269.26,268.52,268.72,13128.0,268.84,269.26,268.52,268.72,13128.0
2022-10-18 15:30:00,268.56,269.99,268.52,269.74,14361.0,268.56,269.99,268.52,269.74,14361.0
2022-10-18 15:40:00,269.75,270.63,269.64,270.12,47493.0,269.75,270.63,269.64,270.12,47493.0
2022-10-18 15:50:00,270.15,270.44,269.5,270.39,70542.0,270.15,270.44,269.5,270.39,70542.0
2022-10-19 09:30:00,269.3,269.3,266.63,268.55,17436.0,269.3,269.3,266.63,268.55,17436.0
2022-10-19 09:40:00,267.93,268.22,265.51,265.51,10821.0,267.93,268.22,265.51,265.51,10821.0
2022-10-19 09:50:00,265.79,267.11,265.68,266.21,7358.0,265.79,267.11,265.68,266.21,7358.0
2022-10-19 10:00:00,265.88,267.26,265.66,267.0,13454.0,265.88,267.26,265.66,267.0,13454.0
2022-10-19 10:10:00,267.14,267.61,266.52,267.09,22258.0,267.14,267.61,266.52,267.09,22258.0
2022-10-19 10:20:00,266.88,267.41,266.49,267.07,6356.0,266.88,267.41,266.49,267.07,6356.0
2022-10-19 10:30:00,267.33,267.33,265.77,266.34,4922.0,267.33,267.33,265.77,266.34,4922.0
2022-10-19 10:40:00,266.19,266.2,265.57,265.57,3731.0,266.19,266.2,265.57,265.57,3731.0
2022-10-19 10:50:00,265.53,265.69,264.7,265.34,10357.0,265.53,265.69,264.7,265.34,10357.0
2022-10-19 11:00:00,265.55,266.05,264.97,265.68,15851.0,265.55,266.05,264.97,265.68,15851.0
2022-10-19 11:10:00,265.89,266.8,265.72,266.07,16576.0,265.89,266.8,265.72,266.07,16576.0
2022-10-19 11:20:00,266.28,266.41,265.62,266.09,5610.0,266.28,266.41,265.62,266.09,5610.0
2022-10-19 11:30:00,266.07,266.37,265.45,265.95,6597.0,266.07,266.37,265.45,265.95,6597.0
2022-10-19 11:40:00,265.82,265.96,265.41,265.77,4443.0,265.82,265.96,265.41,265.77,4443.0
2022-10-19 11:50:00,266.0,266.2,265.57,265.57,5745.0,266.0,266.2,265.57,265.57,5745.0
2022-10-19 12:00:00,265.75,265.75,264.68,264.88,5381.0,265.75,265.75,264.68,264.88,5381.0
2022-10-19 12:10:00,264.93,265.0,264.4,264.8,6555.0,264.93,265.0,264.4,264.8,6555.0
2022-10-19 12:20:00,264.85,264.99,264.1,264.1,4290.0,264.85,264.99,264.1,264.1,4290.0
2022-10-19 12:30:00,264.47,265.0,264.42,264.74,4400.0,264.47,265.0,264.42,264.74,4400.0
2022-10-19 12:40:00,264.53,264.53,263.13,263.16,12528.0,264.53,264.53,263.13,263.16,12528.0
2022-10-19 12:50:00,263.27,263.38,262.94,263.22,7448.0,263.27,263.38,262.94,263.22,7448.0
2022-10-19 13:00:00,263.31,263.36,261.91,262.24,13399.0,263.31,263.36,261.91,262.24,13399.0
2022-10-19 13:10:00,262.3,262.49,262.13,262.33,5231.0,262.3,262.49,262.13,262.33,5231.0
2022-10-19 13:20:00,262.34,263.22,262.23,263.16,14366.0,262.34,263.22,262.23,263.16,14366.0
2022-10-19 13:30:00,263.16,263.22,262.59,262.6,11197.0,263.16,263.22,262.59,262.6,11197.0
2022-10-19 13:40:00,262.75,262.75,262.1,262.13,6992.0,262.75,262.75,262.1,262.13,6992.0
2022-10-19 13:50:00,262.15,262.5,261.96,262.5,29129.0,262.15,262.5,261.96,262.5,29129.0
2022-10-19 14:00:00,262.37,263.05,262.27,262.8,14221.0,262.37,263.05,262.27,262.8,14221.0
2022-10-19 14:10:00,262.59,263.44,262.59,263.28,4771.0,262.59,263.44,262.59,263.28,4771.0
2022-10-19 14:20:00,263.19,263.89,262.65,263.89,10083.0,263.19,263.89,262.65,263.89,10083.0
2022-10-19 14:30:00,263.89,263.98,263.19,263.19,7290.0,263.89,263.98,263.19,263.19,7290.0
2022-10-19 14:40:00,263.11,263.41,262.86,263.12,5500.0,263.11,263.41,262.86,263.12,5500.0
2022-10-19 14:50:00,263.28,263.28,262.57,262.92,5350.0,263.28,263.28,262.57,262.92,5350.0
2022-10-19 15:00:00,262.86,263.17,262.53,262.97,5771.0,262.86,263.17,262.53,262.97,5771.0
2022-10-19 15:10:00,262.82,263.31,262.51,263.31,10436.0,262.82,263.31,262.51,263.31,10436.0
2022-10-19 15:20:00,263.43,263.49,262.76,262.95,8111.0,263.43,263.49,262.76,262.95,8111.0
2022-10-19 15:30:00,262.91,264.3,262.91,263.91,21134.0,262.91,264.3,262.91,263.91,21134.0
2022-10-19 15:40:00,263.95,263.95,263.26,263.63,21798.0,263.95,263.95,263.26,263.63,21798.0
2022-10-19 15:50:00,263.55,264.62,263.25,264.48,132410.0,263.55,264.62,263.25,264.48,132410.0
2022-10-20 09:30:00,263.42,265.49,262.53,263.54,15162.0,263.42,265.49,262.53,263.54,15162.0
2022-10-20 09:40:00,263.94,264.74,262.9,264.03,13421.0,263.94,264.74,262.9,264.03,13421.0
2022-10-20 09:50:00,264.38,264.76,263.76,264.05,8123.0,264.38,264.76,263.76,264.05,8123.0
2022-10-20 10:00:00,264.07,264.53,263.31,264.21,7389.0,264.07,264.53,263.31,264.21,7389.0
2022-10-20 10:10:00,264.32,265.9,264.08,265.76,9792.0,264.32,265.9,264.08,265.76,9792.0
2022-10-20 10:20:00,265.76,265.99,264.14,264.85,34201.0,265.76,265.99,264.14,264.85,34201.0
2022-10-20 10:30:00,264.96,265.55,263.61,263.9,13962.0,264.96,265.55,263.61,263.9,13962.0
2022-10-20 10:40:00,264.04,264.32,263.36,263.86,11506.0,264.04,264.32,263.36,263.86,11506.0
2022-10-20 10:50:00,263.88,264.87,263.02,264.87,8432.0,263.88,264.87,263.02,264.87,8432.0
2022-10-20 11:00:00,264.98,265.04,263.92,264.14,6028.0,264.98,265.04,263.92,264.14,6028.0
2022-10-20 11:10:00,263.94,264.21,263.25,263.41,14257.0,263.94,264.21,263.25,263.41,14257.0
2022-10-20 11:20:00,263.2,263.82,262.69,262.87,8356.0,263.2,263.82,262.69,262.87,8356.0
2022-10-20 11:30:00,263.16,264.52,263.05,263.85,14262.0,263.16,264.52,263.05,263.85,14262.0
2022-10-20 11:40:00,264.0,264.29,263.77,264.29,5840.0,264.0,264.29,263.77,264.29,5840.0
2022-10-20 11:50:00,264.21,264.25,263.65,263.65,12642.0,264.21,264.25,263.65,263.65,12642.0
2022-10-20 12:00:00,263.78,263.78,262.93,262.94,6009.0,263.78,263.78,262.93,262.94,6009.0
2022-10-20 12:10:00,262.92,263.0,262.01,262.88,8606.0,262.92,263.0,262.01,262.88,8606.0
2022-10-20 12:20:00,262.75,262.8,262.29,262.29,4215.0,262.75,262.8,262.29,262.29,4215.0
2022-10-20 12:30:00,262.24,262.68,262.12,262.29,3243.0,262.24,262.68,262.12,262.29,3243.0
2022-10-20 12:40:00,262.25,263.13,261.9,262.0,8744.0,262.25,263.13,261.9,262.0,8744.0
2022-10-20 12:50:00,261.96,262.53,261.96,262.53,4673.0,261.96,262.53,261.96,262.53,4673.0
2022-10-20 13:00:00,262.46,262.97,261.98,262.07,9749.0,262.46,262.97,261.98,262.07,9749.0
2022-10-20 13:10:00,262.2,263.31,262.2,262.66,2324.0,262.2,263.31,262.2,262.66,2324.0
2022-10-20 13:20:00,262.28,262.74,262.28,262.49,4173.0,262.28,262.74,262.28,262.49,4173.0
2022-10-20 13:30:00,262.48,262.55,261.91,262.0,7035.0,262.48,262.55,261.91,262.0,7035.0
2022-10-20 13:40:00,261.8,261.93,261.02,261.14,11232.0,261.8,261.93,261.02,261.14,11232.0
2022-10-20 13:50:00,261.13,261.36,260.76,261.31,7277.0,261.13,261.36,260.76,261.31,7277.0
2022-10-20 14:00:00,261.13,261.43,260.92,261.13,7281.0,261.13,261.43,260.92,261.13,7281.0
2022-10-20 14:10:00,261.11,261.19,260.8,260.93,5930.0,261.11,261.19,260.8,260.93,5930.0
2022-10-20 14:20:00,260.9,260.93,260.35,260.44,6218.0,260.9,260.93,260.35,260.44,6218.0
2022-10-20 14:30:00,260.39,261.26,260.32,261.03,6294.0,260.39,261.26,260.32,261.03,6294.0
2022-10-20 14:40:00,261.12,261.46,260.69,261.3,6260.0,261.12,261.46,260.69,261.3,6260.0
2022-10-20 14:50:00,261.56,261.74,260.96,261.03,9566.0,261.56,261.74,260.96,261.03,9566.0
2022-10-20 15:00:00,261.1,261.55,260.95,261.28,3460.0,261.1,261.55,260.95,261.28,3460.0
2022-10-20 15:10:00,261.26,261.38,260.83,261.15,4274.0,261.26,261.38,260.83,261.15,4274.0
2022-10-20 15:20:00,261.16,261.16,260.44,260.75,9583.0,261.16,261.16,260.44,260.75,9583.0
2022-10-20 15:30:00,260.92,261.99,260.9,261.55,29176.0,260.92,261.99,260.9,261.55,29176.0
2022-10-20 15:40:00,261.6,263.01,261.5,262.82,21814.0,261.6,263.01,261.5,262.82,21814.0
2022-10-20 15:50:00,262.77,263.35,262.44,262.64,74332.0,262.77,263.35,262.44,262.64,74332.0
2022-10-21 09:30:00,264.3,264.39,261.92,262.98,55088.0,264.3,264.39,261.92,262.98,55088.0
2022-10-21 09:40:00,263.71,265.04,263.07,264.25,10784.0,263.71,265.04,263.07,264.25,10784.0
2022-10-21 09:50:00,264.25,265.78,264.14,265.78,7213.0,264.25,265.78,264.14,265.78,7213.0
2022-10-21 10:00:00,265.58,267.06,265.58,267.0,17322.0,265.58,267.06,265.58,267.0,17322.0
2022-10-21 10:10:00,266.94,267.47,265.88,267.03,9216.0,266.94,267.47,265.88,267.03,9216.0
2022-10-21 10:20:00,267.05,267.29,265.01,265.01,21746.0,267.05,267.29,265.01,265.01,21746.0
2022-10-21 10:30:00,264.89,265.99,263.68,264.13,26808.0,264.89,265.99,263.68,264.13,26808.0
2022-10-21 10:40:00,264.16,266.2,263.99,265.89,10724.0,264.16,266.2,263.99,265.89,10724.0
2022-10-21 10:50:00,266.06,266.79,264.6,265.13,15702.0,266.06,266.79,264.6,265.13,15702.0
2022-10-21 11:00:00,264.98,265.64,263.75,265.15,23169.0,264.98,265.64,263.75,265.15,23169.0
2022-10-21 11:10:00,265.3,265.35,264.62,264.76,1264.0,265.3,265.35,264.62,264.76,1264.0
2022-10-21 11:20:00,264.62,265.0,263.82,264.3,14699.0,264.62,265.0,263.82,264.3,14699.0
2022-10-21 11:30:00,264.3,265.36,264.19,264.63,10071.0,264.3,265.36,264.19,264.63,10071.0
2022-10-21 11:40:00,264.69,266.3,264.62,266.26,9754.0,264.69,266.3,264.62,266.26,9754.0
2022-10-21 11:50:00,266.07,266.28,265.41,266.28,5143.0,266.07,266.28,265.41,266.28,5143.0
2022-10-21 12:00:00,266.3,267.0,265.85,266.5,15151.0,266.3,267.0,265.85,266.5,15151.0
2022-10-21 12:10:00,266.5,267.0,266.41,266.51,20874.0,266.5,267.0,266.41,266.51,20874.0
2022-10-21 12:20:00,266.71,267.22,266.5,266.76,8424.0,266.71,267.22,266.5,266.76,8424.0
2022-10-21 12:30:00,266.85,267.4,266.6,266.64,5641.0,266.85,267.4,266.6,266.64,5641.0
2022-10-21 12:40:00,266.78,267.8,266.78,267.64,10105.0,266.78,267.8,266.78,267.64,10105.0
2022-10-21 12:50:00,267.71,268.24,267.47,267.66,18437.0,267.71,268.24,267.47,267.66,18437.0
2022-10-21 13:00:00,267.75,267.98,267.15,267.16,8625.0,267.75,267.98,267.15,267.16,8625.0
2022-10-21 13:10:00,267.1,267.58,267.0,267.58,7775.0,267.1,267.58,267.0,267.58,7775.0
2022-10-21 13:20:00,267.63,267.7,267.0,267.32,7771.0,267.63,267.7,267.0,267.32,7771.0
2022-10-21 13:30:00,267.39,267.66,267.0,267.0,5822.0,267.39,267.66,267.0,267.0,5822.0
2022-10-21 13:40:00,267.01,268.0,267.0,267.97,9654.0,267.01,268.0,267.0,267.97,9654.0
2022-10-21 13:50:00,268.03,268.14,267.72,267.72,4123.0,268.03,268.14,267.72,267.72,4123.0
2022-10-21 14:00:00,267.6,268.27,267.6,268.25,8100.0,267.6,268.27,267.6,268.25,8100.0
2022-10-21 14:10:00,268.3,268.36,267.0,267.3,6440.0,268.3,268.36,267.0,267.3,6440.0
2022-10-21 14:20:00,267.35,267.43,267.0,267.37,7764.0,267.35,267.43,267.0,267.37,7764.0
2022-10-21 14:30:00,267.29,267.61,267.13,267.4,7043.0,267.29,267.61,267.13,267.4,7043.0
2022-10-21 14:40:00,267.4,267.45,267.18,267.22,4341.0,267.4,267.45,267.18,267.22,4341.0
2022-10-21 14:50:00,267.35,267.4,266.94,267.2,17031.0,267.35,267.4,266.94,267.2,17031.0
2022-10-21 15:00:00,267.21,267.57,267.08,267.5,8487.0,267.21,267.57,267.08,267.5,8487.0
2022-10-21 15:10:00,267.58,268.24,267.55,268.08,8543.0,267.58,268.24,267.55,268.08,8543.0
2022-10-21 15:20:00,268.05,268.21,267.78,268.15,12799.0,268.05,268.21,267.78,268.15,12799.0
2022-10-21 15:30:00,268.13,268.59,267.41,267.41,33605.0,268.13,268.59,267.41,267.41,33605.0
2022-10-21 15:40:00,267.38,267.71,267.28,267.43,23386.0,267.38,267.71,267.28,267.43,23386.0
2022-10-21 15:50:00,267.5,268.18,267.18,267.48,117592.0,267.5,268.18,267.18,267.48,117592.0
2022-10-24 09:30:00,268.22,270.79,267.94,269.76,35019.0,268.22,270.79,267.94,269.76,35019.0
2022-10-24 09:40:00,269.56,271.22,268.8,271.05,19004.0,269.56,271.22,268.8,271.05,19004.0
2022-10-24 09:50:00,270.98,271.03,269.8,270.36,4197.0,270.98,271.03,269.8,270.36,4197.0
2022-10-24 10:00:00,270.4,270.53,268.78,269.07,34007.0,270.4,270.53,268.78,269.07,34007.0
2022-10-24 10:10:00,269.14,270.15,269.12,270.15,6223.0,269.14,270.15,269.12,270.15,6223.0
2022-10-24 10:20:00,270.26,270.49,269.58,270.49,13020.0,270.26,270.49,269.58,270.49,13020.0
2022-10-24 10:30:00,270.4,271.48,270.33,271.25,12169.0,270.4,271.48,270.33,271.25,12169.0
2022-10-24 10:40:00,271.23,271.36,270.11,270.51,7402.0,271.23,271.36,270.11,270.51,7402.0
2022-10-24 10:50:00,270.67,271.19,270.27,270.84,10444.0,270.67,271.19,270.27,270.84,10444.0
2022-10-24 11:00:00,270.69,271.66,270.69,271.44,6492.0,270.69,271.66,270.69,271.44,6492.0
2022-10-24 11:10:00,271.29,272.3,270.89,271.19,19548.0,271.29,272.3,270.89,271.19,19548.0
2022-10-24 11:20:00,271.37,272.01,270.62,271.58,14167.0,271.37,272.01,270.62,271.58,14167.0
2022-10-24 11:30:00,271.57,272.69,270.85,272.54,34842.0,271.57,272.69,270.85,272.54,34842.0
2022-10-24 11:40:00,272.38,273.54,272.26,273.54,31133.0,272.38,273.54,272.26,273.54,31133.0
2022-10-24 11:50:00,273.54,274.57,273.39,274.38,38057.0,273.54,274.57,273.39,274.38,38057.0
2022-10-24 12:00:00,274.49,274.89,273.57,274.23,14961.0,274.49,274.89,273.57,274.23,14961.0
2022-10-24 12:10:00,274.43,274.67,273.83,274.19,16928.0,274.43,274.67,273.83,274.19,16928.0
2022-10-24 12:20:00,274.0,274.31,273.64,274.1,16838.0,274.0,274.31,273.64,274.1,16838.0
2022-10-24 12:30:00,274.02,274.5,273.78,274.19,9720.0,274.02,274.5,273.78,274.19,9720.0
2022-10-24 12:40:00,274.17,275.48,273.97,274.97,23787.0,274.17,275.48,273.97,274.97,23787.0
2022-10-24 12:50:00,275.13,275.78,274.95,275.61,11373.0,275.13,275.78,274.95,275.61,11373.0
2022-10-24 13:00:00,275.53,275.57,274.33,275.12,15362.0,275.53,275.57,274.33,275.12,15362.0
2022-10-24 13:10:00,275.02,275.26,273.25,273.31,17170.0,275.02,275.26,273.25,273.31,17170.0
2022-10-24 13:20:00,273.35,274.05,273.16,273.34,19553.0,273.35,274.05,273.16,273.34,19553.0
2022-10-24 13:30:00,273.42,273.62,273.07,273.21,23518.0,273.42,273.62,273.07,273.21,23518.0
2022-10-24 13:40:00,273.38,274.4,273.35,274.34,21349.0,273.38,274.4,273.35,274.34,21349.0
2022-10-24 13:50:00,274.28,274.38,273.79,273.82,8200.0,274.28,274.38,273.79,273.82,8200.0
2022-10-24 14:00:00,274.0,274.4,273.79,273.8,7008.0,274.0,274.4,273.79,273.8,7008.0
2022-10-24 14:10:00,273.79,273.94,273.57,273.76,5784.0,273.79,273.94,273.57,273.76,5784.0
2022-10-24 14:20:00,273.73,274.08,272.5,274.0,22163.0,273.73,274.08,272.5,274.0,22163.0
2022-10-24 14:30:00,273.88,274.02,273.18,273.4,10301.0,273.88,274.02,273.18,273.4,10301.0
2022-10-24 14:40:00,273.27,274.35,273.18,273.86,13748.0,273.27,274.35,273.18,273.86,13748.0
2022-10-24 14:50:00,273.81,275.0,273.81,274.72,26894.0,273.81,275.0,273.81,274.72,26894.0
2022-10-24 15:00:00,274.75,275.49,273.89,275.15,28580.0,274.75,275.49,273.89,275.15,28580.0
2022-10-24 15:10:00,275.37,275.84,274.08,275.29,39573.0,275.37,275.84,274.08,275.29,39573.0
2022-10-24 15:20:00,275.29,275.55,274.76,274.76,19891.0,275.29,275.55,274.76,274.76,19891.0
2022-10-24 15:30:00,274.77,275.07,274.29,275.02,33232.0,274.77,275.07,274.29,275.02,33232.0
2022-10-24 15:40:00,274.96,275.26,274.41,274.42,52489.0,274.96,275.26,274.41,274.42,52489.0
2022-10-24 15:50:00,274.47,275.28,274.28,274.76,106264.0,274.47,275.28,274.28,274.76,106264.0
2022-10-25 09:30:00,277.68,279.63,268.22,270.0,130778.0,277.68,279.63,268.22,270.0,130778.0
2022-10-25 09:40:00,269.6,271.23,265.46,268.62,134937.0,269.6,271.23,265.46,268.62,134937.0
2022-10-25 09:50:00,268.19,270.43,266.5,269.46,56185.0,268.19,270.43,266.5,269.46,56185.0
2022-10-25 10:00:00,269.03,271.67,268.58,270.37,53941.0,269.03,271.67,268.58,270.37,53941.0
2022-10-25 10:10:00,270.39,273.44,269.86,273.13,37340.0,270.39,273.44,269.86,273.13,37340.0
2022-10-25 10:20:00,272.87,274.02,270.83,271.01,24833.0,272.87,274.02,270.83,271.01,24833.0
2022-10-25 10:30:00,271.03,272.24,270.26,271.92,36351.0,271.03,272.24,270.26,271.92,36351.0
2022-10-25 10:40:00,271.7,271.71,268.8,269.1,29864.0,271.7,271.71,268.8,269.1,29864.0
2022-10-25 10:50:00,269.63,270.32,269.32,270.12,22447.0,269.63,270.32,269.32,270.12,22447.0
2022-10-25 11:00:00,270.38,272.98,270.38,272.0,23733.0,270.38,272.98,270.38,272.0,23733.0
2022-10-25 11:10:00,272.0,272.0,269.8,270.63,19187.0,272.0,272.0,269.8,270.63,19187.0
2022-10-25 11:20:00,270.71,271.08,269.73,269.98,18585.0,270.71,271.08,269.73,269.98,18585.0
2022-10-25 11:30:00,270.0,270.49,269.51,270.46,9072.0,270.0,270.49,269.51,270.46,9072.0
2022-10-25 11:40:00,270.3,270.3,268.5,269.35,17570.0,270.3,270.3,268.5,269.35,17570.0
2022-10-25 11:50:00,269.4,269.58,268.86,268.88,14341.0,269.4,269.58,268.86,268.88,14341.0
2022-10-25 12:00:00,268.76,268.95,267.68,267.78,100594.0,268.76,268.95,267.68,267.78,100594.0
2022-10-25 12:10:00,267.78,268.38,267.61,268.16,58292.0,267.78,268.38,267.61,268.16,58292.0
2022-10-25 12:20:00,268.09,268.89,267.56,267.58,51149.0,268.09,268.89,267.56,267.58,51149.0
2022-10-25 12:30:00,267.68,267.8,267.22,267.39,15174.0,267.68,267.8,267.22,267.39,15174.0
2022-10-25 12:40:00,267.36,267.45,266.94,267.25,10365.0,267.36,267.45,266.94,267.25,10365.0
2022-10-25 12:50:00,267.16,267.44,266.69,267.34,17097.0,267.16,267.44,266.69,267.34,17097.0
2022-10-25 13:00:00,267.47,268.43,267.46,268.43,23824.0,267.47,268.43,267.46,268.43,23824.0
2022-10-25 13:10:00,268.46,269.13,268.23,269.1,15485.0,268.46,269.13,268.23,269.1,15485.0
2022-10-25 13:20:00,269.18,269.35,267.89,268.06,23288.0,269.18,269.35,267.89,268.06,23288.0
2022-10-25 13:30:00,268.24,269.39,267.98,269.23,26377.0,268.24,269.39,267.98,269.23,26377.0
2022-10-25 13:40:00,269.35,269.48,268.69,269.21,11363.0,269.35,269.48,268.69,269.21,11363.0
2022-10-25 13:50:00,269.4,269.69,268.86,269.16,21046.0,269.4,269.69,268.86,269.16,21046.0
2022-10-25 14:00:00,269.34,270.25,269.24,270.15,9389.0,269.34,270.25,269.24,270.15,9389.0
2022-10-25 14:10:00,270.05,270.09,269.5,269.64,7644.0,270.05,270.09,269.5,269.64,7644.0
2022-10-25 14:20:00,269.59,269.59,268.78,268.78,10602.0,269.59,269.59,268.78,268.78,10602.0
2022-10-25 14:30:00,268.92,269.82,268.55,269.82,18493.0,268.92,269.82,268.55,269.82,18493.0
2022-10-25 14:40:00,269.84,270.09,269.56,269.67,14717.0,269.84,270.09,269.56,269.67,14717.0
2022-10-25 14:50:00,269.64,269.79,269.23,269.39,12602.0,269.64,269.79,269.23,269.39,12602.0
2022-10-25 15:00:00,269.35,271.41,269.23,271.4,31303.0,269.35,271.41,269.23,271.4,31303.0
2022-10-25 15:10:00,271.38,272.7,271.28,272.61,26491.0,271.38,272.7,271.28,272.61,26491.0
2022-10-25 15:20:00,272.6,273.5,272.51,273.48,68492.0,272.6,273.5,272.51,273.48,68492.0
2022-10-25 15:30:00,273.5,273.75,272.75,272.95,57015.0,273.5,273.75,272.75,272.95,57015.0
2022-10-25 15:40:00,272.79,273.13,272.22,272.5,59525.0,272.79,273.13,272.22,272.5,59525.0
2022-10-25 15:50:00,272.52,273.82,272.45,273.55,157856.0,272.52,273.82,272.45,273.55,157856.0
2022-10-26 09:30:00,280.0,282.5,279.33,281.42,133532.0,280.0,282.5,279.33,281.42,133532.0
2022-10-26 09:40:00,281.46,283.29,280.84,282.39,36171.0,281.46,283.29,280.84,282.39,36171.0
2022-10-26 09:50:00,281.89,283.21,281.05,281.6,62139.0,281.89,283.21,281.05,281.6,62139.0
2022-10-26 10:00:00,281.76,284.76,281.76,283.48,65909.0,281.76,284.76,281.76,283.48,65909.0
2022-10-26 10:10:00,283.48,283.91,282.64,282.78,31926.0,283.48,283.91,282.64,282.78,31926.0
2022-10-26 10:20:00,282.78,283.48,282.31,282.93,28784.0,282.78,283.48,282.31,282.93,28784.0
2022-10-26 10:30:00,282.81,282.95,280.14,281.42,29326.0,282.81,282.95,280.14,281.42,29326.0
2022-10-26 10:40:00,281.48,282.22,280.64,282.22,25730.0,281.48,282.22,280.64,282.22,25730.0
2022-10-26 10:50:00,282.23,282.87,281.54,281.76,15642.0,282.23,282.87,281.54,281.76,15642.0
2022-10-26 11:00:00,281.85,282.61,281.5,281.99,49014.0,281.85,282.61,281.5,281.99,49014.0
2022-10-26 11:10:00,281.78,282.31,280.15,280.15,15124.0,281.78,282.31,280.15,280.15,15124.0
2022-10-26 11:20:00,280.1,281.41,279.7,280.77,36160.0,280.1,281.41,279.7,280.77,36160.0
2022-10-26 11:30:00,280.95,281.45,280.6,280.85,31164.0,280.95,281.45,280.6,280.85,31164.0
2022-10-26 11:40:00,280.84,281.24,280.44,280.98,38292.0,280.84,281.24,280.44,280.98,38292.0
2022-10-26 11:50:00,280.78,281.27,280.16,280.46,38386.0,280.78,281.27,280.16,280.46,38386.0
2022-10-26 12:00:00,280.65,281.99,280.48,281.8,9959.0,280.65,281.99,280.48,281.8,9959.0
2022-10-26 12:10:00,281.98,282.24,281.42,282.24,20091.0,281.98,282.24,281.42,282.24,20091.0
2022-10-26 12:20:00,282.24,283.13,282.24,282.98,19443.0,282.24,283.13,282.24,282.98,19443.0
2022-10-26 12:30:00,282.98,283.19,281.09,281.25,34452.0,282.98,283.19,281.09,281.25,34452.0
2022-10-26 12:40:00,281.22,281.32,280.33,281.21,12849.0,281.22,281.32,280.33,281.21,12849.0
2022-10-26 12:50:00,281.1,281.34,280.66,280.89,21508.0,281.1,281.34,280.66,280.89,21508.0
2022-10-26 13:00:00,280.71,280.83,279.36,279.36,9650.0,280.71,280.83,279.36,279.36,9650.0
2022-10-26 13:10:00,279.48,279.83,279.07,279.5,19032.0,279.48,279.83,279.07,279.5,19032.0
2022-10-26 13:20:00,279.5,279.78,278.73,278.9,12360.0,279.5,279.78,278.73,278.9,12360.0
2022-10-26 13:30:00,278.92,279.09,278.44,278.98,12736.0,278.92,279.09,278.44,278.98,12736.0
2022-10-26 13:40:00,278.97,279.6,278.79,279.42,8379.0,278.97,279.6,278.79,279.42,8379.0
2022-10-26 13:50:00,279.43,280.37,279.41,280.11,18025.0,279.43,280.37,279.41,280.11,18025.0
2022-10-26 14:00:00,280.19,280.51,279.85,279.96,12540.0,280.19,280.51,279.85,279.96,12540.0
2022-10-26 14:10:00,279.93,280.22,279.4,279.67,21537.0,279.93,280.22,279.4,279.67,21537.0
2022-10-26 14:20:00,279.56,279.95,279.03,279.95,10698.0,279.56,279.95,279.03,279.95,10698.0
2022-10-26 14:30:00,280.04,280.78,279.87,280.66,21206.0,280.04,280.78,279.87,280.66,21206.0
2022-10-26 14:40:00,280.68,280.7,279.72,279.93,14735.0,280.68,280.7,279.72,279.93,14735.0
2022-10-26 14:50:00,279.84,280.07,279.67,279.88,10390.0,279.84,280.07,279.67,279.88,10390.0
2022-10-26 15:00:00,279.79,280.01,278.97,280.0,12761.0,279.79,280.01,278.97,280.0,12761.0
2022-10-26 15:10:00,279.96,280.57,278.99,280.4,16708.0,279.96,280.57,278.99,280.4,16708.0
2022-10-26 15:20:00,280.42,280.78,280.07,280.78,8789.0,280.42,280.78,280.07,280.78,8789.0
2022-10-26 15:30:00,280.81,282.42,280.72,282.33,35060.0,280.81,282.42,280.72,282.33,35060.0
2022-10-26 15:40:00,282.32,282.63,281.81,282.36,45420.0,282.32,282.63,281.81,282.36,45420.0
2022-10-26 15:50:00,282.24,282.27,280.02,280.49,126529.0,282.24,282.27,280.02,280.49,126529.0
2022-10-27 09:30:00,281.46,281.46,276.21,276.94,61581.0,281.46,281.46,276.21,276.94,61581.0
2022-10-27 09:40:00,277.11,279.39,276.02,276.5,23709.0,277.11,279.39,276.02,276.5,23709.0
2022-10-27 09:50:00,276.53,277.19,275.16,276.72,25511.0,276.53,277.19,275.16,276.72,25511.0
2022-10-27 10:00:00,277.17,277.17,275.23,276.13,15092.0,277.17,277.17,275.23,276.13,15092.0
2022-10-27 10:10:00,276.13,277.88,276.13,277.55,24978.0,276.13,277.88,276.13,277.55,24978.0
2022-10-27 10:20:00,277.56,278.37,277.28,277.84,21612.0,277.56,278.37,277.28,277.84,21612.0
2022-10-27 10:30:00,277.7,278.09,277.3,278.0,8400.0,277.7,278.09,277.3,278.0,8400.0
2022-10-27 10:40:00,278.0,278.19,277.21,277.47,13553.0,278.0,278.19,277.21,277.47,13553.0
2022-10-27 10:50:00,277.56,278.4,276.87,277.07,7152.0,277.56,278.4,276.87,277.07,7152.0
2022-10-27 11:00:00,276.86,277.71,276.86,277.41,5464.0,276.86,277.71,276.86,277.41,5464.0
2022-10-27 11:10:00,277.54,277.54,276.55,276.96,6917.0,277.54,277.54,276.55,276.96,6917.0
2022-10-27 11:20:00,277.01,278.29,276.91,278.29,4045.0,277.01,278.29,276.91,278.29,4045.0
2022-10-27 11:30:00,278.16,278.51,277.06,277.35,11027.0,278.16,278.51,277.06,277.35,11027.0
2022-10-27 11:40:00,277.36,277.36,276.59,277.36,8226.0,277.36,277.36,276.59,277.36,8226.0
2022-10-27 11:50:00,277.46,277.54,277.08,277.18,3005.0,277.46,277.54,277.08,277.18,3005.0
2022-10-27 12:00:00,277.16,277.96,277.16,277.61,4293.0,277.16,277.96,277.16,277.61,4293.0
2022-10-27 12:10:00,277.46,278.42,277.41,277.88,7169.0,277.46,278.42,277.41,277.88,7169.0
2022-10-27 12:20:00,277.84,278.51,277.7,277.89,6930.0,277.84,278.51,277.7,277.89,6930.0
2022-10-27 12:30:00,277.92,278.85,277.92,278.73,4064.0,277.92,278.85,277.92,278.73,4064.0
2022-10-27 12:40:00,278.86,279.2,278.76,279.19,5802.0,278.86,279.2,278.76,279.19,5802.0
2022-10-27 12:50:00,279.26,279.57,279.14,279.37,8481.0,279.26,279.57,279.14,279.37,8481.0
2022-10-27 13:00:00,279.46,279.74,279.0,279.48,5398.0,279.46,279.74,279.0,279.48,5398.0
2022-10-27 13:10:00,279.41,279.41,278.43,278.86,7774.0,279.41,279.41,278.43,278.86,7774.0
2022-10-27 13:20:00,278.87,279.26,278.8,278.99,6777.0,278.87,279.26,278.8,278.99,6777.0
2022-10-27 13:30:00,279.01,279.21,278.61,279.02,7887.0,279.01,279.21,278.61,279.02,7887.0
2022-10-27 13:40:00,278.88,279.02,278.11,278.11,2453.0,278.88,279.02,278.11,278.11,2453.0
2022-10-27 13:50:00,278.2,278.2,277.72,277.86,1725.0,278.2,278.2,277.72,277.86,1725.0
2022-10-27 14:00:00,277.65,278.0,277.53,277.58,3382.0,277.65,278.0,277.53,277.58,3382.0
2022-10-27 14:10:00,277.5,278.1,277.5,277.84,5424.0,277.5,278.1,277.5,277.84,5424.0
2022-10-27 14:20:00,278.01,278.66,277.89,278.4,4933.0,278.01,278.66,277.89,278.4,4933.0
2022-10-27 14:30:00,278.54,278.9,278.21,278.83,3708.0,278.54,278.9,278.21,278.83,3708.0
2022-10-27 14:40:00,278.61,278.71,278.35,278.55,4158.0,278.61,278.71,278.35,278.55,4158.0
2022-10-27 14:50:00,278.44,279.02,278.08,278.38,7067.0,278.44,279.02,278.08,278.38,7067.0
2022-10-27 15:00:00,278.43,278.65,277.45,277.46,8348.0,278.43,278.65,277.45,277.46,8348.0
2022-10-27 15:10:00,277.55,278.35,277.42,278.06,4529.0,277.55,278.35,277.42,278.06,4529.0
2022-10-27 15:20:00,278.03,278.38,277.98,278.13,4173.0,278.03,278.38,277.98,278.13,4173.0
2022-10-27 15:30:00,278.07,278.66,278.07,278.19,5807.0,278.07,278.66,278.07,278.19,5807.0
2022-10-27 15:40:00,278.08,278.59,277.97,278.52,15582.0,278.08,278.59,277.97,278.52,15582.0
2022-10-27 15:50:00,278.5,278.51,277.32,277.88,69136.0,278.5,278.51,277.32,277.88,69136.0
2022-10-28 09:30:00,278.67,278.83,272.28,272.73,86649.0,278.67,278.83,272.28,272.73,86649.0
2022-10-28 09:40:00,273.0,274.33,272.31,273.76,35632.0,273.0,274.33,272.31,273.76,35632.0
2022-10-28 09:50:00,274.23,275.87,273.88,274.9,20488.0,274.23,275.87,273.88,274.9,20488.0
2022-10-28 10:00:00,274.6,275.24,273.98,274.81,13011.0,274.6,275.24,273.98,274.81,13011.0
2022-10-28 10:10:00,275.0,276.26,273.27,276.26,28260.0,275.0,276.26,273.27,276.26,28260.0
2022-10-28 10:20:00,276.41,276.41,275.07,275.41,7216.0,276.41,276.41,275.07,275.41,7216.0
2022-10-28 10:30:00,275.34,276.75,274.69,276.75,9921.0,275.34,276.75,274.69,276.75,9921.0
2022-10-28 10:40:00,276.46,276.88,275.73,276.66,9051.0,276.46,276.88,275.73,276.66,9051.0
2022-10-28 10:50:00,276.78,277.22,276.5,277.11,8165.0,276.78,277.22,276.5,277.11,8165.0
2022-10-28 11:00:00,277.14,277.66,276.93,277.5,9293.0,277.14,277.66,276.93,277.5,9293.0
2022-10-28 11:10:00,277.59,278.73,277.59,278.73,19982.0,277.59,278.73,277.59,278.73,19982.0
2022-10-28 11:20:00,278.61,279.55,278.61,279.43,10523.0,278.61,279.55,278.61,279.43,10523.0
2022-10-28 11:30:00,279.41,280.42,279.16,280.15,21787.0,279.41,280.42,279.16,280.15,21787.0
2022-10-28 11:40:00,280.14,280.47,279.44,280.3,16327.0,280.14,280.47,279.44,280.3,16327.0
2022-10-28 11:50:00,280.47,281.13,279.77,280.09,26752.0,280.47,281.13,279.77,280.09,26752.0
2022-10-28 12:00:00,280.06,280.33,279.66,280.33,12582.0,280.06,280.33,279.66,280.33,12582.0
2022-10-28 12:10:00,280.3,281.3,280.3,281.23,6045.0,280.3,281.3,280.3,281.23,6045.0
2022-10-28 12:20:00,281.15,281.56,280.91,281.0,6360.0,281.15,281.56,280.91,281.0,6360.0
2022-10-28 12:30:00,281.17,281.34,280.69,281.13,8061.0,281.17,281.34,280.69,281.13,8061.0
2022-10-28 12:40:00,281.36,281.36,280.37,280.86,6049.0,281.36,281.36,280.37,280.86,6049.0
2022-10-28 12:50:00,280.91,281.28,280.5,280.5,5203.0,280.91,281.28,280.5,280.5,5203.0
2022-10-28 13:00:00,280.81,281.73,280.79,281.73,11502.0,280.81,281.73,280.79,281.73,11502.0
2022-10-28 13:10:00,281.65,282.5,281.47,282.18,12103.0,281.65,282.5,281.47,282.18,12103.0
2022-10-28 13:20:00,282.4,282.4,281.57,281.68,13799.0,282.4,282.4,281.57,281.68,13799.0
2022-10-28 13:30:00,281.79,281.79,280.69,281.4,25793.0,281.79,281.79,280.69,281.4,25793.0
2022-10-28 13:40:00,281.37,282.66,281.31,282.66,27097.0,281.37,282.66,281.31,282.66,27097.0
2022-10-28 13:50:00,282.43,283.0,282.39,282.58,24225.0,282.43,283.0,282.39,282.58,24225.0
2022-10-28 14:00:00,282.58,282.99,282.03,282.98,26171.0,282.58,282.99,282.03,282.98,26171.0
2022-10-28 14:10:00,282.92,283.61,282.73,283.56,25121.0,282.92,283.61,282.73,283.56,25121.0
2022-10-28 14:20:00,283.68,284.3,283.68,283.72,24000.0,283.68,284.3,283.68,283.72,24000.0
2022-10-28 14:30:00,283.74,284.3,283.63,284.12,15395.0,283.74,284.3,283.63,284.12,15395.0
2022-10-28 14:40:00,284.11,284.47,283.08,283.89,30042.0,284.11,284.47,283.08,283.89,30042.0
2022-10-28 14:50:00,283.92,284.3,283.49,283.63,9277.0,283.92,284.3,283.49,283.63,9277.0
2022-10-28 15:00:00,283.54,284.0,283.54,283.95,7976.0,283.54,284.0,283.54,283.95,7976.0
2022-10-28 15:10:00,284.0,284.82,283.76,283.88,28315.0,284.0,284.82,283.76,283.88,28315.0
2022-10-28 15:20:00,284.0,284.8,283.76,284.55,17276.0,284.0,284.8,283.76,284.55,17276.0
2022-10-28 15:30:00,284.49,285.35,284.43,284.62,28879.0,284.49,285.35,284.43,284.62,28879.0
2022-10-28 15:40:00,284.69,285.0,284.33,284.91,28081.0,284.69,285.0,284.33,284.91,28081.0
2022-10-28 15:50:00,284.85,285.0,283.98,284.29,124670.0,284.85,285.0,283.98,284.29,124670.0
2022-10-31 09:30:00,283.28,283.95,281.02,282.95,23090.0,283.28,283.95,281.02,282.95,23090.0
2022-10-31 09:40:00,283.3,284.29,282.67,283.43,6731.0,283.3,284.29,282.67,283.43,6731.0
2022-10-31 09:50:00,283.54,283.96,281.08,281.81,12097.0,283.54,283.96,281.08,281.81,12097.0
2022-10-31 10:00:00,281.7,281.7,279.95,281.41,11558.0,281.7,281.7,279.95,281.41,11558.0
2022-10-31 10:10:00,281.29,282.74,281.2,282.57,8554.0,281.29,282.74,281.2,282.57,8554.0
2022-10-31 10:20:00,282.33,282.69,280.57,281.41,10590.0,282.33,282.69,280.57,281.41,10590.0
2022-10-31 10:30:00,281.42,281.65,280.9,281.39,17339.0,281.42,281.65,280.9,281.39,17339.0
2022-10-31 10:40:00,281.89,282.34,281.49,281.61,22256.0,281.89,282.34,281.49,281.61,22256.0
2022-10-31 10:50:00,281.45,282.12,281.15,281.48,11690.0,281.45,282.12,281.15,281.48,11690.0
2022-10-31 11:00:00,281.22,282.08,281.03,281.82,6369.0,281.22,282.08,281.03,281.82,6369.0
2022-10-31 11:10:00,281.57,282.85,281.57,282.85,16365.0,281.57,282.85,281.57,282.85,16365.0
2022-10-31 11:20:00,282.85,283.73,282.55,283.35,25949.0,282.85,283.73,282.55,283.35,25949.0
2022-10-31 11:30:00,283.32,284.0,283.15,283.54,6308.0,283.32,284.0,283.15,283.54,6308.0
2022-10-31 11:40:00,283.53,283.99,283.49,283.64,4077.0,283.53,283.99,283.49,283.64,4077.0
2022-10-31 11:50:00,283.65,283.78,281.28,281.51,13107.0,283.65,283.78,281.28,281.51,13107.0
2022-10-31 12:00:00,281.52,281.52,280.43,280.67,23416.0,281.52,281.52,280.43,280.67,23416.0
2022-10-31 12:10:00,280.76,282.39,280.76,282.31,5766.0,280.76,282.39,280.76,282.31,5766.0
2022-10-31 12:20:00,282.26,282.56,281.38,281.41,4890.0,282.26,282.56,281.38,281.41,4890.0
2022-10-31 12:30:00,281.08,281.21,280.21,280.57,3756.0,281.08,281.21,280.21,280.57,3756.0
2022-10-31 12:40:00,280.68,281.08,280.54,281.0,3624.0,280.68,281.08,280.54,281.0,3624.0
2022-10-31 12:50:00,280.8,281.45,280.64,281.43,4336.0,280.8,281.45,280.64,281.43,4336.0
2022-10-31 13:00:00,281.39,281.8,281.15,281.8,1800.0,281.39,281.8,281.15,281.8,1800.0
2022-10-31 13:10:00,281.79,281.87,281.4,281.65,3616.0,281.79,281.87,281.4,281.65,3616.0
2022-10-31 13:20:00,281.77,282.19,281.69,282.15,5664.0,281.77,282.19,281.69,282.15,5664.0
2022-10-31 13:30:00,282.48,282.65,281.8,282.3,16993.0,282.48,282.65,281.8,282.3,16993.0
2022-10-31 13:40:00,282.16,282.35,281.58,281.86,7183.0,282.16,282.35,281.58,281.86,7183.0
2022-10-31 13:50:00,281.8,282.08,281.56,282.07,4734.0,281.8,282.08,281.56,282.07,4734.0
2022-10-31 14:00:00,282.08,282.52,281.78,281.79,5046.0,282.08,282.52,281.78,281.79,5046.0
2022-10-31 14:10:00,281.97,282.32,281.77,282.31,4345.0,281.97,282.32,281.77,282.31,4345.0
2022-10-31 14:20:00,282.48,282.99,282.25,282.62,5384.0,282.48,282.99,282.25,282.62,5384.0
2022-10-31 14:30:00,282.59,283.15,282.44,283.1,6045.0,282.59,283.15,282.44,283.1,6045.0
2022-10-31 14:40:00,283.02,283.26,282.72,283.13,8381.0,283.02,283.26,282.72,283.13,8381.0
2022-10-31 14:50:00,283.02,283.39,282.82,282.85,8851.0,283.02,283.39,282.82,282.85,8851.0
2022-10-31 15:00:00,282.58,282.58,281.68,281.69,6847.0,282.58,282.58,281.68,281.69,6847.0
2022-10-31 15:10:00,281.68,282.61,281.68,282.61,7072.0,281.68,282.61,281.68,282.61,7072.0
2022-10-31 15:20:00,282.62,283.08,282.61,282.84,12722.0,282.62,283.08,282.61,282.84,12722.0
2022-10-31 15:30:00,282.73,283.9,282.72,283.7,11747.0,282.73,283.9,282.72,283.7,11747.0
2022-10-31 15:40:00,283.8,284.03,283.45,283.75,17990.0,283.8,284.03,283.45,283.75,17990.0
2022-10-31 15:50:00,283.63,283.75,283.12,283.59,74424.0,283.63,283.75,283.12,283.59,74424.0
2022-11-01 09:30:00,283.45,286.82,282.03,285.83,49308.0,283.45,286.82,282.03,285.83,49308.0
2022-11-01 09:40:00,285.61,285.62,282.04,283.3,10505.0,285.61,285.62,282.04,283.3,10505.0
2022-11-01 09:50:00,283.11,285.89,283.11,285.72,19249.0,283.11,285.89,283.11,285.72,19249.0
2022-11-01 10:00:00,285.43,285.68,283.65,283.7,15051.0,285.43,285.68,283.65,283.7,15051.0
2022-11-01 10:10:00,283.86,284.4,283.18,284.0,18785.0,283.86,284.4,283.18,284.0,18785.0
2022-11-01 10:20:00,283.98,285.0,283.67,284.35,13409.0,283.98,285.0,283.67,284.35,13409.0
2022-11-01 10:30:00,284.3,285.0,283.77,283.88,10333.0,284.3,285.0,283.77,283.88,10333.0
2022-11-01 10:40:00,283.71,283.76,282.83,283.73,14592.0,283.71,283.76,282.83,283.73,14592.0
2022-11-01 10:50:00,283.47,283.68,282.67,282.97,7893.0,283.47,283.68,282.67,282.97,7893.0
2022-11-01 11:00:00,282.94,283.14,282.22,282.83,18171.0,282.94,283.14,282.22,282.83,18171.0
2022-11-01 11:10:00,282.83,283.39,282.58,282.85,11071.0,282.83,283.39,282.58,282.85,11071.0
2022-11-01 11:20:00,282.59,283.6,282.27,283.6,15136.0,282.59,283.6,282.27,283.6,15136.0
2022-11-01 11:30:00,283.47,284.07,282.81,282.81,11495.0,283.47,284.07,282.81,282.81,11495.0
2022-11-01 11:40:00,282.81,283.52,282.63,283.52,7914.0,282.81,283.52,282.63,283.52,7914.0
2022-11-01 11:50:00,283.34,283.43,282.92,283.23,4301.0,283.34,283.43,282.92,283.23,4301.0
2022-11-01 12:00:00,283.32,284.3,283.07,283.35,9810.0,283.32,284.3,283.07,283.35,9810.0
2022-11-01 12:10:00,283.44,283.44,282.38,282.85,13361.0,283.44,283.44,282.38,282.85,13361.0
2022-11-01 12:20:00,282.99,283.0,281.96,281.99,16199.0,282.99,283.0,281.96,281.99,16199.0
2022-11-01 12:30:00,282.03,282.08,281.26,281.34,12142.0,282.03,282.08,281.26,281.34,12142.0
2022-11-01 12:40:00,281.21,281.21,280.62,280.65,10652.0,281.21,281.21,280.62,280.65,10652.0
2022-11-01 12:50:00,280.87,281.18,280.72,281.08,8170.0,280.87,281.18,280.72,281.08,8170.0
2022-11-01 13:00:00,280.99,281.76,280.96,281.5,8791.0,280.99,281.76,280.96,281.5,8791.0
2022-11-01 13:10:00,281.67,282.21,281.67,281.94,12644.0,281.67,282.21,281.67,281.94,12644.0
2022-11-01 13:20:00,281.94,282.28,281.84,281.91,7165.0,281.94,282.28,281.84,281.91,7165.0
2022-11-01 13:30:00,281.91,281.91,281.23,281.25,7752.0,281.91,281.91,281.23,281.25,7752.0
2022-11-01 13:40:00,281.4,281.65,281.14,281.24,7089.0,281.4,281.65,281.14,281.24,7089.0
2022-11-01 13:50:00,281.26,281.57,280.98,281.35,13043.0,281.26,281.57,280.98,281.35,13043.0
2022-11-01 14:00:00,281.54,281.76,281.34,281.76,10993.0,281.54,281.76,281.34,281.76,10993.0
2022-11-01 14:10:00,281.67,281.78,281.17,281.55,6914.0,281.67,281.78,281.17,281.55,6914.0
2022-11-01 14:20:00,281.46,281.54,281.06,281.26,7469.0,281.46,281.54,281.06,281.26,7469.0
2022-11-01 14:30:00,281.4,281.42,281.01,281.15,6441.0,281.4,281.42,281.01,281.15,6441.0
2022-11-01 14:40:00,281.18,281.43,280.99,281.03,4991.0,281.18,281.43,280.99,281.03,4991.0
2022-11-01 14:50:00,281.1,281.95,281.02,281.91,11559.0,281.1,281.95,281.02,281.91,11559.0
2022-11-01 15:00:00,281.88,281.92,281.48,281.82,8919.0,281.88,281.92,281.48,281.82,8919.0
2022-11-01 15:10:00,281.82,281.82,280.96,281.26,7117.0,281.82,281.82,280.96,281.26,7117.0
2022-11-01 15:20:00,281.27,281.45,280.92,280.92,7289.0,281.27,281.45,280.92,280.92,7289.0
2022-11-01 15:30:00,280.94,281.03,280.3,280.86,20182.0,280.94,281.03,280.3,280.86,20182.0
2022-11-01 15:40:00,280.77,280.96,280.54,280.8,25476.0,280.77,280.96,280.54,280.8,25476.0
2022-11-01 15:50:00,280.75,281.0,280.0,280.13,77144.0,280.75,281.0,280.0,280.13,77144.0
2022-11-02 09:30:00,280.18,280.41,278.71,279.24,19074.0,280.18,280.41,278.71,279.24,19074.0
2022-11-02 09:40:00,279.42,281.22,279.39,280.78,7978.0,279.42,281.22,279.39,280.78,7978.0
2022-11-02 09:50:00,280.87,280.87,279.8,280.16,6750.0,280.87,280.87,279.8,280.16,6750.0
2022-11-02 10:00:00,279.99,281.46,279.98,281.31,9922.0,279.99,281.46,279.98,281.31,9922.0
2022-11-02 10:10:00,281.14,282.07,281.14,281.77,9588.0,281.14,282.07,281.14,281.77,9588.0
2022-11-02 10:20:00,281.69,282.66,281.65,282.27,13082.0,281.69,282.66,281.65,282.27,13082.0
2022-11-02 10:30:00,282.31,282.35,281.72,282.25,10506.0,282.31,282.35,281.72,282.25,10506.0
2022-11-02 10:40:00,282.3,282.4,281.73,281.73,11140.0,282.3,282.4,281.73,281.73,11140.0
2022-11-02 10:50:00,281.73,282.82,281.73,282.57,9766.0,281.73,282.82,281.73,282.57,9766.0
2022-11-02 11:00:00,282.53,283.02,282.4,282.87,9990.0,282.53,283.02,282.4,282.87,9990.0
2022-11-02 11:10:00,282.65,282.97,282.39,282.75,6115.0,282.65,282.97,282.39,282.75,6115.0
2022-11-02 11:20:00,282.64,283.13,282.58,283.0,11228.0,282.64,283.13,282.58,283.0,11228.0
2022-11-02 11:30:00,283.1,283.77,283.03,283.52,13818.0,283.1,283.77,283.03,283.52,13818.0
2022-11-02 11:40:00,283.52,284.23,283.52,284.06,8770.0,283.52,284.23,283.52,284.06,8770.0
2022-11-02 11:50:00,284.16,284.5,283.66,283.85,13176.0,284.16,284.5,283.66,283.85,13176.0
2022-11-02 12:00:00,283.91,284.06,283.55,283.73,10474.0,283.91,284.06,283.55,283.73,10474.0
2022-11-02 12:10:00,283.61,283.99,283.45,283.67,11465.0,283.61,283.99,283.45,283.67,11465.0
2022-11-02 12:20:00,283.71,283.82,283.04,283.04,6642.0,283.71,283.82,283.04,283.04,6642.0
2022-11-02 12:30:00,283.22,283.29,282.12,282.12,14073.0,283.22,283.29,282.12,282.12,14073.0
2022-11-02 12:40:00,282.3,283.18,282.29,283.18,15540.0,282.3,283.18,282.29,283.18,15540.0
2022-11-02 12:50:00,283.39,283.88,283.15,283.81,5596.0,283.39,283.88,283.15,283.81,5596.0
2022-11-02 13:00:00,283.7,283.79,282.44,282.44,10858.0,283.7,283.79,282.44,282.44,10858.0
2022-11-02 13:10:00,282.34,282.63,282.21,282.32,10502.0,282.34,282.63,282.21,282.32,10502.0
2022-11-02 13:20:00,282.28,282.36,282.0,282.04,3962.0,282.28,282.36,282.0,282.04,3962.0
2022-11-02 13:30:00,282.11,282.27,281.97,281.99,9626.0,282.11,282.27,281.97,281.99,9626.0
2022-11-02 13:40:00,282.09,284.02,282.08,283.99,12347.0,282.09,284.02,282.08,283.99,12347.0
2022-11-02 13:50:00,283.88,284.23,283.11,283.11,4601.0,283.88,284.23,283.11,283.11,4601.0
2022-11-02 14:00:00,283.08,286.51,282.53,286.17,33514.0,283.08,286.51,282.53,286.17,33514.0
2022-11-02 14:10:00,285.95,286.17,284.91,285.43,24984.0,285.95,286.17,284.91,285.43,24984.0
2022-11-02 14:20:00,285.7,286.88,285.46,286.59,45224.0,285.7,286.88,285.46,286.59,45224.0
2022-11-02 14:30:00,286.76,287.37,282.53,284.5,52616.0,286.76,287.37,282.53,284.5,52616.0
2022-11-02 14:40:00,284.81,286.06,283.45,283.49,22896.0,284.81,286.06,283.45,283.49,22896.0
2022-11-02 14:50:00,283.53,283.77,280.77,282.39,27547.0,283.53,283.77,280.77,282.39,27547.0
2022-11-02 15:00:00,282.06,285.04,281.97,285.04,16091.0,282.06,285.04,281.97,285.04,16091.0
2022-11-02 15:10:00,285.02,285.1,282.6,282.66,33564.0,285.02,285.1,282.6,282.66,33564.0
2022-11-02 15:20:00,282.4,282.4,280.22,280.8,14882.0,282.4,282.4,280.22,280.8,14882.0
2022-11-02 15:30:00,280.74,281.67,279.79,281.31,25868.0,280.74,281.67,279.79,281.31,25868.0
2022-11-02 15:40:00,281.18,281.33,280.3,280.55,20596.0,281.18,281.33,280.3,280.55,20596.0
2022-11-02 15:50:00,280.72,280.75,277.88,278.27,138747.0,280.72,280.75,277.88,278.27,138747.0
2022-11-03 09:30:00,276.43,278.04,274.63,278.04,21325.0,276.43,278.04,274.63,278.04,21325.0
2022-11-03 09:40:00,277.34,279.25,277.33,278.68,6279.0,277.34,279.25,277.33,278.68,6279.0
2022-11-03 09:50:00,278.56,279.44,278.4,279.44,4397.0,278.56,279.44,278.4,279.44,4397.0
2022-11-03 10:00:00,279.53,280.78,279.25,280.5,6417.0,279.53,280.78,279.25,280.5,6417.0
2022-11-03 10:10:00,280.23,280.89,279.88,280.06,5882.0,280.23,280.89,279.88,280.06,5882.0
2022-11-03 10:20:00,280.65,281.02,280.45,280.86,4808.0,280.65,281.02,280.45,280.86,4808.0
2022-11-03 10:30:00,280.7,280.93,280.24,280.44,7553.0,280.7,280.93,280.24,280.44,7553.0
2022-11-03 10:40:00,280.3,281.46,280.13,281.27,12202.0,280.3,281.46,280.13,281.27,12202.0
2022-11-03 10:50:00,281.14,281.56,280.64,280.96,11658.0,281.14,281.56,280.64,280.96,11658.0
2022-11-03 11:00:00,280.72,280.81,279.15,279.25,11380.0,280.72,280.81,279.15,279.25,11380.0
2022-11-03 11:10:00,279.25,280.41,279.25,280.4,6675.0,279.25,280.41,279.25,280.4,6675.0
2022-11-03 11:20:00,280.63,280.72,280.15,280.38,4680.0,280.63,280.72,280.15,280.38,4680.0
2022-11-03 11:30:00,280.15,280.45,279.79,280.32,2580.0,280.15,280.45,279.79,280.32,2580.0
2022-11-03 11:40:00,280.22,280.45,279.97,279.97,3087.0,280.22,280.45,279.97,279.97,3087.0
2022-11-03 11:50:00,279.96,279.97,279.59,279.59,3446.0,279.96,279.97,279.59,279.59,3446.0
2022-11-03 12:00:00,279.67,279.73,279.02,279.02,1600.0,279.67,279.73,279.02,279.02,1600.0
2022-11-03 12:10:00,278.96,280.36,278.96,280.25,6260.0,278.96,280.36,278.96,280.25,6260.0
2022-11-03 12:20:00,280.36,280.45,279.94,279.99,4219.0,280.36,280.45,279.94,279.99,4219.0
2022-11-03 12:30:00,279.84,280.02,279.44,279.44,4055.0,279.84,280.02,279.44,279.44,4055.0
2022-11-03 12:40:00,279.61,280.06,279.6,280.06,1670.0,279.61,280.06,279.6,280.06,1670.0
2022-11-03 12:50:00,280.05,280.62,280.05,280.33,2932.0,280.05,280.62,280.05,280.33,2932.0
2022-11-03 13:00:00,280.25,280.37,279.62,279.86,8957.0,280.25,280.37,279.62,279.86,8957.0
2022-11-03 13:10:00,279.87,280.35,279.74,280.19,3197.0,279.87,280.35,279.74,280.19,3197.0
2022-11-03 13:20:00,280.19,280.19,279.84,279.96,1599.0,280.19,280.19,279.84,279.96,1599.0
2022-11-03 13:30:00,280.05,280.31,279.95,280.3,4524.0,280.05,280.31,279.95,280.3,4524.0
2022-11-03 13:40:00,280.28,280.41,279.99,280.2,2618.0,280.28,280.41,279.99,280.2,2618.0
2022-11-03 13:50:00,280.22,280.31,279.9,279.93,2974.0,280.22,280.31,279.9,279.93,2974.0
2022-11-03 14:00:00,279.99,280.47,279.86,280.19,5680.0,279.99,280.47,279.86,280.19,5680.0
2022-11-03 14:10:00,280.29,280.5,280.29,280.5,898.0,280.29,280.5,280.29,280.5,898.0
2022-11-03 14:20:00,280.5,281.23,280.49,280.82,17064.0,280.5,281.23,280.49,280.82,17064.0
2022-11-03 14:30:00,280.85,281.18,280.77,281.09,3862.0,280.85,281.18,280.77,281.09,3862.0
2022-11-03 14:40:00,280.89,281.28,280.87,281.28,2280.0,280.89,281.28,280.87,281.28,2280.0
2022-11-03 14:50:00,281.45,281.8,281.29,281.8,3376.0,281.45,281.8,281.29,281.8,3376.0
2022-11-03 15:00:00,281.88,281.88,281.39,281.4,4941.0,281.88,281.88,281.39,281.4,4941.0
2022-11-03 15:10:00,281.37,281.57,281.21,281.37,8066.0,281.37,281.57,281.21,281.37,8066.0
2022-11-03 15:20:00,281.55,282.5,281.55,282.28,20357.0,281.55,282.5,281.55,282.28,20357.0
2022-11-03 15:30:00,282.36,282.59,282.01,282.35,10516.0,282.36,282.59,282.01,282.35,10516.0
2022-11-03 15:40:00,282.41,282.54,281.75,282.06,17852.0,282.41,282.54,281.75,282.06,17852.0
2022-11-03 15:50:00,282.12,282.17,280.19,280.25,65817.0,282.12,282.17,280.19,280.25,65817.0
2022-11-04 09:30:00,282.09,282.67,280.09,280.09,23200.0,282.09,282.67,280.09,280.09,23200.0
2022-11-04 09:40:00,280.0,280.64,277.76,277.76,17911.0,280.0,280.64,277.76,277.76,17911.0
2022-11-04 09:50:00,277.67,278.4,276.64,277.81,17699.0,277.67,278.4,276.64,277.81,17699.0
2022-11-04 10:00:00,277.97,280.4,277.97,280.17,20094.0,277.97,280.4,277.97,280.17,20094.0
2022-11-04 10:10:00,279.88,281.5,279.76,281.26,13468.0,279.88,281.5,279.76,281.26,13468.0
2022-11-04 10:20:00,281.47,282.21,280.73,281.78,15508.0,281.47,282.21,280.73,281.78,15508.0
2022-11-04 10:30:00,282.12,282.33,281.35,281.38,7342.0,282.12,282.33,281.35,281.38,7342.0
2022-11-04 10:40:00,281.52,282.39,281.42,281.55,4667.0,281.52,282.39,281.42,281.55,4667.0
2022-11-04 10:50:00,281.69,282.19,280.94,281.47,20428.0,281.69,282.19,280.94,281.47,20428.0
2022-11-04 11:00:00,281.54,282.42,281.5,282.11,8422.0,281.54,282.42,281.5,282.11,8422.0
2022-11-04 11:10:00,282.13,282.91,281.33,281.39,14482.0,282.13,282.91,281.33,281.39,14482.0
2022-11-04 11:20:00,281.26,281.9,280.27,280.44,12947.0,281.26,281.9,280.27,280.44,12947.0
2022-11-04 11:30:00,280.33,281.07,279.69,279.69,5439.0,280.33,281.07,279.69,279.69,5439.0
2022-11-04 11:40:00,279.26,279.6,279.18,279.31,5015.0,279.26,279.6,279.18,279.31,5015.0
2022-11-04 11:50:00,279.37,279.46,278.36,278.36,6812.0,279.37,279.46,278.36,278.36,6812.0
2022-11-04 12:00:00,278.53,279.33,278.39,279.33,6415.0,278.53,279.33,278.39,279.33,6415.0
2022-11-04 12:10:00,279.47,280.62,278.81,280.29,6528.0,279.47,280.62,278.81,280.29,6528.0
2022-11-04 12:20:00,280.02,281.0,279.75,280.84,4300.0,280.02,281.0,279.75,280.84,4300.0
2022-11-04 12:30:00,280.57,280.7,279.8,279.96,4632.0,280.57,280.7,279.8,279.96,4632.0
2022-11-04 12:40:00,279.6,279.87,279.4,279.55,4828.0,279.6,279.87,279.4,279.55,4828.0
2022-11-04 12:50:00,279.75,280.1,279.68,279.76,3725.0,279.75,280.1,279.68,279.76,3725.0
2022-11-04 13:00:00,279.84,279.99,278.65,278.92,7901.0,279.84,279.99,278.65,278.92,7901.0
2022-11-04 13:10:00,279.14,280.15,278.87,279.21,9772.0,279.14,280.15,278.87,279.21,9772.0
2022-11-04 13:20:00,279.25,279.65,278.97,279.4,3181.0,279.25,279.65,278.97,279.4,3181.0
2022-11-04 13:30:00,279.6,279.84,279.39,279.74,2781.0,279.6,279.84,279.39,279.74,2781.0
2022-11-04 13:40:00,279.64,280.14,279.27,280.14,3524.0,279.64,280.14,279.27,280.14,3524.0
2022-11-04 13:50:00,280.03,280.18,279.64,279.84,3293.0,280.03,280.18,279.64,279.84,3293.0
2022-11-04 14:00:00,279.92,280.1,279.29,279.3,2737.0,279.92,280.1,279.29,279.3,2737.0
2022-11-04 14:10:00,279.59,279.89,279.23,279.88,4379.0,279.59,279.89,279.23,279.88,4379.0
2022-11-04 14:20:00,279.8,280.41,279.56,280.25,2906.0,279.8,280.41,279.56,280.25,2906.0
2022-11-04 14:30:00,280.66,280.83,280.21,280.65,4167.0,280.66,280.83,280.21,280.65,4167.0
2022-11-04 14:40:00,280.76,281.41,280.55,281.2,8045.0,280.76,281.41,280.55,281.2,8045.0
2022-11-04 14:50:00,281.4,281.77,281.24,281.42,3750.0,281.4,281.77,281.24,281.42,3750.0
2022-11-04 15:00:00,281.26,282.43,281.26,282.05,6351.0,281.26,282.43,281.26,282.05,6351.0
2022-11-04 15:10:00,282.21,282.61,281.95,282.08,6324.0,282.21,282.61,281.95,282.08,6324.0
2022-11-04 15:20:00,282.18,282.32,281.6,281.78,9593.0,282.18,282.32,281.6,281.78,9593.0
2022-11-04 15:30:00,281.65,282.31,281.3,282.06,16622.0,281.65,282.31,281.3,282.06,16622.0
2022-11-04 15:40:00,282.18,283.3,281.9,282.79,12856.0,282.18,283.3,281.9,282.79,12856.0
2022-11-04 15:50:00,282.27,282.29,281.14,281.85,68054.0,282.27,282.29,281.14,281.85,68054.0
2022-11-07 09:30:00,281.46,283.99,281.09,282.65,30308.0,281.46,283.99,281.09,282.65,30308.0
2022-11-07 09:40:00,282.22,284.0,281.89,282.06,10703.0,282.22,284.0,281.89,282.06,10703.0
2022-11-07 09:50:00,282.53,283.99,282.53,283.4,10834.0,282.53,283.99,282.53,283.4,10834.0
2022-11-07 10:00:00,283.3,284.9,283.3,284.9,7352.0,283.3,284.9,283.3,284.9,7352.0
2022-11-07 10:10:00,284.8,285.67,284.63,285.06,10253.0,284.8,285.67,284.63,285.06,10253.0
2022-11-07 10:20:00,285.24,285.24,284.12,284.12,6233.0,285.24,285.24,284.12,284.12,6233.0
2022-11-07 10:30:00,284.68,285.71,284.35,285.71,8493.0,284.68,285.71,284.35,285.71,8493.0
2022-11-07 10:40:00,285.55,286.47,285.38,286.16,13059.0,285.55,286.47,285.38,286.16,13059.0
2022-11-07 10:50:00,286.11,287.28,286.11,286.81,16425.0,286.11,287.28,286.11,286.81,16425.0
2022-11-07 11:00:00,287.13,287.77,286.67,287.7,11739.0,287.13,287.77,286.67,287.7,11739.0
2022-11-07 11:10:00,287.53,287.64,286.99,287.03,11213.0,287.53,287.64,286.99,287.03,11213.0
2022-11-07 11:20:00,286.92,287.96,286.87,287.87,13512.0,286.92,287.96,286.87,287.87,13512.0
2022-11-07 11:30:00,287.85,287.92,287.02,287.02,13503.0,287.85,287.92,287.02,287.02,13503.0
2022-11-07 11:40:00,286.72,286.87,286.22,286.87,3633.0,286.72,286.87,286.22,286.87,3633.0
2022-11-07 11:50:00,286.94,286.98,286.44,286.55,6898.0,286.94,286.98,286.44,286.55,6898.0
2022-11-07 12:00:00,286.41,286.48,285.61,286.26,7346.0,286.41,286.48,285.61,286.26,7346.0
2022-11-07 12:10:00,286.1,286.66,286.09,286.66,1911.0,286.1,286.66,286.09,286.66,1911.0
2022-11-07 12:20:00,286.61,287.1,286.58,286.88,2189.0,286.61,287.1,286.58,286.88,2189.0
2022-11-07 12:30:00,287.15,287.24,286.73,286.73,2590.0,287.15,287.24,286.73,286.73,2590.0
2022-11-07 12:40:00,286.98,286.98,286.59,286.68,2526.0,286.98,286.98,286.59,286.68,2526.0
2022-11-07 12:50:00,286.45,286.54,286.08,286.13,6166.0,286.45,286.54,286.08,286.13,6166.0
2022-11-07 13:00:00,286.41,286.89,286.41,286.69,3324.0,286.41,286.89,286.41,286.69,3324.0
2022-11-07 13:10:00,286.69,286.8,286.42,286.69,8813.0,286.69,286.8,286.42,286.69,8813.0
2022-11-07 13:20:00,286.57,286.66,286.09,286.39,4752.0,286.57,286.66,286.09,286.39,4752.0
2022-11-07 13:30:00,286.53,286.6,285.01,285.09,9239.0,286.53,286.6,285.01,285.09,9239.0
2022-11-07 13:40:00,285.0,285.06,284.59,284.86,6221.0,285.0,285.06,284.59,284.86,6221.0
2022-11-07 13:50:00,284.77,285.32,284.76,285.25,3800.0,284.77,285.32,284.76,285.25,3800.0
2022-11-07 14:00:00,285.25,285.42,285.11,285.13,3470.0,285.25,285.42,285.11,285.13,3470.0
2022-11-07 14:10:00,285.19,286.04,285.18,285.86,20246.0,285.19,286.04,285.18,285.86,20246.0
2022-11-07 14:20:00,285.87,286.75,285.74,286.36,7623.0,285.87,286.75,285.74,286.36,7623.0
2022-11-07 14:30:00,286.22,286.73,285.93,286.71,8840.0,286.22,286.73,285.93,286.71,8840.0
2022-11-07 14:40:00,286.79,287.0,286.19,286.95,20069.0,286.79,287.0,286.19,286.95,20069.0
2022-11-07 14:50:00,287.2,287.81,286.95,286.95,32035.0,287.2,287.81,286.95,286.95,32035.0
2022-11-07 15:00:00,287.15,287.22,286.81,287.1,4299.0,287.15,287.22,286.81,287.1,4299.0
2022-11-07 15:10:00,287.3,287.43,284.92,286.07,129917.0,287.3,287.43,284.92,286.07,129917.0
2022-11-07 15:20:00,286.08,286.08,284.08,284.38,32251.0,286.08,286.08,284.08,284.38,32251.0
2022-11-07 15:30:00,284.8,285.71,283.77,283.78,42904.0,284.8,285.71,283.77,283.78,42904.0
2022-11-07 15:40:00,283.77,285.12,283.11,285.05,30940.0,283.77,285.12,283.11,285.05,30940.0
2022-11-07 15:50:00,285.04,285.27,284.27,284.45,68296.0,285.04,285.27,284.27,284.45,68296.0
2022-11-08 09:30:00,285.01,287.87,284.89,287.38,26608.0,285.01,287.87,284.89,287.38,26608.0
2022-11-08 09:40:00,287.2,287.88,286.49,287.06,22106.0,287.2,287.88,286.49,287.06,22106.0
2022-11-08 09:50:00,287.5,289.4,287.31,288.51,33668.0,287.5,289.4,287.31,288.51,33668.0
2022-11-08 10:00:00,288.69,292.34,288.69,292.05,96807.0,288.69,292.34,288.69,292.05,96807.0
2022-11-08 10:10:00,292.0,292.45,289.52,291.05,26608.0,292.0,292.45,289.52,291.05,26608.0
2022-11-08 10:20:00,291.18,291.75,290.83,291.5,12535.0,291.18,291.75,290.83,291.5,12535.0
2022-11-08 10:30:00,291.49,291.83,290.81,291.15,14608.0,291.49,291.83,290.81,291.15,14608.0
2022-11-08 10:40:00,291.21,291.22,289.38,289.85,20806.0,291.21,291.22,289.38,289.85,20806.0
2022-11-08 10:50:00,290.08,290.48,289.37,289.91,23954.0,290.08,290.48,289.37,289.91,23954.0
2022-11-08 11:00:00,290.04,290.51,289.7,289.88,16043.0,290.04,290.51,289.7,289.88,16043.0
2022-11-08 11:10:00,290.1,290.1,289.19,289.51,12592.0,290.1,290.1,289.19,289.51,12592.0
2022-11-08 11:20:00,289.57,289.59,288.45,288.45,9977.0,289.57,289.59,288.45,288.45,9977.0
2022-11-08 11:30:00,288.45,290.72,288.32,290.7,42035.0,288.45,290.72,288.32,290.7,42035.0
2022-11-08 11:40:00,290.69,290.79,289.97,290.03,8226.0,290.69,290.79,289.97,290.03,8226.0
2022-11-08 11:50:00,289.83,290.25,289.67,289.67,11712.0,289.83,290.25,289.67,289.67,11712.0
2022-11-08 12:00:00,289.63,289.82,289.3,289.68,3457.0,289.63,289.82,289.3,289.68,3457.0
2022-11-08 12:10:00,289.39,289.97,289.27,289.65,10100.0,289.39,289.97,289.27,289.65,10100.0
2022-11-08 12:20:00,289.56,290.72,289.18,290.72,20910.0,289.56,290.72,289.18,290.72,20910.0
2022-11-08 12:30:00,290.53,291.45,290.36,290.36,9902.0,290.53,291.45,290.36,290.36,9902.0
2022-11-08 12:40:00,290.53,290.56,290.14,290.23,6411.0,290.53,290.56,290.14,290.23,6411.0
2022-11-08 12:50:00,290.24,290.42,289.78,289.85,7759.0,290.24,290.42,289.78,289.85,7759.0
2022-11-08 13:00:00,289.94,290.13,289.6,289.76,4469.0,289.94,290.13,289.6,289.76,4469.0
2022-11-08 13:10:00,289.78,289.88,289.04,289.1,6151.0,289.78,289.88,289.04,289.1,6151.0
2022-11-08 13:20:00,288.94,289.44,287.98,287.98,19727.0,288.94,289.44,287.98,287.98,19727.0
2022-11-08 13:30:00,287.89,288.42,287.26,288.42,14048.0,287.89,288.42,287.26,288.42,14048.0
2022-11-08 13:40:00,288.21,288.63,287.45,287.45,9491.0,288.21,288.63,287.45,287.45,9491.0
2022-11-08 13:50:00,287.53,287.73,286.3,286.63,15661.0,287.53,287.73,286.3,286.63,15661.0
2022-11-08 14:00:00,286.8,287.02,286.0,286.12,12516.0,286.8,287.02,286.0,286.12,12516.0
2022-11-08 14:10:00,285.93,286.77,285.93,286.59,7026.0,285.93,286.77,285.93,286.59,7026.0
2022-11-08 14:20:00,286.69,286.7,284.98,285.12,5997.0,286.69,286.7,284.98,285.12,5997.0
2022-11-08 14:30:00,285.12,285.98,284.93,285.58,20723.0,285.12,285.98,284.93,285.58,20723.0
2022-11-08 14:40:00,285.53,286.81,285.4,286.8,5690.0,285.53,286.81,285.4,286.8,5690.0
2022-11-08 14:50:00,286.65,287.09,286.58,286.74,4372.0,286.65,287.09,286.58,286.74,4372.0
2022-11-08 15:00:00,286.54,287.45,286.21,286.4,12095.0,286.54,287.45,286.21,286.4,12095.0
2022-11-08 15:10:00,286.3,286.67,286.26,286.48,6554.0,286.3,286.67,286.26,286.48,6554.0
2022-11-08 15:20:00,286.64,287.33,286.15,287.08,12128.0,286.64,287.33,286.15,287.08,12128.0
2022-11-08 15:30:00,287.13,287.91,287.13,287.56,13056.0,287.13,287.91,287.13,287.56,13056.0
2022-11-08 15:40:00,287.62,287.81,287.26,287.34,11353.0,287.62,287.81,287.26,287.34,11353.0
2022-11-08 15:50:00,287.4,287.63,286.04,286.05,96843.0,287.4,287.63,286.04,286.05,96843.0
2022-11-09 09:30:00,285.81,286.39,284.8,286.16,13349.0,285.81,286.39,284.8,286.16,13349.0
2022-11-09 09:40:00,286.16,287.5,286.16,287.41,10330.0,286.16,287.5,286.16,287.41,10330.0
2022-11-09 09:50:00,286.97,287.56,286.59,286.73,6048.0,286.97,287.56,286.59,286.73,6048.0
2022-11-09 10:00:00,286.76,287.33,286.07,287.25,6598.0,286.76,287.33,286.07,287.25,6598.0
2022-11-09 10:10:00,287.46,288.54,287.17,287.84,7725.0,287.46,288.54,287.17,287.84,7725.0
2022-11-09 10:20:00,287.68,288.19,287.28,287.44,7592.0,287.68,288.19,287.28,287.44,7592.0
2022-11-09 10:30:00,287.73,287.88,286.51,286.98,7351.0,287.73,287.88,286.51,286.98,7351.0
2022-11-09 10:40:00,286.97,288.47,286.86,288.26,6140.0,286.97,288.47,286.86,288.26,6140.0
2022-11-09 10:50:00,288.19,288.19,286.69,287.1,6939.0,288.19,288.19,286.69,287.1,6939.0
2022-11-09 11:00:00,287.41,288.37,287.41,288.37,5735.0,287.41,288.37,287.41,288.37,5735.0
2022-11-09 11:10:00,287.86,289.16,287.8,288.88,12654.0,287.86,289.16,287.8,288.88,12654.0
2022-11-09 11:20:00,288.7,289.78,288.59,289.44,7227.0,288.7,289.78,288.59,289.44,7227.0
2022-11-09 11:30:00,289.47,289.78,288.72,288.99,11092.0,289.47,289.78,288.72,288.99,11092.0
2022-11-09 11:40:00,288.76,289.39,288.36,288.91,5346.0,288.76,289.39,288.36,288.91,5346.0
2022-11-09 11:50:00,288.66,288.84,287.98,288.22,2800.0,288.66,288.84,287.98,288.22,2800.0
2022-11-09 12:00:00,288.22,288.44,288.08,288.44,3261.0,288.22,288.44,288.08,288.44,3261.0
2022-11-09 12:10:00,288.3,288.88,288.29,288.87,4200.0,288.3,288.88,288.29,288.87,4200.0
2022-11-09 12:20:00,288.75,288.9,288.11,288.41,7244.0,288.75,288.9,288.11,288.41,7244.0
2022-11-09 12:30:00,288.5,288.83,287.82,287.82,3800.0,288.5,288.83,287.82,287.82,3800.0
2022-11-09 12:40:00,287.65,287.68,286.35,286.58,6572.0,287.65,287.68,286.35,286.58,6572.0
2022-11-09 12:50:00,286.44,287.01,286.42,287.01,5869.0,286.44,287.01,286.42,287.01,5869.0
2022-11-09 13:00:00,286.9,287.0,285.55,285.96,6363.0,286.9,287.0,285.55,285.96,6363.0
2022-11-09 13:10:00,286.16,286.27,285.44,285.9,6499.0,286.16,286.27,285.44,285.9,6499.0
2022-11-09 13:20:00,285.96,286.04,284.98,285.06,3300.0,285.96,286.04,284.98,285.06,3300.0
2022-11-09 13:30:00,285.09,285.51,284.87,285.23,12871.0,285.09,285.51,284.87,285.23,12871.0
2022-11-09 13:40:00,285.02,285.65,284.52,284.52,8207.0,285.02,285.65,284.52,284.52,8207.0
2022-11-09 13:50:00,284.63,284.88,284.4,284.88,6424.0,284.63,284.88,284.4,284.88,6424.0
2022-11-09 14:00:00,284.78,285.31,284.59,285.26,5665.0,284.78,285.31,284.59,285.26,5665.0
2022-11-09 14:10:00,285.23,285.26,284.63,284.7,2896.0,285.23,285.26,284.63,284.7,2896.0
2022-11-09 14:20:00,285.03,285.24,284.81,284.99,3330.0,285.03,285.24,284.81,284.99,3330.0
2022-11-09 14:30:00,284.96,284.96,283.68,283.84,11360.0,284.96,284.96,283.68,283.84,11360.0
2022-11-09 14:40:00,283.69,283.77,283.05,283.07,12281.0,283.69,283.77,283.05,283.07,12281.0
2022-11-09 14:50:00,283.17,283.8,283.0,283.57,9697.0,283.17,283.8,283.0,283.57,9697.0
2022-11-09 15:00:00,283.63,284.35,283.63,284.25,8414.0,283.63,284.35,283.63,284.25,8414.0
2022-11-09 15:10:00,284.14,284.14,283.12,283.28,16572.0,284.14,284.14,283.12,283.28,16572.0
2022-11-09 15:20:00,283.3,283.73,283.01,283.54,10536.0,283.3,283.73,283.01,283.54,10536.0
2022-11-09 15:30:00,283.19,283.55,283.16,283.23,5824.0,283.19,283.55,283.16,283.23,5824.0
2022-11-09 15:40:00,283.2,283.43,282.69,282.82,9451.0,283.2,283.43,282.69,282.82,9451.0
2022-11-09 15:50:00,282.82,283.19,282.18,282.32,49657.0,282.82,283.19,282.18,282.32,49657.0
2022-11-10 09:30:00,288.75,290.29,287.5,289.43,91252.0,288.75,290.29,287.5,289.43,91252.0
2022-11-10 09:40:00,289.4,290.25,288.54,289.22,13398.0,289.4,290.25,288.54,289.22,13398.0
2022-11-10 09:50:00,289.54,290.9,288.99,289.85,25529.0,289.54,290.9,288.99,289.85,25529.0
2022-11-10 10:00:00,289.85,290.16,288.94,289.76,17909.0,289.85,290.16,288.94,289.76,17909.0
2022-11-10 10:10:00,289.48,290.32,289.17,290.26,10674.0,289.48,290.32,289.17,290.26,10674.0
2022-11-10 10:20:00,290.26,290.83,289.33,289.58,21072.0,290.26,290.83,289.33,289.58,21072.0
2022-11-10 10:30:00,289.74,290.16,289.02,289.52,13670.0,289.74,290.16,289.02,289.52,13670.0
2022-11-10 10:40:00,289.32,290.19,289.32,289.87,6867.0,289.32,290.19,289.32,289.87,6867.0
2022-11-10 10:50:00,289.81,290.42,289.71,290.22,7645.0,289.81,290.42,289.71,290.22,7645.0
2022-11-10 11:00:00,290.28,290.29,289.59,289.82,8487.0,290.28,290.29,289.59,289.82,8487.0
2022-11-10 11:10:00,289.97,290.35,289.77,289.9,4713.0,289.97,290.35,289.77,289.9,4713.0
2022-11-10 11:20:00,289.9,289.9,289.57,289.88,6993.0,289.9,289.9,289.57,289.88,6993.0
2022-11-10 11:30:00,289.94,290.61,289.67,289.94,9116.0,289.94,290.61,289.67,289.94,9116.0
2022-11-10 11:40:00,289.64,289.88,289.04,289.12,5695.0,289.64,289.88,289.04,289.12,5695.0
2022-11-10 11:50:00,289.31,289.73,288.59,289.0,14136.0,289.31,289.73,288.59,289.0,14136.0
2022-11-10 12:00:00,289.09,289.1,287.79,287.79,9188.0,289.09,289.1,287.79,287.79,9188.0
2022-11-10 12:10:00,287.7,288.5,287.68,288.47,4628.0,287.7,288.5,287.68,288.47,4628.0
2022-11-10 12:20:00,288.45,288.59,288.0,288.0,4215.0,288.45,288.59,288.0,288.0,4215.0
2022-11-10 12:30:00,288.15,288.3,287.89,288.04,3722.0,288.15,288.3,287.89,288.04,3722.0
2022-11-10 12:40:00,287.92,288.26,287.22,287.22,10690.0,287.92,288.26,287.22,287.22,10690.0
2022-11-10 12:50:00,287.39,287.54,286.77,286.99,4077.0,287.39,287.54,286.77,286.99,4077.0
2022-11-10 13:00:00,287.1,288.15,287.09,288.06,9465.0,287.1,288.15,287.09,288.06,9465.0
2022-11-10 13:10:00,288.0,288.06,287.69,287.94,6632.0,288.0,288.06,287.69,287.94,6632.0
2022-11-10 13:20:00,288.08,288.84,287.87,288.84,2700.0,288.08,288.84,287.87,288.84,2700.0
2022-11-10 13:30:00,288.77,289.07,288.37,288.69,3403.0,288.77,289.07,288.37,288.69,3403.0
2022-11-10 13:40:00,288.64,289.73,288.62,289.68,5069.0,288.64,289.73,288.62,289.68,5069.0
2022-11-10 13:50:00,289.38,290.07,289.3,290.07,3288.0,289.38,290.07,289.3,290.07,3288.0
2022-11-10 14:00:00,289.88,290.21,289.77,289.77,4783.0,289.88,290.21,289.77,289.77,4783.0
2022-11-10 14:10:00,289.76,290.0,289.21,289.86,12155.0,289.76,290.0,289.21,289.86,12155.0
2022-11-10 14:20:00,289.68,290.12,289.22,289.96,21118.0,289.68,290.12,289.22,289.96,21118.0
2022-11-10 14:30:00,289.83,289.95,289.31,289.86,13342.0,289.83,289.95,289.31,289.86,13342.0
2022-11-10 14:40:00,289.87,289.87,289.38,289.45,11945.0,289.87,289.87,289.38,289.45,11945.0
2022-11-10 14:50:00,289.54,290.11,289.41,289.86,26716.0,289.54,290.11,289.41,289.86,26716.0
2022-11-10 15:00:00,290.0,291.48,289.98,291.48,40286.0,290.0,291.48,289.98,291.48,40286.0
2022-11-10 15:10:00,291.58,291.85,291.31,291.39,11652.0,291.58,291.85,291.31,291.39,11652.0
2022-11-10 15:20:00,291.48,291.6,291.06,291.15,13145.0,291.48,291.6,291.06,291.15,13145.0
2022-11-10 15:30:00,291.22,291.34,290.29,290.38,16217.0,291.22,291.34,290.29,290.38,16217.0
2022-11-10 15:40:00,290.3,291.16,290.3,290.92,25300.0,290.3,291.16,290.3,290.92,25300.0
2022-11-10 15:50:00,290.97,291.59,290.3,290.59,91081.0,290.97,291.59,290.3,290.59,91081.0
2022-11-11 09:30:00,290.7,291.01,287.49,287.49,72964.0,290.7,291.01,287.49,287.49,72964.0
2022-11-11 09:40:00,287.01,287.57,284.88,285.43,26920.0,287.01,287.57,284.88,285.43,26920.0
2022-11-11 09:50:00,285.38,286.46,283.62,284.03,29210.0,285.38,286.46,283.62,284.03,29210.0
2022-11-11 10:00:00,283.72,286.63,283.44,285.47,45638.0,283.72,286.63,283.44,285.47,45638.0
2022-11-11 10:10:00,285.49,287.15,285.48,286.83,18117.0,285.49,287.15,285.48,286.83,18117.0
2022-11-11 10:20:00,286.84,287.7,286.36,287.51,17116.0,286.84,287.7,286.36,287.51,17116.0
2022-11-11 10:30:00,287.37,287.38,286.06,286.06,12485.0,287.37,287.38,286.06,286.06,12485.0
2022-11-11 10:40:00,286.23,287.0,285.66,286.82,6230.0,286.23,287.0,285.66,286.82,6230.0
2022-11-11 10:50:00,286.8,286.8,284.49,285.17,38884.0,286.8,286.8,284.49,285.17,38884.0
2022-11-11 11:00:00,285.19,286.21,285.05,286.12,21036.0,285.19,286.21,285.05,286.12,21036.0
2022-11-11 11:10:00,286.25,287.55,285.96,287.55,9033.0,286.25,287.55,285.96,287.55,9033.0
2022-11-11 11:20:00,287.55,287.68,286.6,286.63,9341.0,287.55,287.68,286.6,286.63,9341.0
2022-11-11 11:30:00,286.55,287.88,286.48,287.26,10704.0,286.55,287.88,286.48,287.26,10704.0
2022-11-11 11:40:00,287.12,287.74,286.54,287.24,8039.0,287.12,287.74,286.54,287.24,8039.0
2022-11-11 11:50:00,287.23,287.63,287.0,287.21,7318.0,287.23,287.63,287.0,287.21,7318.0
2022-11-11 12:00:00,287.08,287.82,286.85,287.54,7816.0,287.08,287.82,286.85,287.54,7816.0
2022-11-11 12:10:00,287.6,287.84,287.32,287.45,8025.0,287.6,287.84,287.32,287.45,8025.0
2022-11-11 12:20:00,287.51,287.53,287.08,287.24,4253.0,287.51,287.53,287.08,287.24,4253.0
2022-11-11 12:30:00,287.11,287.41,286.87,287.03,8200.0,287.11,287.41,286.87,287.03,8200.0
2022-11-11 12:40:00,287.01,287.11,286.61,287.11,8794.0,287.01,287.11,286.61,287.11,8794.0
2022-11-11 12:50:00,287.29,287.41,287.05,287.25,10415.0,287.29,287.41,287.05,287.25,10415.0
2022-11-11 13:00:00,287.31,287.58,287.07,287.58,6510.0,287.31,287.58,287.07,287.58,6510.0
2022-11-11 13:10:00,287.58,288.13,287.35,288.09,6282.0,287.58,288.13,287.35,288.09,6282.0
2022-11-11 13:20:00,287.99,288.96,287.67,288.73,20509.0,287.99,288.96,287.67,288.73,20509.0
2022-11-11 13:30:00,288.73,288.82,288.14,288.35,8905.0,288.73,288.82,288.14,288.35,8905.0
2022-11-11 13:40:00,288.04,288.38,287.84,288.03,4100.0,288.04,288.38,287.84,288.03,4100.0
2022-11-11 13:50:00,288.13,288.25,287.85,288.16,4864.0,288.13,288.25,287.85,288.16,4864.0
2022-11-11 14:00:00,288.16,288.48,287.95,288.17,8456.0,288.16,288.48,287.95,288.17,8456.0
2022-11-11 14:10:00,288.43,288.5,288.01,288.06,5359.0,288.43,288.5,288.01,288.06,5359.0
2022-11-11 14:20:00,288.0,288.37,287.95,288.37,6287.0,288.0,288.37,287.95,288.37,6287.0
2022-11-11 14:30:00,288.37,288.37,287.31,287.69,4201.0,288.37,288.37,287.31,287.69,4201.0
2022-11-11 14:40:00,287.65,288.1,287.3,287.99,7697.0,287.65,288.1,287.3,287.99,7697.0
2022-11-11 14:50:00,288.02,288.59,288.02,288.56,3748.0,288.02,288.59,288.02,288.56,3748.0
2022-11-11 15:00:00,288.44,288.5,287.85,288.04,6007.0,288.44,288.5,287.85,288.04,6007.0
2022-11-11 15:10:00,287.78,288.46,287.58,288.42,6507.0,287.78,288.46,287.58,288.42,6507.0
2022-11-11 15:20:00,288.44,289.28,288.44,289.15,40055.0,288.44,289.28,288.44,289.15,40055.0
2022-11-11 15:30:00,289.1,289.3,287.92,288.24,10354.0,289.1,289.3,287.92,288.24,10354.0
2022-11-11 15:40:00,288.42,289.62,288.42,289.62,33280.0,288.42,289.62,288.42,289.62,33280.0
2022-11-11 15:50:00,289.7,290.02,289.32,289.36,62440.0,289.7,290.02,289.32,289.36,62440.0
2022-11-14 09:30:00,300.11,304.56,295.73,303.16,270136.0,300.11,304.56,295.73,303.16,270136.0
2022-11-14 09:40:00,303.08,303.08,298.32,299.88,132195.0,303.08,303.08,298.32,299.88,132195.0
2022-11-14 09:50:00,299.31,302.29,299.25,302.06,54279.0,299.31,302.29,299.25,302.06,54279.0
2022-11-14 10:00:00,302.06,304.19,302.04,303.83,71038.0,302.06,304.19,302.04,303.83,71038.0
2022-11-14 10:10:00,303.74,304.14,301.56,303.47,25251.0,303.74,304.14,301.56,303.47,25251.0
2022-11-14 10:20:00,303.58,304.13,302.16,303.31,42784.0,303.58,304.13,302.16,303.31,42784.0
2022-11-14 10:30:00,303.06,305.48,302.91,304.0,54406.0,303.06,305.48,302.91,304.0,54406.0
2022-11-14 10:40:00,303.63,304.55,302.6,303.03,28783.0,303.63,304.55,302.6,303.03,28783.0
2022-11-14 10:50:00,303.12,303.43,301.62,302.22,47302.0,303.12,303.43,301.62,302.22,47302.0
2022-11-14 11:00:00,302.13,302.29,301.2,301.54,20280.0,302.13,302.29,301.2,301.54,20280.0
2022-11-14 11:10:00,301.54,301.57,299.12,299.6,32022.0,301.54,301.57,299.12,299.6,32022.0
2022-11-14 11:20:00,299.55,300.01,298.25,299.97,45645.0,299.55,300.01,298.25,299.97,45645.0
2022-11-14 11:30:00,299.93,301.43,299.65,300.56,30369.0,299.93,301.43,299.65,300.56,30369.0
2022-11-14 11:40:00,300.74,302.3,300.74,302.18,23368.0,300.74,302.3,300.74,302.18,23368.0
2022-11-14 11:50:00,302.14,302.37,301.7,301.88,15289.0,302.14,302.37,301.7,301.88,15289.0
2022-11-14 12:00:00,301.83,302.35,301.4,302.35,13111.0,301.83,302.35,301.4,302.35,13111.0
2022-11-14 12:10:00,302.35,302.88,301.92,302.06,18101.0,302.35,302.88,301.92,302.06,18101.0
2022-11-14 12:20:00,302.09,302.59,301.82,302.52,9811.0,302.09,302.59,301.82,302.52,9811.0
2022-11-14 12:30:00,302.52,303.46,302.52,303.37,18563.0,302.52,303.46,302.52,303.37,18563.0
2022-11-14 12:40:00,303.36,303.54,302.95,303.1,36335.0,303.36,303.54,302.95,303.1,36335.0
2022-11-14 12:50:00,303.1,303.3,302.38,302.42,17870.0,303.1,303.3,302.38,302.42,17870.0
2022-11-14 13:00:00,302.77,304.24,302.43,304.19,19582.0,302.77,304.24,302.43,304.19,19582.0
2022-11-14 13:10:00,304.25,304.35,302.92,303.39,23330.0,304.25,304.35,302.92,303.39,23330.0
2022-11-14 13:20:00,303.32,303.92,303.32,303.91,11726.0,303.32,303.92,303.32,303.91,11726.0
2022-11-14 13:30:00,303.86,304.42,303.73,303.99,21222.0,303.86,304.42,303.73,303.99,21222.0
2022-11-14 13:40:00,304.0,304.02,303.05,303.06,11148.0,304.0,304.02,303.05,303.06,11148.0
2022-11-14 13:50:00,303.13,303.83,303.13,303.75,10298.0,303.13,303.83,303.13,303.75,10298.0
2022-11-14 14:00:00,303.66,304.1,303.47,303.81,13026.0,303.66,304.1,303.47,303.81,13026.0
2022-11-14 14:10:00,303.88,303.88,302.76,302.87,30322.0,303.88,303.88,302.76,302.87,30322.0
2022-11-14 14:20:00,302.9,304.04,302.9,304.0,41718.0,302.9,304.04,302.9,304.0,41718.0
2022-11-14 14:30:00,304.02,304.54,303.47,303.57,17264.0,304.02,304.54,303.47,303.57,17264.0
2022-11-14 14:40:00,303.69,304.28,303.45,303.98,16687.0,303.69,304.28,303.45,303.98,16687.0
2022-11-14 14:50:00,303.88,304.55,303.88,304.54,11653.0,303.88,304.55,303.88,304.54,11653.0
2022-11-14 15:00:00,304.45,304.81,303.37,303.38,22881.0,304.45,304.81,303.37,303.38,22881.0
2022-11-14 15:10:00,303.3,303.3,301.59,302.11,23417.0,303.3,303.3,301.59,302.11,23417.0
2022-11-14 15:20:00,301.95,302.1,301.28,301.28,11998.0,301.95,302.1,301.28,301.28,11998.0
2022-11-14 15:30:00,301.32,301.58,300.84,300.9,21281.0,301.32,301.58,300.84,300.9,21281.0
2022-11-14 15:40:00,300.84,300.85,300.09,300.43,41958.0,300.84,300.85,300.09,300.43,41958.0
2022-11-14 15:50:00,300.49,300.8,298.46,298.99,136009.0,300.49,300.8,298.46,298.99,136009.0
2022-11-15 09:30:00,300.67,303.37,300.16,302.21,40243.0,300.67,303.37,300.16,302.21,40243.0
2022-11-15 09:40:00,302.34,302.6,299.5,300.59,14111.0,302.34,302.6,299.5,300.59,14111.0
2022-11-15 09:50:00,300.64,301.13,300.0,300.21,11276.0,300.64,301.13,300.0,300.21,11276.0
2022-11-15 10:00:00,300.0,301.29,299.2,299.92,26096.0,300.0,301.29,299.2,299.92,26096.0
2022-11-15 10:10:00,299.8,300.57,299.75,300.54,8725.0,299.8,300.57,299.75,300.54,8725.0
2022-11-15 10:20:00,300.47,302.24,300.15,301.71,15673.0,300.47,302.24,300.15,301.71,15673.0
2022-11-15 10:30:00,301.7,302.9,301.42,301.83,20070.0,301.7,302.9,301.42,301.83,20070.0
2022-11-15 10:40:00,301.93,303.68,301.93,303.24,9672.0,301.93,303.68,301.93,303.24,9672.0
2022-11-15 10:50:00,303.12,303.56,302.37,303.16,9646.0,303.12,303.56,302.37,303.16,9646.0
2022-11-15 11:00:00,303.13,303.28,301.19,301.56,13007.0,303.13,303.28,301.19,301.56,13007.0
2022-11-15 11:10:00,301.23,301.76,300.72,301.63,8600.0,301.23,301.76,300.72,301.63,8600.0
2022-11-15 11:20:00,301.5,302.24,301.1,301.44,7753.0,301.5,302.24,301.1,301.44,7753.0
2022-11-15 11:30:00,301.56,303.7,301.56,303.47,15341.0,301.56,303.7,301.56,303.47,15341.0
2022-11-15 11:40:00,303.59,303.8,302.7,302.73,13812.0,303.59,303.8,302.7,302.73,13812.0
2022-11-15 11:50:00,302.68,303.06,302.53,303.06,4289.0,302.68,303.06,302.53,303.06,4289.0
2022-11-15 12:00:00,303.16,303.16,302.11,302.11,5534.0,303.16,303.16,302.11,302.11,5534.0
2022-11-15 12:10:00,302.17,302.61,300.34,300.69,10347.0,302.17,302.61,300.34,300.69,10347.0
2022-11-15 12:20:00,300.81,300.9,300.0,300.43,21772.0,300.81,300.9,300.0,300.43,21772.0
2022-11-15 12:30:00,300.4,301.05,300.24,300.65,7398.0,300.4,301.05,300.24,300.65,7398.0
2022-11-15 12:40:00,300.6,301.02,300.23,300.94,19303.0,300.6,301.02,300.23,300.94,19303.0
2022-11-15 12:50:00,301.03,301.74,300.88,301.56,7465.0,301.03,301.74,300.88,301.56,7465.0
2022-11-15 13:00:00,301.64,302.11,301.23,301.44,8359.0,301.64,302.11,301.23,301.44,8359.0
2022-11-15 13:10:00,301.59,301.86,299.8,299.92,21290.0,301.59,301.86,299.8,299.92,21290.0
2022-11-15 13:20:00,299.81,299.82,297.52,297.58,38426.0,299.81,299.82,297.52,297.58,38426.0
2022-11-15 13:30:00,297.77,298.12,297.26,297.73,5284.0,297.77,298.12,297.26,297.73,5284.0
2022-11-15 13:40:00,297.91,298.88,297.16,298.29,10366.0,297.91,298.88,297.16,298.29,10366.0
2022-11-15 13:50:00,298.31,299.12,298.16,298.68,7200.0,298.31,299.12,298.16,298.68,7200.0
2022-11-15 14:00:00,298.42,298.7,297.01,297.94,23068.0,298.42,298.7,297.01,297.94,23068.0
2022-11-15 14:10:00,298.32,299.69,298.31,299.5,13738.0,298.32,299.69,298.31,299.5,13738.0
2022-11-15 14:20:00,299.75,300.2,298.83,298.84,35022.0,299.75,300.2,298.83,298.84,35022.0
2022-11-15 14:30:00,298.8,298.83,297.71,297.91,12216.0,298.8,298.83,297.71,297.91,12216.0
2022-11-15 14:40:00,298.06,298.42,297.36,297.5,7200.0,298.06,298.42,297.36,297.5,7200.0
2022-11-15 14:50:00,297.57,299.52,297.48,298.78,4200.0,297.57,299.52,297.48,298.78,4200.0
2022-11-15 15:00:00,298.79,299.98,298.79,299.2,10896.0,298.79,299.98,298.79,299.2,10896.0
2022-11-15 15:10:00,299.1,299.81,298.74,299.66,7700.0,299.1,299.81,298.74,299.66,7700.0
2022-11-15 15:20:00,299.6,300.04,299.41,299.81,10226.0,299.6,300.04,299.41,299.81,10226.0
2022-11-15 15:30:00,299.79,300.37,299.24,300.36,11966.0,299.79,300.37,299.24,300.36,11966.0
2022-11-15 15:40:00,300.31,300.54,299.82,300.17,19161.0,300.31,300.54,299.82,300.17,19161.0
2022-11-15 15:50:00,300.18,300.19,299.24,299.78,67188.0,300.18,300.19,299.24,299.78,67188.0
2022-11-16 09:30:00,300.63,303.0,300.17,302.72,19857.0,300.63,303.0,300.17,302.72,19857.0
2022-11-16 09:40:00,302.52,303.56,301.69,302.32,12909.0,302.52,303.56,301.69,302.32,12909.0
2022-11-16 09:50:00,302.57,303.04,301.69,301.92,7557.0,302.57,303.04,301.69,301.92,7557.0
2022-11-16 10:00:00,302.38,302.39,301.02,301.67,11518.0,302.38,302.39,301.02,301.67,11518.0
2022-11-16 10:10:00,301.83,302.67,301.35,301.6,7376.0,301.83,302.67,301.35,301.6,7376.0
2022-11-16 10:20:00,301.85,302.21,301.37,301.56,17490.0,301.85,302.21,301.37,301.56,17490.0
2022-11-16 10:30:00,301.54,302.4,301.54,301.93,5043.0,301.54,302.4,301.54,301.93,5043.0
2022-11-16 10:40:00,302.22,303.48,302.07,302.65,9289.0,302.22,303.48,302.07,302.65,9289.0
2022-11-16 10:50:00,302.61,302.74,301.85,302.22,6542.0,302.61,302.74,301.85,302.22,6542.0
2022-11-16 11:00:00,302.19,302.33,301.39,301.55,12305.0,302.19,302.33,301.39,301.55,12305.0
2022-11-16 11:10:00,301.5,301.91,301.39,301.9,6590.0,301.5,301.91,301.39,301.9,6590.0
2022-11-16 11:20:00,301.9,302.01,301.53,301.55,4331.0,301.9,302.01,301.53,301.55,4331.0
2022-11-16 11:30:00,301.5,301.88,300.47,300.59,12168.0,301.5,301.88,300.47,300.59,12168.0
2022-11-16 11:40:00,300.54,301.45,300.54,301.42,5105.0,300.54,301.45,300.54,301.42,5105.0
2022-11-16 11:50:00,301.36,301.88,301.26,301.54,10974.0,301.36,301.88,301.26,301.54,10974.0
2022-11-16 12:00:00,301.39,301.77,301.18,301.75,5385.0,301.39,301.77,301.18,301.75,5385.0
2022-11-16 12:10:00,301.66,301.83,301.52,301.62,5714.0,301.66,301.83,301.52,301.62,5714.0
2022-11-16 12:20:00,301.51,301.71,301.1,301.54,4355.0,301.51,301.71,301.1,301.54,4355.0
2022-11-16 12:30:00,301.59,301.74,301.28,301.42,3826.0,301.59,301.74,301.28,301.42,3826.0
2022-11-16 12:40:00,301.51,302.18,301.51,302.16,3477.0,301.51,302.18,301.51,302.16,3477.0
2022-11-16 12:50:00,302.21,302.46,301.99,301.99,3800.0,302.21,302.46,301.99,301.99,3800.0
2022-11-16 13:00:00,301.95,302.01,301.74,301.96,2806.0,301.95,302.01,301.74,301.96,2806.0
2022-11-16 13:10:00,302.06,302.18,301.19,301.19,4648.0,302.06,302.18,301.19,301.19,4648.0
2022-11-16 13:20:00,301.2,301.3,300.97,301.22,3941.0,301.2,301.3,300.97,301.22,3941.0
2022-11-16 13:30:00,301.41,301.53,300.63,301.04,2696.0,301.41,301.53,300.63,301.04,2696.0
2022-11-16 13:40:00,300.99,301.76,300.71,300.87,9509.0,300.99,301.76,300.71,300.87,9509.0
2022-11-16 13:50:00,301.0,301.16,300.8,301.04,4642.0,301.0,301.16,300.8,301.04,4642.0
2022-11-16 14:00:00,301.03,301.24,300.91,301.06,2659.0,301.03,301.24,300.91,301.06,2659.0
2022-11-16 14:10:00,300.94,301.07,300.54,300.54,1701.0,300.94,301.07,300.54,300.54,1701.0
2022-11-16 14:20:00,300.54,300.68,300.4,300.41,4040.0,300.54,300.68,300.4,300.41,4040.0
2022-11-16 14:30:00,300.23,300.52,299.45,300.24,27545.0,300.23,300.52,299.45,300.24,27545.0
2022-11-16 14:40:00,300.0,300.23,299.9,300.1,6976.0,300.0,300.23,299.9,300.1,6976.0
2022-11-16 14:50:00,300.16,300.67,300.16,300.67,3100.0,300.16,300.67,300.16,300.67,3100.0
2022-11-16 15:00:00,300.88,300.88,299.42,299.42,6672.0,300.88,300.88,299.42,299.42,6672.0
2022-11-16 15:10:00,299.28,299.55,299.0,299.0,4435.0,299.28,299.55,299.0,299.0,4435.0
2022-11-16 15:20:00,299.17,300.19,299.17,299.74,8036.0,299.17,300.19,299.17,299.74,8036.0
2022-11-16 15:30:00,299.75,300.02,299.51,299.59,6228.0,299.75,300.02,299.51,299.59,6228.0
2022-11-16 15:40:00,299.62,300.27,299.55,300.08,11902.0,299.62,300.27,299.55,300.08,11902.0
2022-11-16 15:50:00,300.41,300.74,299.85,300.05,33119.0,300.41,300.74,299.85,300.05,33119.0
2022-11-17 09:30:00,297.07,300.53,297.07,300.07,20542.0,297.07,300.53,297.07,300.07,20542.0
2022-11-17 09:40:00,299.98,300.15,297.91,298.3,8225.0,299.98,300.15,297.91,298.3,8225.0
2022-11-17 09:50:00,298.25,298.43,297.34,298.38,9029.0,298.25,298.43,297.34,298.38,9029.0
2022-11-17 10:00:00,298.39,298.79,298.1,298.1,3026.0,298.39,298.79,298.1,298.1,3026.0
2022-11-17 10:10:00,297.97,298.97,297.97,298.36,7217.0,297.97,298.97,297.97,298.36,7217.0
2022-11-17 10:20:00,298.5,299.18,298.17,299.06,12565.0,298.5,299.18,298.17,299.06,12565.0
2022-11-17 10:30:00,298.84,299.09,298.1,298.3,5758.0,298.84,299.09,298.1,298.3,5758.0
2022-11-17 10:40:00,298.46,298.46,297.82,297.9,3195.0,298.46,298.46,297.82,297.9,3195.0
2022-11-17 10:50:00,297.87,298.64,297.87,298.31,6015.0,297.87,298.64,297.87,298.31,6015.0
2022-11-17 11:00:00,298.39,298.75,298.14,298.38,5110.0,298.39,298.75,298.14,298.38,5110.0
2022-11-17 11:10:00,298.02,298.28,297.18,298.19,9908.0,298.02,298.28,297.18,298.19,9908.0
2022-11-17 11:20:00,298.29,298.31,296.79,296.82,25259.0,298.29,298.31,296.79,296.82,25259.0
2022-11-17 11:30:00,296.82,298.42,296.79,297.58,15072.0,296.82,298.42,296.79,297.58,15072.0
2022-11-17 11:40:00,297.81,298.27,297.69,298.1,2400.0,297.81,298.27,297.69,298.1,2400.0
2022-11-17 11:50:00,298.13,299.56,298.11,299.51,4200.0,298.13,299.56,298.11,299.51,4200.0
2022-11-17 12:00:00,299.6,300.09,299.51,299.93,3132.0,299.6,300.09,299.51,299.93,3132.0
2022-11-17 12:10:00,300.0,300.28,299.79,300.21,4513.0,300.0,300.28,299.79,300.21,4513.0
2022-11-17 12:20:00,300.26,300.96,300.23,300.57,8516.0,300.26,300.96,300.23,300.57,8516.0
2022-11-17 12:30:00,300.7,301.4,300.39,300.6,13400.0,300.7,301.4,300.39,300.6,13400.0
2022-11-17 12:40:00,300.87,301.47,300.68,301.46,8747.0,300.87,301.47,300.68,301.46,8747.0
2022-11-17 12:50:00,301.31,301.76,300.97,301.18,6281.0,301.31,301.76,300.97,301.18,6281.0
2022-11-17 13:00:00,301.11,301.54,300.98,301.37,4473.0,301.11,301.54,300.98,301.37,4473.0
2022-11-17 13:10:00,301.23,302.0,301.18,301.72,8925.0,301.23,302.0,301.18,301.72,8925.0
2022-11-17 13:20:00,301.64,301.64,300.57,300.6,4929.0,301.64,301.64,300.57,300.6,4929.0
2022-11-17 13:30:00,300.76,301.53,300.32,301.53,5418.0,300.76,301.53,300.32,301.53,5418.0
2022-11-17 13:40:00,301.47,301.54,301.2,301.2,5413.0,301.47,301.54,301.2,301.2,5413.0
2022-11-17 13:50:00,301.2,301.33,301.03,301.13,4002.0,301.2,301.33,301.03,301.13,4002.0
2022-11-17 14:00:00,301.1,302.4,301.04,301.78,20525.0,301.1,302.4,301.04,301.78,20525.0
2022-11-17 14:10:00,301.64,301.64,300.96,301.24,11790.0,301.64,301.64,300.96,301.24,11790.0
2022-11-17 14:20:00,301.13,302.33,301.13,302.12,18052.0,301.13,302.33,301.13,302.12,18052.0
2022-11-17 14:30:00,302.04,302.93,302.04,302.9,16517.0,302.04,302.93,302.04,302.9,16517.0
2022-11-17 14:40:00,302.86,302.9,302.47,302.75,9105.0,302.86,302.9,302.47,302.75,9105.0
2022-11-17 14:50:00,302.74,302.78,302.05,302.05,14196.0,302.74,302.78,302.05,302.05,14196.0
2022-11-17 15:00:00,302.03,302.29,301.68,301.93,10979.0,302.03,302.29,301.68,301.93,10979.0
2022-11-17 15:10:00,301.91,301.99,300.91,301.04,9538.0,301.91,301.99,300.91,301.04,9538.0
2022-11-17 15:20:00,301.06,301.71,300.94,301.41,11354.0,301.06,301.71,300.94,301.41,11354.0
2022-11-17 15:30:00,301.3,301.82,301.3,301.56,14024.0,301.3,301.82,301.3,301.56,14024.0
2022-11-17 15:40:00,301.67,302.1,301.08,301.99,26850.0,301.67,302.1,301.08,301.99,26850.0
2022-11-17 15:50:00,302.03,302.34,301.3,302.34,56405.0,302.03,302.34,301.3,302.34,56405.0
2022-11-18 09:30:00,303.21,303.93,302.0,302.41,38571.0,303.21,303.93,302.0,302.41,38571.0
2022-11-18 09:40:00,302.46,303.39,302.03,302.05,6483.0,302.46,303.39,302.03,302.05,6483.0
2022-11-18 09:50:00,302.53,303.2,302.51,302.51,6487.0,302.53,303.2,302.51,302.51,6487.0
2022-11-18 10:00:00,302.64,303.88,302.64,303.73,2730.0,302.64,303.88,302.64,303.73,2730.0
2022-11-18 10:10:00,303.85,304.14,303.48,303.64,5305.0,303.85,304.14,303.48,303.64,5305.0
2022-11-18 10:20:00,303.94,304.08,303.06,303.68,8005.0,303.94,304.08,303.06,303.68,8005.0
2022-11-18 10:30:00,303.75,303.75,302.78,303.35,3191.0,303.75,303.75,302.78,303.35,3191.0
2022-11-18 10:40:00,303.34,303.8,303.17,303.49,7001.0,303.34,303.8,303.17,303.49,7001.0
2022-11-18 10:50:00,303.5,303.75,302.27,302.36,6616.0,303.5,303.75,302.27,302.36,6616.0
2022-11-18 11:00:00,302.12,302.74,301.88,302.63,6924.0,302.12,302.74,301.88,302.63,6924.0
2022-11-18 11:10:00,302.63,303.6,302.63,303.4,7601.0,302.63,303.6,302.63,303.4,7601.0
2022-11-18 11:20:00,303.23,303.76,302.71,302.89,8011.0,303.23,303.76,302.71,302.89,8011.0
2022-11-18 11:30:00,302.82,303.05,302.05,302.23,6875.0,302.82,303.05,302.05,302.23,6875.0
2022-11-18 11:40:00,302.44,302.61,301.75,301.78,3900.0,302.44,302.61,301.75,301.78,3900.0
2022-11-18 11:50:00,301.71,301.91,301.29,301.43,4852.0,301.71,301.91,301.29,301.43,4852.0
2022-11-18 12:00:00,301.57,301.99,300.91,300.92,11139.0,301.57,301.99,300.91,300.92,11139.0
2022-11-18 12:10:00,300.86,301.06,299.9,299.97,7338.0,300.86,301.06,299.9,299.97,7338.0
2022-11-18 12:20:00,299.83,300.79,299.81,300.79,6100.0,299.83,300.79,299.81,300.79,6100.0
2022-11-18 12:30:00,300.88,300.89,300.25,300.34,2922.0,300.88,300.89,300.25,300.34,2922.0
2022-11-18 12:40:00,300.54,300.54,299.91,299.91,3700.0,300.54,300.54,299.91,299.91,3700.0
2022-11-18 12:50:00,300.06,300.42,299.92,300.38,3419.0,300.06,300.42,299.92,300.38,3419.0
2022-11-18 13:00:00,300.27,301.15,300.12,301.15,2600.0,300.27,301.15,300.12,301.15,2600.0
2022-11-18 13:10:00,300.86,300.94,300.35,300.52,6248.0,300.86,300.94,300.35,300.52,6248.0
2022-11-18 13:20:00,300.66,300.88,300.08,300.84,2483.0,300.66,300.88,300.08,300.84,2483.0
2022-11-18 13:30:00,300.8,301.17,300.45,300.54,7768.0,300.8,301.17,300.45,300.54,7768.0
2022-11-18 13:40:00,300.36,300.36,299.74,300.09,5366.0,300.36,300.36,299.74,300.09,5366.0
2022-11-18 13:50:00,299.97,300.07,299.72,300.06,2296.0,299.97,300.07,299.72,300.06,2296.0
2022-11-18 14:00:00,300.08,300.4,299.96,300.37,2700.0,300.08,300.4,299.96,300.37,2700.0
2022-11-18 14:10:00,300.38,300.39,300.05,300.05,3100.0,300.38,300.39,300.05,300.05,3100.0
2022-11-18 14:20:00,300.13,300.82,300.11,300.82,3286.0,300.13,300.82,300.11,300.82,3286.0
2022-11-18 14:30:00,300.86,300.95,300.42,300.46,4066.0,300.86,300.95,300.42,300.46,4066.0
2022-11-18 14:40:00,300.51,300.76,300.43,300.66,2500.0,300.51,300.76,300.43,300.66,2500.0
2022-11-18 14:50:00,300.49,301.11,300.49,301.09,4311.0,300.49,301.11,300.49,301.09,4311.0
2022-11-18 15:00:00,301.03,301.59,300.99,301.36,4600.0,301.03,301.59,300.99,301.36,4600.0
2022-11-18 15:10:00,301.38,301.79,301.34,301.44,5200.0,301.38,301.79,301.34,301.44,5200.0
2022-11-18 15:20:00,301.35,302.32,301.17,302.23,10839.0,301.35,302.32,301.17,302.23,10839.0
2022-11-18 15:30:00,302.3,302.67,301.96,302.67,6860.0,302.3,302.67,301.96,302.67,6860.0
2022-11-18 15:40:00,302.62,303.02,302.42,302.8,23952.0,302.62,303.02,302.42,302.8,23952.0
2022-11-18 15:50:00,302.84,303.08,302.64,302.96,71352.0,302.84,303.08,302.64,302.96,71352.0
2022-11-21 09:30:00,304.2,304.65,303.04,303.33,17194.0,304.2,304.65,303.04,303.33,17194.0
2022-11-21 09:40:00,303.95,305.14,303.53,304.55,15363.0,303.95,305.14,303.53,304.55,15363.0
2022-11-21 09:50:00,304.54,305.1,304.14,304.15,5776.0,304.54,305.1,304.14,304.15,5776.0
2022-11-21 10:00:00,304.62,305.18,304.07,304.53,5985.0,304.62,305.18,304.07,304.53,5985.0
2022-11-21 10:10:00,304.46,304.76,304.04,304.5,9341.0,304.46,304.76,304.04,304.5,9341.0
2022-11-21 10:20:00,304.6,304.62,303.99,304.31,7600.0,304.6,304.62,303.99,304.31,7600.0
2022-11-21 10:30:00,304.17,304.96,304.15,304.72,8170.0,304.17,304.96,304.15,304.72,8170.0
2022-11-21 10:40:00,304.59,305.87,304.59,305.69,28269.0,304.59,305.87,304.59,305.69,28269.0
2022-11-21 10:50:00,305.5,305.75,305.08,305.09,8396.0,305.5,305.75,305.08,305.09,8396.0
2022-11-21 11:00:00,305.2,305.2,304.46,304.46,4563.0,305.2,305.2,304.46,304.46,4563.0
2022-11-21 11:10:00,304.25,304.38,303.22,304.04,20617.0,304.25,304.38,303.22,304.04,20617.0
2022-11-21 11:20:00,303.99,304.28,303.73,304.09,17074.0,303.99,304.28,303.73,304.09,17074.0
2022-11-21 11:30:00,304.1,304.17,303.7,303.85,14277.0,304.1,304.17,303.7,303.85,14277.0
2022-11-21 11:40:00,303.73,303.85,303.25,303.3,5195.0,303.73,303.85,303.25,303.3,5195.0
2022-11-21 11:50:00,303.23,303.23,300.87,301.48,8386.0,303.23,303.23,300.87,301.48,8386.0
2022-11-21 12:00:00,301.25,301.88,301.07,301.07,4555.0,301.25,301.88,301.07,301.07,4555.0
2022-11-21 12:10:00,301.45,302.04,301.26,301.68,3308.0,301.45,302.04,301.26,301.68,3308.0
2022-11-21 12:20:00,301.69,302.46,301.34,302.29,14351.0,301.69,302.46,301.34,302.29,14351.0
2022-11-21 12:30:00,302.28,303.1,301.98,302.22,21409.0,302.28,303.1,301.98,302.22,21409.0
2022-11-21 12:40:00,302.09,302.09,300.89,300.89,8265.0,302.09,302.09,300.89,300.89,8265.0
2022-11-21 12:50:00,300.99,301.35,300.63,300.88,7276.0,300.99,301.35,300.63,300.88,7276.0
2022-11-21 13:00:00,300.93,300.97,300.4,300.64,9473.0,300.93,300.97,300.4,300.64,9473.0
2022-11-21 13:10:00,300.71,301.58,300.71,301.37,3043.0,300.71,301.58,300.71,301.37,3043.0
2022-11-21 13:20:00,301.38,301.62,301.15,301.15,3047.0,301.38,301.62,301.15,301.15,3047.0
2022-11-21 13:30:00,301.07,302.08,301.07,302.0,3506.0,301.07,302.08,301.07,302.0,3506.0
2022-11-21 13:40:00,301.99,302.29,301.68,301.92,8529.0,301.99,302.29,301.68,301.92,8529.0
2022-11-21 13:50:00,301.7,302.66,301.7,301.84,28078.0,301.7,302.66,301.7,301.84,28078.0
2022-11-21 14:00:00,301.82,302.34,301.56,301.94,8573.0,301.82,302.34,301.56,301.94,8573.0
2022-11-21 14:10:00,301.89,301.89,301.04,301.42,11964.0,301.89,301.89,301.04,301.42,11964.0
2022-11-21 14:20:00,301.54,301.56,301.2,301.5,3300.0,301.54,301.56,301.2,301.5,3300.0
2022-11-21 14:30:00,301.62,302.57,301.18,302.37,16970.0,301.62,302.57,301.18,302.37,16970.0
2022-11-21 14:40:00,302.46,303.22,302.37,303.18,15300.0,302.46,303.22,302.37,303.18,15300.0
2022-11-21 14:50:00,303.14,303.27,302.75,302.95,12192.0,303.14,303.27,302.75,302.95,12192.0
2022-11-21 15:00:00,302.99,303.35,302.64,302.89,10465.0,302.99,303.35,302.64,302.89,10465.0
2022-11-21 15:10:00,302.97,303.65,302.69,303.29,19318.0,302.97,303.65,302.69,303.29,19318.0
2022-11-21 15:20:00,303.28,303.28,301.83,302.13,22785.0,303.28,303.28,301.83,302.13,22785.0
2022-11-21 15:30:00,302.16,302.71,302.1,302.42,8531.0,302.16,302.71,302.1,302.42,8531.0
2022-11-21 15:40:00,302.51,302.6,301.8,302.3,15188.0,302.51,302.6,301.8,302.3,15188.0
2022-11-21 15:50:00,302.34,302.37,300.96,301.65,67764.0,302.34,302.37,300.96,301.65,67764.0
2022-11-22 09:30:00,302.25,303.29,301.88,302.42,23890.0,302.25,303.29,301.88,302.42,23890.0
2022-11-22 09:40:00,302.6,303.0,301.88,303.0,9035.0,302.6,303.0,301.88,303.0,9035.0
2022-11-22 09:50:00,302.87,303.38,302.64,302.97,5388.0,302.87,303.38,302.64,302.97,5388.0
2022-11-22 10:00:00,302.93,304.11,302.91,303.35,28130.0,302.93,304.11,302.91,303.35,28130.0
2022-11-22 10:10:00,303.26,303.83,302.92,303.7,5406.0,303.26,303.83,302.92,303.7,5406.0
2022-11-22 10:20:00,303.71,303.99,302.99,303.27,12400.0,303.71,303.99,302.99,303.27,12400.0
2022-11-22 10:30:00,304.04,305.22,303.63,305.09,12796.0,304.04,305.22,303.63,305.09,12796.0
2022-11-22 10:40:00,304.98,305.12,304.6,305.06,3469.0,304.98,305.12,304.6,305.06,3469.0
2022-11-22 10:50:00,305.12,305.25,304.37,304.54,2857.0,305.12,305.25,304.37,304.54,2857.0
2022-11-22 11:00:00,304.53,304.61,303.92,304.24,6554.0,304.53,304.61,303.92,304.24,6554.0
2022-11-22 11:10:00,304.24,304.25,303.03,303.16,10570.0,304.24,304.25,303.03,303.16,10570.0
2022-11-22 11:20:00,303.32,303.32,301.76,302.34,21819.0,303.32,303.32,301.76,302.34,21819.0
2022-11-22 11:30:00,302.26,302.53,301.6,301.75,20179.0,302.26,302.53,301.6,301.75,20179.0
2022-11-22 11:40:00,301.62,302.66,301.62,302.66,4000.0,301.62,302.66,301.62,302.66,4000.0
2022-11-22 11:50:00,302.6,303.49,302.59,302.84,13782.0,302.6,303.49,302.59,302.84,13782.0
2022-11-22 12:00:00,302.73,303.57,302.26,302.35,6617.0,302.73,303.57,302.26,302.35,6617.0
2022-11-22 12:10:00,302.48,302.91,302.29,302.76,5593.0,302.48,302.91,302.29,302.76,5593.0
2022-11-22 12:20:00,302.76,302.96,302.46,302.58,5184.0,302.76,302.96,302.46,302.58,5184.0
2022-11-22 12:30:00,302.73,302.97,302.61,302.8,11479.0,302.73,302.97,302.61,302.8,11479.0
2022-11-22 12:40:00,302.79,302.99,302.68,302.81,8704.0,302.79,302.99,302.68,302.81,8704.0
2022-11-22 12:50:00,302.8,303.28,302.64,302.98,4333.0,302.8,303.28,302.64,302.98,4333.0
2022-11-22 13:00:00,303.03,304.24,302.85,303.87,5600.0,303.03,304.24,302.85,303.87,5600.0
2022-11-22 13:10:00,304.04,304.22,303.61,303.76,8712.0,304.04,304.22,303.61,303.76,8712.0
2022-11-22 13:20:00,303.79,304.16,303.78,303.98,3547.0,303.79,304.16,303.78,303.98,3547.0
2022-11-22 13:30:00,303.98,304.25,303.91,304.09,6008.0,303.98,304.25,303.91,304.09,6008.0
2022-11-22 13:40:00,303.92,304.25,303.92,304.07,3314.0,303.92,304.25,303.92,304.07,3314.0
2022-11-22 13:50:00,304.07,304.25,303.83,303.9,2800.0,304.07,304.25,303.83,303.9,2800.0
2022-11-22 14:00:00,303.97,304.16,303.85,303.92,2895.0,303.97,304.16,303.85,303.92,2895.0
2022-11-22 14:10:00,303.94,304.32,303.82,304.25,8318.0,303.94,304.32,303.82,304.25,8318.0
2022-11-22 14:20:00,304.25,304.34,304.07,304.07,4782.0,304.25,304.34,304.07,304.07,4782.0
2022-11-22 14:30:00,303.97,304.4,303.69,304.35,2932.0,303.97,304.4,303.69,304.35,2932.0
2022-11-22 14:40:00,304.35,304.86,304.32,304.86,2498.0,304.35,304.86,304.32,304.86,2498.0
2022-11-22 14:50:00,304.9,305.27,304.89,305.06,7520.0,304.9,305.27,304.89,305.06,7520.0
2022-11-22 15:00:00,304.97,305.54,304.9,305.34,3962.0,304.97,305.54,304.9,305.34,3962.0
2022-11-22 15:10:00,305.3,305.5,305.06,305.25,6512.0,305.3,305.5,305.06,305.25,6512.0
2022-11-22 15:20:00,305.32,305.75,305.16,305.71,5254.0,305.32,305.75,305.16,305.71,5254.0
2022-11-22 15:30:00,305.75,306.24,305.6,306.16,21953.0,305.75,306.24,305.6,306.16,21953.0
2022-11-22 15:40:00,306.26,306.63,306.12,306.5,14702.0,306.26,306.63,306.12,306.5,14702.0
2022-11-22 15:50:00,306.62,307.0,306.21,306.59,53956.0,306.62,307.0,306.21,306.59,53956.0
2022-11-23 09:30:00,307.0,307.4,305.4,306.5,23397.0,307.0,307.4,305.4,306.5,23397.0
2022-11-23 09:40:00,306.28,306.51,304.43,305.7,28263.0,306.28,306.51,304.43,305.7,28263.0
2022-11-23 09:50:00,306.0,306.39,304.31,305.31,16014.0,306.0,306.39,304.31,305.31,16014.0
2022-11-23 10:00:00,305.53,305.53,304.21,304.21,24872.0,305.53,305.53,304.21,304.21,24872.0
2022-11-23 10:10:00,304.2,304.2,303.2,303.57,36976.0,304.2,304.2,303.2,303.57,36976.0
2022-11-23 10:20:00,303.5,303.85,303.13,303.13,6745.0,303.5,303.85,303.13,303.13,6745.0
2022-11-23 10:30:00,303.36,304.79,303.15,304.79,32391.0,303.36,304.79,303.15,304.79,32391.0
2022-11-23 10:40:00,304.93,305.15,304.41,304.68,16809.0,304.93,305.15,304.41,304.68,16809.0
2022-11-23 10:50:00,304.53,304.7,304.37,304.66,14691.0,304.53,304.7,304.37,304.66,14691.0
2022-11-23 11:00:00,304.67,305.33,304.43,305.3,5100.0,304.67,305.33,304.43,305.3,5100.0
2022-11-23 11:10:00,305.42,305.52,304.76,304.77,11125.0,305.42,305.52,304.76,304.77,11125.0
2022-11-23 11:20:00,304.86,305.08,304.22,304.23,14293.0,304.86,305.08,304.22,304.23,14293.0
2022-11-23 11:30:00,304.31,304.55,303.83,304.16,17085.0,304.31,304.55,303.83,304.16,17085.0
2022-11-23 11:40:00,303.89,304.29,303.32,303.83,18090.0,303.89,304.29,303.32,303.83,18090.0
2022-11-23 11:50:00,303.78,303.78,302.14,302.28,15419.0,303.78,303.78,302.14,302.28,15419.0
2022-11-23 12:00:00,302.41,302.91,302.28,302.84,13055.0,302.41,302.91,302.28,302.84,13055.0
2022-11-23 12:10:00,302.85,303.26,302.5,303.2,13371.0,302.85,303.26,302.5,303.2,13371.0
2022-11-23 12:20:00,303.15,303.58,303.09,303.38,15633.0,303.15,303.58,303.09,303.38,15633.0
2022-11-23 12:30:00,303.5,303.5,302.72,302.83,12582.0,303.5,303.5,302.72,302.83,12582.0
2022-11-23 12:40:00,302.72,302.99,302.1,302.99,5483.0,302.72,302.99,302.1,302.99,5483.0
2022-11-23 12:50:00,303.05,303.49,302.92,303.43,2935.0,303.05,303.49,302.92,303.43,2935.0
2022-11-23 13:00:00,303.54,303.83,303.48,303.48,3159.0,303.54,303.83,303.48,303.48,3159.0
2022-11-23 13:10:00,303.36,303.53,303.2,303.45,1100.0,303.36,303.53,303.2,303.45,1100.0
2022-11-23 13:20:00,303.66,304.37,303.62,304.35,4863.0,303.66,304.37,303.62,304.35,4863.0
2022-11-23 13:30:00,304.7,304.83,304.48,304.49,1700.0,304.7,304.83,304.48,304.49,1700.0
2022-11-23 13:40:00,304.47,304.62,304.19,304.51,4463.0,304.47,304.62,304.19,304.51,4463.0
2022-11-23 13:50:00,304.44,304.44,304.23,304.44,3601.0,304.44,304.44,304.23,304.44,3601.0
2022-11-23 14:00:00,304.57,305.95,304.57,305.43,6406.0,304.57,305.95,304.57,305.43,6406.0
2022-11-23 14:10:00,305.49,306.08,305.31,305.75,4021.0,305.49,306.08,305.31,305.75,4021.0
2022-11-23 14:20:00,305.77,306.24,305.76,305.93,5404.0,305.77,306.24,305.76,305.93,5404.0
2022-11-23 14:30:00,305.9,305.9,305.01,305.11,6113.0,305.9,305.9,305.01,305.11,6113.0
2022-11-23 14:40:00,305.21,305.81,305.2,305.58,4700.0,305.21,305.81,305.2,305.58,4700.0
2022-11-23 14:50:00,305.66,305.88,305.17,305.38,7965.0,305.66,305.88,305.17,305.38,7965.0
2022-11-23 15:00:00,305.18,305.24,304.83,305.08,4700.0,305.18,305.24,304.83,305.08,4700.0
2022-11-23 15:10:00,305.12,305.19,304.66,305.14,6174.0,305.12,305.19,304.66,305.14,6174.0
2022-11-23 15:20:00,305.06,305.06,304.54,304.72,5769.0,305.06,305.06,304.54,304.72,5769.0
2022-11-23 15:30:00,304.66,304.66,304.04,304.23,4200.0,304.66,304.66,304.04,304.23,4200.0
2022-11-23 15:40:00,304.3,304.42,303.64,303.77,7479.0,304.3,304.42,303.64,303.77,7479.0
2022-11-23 15:50:00,303.67,303.84,303.12,303.47,41334.0,303.67,303.84,303.12,303.47,41334.0
2022-11-25 09:30:00,304.35,305.47,302.7,305.4,14591.0,304.35,305.47,302.7,305.4,14591.0
2022-11-25 09:40:00,305.61,306.48,305.27,305.88,7533.0,305.61,306.48,305.27,305.88,7533.0
2022-11-25 09:50:00,306.12,306.12,304.27,304.37,7808.0,306.12,306.12,304.27,304.37,7808.0
2022-11-25 10:00:00,304.86,305.63,304.6,305.29,3400.0,304.86,305.63,304.6,305.29,3400.0
2022-11-25 10:10:00,305.47,305.66,304.42,305.08,10983.0,305.47,305.66,304.42,305.08,10983.0
2022-11-25 10:20:00,305.22,305.69,304.7,304.8,3665.0,305.22,305.69,304.7,304.8,3665.0
2022-11-25 10:30:00,304.58,305.63,304.57,305.18,14444.0,304.58,305.63,304.57,305.18,14444.0
2022-11-25 10:40:00,305.35,305.64,304.86,304.88,4660.0,305.35,305.64,304.86,304.88,4660.0
2022-11-25 10:50:00,305.05,305.57,304.72,305.25,11801.0,305.05,305.57,304.72,305.25,11801.0
2022-11-25 11:00:00,305.21,306.5,305.19,305.91,16765.0,305.21,306.5,305.19,305.91,16765.0
2022-11-25 11:10:00,305.81,306.7,305.31,306.7,7509.0,305.81,306.7,305.31,306.7,7509.0
2022-11-25 11:20:00,306.48,307.35,306.39,307.19,11295.0,306.48,307.35,306.39,307.19,11295.0
2022-11-25 11:30:00,307.13,307.53,306.91,307.33,7266.0,307.13,307.53,306.91,307.33,7266.0
2022-11-25 11:40:00,307.18,307.26,305.81,305.98,3888.0,307.18,307.26,305.81,305.98,3888.0
2022-11-25 11:50:00,306.0,306.34,305.8,305.95,4450.0,306.0,306.34,305.8,305.95,4450.0
2022-11-25 12:00:00,305.8,306.2,305.15,305.38,4524.0,305.8,306.2,305.15,305.38,4524.0
2022-11-25 12:10:00,305.15,305.31,304.64,304.99,6524.0,305.15,305.31,304.64,304.99,6524.0
2022-11-25 12:20:00,304.94,305.6,304.73,305.44,5830.0,304.94,305.6,304.73,305.44,5830.0
2022-11-25 12:30:00,305.31,305.42,304.69,304.83,3800.0,305.31,305.42,304.69,304.83,3800.0
2022-11-25 12:40:00,304.68,304.81,304.19,304.4,9926.0,304.68,304.81,304.19,304.4,9926.0
2022-11-25 12:50:00,304.51,305.57,304.51,305.11,18061.0,304.51,305.57,304.51,305.11,18061.0
2022-11-28 09:30:00,296.03,303.11,295.94,299.82,101417.0,296.03,303.11,295.94,299.82,101417.0
2022-11-28 09:40:00,300.51,300.51,297.77,299.82,40024.0,300.51,300.51,297.77,299.82,40024.0
2022-11-28 09:50:00,300.08,300.74,298.39,298.4,21351.0,300.08,300.74,298.39,298.4,21351.0
2022-11-28 10:00:00,298.32,298.72,296.47,296.7,68190.0,298.32,298.72,296.47,296.7,68190.0
2022-11-28 10:10:00,296.94,297.44,295.34,295.39,41811.0,296.94,297.44,295.34,295.39,41811.0
2022-11-28 10:20:00,295.3,295.58,293.85,294.62,53516.0,295.3,295.58,293.85,294.62,53516.0
2022-11-28 10:30:00,294.47,295.64,293.42,293.53,24595.0,294.47,295.64,293.42,293.53,24595.0
2022-11-28 10:40:00,293.5,294.35,293.49,293.65,18563.0,293.5,294.35,293.49,293.65,18563.0
2022-11-28 10:50:00,293.61,293.61,292.59,292.68,25236.0,293.61,293.61,292.59,292.68,25236.0
2022-11-28 11:00:00,292.65,293.12,291.71,291.73,25245.0,292.65,293.12,291.71,291.73,25245.0
2022-11-28 11:10:00,291.9,292.22,291.22,291.26,43328.0,291.9,292.22,291.22,291.26,43328.0
2022-11-28 11:20:00,291.29,292.11,290.82,291.64,43828.0,291.29,292.11,290.82,291.64,43828.0
2022-11-28 11:30:00,291.64,291.98,290.34,291.42,35517.0,291.64,291.98,290.34,291.42,35517.0
2022-11-28 11:40:00,291.44,291.94,290.95,291.71,27657.0,291.44,291.94,290.95,291.71,27657.0
2022-11-28 11:50:00,291.76,291.83,290.45,290.85,20134.0,291.76,291.83,290.45,290.85,20134.0
2022-11-28 12:00:00,291.05,291.41,290.79,290.79,9412.0,291.05,291.41,290.79,290.79,9412.0
2022-11-28 12:10:00,290.9,291.22,290.48,290.8,22879.0,290.9,291.22,290.48,290.8,22879.0
2022-11-28 12:20:00,290.95,293.39,290.95,293.21,19540.0,290.95,293.39,290.95,293.21,19540.0
2022-11-28 12:30:00,293.29,294.0,292.76,293.91,10782.0,293.29,294.0,292.76,293.91,10782.0
2022-11-28 12:40:00,293.91,293.97,292.88,293.5,14219.0,293.91,293.97,292.88,293.5,14219.0
2022-11-28 12:50:00,293.5,293.6,293.16,293.34,4663.0,293.5,293.6,293.16,293.34,4663.0
2022-11-28 13:00:00,293.22,294.0,293.22,293.72,5786.0,293.22,294.0,293.22,293.72,5786.0
2022-11-28 13:10:00,293.51,294.64,293.49,294.55,8396.0,293.51,294.64,293.49,294.55,8396.0
2022-11-28 13:20:00,294.68,294.95,294.09,294.22,8176.0,294.68,294.95,294.09,294.22,8176.0
2022-11-28 13:30:00,294.32,294.37,294.05,294.17,6024.0,294.32,294.37,294.05,294.17,6024.0
2022-11-28 13:40:00,294.17,294.35,293.93,294.25,11214.0,294.17,294.35,293.93,294.25,11214.0
2022-11-28 13:50:00,294.25,294.44,293.97,294.04,16769.0,294.25,294.44,293.97,294.04,16769.0
2022-11-28 14:00:00,294.08,294.08,293.35,294.0,7558.0,294.08,294.08,293.35,294.0,7558.0
2022-11-28 14:10:00,293.89,293.89,292.92,292.92,5704.0,293.89,293.89,292.92,292.92,5704.0
2022-11-28 14:20:00,292.86,293.11,292.59,292.7,8242.0,292.86,293.11,292.59,292.7,8242.0
2022-11-28 14:30:00,292.57,292.66,291.81,292.05,15228.0,292.57,292.66,291.81,292.05,15228.0
2022-11-28 14:40:00,292.04,292.11,291.39,291.86,11053.0,292.04,292.11,291.39,291.86,11053.0
2022-11-28 14:50:00,291.78,291.86,291.53,291.53,6696.0,291.78,291.86,291.53,291.53,6696.0
2022-11-28 15:00:00,291.53,291.53,290.69,290.69,14097.0,291.53,291.53,290.69,290.69,14097.0
2022-11-28 15:10:00,290.65,290.84,290.38,290.76,10235.0,290.65,290.84,290.38,290.76,10235.0
2022-11-28 15:20:00,290.77,291.55,290.71,291.45,15560.0,290.77,291.55,290.71,291.45,15560.0
2022-11-28 15:30:00,291.44,291.44,290.41,290.87,22610.0,291.44,291.44,290.41,290.87,22610.0
2022-11-28 15:40:00,290.81,291.22,290.42,290.43,16227.0,290.81,291.22,290.42,290.43,16227.0
2022-11-28 15:50:00,290.5,292.06,290.31,291.91,87821.0,290.5,292.06,290.31,291.91,87821.0
2022-11-29 09:30:00,291.1,293.87,290.1,292.66,29301.0,291.1,293.87,290.1,292.66,29301.0
2022-11-29 09:40:00,292.47,292.5,290.0,290.41,16313.0,292.47,292.5,290.0,290.41,16313.0
2022-11-29 09:50:00,290.53,290.64,288.44,288.92,25909.0,290.53,290.64,288.44,288.92,25909.0
2022-11-29 10:00:00,288.75,289.49,288.61,289.33,11894.0,288.75,289.49,288.61,289.33,11894.0
2022-11-29 10:10:00,289.27,290.56,289.17,290.56,9014.0,289.27,290.56,289.17,290.56,9014.0
2022-11-29 10:20:00,290.69,291.33,290.69,291.06,5628.0,290.69,291.33,290.69,291.06,5628.0
2022-11-29 10:30:00,291.29,292.37,291.27,292.3,9834.0,291.29,292.37,291.27,292.3,9834.0
2022-11-29 10:40:00,292.41,292.59,291.71,291.97,16659.0,292.41,292.59,291.71,291.97,16659.0
2022-11-29 10:50:00,291.92,291.97,290.65,291.85,8000.0,291.92,291.97,290.65,291.85,8000.0
2022-11-29 11:00:00,292.17,293.57,292.17,292.81,20475.0,292.17,293.57,292.17,292.81,20475.0
2022-11-29 11:10:00,292.62,293.38,292.43,292.44,10700.0,292.62,293.38,292.43,292.44,10700.0
2022-11-29 11:20:00,292.28,293.42,292.18,293.14,11894.0,292.28,293.42,292.18,293.14,11894.0
2022-11-29 11:30:00,293.03,293.97,292.88,293.24,17786.0,293.03,293.97,292.88,293.24,17786.0
2022-11-29 11:40:00,293.07,293.86,293.07,293.71,6695.0,293.07,293.86,293.07,293.71,6695.0
2022-11-29 11:50:00,293.85,293.85,292.92,293.06,5080.0,293.85,293.85,292.92,293.06,5080.0
2022-11-29 12:00:00,293.18,293.32,292.65,293.01,5455.0,293.18,293.32,292.65,293.01,5455.0
2022-11-29 12:10:00,293.0,293.14,292.81,292.95,7000.0,293.0,293.14,292.81,292.95,7000.0
2022-11-29 12:20:00,293.12,293.12,292.04,292.48,7324.0,293.12,293.12,292.04,292.48,7324.0
2022-11-29 12:30:00,292.47,292.74,292.16,292.6,3618.0,292.47,292.74,292.16,292.6,3618.0
2022-11-29 12:40:00,292.32,292.46,292.05,292.14,3700.0,292.32,292.46,292.05,292.14,3700.0
2022-11-29 12:50:00,292.03,292.35,291.29,291.53,5416.0,292.03,292.35,291.29,291.53,5416.0
2022-11-29 13:00:00,291.46,291.57,291.12,291.12,3402.0,291.46,291.57,291.12,291.12,3402.0
2022-11-29 13:10:00,291.1,291.48,290.94,291.18,3800.0,291.1,291.48,290.94,291.18,3800.0
2022-11-29 13:20:00,291.29,291.81,291.14,291.14,6645.0,291.29,291.81,291.14,291.14,6645.0
2022-11-29 13:30:00,291.04,291.47,290.64,291.45,13020.0,291.04,291.47,290.64,291.45,13020.0
2022-11-29 13:40:00,291.43,291.76,291.33,291.57,3669.0,291.43,291.76,291.33,291.57,3669.0
2022-11-29 13:50:00,291.47,291.58,290.96,291.13,5124.0,291.47,291.58,290.96,291.13,5124.0
2022-11-29 14:00:00,291.08,291.92,291.08,291.88,6700.0,291.08,291.92,291.08,291.88,6700.0
2022-11-29 14:10:00,292.01,292.03,291.38,291.38,4134.0,292.01,292.03,291.38,291.38,4134.0
2022-11-29 14:20:00,291.32,291.4,290.36,290.62,7612.0,291.32,291.4,290.36,290.62,7612.0
2022-11-29 14:30:00,290.48,290.48,290.0,290.35,4700.0,290.48,290.48,290.0,290.35,4700.0
2022-11-29 14:40:00,290.31,290.39,290.09,290.21,3275.0,290.31,290.39,290.09,290.21,3275.0
2022-11-29 14:50:00,290.22,290.73,290.12,290.72,6298.0,290.22,290.73,290.12,290.72,6298.0
2022-11-29 15:00:00,290.72,291.09,290.48,290.95,5466.0,290.72,291.09,290.48,290.95,5466.0
2022-11-29 15:10:00,290.9,291.3,290.78,291.18,7016.0,290.9,291.3,290.78,291.18,7016.0
2022-11-29 15:20:00,291.18,291.43,290.44,290.73,8463.0,291.18,291.43,290.44,290.73,8463.0
2022-11-29 15:30:00,290.68,291.2,290.44,290.53,15386.0,290.68,291.2,290.44,290.53,15386.0
2022-11-29 15:40:00,290.52,291.19,290.4,291.08,28561.0,290.52,291.19,290.4,291.08,28561.0
2022-11-29 15:50:00,291.34,291.63,290.95,291.36,46347.0,291.34,291.63,290.95,291.36,46347.0
2022-11-30 09:30:00,306.44,311.88,302.01,309.35,351096.0,306.44,311.88,302.01,309.35,351096.0
2022-11-30 09:40:00,309.56,310.38,307.77,308.92,77298.0,309.56,310.38,307.77,308.92,77298.0
2022-11-30 09:50:00,308.91,309.84,307.55,309.23,105858.0,308.91,309.84,307.55,309.23,105858.0
2022-11-30 10:00:00,308.98,309.54,307.89,309.2,99453.0,308.98,309.54,307.89,309.2,99453.0
2022-11-30 10:10:00,309.3,310.39,308.41,309.38,47629.0,309.3,310.39,308.41,309.38,47629.0
2022-11-30 10:20:00,309.43,310.0,307.85,308.15,50550.0,309.43,310.0,307.85,308.15,50550.0
2022-11-30 10:30:00,308.48,310.5,308.43,310.5,43309.0,308.48,310.5,308.43,310.5,43309.0
2022-11-30 10:40:00,310.48,310.58,308.71,308.71,46890.0,310.48,310.58,308.71,308.71,46890.0
2022-11-30 10:50:00,308.81,308.93,306.77,306.77,40257.0,308.81,308.93,306.77,306.77,40257.0
2022-11-30 11:00:00,306.98,307.23,304.37,305.32,64571.0,306.98,307.23,304.37,305.32,64571.0
2022-11-30 11:10:00,305.05,305.16,304.24,304.65,36986.0,305.05,305.16,304.24,304.65,36986.0
2022-11-30 11:20:00,304.48,305.51,304.23,304.69,48957.0,304.48,305.51,304.23,304.69,48957.0
2022-11-30 11:30:00,304.86,305.63,304.35,305.58,34063.0,304.86,305.63,304.35,305.58,34063.0
2022-11-30 11:40:00,305.6,305.87,304.97,304.97,12052.0,305.6,305.87,304.97,304.97,12052.0
2022-11-30 11:50:00,304.96,304.96,303.7,303.85,14721.0,304.96,304.96,303.7,303.85,14721.0
2022-11-30 12:00:00,303.88,304.07,303.46,303.59,10302.0,303.88,304.07,303.46,303.59,10302.0
2022-11-30 12:10:00,303.7,304.06,303.16,303.33,15082.0,303.7,304.06,303.16,303.33,15082.0
2022-11-30 12:20:00,303.18,303.18,302.1,302.15,26174.0,303.18,303.18,302.1,302.15,26174.0
2022-11-30 12:30:00,302.07,302.42,301.34,301.34,16596.0,302.07,302.42,301.34,301.34,16596.0
2022-11-30 12:40:00,301.39,301.92,301.2,301.37,11385.0,301.39,301.92,301.2,301.37,11385.0
2022-11-30 12:50:00,301.52,302.24,301.29,302.12,13488.0,301.52,302.24,301.29,302.12,13488.0
2022-11-30 13:00:00,302.21,302.35,302.0,302.33,8811.0,302.21,302.35,302.0,302.33,8811.0
2022-11-30 13:10:00,302.32,303.0,302.16,302.49,12183.0,302.32,303.0,302.16,302.49,12183.0
2022-11-30 13:20:00,302.41,302.87,302.19,302.46,13449.0,302.41,302.87,302.19,302.46,13449.0
2022-11-30 13:30:00,302.32,304.19,302.03,303.63,34585.0,302.32,304.19,302.03,303.63,34585.0
2022-11-30 13:40:00,304.0,304.25,302.47,303.42,29942.0,304.0,304.25,302.47,303.42,29942.0
2022-11-30 13:50:00,303.36,304.95,303.36,304.65,28185.0,303.36,304.95,303.36,304.65,28185.0
2022-11-30 14:00:00,304.84,305.08,304.04,304.04,31891.0,304.84,305.08,304.04,304.04,31891.0
2022-11-30 14:10:00,304.07,305.73,303.97,305.73,24916.0,304.07,305.73,303.97,305.73,24916.0
2022-11-30 14:20:00,305.58,306.16,305.42,305.98,13275.0,305.58,306.16,305.42,305.98,13275.0
2022-11-30 14:30:00,306.05,307.26,305.92,306.97,38788.0,306.05,307.26,305.92,306.97,38788.0
2022-11-30 14:40:00,307.07,307.57,306.88,307.5,32717.0,307.07,307.57,306.88,307.5,32717.0
2022-11-30 14:50:00,307.6,308.38,307.59,308.19,15084.0,307.6,308.38,307.59,308.19,15084.0
2022-11-30 15:00:00,308.19,309.2,308.14,309.01,24536.0,308.19,309.2,308.14,309.01,24536.0
2022-11-30 15:10:00,308.95,309.78,308.94,309.19,27418.0,308.95,309.78,308.94,309.19,27418.0
2022-11-30 15:20:00,309.13,309.22,308.15,308.27,51947.0,309.13,309.22,308.15,308.27,51947.0
2022-11-30 15:30:00,308.28,308.41,307.23,307.43,43423.0,308.28,308.41,307.23,307.43,43423.0
2022-11-30 15:40:00,307.48,307.61,305.86,306.0,60126.0,307.48,307.61,305.86,306.0,60126.0
2022-11-30 15:50:00,306.1,306.21,303.37,305.16,264428.0,306.1,306.21,303.37,305.16,264428.0
2022-12-01 09:30:00,306.01,306.08,300.33,303.77,84898.0,306.01,306.08,300.33,303.77,84898.0
2022-12-01 09:40:00,303.91,304.17,302.19,303.34,24613.0,303.91,304.17,302.19,303.34,24613.0
2022-12-01 09:50:00,303.05,304.09,302.04,302.29,21810.0,303.05,304.09,302.04,302.29,21810.0
2022-12-01 10:00:00,302.42,303.3,300.76,302.81,20752.0,302.42,303.3,300.76,302.81,20752.0
2022-12-01 10:10:00,302.82,303.51,301.53,302.04,19211.0,302.82,303.51,301.53,302.04,19211.0
2022-12-01 10:20:00,302.17,302.17,300.66,301.0,13527.0,302.17,302.17,300.66,301.0,13527.0
2022-12-01 10:30:00,300.99,301.41,300.5,301.23,18957.0,300.99,301.41,300.5,301.23,18957.0
2022-12-01 10:40:00,301.23,301.69,301.0,301.69,24623.0,301.23,301.69,301.0,301.69,24623.0
2022-12-01 10:50:00,301.66,301.96,300.93,301.22,11249.0,301.66,301.96,300.93,301.22,11249.0
2022-12-01 11:00:00,301.14,302.19,300.51,302.19,26181.0,301.14,302.19,300.51,302.19,26181.0
2022-12-01 11:10:00,302.1,303.43,301.78,303.43,25161.0,302.1,303.43,301.78,303.43,25161.0
2022-12-01 11:20:00,303.47,304.1,303.39,303.68,21427.0,303.47,304.1,303.39,303.68,21427.0
2022-12-01 11:30:00,303.66,305.06,303.66,304.63,32069.0,303.66,305.06,303.66,304.63,32069.0
2022-12-01 11:40:00,304.8,306.28,304.72,305.97,23187.0,304.8,306.28,304.72,305.97,23187.0
2022-12-01 11:50:00,306.01,306.23,305.13,305.43,14983.0,306.01,306.23,305.13,305.43,14983.0
2022-12-01 12:00:00,305.43,305.43,303.44,303.52,14950.0,305.43,305.43,303.44,303.52,14950.0
2022-12-01 12:10:00,303.49,303.85,302.96,303.62,10755.0,303.49,303.85,302.96,303.62,10755.0
2022-12-01 12:20:00,303.87,304.17,303.43,303.71,11317.0,303.87,304.17,303.43,303.71,11317.0
2022-12-01 12:30:00,303.79,304.34,303.46,303.76,4371.0,303.79,304.34,303.46,303.76,4371.0
2022-12-01 12:40:00,303.76,303.79,303.26,303.3,4927.0,303.76,303.79,303.26,303.3,4927.0
2022-12-01 12:50:00,303.28,303.55,303.18,303.4,5024.0,303.28,303.55,303.18,303.4,5024.0
2022-12-01 13:00:00,303.57,303.75,303.27,303.45,10530.0,303.57,303.75,303.27,303.45,10530.0
2022-12-01 13:10:00,303.52,303.52,301.89,301.89,10981.0,303.52,303.52,301.89,301.89,10981.0
2022-12-01 13:20:00,301.93,302.1,301.31,301.61,9859.0,301.93,302.1,301.31,301.61,9859.0
2022-12-01 13:30:00,301.52,301.69,300.91,301.04,7687.0,301.52,301.69,300.91,301.04,7687.0
2022-12-01 13:40:00,301.09,301.46,300.99,301.0,21381.0,301.09,301.46,300.99,301.0,21381.0
2022-12-01 13:50:00,301.02,301.12,300.52,300.74,16940.0,301.02,301.12,300.52,300.74,16940.0
2022-12-01 14:00:00,300.75,300.9,300.01,300.12,6654.0,300.75,300.9,300.01,300.12,6654.0
2022-12-01 14:10:00,300.12,300.92,300.11,300.5,15872.0,300.12,300.92,300.11,300.5,15872.0
2022-12-01 14:20:00,300.5,300.84,299.92,300.67,15399.0,300.5,300.84,299.92,300.67,15399.0
2022-12-01 14:30:00,300.84,300.97,300.54,300.81,9442.0,300.84,300.97,300.54,300.81,9442.0
2022-12-01 14:40:00,300.83,300.95,300.15,300.46,12367.0,300.83,300.95,300.15,300.46,12367.0
2022-12-01 14:50:00,300.44,300.47,299.92,300.32,14516.0,300.44,300.47,299.92,300.32,14516.0
2022-12-01 15:00:00,300.32,301.39,300.32,301.3,8162.0,300.32,301.39,300.32,301.3,8162.0
2022-12-01 15:10:00,301.23,301.46,300.61,300.71,58546.0,301.23,301.46,300.61,300.71,58546.0
2022-12-01 15:20:00,300.66,300.71,299.94,300.08,26526.0,300.66,300.71,299.94,300.08,26526.0
2022-12-01 15:30:00,300.09,300.13,299.19,299.33,31504.0,300.09,300.13,299.19,299.33,31504.0
2022-12-01 15:40:00,299.4,300.77,299.17,300.63,60827.0,299.4,300.77,299.17,300.63,60827.0
2022-12-01 15:50:00,300.5,302.01,300.3,301.85,117025.0,300.5,302.01,300.3,301.85,117025.0
2022-12-02 09:30:00,299.24,301.25,299.24,300.09,67538.0,299.24,301.25,299.24,300.09,67538.0
2022-12-02 09:40:00,300.12,300.84,299.46,300.3,29270.0,300.12,300.84,299.46,300.3,29270.0
2022-12-02 09:50:00,300.37,302.12,300.06,301.72,80998.0,300.37,302.12,300.06,301.72,80998.0
2022-12-02 10:00:00,301.72,302.37,301.68,302.32,26997.0,301.72,302.37,301.68,302.32,26997.0
2022-12-02 10:10:00,302.3,302.36,301.59,301.68,18330.0,302.3,302.36,301.59,301.68,18330.0
2022-12-02 10:20:00,301.68,301.83,300.89,300.9,15660.0,301.68,301.83,300.89,300.9,15660.0
2022-12-02 10:30:00,300.98,302.96,300.98,302.95,53148.0,300.98,302.96,300.98,302.95,53148.0
2022-12-02 10:40:00,302.95,302.99,302.43,302.79,35368.0,302.95,302.99,302.43,302.79,35368.0
2022-12-02 10:50:00,302.87,303.6,302.52,303.1,37073.0,302.87,303.6,302.52,303.1,37073.0
2022-12-02 11:00:00,303.13,303.46,302.85,303.4,14989.0,303.13,303.46,302.85,303.4,14989.0
2022-12-02 11:10:00,303.4,303.52,302.54,303.11,11562.0,303.4,303.52,302.54,303.11,11562.0
2022-12-02 11:20:00,302.98,303.24,302.77,302.79,28758.0,302.98,303.24,302.77,302.79,28758.0
2022-12-02 11:30:00,302.95,304.13,302.61,303.8,22803.0,302.95,304.13,302.61,303.8,22803.0
2022-12-02 11:40:00,303.88,305.03,303.83,304.74,28491.0,303.88,305.03,303.83,304.74,28491.0
2022-12-02 11:50:00,304.81,305.06,304.4,304.4,13628.0,304.81,305.06,304.4,304.4,13628.0
2022-12-02 12:00:00,304.41,304.42,303.33,303.71,15387.0,304.41,304.42,303.33,303.71,15387.0
2022-12-02 12:10:00,303.5,303.64,303.26,303.26,19821.0,303.5,303.64,303.26,303.26,19821.0
2022-12-02 12:20:00,303.51,303.8,303.37,303.45,5382.0,303.51,303.8,303.37,303.45,5382.0
2022-12-02 12:30:00,303.42,303.49,301.48,301.61,8423.0,303.42,303.49,301.48,301.61,8423.0
2022-12-02 12:40:00,301.5,301.81,301.46,301.56,6929.0,301.5,301.81,301.46,301.56,6929.0
2022-12-02 12:50:00,301.42,301.67,300.68,300.83,8188.0,301.42,301.67,300.68,300.83,8188.0
2022-12-02 13:00:00,300.96,301.01,299.93,299.96,7635.0,300.96,301.01,299.93,299.96,7635.0
2022-12-02 13:10:00,300.05,300.66,299.85,300.38,7632.0,300.05,300.66,299.85,300.38,7632.0
2022-12-02 13:20:00,300.31,300.57,299.67,299.72,7578.0,300.31,300.57,299.67,299.72,7578.0
2022-12-02 13:30:00,299.83,300.14,299.62,300.0,6036.0,299.83,300.14,299.62,300.0,6036.0
2022-12-02 13:40:00,300.09,300.26,299.91,300.13,5469.0,300.09,300.26,299.91,300.13,5469.0
2022-12-02 13:50:00,300.06,300.06,299.45,299.65,5313.0,300.06,300.06,299.45,299.65,5313.0
2022-12-02 14:00:00,299.68,299.7,299.09,299.2,5691.0,299.68,299.7,299.09,299.2,5691.0
2022-12-02 14:10:00,299.16,299.32,298.79,299.31,5040.0,299.16,299.32,298.79,299.31,5040.0
2022-12-02 14:20:00,299.38,299.38,298.61,298.62,8929.0,299.38,299.38,298.61,298.62,8929.0
2022-12-02 14:30:00,298.61,298.69,298.03,298.18,17803.0,298.61,298.69,298.03,298.18,17803.0
2022-12-02 14:40:00,298.15,298.56,297.78,298.4,19017.0,298.15,298.56,297.78,298.4,19017.0
2022-12-02 14:50:00,298.74,299.43,298.71,299.12,9424.0,298.74,299.43,298.71,299.12,9424.0
2022-12-02 15:00:00,299.14,299.41,298.88,299.04,18971.0,299.14,299.41,298.88,299.04,18971.0
2022-12-02 15:10:00,299.04,299.6,298.83,299.42,10324.0,299.04,299.6,298.83,299.42,10324.0
2022-12-02 15:20:00,299.43,299.74,298.86,298.96,15434.0,299.43,299.74,298.86,298.96,15434.0
2022-12-02 15:30:00,299.0,299.08,298.31,298.47,15992.0,299.0,299.08,298.31,298.47,15992.0
2022-12-02 15:40:00,298.4,298.54,298.0,298.15,37448.0,298.4,298.54,298.0,298.15,37448.0
2022-12-02 15:50:00,298.21,299.08,298.1,298.98,112540.0,298.21,299.08,298.1,298.98,112540.0
2022-12-05 09:30:00,299.18,299.7,295.11,295.12,58920.0,299.18,299.7,295.11,295.12,58920.0
2022-12-05 09:40:00,295.12,295.53,294.15,295.17,23084.0,295.12,295.53,294.15,295.17,23084.0
2022-12-05 09:50:00,295.21,295.29,294.25,294.72,26132.0,295.21,295.29,294.25,294.72,26132.0
2022-12-05 10:00:00,294.02,294.99,293.83,294.75,18004.0,294.02,294.99,293.83,294.75,18004.0
2022-12-05 10:10:00,294.75,295.08,294.47,294.78,19948.0,294.75,295.08,294.47,294.78,19948.0
2022-12-05 10:20:00,294.51,294.53,293.47,293.49,23432.0,294.51,294.53,293.47,293.49,23432.0
2022-12-05 10:30:00,293.55,293.88,292.83,293.88,42202.0,293.55,293.88,292.83,293.88,42202.0
2022-12-05 10:40:00,293.87,294.06,292.66,293.04,30231.0,293.87,294.06,292.66,293.04,30231.0
2022-12-05 10:50:00,293.02,293.04,292.57,292.83,21782.0,293.02,293.04,292.57,292.83,21782.0
2022-12-05 11:00:00,292.95,293.02,292.74,292.82,24259.0,292.95,293.02,292.74,292.82,24259.0
2022-12-05 11:10:00,292.85,293.06,292.46,292.74,40684.0,292.85,293.06,292.46,292.74,40684.0
2022-12-05 11:20:00,292.72,292.91,292.45,292.75,14917.0,292.72,292.91,292.45,292.75,14917.0
2022-12-05 11:30:00,292.75,292.77,292.12,292.5,10527.0,292.75,292.77,292.12,292.5,10527.0
2022-12-05 11:40:00,292.42,292.47,291.73,292.0,13681.0,292.42,292.47,291.73,292.0,13681.0
2022-12-05 11:50:00,291.92,291.92,290.61,290.61,34769.0,291.92,291.92,290.61,290.61,34769.0
2022-12-05 12:00:00,290.61,292.05,290.23,292.05,46572.0,290.61,292.05,290.23,292.05,46572.0
2022-12-05 12:10:00,292.14,292.43,292.09,292.19,11691.0,292.14,292.43,292.09,292.19,11691.0
2022-12-05 12:20:00,292.0,292.43,291.87,292.13,11595.0,292.0,292.43,291.87,292.13,11595.0
2022-12-05 12:30:00,291.98,291.98,291.3,291.37,4905.0,291.98,291.98,291.3,291.37,4905.0
2022-12-05 12:40:00,291.4,291.98,291.22,291.81,15371.0,291.4,291.98,291.22,291.81,15371.0
2022-12-05 12:50:00,291.73,293.14,291.68,292.65,13455.0,291.73,293.14,291.68,292.65,13455.0
2022-12-05 13:00:00,292.38,292.73,292.1,292.57,14390.0,292.38,292.73,292.1,292.57,14390.0
2022-12-05 13:10:00,292.52,292.6,292.31,292.51,12725.0,292.52,292.6,292.31,292.51,12725.0
2022-12-05 13:20:00,292.43,292.56,292.08,292.26,6393.0,292.43,292.56,292.08,292.26,6393.0
2022-12-05 13:30:00,292.26,292.47,291.93,292.18,2800.0,292.26,292.47,291.93,292.18,2800.0
2022-12-05 13:40:00,292.13,292.27,291.84,292.09,4783.0,292.13,292.27,291.84,292.09,4783.0
2022-12-05 13:50:00,292.07,292.16,291.33,291.33,6723.0,292.07,292.16,291.33,291.33,6723.0
2022-12-05 14:00:00,291.34,291.44,290.82,290.98,5848.0,291.34,291.44,290.82,290.98,5848.0
2022-12-05 14:10:00,291.0,291.14,290.9,291.09,9811.0,291.0,291.14,290.9,291.09,9811.0
2022-12-05 14:20:00,291.0,291.81,291.0,291.76,7939.0,291.0,291.81,291.0,291.76,7939.0
2022-12-05 14:30:00,291.69,291.69,291.3,291.68,3312.0,291.69,291.69,291.3,291.68,3312.0
2022-12-05 14:40:00,291.64,291.83,291.36,291.43,5900.0,291.64,291.83,291.36,291.43,5900.0
2022-12-05 14:50:00,291.48,292.63,291.47,292.49,13697.0,291.48,292.63,291.47,292.49,13697.0
2022-12-05 15:00:00,292.36,292.54,292.11,292.15,7819.0,292.36,292.54,292.11,292.15,7819.0
2022-12-05 15:10:00,291.98,292.28,291.73,291.89,5685.0,291.98,292.28,291.73,291.89,5685.0
2022-12-05 15:20:00,291.9,291.92,291.13,291.21,8717.0,291.9,291.92,291.13,291.21,8717.0
2022-12-05 15:30:00,291.25,292.07,291.14,291.67,11238.0,291.25,292.07,291.14,291.67,11238.0
2022-12-05 15:40:00,291.61,292.36,291.4,292.07,13354.0,291.61,292.36,291.4,292.07,13354.0
2022-12-05 15:50:00,291.94,293.04,291.81,292.66,118369.0,291.94,293.04,291.81,292.66,118369.0
2022-12-06 09:30:00,292.22,295.07,291.79,294.59,17072.0,292.22,295.07,291.79,294.59,17072.0
2022-12-06 09:40:00,294.56,294.56,292.12,292.29,10194.0,294.56,294.56,292.12,292.29,10194.0
2022-12-06 09:50:00,292.36,293.0,291.81,291.81,35524.0,292.36,293.0,291.81,291.81,35524.0
2022-12-06 10:00:00,291.71,292.37,291.71,292.02,5725.0,291.71,292.37,291.71,292.02,5725.0
2022-12-06 10:10:00,291.6,291.73,291.11,291.45,10351.0,291.6,291.73,291.11,291.45,10351.0
2022-12-06 10:20:00,291.51,292.29,291.42,291.43,3701.0,291.51,292.29,291.42,291.43,3701.0
2022-12-06 10:30:00,291.56,292.03,291.25,291.44,5213.0,291.56,292.03,291.25,291.44,5213.0
2022-12-06 10:40:00,291.4,291.95,291.03,291.82,7894.0,291.4,291.95,291.03,291.82,7894.0
2022-12-06 10:50:00,291.72,292.25,291.7,291.78,4503.0,291.72,292.25,291.7,291.78,4503.0
2022-12-06 11:00:00,291.88,292.21,291.62,291.67,5544.0,291.88,292.21,291.62,291.67,5544.0
2022-12-06 11:10:00,291.69,292.07,290.85,291.31,10574.0,291.69,292.07,290.85,291.31,10574.0
2022-12-06 11:20:00,291.32,292.09,291.21,291.38,9621.0,291.32,292.09,291.21,291.38,9621.0
2022-12-06 11:30:00,291.31,291.78,291.22,291.74,4560.0,291.31,291.78,291.22,291.74,4560.0
2022-12-06 11:40:00,291.5,291.95,291.28,291.7,5488.0,291.5,291.95,291.28,291.7,5488.0
2022-12-06 11:50:00,291.74,291.88,290.93,290.93,11447.0,291.74,291.88,290.93,290.93,11447.0
2022-12-06 12:00:00,290.83,291.43,290.75,291.4,4448.0,290.83,291.43,290.75,291.4,4448.0
2022-12-06 12:10:00,291.14,291.23,289.93,289.93,7073.0,291.14,291.23,289.93,289.93,7073.0
2022-12-06 12:20:00,290.04,290.62,290.04,290.61,4586.0,290.04,290.62,290.04,290.61,4586.0
2022-12-06 12:30:00,290.6,290.61,290.2,290.28,3165.0,290.6,290.61,290.2,290.28,3165.0
2022-12-06 12:40:00,290.29,290.81,290.17,290.51,7697.0,290.29,290.81,290.17,290.51,7697.0
2022-12-06 12:50:00,290.51,291.0,290.18,290.41,7578.0,290.51,291.0,290.18,290.41,7578.0
2022-12-06 13:00:00,290.31,290.35,288.91,288.91,19558.0,290.31,290.35,288.91,288.91,19558.0
2022-12-06 13:10:00,288.9,289.57,288.76,289.39,6767.0,288.9,289.57,288.76,289.39,6767.0
2022-12-06 13:20:00,289.03,289.11,288.53,288.98,10417.0,289.03,289.11,288.53,288.98,10417.0
2022-12-06 13:30:00,289.11,289.27,288.97,289.01,4032.0,289.11,289.27,288.97,289.01,4032.0
2022-12-06 13:40:00,289.09,289.3,288.78,288.95,3535.0,289.09,289.3,288.78,288.95,3535.0
2022-12-06 13:50:00,288.94,289.01,288.72,288.87,4161.0,288.94,289.01,288.72,288.87,4161.0
2022-12-06 14:00:00,289.02,290.01,289.02,289.96,6795.0,289.02,290.01,289.02,289.96,6795.0
2022-12-06 14:10:00,289.88,290.58,289.35,290.58,8579.0,289.88,290.58,289.35,290.58,8579.0
2022-12-06 14:20:00,290.63,290.78,289.95,290.07,7885.0,290.63,290.78,289.95,290.07,7885.0
2022-12-06 14:30:00,290.16,290.55,289.87,290.55,5832.0,290.16,290.55,289.87,290.55,5832.0
2022-12-06 14:40:00,290.53,290.77,290.24,290.59,7915.0,290.53,290.77,290.24,290.59,7915.0
2022-12-06 14:50:00,290.43,290.8,290.23,290.71,13307.0,290.43,290.8,290.23,290.71,13307.0
2022-12-06 15:00:00,290.63,291.24,290.6,290.6,3813.0,290.63,291.24,290.6,290.6,3813.0
2022-12-06 15:10:00,290.54,290.64,289.87,289.87,8235.0,290.54,290.64,289.87,289.87,8235.0
2022-12-06 15:20:00,289.86,290.43,289.6,289.75,32371.0,289.86,290.43,289.6,289.75,32371.0
2022-12-06 15:30:00,289.75,290.13,289.57,290.0,18811.0,289.75,290.13,289.57,290.0,18811.0
2022-12-06 15:40:00,290.01,290.42,289.76,290.42,39493.0,290.01,290.42,289.76,290.42,39493.0
2022-12-06 15:50:00,290.47,291.79,290.3,291.44,46945.0,290.47,291.79,290.3,291.44,46945.0
2022-12-07 09:30:00,292.56,293.04,291.64,293.04,15048.0,292.56,293.04,291.64,293.04,15048.0
2022-12-07 09:40:00,293.09,293.35,291.47,291.49,8973.0,293.09,293.35,291.47,291.49,8973.0
2022-12-07 09:50:00,291.12,291.42,290.6,291.22,10680.0,291.12,291.42,290.6,291.22,10680.0
2022-12-07 10:00:00,291.03,291.6,290.45,290.46,8344.0,291.03,291.6,290.45,290.46,8344.0
2022-12-07 10:10:00,290.23,290.79,289.41,290.39,13088.0,290.23,290.79,289.41,290.39,13088.0
2022-12-07 10:20:00,290.18,290.78,289.96,290.78,16054.0,290.18,290.78,289.96,290.78,16054.0
2022-12-07 10:30:00,290.6,291.0,289.57,289.57,7714.0,290.6,291.0,289.57,289.57,7714.0
2022-12-07 10:40:00,289.6,290.08,289.3,290.08,6306.0,289.6,290.08,289.3,290.08,6306.0
2022-12-07 10:50:00,290.11,290.2,289.63,289.65,6284.0,290.11,290.2,289.63,289.65,6284.0
2022-12-07 11:00:00,289.69,290.07,289.05,289.2,8204.0,289.69,290.07,289.05,289.2,8204.0
2022-12-07 11:10:00,289.05,289.1,288.43,288.43,14474.0,289.05,289.1,288.43,288.43,14474.0
2022-12-07 11:20:00,288.16,288.16,287.2,287.64,16618.0,288.16,288.16,287.2,287.64,16618.0
2022-12-07 11:30:00,287.74,288.12,287.1,288.12,16774.0,287.74,288.12,287.1,288.12,16774.0
2022-12-07 11:40:00,288.24,288.78,288.1,288.66,13253.0,288.24,288.78,288.1,288.66,13253.0
2022-12-07 11:50:00,288.76,289.0,288.12,288.93,16655.0,288.76,289.0,288.12,288.93,16655.0
2022-12-07 12:00:00,289.19,289.42,288.72,288.87,3430.0,289.19,289.42,288.72,288.87,3430.0
2022-12-07 12:10:00,288.99,289.67,288.84,289.49,6878.0,288.99,289.67,288.84,289.49,6878.0
2022-12-07 12:20:00,289.55,290.16,289.23,290.16,16441.0,289.55,290.16,289.23,290.16,16441.0
2022-12-07 12:30:00,289.97,290.59,289.9,290.39,9803.0,289.97,290.59,289.9,290.39,9803.0
2022-12-07 12:40:00,290.66,291.57,290.66,291.57,3650.0,290.66,291.57,290.66,291.57,3650.0
2022-12-07 12:50:00,291.42,292.29,291.42,292.06,10205.0,291.42,292.29,291.42,292.06,10205.0
2022-12-07 13:00:00,291.97,292.43,291.86,292.43,4299.0,291.97,292.43,291.86,292.43,4299.0
2022-12-07 13:10:00,292.22,293.4,292.01,293.37,48163.0,292.22,293.4,292.01,293.37,48163.0
2022-12-07 13:20:00,293.44,293.51,292.3,293.33,7282.0,293.44,293.51,292.3,293.33,7282.0
2022-12-07 13:30:00,292.95,293.32,292.59,293.32,6551.0,292.95,293.32,292.59,293.32,6551.0
2022-12-07 13:40:00,293.37,293.6,292.94,293.26,7761.0,293.37,293.6,292.94,293.26,7761.0
2022-12-07 13:50:00,293.25,293.26,292.9,293.09,6282.0,293.25,293.26,292.9,293.09,6282.0
2022-12-07 14:00:00,293.0,293.0,291.89,291.95,4765.0,293.0,293.0,291.89,291.95,4765.0
2022-12-07 14:10:00,291.95,292.29,291.88,291.92,3976.0,291.95,292.29,291.88,291.92,3976.0
2022-12-07 14:20:00,291.84,292.02,291.47,291.71,5117.0,291.84,292.02,291.47,291.71,5117.0
2022-12-07 14:30:00,291.64,292.0,291.62,291.92,3161.0,291.64,292.0,291.62,291.92,3161.0
2022-12-07 14:40:00,291.87,292.19,291.74,291.95,5400.0,291.87,292.19,291.74,291.95,5400.0
2022-12-07 14:50:00,292.02,292.08,291.78,291.95,9767.0,292.02,292.08,291.78,291.95,9767.0
2022-12-07 15:00:00,291.96,292.45,291.67,291.68,8737.0,291.96,292.45,291.67,291.68,8737.0
2022-12-07 15:10:00,291.57,291.97,291.46,291.61,6082.0,291.57,291.97,291.46,291.61,6082.0
2022-12-07 15:20:00,291.62,292.18,291.27,292.18,11599.0,291.62,292.18,291.27,292.18,11599.0
2022-12-07 15:30:00,292.08,292.29,291.83,291.89,12809.0,292.08,292.29,291.83,291.89,12809.0
2022-12-07 15:40:00,291.85,292.08,291.41,292.07,15475.0,291.85,292.08,291.41,292.07,15475.0
2022-12-07 15:50:00,292.15,292.51,291.9,292.05,60223.0,292.15,292.51,291.9,292.05,60223.0
2022-12-08 09:30:00,291.86,292.32,288.76,289.22,20620.0,291.86,292.32,288.76,289.22,20620.0
2022-12-08 09:40:00,289.35,290.12,288.75,289.49,18750.0,289.35,290.12,288.75,289.49,18750.0
2022-12-08 09:50:00,289.49,291.04,289.49,291.0,13800.0,289.49,291.04,289.49,291.0,13800.0
2022-12-08 10:00:00,291.01,291.14,289.87,289.87,15900.0,291.01,291.14,289.87,289.87,15900.0
2022-12-08 10:10:00,289.75,290.15,289.39,289.68,11079.0,289.75,290.15,289.39,289.68,11079.0
2022-12-08 10:20:00,289.7,290.0,288.63,288.84,27446.0,289.7,290.0,288.63,288.84,27446.0
2022-12-08 10:30:00,288.76,288.92,288.31,288.72,21382.0,288.76,288.92,288.31,288.72,21382.0
2022-12-08 10:40:00,288.67,289.01,288.37,288.94,15542.0,288.67,289.01,288.37,288.94,15542.0
2022-12-08 10:50:00,289.06,289.11,288.62,288.62,24514.0,289.06,289.11,288.62,288.62,24514.0
2022-12-08 11:00:00,288.64,289.07,288.04,288.27,53386.0,288.64,289.07,288.04,288.27,53386.0
2022-12-08 11:10:00,288.26,288.86,288.04,288.66,19158.0,288.26,288.86,288.04,288.66,19158.0
2022-12-08 11:20:00,288.75,289.21,288.75,289.21,8657.0,288.75,289.21,288.75,289.21,8657.0
2022-12-08 11:30:00,289.28,289.69,289.03,289.13,26661.0,289.28,289.69,289.03,289.13,26661.0
2022-12-08 11:40:00,289.12,289.13,288.21,288.98,8234.0,289.12,289.13,288.21,288.98,8234.0
2022-12-08 11:50:00,288.98,289.3,288.79,289.23,10437.0,288.98,289.3,288.79,289.23,10437.0
2022-12-08 12:00:00,289.2,289.64,289.09,289.64,10804.0,289.2,289.64,289.09,289.64,10804.0
2022-12-08 12:10:00,289.62,289.62,289.06,289.18,12256.0,289.62,289.62,289.06,289.18,12256.0
2022-12-08 12:20:00,289.1,289.1,288.49,288.49,6499.0,289.1,289.1,288.49,288.49,6499.0
2022-12-08 12:30:00,288.5,288.6,288.18,288.18,8093.0,288.5,288.6,288.18,288.18,8093.0
2022-12-08 12:40:00,288.26,288.48,287.89,288.18,10870.0,288.26,288.48,287.89,288.18,10870.0
2022-12-08 12:50:00,288.18,288.79,288.18,288.44,4607.0,288.18,288.79,288.18,288.44,4607.0
2022-12-08 13:00:00,288.51,288.57,287.91,288.25,10118.0,288.51,288.57,287.91,288.25,10118.0
2022-12-08 13:10:00,288.19,288.26,287.1,287.42,16421.0,288.19,288.26,287.1,287.42,16421.0
2022-12-08 13:20:00,287.48,287.52,286.72,286.97,18281.0,287.48,287.52,286.72,286.97,18281.0
2022-12-08 13:30:00,287.02,287.2,286.78,286.92,34118.0,287.02,287.2,286.78,286.92,34118.0
2022-12-08 13:40:00,286.96,291.45,286.85,291.12,116627.0,286.96,291.45,286.85,291.12,116627.0
2022-12-08 13:50:00,291.03,292.14,289.86,290.65,54685.0,291.03,292.14,289.86,290.65,54685.0
2022-12-08 14:00:00,290.59,290.83,289.08,289.18,22917.0,290.59,290.83,289.08,289.18,22917.0
2022-12-08 14:10:00,289.19,289.33,287.98,288.24,12373.0,289.19,289.33,287.98,288.24,12373.0
2022-12-08 14:20:00,288.28,288.28,287.14,287.22,13848.0,288.28,288.28,287.14,287.22,13848.0
2022-12-08 14:30:00,287.25,288.06,286.94,287.95,14237.0,287.25,288.06,286.94,287.95,14237.0
2022-12-08 14:40:00,288.0,288.42,287.9,288.25,7591.0,288.0,288.42,287.9,288.25,7591.0
2022-12-08 14:50:00,288.06,288.87,287.91,288.74,8593.0,288.06,288.87,287.91,288.74,8593.0
2022-12-08 15:00:00,288.68,288.68,287.93,288.45,8416.0,288.68,288.68,287.93,288.45,8416.0
2022-12-08 15:10:00,288.43,288.72,288.32,288.53,10875.0,288.43,288.72,288.32,288.53,10875.0
2022-12-08 15:20:00,288.49,289.04,288.34,288.95,14380.0,288.49,289.04,288.34,288.95,14380.0
2022-12-08 15:30:00,289.04,289.46,288.87,288.95,16513.0,289.04,289.46,288.87,288.95,16513.0
2022-12-08 15:40:00,288.88,289.01,288.48,288.65,24050.0,288.88,289.01,288.48,288.65,24050.0
2022-12-08 15:50:00,288.58,289.4,288.18,289.05,97896.0,288.58,289.4,288.18,289.05,97896.0
2022-12-09 09:30:00,289.1,292.97,288.92,290.56,35902.0,289.1,292.97,288.92,290.56,35902.0
2022-12-09 09:40:00,291.07,291.66,290.39,290.54,16499.0,291.07,291.66,290.39,290.54,16499.0
2022-12-09 09:50:00,290.72,290.94,289.16,289.37,14230.0,290.72,290.94,289.16,289.37,14230.0
2022-12-09 10:00:00,289.33,290.15,288.43,289.36,27918.0,289.33,290.15,288.43,289.36,27918.0
2022-12-09 10:10:00,289.36,289.67,287.91,288.93,19595.0,289.36,289.67,287.91,288.93,19595.0
2022-12-09 10:20:00,288.93,290.03,288.59,290.03,12335.0,288.93,290.03,288.59,290.03,12335.0
2022-12-09 10:30:00,289.91,290.0,289.15,289.56,12655.0,289.91,290.0,289.15,289.56,12655.0
2022-12-09 10:40:00,289.48,289.65,288.82,288.82,6654.0,289.48,289.65,288.82,288.82,6654.0
2022-12-09 10:50:00,288.69,289.73,288.69,289.59,17376.0,288.69,289.73,288.69,289.59,17376.0
2022-12-09 11:00:00,289.6,289.6,288.4,288.41,6026.0,289.6,289.6,288.4,288.41,6026.0
2022-12-09 11:10:00,288.39,288.57,287.93,288.25,7837.0,288.39,288.57,287.93,288.25,7837.0
2022-12-09 11:20:00,288.04,288.37,287.87,288.13,10838.0,288.04,288.37,287.87,288.13,10838.0
2022-12-09 11:30:00,288.11,288.11,287.54,287.83,12031.0,288.11,288.11,287.54,287.83,12031.0
2022-12-09 11:40:00,287.72,288.09,287.42,287.79,7824.0,287.72,288.09,287.42,287.79,7824.0
2022-12-09 11:50:00,287.73,287.75,287.28,287.53,4524.0,287.73,287.75,287.28,287.53,4524.0
2022-12-09 12:00:00,287.42,287.42,286.92,287.26,3900.0,287.42,287.42,286.92,287.26,3900.0
2022-12-09 12:10:00,287.17,287.59,287.16,287.39,3954.0,287.17,287.59,287.16,287.39,3954.0
2022-12-09 12:20:00,287.38,287.39,286.79,286.91,5641.0,287.38,287.39,286.79,286.91,5641.0
2022-12-09 12:30:00,286.84,287.5,286.83,287.43,14284.0,286.84,287.5,286.83,287.43,14284.0
2022-12-09 12:40:00,287.32,287.38,286.72,286.76,8600.0,287.32,287.38,286.72,286.76,8600.0
2022-12-09 12:50:00,286.75,287.06,286.75,286.97,14205.0,286.75,287.06,286.75,286.97,14205.0
2022-12-09 13:00:00,286.94,286.94,286.09,286.09,8504.0,286.94,286.94,286.09,286.09,8504.0
2022-12-09 13:10:00,286.02,286.57,285.82,286.5,8273.0,286.02,286.57,285.82,286.5,8273.0
2022-12-09 13:20:00,286.44,286.71,286.28,286.57,25103.0,286.44,286.71,286.28,286.57,25103.0
2022-12-09 13:30:00,286.52,286.97,286.45,286.97,6603.0,286.52,286.97,286.45,286.97,6603.0
2022-12-09 13:40:00,286.89,287.15,286.59,287.09,5915.0,286.89,287.15,286.59,287.09,5915.0
2022-12-09 13:50:00,287.16,287.5,287.01,287.21,7474.0,287.16,287.5,287.01,287.21,7474.0
2022-12-09 14:00:00,287.17,287.26,286.7,286.76,6937.0,287.17,287.26,286.7,286.76,6937.0
2022-12-09 14:10:00,286.81,287.34,286.73,287.26,6371.0,286.81,287.34,286.73,287.26,6371.0
2022-12-09 14:20:00,287.39,287.72,287.06,287.59,6121.0,287.39,287.72,287.06,287.59,6121.0
2022-12-09 14:30:00,287.58,287.74,287.29,287.29,3863.0,287.58,287.74,287.29,287.29,3863.0
2022-12-09 14:40:00,287.37,287.44,287.04,287.26,6077.0,287.37,287.44,287.04,287.26,6077.0
2022-12-09 14:50:00,287.19,287.23,286.84,286.95,5295.0,287.19,287.23,286.84,286.95,5295.0
2022-12-09 15:00:00,286.94,286.94,286.41,286.42,5209.0,286.94,286.94,286.41,286.42,5209.0
2022-12-09 15:10:00,286.41,286.69,286.3,286.41,11763.0,286.41,286.69,286.3,286.41,11763.0
2022-12-09 15:20:00,286.38,286.38,285.97,286.06,11499.0,286.38,286.38,285.97,286.06,11499.0
2022-12-09 15:30:00,285.87,285.99,285.14,285.44,14413.0,285.87,285.99,285.14,285.44,14413.0
2022-12-09 15:40:00,285.44,286.08,285.24,285.64,20943.0,285.44,286.08,285.24,285.64,20943.0
2022-12-09 15:50:00,285.59,286.01,285.16,285.22,57002.0,285.59,286.01,285.16,285.22,57002.0
2022-12-12 09:30:00,285.0,285.04,282.57,285.03,33796.0,285.0,285.04,282.57,285.03,33796.0
2022-12-12 09:40:00,285.1,285.48,284.55,284.56,10465.0,285.1,285.48,284.55,284.56,10465.0
2022-12-12 09:50:00,284.28,284.77,284.07,284.76,5760.0,284.28,284.77,284.07,284.76,5760.0
2022-12-12 10:00:00,284.66,285.7,284.64,285.15,10530.0,284.66,285.7,284.64,285.15,10530.0
2022-12-12 10:10:00,285.16,285.17,284.59,284.91,8257.0,285.16,285.17,284.59,284.91,8257.0
2022-12-12 10:20:00,285.09,285.97,284.9,285.71,5226.0,285.09,285.97,284.9,285.71,5226.0
2022-12-12 10:30:00,285.61,286.28,285.61,286.14,10193.0,285.61,286.28,285.61,286.14,10193.0
2022-12-12 10:40:00,286.19,286.45,285.39,285.39,20744.0,286.19,286.45,285.39,285.39,20744.0
2022-12-12 10:50:00,285.32,285.8,284.95,285.75,15900.0,285.32,285.8,284.95,285.75,15900.0
2022-12-12 11:00:00,285.65,286.14,285.52,286.06,5500.0,285.65,286.14,285.52,286.06,5500.0
2022-12-12 11:10:00,285.98,285.98,285.44,285.44,4728.0,285.98,285.98,285.44,285.44,4728.0
2022-12-12 11:20:00,285.46,286.4,285.44,286.4,5062.0,285.46,286.4,285.44,286.4,5062.0
2022-12-12 11:30:00,286.31,286.34,285.78,286.34,6180.0,286.31,286.34,285.78,286.34,6180.0
2022-12-12 11:40:00,286.29,286.4,285.88,286.27,3503.0,286.29,286.4,285.88,286.27,3503.0
2022-12-12 11:50:00,286.53,286.93,286.3,286.67,4295.0,286.53,286.93,286.3,286.67,4295.0
2022-12-12 12:00:00,286.82,286.88,286.68,286.76,2943.0,286.82,286.88,286.68,286.76,2943.0
2022-12-12 12:10:00,286.67,287.47,286.62,287.47,6086.0,286.67,287.47,286.62,287.47,6086.0
2022-12-12 12:20:00,287.27,287.53,286.97,287.47,4324.0,287.27,287.53,286.97,287.47,4324.0
2022-12-12 12:30:00,287.4,288.28,287.39,288.12,19602.0,287.4,288.28,287.39,288.12,19602.0
2022-12-12 12:40:00,288.09,288.63,288.04,288.46,4965.0,288.09,288.63,288.04,288.46,4965.0
2022-12-12 12:50:00,288.39,288.47,287.98,288.26,7121.0,288.39,288.47,287.98,288.26,7121.0
2022-12-12 13:00:00,288.42,288.6,287.89,288.49,8019.0,288.42,288.6,287.89,288.49,8019.0
2022-12-12 13:10:00,288.48,288.5,287.66,287.72,7271.0,288.48,288.5,287.66,287.72,7271.0
2022-12-12 13:20:00,287.78,287.78,287.48,287.55,5080.0,287.78,287.78,287.48,287.55,5080.0
2022-12-12 13:30:00,287.56,288.17,287.56,287.92,5948.0,287.56,288.17,287.56,287.92,5948.0
2022-12-12 13:40:00,287.87,288.49,287.87,288.15,13970.0,287.87,288.49,287.87,288.15,13970.0
2022-12-12 13:50:00,288.15,288.57,288.09,288.49,5315.0,288.15,288.57,288.09,288.49,5315.0
2022-12-12 14:00:00,288.51,288.77,288.46,288.6,3199.0,288.51,288.77,288.46,288.6,3199.0
2022-12-12 14:10:00,288.5,288.71,288.38,288.49,6421.0,288.5,288.71,288.38,288.49,6421.0
2022-12-12 14:20:00,288.44,288.49,288.08,288.31,4415.0,288.44,288.49,288.08,288.31,4415.0
2022-12-12 14:30:00,288.25,288.28,287.6,287.85,8862.0,288.25,288.28,287.6,287.85,8862.0
2022-12-12 14:40:00,287.79,288.01,287.66,287.76,2878.0,287.79,288.01,287.66,287.76,2878.0
2022-12-12 14:50:00,287.77,288.45,287.56,288.45,4900.0,287.77,288.45,287.56,288.45,4900.0
2022-12-12 15:00:00,288.57,289.48,288.56,289.14,9525.0,288.57,289.48,288.56,289.14,9525.0
2022-12-12 15:10:00,289.24,289.6,289.14,289.39,10612.0,289.24,289.6,289.14,289.39,10612.0
2022-12-12 15:20:00,289.41,289.5,288.86,289.23,8079.0,289.41,289.5,288.86,289.23,8079.0
2022-12-12 15:30:00,289.17,289.93,289.13,289.59,11553.0,289.17,289.93,289.13,289.59,11553.0
2022-12-12 15:40:00,289.71,289.84,289.46,289.69,18816.0,289.71,289.84,289.46,289.69,18816.0
2022-12-12 15:50:00,289.84,290.86,289.74,290.4,78371.0,289.84,290.86,289.74,290.4,78371.0
2022-12-13 09:30:00,293.75,294.69,290.91,292.35,41101.0,293.75,294.69,290.91,292.35,41101.0
2022-12-13 09:40:00,292.4,292.41,290.17,290.17,30478.0,292.4,292.41,290.17,290.17,30478.0
2022-12-13 09:50:00,290.11,293.11,290.11,290.79,14425.0,290.11,293.11,290.11,290.79,14425.0
2022-12-13 10:00:00,290.75,291.3,288.72,290.88,24391.0,290.75,291.3,288.72,290.88,24391.0
2022-12-13 10:10:00,290.72,291.33,290.12,291.32,10746.0,290.72,291.33,290.12,291.32,10746.0
2022-12-13 10:20:00,291.34,291.34,290.05,290.88,19374.0,291.34,291.34,290.05,290.88,19374.0
2022-12-13 10:30:00,290.91,291.3,289.37,289.37,10214.0,290.91,291.3,289.37,289.37,10214.0
2022-12-13 10:40:00,289.41,290.66,289.27,289.33,7810.0,289.41,290.66,289.27,289.33,7810.0
2022-12-13 10:50:00,289.37,290.17,289.16,290.01,9827.0,289.37,290.17,289.16,290.01,9827.0
2022-12-13 11:00:00,290.25,290.65,289.76,290.25,10438.0,290.25,290.65,289.76,290.25,10438.0
2022-12-13 11:10:00,290.3,290.46,289.94,290.0,7492.0,290.3,290.46,289.94,290.0,7492.0
2022-12-13 11:20:00,289.75,290.6,289.55,290.54,8986.0,289.75,290.6,289.55,290.54,8986.0
2022-12-13 11:30:00,290.44,291.47,290.24,290.88,6020.0,290.44,291.47,290.24,290.88,6020.0
2022-12-13 11:40:00,290.6,290.94,290.21,290.26,12992.0,290.6,290.94,290.21,290.26,12992.0
2022-12-13 11:50:00,290.09,290.32,289.24,289.81,8699.0,290.09,290.32,289.24,289.81,8699.0
2022-12-13 12:00:00,289.91,290.1,288.64,288.64,3412.0,289.91,290.1,288.64,288.64,3412.0
2022-12-13 12:10:00,288.7,288.86,288.14,288.35,9993.0,288.7,288.86,288.14,288.35,9993.0
2022-12-13 12:20:00,288.52,289.06,288.25,289.06,2011.0,288.52,289.06,288.25,289.06,2011.0
2022-12-13 12:30:00,288.98,289.34,288.34,289.06,3782.0,288.98,289.34,288.34,289.06,3782.0
2022-12-13 12:40:00,289.24,289.67,288.88,288.88,3116.0,289.24,289.67,288.88,288.88,3116.0
2022-12-13 12:50:00,288.88,289.37,288.88,289.37,5257.0,288.88,289.37,288.88,289.37,5257.0
2022-12-13 13:00:00,289.22,289.75,289.22,289.75,6261.0,289.22,289.75,289.22,289.75,6261.0
2022-12-13 13:10:00,289.84,290.71,289.8,290.71,2579.0,289.84,290.71,289.8,290.71,2579.0
2022-12-13 13:20:00,290.72,291.22,290.56,290.85,4507.0,290.72,291.22,290.56,290.85,4507.0
2022-12-13 13:30:00,290.97,291.18,290.58,290.92,2900.0,290.97,291.18,290.58,290.92,2900.0
2022-12-13 13:40:00,290.92,291.54,290.78,291.08,5844.0,290.92,291.54,290.78,291.08,5844.0
2022-12-13 13:50:00,290.98,291.17,290.54,290.93,3702.0,290.98,291.17,290.54,290.93,3702.0
2022-12-13 14:00:00,290.81,291.19,290.39,290.39,2898.0,290.81,291.19,290.39,290.39,2898.0
2022-12-13 14:10:00,290.51,290.98,290.35,290.68,2827.0,290.51,290.98,290.35,290.68,2827.0
2022-12-13 14:20:00,290.77,291.12,290.74,291.11,3050.0,290.77,291.12,290.74,291.11,3050.0
2022-12-13 14:30:00,291.0,291.13,290.74,290.98,7475.0,291.0,291.13,290.74,290.98,7475.0
2022-12-13 14:40:00,290.94,291.97,290.93,291.23,4367.0,290.94,291.97,290.93,291.23,4367.0
2022-12-13 14:50:00,291.2,291.21,290.16,290.41,4220.0,291.2,291.21,290.16,290.41,4220.0
2022-12-13 15:00:00,290.32,290.32,289.18,289.53,3933.0,290.32,290.32,289.18,289.53,3933.0
2022-12-13 15:10:00,289.48,290.47,289.37,290.36,4198.0,289.48,290.47,289.37,290.36,4198.0
2022-12-13 15:20:00,290.38,291.06,290.05,290.91,8240.0,290.38,291.06,290.05,290.91,8240.0
2022-12-13 15:30:00,290.82,291.89,290.82,291.05,12568.0,290.82,291.89,290.82,291.05,12568.0
2022-12-13 15:40:00,290.87,291.76,290.73,291.34,19420.0,290.87,291.76,290.73,291.34,19420.0
2022-12-13 15:50:00,291.45,292.37,290.91,291.24,63477.0,291.45,292.37,290.91,291.24,63477.0
2022-12-14 09:30:00,290.15,290.61,287.26,288.77,21006.0,290.15,290.61,287.26,288.77,21006.0
2022-12-14 09:40:00,288.73,290.33,288.36,290.06,9418.0,288.73,290.33,288.36,290.06,9418.0
2022-12-14 09:50:00,289.82,290.71,289.65,290.21,17249.0,289.82,290.71,289.65,290.21,17249.0
2022-12-14 10:00:00,290.43,290.75,289.96,290.53,6670.0,290.43,290.75,289.96,290.53,6670.0
2022-12-14 10:10:00,290.63,291.52,290.63,291.51,6109.0,290.63,291.52,290.63,291.51,6109.0
2022-12-14 10:20:00,291.7,292.65,291.14,292.21,15720.0,291.7,292.65,291.14,292.21,15720.0
2022-12-14 10:30:00,292.38,293.88,292.21,293.79,16858.0,292.38,293.88,292.21,293.79,16858.0
2022-12-14 10:40:00,293.65,294.18,292.73,292.87,17476.0,293.65,294.18,292.73,292.87,17476.0
2022-12-14 10:50:00,293.08,293.08,292.12,292.4,5694.0,293.08,293.08,292.12,292.4,5694.0
2022-12-14 11:00:00,292.56,293.1,292.43,292.71,2204.0,292.56,293.1,292.43,292.71,2204.0
2022-12-14 11:10:00,292.55,292.84,292.53,292.77,3526.0,292.55,292.84,292.53,292.77,3526.0
2022-12-14 11:20:00,292.95,292.96,292.49,292.83,2513.0,292.95,292.96,292.49,292.83,2513.0
2022-12-14 11:30:00,292.83,292.9,292.7,292.74,2767.0,292.83,292.9,292.7,292.74,2767.0
2022-12-14 11:40:00,292.77,292.9,292.27,292.4,5056.0,292.77,292.9,292.27,292.4,5056.0
2022-12-14 11:50:00,291.73,291.81,291.36,291.72,2176.0,291.73,291.81,291.36,291.72,2176.0
2022-12-14 12:00:00,291.83,291.91,291.73,291.9,1143.0,291.83,291.91,291.73,291.9,1143.0
2022-12-14 12:10:00,291.75,291.75,291.24,291.43,4215.0,291.75,291.75,291.24,291.43,4215.0
2022-12-14 12:20:00,291.41,291.78,291.17,291.19,3752.0,291.41,291.78,291.17,291.19,3752.0
2022-12-14 12:30:00,291.04,291.68,291.04,291.68,2339.0,291.04,291.68,291.04,291.68,2339.0
2022-12-14 12:40:00,291.48,291.56,291.26,291.29,4600.0,291.48,291.56,291.26,291.29,4600.0
2022-12-14 12:50:00,291.21,291.29,290.75,291.11,2642.0,291.21,291.29,290.75,291.11,2642.0
2022-12-14 13:00:00,291.23,291.36,291.02,291.36,1200.0,291.23,291.36,291.02,291.36,1200.0
2022-12-14 13:10:00,291.26,291.47,291.02,291.03,3100.0,291.26,291.47,291.02,291.03,3100.0
2022-12-14 13:20:00,291.07,291.29,290.92,291.24,3168.0,291.07,291.29,290.92,291.24,3168.0
2022-12-14 13:30:00,291.2,291.63,291.2,291.6,4363.0,291.2,291.63,291.2,291.6,4363.0
2022-12-14 13:40:00,291.6,292.21,291.58,292.21,4051.0,291.6,292.21,291.58,292.21,4051.0
2022-12-14 13:50:00,292.15,292.15,291.67,292.01,2719.0,292.15,292.15,291.67,292.01,2719.0
2022-12-14 14:00:00,291.81,291.81,288.22,288.56,12008.0,291.81,291.81,288.22,288.56,12008.0
2022-12-14 14:10:00,288.84,289.78,288.68,289.2,22694.0,288.84,289.78,288.68,289.2,22694.0
2022-12-14 14:20:00,289.2,289.52,288.74,289.13,7379.0,289.2,289.52,288.74,289.13,7379.0
2022-12-14 14:30:00,289.05,289.37,287.15,288.31,16200.0,289.05,289.37,287.15,288.31,16200.0
2022-12-14 14:40:00,288.41,289.99,288.0,289.1,15785.0,288.41,289.99,288.0,289.1,15785.0
2022-12-14 14:50:00,289.26,289.68,288.74,289.43,9234.0,289.26,289.68,288.74,289.43,9234.0
2022-12-14 15:00:00,289.34,290.76,289.14,290.44,10684.0,289.34,290.76,289.14,290.44,10684.0
2022-12-14 15:10:00,290.66,292.44,290.55,290.84,36494.0,290.66,292.44,290.55,290.84,36494.0
2022-12-14 15:20:00,290.91,290.95,289.33,289.38,16330.0,290.91,290.95,289.33,289.38,16330.0
2022-12-14 15:30:00,289.04,289.24,287.77,288.69,19992.0,289.04,289.24,287.77,288.69,19992.0
2022-12-14 15:40:00,288.64,289.36,288.47,289.12,17791.0,288.64,289.36,288.47,289.12,17791.0
2022-12-14 15:50:00,289.06,290.0,288.98,289.04,50260.0,289.06,290.0,288.98,289.04,50260.0
2022-12-15 09:30:00,287.58,287.9,285.58,286.66,22644.0,287.58,287.9,285.58,286.66,22644.0
2022-12-15 09:40:00,286.5,287.03,285.57,285.72,12770.0,286.5,287.03,285.57,285.72,12770.0
2022-12-15 09:50:00,285.81,286.02,284.07,284.78,35907.0,285.81,286.02,284.07,284.78,35907.0
2022-12-15 10:00:00,284.43,285.24,284.0,284.46,14134.0,284.43,285.24,284.0,284.46,14134.0
2022-12-15 10:10:00,284.28,285.18,284.28,284.5,33765.0,284.28,285.18,284.28,284.5,33765.0
2022-12-15 10:20:00,284.19,284.23,283.59,283.8,7737.0,284.19,284.23,283.59,283.8,7737.0
2022-12-15 10:30:00,284.0,284.81,283.62,284.41,7637.0,284.0,284.81,283.62,284.41,7637.0
2022-12-15 10:40:00,284.48,285.1,284.32,284.75,8717.0,284.48,285.1,284.32,284.75,8717.0
2022-12-15 10:50:00,284.63,284.76,283.77,284.03,9782.0,284.63,284.76,283.77,284.03,9782.0
2022-12-15 11:00:00,283.91,284.81,283.91,284.32,7690.0,283.91,284.81,283.91,284.32,7690.0
2022-12-15 11:10:00,284.34,284.82,283.77,284.08,27579.0,284.34,284.82,283.77,284.08,27579.0
2022-12-15 11:20:00,284.07,284.69,283.82,283.85,11554.0,284.07,284.69,283.82,283.85,11554.0
2022-12-15 11:30:00,283.99,284.25,283.61,284.1,11835.0,283.99,284.25,283.61,284.1,11835.0
2022-12-15 11:40:00,284.18,284.3,283.52,284.15,7255.0,284.18,284.3,283.52,284.15,7255.0
2022-12-15 11:50:00,284.23,284.37,283.74,283.77,5052.0,284.23,284.37,283.74,283.77,5052.0
2022-12-15 12:00:00,283.89,284.32,283.89,284.08,5608.0,283.89,284.32,283.89,284.08,5608.0
2022-12-15 12:10:00,284.09,284.65,283.87,284.59,5700.0,284.09,284.65,283.87,284.59,5700.0
2022-12-15 12:20:00,284.52,284.65,284.0,284.54,5068.0,284.52,284.65,284.0,284.54,5068.0
2022-12-15 12:30:00,284.64,284.79,283.92,283.92,8415.0,284.64,284.79,283.92,283.92,8415.0
2022-12-15 12:40:00,283.93,283.93,283.44,283.44,5580.0,283.93,283.93,283.44,283.44,5580.0
2022-12-15 12:50:00,283.42,283.72,282.81,282.81,7217.0,283.42,283.72,282.81,282.81,7217.0
2022-12-15 13:00:00,283.02,283.06,282.6,282.7,4886.0,283.02,283.06,282.6,282.7,4886.0
2022-12-15 13:10:00,282.71,283.16,282.67,282.79,8895.0,282.71,283.16,282.67,282.79,8895.0
2022-12-15 13:20:00,282.86,282.97,282.52,282.62,7422.0,282.86,282.97,282.52,282.62,7422.0
2022-12-15 13:30:00,282.52,283.31,282.52,283.31,9933.0,282.52,283.31,282.52,283.31,9933.0
2022-12-15 13:40:00,283.22,283.53,282.91,282.94,5006.0,283.22,283.53,282.91,282.94,5006.0
2022-12-15 13:50:00,282.81,282.81,282.29,282.75,8387.0,282.81,282.81,282.29,282.75,8387.0
2022-12-15 14:00:00,282.72,282.72,282.04,282.27,4032.0,282.72,282.72,282.04,282.27,4032.0
2022-12-15 14:10:00,282.16,282.48,282.14,282.43,4248.0,282.16,282.48,282.14,282.43,4248.0
2022-12-15 14:20:00,282.42,282.67,282.23,282.56,9557.0,282.42,282.67,282.23,282.56,9557.0
2022-12-15 14:30:00,282.57,283.06,282.57,282.82,7147.0,282.57,283.06,282.57,282.82,7147.0
2022-12-15 14:40:00,282.79,283.18,282.79,282.98,6172.0,282.79,283.18,282.79,282.98,6172.0
2022-12-15 14:50:00,283.0,283.63,282.67,283.62,6683.0,283.0,283.63,282.67,283.62,6683.0
2022-12-15 15:00:00,283.65,283.98,283.61,283.85,4976.0,283.65,283.98,283.61,283.85,4976.0
2022-12-15 15:10:00,283.76,283.77,282.89,282.91,7236.0,283.76,283.77,282.89,282.91,7236.0
2022-12-15 15:20:00,282.86,283.28,282.81,283.28,9540.0,282.86,283.28,282.81,283.28,9540.0
2022-12-15 15:30:00,283.25,283.86,283.03,283.46,12482.0,283.25,283.86,283.03,283.46,12482.0
2022-12-15 15:40:00,283.51,283.57,282.88,282.88,18969.0,283.51,283.57,282.88,282.88,18969.0
2022-12-15 15:50:00,282.93,283.81,282.58,283.46,71686.0,282.93,283.81,282.58,283.46,71686.0
2022-12-16 09:30:00,280.57,281.48,279.07,280.31,166333.0,280.57,281.48,279.07,280.31,166333.0
2022-12-16 09:40:00,280.35,281.85,279.75,281.04,9327.0,280.35,281.85,279.75,281.04,9327.0
2022-12-16 09:50:00,281.03,281.74,280.64,280.73,9859.0,281.03,281.74,280.64,280.73,9859.0
2022-12-16 10:00:00,280.6,280.85,279.72,279.74,11214.0,280.6,280.85,279.72,279.74,11214.0
2022-12-16 10:10:00,279.72,280.76,279.25,280.55,15840.0,279.72,280.76,279.25,280.55,15840.0
2022-12-16 10:20:00,280.5,280.5,279.82,280.19,5413.0,280.5,280.5,279.82,280.19,5413.0
2022-12-16 10:30:00,280.06,280.57,279.79,280.41,9201.0,280.06,280.57,279.79,280.41,9201.0
2022-12-16 10:40:00,280.22,281.25,280.08,280.58,11645.0,280.22,281.25,280.08,280.58,11645.0
2022-12-16 10:50:00,280.58,281.4,280.24,281.33,7174.0,280.58,281.4,280.24,281.33,7174.0
2022-12-16 11:00:00,281.27,281.71,281.22,281.33,9425.0,281.27,281.71,281.22,281.33,9425.0
2022-12-16 11:10:00,281.25,281.74,280.96,281.5,7427.0,281.25,281.74,280.96,281.5,7427.0
2022-12-16 11:20:00,281.43,281.91,281.41,281.76,8643.0,281.43,281.91,281.41,281.76,8643.0
2022-12-16 11:30:00,281.78,282.18,281.73,282.08,6555.0,281.78,282.18,281.73,282.08,6555.0
2022-12-16 11:40:00,282.1,282.33,281.58,282.21,7887.0,282.1,282.33,281.58,282.21,7887.0
2022-12-16 11:50:00,282.19,282.61,281.96,282.34,11555.0,282.19,282.61,281.96,282.34,11555.0
2022-12-16 12:00:00,282.4,283.23,282.4,282.76,8865.0,282.4,283.23,282.4,282.76,8865.0
2022-12-16 12:10:00,282.85,283.77,282.76,283.76,7432.0,282.85,283.77,282.76,283.76,7432.0
2022-12-16 12:20:00,283.68,283.87,283.31,283.87,9008.0,283.68,283.87,283.31,283.87,9008.0
2022-12-16 12:30:00,283.84,284.4,283.81,284.26,8232.0,283.84,284.4,283.81,284.26,8232.0
2022-12-16 12:40:00,284.26,284.26,283.6,283.6,7216.0,284.26,284.26,283.6,283.6,7216.0
2022-12-16 12:50:00,283.54,283.62,282.55,282.55,8167.0,283.54,283.62,282.55,282.55,8167.0
2022-12-16 13:00:00,282.57,283.02,282.47,282.51,6637.0,282.57,283.02,282.47,282.51,6637.0
2022-12-16 13:10:00,282.43,283.24,282.43,282.99,10056.0,282.43,283.24,282.43,282.99,10056.0
2022-12-16 13:20:00,282.93,283.2,282.65,282.77,5285.0,282.93,283.2,282.65,282.77,5285.0
2022-12-16 13:30:00,282.66,283.17,282.63,283.17,6688.0,282.66,283.17,282.63,283.17,6688.0
2022-12-16 13:40:00,283.03,283.25,282.73,283.25,9948.0,283.03,283.25,282.73,283.25,9948.0
2022-12-16 13:50:00,283.17,283.27,282.72,282.87,6595.0,283.17,283.27,282.72,282.87,6595.0
2022-12-16 14:00:00,282.75,282.76,282.3,282.59,8842.0,282.75,282.76,282.3,282.59,8842.0
2022-12-16 14:10:00,282.77,283.38,282.74,283.09,5654.0,282.77,283.38,282.74,283.09,5654.0
2022-12-16 14:20:00,283.11,283.11,282.36,282.63,5450.0,283.11,283.11,282.36,282.63,5450.0
2022-12-16 14:30:00,282.53,282.85,282.51,282.78,9268.0,282.53,282.85,282.51,282.78,9268.0
2022-12-16 14:40:00,282.7,283.28,282.7,283.28,4846.0,282.7,283.28,282.7,283.28,4846.0
2022-12-16 14:50:00,283.23,284.11,283.23,283.99,5342.0,283.23,284.11,283.23,283.99,5342.0
2022-12-16 15:00:00,283.98,284.12,283.66,283.77,4887.0,283.98,284.12,283.66,283.77,4887.0
2022-12-16 15:10:00,283.76,284.77,283.76,284.38,10028.0,283.76,284.77,283.76,284.38,10028.0
2022-12-16 15:20:00,284.32,284.58,283.87,284.08,9894.0,284.32,284.58,283.87,284.08,9894.0
2022-12-16 15:30:00,284.09,284.51,283.92,284.1,11846.0,284.09,284.51,283.92,284.1,11846.0
2022-12-16 15:40:00,284.1,284.15,283.5,283.54,15491.0,284.1,284.15,283.5,283.54,15491.0
2022-12-16 15:50:00,283.48,285.59,283.46,285.07,98224.0,283.48,285.59,283.46,285.07,98224.0
2022-12-19 09:30:00,284.9,285.2,283.11,283.75,27164.0,284.9,285.2,283.11,283.75,27164.0
2022-12-19 09:40:00,283.68,284.18,281.59,282.19,7651.0,283.68,284.18,281.59,282.19,7651.0
2022-12-19 09:50:00,282.66,282.66,281.72,282.66,5122.0,282.66,282.66,281.72,282.66,5122.0
2022-12-19 10:00:00,282.69,283.37,282.17,283.36,6954.0,282.69,283.37,282.17,283.36,6954.0
2022-12-19 10:10:00,283.42,283.98,282.97,283.71,8383.0,283.42,283.98,282.97,283.71,8383.0
2022-12-19 10:20:00,283.71,284.25,283.71,284.04,3752.0,283.71,284.25,283.71,284.04,3752.0
2022-12-19 10:30:00,284.0,284.2,283.72,283.97,11864.0,284.0,284.2,283.72,283.97,11864.0
2022-12-19 10:40:00,284.07,284.22,283.93,284.22,7517.0,284.07,284.22,283.93,284.22,7517.0
2022-12-19 10:50:00,284.14,284.24,283.8,283.97,12890.0,284.14,284.24,283.8,283.97,12890.0
2022-12-19 11:00:00,283.96,285.5,283.79,284.79,17835.0,283.96,285.5,283.79,284.79,17835.0
2022-12-19 11:10:00,284.63,284.67,284.27,284.57,2785.0,284.63,284.67,284.27,284.57,2785.0
2022-12-19 11:20:00,284.66,284.66,283.84,283.94,9381.0,284.66,284.66,283.84,283.94,9381.0
2022-12-19 11:30:00,284.04,284.09,283.33,283.41,4953.0,284.04,284.09,283.33,283.41,4953.0
2022-12-19 11:40:00,283.39,284.67,283.23,284.16,13326.0,283.39,284.67,283.23,284.16,13326.0
2022-12-19 11:50:00,284.04,284.21,283.55,283.56,2421.0,284.04,284.21,283.55,283.56,2421.0
2022-12-19 12:00:00,283.71,283.95,283.57,283.57,4211.0,283.71,283.95,283.57,283.57,4211.0
2022-12-19 12:10:00,283.59,284.09,283.36,284.09,8400.0,283.59,284.09,283.36,284.09,8400.0
2022-12-19 12:20:00,284.24,284.31,284.0,284.03,4454.0,284.24,284.31,284.0,284.03,4454.0
2022-12-19 12:30:00,284.02,284.4,283.95,284.26,3976.0,284.02,284.4,283.95,284.26,3976.0
2022-12-19 12:40:00,284.31,284.63,284.17,284.63,3720.0,284.31,284.63,284.17,284.63,3720.0
2022-12-19 12:50:00,284.76,284.8,284.16,284.18,4374.0,284.76,284.8,284.16,284.18,4374.0
2022-12-19 13:00:00,284.3,284.42,283.33,283.33,6884.0,284.3,284.42,283.33,283.33,6884.0
2022-12-19 13:10:00,283.45,283.65,283.29,283.54,3838.0,283.45,283.65,283.29,283.54,3838.0
2022-12-19 13:20:00,283.55,283.92,283.51,283.54,3237.0,283.55,283.92,283.51,283.54,3237.0
2022-12-19 13:30:00,283.66,283.81,283.31,283.71,5578.0,283.66,283.81,283.31,283.71,5578.0
2022-12-19 13:40:00,283.57,284.21,283.57,283.63,4541.0,283.57,284.21,283.57,283.63,4541.0
2022-12-19 13:50:00,283.55,283.69,283.23,283.23,2371.0,283.55,283.69,283.23,283.23,2371.0
2022-12-19 14:00:00,283.22,283.48,282.99,283.28,3471.0,283.22,283.48,282.99,283.28,3471.0
2022-12-19 14:10:00,283.26,283.47,283.2,283.33,2205.0,283.26,283.47,283.2,283.33,2205.0
2022-12-19 14:20:00,283.36,283.46,282.96,283.03,3327.0,283.36,283.46,282.96,283.03,3327.0
2022-12-19 14:30:00,283.04,283.23,282.9,282.9,3560.0,283.04,283.23,282.9,282.9,3560.0
2022-12-19 14:40:00,282.95,283.19,282.57,282.78,4947.0,282.95,283.19,282.57,282.78,4947.0
2022-12-19 14:50:00,282.7,283.15,282.19,283.02,15734.0,282.7,283.15,282.19,283.02,15734.0
2022-12-19 15:00:00,282.97,283.03,282.63,282.89,4184.0,282.97,283.03,282.63,282.89,4184.0
2022-12-19 15:10:00,282.99,283.11,282.63,283.11,6078.0,282.99,283.11,282.63,283.11,6078.0
2022-12-19 15:20:00,282.93,283.47,282.74,283.32,9522.0,282.93,283.47,282.74,283.32,9522.0
2022-12-19 15:30:00,283.34,283.89,283.33,283.58,12299.0,283.34,283.89,283.33,283.58,12299.0
2022-12-19 15:40:00,283.75,283.75,283.21,283.62,23452.0,283.75,283.75,283.21,283.62,23452.0
2022-12-19 15:50:00,283.65,284.77,283.65,284.47,50378.0,283.65,284.77,283.65,284.47,50378.0
2022-12-20 09:30:00,284.31,286.23,284.31,285.09,25287.0,284.31,286.23,284.31,285.09,25287.0
2022-12-20 09:40:00,284.7,284.98,284.14,284.62,5173.0,284.7,284.98,284.14,284.62,5173.0
2022-12-20 09:50:00,284.33,285.35,283.85,285.23,3888.0,284.33,285.35,283.85,285.23,3888.0
2022-12-20 10:00:00,285.36,287.97,285.36,287.71,17291.0,285.36,287.97,285.36,287.71,17291.0
2022-12-20 10:10:00,287.88,288.52,287.54,287.82,21625.0,287.88,288.52,287.54,287.82,21625.0
2022-12-20 10:20:00,287.81,288.68,287.8,288.04,6733.0,287.81,288.68,287.8,288.04,6733.0
2022-12-20 10:30:00,288.0,288.41,287.51,288.0,9419.0,288.0,288.41,287.51,288.0,9419.0
2022-12-20 10:40:00,288.13,288.41,287.75,288.4,6878.0,288.13,288.41,287.75,288.4,6878.0
2022-12-20 10:50:00,288.39,288.89,288.07,288.22,7271.0,288.39,288.89,288.07,288.22,7271.0
2022-12-20 11:00:00,288.05,288.05,287.13,287.44,2920.0,288.05,288.05,287.13,287.44,2920.0
2022-12-20 11:10:00,287.35,287.56,286.09,286.09,10069.0,287.35,287.56,286.09,286.09,10069.0
2022-12-20 11:20:00,286.58,286.74,286.21,286.22,3567.0,286.58,286.74,286.21,286.22,3567.0
2022-12-20 11:30:00,286.34,286.71,286.16,286.63,3766.0,286.34,286.71,286.16,286.63,3766.0
2022-12-20 11:40:00,286.76,287.29,286.51,287.24,4200.0,286.76,287.29,286.51,287.24,4200.0
2022-12-20 11:50:00,287.28,288.26,286.94,288.1,11067.0,287.28,288.26,286.94,288.1,11067.0
2022-12-20 12:00:00,288.17,288.4,287.81,288.19,3900.0,288.17,288.4,287.81,288.19,3900.0
2022-12-20 12:10:00,288.19,288.23,287.33,287.53,2652.0,288.19,288.23,287.33,287.53,2652.0
2022-12-20 12:20:00,287.59,287.7,287.11,287.17,3737.0,287.59,287.7,287.11,287.17,3737.0
2022-12-20 12:30:00,286.89,287.14,286.75,287.07,3547.0,286.89,287.14,286.75,287.07,3547.0
2022-12-20 12:40:00,287.15,287.41,286.84,286.84,2475.0,287.15,287.41,286.84,286.84,2475.0
2022-12-20 12:50:00,287.11,287.5,286.97,287.48,3183.0,287.11,287.5,286.97,287.48,3183.0
2022-12-20 13:00:00,287.62,287.74,287.31,287.46,3575.0,287.62,287.74,287.31,287.46,3575.0
2022-12-20 13:10:00,287.46,287.9,287.37,287.54,4739.0,287.46,287.9,287.37,287.54,4739.0
2022-12-20 13:20:00,287.61,288.08,287.56,288.04,3405.0,287.61,288.08,287.56,288.04,3405.0
2022-12-20 13:30:00,288.24,288.43,288.18,288.35,3397.0,288.24,288.43,288.18,288.35,3397.0
2022-12-20 13:40:00,288.25,288.25,287.81,287.89,4424.0,288.25,288.25,287.81,287.89,4424.0
2022-12-20 13:50:00,287.81,288.2,287.81,287.96,5221.0,287.81,288.2,287.81,287.96,5221.0
2022-12-20 14:00:00,287.96,288.11,287.81,288.08,3985.0,287.96,288.11,287.81,288.08,3985.0
2022-12-20 14:10:00,288.14,288.38,287.97,288.06,3385.0,288.14,288.38,287.97,288.06,3385.0
2022-12-20 14:20:00,288.03,288.04,287.7,287.73,2389.0,288.03,288.04,287.7,287.73,2389.0
2022-12-20 14:30:00,287.72,287.88,287.68,287.81,4592.0,287.72,287.88,287.68,287.81,4592.0
2022-12-20 14:40:00,287.93,288.03,287.53,287.92,4629.0,287.93,288.03,287.53,287.92,4629.0
2022-12-20 14:50:00,287.94,288.16,287.67,287.98,4001.0,287.94,288.16,287.67,287.98,4001.0
2022-12-20 15:00:00,288.08,288.08,287.14,287.14,7737.0,288.08,288.08,287.14,287.14,7737.0
2022-12-20 15:10:00,287.25,287.69,287.11,287.34,6942.0,287.25,287.69,287.11,287.34,6942.0
2022-12-20 15:20:00,287.23,287.36,286.8,287.36,10363.0,287.23,287.36,286.8,287.36,10363.0
2022-12-20 15:30:00,287.33,287.86,287.33,287.6,23205.0,287.33,287.86,287.33,287.6,23205.0
2022-12-20 15:40:00,287.6,288.0,287.31,287.99,17869.0,287.6,288.0,287.31,287.99,17869.0
2022-12-20 15:50:00,287.89,287.91,286.89,287.51,76174.0,287.89,287.91,286.89,287.51,76174.0
2022-12-21 09:30:00,288.09,288.14,286.4,286.67,13547.0,288.09,288.14,286.4,286.67,13547.0
2022-12-21 09:40:00,287.21,287.85,286.77,287.24,7670.0,287.21,287.85,286.77,287.24,7670.0
2022-12-21 09:50:00,286.82,287.82,286.72,287.11,16774.0,286.82,287.82,286.72,287.11,16774.0
2022-12-21 10:00:00,287.29,287.74,286.76,287.71,4003.0,287.29,287.74,286.76,287.71,4003.0
2022-12-21 10:10:00,287.68,288.07,287.46,287.68,2159.0,287.68,288.07,287.46,287.68,2159.0
2022-12-21 10:20:00,287.69,287.99,287.54,287.67,10230.0,287.69,287.99,287.54,287.67,10230.0
2022-12-21 10:30:00,287.57,288.22,287.53,287.69,16294.0,287.57,288.22,287.53,287.69,16294.0
2022-12-21 10:40:00,287.73,287.87,287.29,287.33,8150.0,287.73,287.87,287.29,287.33,8150.0
2022-12-21 10:50:00,287.27,288.08,287.27,287.84,3905.0,287.27,288.08,287.27,287.84,3905.0
2022-12-21 11:00:00,288.0,288.3,287.79,288.1,10188.0,288.0,288.3,287.79,288.1,10188.0
2022-12-21 11:10:00,288.21,288.28,287.45,287.68,8204.0,288.21,288.28,287.45,287.68,8204.0
2022-12-21 11:20:00,287.45,287.57,287.15,287.35,9684.0,287.45,287.57,287.15,287.35,9684.0
2022-12-21 11:30:00,287.46,288.0,287.34,287.87,16300.0,287.46,288.0,287.34,287.87,16300.0
2022-12-21 11:40:00,287.77,287.77,287.41,287.69,1741.0,287.77,287.77,287.41,287.69,1741.0
2022-12-21 11:50:00,287.36,287.69,287.24,287.69,3490.0,287.36,287.69,287.24,287.69,3490.0
2022-12-21 12:00:00,287.47,287.47,287.04,287.05,2598.0,287.47,287.47,287.04,287.05,2598.0
2022-12-21 12:10:00,286.86,287.11,286.74,286.74,2400.0,286.86,287.11,286.74,286.74,2400.0
2022-12-21 12:20:00,286.75,287.31,286.67,287.11,9412.0,286.75,287.31,286.67,287.11,9412.0
2022-12-21 12:30:00,287.19,287.92,287.19,287.5,3798.0,287.19,287.92,287.19,287.5,3798.0
2022-12-21 12:40:00,287.72,287.72,287.23,287.35,2468.0,287.72,287.72,287.23,287.35,2468.0
2022-12-21 12:50:00,287.35,287.35,287.07,287.17,2695.0,287.35,287.35,287.07,287.17,2695.0
2022-12-21 13:00:00,287.28,287.85,287.26,287.66,6430.0,287.28,287.85,287.26,287.66,6430.0
2022-12-21 13:10:00,287.6,287.6,287.19,287.38,3000.0,287.6,287.6,287.19,287.38,3000.0
2022-12-21 13:20:00,287.29,287.3,286.73,286.73,3124.0,287.29,287.3,286.73,286.73,3124.0
2022-12-21 13:30:00,286.86,287.06,286.74,286.88,6737.0,286.86,287.06,286.74,286.88,6737.0
2022-12-21 13:40:00,286.82,287.05,286.59,287.01,3500.0,286.82,287.05,286.59,287.01,3500.0
2022-12-21 13:50:00,287.01,287.08,287.01,287.06,3120.0,287.01,287.08,287.01,287.06,3120.0
2022-12-21 14:00:00,287.09,287.23,286.94,286.99,7579.0,287.09,287.23,286.94,286.99,7579.0
2022-12-21 14:10:00,286.92,287.07,286.86,286.88,5500.0,286.92,287.07,286.86,286.88,5500.0
2022-12-21 14:20:00,286.76,286.87,286.18,286.18,2559.0,286.76,286.87,286.18,286.18,2559.0
2022-12-21 14:30:00,286.34,286.57,285.73,286.01,5436.0,286.34,286.57,285.73,286.01,5436.0
2022-12-21 14:40:00,286.01,286.08,285.78,285.9,2400.0,286.01,286.08,285.78,285.9,2400.0
2022-12-21 14:50:00,285.83,285.89,285.51,285.68,5649.0,285.83,285.89,285.51,285.68,5649.0
2022-12-21 15:00:00,285.67,285.69,284.93,285.01,9139.0,285.67,285.69,284.93,285.01,9139.0
2022-12-21 15:10:00,284.92,285.74,284.92,285.74,10709.0,284.92,285.74,284.92,285.74,10709.0
2022-12-21 15:20:00,285.56,285.56,284.87,284.88,4683.0,285.56,285.56,284.87,284.88,4683.0
2022-12-21 15:30:00,285.01,286.23,284.93,286.23,11903.0,285.01,286.23,284.93,286.23,11903.0
2022-12-21 15:40:00,286.27,286.57,286.12,286.36,10664.0,286.27,286.57,286.12,286.36,10664.0
2022-12-21 15:50:00,286.3,287.1,285.77,286.87,58817.0,286.3,287.1,285.77,286.87,58817.0
2022-12-22 09:30:00,283.61,283.65,280.23,280.31,64030.0,283.61,283.65,280.23,280.31,64030.0
2022-12-22 09:40:00,280.18,281.69,279.69,280.12,44283.0,280.18,281.69,279.69,280.12,44283.0
2022-12-22 09:50:00,279.9,281.12,279.66,279.92,20023.0,279.9,281.12,279.66,279.92,20023.0
2022-12-22 10:00:00,280.21,280.62,279.93,280.52,6697.0,280.21,280.62,279.93,280.52,6697.0
2022-12-22 10:10:00,280.32,282.09,280.32,281.82,6300.0,280.32,282.09,280.32,281.82,6300.0
2022-12-22 10:20:00,281.54,281.99,281.46,281.69,4500.0,281.54,281.99,281.46,281.69,4500.0
2022-12-22 10:30:00,281.68,282.24,281.5,281.76,5350.0,281.68,282.24,281.5,281.76,5350.0
2022-12-22 10:40:00,281.65,281.91,281.47,281.54,4879.0,281.65,281.91,281.47,281.54,4879.0
2022-12-22 10:50:00,281.45,281.45,281.11,281.12,3109.0,281.45,281.45,281.11,281.12,3109.0
2022-12-22 11:00:00,281.21,281.56,280.8,280.92,9767.0,281.21,281.56,280.8,280.92,9767.0
2022-12-22 11:10:00,280.59,281.15,280.41,280.95,6006.0,280.59,281.15,280.41,280.95,6006.0
2022-12-22 11:20:00,280.91,281.33,280.91,281.27,4516.0,280.91,281.33,280.91,281.27,4516.0
2022-12-22 11:30:00,281.56,281.8,281.01,281.07,10297.0,281.56,281.8,281.01,281.07,10297.0
2022-12-22 11:40:00,280.56,281.14,280.4,281.14,4647.0,280.56,281.14,280.4,281.14,4647.0
2022-12-22 11:50:00,281.28,281.28,280.82,281.09,7871.0,281.28,281.28,280.82,281.09,7871.0
2022-12-22 12:00:00,281.18,281.18,280.83,281.06,7491.0,281.18,281.18,280.83,281.06,7491.0
2022-12-22 12:10:00,281.17,281.38,281.1,281.26,3300.0,281.17,281.38,281.1,281.26,3300.0
2022-12-22 12:20:00,281.28,281.28,279.86,279.88,7335.0,281.28,281.28,279.86,279.88,7335.0
2022-12-22 12:30:00,280.01,280.07,279.45,279.65,9439.0,280.01,280.07,279.45,279.65,9439.0
2022-12-22 12:40:00,279.63,279.65,279.16,279.53,8627.0,279.63,279.65,279.16,279.53,8627.0
2022-12-22 12:50:00,279.72,279.79,279.42,279.52,3911.0,279.72,279.79,279.42,279.52,3911.0
2022-12-22 13:00:00,279.47,279.47,278.3,278.57,10034.0,279.47,279.47,278.3,278.57,10034.0
2022-12-22 13:10:00,278.95,279.35,278.8,278.94,2143.0,278.95,279.35,278.8,278.94,2143.0
2022-12-22 13:20:00,278.9,279.11,278.47,278.97,10000.0,278.9,279.11,278.47,278.97,10000.0
2022-12-22 13:30:00,278.8,278.8,278.5,278.67,2791.0,278.8,278.8,278.5,278.67,2791.0
2022-12-22 13:40:00,278.91,279.04,278.66,278.79,2500.0,278.91,279.04,278.66,278.79,2500.0
2022-12-22 13:50:00,278.73,278.96,278.65,278.91,5423.0,278.73,278.96,278.65,278.91,5423.0
2022-12-22 14:00:00,278.89,279.35,278.89,279.21,5900.0,278.89,279.35,278.89,279.21,5900.0
2022-12-22 14:10:00,279.26,280.0,279.2,279.59,7030.0,279.26,280.0,279.2,279.59,7030.0
2022-12-22 14:20:00,279.57,280.03,279.13,280.01,8311.0,279.57,280.03,279.13,280.01,8311.0
2022-12-22 14:30:00,279.91,280.03,279.38,279.4,6579.0,279.91,280.03,279.38,279.4,6579.0
2022-12-22 14:40:00,279.36,279.69,279.1,279.69,5400.0,279.36,279.69,279.1,279.69,5400.0
2022-12-22 14:50:00,279.66,280.68,279.65,280.62,5409.0,279.66,280.68,279.65,280.62,5409.0
2022-12-22 15:00:00,280.78,280.94,280.51,280.86,5553.0,280.78,280.94,280.51,280.86,5553.0
2022-12-22 15:10:00,280.72,280.86,280.14,280.51,6439.0,280.72,280.86,280.14,280.51,6439.0
2022-12-22 15:20:00,280.65,281.16,280.47,281.16,6597.0,280.65,281.16,280.47,281.16,6597.0
2022-12-22 15:30:00,281.14,281.35,280.5,280.71,14790.0,281.14,281.35,280.5,280.71,14790.0
2022-12-22 15:40:00,280.71,280.95,280.27,280.95,17355.0,280.71,280.95,280.27,280.95,17355.0
2022-12-22 15:50:00,280.95,281.18,279.8,280.6,72397.0,280.95,281.18,279.8,280.6,72397.0
2022-12-23 09:30:00,280.45,280.45,276.38,276.47,21597.0,280.45,280.45,276.38,276.47,21597.0
2022-12-23 09:40:00,276.26,277.98,276.06,277.61,10621.0,276.26,277.98,276.06,277.61,10621.0
2022-12-23 09:50:00,277.54,278.32,277.21,277.74,5571.0,277.54,278.32,277.21,277.74,5571.0
2022-12-23 10:00:00,278.03,279.0,277.01,277.28,13419.0,278.03,279.0,277.01,277.28,13419.0
2022-12-23 10:10:00,277.44,277.84,276.83,277.84,12970.0,277.44,277.84,276.83,277.84,12970.0
2022-12-23 10:20:00,277.81,277.81,276.92,277.08,13300.0,277.81,277.81,276.92,277.08,13300.0
2022-12-23 10:30:00,277.19,277.77,277.17,277.19,12485.0,277.19,277.77,277.17,277.19,12485.0
2022-12-23 10:40:00,277.21,277.31,276.95,277.26,9658.0,277.21,277.31,276.95,277.26,9658.0
2022-12-23 10:50:00,277.26,277.26,276.39,276.4,11422.0,277.26,277.26,276.39,276.4,11422.0
2022-12-23 11:00:00,276.64,277.58,276.64,277.48,5000.0,276.64,277.58,276.64,277.48,5000.0
2022-12-23 11:10:00,277.81,278.66,277.63,278.66,4110.0,277.81,278.66,277.63,278.66,4110.0
2022-12-23 11:20:00,278.77,279.51,278.68,279.14,6073.0,278.77,279.51,278.68,279.14,6073.0
2022-12-23 11:30:00,279.39,280.09,279.32,279.74,3500.0,279.39,280.09,279.32,279.74,3500.0
2022-12-23 11:40:00,279.74,279.77,278.92,279.21,5259.0,279.74,279.77,278.92,279.21,5259.0
2022-12-23 11:50:00,279.1,279.34,278.76,279.34,3818.0,279.1,279.34,278.76,279.34,3818.0
2022-12-23 12:00:00,279.34,279.67,278.84,278.84,2196.0,279.34,279.67,278.84,278.84,2196.0
2022-12-23 12:10:00,278.85,279.0,278.71,279.0,1538.0,278.85,279.0,278.71,279.0,1538.0
2022-12-23 12:20:00,278.94,279.13,278.87,278.87,6101.0,278.94,279.13,278.87,278.87,6101.0
2022-12-23 12:30:00,278.85,279.01,278.65,278.65,1900.0,278.85,279.01,278.65,278.65,1900.0
2022-12-23 12:40:00,278.69,278.69,278.35,278.35,1528.0,278.69,278.69,278.35,278.35,1528.0
2022-12-23 12:50:00,278.46,278.8,278.32,278.8,2492.0,278.46,278.8,278.32,278.8,2492.0
2022-12-23 13:00:00,278.7,279.3,278.66,279.0,1461.0,278.7,279.3,278.66,279.0,1461.0
2022-12-23 13:10:00,279.04,279.15,278.69,278.76,3963.0,279.04,279.15,278.69,278.76,3963.0
2022-12-23 13:20:00,278.78,278.78,278.66,278.69,2000.0,278.78,278.78,278.66,278.69,2000.0
2022-12-23 13:30:00,278.86,279.02,278.86,278.94,1200.0,278.86,279.02,278.86,278.94,1200.0
2022-12-23 13:40:00,279.01,279.11,278.1,278.69,5673.0,279.01,279.11,278.1,278.69,5673.0
2022-12-23 13:50:00,278.63,278.69,278.3,278.4,2250.0,278.63,278.69,278.3,278.4,2250.0
2022-12-23 14:00:00,278.27,278.47,278.16,278.38,3400.0,278.27,278.47,278.16,278.38,3400.0
2022-12-23 14:10:00,278.34,278.61,278.33,278.61,900.0,278.34,278.61,278.33,278.61,900.0
2022-12-23 14:20:00,278.62,278.72,278.37,278.58,2623.0,278.62,278.72,278.37,278.58,2623.0
2022-12-23 14:30:00,278.64,278.77,278.38,278.77,2930.0,278.64,278.77,278.38,278.77,2930.0
2022-12-23 14:40:00,278.75,278.75,278.5,278.59,888.0,278.75,278.75,278.5,278.59,888.0
2022-12-23 14:50:00,278.67,279.0,278.67,278.98,3399.0,278.67,279.0,278.67,278.98,3399.0
2022-12-23 15:00:00,279.04,279.21,278.3,278.31,5426.0,279.04,279.21,278.3,278.31,5426.0
2022-12-23 15:10:00,278.41,278.92,278.41,278.67,2101.0,278.41,278.92,278.41,278.67,2101.0
2022-12-23 15:20:00,278.59,278.7,278.32,278.6,3533.0,278.59,278.7,278.32,278.6,3533.0
2022-12-23 15:30:00,278.54,278.63,278.05,278.42,9573.0,278.54,278.63,278.05,278.42,9573.0
2022-12-23 15:40:00,278.46,279.04,278.33,279.0,20378.0,278.46,279.04,278.33,279.0,20378.0
2022-12-23 15:50:00,278.93,279.29,278.29,279.26,59885.0,278.93,279.29,278.29,279.26,59885.0
2022-12-27 09:30:00,279.89,279.89,277.4,278.07,24726.0,279.89,279.89,277.4,278.07,24726.0
2022-12-27 09:40:00,277.99,277.99,276.56,276.77,10230.0,277.99,277.99,276.56,276.77,10230.0
2022-12-27 09:50:00,276.65,277.51,276.4,277.34,8302.0,276.65,277.51,276.4,277.34,8302.0
2022-12-27 10:00:00,276.84,277.4,276.68,276.88,8251.0,276.84,277.4,276.68,276.88,8251.0
2022-12-27 10:10:00,276.97,277.07,276.31,277.02,6998.0,276.97,277.07,276.31,277.02,6998.0
2022-12-27 10:20:00,277.03,277.55,276.76,276.76,4280.0,277.03,277.55,276.76,276.76,4280.0
2022-12-27 10:30:00,276.55,276.64,276.16,276.36,3620.0,276.55,276.64,276.16,276.36,3620.0
2022-12-27 10:40:00,276.32,277.11,276.32,276.73,5804.0,276.32,277.11,276.32,276.73,5804.0
2022-12-27 10:50:00,276.58,276.58,275.58,275.58,4689.0,276.58,276.58,275.58,275.58,4689.0
2022-12-27 11:00:00,275.56,275.67,275.0,275.15,13430.0,275.56,275.67,275.0,275.15,13430.0
2022-12-27 11:10:00,275.13,275.35,274.43,274.44,4591.0,275.13,275.35,274.43,274.44,4591.0
2022-12-27 11:20:00,274.44,274.56,273.68,274.26,19994.0,274.44,274.56,273.68,274.26,19994.0
2022-12-27 11:30:00,274.44,275.04,274.44,274.56,7770.0,274.44,275.04,274.44,274.56,7770.0
2022-12-27 11:40:00,274.5,275.66,274.46,275.48,10618.0,274.5,275.66,274.46,275.48,10618.0
2022-12-27 11:50:00,275.43,275.59,274.91,274.95,6558.0,275.43,275.59,274.91,274.95,6558.0
2022-12-27 12:00:00,275.01,275.16,274.81,274.81,14831.0,275.01,275.16,274.81,274.81,14831.0
2022-12-27 12:10:00,274.79,275.21,274.77,274.77,3551.0,274.79,275.21,274.77,274.77,3551.0
2022-12-27 12:20:00,274.75,274.82,274.07,274.07,2500.0,274.75,274.82,274.07,274.07,2500.0
2022-12-27 12:30:00,274.23,274.47,274.23,274.47,1623.0,274.23,274.47,274.23,274.47,1623.0
2022-12-27 12:40:00,274.55,274.55,273.97,273.98,2298.0,274.55,274.55,273.97,273.98,2298.0
2022-12-27 12:50:00,274.01,274.42,274.01,274.27,3915.0,274.01,274.42,274.01,274.27,3915.0
2022-12-27 13:00:00,274.27,274.32,274.22,274.32,453.0,274.27,274.32,274.22,274.32,453.0
2022-12-27 13:10:00,274.33,274.82,274.18,274.74,5203.0,274.33,274.82,274.18,274.74,5203.0
2022-12-27 13:20:00,274.72,274.81,274.66,274.81,2022.0,274.72,274.81,274.66,274.81,2022.0
2022-12-27 13:30:00,274.68,274.81,274.4,274.42,6996.0,274.68,274.81,274.4,274.42,6996.0
2022-12-27 13:40:00,274.28,274.7,274.17,274.28,4812.0,274.28,274.7,274.17,274.28,4812.0
2022-12-27 13:50:00,274.29,274.29,273.45,273.57,11671.0,274.29,274.29,273.45,273.57,11671.0
2022-12-27 14:00:00,273.65,274.15,273.65,273.91,4226.0,273.65,274.15,273.65,273.91,4226.0
2022-12-27 14:10:00,273.89,273.95,273.38,273.62,3472.0,273.89,273.95,273.38,273.62,3472.0
2022-12-27 14:20:00,273.56,274.13,273.53,273.88,5853.0,273.56,274.13,273.53,273.88,5853.0
2022-12-27 14:30:00,273.83,273.95,273.66,273.7,3567.0,273.83,273.95,273.66,273.7,3567.0
2022-12-27 14:40:00,273.56,273.99,273.44,273.99,4789.0,273.56,273.99,273.44,273.99,4789.0
2022-12-27 14:50:00,274.0,274.22,273.73,273.98,4842.0,274.0,274.22,273.73,273.98,4842.0
2022-12-27 15:00:00,274.07,274.11,273.61,274.04,5079.0,274.07,274.11,273.61,274.04,5079.0
2022-12-27 15:10:00,274.02,274.28,273.81,274.09,3382.0,274.02,274.28,273.81,274.09,3382.0
2022-12-27 15:20:00,274.05,274.37,273.89,274.19,10369.0,274.05,274.37,273.89,274.19,10369.0
2022-12-27 15:30:00,274.14,274.44,273.75,274.44,13841.0,274.14,274.44,273.75,274.44,13841.0
2022-12-27 15:40:00,274.53,274.7,274.36,274.63,12999.0,274.53,274.7,274.36,274.63,12999.0
2022-12-27 15:50:00,274.57,274.97,274.19,274.81,29403.0,274.57,274.97,274.19,274.81,29403.0
2022-12-28 09:30:00,275.64,276.8,273.96,275.79,10950.0,275.64,276.8,273.96,275.79,10950.0
2022-12-28 09:40:00,276.16,276.77,275.94,276.68,3160.0,276.16,276.77,275.94,276.68,3160.0
2022-12-28 09:50:00,276.5,276.5,275.39,276.06,4994.0,276.5,276.5,275.39,276.06,4994.0
2022-12-28 10:00:00,276.26,276.92,276.14,276.19,3772.0,276.26,276.92,276.14,276.19,3772.0
2022-12-28 10:10:00,275.96,276.47,275.8,276.36,2900.0,275.96,276.47,275.8,276.36,2900.0
2022-12-28 10:20:00,276.37,276.4,275.85,276.0,15761.0,276.37,276.4,275.85,276.0,15761.0
2022-12-28 10:30:00,275.99,276.0,275.35,275.4,6130.0,275.99,276.0,275.35,275.4,6130.0
2022-12-28 10:40:00,275.45,275.45,274.8,275.0,5050.0,275.45,275.45,274.8,275.0,5050.0
2022-12-28 10:50:00,274.81,274.82,273.39,273.39,6725.0,274.81,274.82,273.39,273.39,6725.0
2022-12-28 11:00:00,273.75,273.75,273.22,273.29,6495.0,273.75,273.75,273.22,273.29,6495.0
2022-12-28 11:10:00,273.37,273.62,273.08,273.32,3900.0,273.37,273.62,273.08,273.32,3900.0
2022-12-28 11:20:00,273.49,274.03,273.43,274.03,4084.0,273.49,274.03,273.43,274.03,4084.0
2022-12-28 11:30:00,274.05,274.2,273.78,273.79,2671.0,274.05,274.2,273.78,273.79,2671.0
2022-12-28 11:40:00,273.85,274.01,273.42,273.42,1500.0,273.85,274.01,273.42,273.42,1500.0
2022-12-28 11:50:00,273.91,274.23,273.81,273.91,3714.0,273.91,274.23,273.81,273.91,3714.0
2022-12-28 12:00:00,273.85,274.04,273.53,273.7,3595.0,273.85,274.04,273.53,273.7,3595.0
2022-12-28 12:10:00,273.67,273.69,273.42,273.45,1600.0,273.67,273.69,273.42,273.45,1600.0
2022-12-28 12:20:00,273.33,273.35,272.64,273.35,24723.0,273.33,273.35,272.64,273.35,24723.0
2022-12-28 12:30:00,273.41,274.14,273.32,274.11,1400.0,273.41,274.14,273.32,274.11,1400.0
2022-12-28 12:40:00,274.1,274.32,273.84,274.32,1450.0,274.1,274.32,273.84,274.32,1450.0
2022-12-28 12:50:00,274.37,275.02,274.37,274.92,1615.0,274.37,275.02,274.37,274.92,1615.0
2022-12-28 13:00:00,274.96,275.51,274.96,275.36,1917.0,274.96,275.51,274.96,275.36,1917.0
2022-12-28 13:10:00,275.25,275.6,274.7,274.88,1460.0,275.25,275.6,274.7,274.88,1460.0
2022-12-28 13:20:00,274.56,274.56,274.32,274.35,1350.0,274.56,274.56,274.32,274.35,1350.0
2022-12-28 13:30:00,274.25,274.25,274.0,274.03,1000.0,274.25,274.25,274.0,274.03,1000.0
2022-12-28 13:40:00,274.2,274.7,274.2,274.7,1633.0,274.2,274.7,274.2,274.7,1633.0
2022-12-28 13:50:00,274.57,274.57,274.4,274.43,1132.0,274.57,274.57,274.4,274.43,1132.0
2022-12-28 14:00:00,274.31,274.52,274.03,274.05,3260.0,274.31,274.52,274.03,274.05,3260.0
2022-12-28 14:10:00,274.08,274.51,273.65,274.51,3360.0,274.08,274.51,273.65,274.51,3360.0
2022-12-28 14:20:00,274.38,274.46,274.15,274.3,5634.0,274.38,274.46,274.15,274.3,5634.0
2022-12-28 14:30:00,274.42,274.61,274.25,274.25,776.0,274.42,274.61,274.25,274.25,776.0
2022-12-28 14:40:00,274.24,274.56,274.08,274.35,1230.0,274.24,274.56,274.08,274.35,1230.0
2022-12-28 14:50:00,274.3,274.32,273.88,273.92,1884.0,274.3,274.32,273.88,273.92,1884.0
2022-12-28 15:00:00,273.58,273.68,273.46,273.51,2905.0,273.58,273.68,273.46,273.51,2905.0
2022-12-28 15:10:00,273.31,273.9,273.21,273.63,5505.0,273.31,273.9,273.21,273.63,5505.0
2022-12-28 15:20:00,273.63,273.95,273.4,273.7,2000.0,273.63,273.95,273.4,273.7,2000.0
2022-12-28 15:30:00,273.52,274.05,273.52,273.97,6774.0,273.52,274.05,273.52,273.97,6774.0
2022-12-28 15:40:00,274.07,274.09,273.49,274.09,13661.0,274.07,274.09,273.49,274.09,13661.0
2022-12-28 15:50:00,273.97,274.16,273.63,274.03,35823.0,273.97,274.16,273.63,274.03,35823.0
2022-12-29 09:30:00,274.83,276.58,274.3,276.31,9212.0,274.83,276.58,274.3,276.31,9212.0
2022-12-29 09:40:00,276.2,277.06,276.19,276.39,4409.0,276.2,277.06,276.19,276.39,4409.0
2022-12-29 09:50:00,276.51,276.98,276.49,276.98,1914.0,276.51,276.98,276.49,276.98,1914.0
2022-12-29 10:00:00,277.18,277.61,276.97,277.35,6209.0,277.18,277.61,276.97,277.35,6209.0
2022-12-29 10:10:00,277.22,277.89,277.22,277.78,5108.0,277.22,277.89,277.22,277.78,5108.0
2022-12-29 10:20:00,277.6,277.81,277.0,277.19,2800.0,277.6,277.81,277.0,277.19,2800.0
2022-12-29 10:30:00,277.44,278.15,277.4,277.99,2270.0,277.44,278.15,277.4,277.99,2270.0
2022-12-29 10:40:00,278.01,278.5,277.98,278.0,2339.0,278.01,278.5,277.98,278.0,2339.0
2022-12-29 10:50:00,278.28,278.31,277.8,278.16,4806.0,278.28,278.31,277.8,278.16,4806.0
2022-12-29 11:00:00,278.15,278.48,277.89,278.09,5438.0,278.15,278.48,277.89,278.09,5438.0
2022-12-29 11:10:00,278.1,278.5,278.1,278.37,2980.0,278.1,278.5,278.1,278.37,2980.0
2022-12-29 11:20:00,278.18,278.69,278.01,278.55,1331.0,278.18,278.69,278.01,278.55,1331.0
2022-12-29 11:30:00,278.42,279.14,278.42,278.83,2414.0,278.42,279.14,278.42,278.83,2414.0
2022-12-29 11:40:00,278.98,279.01,278.47,278.48,3933.0,278.98,279.01,278.47,278.48,3933.0
2022-12-29 11:50:00,278.66,278.84,278.49,278.84,1929.0,278.66,278.84,278.49,278.84,1929.0
2022-12-29 12:00:00,278.84,279.12,278.64,278.85,1125.0,278.84,279.12,278.64,278.85,1125.0
2022-12-29 12:10:00,278.64,279.0,278.61,278.7,3500.0,278.64,279.0,278.61,278.7,3500.0
2022-12-29 12:20:00,278.82,278.93,278.68,278.72,1130.0,278.82,278.93,278.68,278.72,1130.0
2022-12-29 12:30:00,278.29,278.4,278.01,278.1,2483.0,278.29,278.4,278.01,278.1,2483.0
2022-12-29 12:40:00,278.06,278.58,278.06,278.28,1537.0,278.06,278.58,278.06,278.28,1537.0
2022-12-29 12:50:00,278.43,278.7,278.42,278.6,1500.0,278.43,278.7,278.42,278.6,1500.0
2022-12-29 13:00:00,278.45,279.03,278.14,278.71,23592.0,278.45,279.03,278.14,278.71,23592.0
2022-12-29 13:10:00,278.69,279.0,277.51,277.81,7734.0,278.69,279.0,277.51,277.81,7734.0
2022-12-29 13:20:00,277.72,277.91,277.34,277.48,5154.0,277.72,277.91,277.34,277.48,5154.0
2022-12-29 13:30:00,277.44,277.68,277.0,277.4,11116.0,277.44,277.68,277.0,277.4,11116.0
2022-12-29 13:40:00,277.59,277.78,276.78,276.87,4102.0,277.59,277.78,276.78,276.87,4102.0
2022-12-29 13:50:00,276.82,276.82,275.84,276.53,22243.0,276.82,276.82,275.84,276.53,22243.0
2022-12-29 14:00:00,276.93,277.28,276.5,276.52,1917.0,276.93,277.28,276.5,276.52,1917.0
2022-12-29 14:10:00,276.4,276.47,274.94,275.74,15394.0,276.4,276.47,274.94,275.74,15394.0
2022-12-29 14:20:00,275.62,276.18,275.52,275.89,18414.0,275.62,276.18,275.52,275.89,18414.0
2022-12-29 14:30:00,276.0,276.21,275.82,276.04,2400.0,276.0,276.21,275.82,276.04,2400.0
2022-12-29 14:40:00,276.04,276.39,275.8,276.03,2795.0,276.04,276.39,275.8,276.03,2795.0
2022-12-29 14:50:00,276.03,276.22,275.98,276.08,1600.0,276.03,276.22,275.98,276.08,1600.0
2022-12-29 15:00:00,276.21,276.8,276.03,276.8,3496.0,276.21,276.8,276.03,276.8,3496.0
2022-12-29 15:10:00,276.94,277.1,276.72,277.06,4150.0,276.94,277.1,276.72,277.06,4150.0
2022-12-29 15:20:00,277.04,277.16,276.46,276.52,3160.0,277.04,277.16,276.46,276.52,3160.0
2022-12-29 15:30:00,276.51,276.77,276.35,276.47,6938.0,276.51,276.77,276.35,276.47,6938.0
2022-12-29 15:40:00,276.32,276.67,276.12,276.34,8496.0,276.32,276.67,276.12,276.34,8496.0
2022-12-29 15:50:00,276.33,276.98,275.89,276.0,36795.0,276.33,276.98,275.89,276.0,36795.0
2022-12-30 09:30:00,274.98,276.0,274.5,274.75,10932.0,274.98,276.0,274.5,274.75,10932.0
2022-12-30 09:40:00,275.03,275.54,273.92,274.23,3124.0,275.03,275.54,273.92,274.23,3124.0
2022-12-30 09:50:00,274.09,274.77,273.62,274.77,2743.0,274.09,274.77,273.62,274.77,2743.0
2022-12-30 10:00:00,274.61,274.78,274.06,274.17,4105.0,274.61,274.78,274.06,274.17,4105.0
2022-12-30 10:10:00,274.19,274.63,273.77,274.55,4924.0,274.19,274.63,273.77,274.55,4924.0
2022-12-30 10:20:00,274.72,274.75,273.74,274.04,9100.0,274.72,274.75,273.74,274.04,9100.0
2022-12-30 10:30:00,274.24,274.28,273.13,274.09,10027.0,274.24,274.28,273.13,274.09,10027.0
2022-12-30 10:40:00,274.16,274.16,273.25,273.84,2600.0,274.16,274.16,273.25,273.84,2600.0
2022-12-30 10:50:00,273.66,273.66,273.37,273.59,1200.0,273.66,273.66,273.37,273.59,1200.0
2022-12-30 11:00:00,273.23,273.62,273.23,273.46,1787.0,273.23,273.62,273.23,273.46,1787.0
2022-12-30 11:10:00,273.43,273.47,273.03,273.15,2521.0,273.43,273.47,273.03,273.15,2521.0
2022-12-30 11:20:00,273.03,273.79,272.86,273.73,5752.0,273.03,273.79,272.86,273.73,5752.0
2022-12-30 11:30:00,273.72,274.32,273.71,274.26,2068.0,273.72,274.32,273.71,274.26,2068.0
2022-12-30 11:40:00,274.16,274.39,273.69,273.72,2183.0,274.16,274.39,273.69,273.72,2183.0
2022-12-30 11:50:00,273.41,273.79,273.39,273.79,1529.0,273.41,273.79,273.39,273.79,1529.0
2022-12-30 12:00:00,273.73,273.75,273.09,273.35,3700.0,273.73,273.75,273.09,273.35,3700.0
2022-12-30 12:10:00,273.34,273.34,272.7,273.11,4925.0,273.34,273.34,272.7,273.11,4925.0
2022-12-30 12:20:00,273.01,273.54,272.96,273.41,2019.0,273.01,273.54,272.96,273.41,2019.0
2022-12-30 12:30:00,273.18,273.31,272.68,272.93,12550.0,273.18,273.31,272.68,272.93,12550.0
2022-12-30 12:40:00,272.94,272.94,272.77,272.78,1041.0,272.94,272.94,272.77,272.78,1041.0
2022-12-30 12:50:00,273.04,273.15,272.69,273.15,1503.0,273.04,273.15,272.69,273.15,1503.0
2022-12-30 13:00:00,272.89,273.06,272.86,272.86,600.0,272.89,273.06,272.86,272.86,600.0
2022-12-30 13:10:00,272.99,273.37,272.99,273.13,2604.0,272.99,273.37,272.99,273.13,2604.0
2022-12-30 13:20:00,272.99,272.99,272.2,272.58,2316.0,272.99,272.99,272.2,272.58,2316.0
2022-12-30 13:30:00,272.79,273.02,272.71,272.97,859.0,272.79,273.02,272.71,272.97,859.0
2022-12-30 13:40:00,272.85,272.85,272.71,272.82,1525.0,272.85,272.85,272.71,272.82,1525.0
2022-12-30 13:50:00,272.93,273.01,272.68,272.75,1746.0,272.93,273.01,272.68,272.75,1746.0
2022-12-30 14:00:00,272.85,272.91,272.5,272.77,1700.0,272.85,272.91,272.5,272.77,1700.0
2022-12-30 14:10:00,272.73,272.73,272.5,272.72,1036.0,272.73,272.73,272.5,272.72,1036.0
2022-12-30 14:20:00,272.57,272.99,272.57,272.99,1029.0,272.57,272.99,272.57,272.99,1029.0
2022-12-30 14:30:00,272.95,273.06,272.79,272.98,5466.0,272.95,273.06,272.79,272.98,5466.0
2022-12-30 14:40:00,272.9,273.0,272.4,272.49,3603.0,272.9,273.0,272.4,272.49,3603.0
2022-12-30 14:50:00,272.59,273.06,272.58,273.06,2407.0,272.59,273.06,272.58,273.06,2407.0
2022-12-30 15:00:00,273.01,273.62,272.97,273.62,3740.0,273.01,273.62,272.97,273.62,3740.0
2022-12-30 15:10:00,273.62,274.84,273.62,274.63,8205.0,273.62,274.84,273.62,274.63,8205.0
2022-12-30 15:20:00,274.48,274.51,274.09,274.36,4500.0,274.48,274.51,274.09,274.36,4500.0
2022-12-30 15:30:00,274.45,275.18,274.43,274.84,6320.0,274.45,275.18,274.43,274.84,6320.0
2022-12-30 15:40:00,274.67,275.27,274.5,275.26,5224.0,274.67,275.27,274.5,275.26,5224.0
2022-12-30 15:50:00,275.79,277.15,275.4,276.92,72836.0,275.79,277.15,275.4,276.92,72836.0
2023-01-03 09:30:00,277.01,277.19,274.11,276.49,28272.0,277.01,277.19,274.11,276.49,28272.0
2023-01-03 09:40:00,276.49,277.09,275.79,275.87,27758.0,276.49,277.09,275.79,275.87,27758.0
2023-01-03 09:50:00,276.26,277.07,275.82,276.19,10873.0,276.26,277.07,275.82,276.19,10873.0
2023-01-03 10:00:00,276.19,277.76,276.14,277.73,12717.0,276.19,277.76,276.14,277.73,12717.0
2023-01-03 10:10:00,277.68,277.85,277.12,277.22,11565.0,277.68,277.85,277.12,277.22,11565.0
2023-01-03 10:20:00,277.3,277.97,277.29,277.59,9039.0,277.3,277.97,277.29,277.59,9039.0
2023-01-03 10:30:00,277.63,277.65,276.91,277.52,13286.0,277.63,277.65,276.91,277.52,13286.0
2023-01-03 10:40:00,277.55,277.82,277.38,277.61,5845.0,277.55,277.82,277.38,277.61,5845.0
2023-01-03 10:50:00,277.61,278.0,277.34,277.46,6140.0,277.61,278.0,277.34,277.46,6140.0
2023-01-03 11:00:00,277.46,277.6,276.83,276.83,10699.0,277.46,277.6,276.83,276.83,10699.0
2023-01-03 11:10:00,276.84,276.94,275.91,276.34,7652.0,276.84,276.94,275.91,276.34,7652.0
2023-01-03 11:20:00,276.21,276.81,276.06,276.48,10671.0,276.21,276.81,276.06,276.48,10671.0
2023-01-03 11:30:00,276.49,276.49,275.14,275.14,18625.0,276.49,276.49,275.14,275.14,18625.0
2023-01-03 11:40:00,275.0,275.39,274.53,275.39,17453.0,275.0,275.39,274.53,275.39,17453.0
2023-01-03 11:50:00,275.41,275.41,274.38,274.53,5125.0,275.41,275.41,274.38,274.53,5125.0
2023-01-03 12:00:00,274.52,274.87,274.22,274.78,5186.0,274.52,274.87,274.22,274.78,5186.0
2023-01-03 12:10:00,274.59,274.73,274.42,274.73,3002.0,274.59,274.73,274.42,274.73,3002.0
2023-01-03 12:20:00,274.79,274.89,274.09,274.22,5087.0,274.79,274.89,274.09,274.22,5087.0
2023-01-03 12:30:00,274.05,274.55,273.96,274.13,3982.0,274.05,274.55,273.96,274.13,3982.0
2023-01-03 12:40:00,274.24,274.24,272.9,273.09,3367.0,274.24,274.24,272.9,273.09,3367.0
2023-01-03 12:50:00,273.01,273.79,272.9,273.74,5651.0,273.01,273.79,272.9,273.74,5651.0
2023-01-03 13:00:00,273.67,273.67,273.15,273.31,5323.0,273.67,273.67,273.15,273.31,5323.0
2023-01-03 13:10:00,273.32,273.45,273.13,273.25,4788.0,273.32,273.45,273.13,273.25,4788.0
2023-01-03 13:20:00,273.25,274.03,273.11,274.03,4881.0,273.25,274.03,273.11,274.03,4881.0
2023-01-03 13:30:00,273.92,274.18,273.71,273.73,8546.0,273.92,274.18,273.71,273.73,8546.0
2023-01-03 13:40:00,273.61,273.7,273.08,273.21,7127.0,273.61,273.7,273.08,273.21,7127.0
2023-01-03 13:50:00,273.13,273.66,273.12,273.66,5329.0,273.13,273.66,273.12,273.66,5329.0
2023-01-03 14:00:00,273.66,273.86,272.77,272.83,7392.0,273.66,273.86,272.77,272.83,7392.0
2023-01-03 14:10:00,272.73,273.16,272.53,272.94,9677.0,272.73,273.16,272.53,272.94,9677.0
2023-01-03 14:20:00,272.96,273.37,272.72,273.22,9171.0,272.96,273.37,272.72,273.22,9171.0
2023-01-03 14:30:00,273.1,273.41,272.69,273.41,6625.0,273.1,273.41,272.69,273.41,6625.0
2023-01-03 14:40:00,273.34,274.53,273.14,274.28,5034.0,273.34,274.53,273.14,274.28,5034.0
2023-01-03 14:50:00,274.41,274.43,273.86,274.05,5751.0,274.41,274.43,273.86,274.05,5751.0
2023-01-03 15:00:00,274.02,274.41,273.36,273.63,9176.0,274.02,274.41,273.36,273.63,9176.0
2023-01-03 15:10:00,273.83,274.55,273.66,274.14,10194.0,273.83,274.55,273.66,274.14,10194.0
2023-01-03 15:20:00,273.95,274.0,273.28,273.95,12795.0,273.95,274.0,273.28,273.95,12795.0
2023-01-03 15:30:00,273.97,274.2,273.46,273.68,14495.0,273.97,274.2,273.46,273.68,14495.0
2023-01-03 15:40:00,273.59,273.62,272.96,273.1,16683.0,273.59,273.62,272.96,273.1,16683.0
2023-01-03 15:50:00,273.07,273.32,272.39,272.57,84473.0,273.07,273.32,272.39,272.57,84473.0
2023-01-04 09:30:00,275.46,275.46,273.65,274.15,21559.0,275.46,275.46,273.65,274.15,21559.0
2023-01-04 09:40:00,274.37,274.83,273.25,273.92,25922.0,274.37,274.83,273.25,273.92,25922.0
2023-01-04 09:50:00,273.67,274.41,273.31,274.28,11330.0,273.67,274.41,273.31,274.28,11330.0
2023-01-04 10:00:00,274.3,274.3,272.53,272.94,23725.0,274.3,274.3,272.53,272.94,23725.0
2023-01-04 10:10:00,273.02,273.02,272.17,272.51,12020.0,273.02,273.02,272.17,272.51,12020.0
2023-01-04 10:20:00,272.6,272.76,271.45,271.94,15024.0,272.6,272.76,271.45,271.94,15024.0
2023-01-04 10:30:00,272.06,272.5,271.41,271.61,31607.0,272.06,272.5,271.41,271.61,31607.0
2023-01-04 10:40:00,271.46,271.7,270.89,271.44,23544.0,271.46,271.7,270.89,271.44,23544.0
2023-01-04 10:50:00,271.34,272.05,271.27,272.05,10533.0,271.34,272.05,271.27,272.05,10533.0
2023-01-04 11:00:00,272.21,273.01,272.21,272.79,6709.0,272.21,273.01,272.21,272.79,6709.0
2023-01-04 11:10:00,272.76,273.31,272.56,273.31,6822.0,272.76,273.31,272.56,273.31,6822.0
2023-01-04 11:20:00,273.26,273.27,272.86,273.03,11958.0,273.26,273.27,272.86,273.03,11958.0
2023-01-04 11:30:00,273.22,274.89,273.22,274.77,9556.0,273.22,274.89,273.22,274.77,9556.0
2023-01-04 11:40:00,274.83,275.44,274.76,275.0,8003.0,274.83,275.44,274.76,275.0,8003.0
2023-01-04 11:50:00,274.79,275.16,274.13,274.62,6231.0,274.79,275.16,274.13,274.62,6231.0
2023-01-04 12:00:00,274.34,274.51,273.85,273.9,5038.0,274.34,274.51,273.85,273.9,5038.0
2023-01-04 12:10:00,274.01,274.04,273.6,273.8,6790.0,274.01,274.04,273.6,273.8,6790.0
2023-01-04 12:20:00,273.79,273.81,273.18,273.19,5927.0,273.79,273.81,273.18,273.19,5927.0
2023-01-04 12:30:00,273.28,273.43,273.2,273.23,2892.0,273.28,273.43,273.2,273.23,2892.0
2023-01-04 12:40:00,273.32,273.57,273.1,273.1,6205.0,273.32,273.57,273.1,273.1,6205.0
2023-01-04 12:50:00,273.26,273.26,272.75,272.78,6919.0,273.26,273.26,272.75,272.78,6919.0
2023-01-04 13:00:00,272.63,272.88,272.34,272.83,5814.0,272.63,272.88,272.34,272.83,5814.0
2023-01-04 13:10:00,272.86,273.72,272.83,273.69,11242.0,272.86,273.72,272.83,273.69,11242.0
2023-01-04 13:20:00,273.75,273.76,273.41,273.52,4725.0,273.75,273.76,273.41,273.52,4725.0
2023-01-04 13:30:00,273.61,274.0,273.49,273.8,8046.0,273.61,274.0,273.49,273.8,8046.0
2023-01-04 13:40:00,273.87,273.87,273.38,273.65,7034.0,273.87,273.87,273.38,273.65,7034.0
2023-01-04 13:50:00,273.48,273.57,272.98,272.98,7607.0,273.48,273.57,272.98,272.98,7607.0
2023-01-04 14:00:00,272.92,273.8,272.53,272.64,6952.0,272.92,273.8,272.53,272.64,6952.0
2023-01-04 14:10:00,272.64,273.35,272.31,273.35,9684.0,272.64,273.35,272.31,273.35,9684.0
2023-01-04 14:20:00,273.44,273.45,271.17,271.18,6195.0,273.44,273.45,271.17,271.18,6195.0
2023-01-04 14:30:00,271.24,272.14,271.18,271.74,5382.0,271.24,272.14,271.18,271.74,5382.0
2023-01-04 14:40:00,271.62,272.28,271.58,271.87,5412.0,271.62,272.28,271.58,271.87,5412.0
2023-01-04 14:50:00,271.75,272.43,271.5,272.43,6119.0,271.75,272.43,271.5,272.43,6119.0
2023-01-04 15:00:00,272.37,272.78,271.78,271.94,7581.0,272.37,272.78,271.78,271.94,7581.0
2023-01-04 15:10:00,272.04,272.3,271.6,271.94,7729.0,272.04,272.3,271.6,271.94,7729.0
2023-01-04 15:20:00,271.92,272.0,271.1,271.44,17968.0,271.92,272.0,271.1,271.44,17968.0
2023-01-04 15:30:00,271.51,271.69,270.24,270.24,13446.0,271.51,271.69,270.24,270.24,13446.0
2023-01-04 15:40:00,270.06,270.5,269.88,270.43,17938.0,270.06,270.5,269.88,270.43,17938.0
2023-01-04 15:50:00,270.51,271.24,270.24,270.82,70521.0,270.51,271.24,270.24,270.82,70521.0
2023-01-05 09:30:00,269.33,270.08,265.32,266.23,63510.0,269.33,270.08,265.32,266.23,63510.0
2023-01-05 09:40:00,266.37,267.65,265.77,267.0,23186.0,266.37,267.65,265.77,267.0,23186.0
2023-01-05 09:50:00,266.86,267.84,266.77,267.76,10568.0,266.86,267.84,266.77,267.76,10568.0
2023-01-05 10:00:00,267.54,269.42,267.54,268.96,16115.0,267.54,269.42,267.54,268.96,16115.0
2023-01-05 10:10:00,268.79,269.49,268.43,268.43,11025.0,268.79,269.49,268.43,268.43,11025.0
2023-01-05 10:20:00,268.37,269.52,268.35,269.06,6295.0,268.37,269.52,268.35,269.06,6295.0
2023-01-05 10:30:00,269.22,269.42,268.85,269.32,10241.0,269.22,269.42,268.85,269.32,10241.0
2023-01-05 10:40:00,269.22,269.96,269.06,269.64,9503.0,269.22,269.96,269.06,269.64,9503.0
2023-01-05 10:50:00,269.73,269.9,269.06,269.31,13875.0,269.73,269.9,269.06,269.31,13875.0
2023-01-05 11:00:00,269.31,269.33,268.01,268.12,11766.0,269.31,269.33,268.01,268.12,11766.0
2023-01-05 11:10:00,268.05,269.38,267.89,269.33,5238.0,268.05,269.38,267.89,269.33,5238.0
2023-01-05 11:20:00,269.46,269.6,268.89,269.5,9085.0,269.46,269.6,268.89,269.5,9085.0
2023-01-05 11:30:00,269.4,269.81,269.4,269.69,5546.0,269.4,269.81,269.4,269.69,5546.0
2023-01-05 11:40:00,269.46,270.09,269.05,270.01,4600.0,269.46,270.09,269.05,270.01,4600.0
2023-01-05 11:50:00,270.12,270.12,268.87,268.92,7232.0,270.12,270.12,268.87,268.92,7232.0
2023-01-05 12:00:00,269.03,269.51,268.91,269.33,5946.0,269.03,269.51,268.91,269.33,5946.0
2023-01-05 12:10:00,269.24,269.33,268.91,268.96,5400.0,269.24,269.33,268.91,268.96,5400.0
2023-01-05 12:20:00,268.98,269.64,268.78,269.55,7927.0,268.98,269.64,268.78,269.55,7927.0
2023-01-05 12:30:00,269.61,270.19,269.6,270.19,5942.0,269.61,270.19,269.6,270.19,5942.0
2023-01-05 12:40:00,269.93,270.02,269.35,269.42,5909.0,269.93,270.02,269.35,269.42,5909.0
2023-01-05 12:50:00,269.54,269.61,269.21,269.25,7160.0,269.54,269.61,269.21,269.25,7160.0
2023-01-05 13:00:00,269.2,269.51,268.71,269.45,9274.0,269.2,269.51,268.71,269.45,9274.0
2023-01-05 13:10:00,269.44,269.47,269.01,269.47,8588.0,269.44,269.47,269.01,269.47,8588.0
2023-01-05 13:20:00,269.6,272.56,269.6,272.19,26114.0,269.6,272.56,269.6,272.19,26114.0
2023-01-05 13:30:00,272.19,272.8,271.69,271.69,14049.0,272.19,272.8,271.69,271.69,14049.0
2023-01-05 13:40:00,271.75,271.79,271.03,271.18,7203.0,271.75,271.79,271.03,271.18,7203.0
2023-01-05 13:50:00,271.19,271.38,270.66,270.93,9548.0,271.19,271.38,270.66,270.93,9548.0
2023-01-05 14:00:00,270.82,270.82,270.41,270.75,6710.0,270.82,270.82,270.41,270.75,6710.0
2023-01-05 14:10:00,270.74,270.74,270.16,270.62,10040.0,270.74,270.74,270.16,270.62,10040.0
2023-01-05 14:20:00,270.64,270.65,269.97,270.17,12341.0,270.64,270.65,269.97,270.17,12341.0
2023-01-05 14:30:00,270.06,271.64,270.0,271.03,12860.0,270.06,271.64,270.0,271.03,12860.0
2023-01-05 14:40:00,271.03,271.73,270.87,271.68,7099.0,271.03,271.73,270.87,271.68,7099.0
2023-01-05 14:50:00,271.65,271.77,271.31,271.43,8889.0,271.65,271.77,271.31,271.43,8889.0
2023-01-05 15:00:00,271.4,271.56,271.16,271.41,6586.0,271.4,271.56,271.16,271.41,6586.0
2023-01-05 15:10:00,271.54,271.79,271.29,271.3,18942.0,271.54,271.79,271.29,271.3,18942.0
2023-01-05 15:20:00,271.33,271.4,271.02,271.09,13786.0,271.33,271.4,271.02,271.09,13786.0
2023-01-05 15:30:00,271.03,272.04,270.7,271.86,28375.0,271.03,272.04,270.7,271.86,28375.0
2023-01-05 15:40:00,271.92,272.5,271.84,272.17,36473.0,271.92,272.5,271.84,272.17,36473.0
2023-01-05 15:50:00,272.19,272.29,271.18,271.61,78455.0,272.19,272.29,271.18,271.61,78455.0
2023-01-06 09:30:00,275.67,276.29,273.78,274.07,29663.0,275.67,276.29,273.78,274.07,29663.0
2023-01-06 09:40:00,273.84,274.04,272.91,273.37,10326.0,273.84,274.04,272.91,273.37,10326.0
2023-01-06 09:50:00,273.3,273.66,272.44,273.25,11904.0,273.3,273.66,272.44,273.25,11904.0
2023-01-06 10:00:00,273.69,275.0,273.69,274.36,7537.0,273.69,275.0,273.69,274.36,7537.0
2023-01-06 10:10:00,274.27,274.81,273.98,274.81,5225.0,274.27,274.81,273.98,274.81,5225.0
2023-01-06 10:20:00,274.8,274.8,273.66,274.6,15686.0,274.8,274.8,273.66,274.6,15686.0
2023-01-06 10:30:00,274.77,276.0,274.61,275.86,27224.0,274.77,276.0,274.61,275.86,27224.0
2023-01-06 10:40:00,275.9,276.67,275.65,276.5,25836.0,275.9,276.67,275.65,276.5,25836.0
2023-01-06 10:50:00,276.49,277.19,276.3,276.63,18439.0,276.49,277.19,276.3,276.63,18439.0
2023-01-06 11:00:00,276.93,278.1,276.93,278.06,11949.0,276.93,278.1,276.93,278.06,11949.0
2023-01-06 11:10:00,277.95,278.31,277.49,277.72,10612.0,277.95,278.31,277.49,277.72,10612.0
2023-01-06 11:20:00,277.89,279.27,277.88,279.01,20216.0,277.89,279.27,277.88,279.01,20216.0
2023-01-06 11:30:00,279.07,279.51,277.87,278.54,28643.0,279.07,279.51,277.87,278.54,28643.0
2023-01-06 11:40:00,278.54,278.54,278.09,278.26,8840.0,278.54,278.54,278.09,278.26,8840.0
2023-01-06 11:50:00,278.33,279.49,278.26,279.06,16242.0,278.33,279.49,278.26,279.06,16242.0
2023-01-06 12:00:00,279.04,279.39,278.58,278.88,13007.0,279.04,279.39,278.58,278.88,13007.0
2023-01-06 12:10:00,278.88,279.1,278.43,278.8,15924.0,278.88,279.1,278.43,278.8,15924.0
2023-01-06 12:20:00,278.8,279.49,278.78,279.33,63965.0,278.8,279.49,278.78,279.33,63965.0
2023-01-06 12:30:00,279.24,280.0,279.17,279.98,30342.0,279.24,280.0,279.17,279.98,30342.0
2023-01-06 12:40:00,279.98,280.18,279.75,280.18,13026.0,279.98,280.18,279.75,280.18,13026.0
2023-01-06 12:50:00,280.3,281.28,280.17,281.09,18440.0,280.3,281.28,280.17,281.09,18440.0
2023-01-06 13:00:00,281.22,281.6,280.79,281.05,32076.0,281.22,281.6,280.79,281.05,32076.0
2023-01-06 13:10:00,281.3,281.54,281.12,281.49,14878.0,281.3,281.54,281.12,281.49,14878.0
2023-01-06 13:20:00,281.51,281.6,280.36,280.52,25807.0,281.51,281.6,280.36,280.52,25807.0
2023-01-06 13:30:00,280.52,281.78,279.65,281.67,19737.0,280.52,281.78,279.65,281.67,19737.0
2023-01-06 13:40:00,281.57,282.18,281.42,281.7,22282.0,281.57,282.18,281.42,281.7,22282.0
2023-01-06 13:50:00,281.73,281.88,281.1,281.27,11506.0,281.73,281.88,281.1,281.27,11506.0
2023-01-06 14:00:00,281.27,281.27,281.27,281.27,2.0,281.27,281.27,281.27,281.27,2.0
2023-01-06 14:10:00,281.27,281.27,281.27,281.27,0.0,281.27,281.27,281.27,281.27,0.0
2023-01-06 14:20:00,281.27,281.27,281.27,281.27,0.0,281.27,281.27,281.27,281.27,0.0
2023-01-06 14:30:00,281.27,281.27,281.27,281.27,0.0,281.27,281.27,281.27,281.27,0.0
2023-01-06 14:40:00,281.27,281.27,281.27,281.27,0.0,281.27,281.27,281.27,281.27,0.0
2023-01-06 14:50:00,281.27,281.27,281.27,281.27,0.0,281.27,281.27,281.27,281.27,0.0
2023-01-06 15:00:00,292.0,292.59,282.25,283.72,478191.0,292.0,292.59,282.25,283.72,478191.0
2023-01-06 15:10:00,283.52,285.98,281.58,283.05,288230.0,283.52,285.98,281.58,283.05,288230.0
2023-01-06 15:20:00,283.21,284.75,281.45,283.73,229044.0,283.21,284.75,281.45,283.73,229044.0
2023-01-06 15:30:00,283.52,283.62,281.38,282.96,140189.0,283.52,283.62,281.38,282.96,140189.0
2023-01-06 15:40:00,282.96,283.13,278.84,279.25,164064.0,282.96,283.13,278.84,279.25,164064.0
2023-01-06 15:50:00,279.25,279.6,277.5,279.21,381215.0,279.25,279.6,277.5,279.21,381215.0
2023-01-09 09:30:00,280.54,281.99,275.72,275.81,71647.0,280.54,281.99,275.72,275.81,71647.0
2023-01-09 09:40:00,276.04,277.39,274.21,274.74,67841.0,276.04,277.39,274.21,274.74,67841.0
2023-01-09 09:50:00,275.36,275.36,271.51,271.82,52936.0,275.36,275.36,271.51,271.82,52936.0
2023-01-09 10:00:00,271.81,271.82,269.06,269.92,55812.0,271.81,271.82,269.06,269.92,55812.0
2023-01-09 10:10:00,269.92,272.21,269.92,271.09,35401.0,269.92,272.21,269.92,271.09,35401.0
2023-01-09 10:20:00,270.85,272.33,270.71,272.1,28011.0,270.85,272.33,270.71,272.1,28011.0
2023-01-09 10:30:00,272.04,275.28,272.03,275.02,34910.0,272.04,275.28,272.03,275.02,34910.0
2023-01-09 10:40:00,274.89,277.45,274.89,277.01,34606.0,274.89,277.45,274.89,277.01,34606.0
2023-01-09 10:50:00,277.03,278.62,276.67,278.36,53110.0,277.03,278.62,276.67,278.36,53110.0
2023-01-09 11:00:00,278.36,278.77,276.27,276.59,21448.0,278.36,278.77,276.27,276.59,21448.0
2023-01-09 11:10:00,276.75,277.0,276.56,276.82,6704.0,276.75,277.0,276.56,276.82,6704.0
2023-01-09 11:20:00,276.76,277.48,276.64,277.16,40816.0,276.76,277.48,276.64,277.16,40816.0
2023-01-09 11:30:00,277.18,277.31,276.21,276.55,9915.0,277.18,277.31,276.21,276.55,9915.0
2023-01-09 11:40:00,276.55,277.22,276.2,276.62,11713.0,276.55,277.22,276.2,276.62,11713.0
2023-01-09 11:50:00,276.68,277.39,276.5,276.59,10828.0,276.68,277.39,276.5,276.59,10828.0
2023-01-09 12:00:00,276.48,276.5,275.76,276.41,10031.0,276.48,276.5,275.76,276.41,10031.0
2023-01-09 12:10:00,276.42,277.5,276.42,276.42,14642.0,276.42,277.5,276.42,276.42,14642.0
2023-01-09 12:20:00,276.46,276.8,275.85,276.59,10830.0,276.46,276.8,275.85,276.59,10830.0
2023-01-09 12:30:00,276.59,277.04,276.04,276.04,9495.0,276.59,277.04,276.04,276.04,9495.0
2023-01-09 12:40:00,275.86,275.99,275.48,275.77,5656.0,275.86,275.99,275.48,275.77,5656.0
2023-01-09 12:50:00,275.54,276.24,275.54,275.91,4807.0,275.54,276.24,275.54,275.91,4807.0
2023-01-09 13:00:00,276.01,276.38,275.83,276.09,6683.0,276.01,276.38,275.83,276.09,6683.0
2023-01-09 13:10:00,276.11,276.47,275.83,276.2,5796.0,276.11,276.47,275.83,276.2,5796.0
2023-01-09 13:20:00,276.17,276.5,275.29,275.66,10095.0,276.17,276.5,275.29,275.66,10095.0
2023-01-09 13:30:00,275.67,275.81,274.75,275.44,5325.0,275.67,275.81,274.75,275.44,5325.0
2023-01-09 13:40:00,275.4,275.82,274.98,275.57,7531.0,275.4,275.82,274.98,275.57,7531.0
2023-01-09 13:50:00,275.44,275.71,275.07,275.36,7562.0,275.44,275.71,275.07,275.36,7562.0
2023-01-09 14:00:00,275.36,275.99,275.33,275.7,7277.0,275.36,275.99,275.33,275.7,7277.0
2023-01-09 14:10:00,275.79,276.19,275.72,276.14,6198.0,275.79,276.19,275.72,276.14,6198.0
2023-01-09 14:20:00,276.25,276.84,275.94,276.66,7535.0,276.25,276.84,275.94,276.66,7535.0
2023-01-09 14:30:00,276.76,277.14,276.35,276.35,11206.0,276.76,277.14,276.35,276.35,11206.0
2023-01-09 14:40:00,276.28,276.96,276.26,276.71,4042.0,276.28,276.96,276.26,276.71,4042.0
2023-01-09 14:50:00,276.6,276.87,275.59,275.69,4969.0,276.6,276.87,275.59,275.69,4969.0
2023-01-09 15:00:00,275.54,275.67,274.93,275.2,7968.0,275.54,275.67,274.93,275.2,7968.0
2023-01-09 15:10:00,275.31,275.36,274.3,274.97,7855.0,275.31,275.36,274.3,274.97,7855.0
2023-01-09 15:20:00,275.08,275.22,274.36,274.66,13586.0,275.08,275.22,274.36,274.66,13586.0
2023-01-09 15:30:00,274.55,274.68,274.06,274.65,16806.0,274.55,274.68,274.06,274.65,16806.0
2023-01-09 15:40:00,274.71,274.71,273.95,274.47,17517.0,274.71,274.71,273.95,274.47,17517.0
2023-01-09 15:50:00,274.59,275.2,274.51,274.62,73928.0,274.59,275.2,274.51,274.62,73928.0
2023-01-10 09:30:00,276.83,279.2,275.32,277.98,41663.0,276.83,279.2,275.32,277.98,41663.0
2023-01-10 09:40:00,278.15,279.49,277.06,279.45,18811.0,278.15,279.49,277.06,279.45,18811.0
2023-01-10 09:50:00,279.32,280.1,278.36,280.1,16750.0,279.32,280.1,278.36,280.1,16750.0
2023-01-10 10:00:00,280.03,283.38,279.95,282.7,35173.0,280.03,283.38,279.95,282.7,35173.0
2023-01-10 10:10:00,282.32,283.28,281.38,282.28,48739.0,282.32,283.28,281.38,282.28,48739.0
2023-01-10 10:20:00,282.49,282.62,281.24,281.69,23414.0,282.49,282.62,281.24,281.69,23414.0
2023-01-10 10:30:00,281.55,282.81,281.06,282.13,28487.0,281.55,282.81,281.06,282.13,28487.0
2023-01-10 10:40:00,282.26,282.69,281.52,281.75,18176.0,282.26,282.69,281.52,281.75,18176.0
2023-01-10 10:50:00,281.87,282.78,281.59,282.6,15888.0,281.87,282.78,281.59,282.6,15888.0
2023-01-10 11:00:00,282.52,282.61,280.62,280.68,9929.0,282.52,282.61,280.62,280.68,9929.0
2023-01-10 11:10:00,280.5,280.92,280.3,280.48,8910.0,280.5,280.92,280.3,280.48,8910.0
2023-01-10 11:20:00,280.62,280.66,279.6,280.04,8740.0,280.62,280.66,279.6,280.04,8740.0
2023-01-10 11:30:00,280.02,280.16,279.47,279.47,7462.0,280.02,280.16,279.47,279.47,7462.0
2023-01-10 11:40:00,279.65,279.66,278.78,279.3,12713.0,279.65,279.66,278.78,279.3,12713.0
2023-01-10 11:50:00,279.23,279.7,279.18,279.28,6089.0,279.23,279.7,279.18,279.28,6089.0
2023-01-10 12:00:00,279.16,279.33,278.57,279.31,8063.0,279.16,279.33,278.57,279.31,8063.0
2023-01-10 12:10:00,279.4,279.78,279.39,279.66,6824.0,279.4,279.78,279.39,279.66,6824.0
2023-01-10 12:20:00,279.66,279.84,279.33,279.54,5067.0,279.66,279.84,279.33,279.54,5067.0
2023-01-10 12:30:00,279.45,280.5,279.45,280.47,6703.0,279.45,280.5,279.45,280.47,6703.0
2023-01-10 12:40:00,280.5,280.79,280.22,280.38,7081.0,280.5,280.79,280.22,280.38,7081.0
2023-01-10 12:50:00,280.41,280.41,280.01,280.17,4308.0,280.41,280.41,280.01,280.17,4308.0
2023-01-10 13:00:00,280.31,280.6,280.11,280.49,2933.0,280.31,280.6,280.11,280.49,2933.0
2023-01-10 13:10:00,280.65,280.65,279.74,280.03,6712.0,280.65,280.65,279.74,280.03,6712.0
2023-01-10 13:20:00,280.06,280.08,279.59,279.79,5479.0,280.06,280.08,279.59,279.79,5479.0
2023-01-10 13:30:00,279.72,280.06,279.6,279.91,7408.0,279.72,280.06,279.6,279.91,7408.0
2023-01-10 13:40:00,279.89,280.06,279.75,279.99,5117.0,279.89,280.06,279.75,279.99,5117.0
2023-01-10 13:50:00,280.01,280.12,279.46,279.82,9428.0,280.01,280.12,279.46,279.82,9428.0
2023-01-10 14:00:00,279.81,280.6,279.81,280.5,7339.0,279.81,280.6,279.81,280.5,7339.0
2023-01-10 14:10:00,280.71,281.18,280.52,280.87,14683.0,280.71,281.18,280.52,280.87,14683.0
2023-01-10 14:20:00,280.98,280.98,280.04,280.39,27313.0,280.98,280.98,280.04,280.39,27313.0
2023-01-10 14:30:00,280.3,280.71,280.04,280.16,6998.0,280.3,280.71,280.04,280.16,6998.0
2023-01-10 14:40:00,280.21,280.48,279.82,279.91,17299.0,280.21,280.48,279.82,279.91,17299.0
2023-01-10 14:50:00,280.1,280.45,279.77,280.44,5857.0,280.1,280.45,279.77,280.44,5857.0
2023-01-10 15:00:00,280.34,280.34,279.69,280.12,6521.0,280.34,280.34,279.69,280.12,6521.0
2023-01-10 15:10:00,279.96,280.45,279.64,279.73,11063.0,279.96,280.45,279.64,279.73,11063.0
2023-01-10 15:20:00,279.82,279.92,279.21,279.79,13892.0,279.82,279.92,279.21,279.79,13892.0
2023-01-10 15:30:00,279.83,280.17,279.59,279.78,17647.0,279.83,280.17,279.59,279.78,17647.0
2023-01-10 15:40:00,279.82,280.0,279.26,280.0,21115.0,279.82,280.0,279.26,280.0,21115.0
2023-01-10 15:50:00,280.02,281.46,280.0,281.46,79106.0,280.02,281.46,280.0,281.46,79106.0
2023-01-11 09:30:00,281.85,283.48,281.24,281.83,37151.0,281.85,283.48,281.24,281.83,37151.0
2023-01-11 09:40:00,281.88,283.77,281.81,282.78,31581.0,281.88,283.77,281.81,282.78,31581.0
2023-01-11 09:50:00,282.82,282.84,281.44,282.13,10107.0,282.82,282.84,281.44,282.13,10107.0
2023-01-11 10:00:00,282.12,283.47,282.02,283.4,12472.0,282.12,283.47,282.02,283.4,12472.0
2023-01-11 10:10:00,283.46,283.76,282.43,283.16,16960.0,283.46,283.76,282.43,283.16,16960.0
2023-01-11 10:20:00,282.81,284.81,282.79,283.98,41793.0,282.81,284.81,282.79,283.98,41793.0
2023-01-11 10:30:00,284.07,284.41,283.48,284.01,12568.0,284.07,284.41,283.48,284.01,12568.0
2023-01-11 10:40:00,283.85,283.97,283.18,283.73,11678.0,283.85,283.97,283.18,283.73,11678.0
2023-01-11 10:50:00,284.13,284.14,282.69,282.7,15476.0,284.13,284.14,282.69,282.7,15476.0
2023-01-11 11:00:00,282.81,282.99,282.28,282.6,30386.0,282.81,282.99,282.28,282.6,30386.0
2023-01-11 11:10:00,282.5,283.66,282.38,283.41,19872.0,282.5,283.66,282.38,283.41,19872.0
2023-01-11 11:20:00,283.36,284.15,283.36,284.01,22528.0,283.36,284.15,283.36,284.01,22528.0
2023-01-11 11:30:00,284.03,284.25,282.97,283.08,8707.0,284.03,284.25,282.97,283.08,8707.0
2023-01-11 11:40:00,283.12,283.37,282.8,282.93,4902.0,283.12,283.37,282.8,282.93,4902.0
2023-01-11 11:50:00,282.93,283.56,282.51,283.36,7515.0,282.93,283.56,282.51,283.36,7515.0
2023-01-11 12:00:00,283.5,283.83,283.13,283.43,4468.0,283.5,283.83,283.13,283.43,4468.0
2023-01-11 12:10:00,283.6,284.65,283.6,284.57,14276.0,283.6,284.65,283.6,284.57,14276.0
2023-01-11 12:20:00,284.4,284.65,284.12,284.12,7533.0,284.4,284.65,284.12,284.12,7533.0
2023-01-11 12:30:00,284.06,284.1,283.78,283.95,6322.0,284.06,284.1,283.78,283.95,6322.0
2023-01-11 12:40:00,283.92,284.21,283.6,283.65,9699.0,283.92,284.21,283.6,283.65,9699.0
2023-01-11 12:50:00,283.63,283.71,283.12,283.24,7200.0,283.63,283.71,283.12,283.24,7200.0
2023-01-11 13:00:00,283.32,283.63,283.19,283.31,7604.0,283.32,283.63,283.19,283.31,7604.0
2023-01-11 13:10:00,283.48,283.75,283.17,283.33,8949.0,283.48,283.75,283.17,283.33,8949.0
2023-01-11 13:20:00,283.36,283.57,283.22,283.52,3917.0,283.36,283.57,283.22,283.52,3917.0
2023-01-11 13:30:00,283.5,283.6,283.16,283.27,5610.0,283.5,283.6,283.16,283.27,5610.0
2023-01-11 13:40:00,283.31,283.41,282.64,282.79,5571.0,283.31,283.41,282.64,282.79,5571.0
2023-01-11 13:50:00,282.85,283.58,282.84,283.57,14166.0,282.85,283.58,282.84,283.57,14166.0
2023-01-11 14:00:00,283.68,284.09,283.66,283.95,9814.0,283.68,284.09,283.66,283.95,9814.0
2023-01-11 14:10:00,284.04,284.45,283.96,284.35,8135.0,284.04,284.45,283.96,284.35,8135.0
2023-01-11 14:20:00,284.29,284.66,283.95,283.97,12047.0,284.29,284.66,283.95,283.97,12047.0
2023-01-11 14:30:00,283.85,284.37,283.75,284.24,5830.0,283.85,284.37,283.75,284.24,5830.0
2023-01-11 14:40:00,284.04,284.49,284.01,284.17,6375.0,284.04,284.49,284.01,284.17,6375.0
2023-01-11 14:50:00,284.03,284.03,283.5,283.85,10573.0,284.03,284.03,283.5,283.85,10573.0
2023-01-11 15:00:00,283.85,284.39,283.56,283.57,9250.0,283.85,284.39,283.56,283.57,9250.0
2023-01-11 15:10:00,283.6,284.61,283.59,284.33,10077.0,283.6,284.61,283.59,284.33,10077.0
2023-01-11 15:20:00,284.17,284.29,283.14,283.26,12323.0,284.17,284.29,283.14,283.26,12323.0
2023-01-11 15:30:00,283.26,283.51,283.05,283.13,14281.0,283.26,283.51,283.05,283.13,14281.0
2023-01-11 15:40:00,283.09,283.64,283.04,283.25,23500.0,283.09,283.64,283.04,283.25,23500.0
2023-01-11 15:50:00,283.31,285.33,283.25,284.99,148013.0,283.31,285.33,283.25,284.99,148013.0
2023-01-12 09:30:00,283.95,284.03,281.21,282.46,15389.0,283.95,284.03,281.21,282.46,15389.0
2023-01-12 09:40:00,282.41,282.84,281.29,281.42,7288.0,282.41,282.84,281.29,281.42,7288.0
2023-01-12 09:50:00,281.22,281.86,280.84,281.43,7038.0,281.22,281.86,280.84,281.43,7038.0
2023-01-12 10:00:00,281.26,281.5,280.42,280.42,13258.0,281.26,281.5,280.42,280.42,13258.0
2023-01-12 10:10:00,280.72,281.82,280.63,281.58,7711.0,280.72,281.82,280.63,281.58,7711.0
2023-01-12 10:20:00,281.51,281.6,280.72,281.11,14245.0,281.51,281.6,280.72,281.11,14245.0
2023-01-12 10:30:00,281.06,281.8,280.57,281.66,8940.0,281.06,281.8,280.57,281.66,8940.0
2023-01-12 10:40:00,281.78,281.78,280.08,280.66,8303.0,281.78,281.78,280.08,280.66,8303.0
2023-01-12 10:50:00,280.64,281.38,280.22,280.22,10533.0,280.64,281.38,280.22,280.22,10533.0
2023-01-12 11:00:00,280.33,281.21,280.06,280.88,28981.0,280.33,281.21,280.06,280.88,28981.0
2023-01-12 11:10:00,280.74,281.64,280.64,281.54,4764.0,280.74,281.64,280.64,281.54,4764.0
2023-01-12 11:20:00,281.58,282.27,281.33,282.0,22900.0,281.58,282.27,281.33,282.0,22900.0
2023-01-12 11:30:00,281.88,283.03,281.76,283.0,18411.0,281.88,283.03,281.76,283.0,18411.0
2023-01-12 11:40:00,282.94,283.5,282.24,282.55,20828.0,282.94,283.5,282.24,282.55,20828.0
2023-01-12 11:50:00,282.42,283.28,282.01,283.28,16103.0,282.42,283.28,282.01,283.28,16103.0
2023-01-12 12:00:00,283.14,283.5,283.01,283.37,14953.0,283.14,283.5,283.01,283.37,14953.0
2023-01-12 12:10:00,283.47,283.59,283.35,283.59,3391.0,283.47,283.59,283.35,283.59,3391.0
2023-01-12 12:20:00,283.66,284.49,283.66,284.17,50198.0,283.66,284.49,283.66,284.17,50198.0
2023-01-12 12:30:00,284.04,284.62,284.04,284.27,2827.0,284.04,284.62,284.04,284.27,2827.0
2023-01-12 12:40:00,284.25,284.53,283.92,284.33,8554.0,284.25,284.53,283.92,284.33,8554.0
2023-01-12 12:50:00,284.5,284.67,284.21,284.22,4939.0,284.5,284.67,284.21,284.22,4939.0
2023-01-12 13:00:00,284.37,284.64,284.08,284.56,4049.0,284.37,284.64,284.08,284.56,4049.0
2023-01-12 13:10:00,284.53,284.53,284.05,284.48,4300.0,284.53,284.53,284.05,284.48,4300.0
2023-01-12 13:20:00,284.44,284.59,283.16,283.55,8612.0,284.44,284.59,283.16,283.55,8612.0
2023-01-12 13:30:00,283.5,283.97,282.8,283.9,10928.0,283.5,283.97,282.8,283.9,10928.0
2023-01-12 13:40:00,283.9,284.66,283.9,284.66,4209.0,283.9,284.66,283.9,284.66,4209.0
2023-01-12 13:50:00,284.67,285.09,284.65,284.95,12206.0,284.67,285.09,284.65,284.95,12206.0
2023-01-12 14:00:00,284.91,285.08,284.63,284.73,6474.0,284.91,285.08,284.63,284.73,6474.0
2023-01-12 14:10:00,284.78,285.16,284.73,285.14,20000.0,284.78,285.16,284.73,285.14,20000.0
2023-01-12 14:20:00,285.12,285.56,284.98,285.42,6429.0,285.12,285.56,284.98,285.42,6429.0
2023-01-12 14:30:00,285.34,285.59,284.69,285.31,34357.0,285.34,285.59,284.69,285.31,34357.0
2023-01-12 14:40:00,285.36,285.57,285.11,285.5,18045.0,285.36,285.57,285.11,285.5,18045.0
2023-01-12 14:50:00,285.44,285.74,285.19,285.62,35671.0,285.44,285.74,285.19,285.62,35671.0
2023-01-12 15:00:00,285.63,286.03,285.46,285.57,11647.0,285.63,286.03,285.46,285.57,11647.0
2023-01-12 15:10:00,285.56,285.98,285.26,285.6,15889.0,285.56,285.98,285.26,285.6,15889.0
2023-01-12 15:20:00,285.67,286.26,285.49,285.83,16558.0,285.67,286.26,285.49,285.83,16558.0
2023-01-12 15:30:00,285.83,286.28,285.61,285.88,20511.0,285.83,286.28,285.61,285.88,20511.0
2023-01-12 15:40:00,285.88,286.29,285.82,286.15,23856.0,285.88,286.29,285.82,286.15,23856.0
2023-01-12 15:50:00,286.15,288.21,286.15,288.08,115489.0,286.15,288.21,286.15,288.08,115489.0
2023-01-13 09:30:00,286.99,289.51,286.77,287.94,18966.0,286.99,289.51,286.77,287.94,18966.0
2023-01-13 09:40:00,288.04,288.77,287.17,288.5,14994.0,288.04,288.77,287.17,288.5,14994.0
2023-01-13 09:50:00,288.48,288.9,288.42,288.69,16832.0,288.48,288.9,288.42,288.69,16832.0
2023-01-13 10:00:00,288.54,289.43,287.78,288.24,20013.0,288.54,289.43,287.78,288.24,20013.0
2023-01-13 10:10:00,288.43,288.43,285.91,286.73,19153.0,288.43,288.43,285.91,286.73,19153.0
2023-01-13 10:20:00,286.95,287.21,286.13,286.65,8127.0,286.95,287.21,286.13,286.65,8127.0
2023-01-13 10:30:00,286.87,287.34,286.35,286.35,6948.0,286.87,287.34,286.35,286.35,6948.0
2023-01-13 10:40:00,286.79,286.99,286.27,286.75,8611.0,286.79,286.99,286.27,286.75,8611.0
2023-01-13 10:50:00,286.85,287.18,286.58,287.06,10642.0,286.85,287.18,286.58,287.06,10642.0
2023-01-13 11:00:00,287.0,287.85,286.89,287.09,8050.0,287.0,287.85,286.89,287.09,8050.0
2023-01-13 11:10:00,287.26,287.32,286.8,286.94,6290.0,287.26,287.32,286.8,286.94,6290.0
2023-01-13 11:20:00,287.04,287.66,286.32,286.55,12997.0,287.04,287.66,286.32,286.55,12997.0
2023-01-13 11:30:00,286.3,286.32,285.33,285.38,5378.0,286.3,286.32,285.33,285.38,5378.0
2023-01-13 11:40:00,285.36,285.83,285.15,285.65,8137.0,285.36,285.83,285.15,285.65,8137.0
2023-01-13 11:50:00,285.71,286.12,285.63,286.03,7184.0,285.71,286.12,285.63,286.03,7184.0
2023-01-13 12:00:00,286.01,286.79,285.98,286.14,4111.0,286.01,286.79,285.98,286.14,4111.0
2023-01-13 12:10:00,286.25,287.0,285.97,286.79,6031.0,286.25,287.0,285.97,286.79,6031.0
2023-01-13 12:20:00,286.99,287.0,286.69,286.98,6410.0,286.99,287.0,286.69,286.98,6410.0
2023-01-13 12:30:00,287.01,287.16,286.48,286.91,6246.0,287.01,287.16,286.48,286.91,6246.0
2023-01-13 12:40:00,286.91,286.91,286.38,286.44,9449.0,286.91,286.91,286.38,286.44,9449.0
2023-01-13 12:50:00,286.61,287.23,286.37,286.81,6855.0,286.61,287.23,286.37,286.81,6855.0
2023-01-13 13:00:00,287.0,287.0,286.36,286.66,8615.0,287.0,287.0,286.36,286.66,8615.0
2023-01-13 13:10:00,286.73,286.77,286.32,286.45,13700.0,286.73,286.77,286.32,286.45,13700.0
2023-01-13 13:20:00,286.46,286.86,286.1,286.86,12813.0,286.46,286.86,286.1,286.86,12813.0
2023-01-13 13:30:00,286.7,287.68,286.7,287.68,5957.0,286.7,287.68,286.7,287.68,5957.0
2023-01-13 13:40:00,287.8,288.32,287.69,288.23,9045.0,287.8,288.32,287.69,288.23,9045.0
2023-01-13 13:50:00,287.89,288.07,287.68,287.86,6103.0,287.89,288.07,287.68,287.86,6103.0
2023-01-13 14:00:00,287.99,288.19,287.26,287.44,8779.0,287.99,288.19,287.26,287.44,8779.0
2023-01-13 14:10:00,287.59,287.63,287.09,287.09,5838.0,287.59,287.63,287.09,287.09,5838.0
2023-01-13 14:20:00,286.95,287.28,286.66,286.66,15719.0,286.95,287.28,286.66,286.66,15719.0
2023-01-13 14:30:00,286.49,286.49,286.07,286.14,4309.0,286.49,286.49,286.07,286.14,4309.0
2023-01-13 14:40:00,286.14,286.6,285.7,286.6,15358.0,286.14,286.6,285.7,286.6,15358.0
2023-01-13 14:50:00,286.62,287.02,286.54,286.69,6029.0,286.62,287.02,286.54,286.69,6029.0
2023-01-13 15:00:00,286.79,286.88,286.4,286.49,19500.0,286.79,286.88,286.4,286.49,19500.0
2023-01-13 15:10:00,286.5,287.19,286.45,287.19,5056.0,286.5,287.19,286.45,287.19,5056.0
2023-01-13 15:20:00,287.16,287.26,287.01,287.26,5904.0,287.16,287.26,287.01,287.26,5904.0
2023-01-13 15:30:00,287.33,287.82,287.28,287.75,7634.0,287.33,287.82,287.28,287.75,7634.0
2023-01-13 15:40:00,287.75,287.83,287.01,287.55,13598.0,287.75,287.83,287.01,287.55,13598.0
2023-01-13 15:50:00,287.79,288.33,287.43,287.9,73684.0,287.79,288.33,287.43,287.9,73684.0
2023-01-17 09:30:00,287.64,288.55,286.33,288.21,27283.0,287.64,288.55,286.33,288.21,27283.0
2023-01-17 09:40:00,287.88,288.6,287.38,287.57,10555.0,287.88,288.6,287.38,287.57,10555.0
2023-01-17 09:50:00,287.82,288.22,287.28,288.22,16235.0,287.82,288.22,287.28,288.22,16235.0
2023-01-17 10:00:00,288.16,289.1,287.87,288.53,12336.0,288.16,289.1,287.87,288.53,12336.0
2023-01-17 10:10:00,288.54,289.15,288.5,288.88,10412.0,288.54,289.15,288.5,288.88,10412.0
2023-01-17 10:20:00,288.88,289.06,287.73,288.04,15809.0,288.88,289.06,287.73,288.04,15809.0
2023-01-17 10:30:00,288.12,288.9,287.56,288.81,16846.0,288.12,288.9,287.56,288.81,16846.0
2023-01-17 10:40:00,288.81,289.62,288.59,289.28,14594.0,288.81,289.62,288.59,289.28,14594.0
2023-01-17 10:50:00,289.16,289.29,288.28,288.31,7059.0,289.16,289.29,288.28,288.31,7059.0
2023-01-17 11:00:00,288.42,288.77,287.87,287.87,7131.0,288.42,288.77,287.87,287.87,7131.0
2023-01-17 11:10:00,287.97,288.04,287.29,287.47,7798.0,287.97,288.04,287.29,287.47,7798.0
2023-01-17 11:20:00,287.57,288.41,287.5,288.21,6408.0,287.57,288.41,287.5,288.21,6408.0
2023-01-17 11:30:00,288.38,288.81,288.33,288.81,5723.0,288.38,288.81,288.33,288.81,5723.0
2023-01-17 11:40:00,288.61,289.06,288.48,288.97,7143.0,288.61,289.06,288.48,288.97,7143.0
2023-01-17 11:50:00,289.08,289.34,289.02,289.26,10174.0,289.08,289.34,289.02,289.26,10174.0
2023-01-17 12:00:00,289.25,289.61,289.17,289.17,10426.0,289.25,289.61,289.17,289.17,10426.0
2023-01-17 12:10:00,289.17,289.44,288.94,289.07,5433.0,289.17,289.44,288.94,289.07,5433.0
2023-01-17 12:20:00,289.19,289.25,288.72,288.78,4807.0,289.19,289.25,288.72,288.78,4807.0
2023-01-17 12:30:00,288.71,289.65,288.71,289.45,8364.0,288.71,289.65,288.71,289.45,8364.0
2023-01-17 12:40:00,289.38,289.69,289.38,289.54,4663.0,289.38,289.69,289.38,289.54,4663.0
2023-01-17 12:50:00,289.53,289.61,289.09,289.45,4521.0,289.53,289.61,289.09,289.45,4521.0
2023-01-17 13:00:00,289.48,289.68,289.42,289.43,3630.0,289.48,289.68,289.42,289.43,3630.0
2023-01-17 13:10:00,289.42,289.65,289.24,289.4,7213.0,289.42,289.65,289.24,289.4,7213.0
2023-01-17 13:20:00,289.45,289.72,289.36,289.47,6214.0,289.45,289.72,289.36,289.47,6214.0
2023-01-17 13:30:00,289.38,289.64,289.37,289.51,3000.0,289.38,289.64,289.37,289.51,3000.0
2023-01-17 13:40:00,289.36,289.71,289.25,289.48,18891.0,289.36,289.71,289.25,289.48,18891.0
2023-01-17 13:50:00,289.54,290.0,289.53,289.91,6586.0,289.54,290.0,289.53,289.91,6586.0
2023-01-17 14:00:00,289.85,289.98,289.68,289.89,4425.0,289.85,289.98,289.68,289.89,4425.0
2023-01-17 14:10:00,289.8,289.86,288.98,289.1,7054.0,289.8,289.86,288.98,289.1,7054.0
2023-01-17 14:20:00,289.14,289.62,289.0,289.56,6897.0,289.14,289.62,289.0,289.56,6897.0
2023-01-17 14:30:00,289.5,290.13,289.5,290.09,6329.0,289.5,290.13,289.5,290.09,6329.0
2023-01-17 14:40:00,290.08,290.1,289.54,289.6,5632.0,290.08,290.1,289.54,289.6,5632.0
2023-01-17 14:50:00,289.66,289.83,289.43,289.65,8600.0,289.66,289.83,289.43,289.65,8600.0
2023-01-17 15:00:00,289.9,289.91,289.48,289.6,12362.0,289.9,289.91,289.48,289.6,12362.0
2023-01-17 15:10:00,289.33,289.87,288.67,289.85,28147.0,289.33,289.87,288.67,289.85,28147.0
2023-01-17 15:20:00,289.35,289.68,289.11,289.49,7775.0,289.35,289.68,289.11,289.49,7775.0
2023-01-17 15:30:00,289.42,289.42,288.94,289.03,10958.0,289.42,289.42,288.94,289.03,10958.0
2023-01-17 15:40:00,289.0,289.07,288.21,288.73,27824.0,289.0,289.07,288.21,288.73,27824.0
2023-01-17 15:50:00,288.7,289.7,288.2,289.7,107943.0,288.7,289.7,288.2,289.7,107943.0
2023-01-18 09:30:00,290.58,290.85,288.79,290.85,30238.0,290.58,290.85,288.79,290.85,30238.0
2023-01-18 09:40:00,291.0,291.75,290.49,291.63,10156.0,291.0,291.75,290.49,291.63,10156.0
2023-01-18 09:50:00,291.56,291.91,290.77,290.78,14466.0,291.56,291.91,290.77,290.78,14466.0
2023-01-18 10:00:00,291.05,291.05,290.27,290.27,24635.0,291.05,291.05,290.27,290.27,24635.0
2023-01-18 10:10:00,290.08,290.91,289.95,290.31,18179.0,290.08,290.91,289.95,290.31,18179.0
2023-01-18 10:20:00,290.35,290.47,289.26,289.3,42629.0,290.35,290.47,289.26,289.3,42629.0
2023-01-18 10:30:00,289.37,289.84,289.04,289.39,18707.0,289.37,289.84,289.04,289.39,18707.0
2023-01-18 10:40:00,289.3,289.44,288.24,288.34,16861.0,289.3,289.44,288.24,288.34,16861.0
2023-01-18 10:50:00,288.19,288.38,287.49,287.88,10855.0,288.19,288.38,287.49,287.88,10855.0
2023-01-18 11:00:00,287.76,287.83,286.8,287.12,8155.0,287.76,287.83,286.8,287.12,8155.0
2023-01-18 11:10:00,286.96,286.98,286.39,286.81,11856.0,286.96,286.98,286.39,286.81,11856.0
2023-01-18 11:20:00,286.72,286.83,285.61,285.61,21831.0,286.72,286.83,285.61,285.61,21831.0
2023-01-18 11:30:00,285.77,286.1,285.46,285.78,11755.0,285.77,286.1,285.46,285.78,11755.0
2023-01-18 11:40:00,285.71,285.9,284.85,285.09,6801.0,285.71,285.9,284.85,285.09,6801.0
2023-01-18 11:50:00,284.99,286.17,284.99,286.06,22147.0,284.99,286.17,284.99,286.06,22147.0
2023-01-18 12:00:00,286.07,286.19,285.5,286.11,18427.0,286.07,286.19,285.5,286.11,18427.0
2023-01-18 12:10:00,286.17,286.21,285.43,285.72,17212.0,286.17,286.21,285.43,285.72,17212.0
2023-01-18 12:20:00,285.65,286.14,285.56,285.94,24269.0,285.65,286.14,285.56,285.94,24269.0
2023-01-18 12:30:00,286.01,286.08,285.7,286.04,9661.0,286.01,286.08,285.7,286.04,9661.0
2023-01-18 12:40:00,286.01,286.15,285.77,285.93,6642.0,286.01,286.15,285.77,285.93,6642.0
2023-01-18 12:50:00,285.92,286.0,284.93,285.0,24936.0,285.92,286.0,284.93,285.0,24936.0
2023-01-18 13:00:00,285.03,285.15,284.85,284.96,7678.0,285.03,285.15,284.85,284.96,7678.0
2023-01-18 13:10:00,284.96,285.11,284.55,284.97,8775.0,284.96,285.11,284.55,284.97,8775.0
2023-01-18 13:20:00,285.15,285.33,285.02,285.31,4500.0,285.15,285.33,285.02,285.31,4500.0
2023-01-18 13:30:00,285.17,285.17,284.0,284.21,7854.0,285.17,285.17,284.0,284.21,7854.0
2023-01-18 13:40:00,284.22,284.56,284.0,284.4,4331.0,284.22,284.56,284.0,284.4,4331.0
2023-01-18 13:50:00,284.49,284.96,284.3,284.64,9027.0,284.49,284.96,284.3,284.64,9027.0
2023-01-18 14:00:00,284.63,284.64,283.8,284.16,7885.0,284.63,284.64,283.8,284.16,7885.0
2023-01-18 14:10:00,284.16,284.16,283.79,283.81,3000.0,284.16,284.16,283.79,283.81,3000.0
2023-01-18 14:20:00,283.8,284.27,283.8,284.03,12625.0,283.8,284.27,283.8,284.03,12625.0
2023-01-18 14:30:00,283.96,284.1,283.82,283.93,9359.0,283.96,284.1,283.82,283.93,9359.0
2023-01-18 14:40:00,283.82,284.32,283.63,284.18,7841.0,283.82,284.32,283.63,284.18,7841.0
2023-01-18 14:50:00,284.15,284.16,283.81,283.88,4021.0,284.15,284.16,283.81,283.88,4021.0
2023-01-18 15:00:00,283.88,284.22,283.64,283.99,9418.0,283.88,284.22,283.64,283.99,9418.0
2023-01-18 15:10:00,284.1,284.2,283.83,283.92,5919.0,284.1,284.2,283.83,283.92,5919.0
2023-01-18 15:20:00,283.85,283.93,283.55,283.66,8645.0,283.85,283.93,283.55,283.66,8645.0
2023-01-18 15:30:00,283.66,283.71,283.08,283.13,22125.0,283.66,283.71,283.08,283.13,22125.0
2023-01-18 15:40:00,283.11,283.11,282.65,282.75,16784.0,283.11,283.11,282.65,282.75,16784.0
2023-01-18 15:50:00,282.75,284.0,282.75,283.41,93173.0,282.75,284.0,282.75,283.41,93173.0
2023-01-19 09:30:00,281.4,284.37,281.4,283.94,18157.0,281.4,284.37,281.4,283.94,18157.0
2023-01-19 09:40:00,283.95,284.06,283.25,283.52,5841.0,283.95,284.06,283.25,283.52,5841.0
2023-01-19 09:50:00,283.53,283.91,282.78,282.79,7509.0,283.53,283.91,282.78,282.79,7509.0
2023-01-19 10:00:00,282.82,283.15,282.0,282.81,5397.0,282.82,283.15,282.0,282.81,5397.0
2023-01-19 10:10:00,282.61,282.61,281.55,282.39,11064.0,282.61,282.61,281.55,282.39,11064.0
2023-01-19 10:20:00,282.4,282.49,281.92,282.37,2589.0,282.4,282.49,281.92,282.37,2589.0
2023-01-19 10:30:00,282.3,282.47,281.65,282.24,6500.0,282.3,282.47,281.65,282.24,6500.0
2023-01-19 10:40:00,282.25,282.56,281.85,282.3,10983.0,282.25,282.56,281.85,282.3,10983.0
2023-01-19 10:50:00,282.31,282.62,282.15,282.62,4354.0,282.31,282.62,282.15,282.62,4354.0
2023-01-19 11:00:00,282.64,282.87,281.94,282.81,4770.0,282.64,282.87,281.94,282.81,4770.0
2023-01-19 11:10:00,283.03,283.24,282.72,282.97,4662.0,283.03,283.24,282.72,282.97,4662.0
2023-01-19 11:20:00,283.1,283.17,281.64,281.64,8661.0,283.1,283.17,281.64,281.64,8661.0
2023-01-19 11:30:00,281.65,282.18,281.64,282.03,7113.0,281.65,282.18,281.64,282.03,7113.0
2023-01-19 11:40:00,281.97,282.26,281.55,282.13,6787.0,281.97,282.26,281.55,282.13,6787.0
2023-01-19 11:50:00,282.23,282.33,281.95,282.23,3605.0,282.23,282.33,281.95,282.23,3605.0
2023-01-19 12:00:00,282.21,282.39,281.84,281.84,1000.0,282.21,282.39,281.84,281.84,1000.0
2023-01-19 12:10:00,282.2,282.2,281.75,282.19,2600.0,282.2,282.2,281.75,282.19,2600.0
2023-01-19 12:20:00,282.02,282.26,281.54,281.93,3485.0,282.02,282.26,281.54,281.93,3485.0
2023-01-19 12:30:00,281.74,281.74,281.37,281.43,3815.0,281.74,281.74,281.37,281.43,3815.0
2023-01-19 12:40:00,281.25,281.32,280.93,281.06,2839.0,281.25,281.32,280.93,281.06,2839.0
2023-01-19 12:50:00,281.08,282.02,280.81,281.37,7868.0,281.08,282.02,280.81,281.37,7868.0
2023-01-19 13:00:00,281.42,281.97,281.41,281.94,1753.0,281.42,281.97,281.41,281.94,1753.0
2023-01-19 13:10:00,281.86,281.86,281.54,281.81,1900.0,281.86,281.86,281.54,281.81,1900.0
2023-01-19 13:20:00,281.71,282.19,281.55,281.87,5055.0,281.71,282.19,281.55,281.87,5055.0
2023-01-19 13:30:00,282.04,282.5,281.62,282.5,3060.0,282.04,282.5,281.62,282.5,3060.0
2023-01-19 13:40:00,282.51,282.51,282.07,282.07,2506.0,282.51,282.51,282.07,282.07,2506.0
2023-01-19 13:50:00,282.16,282.24,281.95,282.0,1760.0,282.16,282.24,281.95,282.0,1760.0
2023-01-19 14:00:00,282.01,282.02,281.5,281.59,3379.0,282.01,282.02,281.5,281.59,3379.0
2023-01-19 14:10:00,281.61,281.98,281.56,281.72,3320.0,281.61,281.98,281.56,281.72,3320.0
2023-01-19 14:20:00,281.91,282.24,281.73,282.24,5200.0,281.91,282.24,281.73,282.24,5200.0
2023-01-19 14:30:00,281.98,282.43,281.98,282.31,2589.0,281.98,282.43,281.98,282.31,2589.0
2023-01-19 14:40:00,282.28,282.29,281.95,281.95,3221.0,282.28,282.29,281.95,281.95,3221.0
2023-01-19 14:50:00,281.93,282.22,281.86,282.06,3951.0,281.93,282.22,281.86,282.06,3951.0
2023-01-19 15:00:00,281.91,282.07,281.15,281.25,7298.0,281.91,282.07,281.15,281.25,7298.0
2023-01-19 15:10:00,281.2,281.61,281.17,281.61,2579.0,281.2,281.61,281.17,281.61,2579.0
2023-01-19 15:20:00,281.72,281.8,281.52,281.76,2811.0,281.72,281.8,281.52,281.76,2811.0
2023-01-19 15:30:00,281.75,281.76,281.0,281.07,7950.0,281.75,281.76,281.0,281.07,7950.0
2023-01-19 15:40:00,281.07,281.32,280.96,281.09,11335.0,281.07,281.32,280.96,281.09,11335.0
2023-01-19 15:50:00,281.0,281.1,280.18,280.21,50277.0,281.0,281.1,280.18,280.21,50277.0
2023-01-20 09:30:00,281.93,285.33,280.28,283.96,92945.0,281.93,285.33,280.28,283.96,92945.0
2023-01-20 09:40:00,284.11,285.25,283.8,284.51,27507.0,284.11,285.25,283.8,284.51,27507.0
2023-01-20 09:50:00,284.59,285.17,284.49,285.17,13708.0,284.59,285.17,284.49,285.17,13708.0
2023-01-20 10:00:00,285.01,285.34,284.12,284.3,10200.0,285.01,285.34,284.12,284.3,10200.0
2023-01-20 10:10:00,284.46,284.7,283.79,284.05,9705.0,284.46,284.7,283.79,284.05,9705.0
2023-01-20 10:20:00,284.14,284.49,283.8,284.18,7659.0,284.14,284.49,283.8,284.18,7659.0
2023-01-20 10:30:00,284.08,284.62,284.08,284.26,11813.0,284.08,284.62,284.08,284.26,11813.0
2023-01-20 10:40:00,284.33,284.33,283.66,283.85,7741.0,284.33,284.33,283.66,283.85,7741.0
2023-01-20 10:50:00,283.86,284.13,283.68,283.94,9074.0,283.86,284.13,283.68,283.94,9074.0
2023-01-20 11:00:00,284.0,284.58,283.87,284.41,7564.0,284.0,284.58,283.87,284.41,7564.0
2023-01-20 11:10:00,284.33,284.41,283.94,284.18,4972.0,284.33,284.41,283.94,284.18,4972.0
2023-01-20 11:20:00,284.14,284.72,283.94,284.72,7692.0,284.14,284.72,283.94,284.72,7692.0
2023-01-20 11:30:00,284.67,285.0,284.34,284.41,8068.0,284.67,285.0,284.34,284.41,8068.0
2023-01-20 11:40:00,284.42,284.48,283.95,284.25,4991.0,284.42,284.48,283.95,284.25,4991.0
2023-01-20 11:50:00,284.19,284.52,283.93,284.27,8616.0,284.19,284.52,283.93,284.27,8616.0
2023-01-20 12:00:00,284.25,284.3,283.9,283.91,13694.0,284.25,284.3,283.9,283.91,13694.0
2023-01-20 12:10:00,283.8,284.22,283.52,283.96,16905.0,283.8,284.22,283.52,283.96,16905.0
2023-01-20 12:20:00,283.94,283.95,283.65,283.65,3862.0,283.94,283.95,283.65,283.65,3862.0
2023-01-20 12:30:00,283.72,283.81,283.14,283.36,5888.0,283.72,283.81,283.14,283.36,5888.0
2023-01-20 12:40:00,283.28,283.47,283.28,283.46,3800.0,283.28,283.47,283.28,283.46,3800.0
2023-01-20 12:50:00,283.47,283.77,283.26,283.26,4567.0,283.47,283.77,283.26,283.26,4567.0
2023-01-20 13:00:00,283.33,283.58,283.18,283.34,4100.0,283.33,283.58,283.18,283.34,4100.0
2023-01-20 13:10:00,283.22,283.66,283.03,283.27,4732.0,283.22,283.66,283.03,283.27,4732.0
2023-01-20 13:20:00,283.3,283.48,283.17,283.4,3603.0,283.3,283.48,283.17,283.4,3603.0
2023-01-20 13:30:00,283.51,284.16,283.47,284.16,7992.0,283.51,284.16,283.47,284.16,7992.0
2023-01-20 13:40:00,284.21,284.4,284.14,284.38,4205.0,284.21,284.4,284.14,284.38,4205.0
2023-01-20 13:50:00,284.5,284.53,284.03,284.21,11144.0,284.5,284.53,284.03,284.21,11144.0
2023-01-20 14:00:00,284.28,284.34,284.12,284.34,3921.0,284.28,284.34,284.12,284.34,3921.0
2023-01-20 14:10:00,284.37,284.63,284.35,284.58,10078.0,284.37,284.63,284.35,284.58,10078.0
2023-01-20 14:20:00,284.54,284.75,284.49,284.66,4998.0,284.54,284.75,284.49,284.66,4998.0
2023-01-20 14:30:00,284.65,284.8,284.41,284.54,7700.0,284.65,284.8,284.41,284.54,7700.0
2023-01-20 14:40:00,284.56,284.67,284.45,284.46,1700.0,284.56,284.67,284.45,284.46,1700.0
2023-01-20 14:50:00,284.41,284.63,284.26,284.63,7951.0,284.41,284.63,284.26,284.63,7951.0
2023-01-20 15:00:00,284.64,284.92,284.56,284.82,11566.0,284.64,284.92,284.56,284.82,11566.0
2023-01-20 15:10:00,284.81,285.11,284.66,285.0,13263.0,284.81,285.11,284.66,285.0,13263.0
2023-01-20 15:20:00,285.09,285.54,284.85,285.47,18231.0,285.09,285.54,284.85,285.47,18231.0
2023-01-20 15:30:00,285.49,285.77,285.14,285.31,17180.0,285.49,285.77,285.14,285.31,17180.0
2023-01-20 15:40:00,285.34,285.59,285.23,285.59,20100.0,285.34,285.59,285.23,285.59,20100.0
2023-01-20 15:50:00,285.54,286.4,285.33,285.62,111292.0,285.54,286.4,285.33,285.62,111292.0
2023-01-23 09:30:00,285.97,287.95,285.51,287.49,31459.0,285.97,287.95,285.51,287.49,31459.0
2023-01-23 09:40:00,287.49,288.0,286.58,287.33,20839.0,287.49,288.0,286.58,287.33,20839.0
2023-01-23 09:50:00,287.38,288.47,287.34,287.88,12467.0,287.38,288.47,287.34,287.88,12467.0
2023-01-23 10:00:00,287.88,287.88,286.56,287.15,22439.0,287.88,287.88,286.56,287.15,22439.0
2023-01-23 10:10:00,286.95,288.66,286.95,288.39,21538.0,286.95,288.66,286.95,288.39,21538.0
2023-01-23 10:20:00,288.19,288.99,288.01,288.6,8739.0,288.19,288.99,288.01,288.6,8739.0
2023-01-23 10:30:00,288.69,288.85,288.0,288.14,12149.0,288.69,288.85,288.0,288.14,12149.0
2023-01-23 10:40:00,287.83,288.13,287.34,287.96,15866.0,287.83,288.13,287.34,287.96,15866.0
2023-01-23 10:50:00,288.01,288.08,287.44,287.9,15099.0,288.01,288.08,287.44,287.9,15099.0
2023-01-23 11:00:00,288.04,289.1,287.66,288.84,23893.0,288.04,289.1,287.66,288.84,23893.0
2023-01-23 11:10:00,288.89,289.94,288.73,289.87,26051.0,288.89,289.94,288.73,289.87,26051.0
2023-01-23 11:20:00,289.98,290.16,289.18,289.2,17017.0,289.98,290.16,289.18,289.2,17017.0
2023-01-23 11:30:00,289.2,289.5,288.79,289.14,17071.0,289.2,289.5,288.79,289.14,17071.0
2023-01-23 11:40:00,289.07,289.22,288.57,289.2,22634.0,289.07,289.22,288.57,289.2,22634.0
2023-01-23 11:50:00,289.08,289.39,288.92,289.27,14256.0,289.08,289.39,288.92,289.27,14256.0
2023-01-23 12:00:00,289.18,289.46,288.55,288.63,24306.0,289.18,289.46,288.55,288.63,24306.0
2023-01-23 12:10:00,288.86,289.13,288.53,289.07,15607.0,288.86,289.13,288.53,289.07,15607.0
2023-01-23 12:20:00,289.08,290.02,288.97,289.95,11769.0,289.08,290.02,288.97,289.95,11769.0
2023-01-23 12:30:00,290.11,290.26,289.58,289.65,25313.0,290.11,290.26,289.58,289.65,25313.0
2023-01-23 12:40:00,289.58,289.93,289.49,289.5,6069.0,289.58,289.93,289.49,289.5,6069.0
2023-01-23 12:50:00,289.49,290.16,289.4,289.4,10603.0,289.49,290.16,289.4,289.4,10603.0
2023-01-23 13:00:00,289.63,290.15,289.63,289.97,6952.0,289.63,290.15,289.63,289.97,6952.0
2023-01-23 13:10:00,290.01,290.07,289.62,289.78,9078.0,290.01,290.07,289.62,289.78,9078.0
2023-01-23 13:20:00,289.9,290.59,289.81,290.04,4500.0,289.9,290.59,289.81,290.04,4500.0
2023-01-23 13:30:00,290.08,290.3,289.83,290.09,5402.0,290.08,290.3,289.83,290.09,5402.0
2023-01-23 13:40:00,290.09,290.63,289.96,290.6,17059.0,290.09,290.63,289.96,290.6,17059.0
2023-01-23 13:50:00,290.44,290.58,289.86,290.42,7175.0,290.44,290.58,289.86,290.42,7175.0
2023-01-23 14:00:00,290.38,290.38,289.89,290.21,6368.0,290.38,290.38,289.89,290.21,6368.0
2023-01-23 14:10:00,290.35,290.55,289.98,290.43,14451.0,290.35,290.55,289.98,290.43,14451.0
2023-01-23 14:20:00,290.39,290.56,290.04,290.04,8591.0,290.39,290.56,290.04,290.04,8591.0
2023-01-23 14:30:00,290.05,290.43,289.63,289.92,16056.0,290.05,290.43,289.63,289.92,16056.0
2023-01-23 14:40:00,289.92,290.18,289.08,289.59,21455.0,289.92,290.18,289.08,289.59,21455.0
2023-01-23 14:50:00,289.48,289.83,289.17,289.76,22868.0,289.48,289.83,289.17,289.76,22868.0
2023-01-23 15:00:00,289.76,290.08,289.58,289.83,14890.0,289.76,290.08,289.58,289.83,14890.0
2023-01-23 15:10:00,289.84,291.0,289.83,290.53,25538.0,289.84,291.0,289.83,290.53,25538.0
2023-01-23 15:20:00,290.59,290.71,290.21,290.52,14022.0,290.59,290.71,290.21,290.52,14022.0
2023-01-23 15:30:00,290.34,291.18,290.2,291.11,24727.0,290.34,291.18,290.2,291.11,24727.0
2023-01-23 15:40:00,291.02,291.27,290.56,291.25,22760.0,291.02,291.27,290.56,291.25,22760.0
2023-01-23 15:50:00,291.27,292.32,291.26,292.02,149296.0,291.27,292.32,291.26,292.02,149296.0
2023-01-24 09:30:00,291.4,292.56,290.48,291.1,24427.0,291.4,292.56,290.48,291.1,24427.0
2023-01-24 09:40:00,291.07,291.94,291.02,291.85,17615.0,291.07,291.94,291.02,291.85,17615.0
2023-01-24 09:50:00,291.5,293.17,291.43,292.8,8653.0,291.5,293.17,291.43,292.8,8653.0
2023-01-24 10:00:00,292.54,292.54,291.05,291.57,8518.0,292.54,292.54,291.05,291.57,8518.0
2023-01-24 10:10:00,291.58,292.24,291.23,291.97,10769.0,291.58,292.24,291.23,291.97,10769.0
2023-01-24 10:20:00,292.12,293.34,292.12,293.09,8841.0,292.12,293.34,292.12,293.09,8841.0
2023-01-24 10:30:00,292.89,292.89,291.95,292.34,8266.0,292.89,292.89,291.95,292.34,8266.0
2023-01-24 10:40:00,292.13,292.64,292.09,292.47,9887.0,292.13,292.64,292.09,292.47,9887.0
2023-01-24 10:50:00,292.31,293.19,292.27,292.98,9639.0,292.31,293.19,292.27,292.98,9639.0
2023-01-24 11:00:00,293.03,293.26,292.35,292.44,14527.0,293.03,293.26,292.35,292.44,14527.0
2023-01-24 11:10:00,292.44,292.45,291.62,291.78,9028.0,292.44,292.45,291.62,291.78,9028.0
2023-01-24 11:20:00,291.9,292.05,290.59,291.09,10405.0,291.9,292.05,290.59,291.09,10405.0
2023-01-24 11:30:00,291.14,291.14,290.02,290.56,15172.0,291.14,291.14,290.02,290.56,15172.0
2023-01-24 11:40:00,290.43,290.56,289.33,290.38,15547.0,290.43,290.56,289.33,290.38,15547.0
2023-01-24 11:50:00,290.54,291.03,290.36,291.01,8916.0,290.54,291.03,290.36,291.01,8916.0
2023-01-24 12:00:00,290.94,291.84,290.94,291.64,4907.0,290.94,291.84,290.94,291.64,4907.0
2023-01-24 12:10:00,291.6,291.68,291.29,291.55,6817.0,291.6,291.68,291.29,291.55,6817.0
2023-01-24 12:20:00,291.49,291.6,291.21,291.39,5639.0,291.49,291.6,291.21,291.39,5639.0
2023-01-24 12:30:00,291.37,291.37,290.5,290.82,8557.0,291.37,291.37,290.5,290.82,8557.0
2023-01-24 12:40:00,290.71,290.85,290.47,290.85,9949.0,290.71,290.85,290.47,290.85,9949.0
2023-01-24 12:50:00,290.66,291.23,290.42,290.85,6703.0,290.66,291.23,290.42,290.85,6703.0
2023-01-24 13:00:00,291.06,291.56,290.88,291.36,6263.0,291.06,291.56,290.88,291.36,6263.0
2023-01-24 13:10:00,291.37,292.1,291.36,292.1,2400.0,291.37,292.1,291.36,292.1,2400.0
2023-01-24 13:20:00,292.07,292.34,291.74,291.81,8019.0,292.07,292.34,291.74,291.81,8019.0
2023-01-24 13:30:00,291.91,292.07,291.82,291.82,2266.0,291.91,292.07,291.82,291.82,2266.0
2023-01-24 13:40:00,291.77,292.03,291.57,291.96,3444.0,291.77,292.03,291.57,291.96,3444.0
2023-01-24 13:50:00,291.85,292.52,291.84,292.49,18251.0,291.85,292.52,291.84,292.49,18251.0
2023-01-24 14:00:00,292.49,292.5,291.65,291.92,8588.0,292.49,292.5,291.65,291.92,8588.0
2023-01-24 14:10:00,292.06,292.06,291.74,291.93,1928.0,292.06,292.06,291.74,291.93,1928.0
2023-01-24 14:20:00,291.89,292.5,291.89,292.36,3883.0,291.89,292.5,291.89,292.36,3883.0
2023-01-24 14:30:00,292.37,292.45,292.09,292.23,6108.0,292.37,292.45,292.09,292.23,6108.0
2023-01-24 14:40:00,292.24,292.39,291.86,292.14,16376.0,292.24,292.39,291.86,292.14,16376.0
2023-01-24 14:50:00,292.23,292.84,292.14,292.81,11962.0,292.23,292.84,292.14,292.81,11962.0
2023-01-24 15:00:00,292.76,292.86,291.79,291.83,7897.0,292.76,292.86,291.79,291.83,7897.0
2023-01-24 15:10:00,291.87,291.96,291.55,291.64,7598.0,291.87,291.96,291.55,291.64,7598.0
2023-01-24 15:20:00,291.61,291.89,291.42,291.5,7964.0,291.61,291.89,291.42,291.5,7964.0
2023-01-24 15:30:00,291.51,291.51,290.83,291.12,18485.0,291.51,291.51,290.83,291.12,18485.0
2023-01-24 15:40:00,291.09,291.96,290.69,291.88,25195.0,291.09,291.96,290.69,291.88,25195.0
2023-01-24 15:50:00,291.97,292.46,291.49,291.9,59922.0,291.97,292.46,291.49,291.9,59922.0
2023-01-25 09:30:00,291.44,291.88,289.84,290.73,11683.0,291.44,291.88,289.84,290.73,11683.0
2023-01-25 09:40:00,290.09,291.77,290.08,290.69,6024.0,290.09,291.77,290.08,290.69,6024.0
2023-01-25 09:50:00,290.6,291.05,289.86,290.45,4785.0,290.6,291.05,289.86,290.45,4785.0
2023-01-25 10:00:00,290.27,291.19,290.13,290.65,4811.0,290.27,291.19,290.13,290.65,4811.0
2023-01-25 10:10:00,291.01,291.21,290.62,291.13,2703.0,291.01,291.21,290.62,291.13,2703.0
2023-01-25 10:20:00,291.36,291.36,290.27,290.68,8270.0,291.36,291.36,290.27,290.68,8270.0
2023-01-25 10:30:00,290.25,290.84,289.99,290.13,3501.0,290.25,290.84,289.99,290.13,3501.0
2023-01-25 10:40:00,290.11,290.61,289.92,290.02,10425.0,290.11,290.61,289.92,290.02,10425.0
2023-01-25 10:50:00,289.87,290.61,289.63,290.06,10968.0,289.87,290.61,289.63,290.06,10968.0
2023-01-25 11:00:00,289.96,290.0,288.37,288.42,4488.0,289.96,290.0,288.37,288.42,4488.0
2023-01-25 11:10:00,288.46,289.21,288.46,289.19,4409.0,288.46,289.21,288.46,289.19,4409.0
2023-01-25 11:20:00,288.85,289.56,288.76,289.35,5559.0,288.85,289.56,288.76,289.35,5559.0
2023-01-25 11:30:00,289.29,289.47,288.85,289.23,5793.0,289.29,289.47,288.85,289.23,5793.0
2023-01-25 11:40:00,289.34,289.41,289.04,289.05,1758.0,289.34,289.41,289.04,289.05,1758.0
2023-01-25 11:50:00,289.27,289.91,289.23,289.33,6700.0,289.27,289.91,289.23,289.33,6700.0
2023-01-25 12:00:00,289.11,289.38,288.9,289.38,3962.0,289.11,289.38,288.9,289.38,3962.0
2023-01-25 12:10:00,289.18,289.21,289.0,289.07,4766.0,289.18,289.21,289.0,289.07,4766.0
2023-01-25 12:20:00,289.08,289.82,289.03,289.82,5374.0,289.08,289.82,289.03,289.82,5374.0
2023-01-25 12:30:00,289.93,290.66,289.93,290.59,4786.0,289.93,290.66,289.93,290.59,4786.0
2023-01-25 12:40:00,290.68,290.96,290.34,290.91,5124.0,290.68,290.96,290.34,290.91,5124.0
2023-01-25 12:50:00,290.96,291.74,290.96,291.5,7844.0,290.96,291.74,290.96,291.5,7844.0
2023-01-25 13:00:00,291.5,292.17,291.47,292.13,11566.0,291.5,292.17,291.47,292.13,11566.0
2023-01-25 13:10:00,291.97,292.18,291.38,291.62,5594.0,291.97,292.18,291.38,291.62,5594.0
2023-01-25 13:20:00,291.65,291.8,291.43,291.8,5158.0,291.65,291.8,291.43,291.8,5158.0
2023-01-25 13:30:00,291.67,291.8,291.04,291.28,4000.0,291.67,291.8,291.04,291.28,4000.0
2023-01-25 13:40:00,291.12,291.62,290.87,291.52,10210.0,291.12,291.62,290.87,291.52,10210.0
2023-01-25 13:50:00,291.38,291.56,291.0,291.03,4768.0,291.38,291.56,291.0,291.03,4768.0
2023-01-25 14:00:00,290.98,291.24,290.57,291.06,8210.0,290.98,291.24,290.57,291.06,8210.0
2023-01-25 14:10:00,291.05,291.56,290.94,291.33,5989.0,291.05,291.56,290.94,291.33,5989.0
2023-01-25 14:20:00,291.32,291.59,290.96,291.37,5097.0,291.32,291.59,290.96,291.37,5097.0
2023-01-25 14:30:00,291.44,291.44,291.02,291.27,3500.0,291.44,291.44,291.02,291.27,3500.0
2023-01-25 14:40:00,291.18,291.48,291.15,291.37,4411.0,291.18,291.48,291.15,291.37,4411.0
2023-01-25 14:50:00,291.29,291.89,291.26,291.73,5799.0,291.29,291.89,291.26,291.73,5799.0
2023-01-25 15:00:00,291.71,292.21,291.71,292.17,8436.0,291.71,292.21,291.71,292.17,8436.0
2023-01-25 15:10:00,292.0,292.49,291.88,292.49,8070.0,292.0,292.49,291.88,292.49,8070.0
2023-01-25 15:20:00,292.44,292.47,291.99,292.35,4326.0,292.44,292.47,291.99,292.35,4326.0
2023-01-25 15:30:00,292.29,292.79,292.07,292.45,10263.0,292.29,292.79,292.07,292.45,10263.0
2023-01-25 15:40:00,292.43,292.61,292.25,292.26,6944.0,292.43,292.61,292.25,292.26,6944.0
2023-01-25 15:50:00,292.24,292.59,291.86,292.4,51644.0,292.24,292.59,291.86,292.4,51644.0
2023-01-26 09:30:00,292.34,292.86,291.68,292.11,11965.0,292.34,292.86,291.68,292.11,11965.0
2023-01-26 09:40:00,292.35,292.35,290.56,291.13,6557.0,292.35,292.35,290.56,291.13,6557.0
2023-01-26 09:50:00,291.18,291.32,290.64,291.32,2462.0,291.18,291.32,290.64,291.32,2462.0
2023-01-26 10:00:00,291.42,291.42,290.31,290.54,3671.0,291.42,291.42,290.31,290.54,3671.0
2023-01-26 10:10:00,290.76,292.64,290.6,292.31,8227.0,290.76,292.64,290.6,292.31,8227.0
2023-01-26 10:20:00,292.39,293.01,292.0,292.13,6724.0,292.39,293.01,292.0,292.13,6724.0
2023-01-26 10:30:00,291.84,292.36,291.53,291.66,5861.0,291.84,292.36,291.53,291.66,5861.0
2023-01-26 10:40:00,291.13,291.57,291.12,291.12,2400.0,291.13,291.57,291.12,291.12,2400.0
2023-01-26 10:50:00,291.46,291.55,289.76,289.96,7203.0,291.46,291.55,289.76,289.96,7203.0
2023-01-26 11:00:00,290.14,290.57,290.06,290.25,2028.0,290.14,290.57,290.06,290.25,2028.0
2023-01-26 11:10:00,290.47,291.14,290.27,290.86,6369.0,290.47,291.14,290.27,290.86,6369.0
2023-01-26 11:20:00,290.98,290.98,290.01,290.25,5582.0,290.98,290.98,290.01,290.25,5582.0
2023-01-26 11:30:00,290.31,290.92,290.28,290.34,8489.0,290.31,290.92,290.28,290.34,8489.0
2023-01-26 11:40:00,290.18,290.73,290.18,290.73,1655.0,290.18,290.73,290.18,290.73,1655.0
2023-01-26 11:50:00,290.8,290.8,289.75,289.98,4003.0,290.8,290.8,289.75,289.98,4003.0
2023-01-26 12:00:00,290.17,290.31,289.67,290.31,1700.0,290.17,290.31,289.67,290.31,1700.0
2023-01-26 12:10:00,290.27,290.91,290.06,290.25,2271.0,290.27,290.91,290.06,290.25,2271.0
2023-01-26 12:20:00,290.36,290.44,290.36,290.44,400.0,290.36,290.44,290.36,290.44,400.0
2023-01-26 12:30:00,290.35,290.55,290.26,290.55,2354.0,290.35,290.55,290.26,290.55,2354.0
2023-01-26 12:40:00,290.66,290.81,289.89,289.89,4732.0,290.66,290.81,289.89,289.89,4732.0
2023-01-26 12:50:00,290.08,290.32,290.04,290.21,2115.0,290.08,290.32,290.04,290.21,2115.0
2023-01-26 13:00:00,290.34,290.76,290.34,290.65,4450.0,290.34,290.76,290.34,290.65,4450.0
2023-01-26 13:10:00,290.8,291.22,290.71,291.0,2768.0,290.8,291.22,290.71,291.0,2768.0
2023-01-26 13:20:00,290.99,291.12,290.92,291.11,1795.0,290.99,291.12,290.92,291.11,1795.0
2023-01-26 13:30:00,291.14,291.87,291.14,291.83,2101.0,291.14,291.87,291.14,291.83,2101.0
2023-01-26 13:40:00,291.83,292.16,291.83,291.98,4611.0,291.83,292.16,291.83,291.98,4611.0
2023-01-26 13:50:00,292.06,292.1,291.74,292.03,3305.0,292.06,292.1,291.74,292.03,3305.0
2023-01-26 14:00:00,292.01,292.01,291.22,291.81,3200.0,292.01,292.01,291.22,291.81,3200.0
2023-01-26 14:10:00,291.82,291.93,291.44,291.44,2723.0,291.82,291.93,291.44,291.44,2723.0
2023-01-26 14:20:00,291.33,291.33,290.64,290.67,4680.0,291.33,291.33,290.64,290.67,4680.0
2023-01-26 14:30:00,290.79,291.35,290.63,290.98,3609.0,290.79,291.35,290.63,290.98,3609.0
2023-01-26 14:40:00,291.09,291.44,291.06,291.25,2360.0,291.09,291.44,291.06,291.25,2360.0
2023-01-26 14:50:00,291.27,291.54,291.18,291.54,1946.0,291.27,291.54,291.18,291.54,1946.0
2023-01-26 15:00:00,291.45,291.54,291.31,291.36,4531.0,291.45,291.54,291.31,291.36,4531.0
2023-01-26 15:10:00,291.35,292.02,291.34,292.02,4220.0,291.35,292.02,291.34,292.02,4220.0
2023-01-26 15:20:00,291.9,292.4,291.75,291.97,7846.0,291.9,292.4,291.75,291.97,7846.0
2023-01-26 15:30:00,292.01,292.04,291.25,291.31,5984.0,292.01,292.04,291.25,291.31,5984.0
2023-01-26 15:40:00,291.36,291.54,291.12,291.31,10540.0,291.36,291.54,291.12,291.31,10540.0
2023-01-26 15:50:00,291.22,291.97,290.99,291.82,38242.0,291.22,291.97,290.99,291.82,38242.0
2023-01-27 09:30:00,292.36,295.9,292.03,292.42,64999.0,292.36,295.9,292.03,292.42,64999.0
2023-01-27 09:40:00,292.02,293.95,291.8,292.97,17145.0,292.02,293.95,291.8,292.97,17145.0
2023-01-27 09:50:00,293.07,293.44,291.92,292.01,7537.0,293.07,293.44,291.92,292.01,7537.0
2023-01-27 10:00:00,291.98,293.47,291.2,293.3,18218.0,291.98,293.47,291.2,293.3,18218.0
2023-01-27 10:10:00,293.64,294.26,293.52,294.0,11399.0,293.64,294.26,293.52,294.0,11399.0
2023-01-27 10:20:00,294.0,294.1,293.32,294.02,8624.0,294.0,294.1,293.32,294.02,8624.0
2023-01-27 10:30:00,294.03,294.03,293.2,293.51,3959.0,294.03,294.03,293.2,293.51,3959.0
2023-01-27 10:40:00,293.72,293.76,293.01,293.65,9087.0,293.72,293.76,293.01,293.65,9087.0
2023-01-27 10:50:00,293.36,293.83,293.33,293.69,8528.0,293.36,293.83,293.33,293.69,8528.0
2023-01-27 11:00:00,293.81,294.78,293.78,294.52,13303.0,293.81,294.78,293.78,294.52,13303.0
2023-01-27 11:10:00,294.51,294.54,293.7,294.09,22862.0,294.51,294.54,293.7,294.09,22862.0
2023-01-27 11:20:00,294.14,294.49,293.97,294.03,11597.0,294.14,294.49,293.97,294.03,11597.0
2023-01-27 11:30:00,294.17,294.41,293.71,293.75,9762.0,294.17,294.41,293.71,293.75,9762.0
2023-01-27 11:40:00,293.75,294.89,293.74,294.19,34702.0,293.75,294.89,293.74,294.19,34702.0
2023-01-27 11:50:00,294.19,294.19,293.6,293.7,3446.0,294.19,294.19,293.6,293.7,3446.0
2023-01-27 12:00:00,293.64,293.64,292.76,292.76,4716.0,293.64,293.64,292.76,292.76,4716.0
2023-01-27 12:10:00,292.78,293.2,292.7,293.15,2821.0,292.78,293.2,292.7,293.15,2821.0
2023-01-27 12:20:00,293.08,293.73,292.97,293.73,5084.0,293.08,293.73,292.97,293.73,5084.0
2023-01-27 12:30:00,293.45,293.93,293.44,293.64,3380.0,293.45,293.93,293.44,293.64,3380.0
2023-01-27 12:40:00,293.69,293.75,292.5,292.5,4020.0,293.69,293.75,292.5,292.5,4020.0
2023-01-27 12:50:00,292.5,292.51,292.19,292.36,3597.0,292.5,292.51,292.19,292.36,3597.0
2023-01-27 13:00:00,292.21,292.34,291.98,292.05,1891.0,292.21,292.34,291.98,292.05,1891.0
2023-01-27 13:10:00,291.91,293.15,291.91,293.07,28250.0,291.91,293.15,291.91,293.07,28250.0
2023-01-27 13:20:00,293.2,293.48,292.48,292.53,5960.0,293.2,293.48,292.48,292.53,5960.0
2023-01-27 13:30:00,292.47,292.53,292.02,292.21,4715.0,292.47,292.53,292.02,292.21,4715.0
2023-01-27 13:40:00,292.45,292.46,291.26,292.1,4325.0,292.45,292.46,291.26,292.1,4325.0
2023-01-27 13:50:00,292.05,292.05,291.6,291.91,3738.0,292.05,292.05,291.6,291.91,3738.0
2023-01-27 14:00:00,291.91,291.96,291.12,291.3,3178.0,291.91,291.96,291.12,291.3,3178.0
2023-01-27 14:10:00,291.47,291.75,291.36,291.58,2434.0,291.47,291.75,291.36,291.58,2434.0
2023-01-27 14:20:00,291.57,291.63,291.35,291.63,9604.0,291.57,291.63,291.35,291.63,9604.0
2023-01-27 14:30:00,291.64,292.03,291.52,291.52,3787.0,291.64,292.03,291.52,291.52,3787.0
2023-01-27 14:40:00,291.61,292.03,291.52,291.85,7371.0,291.61,292.03,291.52,291.85,7371.0
2023-01-27 14:50:00,291.76,291.89,291.58,291.66,6712.0,291.76,291.89,291.58,291.66,6712.0
2023-01-27 15:00:00,291.72,292.09,291.65,291.74,6349.0,291.72,292.09,291.65,291.74,6349.0
2023-01-27 15:10:00,291.77,291.77,290.84,291.25,14798.0,291.77,291.77,290.84,291.25,14798.0
2023-01-27 15:20:00,291.13,291.31,290.97,291.24,4292.0,291.13,291.31,290.97,291.24,4292.0
2023-01-27 15:30:00,291.33,291.33,290.93,291.05,18902.0,291.33,291.33,290.93,291.05,18902.0
2023-01-27 15:40:00,291.12,292.03,290.86,291.15,13168.0,291.12,292.03,290.86,291.15,13168.0
2023-01-27 15:50:00,291.05,291.05,289.94,290.0,41253.0,291.05,291.05,289.94,290.0,41253.0
2023-01-30 09:30:00,287.44,288.89,285.08,288.67,24799.0,287.44,288.89,285.08,288.67,24799.0
2023-01-30 09:40:00,287.8,288.09,287.17,288.09,1946.0,287.8,288.09,287.17,288.09,1946.0
2023-01-30 09:50:00,288.52,289.11,287.95,288.14,5257.0,288.52,289.11,287.95,288.14,5257.0
2023-01-30 10:00:00,288.5,289.12,288.46,288.84,4639.0,288.5,289.12,288.46,288.84,4639.0
2023-01-30 10:10:00,288.85,289.06,288.65,288.85,4206.0,288.85,289.06,288.65,288.85,4206.0
2023-01-30 10:20:00,288.8,289.08,288.2,288.57,8616.0,288.8,289.08,288.2,288.57,8616.0
2023-01-30 10:30:00,288.47,288.47,286.7,286.73,4982.0,288.47,288.47,286.7,286.73,4982.0
2023-01-30 10:40:00,286.88,287.51,286.43,287.51,9683.0,286.88,287.51,286.43,287.51,9683.0
2023-01-30 10:50:00,287.49,288.11,287.27,288.11,6175.0,287.49,288.11,287.27,288.11,6175.0
2023-01-30 11:00:00,288.19,289.02,288.19,288.92,13289.0,288.19,289.02,288.19,288.92,13289.0
2023-01-30 11:10:00,288.98,290.08,288.98,289.77,7994.0,288.98,290.08,288.98,289.77,7994.0
2023-01-30 11:20:00,289.69,289.95,288.96,289.28,5825.0,289.69,289.95,288.96,289.28,5825.0
2023-01-30 11:30:00,289.32,289.41,288.92,289.4,5735.0,289.32,289.41,288.92,289.4,5735.0
2023-01-30 11:40:00,289.32,289.56,289.03,289.26,3058.0,289.32,289.56,289.03,289.26,3058.0
2023-01-30 11:50:00,289.2,289.31,288.63,288.95,3765.0,289.2,289.31,288.63,288.95,3765.0
2023-01-30 12:00:00,288.87,289.02,288.76,288.96,902.0,288.87,289.02,288.76,288.96,902.0
2023-01-30 12:10:00,288.76,288.77,287.57,287.8,1545.0,288.76,288.77,287.57,287.8,1545.0
2023-01-30 12:20:00,287.82,287.83,287.38,287.48,5496.0,287.82,287.83,287.38,287.48,5496.0
2023-01-30 12:30:00,287.66,288.08,287.66,287.98,1646.0,287.66,288.08,287.66,287.98,1646.0
2023-01-30 12:40:00,287.97,287.97,287.39,287.54,2100.0,287.97,287.97,287.39,287.54,2100.0
2023-01-30 12:50:00,287.2,287.32,286.74,287.0,3108.0,287.2,287.32,286.74,287.0,3108.0
2023-01-30 13:00:00,286.85,286.92,286.46,286.81,1884.0,286.85,286.92,286.46,286.81,1884.0
2023-01-30 13:10:00,286.76,287.0,286.42,286.98,5548.0,286.76,287.0,286.42,286.98,5548.0
2023-01-30 13:20:00,286.99,287.07,286.87,287.06,3525.0,286.99,287.07,286.87,287.06,3525.0
2023-01-30 13:30:00,286.73,286.79,286.14,286.25,2621.0,286.73,286.79,286.14,286.25,2621.0
2023-01-30 13:40:00,286.18,286.49,286.09,286.39,2512.0,286.18,286.49,286.09,286.39,2512.0
2023-01-30 13:50:00,286.47,286.47,286.22,286.3,1809.0,286.47,286.47,286.22,286.3,1809.0
2023-01-30 14:00:00,286.25,286.34,286.11,286.15,2560.0,286.25,286.34,286.11,286.15,2560.0
2023-01-30 14:10:00,286.0,286.0,285.37,285.6,5065.0,286.0,286.0,285.37,285.6,5065.0
2023-01-30 14:20:00,285.61,285.61,285.08,285.23,1650.0,285.61,285.61,285.08,285.23,1650.0
2023-01-30 14:30:00,285.03,285.23,285.02,285.05,2852.0,285.03,285.23,285.02,285.05,2852.0
2023-01-30 14:40:00,285.09,285.09,284.71,284.74,5610.0,285.09,285.09,284.71,284.74,5610.0
2023-01-30 14:50:00,284.73,285.24,284.38,285.13,6301.0,284.73,285.24,284.38,285.13,6301.0
2023-01-30 15:00:00,285.15,285.75,284.87,284.95,10627.0,285.15,285.75,284.87,284.95,10627.0
2023-01-30 15:10:00,284.99,285.39,284.94,285.13,2554.0,284.99,285.39,284.94,285.13,2554.0
2023-01-30 15:20:00,285.33,286.1,285.29,285.8,13927.0,285.33,286.1,285.29,285.8,13927.0
2023-01-30 15:30:00,285.86,287.07,285.83,286.98,10854.0,285.86,287.07,285.83,286.98,10854.0
2023-01-30 15:40:00,286.91,287.06,285.85,286.17,9896.0,286.91,287.06,285.85,286.17,9896.0
2023-01-30 15:50:00,286.16,286.27,285.33,285.98,27554.0,286.16,286.27,285.33,285.98,27554.0
2023-01-31 09:30:00,286.56,289.93,286.56,287.88,23312.0,286.56,289.93,286.56,287.88,23312.0
2023-01-31 09:40:00,287.4,289.95,287.39,289.95,15272.0,287.4,289.95,287.39,289.95,15272.0
2023-01-31 09:50:00,289.68,289.87,288.48,288.67,10683.0,289.68,289.87,288.48,288.67,10683.0
2023-01-31 10:00:00,289.01,289.02,288.26,288.26,3953.0,289.01,289.02,288.26,288.26,3953.0
2023-01-31 10:10:00,288.06,289.97,288.0,289.81,11039.0,288.06,289.97,288.0,289.81,11039.0
2023-01-31 10:20:00,289.82,290.31,289.66,290.23,10004.0,289.82,290.31,289.66,290.23,10004.0
2023-01-31 10:30:00,290.31,290.31,289.58,289.77,4450.0,290.31,290.31,289.58,289.77,4450.0
2023-01-31 10:40:00,289.77,290.07,289.72,289.85,8653.0,289.77,290.07,289.72,289.85,8653.0
2023-01-31 10:50:00,290.01,290.02,288.86,288.86,4935.0,290.01,290.02,288.86,288.86,4935.0
2023-01-31 11:00:00,289.09,289.44,288.85,288.85,8008.0,289.09,289.44,288.85,288.85,8008.0
2023-01-31 11:10:00,288.88,288.88,288.11,288.19,6287.0,288.88,288.88,288.11,288.19,6287.0
2023-01-31 11:20:00,288.19,288.71,288.18,288.46,5027.0,288.19,288.71,288.18,288.46,5027.0
2023-01-31 11:30:00,288.46,289.32,288.46,289.09,15791.0,288.46,289.32,288.46,289.09,15791.0
2023-01-31 11:40:00,288.91,289.18,288.56,288.74,3421.0,288.91,289.18,288.56,288.74,3421.0
2023-01-31 11:50:00,288.75,289.2,288.4,289.15,5877.0,288.75,289.2,288.4,289.15,5877.0
2023-01-31 12:00:00,289.06,289.45,288.84,289.45,6671.0,289.06,289.45,288.84,289.45,6671.0
2023-01-31 12:10:00,289.65,290.05,289.24,289.97,8390.0,289.65,290.05,289.24,289.97,8390.0
2023-01-31 12:20:00,290.07,290.07,289.8,290.05,7887.0,290.07,290.07,289.8,290.05,7887.0
2023-01-31 12:30:00,290.02,290.18,289.87,289.97,6638.0,290.02,290.18,289.87,289.97,6638.0
2023-01-31 12:40:00,289.82,289.84,289.52,289.52,2900.0,289.82,289.84,289.52,289.52,2900.0
2023-01-31 12:50:00,289.46,289.5,289.1,289.49,8855.0,289.46,289.5,289.1,289.49,8855.0
2023-01-31 13:00:00,289.37,289.6,289.24,289.53,4556.0,289.37,289.6,289.24,289.53,4556.0
2023-01-31 13:10:00,289.53,289.95,289.41,289.59,6100.0,289.53,289.95,289.41,289.59,6100.0
2023-01-31 13:20:00,289.27,289.45,289.18,289.45,900.0,289.27,289.45,289.18,289.45,900.0
2023-01-31 13:30:00,289.61,289.85,289.54,289.55,1431.0,289.61,289.85,289.54,289.55,1431.0
2023-01-31 13:40:00,289.5,289.76,289.32,289.53,1148.0,289.5,289.76,289.32,289.53,1148.0
2023-01-31 13:50:00,289.65,289.8,289.48,289.8,1668.0,289.65,289.8,289.48,289.8,1668.0
2023-01-31 14:00:00,289.91,289.91,289.42,289.42,9267.0,289.91,289.91,289.42,289.42,9267.0
2023-01-31 14:10:00,289.37,289.49,288.96,288.96,2178.0,289.37,289.49,288.96,288.96,2178.0
2023-01-31 14:20:00,288.99,289.51,288.99,289.3,2314.0,288.99,289.51,288.99,289.3,2314.0
2023-01-31 14:30:00,289.26,289.41,289.16,289.16,1700.0,289.26,289.41,289.16,289.16,1700.0
2023-01-31 14:40:00,289.11,289.19,289.01,289.04,2366.0,289.11,289.19,289.01,289.04,2366.0
2023-01-31 14:50:00,289.04,289.43,289.04,289.32,1800.0,289.04,289.43,289.04,289.32,1800.0
2023-01-31 15:00:00,289.39,289.71,289.33,289.49,2800.0,289.39,289.71,289.33,289.49,2800.0
2023-01-31 15:10:00,289.35,289.6,289.0,289.0,3271.0,289.35,289.6,289.0,289.0,3271.0
2023-01-31 15:20:00,289.17,289.34,288.99,289.09,2800.0,289.17,289.34,288.99,289.09,2800.0
2023-01-31 15:30:00,289.26,289.56,289.03,289.03,5999.0,289.26,289.56,289.03,289.03,5999.0
2023-01-31 15:40:00,289.07,289.69,289.07,289.29,10550.0,289.07,289.69,289.07,289.29,10550.0
2023-01-31 15:50:00,289.37,290.97,289.37,290.74,80485.0,289.37,290.97,289.37,290.74,80485.0
2023-02-01 09:30:00,289.78,291.8,289.29,291.49,26788.0,289.78,291.8,289.29,291.49,26788.0
2023-02-01 09:40:00,291.47,292.17,291.2,291.69,8551.0,291.47,292.17,291.2,291.69,8551.0
2023-02-01 09:50:00,291.69,292.17,291.16,291.69,27443.0,291.69,292.17,291.16,291.69,27443.0
2023-02-01 10:00:00,291.57,291.66,290.08,290.33,14875.0,291.57,291.66,290.08,290.33,14875.0
2023-02-01 10:10:00,290.59,290.63,289.09,289.89,8939.0,290.59,290.63,289.09,289.89,8939.0
2023-02-01 10:20:00,289.81,289.88,289.36,289.66,6040.0,289.81,289.88,289.36,289.66,6040.0
2023-02-01 10:30:00,289.39,289.76,288.69,288.74,6001.0,289.39,289.76,288.69,288.74,6001.0
2023-02-01 10:40:00,288.85,289.2,288.5,288.62,3410.0,288.85,289.2,288.5,288.62,3410.0
2023-02-01 10:50:00,288.43,288.62,287.72,288.62,6171.0,288.43,288.62,287.72,288.62,6171.0
2023-02-01 11:00:00,288.88,288.97,288.21,288.4,7752.0,288.88,288.97,288.21,288.4,7752.0
2023-02-01 11:10:00,288.47,288.71,288.27,288.56,4008.0,288.47,288.71,288.27,288.56,4008.0
2023-02-01 11:20:00,288.69,289.04,288.46,288.48,4750.0,288.69,289.04,288.46,288.48,4750.0
2023-02-01 11:30:00,288.3,288.47,288.19,288.47,10458.0,288.3,288.47,288.19,288.47,10458.0
2023-02-01 11:40:00,288.47,288.56,288.26,288.39,3120.0,288.47,288.56,288.26,288.39,3120.0
2023-02-01 11:50:00,288.3,288.3,287.61,287.76,5299.0,288.3,288.3,287.61,287.76,5299.0
2023-02-01 12:00:00,287.65,287.86,286.78,286.92,5683.0,287.65,287.86,286.78,286.92,5683.0
2023-02-01 12:10:00,286.92,287.09,286.91,286.94,2450.0,286.92,287.09,286.91,286.94,2450.0
2023-02-01 12:20:00,286.98,287.25,286.94,287.0,3508.0,286.98,287.25,286.94,287.0,3508.0
2023-02-01 12:30:00,287.16,287.4,286.96,287.4,2320.0,287.16,287.4,286.96,287.4,2320.0
2023-02-01 12:40:00,287.42,287.6,287.28,287.48,1599.0,287.42,287.6,287.28,287.48,1599.0
2023-02-01 12:50:00,287.37,287.37,287.01,287.13,2613.0,287.37,287.37,287.01,287.13,2613.0
2023-02-01 13:00:00,287.15,287.42,287.05,287.17,2900.0,287.15,287.42,287.05,287.17,2900.0
2023-02-01 13:10:00,287.17,287.6,287.05,287.34,3543.0,287.17,287.6,287.05,287.34,3543.0
2023-02-01 13:20:00,287.19,287.77,287.18,287.56,6999.0,287.19,287.77,287.18,287.56,6999.0
2023-02-01 13:30:00,287.64,288.18,287.6,288.18,2964.0,287.64,288.18,287.6,288.18,2964.0
2023-02-01 13:40:00,288.19,288.28,287.69,287.93,4264.0,288.19,288.28,287.69,287.93,4264.0
2023-02-01 13:50:00,287.92,288.29,287.82,287.82,8708.0,287.92,288.29,287.82,287.82,8708.0
2023-02-01 14:00:00,287.5,289.07,287.03,288.79,12258.0,287.5,289.07,287.03,288.79,12258.0
2023-02-01 14:10:00,289.0,289.04,287.62,287.63,3735.0,289.0,289.04,287.62,287.63,3735.0
2023-02-01 14:20:00,287.59,288.0,287.56,287.68,4969.0,287.59,288.0,287.56,287.68,4969.0
2023-02-01 14:30:00,287.74,289.1,286.13,289.1,13906.0,287.74,289.1,286.13,289.1,13906.0
2023-02-01 14:40:00,289.39,291.17,289.01,290.85,10164.0,289.39,291.17,289.01,290.85,10164.0
2023-02-01 14:50:00,290.81,291.32,289.89,290.49,8750.0,290.81,291.32,289.89,290.49,8750.0
2023-02-01 15:00:00,290.53,291.98,290.53,291.7,18785.0,290.53,291.98,290.53,291.7,18785.0
2023-02-01 15:10:00,291.68,291.68,290.58,290.95,7247.0,291.68,291.68,290.58,290.95,7247.0
2023-02-01 15:20:00,290.94,291.58,290.85,291.57,7108.0,290.94,291.58,290.85,291.57,7108.0
2023-02-01 15:30:00,291.55,292.99,291.35,292.42,20306.0,291.55,292.99,291.35,292.42,20306.0
2023-02-01 15:40:00,292.61,293.23,292.0,292.03,11479.0,292.61,293.23,292.0,292.03,11479.0
2023-02-01 15:50:00,291.88,291.93,291.0,291.6,40777.0,291.88,291.93,291.0,291.6,40777.0
2023-02-02 09:30:00,291.3,293.47,290.61,290.82,26602.0,291.3,293.47,290.61,290.82,26602.0
2023-02-02 09:40:00,291.27,291.8,288.51,289.06,11042.0,291.27,291.8,288.51,289.06,11042.0
2023-02-02 09:50:00,289.1,289.46,288.63,289.09,14305.0,289.1,289.46,288.63,289.09,14305.0
2023-02-02 10:00:00,289.45,290.28,289.19,289.75,14230.0,289.45,290.28,289.19,289.75,14230.0
2023-02-02 10:10:00,289.68,289.89,287.72,287.78,7799.0,289.68,289.89,287.72,287.78,7799.0
2023-02-02 10:20:00,287.55,287.55,286.39,286.68,10168.0,287.55,287.55,286.39,286.68,10168.0
2023-02-02 10:30:00,286.87,289.18,286.78,286.87,11922.0,286.87,289.18,286.78,286.87,11922.0
2023-02-02 10:40:00,286.79,287.14,286.22,286.99,7477.0,286.79,287.14,286.22,286.99,7477.0
2023-02-02 10:50:00,287.28,287.71,286.47,287.64,11869.0,287.28,287.71,286.47,287.64,11869.0
2023-02-02 11:00:00,287.47,288.31,287.23,288.11,5964.0,287.47,288.31,287.23,288.11,5964.0
2023-02-02 11:10:00,287.89,287.89,286.57,287.0,10960.0,287.89,287.89,286.57,287.0,10960.0
2023-02-02 11:20:00,287.04,288.4,286.95,287.43,12673.0,287.04,288.4,286.95,287.43,12673.0
2023-02-02 11:30:00,287.27,287.28,286.59,286.91,11975.0,287.27,287.28,286.59,286.91,11975.0
2023-02-02 11:40:00,287.06,287.5,286.71,287.06,4620.0,287.06,287.5,286.71,287.06,4620.0
2023-02-02 11:50:00,287.06,287.45,286.86,287.19,8625.0,287.06,287.45,286.86,287.19,8625.0
2023-02-02 12:00:00,287.15,287.26,286.5,286.59,6885.0,287.15,287.26,286.5,286.59,6885.0
2023-02-02 12:10:00,286.54,287.16,286.54,286.99,6235.0,286.54,287.16,286.54,286.99,6235.0
2023-02-02 12:20:00,286.95,287.59,286.8,287.56,6054.0,286.95,287.59,286.8,287.56,6054.0
2023-02-02 12:30:00,287.5,287.79,287.35,287.61,4212.0,287.5,287.79,287.35,287.61,4212.0
2023-02-02 12:40:00,287.62,287.66,287.12,287.21,8784.0,287.62,287.66,287.12,287.21,8784.0
2023-02-02 12:50:00,287.2,287.35,287.08,287.09,3581.0,287.2,287.35,287.08,287.09,3581.0
2023-02-02 13:00:00,287.06,287.6,287.01,287.26,5995.0,287.06,287.6,287.01,287.26,5995.0
2023-02-02 13:10:00,287.27,287.55,287.09,287.48,7040.0,287.27,287.55,287.09,287.48,7040.0
2023-02-02 13:20:00,287.5,287.57,287.28,287.3,6279.0,287.5,287.57,287.28,287.3,6279.0
2023-02-02 13:30:00,287.38,288.52,287.25,288.19,7140.0,287.38,288.52,287.25,288.19,7140.0
2023-02-02 13:40:00,288.16,288.26,287.74,287.74,5546.0,288.16,288.26,287.74,287.74,5546.0
2023-02-02 13:50:00,287.88,287.93,287.68,287.93,4752.0,287.88,287.93,287.68,287.93,4752.0
2023-02-02 14:00:00,287.87,288.09,287.67,287.71,8989.0,287.87,288.09,287.67,287.71,8989.0
2023-02-02 14:10:00,287.63,287.63,286.51,286.51,6371.0,287.63,287.63,286.51,286.51,6371.0
2023-02-02 14:20:00,286.51,286.53,285.72,286.14,10539.0,286.51,286.53,285.72,286.14,10539.0
2023-02-02 14:30:00,286.06,286.21,285.7,285.96,9957.0,286.06,286.21,285.7,285.96,9957.0
2023-02-02 14:40:00,286.09,286.4,285.74,286.39,7602.0,286.09,286.4,285.74,286.39,7602.0
2023-02-02 14:50:00,286.67,286.82,286.17,286.26,6890.0,286.67,286.82,286.17,286.26,6890.0
2023-02-02 15:00:00,286.32,286.92,286.1,286.63,17259.0,286.32,286.92,286.1,286.63,17259.0
2023-02-02 15:10:00,286.59,286.76,286.07,286.5,12599.0,286.59,286.76,286.07,286.5,12599.0
2023-02-02 15:20:00,286.51,287.24,286.41,287.2,11781.0,286.51,287.24,286.41,287.2,11781.0
2023-02-02 15:30:00,287.24,287.41,286.54,286.64,20092.0,287.24,287.41,286.54,286.64,20092.0
2023-02-02 15:40:00,286.66,287.38,285.92,287.02,31502.0,286.66,287.38,285.92,287.02,31502.0
2023-02-02 15:50:00,287.17,288.04,286.91,287.59,64941.0,287.17,288.04,286.91,287.59,64941.0
2023-02-03 09:30:00,288.57,291.1,287.95,290.86,35917.0,288.57,291.1,287.95,290.86,35917.0
2023-02-03 09:40:00,290.84,290.84,287.46,287.74,7558.0,290.84,290.84,287.46,287.74,7558.0
2023-02-03 09:50:00,287.95,288.01,286.55,286.93,9107.0,287.95,288.01,286.55,286.93,9107.0
2023-02-03 10:00:00,286.55,287.07,285.86,286.76,6109.0,286.55,287.07,285.86,286.76,6109.0
2023-02-03 10:10:00,286.77,288.16,286.62,288.16,4314.0,286.77,288.16,286.62,288.16,4314.0
2023-02-03 10:20:00,287.73,288.22,287.52,287.68,7288.0,287.73,288.22,287.52,287.68,7288.0
2023-02-03 10:30:00,287.5,288.61,287.39,288.51,3516.0,287.5,288.61,287.39,288.51,3516.0
2023-02-03 10:40:00,288.14,288.57,288.02,288.03,3218.0,288.14,288.57,288.02,288.03,3218.0
2023-02-03 10:50:00,287.91,288.32,287.63,287.73,7248.0,287.91,288.32,287.63,287.73,7248.0
2023-02-03 11:00:00,287.86,288.0,287.26,287.4,5819.0,287.86,288.0,287.26,287.4,5819.0
2023-02-03 11:10:00,287.49,287.72,287.08,287.08,3547.0,287.49,287.72,287.08,287.08,3547.0
2023-02-03 11:20:00,287.03,287.03,286.05,286.41,7581.0,287.03,287.03,286.05,286.41,7581.0
2023-02-03 11:30:00,286.39,286.93,285.88,285.88,6758.0,286.39,286.93,285.88,285.88,6758.0
2023-02-03 11:40:00,286.0,286.64,285.71,285.71,6558.0,286.0,286.64,285.71,285.71,6558.0
2023-02-03 11:50:00,285.84,286.11,285.55,285.55,5081.0,285.84,286.11,285.55,285.55,5081.0
2023-02-03 12:00:00,285.73,286.5,285.73,286.18,3891.0,285.73,286.5,285.73,286.18,3891.0
2023-02-03 12:10:00,286.27,286.33,286.09,286.29,2842.0,286.27,286.33,286.09,286.29,2842.0
2023-02-03 12:20:00,286.2,286.44,286.15,286.44,3716.0,286.2,286.44,286.15,286.44,3716.0
2023-02-03 12:30:00,286.61,286.61,286.33,286.33,2700.0,286.61,286.61,286.33,286.33,2700.0
2023-02-03 12:40:00,286.3,286.71,286.09,286.09,8211.0,286.3,286.71,286.09,286.09,8211.0
2023-02-03 12:50:00,286.0,286.11,285.01,285.01,11135.0,286.0,286.11,285.01,285.01,11135.0
2023-02-03 13:00:00,285.01,285.25,284.25,284.29,35499.0,285.01,285.25,284.25,284.29,35499.0
2023-02-03 13:10:00,284.16,284.67,283.77,284.31,10106.0,284.16,284.67,283.77,284.31,10106.0
2023-02-03 13:20:00,284.31,284.49,283.75,284.09,9569.0,284.31,284.49,283.75,284.09,9569.0
2023-02-03 13:30:00,283.94,284.11,283.8,283.98,5440.0,283.94,284.11,283.8,283.98,5440.0
2023-02-03 13:40:00,283.82,283.82,283.45,283.73,6091.0,283.82,283.82,283.45,283.73,6091.0
2023-02-03 13:50:00,283.84,284.28,283.75,283.75,3284.0,283.84,284.28,283.75,283.75,3284.0
2023-02-03 14:00:00,283.74,283.74,282.88,283.25,7991.0,283.74,283.74,282.88,283.25,7991.0
2023-02-03 14:10:00,283.16,283.23,282.88,283.23,5687.0,283.16,283.23,282.88,283.23,5687.0
2023-02-03 14:20:00,283.29,283.39,283.0,283.39,2100.0,283.29,283.39,283.0,283.39,2100.0
2023-02-03 14:30:00,283.57,284.26,283.21,284.09,11143.0,283.57,284.26,283.21,284.09,11143.0
2023-02-03 14:40:00,283.96,283.97,283.17,283.44,4370.0,283.96,283.97,283.17,283.44,4370.0
2023-02-03 14:50:00,283.3,283.3,282.67,283.0,4668.0,283.3,283.3,282.67,283.0,4668.0
2023-02-03 15:00:00,283.06,283.5,282.52,283.38,4958.0,283.06,283.5,282.52,283.38,4958.0
2023-02-03 15:10:00,283.44,284.67,283.34,284.5,5341.0,283.44,284.67,283.34,284.5,5341.0
2023-02-03 15:20:00,284.44,284.44,283.94,284.0,5830.0,284.44,284.44,283.94,284.0,5830.0
2023-02-03 15:30:00,284.09,284.74,283.88,283.93,10546.0,284.09,284.74,283.88,283.93,10546.0
2023-02-03 15:40:00,284.07,284.26,283.33,283.41,15462.0,284.07,284.26,283.33,283.41,15462.0
2023-02-03 15:50:00,283.45,284.12,283.45,283.61,36738.0,283.45,284.12,283.45,283.61,36738.0
2023-02-06 09:30:00,285.08,287.98,285.08,287.69,28758.0,285.08,287.98,285.08,287.69,28758.0
2023-02-06 09:40:00,287.66,287.66,285.85,286.46,10192.0,287.66,287.66,285.85,286.46,10192.0
2023-02-06 09:50:00,286.6,287.41,286.27,286.55,6806.0,286.6,287.41,286.27,286.55,6806.0
2023-02-06 10:00:00,286.4,287.58,286.35,287.16,4400.0,286.4,287.58,286.35,287.16,4400.0
2023-02-06 10:10:00,287.17,287.42,286.76,286.93,5200.0,287.17,287.42,286.76,286.93,5200.0
2023-02-06 10:20:00,286.99,287.33,286.9,287.2,5050.0,286.99,287.33,286.9,287.2,5050.0
2023-02-06 10:30:00,287.08,288.0,286.89,287.72,13819.0,287.08,288.0,286.89,287.72,13819.0
2023-02-06 10:40:00,287.69,287.7,286.83,286.83,3597.0,287.69,287.7,286.83,286.83,3597.0
2023-02-06 10:50:00,287.01,288.57,287.01,288.57,4678.0,287.01,288.57,287.01,288.57,4678.0
2023-02-06 11:00:00,288.39,288.49,287.79,287.79,3800.0,288.39,288.49,287.79,287.79,3800.0
2023-02-06 11:10:00,287.82,288.18,287.42,288.18,8202.0,287.82,288.18,287.42,288.18,8202.0
2023-02-06 11:20:00,288.07,288.36,287.93,288.33,2801.0,288.07,288.36,287.93,288.33,2801.0
2023-02-06 11:30:00,288.35,289.47,288.12,289.14,12708.0,288.35,289.47,288.12,289.14,12708.0
2023-02-06 11:40:00,289.19,289.33,289.0,289.16,5775.0,289.19,289.33,289.0,289.16,5775.0
2023-02-06 11:50:00,289.21,289.87,289.2,289.6,12203.0,289.21,289.87,289.2,289.6,12203.0
2023-02-06 12:00:00,289.77,289.77,288.96,289.31,9499.0,289.77,289.77,288.96,289.31,9499.0
2023-02-06 12:10:00,289.3,289.75,289.14,289.63,4366.0,289.3,289.75,289.14,289.63,4366.0
2023-02-06 12:20:00,289.69,289.69,289.27,289.43,6100.0,289.69,289.69,289.27,289.43,6100.0
2023-02-06 12:30:00,289.25,289.25,288.78,289.06,4202.0,289.25,289.25,288.78,289.06,4202.0
2023-02-06 12:40:00,288.91,289.75,288.86,289.43,5900.0,288.91,289.75,288.86,289.43,5900.0
2023-02-06 12:50:00,289.54,290.25,289.52,289.98,8633.0,289.54,290.25,289.52,289.98,8633.0
2023-02-06 13:00:00,290.08,290.54,289.91,290.51,8467.0,290.08,290.54,289.91,290.51,8467.0
2023-02-06 13:10:00,290.62,290.98,290.14,290.95,12116.0,290.62,290.98,290.14,290.95,12116.0
2023-02-06 13:20:00,290.8,291.21,290.73,290.77,17121.0,290.8,291.21,290.73,290.77,17121.0
2023-02-06 13:30:00,290.68,291.47,290.5,291.46,4486.0,290.68,291.47,290.5,291.46,4486.0
2023-02-06 13:40:00,291.32,291.5,291.16,291.49,8452.0,291.32,291.5,291.16,291.49,8452.0
2023-02-06 13:50:00,291.49,291.57,290.5,290.77,25506.0,291.49,291.57,290.5,290.77,25506.0
2023-02-06 14:00:00,290.74,291.37,290.69,291.37,4707.0,290.74,291.37,290.69,291.37,4707.0
2023-02-06 14:10:00,291.36,291.9,291.17,291.83,17968.0,291.36,291.9,291.17,291.83,17968.0
2023-02-06 14:20:00,291.89,292.26,291.37,291.37,12869.0,291.89,292.26,291.37,291.37,12869.0
2023-02-06 14:30:00,291.5,291.79,291.04,291.36,12102.0,291.5,291.79,291.04,291.36,12102.0
2023-02-06 14:40:00,291.25,291.25,290.17,290.32,10236.0,291.25,291.25,290.17,290.32,10236.0
2023-02-06 14:50:00,290.22,290.91,289.96,290.58,10792.0,290.22,290.91,289.96,290.58,10792.0
2023-02-06 15:00:00,290.56,290.57,289.97,290.43,6219.0,290.56,290.57,289.97,290.43,6219.0
2023-02-06 15:10:00,290.31,290.37,289.4,289.4,10552.0,290.31,290.37,289.4,289.4,10552.0
2023-02-06 15:20:00,289.3,289.55,288.92,288.93,2809.0,289.3,289.55,288.92,288.93,2809.0
2023-02-06 15:30:00,288.88,289.21,288.43,288.56,8650.0,288.88,289.21,288.43,288.56,8650.0
2023-02-06 15:40:00,288.45,288.66,287.86,288.52,13247.0,288.45,288.66,287.86,288.52,13247.0
2023-02-06 15:50:00,288.52,288.98,288.12,288.39,38140.0,288.52,288.98,288.12,288.39,38140.0
2023-02-07 09:30:00,286.5,289.64,286.35,287.3,19730.0,286.5,289.64,286.35,287.3,19730.0
2023-02-07 09:40:00,286.83,287.33,285.98,285.98,3640.0,286.83,287.33,285.98,285.98,3640.0
2023-02-07 09:50:00,285.57,286.46,285.1,286.17,12281.0,285.57,286.46,285.1,286.17,12281.0
2023-02-07 10:00:00,286.42,286.9,286.31,286.62,3604.0,286.42,286.9,286.31,286.62,3604.0
2023-02-07 10:10:00,286.66,287.16,286.47,287.16,3137.0,286.66,287.16,286.47,287.16,3137.0
2023-02-07 10:20:00,287.07,287.2,286.88,286.88,3697.0,287.07,287.2,286.88,286.88,3697.0
2023-02-07 10:30:00,286.88,287.07,286.56,286.82,3200.0,286.88,287.07,286.56,286.82,3200.0
2023-02-07 10:40:00,286.79,287.1,286.52,286.7,3042.0,286.79,287.1,286.52,286.7,3042.0
2023-02-07 10:50:00,286.79,287.24,286.51,287.13,7363.0,286.79,287.24,286.51,287.13,7363.0
2023-02-07 11:00:00,287.18,287.69,287.05,287.69,2821.0,287.18,287.69,287.05,287.69,2821.0
2023-02-07 11:10:00,287.42,287.45,287.0,287.0,906.0,287.42,287.45,287.0,287.0,906.0
2023-02-07 11:20:00,287.0,287.16,286.94,287.07,2702.0,287.0,287.16,286.94,287.07,2702.0
2023-02-07 11:30:00,287.01,287.21,286.98,287.03,3765.0,287.01,287.21,286.98,287.03,3765.0
2023-02-07 11:40:00,287.12,287.23,287.0,287.16,3736.0,287.12,287.23,287.0,287.16,3736.0
2023-02-07 11:50:00,287.08,287.44,287.05,287.05,2753.0,287.08,287.44,287.05,287.05,2753.0
2023-02-07 12:00:00,287.11,287.76,287.01,287.63,6414.0,287.11,287.76,287.01,287.63,6414.0
2023-02-07 12:10:00,287.79,288.51,287.79,288.51,3914.0,287.79,288.51,287.79,288.51,3914.0
2023-02-07 12:20:00,288.36,288.36,287.81,287.9,17721.0,288.36,288.36,287.81,287.9,17721.0
2023-02-07 12:30:00,287.87,288.05,287.85,288.05,7446.0,287.87,288.05,287.85,288.05,7446.0
2023-02-07 12:40:00,288.02,290.1,287.89,289.53,9555.0,288.02,290.1,287.89,289.53,9555.0
2023-02-07 12:50:00,289.87,291.61,289.81,290.8,13317.0,289.87,291.61,289.81,290.8,13317.0
2023-02-07 13:00:00,290.99,291.25,290.25,290.85,5981.0,290.99,291.25,290.25,290.85,5981.0
2023-02-07 13:10:00,290.86,291.02,289.73,290.14,13183.0,290.86,291.02,289.73,290.14,13183.0
2023-02-07 13:20:00,290.24,290.25,288.68,288.68,15929.0,290.24,290.25,288.68,288.68,15929.0
2023-02-07 13:30:00,288.16,288.16,286.48,286.65,5150.0,288.16,288.16,286.48,286.65,5150.0
2023-02-07 13:40:00,286.72,287.3,286.29,286.39,6043.0,286.72,287.3,286.29,286.39,6043.0
2023-02-07 13:50:00,286.6,287.63,286.58,287.49,3231.0,286.6,287.63,286.58,287.49,3231.0
2023-02-07 14:00:00,287.64,289.67,287.41,289.67,4950.0,287.64,289.67,287.41,289.67,4950.0
2023-02-07 14:10:00,289.59,289.69,289.27,289.3,3302.0,289.59,289.69,289.27,289.3,3302.0
2023-02-07 14:20:00,289.47,290.21,289.11,289.67,4300.0,289.47,290.21,289.11,289.67,4300.0
2023-02-07 14:30:00,289.88,290.56,289.72,290.48,4430.0,289.88,290.56,289.72,290.48,4430.0
2023-02-07 14:40:00,290.42,290.89,290.37,290.75,3560.0,290.42,290.89,290.37,290.75,3560.0
2023-02-07 14:50:00,290.59,291.05,290.34,291.03,3800.0,290.59,291.05,290.34,291.03,3800.0
2023-02-07 15:00:00,291.19,291.71,290.64,290.64,9699.0,291.19,291.71,290.64,290.64,9699.0
2023-02-07 15:10:00,290.87,291.59,290.87,291.47,6910.0,290.87,291.59,290.87,291.47,6910.0
2023-02-07 15:20:00,291.56,291.8,291.22,291.61,6731.0,291.56,291.8,291.22,291.61,6731.0
2023-02-07 15:30:00,291.75,291.78,291.27,291.55,9511.0,291.75,291.78,291.27,291.55,9511.0
2023-02-07 15:40:00,291.6,291.99,291.42,291.94,12709.0,291.6,291.99,291.42,291.94,12709.0
2023-02-07 15:50:00,291.94,292.42,291.33,291.44,46409.0,291.94,292.42,291.33,291.44,46409.0
2023-02-08 09:30:00,288.7,291.39,288.7,291.39,19774.0,288.7,291.39,288.7,291.39,19774.0
2023-02-08 09:40:00,291.42,291.43,287.99,288.32,7565.0,291.42,291.43,287.99,288.32,7565.0
2023-02-08 09:50:00,288.12,288.33,287.0,288.33,5264.0,288.12,288.33,287.0,288.33,5264.0
2023-02-08 10:00:00,287.99,288.43,287.74,288.15,3162.0,287.99,288.43,287.74,288.15,3162.0
2023-02-08 10:10:00,288.04,289.0,288.04,288.88,4007.0,288.04,289.0,288.04,288.88,4007.0
2023-02-08 10:20:00,288.8,289.41,288.5,288.61,14111.0,288.8,289.41,288.5,288.61,14111.0
2023-02-08 10:30:00,288.45,288.65,287.7,288.09,8769.0,288.45,288.65,287.7,288.09,8769.0
2023-02-08 10:40:00,288.22,288.58,287.96,288.36,4254.0,288.22,288.58,287.96,288.36,4254.0
2023-02-08 10:50:00,288.31,288.92,288.18,288.51,2740.0,288.31,288.92,288.18,288.51,2740.0
2023-02-08 11:00:00,288.48,288.98,288.3,288.46,5335.0,288.48,288.98,288.3,288.46,5335.0
2023-02-08 11:10:00,288.35,288.65,288.15,288.55,2284.0,288.35,288.65,288.15,288.55,2284.0
2023-02-08 11:20:00,288.48,288.48,287.16,287.28,6557.0,288.48,288.48,287.16,287.28,6557.0
2023-02-08 11:30:00,287.21,287.39,287.02,287.27,5087.0,287.21,287.39,287.02,287.27,5087.0
2023-02-08 11:40:00,287.37,287.63,287.09,287.63,2310.0,287.37,287.63,287.09,287.63,2310.0
2023-02-08 11:50:00,287.56,287.74,287.29,287.6,4346.0,287.56,287.74,287.29,287.6,4346.0
2023-02-08 12:00:00,287.65,287.82,287.31,287.59,2970.0,287.65,287.82,287.31,287.59,2970.0
2023-02-08 12:10:00,287.75,287.9,287.34,287.39,2750.0,287.75,287.9,287.34,287.39,2750.0
2023-02-08 12:20:00,287.46,287.73,287.09,287.37,2920.0,287.46,287.73,287.09,287.37,2920.0
2023-02-08 12:30:00,287.44,287.69,287.41,287.47,3000.0,287.44,287.69,287.41,287.47,3000.0
2023-02-08 12:40:00,287.19,287.31,286.96,287.14,2808.0,287.19,287.31,286.96,287.14,2808.0
2023-02-08 12:50:00,287.25,287.7,287.15,287.7,5699.0,287.25,287.7,287.15,287.7,5699.0
2023-02-08 13:00:00,287.85,288.07,287.71,287.96,3959.0,287.85,288.07,287.71,287.96,3959.0
2023-02-08 13:10:00,287.84,288.17,287.57,288.17,4761.0,287.84,288.17,287.57,288.17,4761.0
2023-02-08 13:20:00,288.16,288.67,288.03,288.06,7046.0,288.16,288.67,288.03,288.06,7046.0
2023-02-08 13:30:00,288.04,288.06,287.23,287.3,4812.0,288.04,288.06,287.23,287.3,4812.0
2023-02-08 13:40:00,287.29,287.38,286.95,287.01,4399.0,287.29,287.38,286.95,287.01,4399.0
2023-02-08 13:50:00,286.95,287.25,286.75,286.91,4137.0,286.95,287.25,286.75,286.91,4137.0
2023-02-08 14:00:00,286.97,286.97,286.51,286.74,2937.0,286.97,286.97,286.51,286.74,2937.0
2023-02-08 14:10:00,286.84,287.44,286.77,287.31,5063.0,286.84,287.44,286.77,287.31,5063.0
2023-02-08 14:20:00,287.2,287.29,286.78,286.8,1200.0,287.2,287.29,286.78,286.8,1200.0
2023-02-08 14:30:00,286.75,286.98,286.71,286.98,3119.0,286.75,286.98,286.71,286.98,3119.0
2023-02-08 14:40:00,286.94,286.94,286.14,286.36,5100.0,286.94,286.94,286.14,286.36,5100.0
2023-02-08 14:50:00,286.31,286.87,286.31,286.64,3750.0,286.31,286.87,286.31,286.64,3750.0
2023-02-08 15:00:00,286.77,286.77,285.81,286.21,9359.0,286.77,286.77,285.81,286.21,9359.0
2023-02-08 15:10:00,286.12,286.28,285.65,285.99,9817.0,286.12,286.28,285.65,285.99,9817.0
2023-02-08 15:20:00,286.07,286.48,286.07,286.33,7647.0,286.07,286.48,286.07,286.33,7647.0
2023-02-08 15:30:00,286.24,286.49,285.71,286.28,10363.0,286.24,286.49,285.71,286.28,10363.0
2023-02-08 15:40:00,286.24,286.45,285.48,285.6,18174.0,286.24,286.45,285.48,285.6,18174.0
2023-02-08 15:50:00,285.61,286.31,285.21,285.53,54264.0,285.61,286.31,285.21,285.53,54264.0
2023-02-09 09:30:00,286.11,288.75,286.11,288.75,16174.0,286.11,288.75,286.11,288.75,16174.0
2023-02-09 09:40:00,288.3,288.88,287.8,288.3,4402.0,288.3,288.88,287.8,288.3,4402.0
2023-02-09 09:50:00,288.89,289.57,288.48,289.51,12339.0,288.89,289.57,288.48,289.51,12339.0
2023-02-09 10:00:00,289.56,290.43,289.39,290.14,19600.0,289.56,290.43,289.39,290.14,19600.0
2023-02-09 10:10:00,290.1,290.92,289.85,290.01,13366.0,290.1,290.92,289.85,290.01,13366.0
2023-02-09 10:20:00,290.01,290.82,289.83,290.41,10169.0,290.01,290.82,289.83,290.41,10169.0
2023-02-09 10:30:00,290.29,291.38,290.02,291.14,11644.0,290.29,291.38,290.02,291.14,11644.0
2023-02-09 10:40:00,291.2,292.17,291.2,291.81,7225.0,291.2,292.17,291.2,291.81,7225.0
2023-02-09 10:50:00,291.83,291.93,291.36,291.62,6434.0,291.83,291.93,291.36,291.62,6434.0
2023-02-09 11:00:00,291.65,291.65,290.57,290.57,4416.0,291.65,291.65,290.57,290.57,4416.0
2023-02-09 11:10:00,290.81,291.04,290.27,290.4,6888.0,290.81,291.04,290.27,290.4,6888.0
2023-02-09 11:20:00,290.42,290.98,290.22,290.97,6078.0,290.42,290.98,290.22,290.97,6078.0
2023-02-09 11:30:00,290.8,290.85,290.31,290.51,6413.0,290.8,290.85,290.31,290.51,6413.0
2023-02-09 11:40:00,290.51,290.52,289.8,290.13,6695.0,290.51,290.52,289.8,290.13,6695.0
2023-02-09 11:50:00,290.18,290.9,290.15,290.6,7933.0,290.18,290.9,290.15,290.6,7933.0
2023-02-09 12:00:00,290.54,290.85,290.32,290.32,2834.0,290.54,290.85,290.32,290.32,2834.0
2023-02-09 12:10:00,290.44,290.46,289.69,289.71,2374.0,290.44,290.46,289.69,289.71,2374.0
2023-02-09 12:20:00,289.83,289.98,289.42,289.43,3112.0,289.83,289.98,289.42,289.43,3112.0
2023-02-09 12:30:00,289.36,289.4,288.67,288.83,4478.0,289.36,289.4,288.67,288.83,4478.0
2023-02-09 12:40:00,288.85,289.87,288.85,289.36,23087.0,288.85,289.87,288.85,289.36,23087.0
2023-02-09 12:50:00,289.44,290.66,289.44,290.45,28698.0,289.44,290.66,289.44,290.45,28698.0
2023-02-09 13:00:00,290.11,290.9,290.08,290.48,12017.0,290.11,290.9,290.08,290.48,12017.0
2023-02-09 13:10:00,290.72,290.9,290.51,290.66,11167.0,290.72,290.9,290.51,290.66,11167.0
2023-02-09 13:20:00,290.75,290.88,290.39,290.41,7484.0,290.75,290.88,290.39,290.41,7484.0
2023-02-09 13:30:00,290.45,290.99,290.26,290.51,8820.0,290.45,290.99,290.26,290.51,8820.0
2023-02-09 13:40:00,290.45,290.81,290.07,290.8,15726.0,290.45,290.81,290.07,290.8,15726.0
2023-02-09 13:50:00,290.8,290.8,289.4,289.4,9826.0,290.8,290.8,289.4,289.4,9826.0
2023-02-09 14:00:00,289.4,289.63,288.89,289.41,3408.0,289.4,289.63,288.89,289.41,3408.0
2023-02-09 14:10:00,289.5,289.5,288.6,288.75,3100.0,289.5,289.5,288.6,288.75,3100.0
2023-02-09 14:20:00,288.69,288.77,287.56,287.6,6052.0,288.69,288.77,287.56,287.6,6052.0
2023-02-09 14:30:00,287.67,287.87,287.43,287.68,5983.0,287.67,287.87,287.43,287.68,5983.0
2023-02-09 14:40:00,287.83,288.77,287.72,288.2,7595.0,287.83,288.77,287.72,288.2,7595.0
2023-02-09 14:50:00,288.23,288.44,288.05,288.31,3412.0,288.23,288.44,288.05,288.31,3412.0
2023-02-09 15:00:00,288.3,288.3,287.46,288.23,5544.0,288.3,288.3,287.46,288.23,5544.0
2023-02-09 15:10:00,288.09,288.09,287.7,288.02,3583.0,288.09,288.09,287.7,288.02,3583.0
2023-02-09 15:20:00,287.96,288.11,287.64,287.84,4522.0,287.96,288.11,287.64,287.84,4522.0
2023-02-09 15:30:00,287.86,287.93,286.57,287.04,10939.0,287.86,287.93,286.57,287.04,10939.0
2023-02-09 15:40:00,286.99,287.48,286.94,287.19,9737.0,286.99,287.48,286.94,287.19,9737.0
2023-02-09 15:50:00,287.3,288.14,286.74,286.82,60347.0,287.3,288.14,286.74,286.82,60347.0
2023-02-10 09:30:00,286.74,287.0,285.65,286.63,12310.0,286.74,287.0,285.65,286.63,12310.0
2023-02-10 09:40:00,286.52,287.38,286.36,286.9,6391.0,286.52,287.38,286.36,286.9,6391.0
2023-02-10 09:50:00,286.9,287.73,286.77,287.07,7043.0,286.9,287.73,286.77,287.07,7043.0
2023-02-10 10:00:00,286.77,286.96,285.86,286.68,10297.0,286.77,286.96,285.86,286.68,10297.0
2023-02-10 10:10:00,286.98,287.05,285.94,286.12,6498.0,286.98,287.05,285.94,286.12,6498.0
2023-02-10 10:20:00,286.13,286.24,285.87,286.0,4479.0,286.13,286.24,285.87,286.0,4479.0
2023-02-10 10:30:00,286.03,286.49,286.02,286.1,7552.0,286.03,286.49,286.02,286.1,7552.0
2023-02-10 10:40:00,286.05,286.05,283.78,283.96,11696.0,286.05,286.05,283.78,283.96,11696.0
2023-02-10 10:50:00,283.98,285.39,283.98,285.37,15896.0,283.98,285.39,283.98,285.37,15896.0
2023-02-10 11:00:00,285.38,285.66,285.08,285.29,4745.0,285.38,285.66,285.08,285.29,4745.0
2023-02-10 11:10:00,285.3,285.3,284.66,284.8,4840.0,285.3,285.3,284.66,284.8,4840.0
2023-02-10 11:20:00,284.86,285.27,284.47,284.91,12315.0,284.86,285.27,284.47,284.91,12315.0
2023-02-10 11:30:00,284.83,285.49,284.65,285.49,2272.0,284.83,285.49,284.65,285.49,2272.0
2023-02-10 11:40:00,285.51,285.51,284.99,285.03,5192.0,285.51,285.51,284.99,285.03,5192.0
2023-02-10 11:50:00,285.13,285.14,284.91,285.02,3870.0,285.13,285.14,284.91,285.02,3870.0
2023-02-10 12:00:00,285.01,285.03,284.64,284.74,2849.0,285.01,285.03,284.64,284.74,2849.0
2023-02-10 12:10:00,284.72,284.72,284.0,284.04,4615.0,284.72,284.72,284.0,284.04,4615.0
2023-02-10 12:20:00,284.14,284.7,284.14,284.4,5621.0,284.14,284.7,284.14,284.4,5621.0
2023-02-10 12:30:00,284.4,285.15,284.39,285.01,5706.0,284.4,285.15,284.39,285.01,5706.0
2023-02-10 12:40:00,285.19,285.34,285.0,285.11,5005.0,285.19,285.34,285.0,285.11,5005.0
2023-02-10 12:50:00,285.11,285.68,285.1,285.67,3068.0,285.11,285.68,285.1,285.67,3068.0
2023-02-10 13:00:00,285.63,285.69,285.06,285.06,3100.0,285.63,285.69,285.06,285.06,3100.0
2023-02-10 13:10:00,285.17,285.44,285.04,285.42,3553.0,285.17,285.44,285.04,285.42,3553.0
2023-02-10 13:20:00,285.55,285.76,285.48,285.48,1900.0,285.55,285.76,285.48,285.48,1900.0
2023-02-10 13:30:00,285.4,285.4,285.01,285.12,4326.0,285.4,285.4,285.01,285.12,4326.0
2023-02-10 13:40:00,285.13,285.32,285.08,285.24,2761.0,285.13,285.32,285.08,285.24,2761.0
2023-02-10 13:50:00,285.29,285.43,285.01,285.43,4026.0,285.29,285.43,285.01,285.43,4026.0
2023-02-10 14:00:00,285.39,285.73,285.2,285.73,4655.0,285.39,285.73,285.2,285.73,4655.0
2023-02-10 14:10:00,285.7,286.41,285.7,286.21,8725.0,285.7,286.41,285.7,286.21,8725.0
2023-02-10 14:20:00,286.16,286.19,285.21,285.45,9240.0,286.16,286.19,285.21,285.45,9240.0
2023-02-10 14:30:00,285.4,285.86,285.34,285.43,5970.0,285.4,285.86,285.34,285.43,5970.0
2023-02-10 14:40:00,285.52,285.59,285.23,285.48,5832.0,285.52,285.59,285.23,285.48,5832.0
2023-02-10 14:50:00,285.51,285.9,285.38,285.43,11856.0,285.51,285.9,285.38,285.43,11856.0
2023-02-10 15:00:00,285.5,285.89,285.5,285.88,6438.0,285.5,285.89,285.5,285.88,6438.0
2023-02-10 15:10:00,285.78,286.05,285.51,285.76,12548.0,285.78,286.05,285.51,285.76,12548.0
2023-02-10 15:20:00,285.76,286.32,285.67,286.32,9751.0,285.76,286.32,285.67,286.32,9751.0
2023-02-10 15:30:00,286.28,286.96,286.01,286.67,16608.0,286.28,286.96,286.01,286.67,16608.0
2023-02-10 15:40:00,286.58,287.19,286.4,287.17,17719.0,286.58,287.19,286.4,287.17,17719.0
2023-02-10 15:50:00,286.93,287.28,286.01,286.27,64772.0,286.93,287.28,286.01,286.27,64772.0
2023-02-13 09:30:00,284.45,285.0,282.31,284.46,35856.0,284.45,285.0,282.31,284.46,35856.0
2023-02-13 09:40:00,284.49,285.72,284.48,285.72,13970.0,284.49,285.72,284.48,285.72,13970.0
2023-02-13 09:50:00,285.69,286.07,285.04,285.69,4556.0,285.69,286.07,285.04,285.69,4556.0
2023-02-13 10:00:00,285.82,286.93,285.82,286.75,13997.0,285.82,286.93,285.82,286.75,13997.0
2023-02-13 10:10:00,286.72,287.89,286.72,287.57,7311.0,286.72,287.89,286.72,287.57,7311.0
2023-02-13 10:20:00,287.52,287.75,287.4,287.59,1688.0,287.52,287.75,287.4,287.59,1688.0
2023-02-13 10:30:00,287.41,287.98,287.41,287.59,14486.0,287.41,287.98,287.41,287.59,14486.0
2023-02-13 10:40:00,287.64,287.75,287.18,287.23,3302.0,287.64,287.75,287.18,287.23,3302.0
2023-02-13 10:50:00,287.38,287.98,287.27,287.63,4978.0,287.38,287.98,287.27,287.63,4978.0
2023-02-13 11:00:00,287.55,287.98,287.51,287.52,3024.0,287.55,287.98,287.51,287.52,3024.0
2023-02-13 11:10:00,287.32,287.89,287.12,287.38,8593.0,287.32,287.89,287.12,287.38,8593.0
2023-02-13 11:20:00,287.3,287.75,287.22,287.69,3303.0,287.3,287.75,287.22,287.69,3303.0
2023-02-13 11:30:00,287.57,287.66,287.3,287.66,5286.0,287.57,287.66,287.3,287.66,5286.0
2023-02-13 11:40:00,287.7,288.57,287.59,288.56,6025.0,287.7,288.57,287.59,288.56,6025.0
2023-02-13 11:50:00,288.61,288.61,288.22,288.36,3987.0,288.61,288.61,288.22,288.36,3987.0
2023-02-13 12:00:00,288.35,288.67,288.27,288.51,2980.0,288.35,288.67,288.27,288.51,2980.0
2023-02-13 12:10:00,288.53,288.56,288.29,288.3,2794.0,288.53,288.56,288.29,288.3,2794.0
2023-02-13 12:20:00,288.3,288.36,287.94,287.96,2485.0,288.3,288.36,287.94,287.96,2485.0
2023-02-13 12:30:00,287.97,288.45,287.96,288.23,6418.0,287.97,288.45,287.96,288.23,6418.0
2023-02-13 12:40:00,288.18,288.26,288.08,288.26,4782.0,288.18,288.26,288.08,288.26,4782.0
2023-02-13 12:50:00,288.24,288.96,288.24,288.51,5226.0,288.24,288.96,288.24,288.51,5226.0
2023-02-13 13:00:00,288.66,288.66,288.06,288.17,5132.0,288.66,288.66,288.06,288.17,5132.0
2023-02-13 13:10:00,288.13,288.82,287.62,288.08,10135.0,288.13,288.82,287.62,288.08,10135.0
2023-02-13 13:20:00,287.97,288.31,287.96,288.03,11927.0,287.97,288.31,287.96,288.03,11927.0
2023-02-13 13:30:00,288.04,289.0,288.0,288.81,16074.0,288.04,289.0,288.0,288.81,16074.0
2023-02-13 13:40:00,288.88,289.59,288.84,289.31,7406.0,288.88,289.59,288.84,289.31,7406.0
2023-02-13 13:50:00,289.44,289.77,288.66,288.89,5322.0,289.44,289.77,288.66,288.89,5322.0
2023-02-13 14:00:00,289.11,289.2,288.87,289.02,2288.0,289.11,289.2,288.87,289.02,2288.0
2023-02-13 14:10:00,288.98,288.98,288.2,288.54,4145.0,288.98,288.98,288.2,288.54,4145.0
2023-02-13 14:20:00,288.5,288.75,288.31,288.39,2980.0,288.5,288.75,288.31,288.39,2980.0
2023-02-13 14:30:00,288.41,288.86,288.24,288.74,3811.0,288.41,288.86,288.24,288.74,3811.0
2023-02-13 14:40:00,288.74,289.21,288.64,288.89,12644.0,288.74,289.21,288.64,288.89,12644.0
2023-02-13 14:50:00,288.94,289.33,288.92,289.07,4068.0,288.94,289.33,288.92,289.07,4068.0
2023-02-13 15:00:00,289.07,289.53,288.57,289.47,7135.0,289.07,289.53,288.57,289.47,7135.0
2023-02-13 15:10:00,289.48,289.79,289.21,289.37,21367.0,289.48,289.79,289.21,289.37,21367.0
2023-02-13 15:20:00,289.75,289.94,289.53,289.54,5523.0,289.75,289.94,289.53,289.54,5523.0
2023-02-13 15:30:00,289.6,290.0,289.59,289.93,12183.0,289.6,290.0,289.59,289.93,12183.0
2023-02-13 15:40:00,289.94,290.6,289.94,290.53,15584.0,289.94,290.6,289.94,290.53,15584.0
2023-02-13 15:50:00,290.4,290.76,289.87,290.57,49931.0,290.4,290.76,289.87,290.57,49931.0
2023-02-14 09:30:00,289.82,290.99,288.86,290.75,27306.0,289.82,290.99,288.86,290.75,27306.0
2023-02-14 09:40:00,290.07,292.3,289.92,292.23,25625.0,290.07,292.3,289.92,292.23,25625.0
2023-02-14 09:50:00,292.25,292.75,291.29,291.31,11493.0,292.25,292.75,291.29,291.31,11493.0
2023-02-14 10:00:00,291.38,291.66,290.93,291.33,18539.0,291.38,291.66,290.93,291.33,18539.0
2023-02-14 10:10:00,291.33,292.0,291.17,291.58,23392.0,291.33,292.0,291.17,291.58,23392.0
2023-02-14 10:20:00,291.46,292.18,291.39,291.43,11791.0,291.46,292.18,291.39,291.43,11791.0
2023-02-14 10:30:00,291.44,291.65,289.65,289.76,15084.0,291.44,291.65,289.65,289.76,15084.0
2023-02-14 10:40:00,289.4,289.54,287.76,288.4,11014.0,289.4,289.54,287.76,288.4,11014.0
2023-02-14 10:50:00,288.28,288.73,287.89,288.47,7473.0,288.28,288.73,287.89,288.47,7473.0
2023-02-14 11:00:00,288.37,289.0,288.29,288.53,7452.0,288.37,289.0,288.29,288.53,7452.0
2023-02-14 11:10:00,288.55,288.78,288.26,288.42,8716.0,288.55,288.78,288.26,288.42,8716.0
2023-02-14 11:20:00,288.41,288.77,286.71,286.99,9457.0,288.41,288.77,286.71,286.99,9457.0
2023-02-14 11:30:00,286.87,286.87,284.76,285.2,20706.0,286.87,286.87,284.76,285.2,20706.0
2023-02-14 11:40:00,285.25,286.42,285.25,286.36,12686.0,285.25,286.42,285.25,286.36,12686.0
2023-02-14 11:50:00,286.38,286.68,285.65,286.68,7227.0,286.38,286.68,285.65,286.68,7227.0
2023-02-14 12:00:00,286.73,287.12,285.76,286.38,20173.0,286.73,287.12,285.76,286.38,20173.0
2023-02-14 12:10:00,286.45,287.68,286.45,286.95,13171.0,286.45,287.68,286.45,286.95,13171.0
2023-02-14 12:20:00,286.92,287.54,286.61,287.11,5601.0,286.92,287.54,286.61,287.11,5601.0
2023-02-14 12:30:00,287.17,287.63,287.02,287.21,4086.0,287.17,287.63,287.02,287.21,4086.0
2023-02-14 12:40:00,287.26,287.5,286.67,286.82,6544.0,287.26,287.5,286.67,286.82,6544.0
2023-02-14 12:50:00,286.8,287.41,286.71,287.36,3989.0,286.8,287.41,286.71,287.36,3989.0
2023-02-14 13:00:00,287.41,288.92,287.41,288.35,6893.0,287.41,288.92,287.41,288.35,6893.0
2023-02-14 13:10:00,288.48,289.16,288.33,288.77,3907.0,288.48,289.16,288.33,288.77,3907.0
2023-02-14 13:20:00,288.85,288.85,288.34,288.74,4156.0,288.85,288.85,288.34,288.74,4156.0
2023-02-14 13:30:00,288.63,289.17,288.63,288.82,5219.0,288.63,289.17,288.63,288.82,5219.0
2023-02-14 13:40:00,288.92,289.01,288.48,288.84,6184.0,288.92,289.01,288.48,288.84,6184.0
2023-02-14 13:50:00,288.88,289.04,288.43,288.43,3300.0,288.88,289.04,288.43,288.43,3300.0
2023-02-14 14:00:00,288.35,288.75,287.42,287.48,6133.0,288.35,288.75,287.42,287.48,6133.0
2023-02-14 14:10:00,287.4,288.38,287.4,288.27,5010.0,287.4,288.38,287.4,288.27,5010.0
2023-02-14 14:20:00,288.27,288.9,288.27,288.67,22597.0,288.27,288.9,288.27,288.67,22597.0
2023-02-14 14:30:00,288.83,290.25,288.83,289.82,20585.0,288.83,290.25,288.83,289.82,20585.0
2023-02-14 14:40:00,289.76,290.04,289.56,290.04,4699.0,289.76,290.04,289.56,290.04,4699.0
2023-02-14 14:50:00,290.08,290.39,289.7,289.71,7302.0,290.08,290.39,289.7,289.71,7302.0
2023-02-14 15:00:00,289.87,290.03,289.65,289.96,4400.0,289.87,290.03,289.65,289.96,4400.0
2023-02-14 15:10:00,289.81,289.97,288.68,289.17,14869.0,289.81,289.97,288.68,289.17,14869.0
2023-02-14 15:20:00,289.34,289.83,288.8,289.05,16607.0,289.34,289.83,288.8,289.05,16607.0
2023-02-14 15:30:00,288.94,289.86,288.86,289.86,9553.0,288.94,289.86,288.86,289.86,9553.0
2023-02-14 15:40:00,289.78,290.44,289.65,290.02,17868.0,289.78,290.44,289.65,290.02,17868.0
2023-02-14 15:50:00,289.92,289.92,288.8,288.8,57546.0,289.92,289.92,288.8,288.8,57546.0
2023-02-15 09:30:00,287.91,288.54,278.01,280.81,127134.0,287.91,288.54,278.01,280.81,127134.0
2023-02-15 09:40:00,280.81,281.44,278.4,279.32,53739.0,280.81,281.44,278.4,279.32,53739.0
2023-02-15 09:50:00,279.31,280.78,276.61,280.78,63076.0,279.31,280.78,276.61,280.78,63076.0
2023-02-15 10:00:00,280.79,282.87,280.38,281.67,30702.0,280.79,282.87,280.38,281.67,30702.0
2023-02-15 10:10:00,281.66,283.98,281.3,283.04,28583.0,281.66,283.98,281.3,283.04,28583.0
2023-02-15 10:20:00,283.04,284.28,282.7,284.11,16596.0,283.04,284.28,282.7,284.11,16596.0
2023-02-15 10:30:00,283.81,284.39,283.05,283.85,16554.0,283.81,284.39,283.05,283.85,16554.0
2023-02-15 10:40:00,283.81,283.86,282.58,282.8,6980.0,283.81,283.86,282.58,282.8,6980.0
2023-02-15 10:50:00,282.08,282.33,280.75,281.31,12392.0,282.08,282.33,280.75,281.31,12392.0
2023-02-15 11:00:00,281.31,281.81,280.98,281.11,9182.0,281.31,281.81,280.98,281.11,9182.0
2023-02-15 11:10:00,281.01,281.15,280.0,280.23,21411.0,281.01,281.15,280.0,280.23,21411.0
2023-02-15 11:20:00,280.21,280.4,279.63,279.82,22186.0,280.21,280.4,279.63,279.82,22186.0
2023-02-15 11:30:00,280.0,280.26,279.68,279.74,6083.0,280.0,280.26,279.68,279.74,6083.0
2023-02-15 11:40:00,279.84,280.85,279.83,280.85,14638.0,279.84,280.85,279.83,280.85,14638.0
2023-02-15 11:50:00,280.86,281.08,280.33,280.42,13547.0,280.86,281.08,280.33,280.42,13547.0
2023-02-15 12:00:00,280.36,280.36,278.6,278.87,12370.0,280.36,280.36,278.6,278.87,12370.0
2023-02-15 12:10:00,278.71,278.72,278.0,278.02,9455.0,278.71,278.72,278.0,278.02,9455.0
2023-02-15 12:20:00,278.02,278.09,277.51,277.77,17870.0,278.02,278.09,277.51,277.77,17870.0
2023-02-15 12:30:00,277.76,279.0,277.62,278.22,10433.0,277.76,279.0,277.62,278.22,10433.0
2023-02-15 12:40:00,278.3,279.08,278.17,278.58,9483.0,278.3,279.08,278.17,278.58,9483.0
2023-02-15 12:50:00,278.54,278.7,277.71,277.78,12026.0,278.54,278.7,277.71,277.78,12026.0
2023-02-15 13:00:00,277.92,278.5,276.91,277.08,19911.0,277.92,278.5,276.91,277.08,19911.0
2023-02-15 13:10:00,277.2,277.46,276.01,276.52,13447.0,277.2,277.46,276.01,276.52,13447.0
2023-02-15 13:20:00,276.49,276.71,275.52,276.23,24126.0,276.49,276.71,275.52,276.23,24126.0
2023-02-15 13:30:00,276.41,278.08,276.33,277.57,14257.0,276.41,278.08,276.33,277.57,14257.0
2023-02-15 13:40:00,277.64,278.84,277.31,278.28,16936.0,277.64,278.84,277.31,278.28,16936.0
2023-02-15 13:50:00,278.06,278.2,277.34,277.79,12546.0,278.06,278.2,277.34,277.79,12546.0
2023-02-15 14:00:00,277.79,278.76,277.78,278.61,16934.0,277.79,278.76,277.78,278.61,16934.0
2023-02-15 14:10:00,278.65,279.66,278.3,278.5,24052.0,278.65,279.66,278.3,278.5,24052.0
2023-02-15 14:20:00,278.26,278.26,277.52,277.88,12189.0,278.26,278.26,277.52,277.88,12189.0
2023-02-15 14:30:00,277.87,278.07,277.25,277.4,8656.0,277.87,278.07,277.25,277.4,8656.0
2023-02-15 14:40:00,277.39,278.21,277.39,277.92,13917.0,277.39,278.21,277.39,277.92,13917.0
2023-02-15 14:50:00,277.79,277.79,276.63,277.05,11215.0,277.79,277.79,276.63,277.05,11215.0
2023-02-15 15:00:00,277.06,277.17,276.33,276.36,7497.0,277.06,277.17,276.33,276.36,7497.0
2023-02-15 15:10:00,276.42,277.26,276.14,277.26,26532.0,276.42,277.26,276.14,277.26,26532.0
2023-02-15 15:20:00,276.79,277.76,276.79,277.59,10522.0,276.79,277.76,276.79,277.59,10522.0
2023-02-15 15:30:00,277.68,278.38,276.96,278.37,13614.0,277.68,278.38,276.96,278.37,13614.0
2023-02-15 15:40:00,278.25,279.59,278.18,278.93,42499.0,278.25,279.59,278.18,278.93,42499.0
2023-02-15 15:50:00,278.67,280.43,278.4,279.14,100353.0,278.67,280.43,278.4,279.14,100353.0
2023-02-16 09:30:00,277.93,277.93,273.37,273.78,57515.0,277.93,277.93,273.37,273.78,57515.0
2023-02-16 09:40:00,273.61,274.52,273.22,273.92,32343.0,273.61,274.52,273.22,273.92,32343.0
2023-02-16 09:50:00,274.06,274.22,271.72,271.72,24563.0,274.06,274.22,271.72,271.72,24563.0
2023-02-16 10:00:00,271.67,271.85,270.3,271.02,28173.0,271.67,271.85,270.3,271.02,28173.0
2023-02-16 10:10:00,271.1,272.06,270.62,270.63,14466.0,271.1,272.06,270.62,270.63,14466.0
2023-02-16 10:20:00,270.89,271.86,270.2,270.74,19091.0,270.89,271.86,270.2,270.74,19091.0
2023-02-16 10:30:00,270.77,271.51,270.77,271.06,15487.0,270.77,271.51,270.77,271.06,15487.0
2023-02-16 10:40:00,271.04,271.04,270.07,270.5,16227.0,271.04,271.04,270.07,270.5,16227.0
2023-02-16 10:50:00,270.44,271.12,270.1,270.81,19850.0,270.44,271.12,270.1,270.81,19850.0
2023-02-16 11:00:00,270.81,270.98,270.13,270.13,10036.0,270.81,270.98,270.13,270.13,10036.0
2023-02-16 11:10:00,270.19,270.95,270.19,270.31,23075.0,270.19,270.95,270.19,270.31,23075.0
2023-02-16 11:20:00,270.32,271.74,270.0,271.63,24085.0,270.32,271.74,270.0,271.63,24085.0
2023-02-16 11:30:00,271.62,272.06,270.64,271.54,24853.0,271.62,272.06,270.64,271.54,24853.0
2023-02-16 11:40:00,271.54,272.45,271.41,271.65,13599.0,271.54,272.45,271.41,271.65,13599.0
2023-02-16 11:50:00,271.68,271.68,270.55,271.21,13230.0,271.68,271.68,270.55,271.21,13230.0
2023-02-16 12:00:00,271.2,271.66,270.5,271.66,13925.0,271.2,271.66,270.5,271.66,13925.0
2023-02-16 12:10:00,271.89,272.08,271.16,271.42,9879.0,271.89,272.08,271.16,271.42,9879.0
2023-02-16 12:20:00,271.22,272.28,270.95,271.94,13720.0,271.22,272.28,270.95,271.94,13720.0
2023-02-16 12:30:00,271.94,272.64,271.71,272.56,10302.0,271.94,272.64,271.71,272.56,10302.0
2023-02-16 12:40:00,272.6,273.77,272.49,273.63,11570.0,272.6,273.77,272.49,273.63,11570.0
2023-02-16 12:50:00,273.62,273.77,273.06,273.4,12079.0,273.62,273.77,273.06,273.4,12079.0
2023-02-16 13:00:00,273.52,273.85,273.07,273.56,7053.0,273.52,273.85,273.07,273.56,7053.0
2023-02-16 13:10:00,273.53,273.53,273.08,273.25,8068.0,273.53,273.53,273.08,273.25,8068.0
2023-02-16 13:20:00,273.35,273.89,273.17,273.84,9820.0,273.35,273.89,273.17,273.84,9820.0
2023-02-16 13:30:00,273.74,273.82,272.75,273.6,32516.0,273.74,273.82,272.75,273.6,32516.0
2023-02-16 13:40:00,273.59,273.89,273.13,273.13,6229.0,273.59,273.89,273.13,273.13,6229.0
2023-02-16 13:50:00,273.13,273.27,272.83,273.18,6524.0,273.13,273.27,272.83,273.18,6524.0
2023-02-16 14:00:00,273.14,274.36,273.11,274.21,11386.0,273.14,274.36,273.11,274.21,11386.0
2023-02-16 14:10:00,274.01,274.23,273.73,273.85,11991.0,274.01,274.23,273.73,273.85,11991.0
2023-02-16 14:20:00,273.83,274.75,273.4,274.5,13332.0,273.83,274.75,273.4,274.5,13332.0
2023-02-16 14:30:00,274.34,275.0,274.31,274.9,15647.0,274.34,275.0,274.31,274.9,15647.0
2023-02-16 14:40:00,274.93,274.93,274.1,274.33,12247.0,274.93,274.93,274.1,274.33,12247.0
2023-02-16 14:50:00,274.32,274.76,274.23,274.48,37991.0,274.32,274.76,274.23,274.48,37991.0
2023-02-16 15:00:00,274.41,274.43,272.66,272.96,12387.0,274.41,274.43,272.66,272.96,12387.0
2023-02-16 15:10:00,272.81,272.87,272.16,272.34,15380.0,272.81,272.87,272.16,272.34,15380.0
2023-02-16 15:20:00,272.23,272.38,271.51,271.88,18828.0,272.23,272.38,271.51,271.88,18828.0
2023-02-16 15:30:00,271.88,272.03,270.82,271.1,27158.0,271.88,272.03,270.82,271.1,27158.0
2023-02-16 15:40:00,271.05,272.55,271.04,272.19,58218.0,271.05,272.55,271.04,272.19,58218.0
2023-02-16 15:50:00,272.04,272.49,271.38,271.4,95805.0,272.04,272.49,271.38,271.4,95805.0
2023-02-17 09:30:00,270.91,273.37,269.25,272.87,44421.0,270.91,273.37,269.25,272.87,44421.0
2023-02-17 09:40:00,272.87,274.41,272.36,274.41,14819.0,272.87,274.41,272.36,274.41,14819.0
2023-02-17 09:50:00,274.22,274.58,273.25,274.58,14270.0,274.22,274.58,273.25,274.58,14270.0
2023-02-17 10:00:00,274.55,275.34,274.54,275.05,8795.0,274.55,275.34,274.54,275.05,8795.0
2023-02-17 10:10:00,274.93,276.74,274.93,276.61,23301.0,274.93,276.74,274.93,276.61,23301.0
2023-02-17 10:20:00,276.65,276.65,275.4,275.59,13514.0,276.65,276.65,275.4,275.59,13514.0
2023-02-17 10:30:00,275.63,276.93,275.63,276.33,4619.0,275.63,276.93,275.63,276.33,4619.0
2023-02-17 10:40:00,276.35,276.35,275.34,275.76,4900.0,276.35,276.35,275.34,275.76,4900.0
2023-02-17 10:50:00,275.71,275.76,275.32,275.76,2835.0,275.71,275.76,275.32,275.76,2835.0
2023-02-17 11:00:00,275.62,276.98,275.48,276.79,8442.0,275.62,276.98,275.48,276.79,8442.0
2023-02-17 11:10:00,276.75,276.91,276.01,276.1,7698.0,276.75,276.91,276.01,276.1,7698.0
2023-02-17 11:20:00,276.24,276.24,275.78,276.07,3100.0,276.24,276.24,275.78,276.07,3100.0
2023-02-17 11:30:00,276.03,276.98,275.99,276.91,6835.0,276.03,276.98,275.99,276.91,6835.0
2023-02-17 11:40:00,276.91,277.22,276.73,276.8,5917.0,276.91,277.22,276.73,276.8,5917.0
2023-02-17 11:50:00,276.68,276.68,275.9,276.01,4400.0,276.68,276.68,275.9,276.01,4400.0
2023-02-17 12:00:00,276.11,276.54,276.06,276.18,2876.0,276.11,276.54,276.06,276.18,2876.0
2023-02-17 12:10:00,276.03,276.42,276.03,276.13,5600.0,276.03,276.42,276.03,276.13,5600.0
2023-02-17 12:20:00,276.03,276.61,275.84,276.5,8113.0,276.03,276.61,275.84,276.5,8113.0
2023-02-17 12:30:00,276.42,276.63,276.0,276.05,2780.0,276.42,276.63,276.0,276.05,2780.0
2023-02-17 12:40:00,276.04,276.04,275.61,275.82,2415.0,276.04,276.04,275.61,275.82,2415.0
2023-02-17 12:50:00,275.66,275.66,275.1,275.47,2858.0,275.66,275.66,275.1,275.47,2858.0
2023-02-17 13:00:00,275.37,275.77,275.23,275.66,2000.0,275.37,275.77,275.23,275.66,2000.0
2023-02-17 13:10:00,275.74,275.94,275.51,275.83,2942.0,275.74,275.94,275.51,275.83,2942.0
2023-02-17 13:20:00,276.0,276.0,275.59,275.76,5249.0,276.0,276.0,275.59,275.76,5249.0
2023-02-17 13:30:00,275.62,275.72,275.57,275.69,2364.0,275.62,275.72,275.57,275.69,2364.0
2023-02-17 13:40:00,275.6,275.91,275.31,275.9,4152.0,275.6,275.91,275.31,275.9,4152.0
2023-02-17 13:50:00,275.81,276.19,275.63,276.04,3704.0,275.81,276.19,275.63,276.04,3704.0
2023-02-17 14:00:00,276.24,276.67,276.11,276.28,3839.0,276.24,276.67,276.11,276.28,3839.0
2023-02-17 14:10:00,276.33,276.63,276.21,276.54,4670.0,276.33,276.63,276.21,276.54,4670.0
2023-02-17 14:20:00,276.74,277.59,276.61,277.29,7486.0,276.74,277.59,276.61,277.29,7486.0
2023-02-17 14:30:00,277.39,277.77,277.38,277.71,5687.0,277.39,277.77,277.38,277.71,5687.0
2023-02-17 14:40:00,277.63,277.69,277.0,277.12,9082.0,277.63,277.69,277.0,277.12,9082.0
2023-02-17 14:50:00,277.13,278.18,277.11,278.18,8225.0,277.13,278.18,277.11,278.18,8225.0
2023-02-17 15:00:00,278.32,278.66,278.02,278.51,11952.0,278.32,278.66,278.02,278.51,11952.0
2023-02-17 15:10:00,278.57,278.57,277.8,277.84,5065.0,278.57,278.57,277.8,277.84,5065.0
2023-02-17 15:20:00,277.87,278.18,277.55,277.95,11506.0,277.87,278.18,277.55,277.95,11506.0
2023-02-17 15:30:00,277.81,278.37,277.74,277.83,8365.0,277.81,278.37,277.74,277.83,8365.0
2023-02-17 15:40:00,277.84,277.91,277.53,277.8,21016.0,277.84,277.91,277.53,277.8,21016.0
2023-02-17 15:50:00,277.85,278.86,277.85,278.38,52797.0,277.85,278.86,277.85,278.38,52797.0
2023-02-21 09:30:00,276.63,277.75,276.54,277.26,23771.0,276.63,277.75,276.54,277.26,23771.0
2023-02-21 09:40:00,276.92,276.95,275.54,275.54,6731.0,276.92,276.95,275.54,275.54,6731.0
2023-02-21 09:50:00,275.96,276.04,274.76,275.13,13593.0,275.96,276.04,274.76,275.13,13593.0
2023-02-21 10:00:00,275.0,275.0,274.29,274.3,8170.0,275.0,275.0,274.29,274.3,8170.0
2023-02-21 10:10:00,274.4,275.47,274.29,274.99,8896.0,274.4,275.47,274.29,274.99,8896.0
2023-02-21 10:20:00,274.88,275.41,274.8,275.41,3800.0,274.88,275.41,274.8,275.41,3800.0
2023-02-21 10:30:00,275.16,275.28,274.64,275.05,5569.0,275.16,275.28,274.64,275.05,5569.0
2023-02-21 10:40:00,274.74,275.09,274.15,274.42,4422.0,274.74,275.09,274.15,274.42,4422.0
2023-02-21 10:50:00,274.41,274.57,273.4,274.16,9891.0,274.41,274.57,273.4,274.16,9891.0
2023-02-21 11:00:00,273.99,274.74,273.94,274.06,8860.0,273.99,274.74,273.94,274.06,8860.0
2023-02-21 11:10:00,274.11,274.9,274.1,274.41,6456.0,274.11,274.9,274.1,274.41,6456.0
2023-02-21 11:20:00,274.37,274.81,274.26,274.81,4956.0,274.37,274.81,274.26,274.81,4956.0
2023-02-21 11:30:00,274.86,275.16,274.44,274.46,5605.0,274.86,275.16,274.44,274.46,5605.0
2023-02-21 11:40:00,274.29,275.24,274.15,275.01,4513.0,274.29,275.24,274.15,275.01,4513.0
2023-02-21 11:50:00,275.05,275.32,274.85,275.05,5468.0,275.05,275.32,274.85,275.05,5468.0
2023-02-21 12:00:00,275.03,275.2,274.89,275.2,9125.0,275.03,275.2,274.89,275.2,9125.0
2023-02-21 12:10:00,275.06,275.21,274.74,275.02,3344.0,275.06,275.21,274.74,275.02,3344.0
2023-02-21 12:20:00,275.04,275.15,274.7,274.97,7253.0,275.04,275.15,274.7,274.97,7253.0
2023-02-21 12:30:00,275.05,275.08,274.5,275.08,4634.0,275.05,275.08,274.5,275.08,4634.0
2023-02-21 12:40:00,275.13,275.18,274.4,274.4,3754.0,275.13,275.18,274.4,274.4,3754.0
2023-02-21 12:50:00,274.56,274.96,274.44,274.53,5218.0,274.56,274.96,274.44,274.53,5218.0
2023-02-21 13:00:00,274.71,274.71,273.96,273.96,3846.0,274.71,274.71,273.96,273.96,3846.0
2023-02-21 13:10:00,274.0,274.16,273.84,273.94,4990.0,274.0,274.16,273.84,273.94,4990.0
2023-02-21 13:20:00,274.05,274.27,273.84,273.96,2625.0,274.05,274.27,273.84,273.96,2625.0
2023-02-21 13:30:00,273.97,273.97,273.48,273.5,7798.0,273.97,273.97,273.48,273.5,7798.0
2023-02-21 13:40:00,273.56,274.3,273.3,274.04,9499.0,273.56,274.3,273.3,274.04,9499.0
2023-02-21 13:50:00,274.13,274.28,273.92,274.01,5629.0,274.13,274.28,273.92,274.01,5629.0
2023-02-21 14:00:00,273.95,274.07,273.7,273.9,3030.0,273.95,274.07,273.7,273.9,3030.0
2023-02-21 14:10:00,273.77,273.77,272.86,272.86,6705.0,273.77,273.77,272.86,272.86,6705.0
2023-02-21 14:20:00,273.04,273.73,272.96,273.7,6253.0,273.04,273.73,272.96,273.7,6253.0
2023-02-21 14:30:00,273.75,274.21,273.59,274.14,8242.0,273.75,274.21,273.59,274.14,8242.0
2023-02-21 14:40:00,274.11,274.11,273.65,273.77,4612.0,274.11,274.11,273.65,273.77,4612.0
2023-02-21 14:50:00,273.79,273.79,273.4,273.58,6235.0,273.79,273.79,273.4,273.58,6235.0
2023-02-21 15:00:00,273.57,273.72,273.12,273.12,4075.0,273.57,273.72,273.12,273.12,4075.0
2023-02-21 15:10:00,273.06,273.48,272.83,273.32,11835.0,273.06,273.48,272.83,273.32,11835.0
2023-02-21 15:20:00,273.08,273.31,272.83,273.09,8979.0,273.08,273.31,272.83,273.09,8979.0
2023-02-21 15:30:00,273.03,273.53,272.93,273.25,17112.0,273.03,273.53,272.93,273.25,17112.0
2023-02-21 15:40:00,273.27,273.51,272.87,273.19,20827.0,273.27,273.51,272.87,273.19,20827.0
2023-02-21 15:50:00,273.24,273.24,271.68,271.92,111484.0,273.24,273.24,271.68,271.92,111484.0
2023-02-22 09:30:00,272.37,273.26,271.63,272.98,22526.0,272.37,273.26,271.63,272.98,22526.0
2023-02-22 09:40:00,273.12,273.58,271.97,272.16,5586.0,273.12,273.58,271.97,272.16,5586.0
2023-02-22 09:50:00,272.05,273.45,271.75,273.43,10889.0,272.05,273.45,271.75,273.43,10889.0
2023-02-22 10:00:00,273.48,273.48,272.34,272.9,8745.0,273.48,273.48,272.34,272.9,8745.0
2023-02-22 10:10:00,272.69,272.89,272.14,272.37,6213.0,272.69,272.89,272.14,272.37,6213.0
2023-02-22 10:20:00,272.41,272.7,272.23,272.58,3554.0,272.41,272.7,272.23,272.58,3554.0
2023-02-22 10:30:00,272.46,272.75,272.2,272.6,18376.0,272.46,272.75,272.2,272.6,18376.0
2023-02-22 10:40:00,272.68,273.01,272.4,272.9,9637.0,272.68,273.01,272.4,272.9,9637.0
2023-02-22 10:50:00,273.02,273.83,273.02,273.83,7668.0,273.02,273.83,273.02,273.83,7668.0
2023-02-22 11:00:00,273.9,273.93,272.69,272.87,12692.0,273.9,273.93,272.69,272.87,12692.0
2023-02-22 11:10:00,272.99,273.4,272.81,272.94,5658.0,272.99,273.4,272.81,272.94,5658.0
2023-02-22 11:20:00,272.94,273.75,272.83,273.43,7410.0,272.94,273.75,272.83,273.43,7410.0
2023-02-22 11:30:00,273.33,273.66,272.82,272.82,8588.0,273.33,273.66,272.82,272.82,8588.0
2023-02-22 11:40:00,272.97,273.31,272.88,273.22,3002.0,272.97,273.31,272.88,273.22,3002.0
2023-02-22 11:50:00,273.16,273.49,273.08,273.22,3759.0,273.16,273.49,273.08,273.22,3759.0
2023-02-22 12:00:00,273.18,273.23,272.77,273.15,11208.0,273.18,273.23,272.77,273.15,11208.0
2023-02-22 12:10:00,273.15,273.47,272.94,273.46,10344.0,273.15,273.47,272.94,273.46,10344.0
2023-02-22 12:20:00,273.48,274.17,273.48,273.93,2779.0,273.48,274.17,273.48,273.93,2779.0
2023-02-22 12:30:00,273.88,274.13,273.7,273.82,6798.0,273.88,274.13,273.7,273.82,6798.0
2023-02-22 12:40:00,273.82,274.42,273.81,274.19,2548.0,273.82,274.42,273.81,274.19,2548.0
2023-02-22 12:50:00,274.19,274.33,274.05,274.11,3559.0,274.19,274.33,274.05,274.11,3559.0
2023-02-22 13:00:00,274.06,274.41,273.96,274.4,1900.0,274.06,274.41,273.96,274.4,1900.0
2023-02-22 13:10:00,274.45,274.65,274.35,274.54,4165.0,274.45,274.65,274.35,274.54,4165.0
2023-02-22 13:20:00,274.6,275.25,274.59,275.14,6450.0,274.6,275.25,274.59,275.14,6450.0
2023-02-22 13:30:00,275.03,275.05,274.49,274.89,7823.0,275.03,275.05,274.49,274.89,7823.0
2023-02-22 13:40:00,274.86,274.89,274.3,274.44,2854.0,274.86,274.89,274.3,274.44,2854.0
2023-02-22 13:50:00,274.35,274.63,274.27,274.63,2700.0,274.35,274.63,274.27,274.63,2700.0
2023-02-22 14:00:00,274.5,274.75,273.5,274.28,6881.0,274.5,274.75,273.5,274.28,6881.0
2023-02-22 14:10:00,274.04,274.42,273.65,274.42,6801.0,274.04,274.42,273.65,274.42,6801.0
2023-02-22 14:20:00,274.47,274.61,273.74,274.17,3646.0,274.47,274.61,273.74,274.17,3646.0
2023-02-22 14:30:00,273.76,273.79,273.34,273.34,5830.0,273.76,273.79,273.34,273.34,5830.0
2023-02-22 14:40:00,273.31,273.63,272.85,273.56,6329.0,273.31,273.63,272.85,273.56,6329.0
2023-02-22 14:50:00,273.48,273.48,272.46,272.48,5339.0,273.48,273.48,272.46,272.48,5339.0
2023-02-22 15:00:00,272.65,272.77,272.38,272.52,6195.0,272.65,272.77,272.38,272.52,6195.0
2023-02-22 15:10:00,272.68,272.68,272.27,272.57,6713.0,272.68,272.68,272.27,272.57,6713.0
2023-02-22 15:20:00,272.64,273.01,272.37,272.53,4821.0,272.64,273.01,272.37,272.53,4821.0
2023-02-22 15:30:00,272.42,272.77,272.11,272.26,12197.0,272.42,272.77,272.11,272.26,12197.0
2023-02-22 15:40:00,272.19,272.77,272.17,272.6,17502.0,272.19,272.77,272.17,272.6,17502.0
2023-02-22 15:50:00,272.6,272.77,272.01,272.59,49534.0,272.6,272.77,272.01,272.59,49534.0
2023-02-23 09:30:00,273.08,273.56,271.3,271.9,44172.0,273.08,273.56,271.3,271.9,44172.0
2023-02-23 09:40:00,271.9,273.37,271.69,273.13,13771.0,271.9,273.37,271.69,273.13,13771.0
2023-02-23 09:50:00,272.9,275.01,272.73,274.66,21246.0,272.9,275.01,272.73,274.66,21246.0
2023-02-23 10:00:00,274.74,274.75,273.84,274.49,20323.0,274.74,274.75,273.84,274.49,20323.0
2023-02-23 10:10:00,274.45,274.78,273.84,274.62,13577.0,274.45,274.78,273.84,274.62,13577.0
2023-02-23 10:20:00,274.8,274.96,274.13,274.25,13821.0,274.8,274.96,274.13,274.25,13821.0
2023-02-23 10:30:00,274.16,274.16,273.04,273.24,11225.0,274.16,274.16,273.04,273.24,11225.0
2023-02-23 10:40:00,273.24,273.36,271.89,272.24,13296.0,273.24,273.36,271.89,272.24,13296.0
2023-02-23 10:50:00,272.09,272.27,271.94,272.22,11191.0,272.09,272.27,271.94,272.22,11191.0
2023-02-23 11:00:00,272.1,272.51,271.75,271.94,21554.0,272.1,272.51,271.75,271.94,21554.0
2023-02-23 11:10:00,271.98,272.05,271.29,271.43,6800.0,271.98,272.05,271.29,271.43,6800.0
2023-02-23 11:20:00,271.38,272.21,271.37,271.97,42465.0,271.38,272.21,271.37,271.97,42465.0
2023-02-23 11:30:00,271.91,272.11,270.61,270.69,6621.0,271.91,272.11,270.61,270.69,6621.0
2023-02-23 11:40:00,270.5,270.51,269.79,269.82,7645.0,270.5,270.51,269.79,269.82,7645.0
2023-02-23 11:50:00,269.87,269.87,269.02,269.57,8589.0,269.87,269.87,269.02,269.57,8589.0
2023-02-23 12:00:00,269.53,270.46,269.53,270.38,6746.0,269.53,270.46,269.53,270.38,6746.0
2023-02-23 12:10:00,270.41,271.02,270.05,270.54,10906.0,270.41,271.02,270.05,270.54,10906.0
2023-02-23 12:20:00,270.66,270.66,270.08,270.65,11420.0,270.66,270.66,270.08,270.65,11420.0
2023-02-23 12:30:00,270.4,271.05,270.4,270.8,3426.0,270.4,271.05,270.4,270.8,3426.0
2023-02-23 12:40:00,270.75,270.79,270.38,270.49,3840.0,270.75,270.79,270.38,270.49,3840.0
2023-02-23 12:50:00,270.61,270.74,270.36,270.56,3400.0,270.61,270.74,270.36,270.56,3400.0
2023-02-23 13:00:00,270.55,270.55,270.09,270.12,1200.0,270.55,270.55,270.09,270.12,1200.0
2023-02-23 13:10:00,270.04,270.1,269.79,270.08,800.0,270.04,270.1,269.79,270.08,800.0
2023-02-23 13:20:00,270.05,270.05,269.44,269.63,2467.0,270.05,270.05,269.44,269.63,2467.0
2023-02-23 13:30:00,269.5,269.89,269.42,269.75,14679.0,269.5,269.89,269.42,269.75,14679.0
2023-02-23 13:40:00,269.62,269.96,269.48,269.96,8725.0,269.62,269.96,269.48,269.96,8725.0
2023-02-23 13:50:00,269.99,270.07,269.71,270.07,4953.0,269.99,270.07,269.71,270.07,4953.0
2023-02-23 14:00:00,269.94,270.11,269.76,269.94,4644.0,269.94,270.11,269.76,269.94,4644.0
2023-02-23 14:10:00,269.99,270.96,269.98,270.92,2633.0,269.99,270.96,269.98,270.92,2633.0
2023-02-23 14:20:00,270.89,271.52,270.89,271.52,11561.0,270.89,271.52,270.89,271.52,11561.0
2023-02-23 14:30:00,271.53,272.08,271.45,271.87,3982.0,271.53,272.08,271.45,271.87,3982.0
2023-02-23 14:40:00,271.92,272.17,271.72,272.08,7609.0,271.92,272.17,271.72,272.08,7609.0
2023-02-23 14:50:00,272.26,272.3,271.64,271.65,3738.0,272.26,272.3,271.64,271.65,3738.0
2023-02-23 15:00:00,271.57,272.42,271.47,272.25,15171.0,271.57,272.42,271.47,272.25,15171.0
2023-02-23 15:10:00,272.47,272.72,271.0,272.34,34569.0,272.47,272.72,271.0,272.34,34569.0
2023-02-23 15:20:00,272.34,272.34,271.67,271.96,5408.0,272.34,272.34,271.67,271.96,5408.0
2023-02-23 15:30:00,271.94,272.4,271.84,272.01,8691.0,271.94,272.4,271.84,272.01,8691.0
2023-02-23 15:40:00,272.01,272.35,271.81,271.85,15750.0,272.01,272.35,271.81,271.85,15750.0
2023-02-23 15:50:00,271.87,271.99,270.36,271.83,53321.0,271.87,271.99,270.36,271.83,53321.0
2023-02-24 09:30:00,269.75,271.13,269.2,269.67,21519.0,269.75,271.13,269.2,269.67,21519.0
2023-02-24 09:40:00,269.63,269.77,268.69,269.08,19699.0,269.63,269.77,268.69,269.08,19699.0
2023-02-24 09:50:00,268.9,269.37,268.4,269.31,26814.0,268.9,269.37,268.4,269.31,26814.0
2023-02-24 10:00:00,269.18,269.78,268.78,269.78,13026.0,269.18,269.78,268.78,269.78,13026.0
2023-02-24 10:10:00,269.55,269.9,268.99,269.81,12180.0,269.55,269.9,268.99,269.81,12180.0
2023-02-24 10:20:00,269.62,270.13,269.43,269.8,11983.0,269.62,270.13,269.43,269.8,11983.0
2023-02-24 10:30:00,269.86,271.05,269.86,270.78,16560.0,269.86,271.05,269.86,270.78,16560.0
2023-02-24 10:40:00,270.78,271.22,270.21,270.28,19376.0,270.78,271.22,270.21,270.28,19376.0
2023-02-24 10:50:00,270.44,271.11,269.93,270.2,21314.0,270.44,271.11,269.93,270.2,21314.0
2023-02-24 11:00:00,270.04,271.13,269.92,271.0,4390.0,270.04,271.13,269.92,271.0,4390.0
2023-02-24 11:10:00,271.09,271.62,270.8,271.55,43643.0,271.09,271.62,270.8,271.55,43643.0
2023-02-24 11:20:00,271.55,272.58,271.32,272.46,19340.0,271.55,272.58,271.32,272.46,19340.0
2023-02-24 11:30:00,272.44,272.91,271.9,272.57,10782.0,272.44,272.91,271.9,272.57,10782.0
2023-02-24 11:40:00,272.16,273.27,271.63,271.73,13107.0,272.16,273.27,271.63,271.73,13107.0
2023-02-24 11:50:00,271.85,272.66,271.69,271.69,7107.0,271.85,272.66,271.69,271.69,7107.0
2023-02-24 12:00:00,271.49,271.49,270.53,270.7,4268.0,271.49,271.49,270.53,270.7,4268.0
2023-02-24 12:10:00,270.92,270.92,269.61,269.69,1700.0,270.92,270.92,269.61,269.69,1700.0
2023-02-24 12:20:00,269.65,270.03,269.44,269.81,5296.0,269.65,270.03,269.44,269.81,5296.0
2023-02-24 12:30:00,269.73,270.29,269.59,269.84,5751.0,269.73,270.29,269.59,269.84,5751.0
2023-02-24 12:40:00,269.83,269.83,269.25,269.38,3843.0,269.83,269.83,269.25,269.38,3843.0
2023-02-24 12:50:00,269.33,269.33,267.64,268.45,20115.0,269.33,269.33,267.64,268.45,20115.0
2023-02-24 13:00:00,268.45,268.86,267.53,267.75,31836.0,268.45,268.86,267.53,267.75,31836.0
2023-02-24 13:10:00,268.11,268.55,267.61,268.55,9790.0,268.11,268.55,267.61,268.55,9790.0
2023-02-24 13:20:00,268.66,268.92,268.51,268.7,2470.0,268.66,268.92,268.51,268.7,2470.0
2023-02-24 13:30:00,268.7,268.98,268.68,268.9,7765.0,268.7,268.98,268.68,268.9,7765.0
2023-02-24 13:40:00,268.9,269.79,268.79,269.78,3640.0,268.9,269.79,268.79,269.78,3640.0
2023-02-24 13:50:00,269.89,270.26,269.81,269.93,5059.0,269.89,270.26,269.81,269.93,5059.0
2023-02-24 14:00:00,269.68,269.84,269.39,269.84,1200.0,269.68,269.84,269.39,269.84,1200.0
2023-02-24 14:10:00,269.73,269.92,269.45,269.92,3023.0,269.73,269.92,269.45,269.92,3023.0
2023-02-24 14:20:00,269.72,269.94,269.6,269.66,3083.0,269.72,269.94,269.6,269.66,3083.0
2023-02-24 14:30:00,269.43,269.58,269.36,269.37,2720.0,269.43,269.58,269.36,269.37,2720.0
2023-02-24 14:40:00,269.5,269.81,269.16,269.81,3400.0,269.5,269.81,269.16,269.81,3400.0
2023-02-24 14:50:00,269.94,270.51,269.93,270.5,4200.0,269.94,270.51,269.93,270.5,4200.0
2023-02-24 15:00:00,270.54,270.7,269.88,270.06,6242.0,270.54,270.7,269.88,270.06,6242.0
2023-02-24 15:10:00,269.95,270.05,269.94,270.05,1600.0,269.95,270.05,269.94,270.05,1600.0
2023-02-24 15:20:00,270.07,270.33,269.95,270.03,4617.0,270.07,270.33,269.95,270.03,4617.0
2023-02-24 15:30:00,270.0,270.05,269.39,269.4,6165.0,270.0,270.05,269.39,269.4,6165.0
2023-02-24 15:40:00,269.4,269.66,269.22,269.43,11529.0,269.4,269.66,269.22,269.43,11529.0
2023-02-24 15:50:00,269.38,270.15,269.2,269.99,41682.0,269.38,270.15,269.2,269.99,41682.0
2023-02-27 09:30:00,272.26,272.26,269.0,271.2,32021.0,272.26,272.26,269.0,271.2,32021.0
2023-02-27 09:40:00,271.0,273.29,271.0,272.15,11655.0,271.0,273.29,271.0,272.15,11655.0
2023-02-27 09:50:00,272.4,273.26,272.15,273.19,5996.0,272.4,273.26,272.15,273.19,5996.0
2023-02-27 10:00:00,273.1,274.52,273.1,274.4,15801.0,273.1,274.52,273.1,274.4,15801.0
2023-02-27 10:10:00,274.41,274.65,273.09,273.49,7141.0,274.41,274.65,273.09,273.49,7141.0
2023-02-27 10:20:00,273.44,273.74,273.27,273.3,10147.0,273.44,273.74,273.27,273.3,10147.0
2023-02-27 10:30:00,273.37,273.37,271.68,271.88,9805.0,273.37,273.37,271.68,271.88,9805.0
2023-02-27 10:40:00,271.85,272.23,271.5,271.89,12332.0,271.85,272.23,271.5,271.89,12332.0
2023-02-27 10:50:00,271.84,271.92,271.32,271.8,6774.0,271.84,271.92,271.32,271.8,6774.0
2023-02-27 11:00:00,271.92,272.03,270.21,270.47,17196.0,271.92,272.03,270.21,270.47,17196.0
2023-02-27 11:10:00,270.5,271.25,270.36,271.25,12269.0,270.5,271.25,270.36,271.25,12269.0
2023-02-27 11:20:00,271.06,271.67,271.06,271.22,8393.0,271.06,271.67,271.06,271.22,8393.0
2023-02-27 11:30:00,271.2,271.35,270.83,271.09,6370.0,271.2,271.35,270.83,271.09,6370.0
2023-02-27 11:40:00,271.35,272.17,271.13,272.08,18085.0,271.35,272.17,271.13,272.08,18085.0
2023-02-27 11:50:00,271.97,272.21,271.09,271.39,20694.0,271.97,272.21,271.09,271.39,20694.0
2023-02-27 12:00:00,271.5,272.07,271.48,271.75,12079.0,271.5,272.07,271.48,271.75,12079.0
2023-02-27 12:10:00,271.56,271.58,271.0,271.0,8225.0,271.56,271.58,271.0,271.0,8225.0
2023-02-27 12:20:00,270.74,271.13,270.64,270.69,5721.0,270.74,271.13,270.64,270.69,5721.0
2023-02-27 12:30:00,270.76,270.84,270.47,270.48,4523.0,270.76,270.84,270.47,270.48,4523.0
2023-02-27 12:40:00,270.32,270.32,270.0,270.09,4289.0,270.32,270.32,270.0,270.09,4289.0
2023-02-27 12:50:00,270.23,270.68,270.21,270.52,7712.0,270.23,270.68,270.21,270.52,7712.0
2023-02-27 13:00:00,270.36,270.36,269.68,270.1,3959.0,270.36,270.36,269.68,270.1,3959.0
2023-02-27 13:10:00,270.17,270.41,269.88,270.17,3775.0,270.17,270.41,269.88,270.17,3775.0
2023-02-27 13:20:00,270.16,270.2,269.87,270.08,4742.0,270.16,270.2,269.87,270.08,4742.0
2023-02-27 13:30:00,270.17,270.39,269.97,270.1,8432.0,270.17,270.39,269.97,270.1,8432.0
2023-02-27 13:40:00,270.2,270.35,269.58,269.68,4922.0,270.2,270.35,269.58,269.68,4922.0
2023-02-27 13:50:00,269.8,270.15,269.74,270.15,4722.0,269.8,270.15,269.74,270.15,4722.0
2023-02-27 14:00:00,270.11,270.57,269.94,269.96,7440.0,270.11,270.57,269.94,269.96,7440.0
2023-02-27 14:10:00,269.96,270.72,269.94,269.94,4100.0,269.96,270.72,269.94,269.94,4100.0
2023-02-27 14:20:00,269.72,269.87,269.56,269.79,3580.0,269.72,269.87,269.56,269.79,3580.0
2023-02-27 14:30:00,269.93,270.09,269.67,269.88,4000.0,269.93,270.09,269.67,269.88,4000.0
2023-02-27 14:40:00,269.78,269.89,269.41,269.45,4064.0,269.78,269.89,269.41,269.45,4064.0
2023-02-27 14:50:00,269.44,269.65,269.2,269.26,5988.0,269.44,269.65,269.2,269.26,5988.0
2023-02-27 15:00:00,269.25,269.64,269.11,269.39,6832.0,269.25,269.64,269.11,269.39,6832.0
2023-02-27 15:10:00,269.16,269.46,269.07,269.24,6668.0,269.16,269.46,269.07,269.24,6668.0
2023-02-27 15:20:00,269.19,269.54,269.07,269.42,7847.0,269.19,269.54,269.07,269.42,7847.0
2023-02-27 15:30:00,269.34,269.42,269.1,269.37,12506.0,269.34,269.42,269.1,269.37,12506.0
2023-02-27 15:40:00,269.48,270.02,269.27,269.4,12813.0,269.48,270.02,269.27,269.4,12813.0
2023-02-27 15:50:00,269.19,269.45,269.04,269.26,60096.0,269.19,269.45,269.04,269.26,60096.0
2023-02-28 09:30:00,267.76,268.46,266.77,266.92,14169.0,267.76,268.46,266.77,266.92,14169.0
2023-02-28 09:40:00,267.0,268.1,267.0,267.27,37073.0,267.0,268.1,267.0,267.27,37073.0
2023-02-28 09:50:00,267.48,267.95,267.4,267.41,15316.0,267.48,267.95,267.4,267.41,15316.0
2023-02-28 10:00:00,267.41,268.46,267.11,268.25,28847.0,267.41,268.46,267.11,268.25,28847.0
2023-02-28 10:10:00,268.19,268.2,267.3,267.88,9041.0,268.19,268.2,267.3,267.88,9041.0
2023-02-28 10:20:00,267.99,269.23,267.82,268.63,17474.0,267.99,269.23,267.82,268.63,17474.0
2023-02-28 10:30:00,268.54,268.82,268.09,268.11,2410.0,268.54,268.82,268.09,268.11,2410.0
2023-02-28 10:40:00,268.24,268.28,267.73,267.73,3250.0,268.24,268.28,267.73,267.73,3250.0
2023-02-28 10:50:00,267.73,268.23,267.72,268.09,2615.0,267.73,268.23,267.72,268.09,2615.0
2023-02-28 11:00:00,268.21,268.86,268.0,268.63,7825.0,268.21,268.86,268.0,268.63,7825.0
2023-02-28 11:10:00,268.86,269.04,268.45,268.46,2887.0,268.86,269.04,268.45,268.46,2887.0
2023-02-28 11:20:00,268.32,268.48,267.91,267.92,1915.0,268.32,268.48,267.91,267.92,1915.0
2023-02-28 11:30:00,267.86,267.95,267.64,267.66,1926.0,267.86,267.95,267.64,267.66,1926.0
2023-02-28 11:40:00,267.47,267.86,267.41,267.56,5910.0,267.47,267.86,267.41,267.56,5910.0
2023-02-28 11:50:00,267.51,267.66,267.23,267.61,4002.0,267.51,267.66,267.23,267.61,4002.0
2023-02-28 12:00:00,267.51,267.77,267.51,267.75,1439.0,267.51,267.77,267.51,267.75,1439.0
2023-02-28 12:10:00,267.91,268.45,267.91,268.44,3700.0,267.91,268.45,267.91,268.44,3700.0
2023-02-28 12:20:00,268.65,268.89,268.52,268.67,6596.0,268.65,268.89,268.52,268.67,6596.0
2023-02-28 12:30:00,268.81,268.92,268.55,268.75,5200.0,268.81,268.92,268.55,268.75,5200.0
2023-02-28 12:40:00,268.62,268.73,268.34,268.58,2397.0,268.62,268.73,268.34,268.58,2397.0
2023-02-28 12:50:00,268.59,269.38,268.55,269.15,7524.0,268.59,269.38,268.55,269.15,7524.0
2023-02-28 13:00:00,269.2,269.27,268.95,269.12,4555.0,269.2,269.27,268.95,269.12,4555.0
2023-02-28 13:10:00,269.23,269.38,269.06,269.24,4039.0,269.23,269.38,269.06,269.24,4039.0
2023-02-28 13:20:00,269.29,269.92,269.29,269.55,9316.0,269.29,269.92,269.29,269.55,9316.0
2023-02-28 13:30:00,269.54,269.54,269.06,269.15,3764.0,269.54,269.54,269.06,269.15,3764.0
2023-02-28 13:40:00,269.0,269.17,268.82,269.14,3632.0,269.0,269.17,268.82,269.14,3632.0
2023-02-28 13:50:00,268.93,269.2,268.7,268.83,3336.0,268.93,269.2,268.7,268.83,3336.0
2023-02-28 14:00:00,268.77,268.84,268.33,268.45,3319.0,268.77,268.84,268.33,268.45,3319.0
2023-02-28 14:10:00,268.49,268.57,268.3,268.42,2249.0,268.49,268.57,268.3,268.42,2249.0
2023-02-28 14:20:00,268.52,268.83,268.49,268.72,4041.0,268.52,268.83,268.49,268.72,4041.0
2023-02-28 14:30:00,268.7,269.1,268.64,269.1,4277.0,268.7,269.1,268.64,269.1,4277.0
2023-02-28 14:40:00,269.05,269.05,268.75,269.0,2965.0,269.05,269.05,268.75,269.0,2965.0
2023-02-28 14:50:00,268.91,268.91,268.41,268.42,4758.0,268.91,268.91,268.41,268.42,4758.0
2023-02-28 15:00:00,268.5,268.61,268.29,268.5,4144.0,268.5,268.61,268.29,268.5,4144.0
2023-02-28 15:10:00,268.69,268.72,268.39,268.56,3639.0,268.69,268.72,268.39,268.56,3639.0
2023-02-28 15:20:00,268.57,268.7,268.12,268.69,5486.0,268.57,268.7,268.12,268.69,5486.0
2023-02-28 15:30:00,268.55,268.98,268.52,268.98,7240.0,268.55,268.98,268.52,268.98,7240.0
2023-02-28 15:40:00,269.15,269.28,268.65,269.17,16931.0,269.15,269.28,268.65,269.17,16931.0
2023-02-28 15:50:00,269.1,270.49,268.81,269.81,103038.0,269.1,270.49,268.81,269.81,103038.0
2023-03-01 09:30:00,267.97,270.29,267.53,268.33,22849.0,267.97,270.29,267.53,268.33,22849.0
2023-03-01 09:40:00,268.42,269.72,268.05,269.43,12605.0,268.42,269.72,268.05,269.43,12605.0
2023-03-01 09:50:00,268.91,269.72,268.27,269.28,28938.0,268.91,269.72,268.27,269.28,28938.0
2023-03-01 10:00:00,269.18,270.58,268.83,270.09,22017.0,269.18,270.58,268.83,270.09,22017.0
2023-03-01 10:10:00,270.3,270.71,270.03,270.34,10312.0,270.3,270.71,270.03,270.34,10312.0
2023-03-01 10:20:00,270.25,271.42,270.12,270.68,9343.0,270.25,271.42,270.12,270.68,9343.0
2023-03-01 10:30:00,270.51,271.16,270.18,270.91,8178.0,270.51,271.16,270.18,270.91,8178.0
2023-03-01 10:40:00,271.0,271.97,270.98,271.34,6078.0,271.0,271.97,270.98,271.34,6078.0
2023-03-01 10:50:00,271.61,272.09,271.39,272.09,15379.0,271.61,272.09,271.39,272.09,15379.0
2023-03-01 11:00:00,272.09,272.11,271.23,271.66,23938.0,272.09,272.11,271.23,271.66,23938.0
2023-03-01 11:10:00,271.64,271.66,270.69,271.11,12665.0,271.64,271.66,270.69,271.11,12665.0
2023-03-01 11:20:00,271.18,272.43,270.9,272.29,14830.0,271.18,272.43,270.9,272.29,14830.0
2023-03-01 11:30:00,271.97,272.63,271.85,272.27,4253.0,271.97,272.63,271.85,272.27,4253.0
2023-03-01 11:40:00,272.42,273.47,272.32,273.19,15001.0,272.42,273.47,272.32,273.19,15001.0
2023-03-01 11:50:00,273.32,273.33,272.46,273.06,5168.0,273.32,273.33,272.46,273.06,5168.0
2023-03-01 12:00:00,273.01,273.41,272.74,273.06,4131.0,273.01,273.41,272.74,273.06,4131.0
2023-03-01 12:10:00,273.0,273.24,272.66,272.67,3837.0,273.0,273.24,272.66,272.67,3837.0
2023-03-01 12:20:00,272.74,272.94,272.4,272.73,11190.0,272.74,272.94,272.4,272.73,11190.0
2023-03-01 12:30:00,272.94,273.5,272.66,273.02,15373.0,272.94,273.5,272.66,273.02,15373.0
2023-03-01 12:40:00,272.81,272.86,272.56,272.75,3541.0,272.81,272.86,272.56,272.75,3541.0
2023-03-01 12:50:00,272.75,273.24,272.75,273.24,2659.0,272.75,273.24,272.75,273.24,2659.0
2023-03-01 13:00:00,273.12,273.33,273.01,273.13,6801.0,273.12,273.33,273.01,273.13,6801.0
2023-03-01 13:10:00,273.13,273.34,272.86,273.22,6993.0,273.13,273.34,272.86,273.22,6993.0
2023-03-01 13:20:00,273.22,273.75,273.21,273.44,9603.0,273.22,273.75,273.21,273.44,9603.0
2023-03-01 13:30:00,273.44,273.67,273.38,273.54,7855.0,273.44,273.67,273.38,273.54,7855.0
2023-03-01 13:40:00,273.57,273.61,273.13,273.39,8777.0,273.57,273.61,273.13,273.39,8777.0
2023-03-01 13:50:00,273.45,273.55,272.68,272.81,5754.0,273.45,273.55,272.68,272.81,5754.0
2023-03-01 14:00:00,272.81,273.66,272.8,273.58,9972.0,272.81,273.66,272.8,273.58,9972.0
2023-03-01 14:10:00,273.61,273.85,273.4,273.66,5746.0,273.61,273.85,273.4,273.66,5746.0
2023-03-01 14:20:00,273.67,273.77,273.31,273.77,10455.0,273.67,273.77,273.31,273.77,10455.0
2023-03-01 14:30:00,273.69,273.86,273.48,273.8,20240.0,273.69,273.86,273.48,273.8,20240.0
2023-03-01 14:40:00,273.76,274.09,273.66,273.78,16184.0,273.76,274.09,273.66,273.78,16184.0
2023-03-01 14:50:00,273.8,274.33,273.67,274.11,9570.0,273.8,274.33,273.67,274.11,9570.0
2023-03-01 15:00:00,274.12,274.58,274.01,274.49,15396.0,274.12,274.58,274.01,274.49,15396.0
2023-03-01 15:10:00,274.48,275.38,274.47,274.81,39158.0,274.48,275.38,274.47,274.81,39158.0
2023-03-01 15:20:00,274.79,275.26,274.2,274.38,59696.0,274.79,275.26,274.2,274.38,59696.0
2023-03-01 15:30:00,274.57,274.61,273.65,273.71,20682.0,274.57,274.61,273.65,273.71,20682.0
2023-03-01 15:40:00,273.58,273.78,273.12,273.54,26275.0,273.58,273.78,273.12,273.54,26275.0
2023-03-01 15:50:00,273.46,273.53,271.97,272.31,80071.0,273.46,273.53,271.97,272.31,80071.0
2023-03-02 09:30:00,270.63,271.99,269.8,270.0,10315.0,270.63,271.99,269.8,270.0,10315.0
2023-03-02 09:40:00,269.72,270.92,269.31,270.53,8898.0,269.72,270.92,269.31,270.53,8898.0
2023-03-02 09:50:00,270.53,271.28,269.9,269.91,4588.0,270.53,271.28,269.9,269.91,4588.0
2023-03-02 10:00:00,270.36,270.67,269.77,270.31,5155.0,270.36,270.67,269.77,270.31,5155.0
2023-03-02 10:10:00,270.06,270.66,269.9,270.01,3550.0,270.06,270.66,269.9,270.01,3550.0
2023-03-02 10:20:00,270.0,270.01,268.96,269.18,8633.0,270.0,270.01,268.96,269.18,8633.0
2023-03-02 10:30:00,269.35,269.9,268.99,269.49,9963.0,269.35,269.9,268.99,269.49,9963.0
2023-03-02 10:40:00,269.54,269.54,268.5,268.65,5380.0,269.54,269.54,268.5,268.65,5380.0
2023-03-02 10:50:00,268.76,270.26,268.76,269.4,9950.0,268.76,270.26,268.76,269.4,9950.0
2023-03-02 11:00:00,269.4,269.83,269.08,269.56,10029.0,269.4,269.83,269.08,269.56,10029.0
2023-03-02 11:10:00,269.54,269.9,269.54,269.71,5704.0,269.54,269.9,269.54,269.71,5704.0
2023-03-02 11:20:00,269.59,269.87,269.5,269.87,5319.0,269.59,269.87,269.5,269.87,5319.0
2023-03-02 11:30:00,269.91,270.14,269.76,269.9,8173.0,269.91,270.14,269.76,269.9,8173.0
2023-03-02 11:40:00,269.84,270.01,269.55,269.56,2491.0,269.84,270.01,269.55,269.56,2491.0
2023-03-02 11:50:00,269.9,270.2,269.66,270.2,3566.0,269.9,270.2,269.66,270.2,3566.0
2023-03-02 12:00:00,270.26,270.26,269.67,269.67,3017.0,270.26,270.26,269.67,269.67,3017.0
2023-03-02 12:10:00,269.66,270.36,269.51,270.09,9413.0,269.66,270.36,269.51,270.09,9413.0
2023-03-02 12:20:00,270.31,270.61,270.27,270.35,3626.0,270.31,270.61,270.27,270.35,3626.0
2023-03-02 12:30:00,270.39,270.53,269.54,269.54,3700.0,270.39,270.53,269.54,269.54,3700.0
2023-03-02 12:40:00,269.59,269.59,269.21,269.47,4678.0,269.59,269.59,269.21,269.47,4678.0
2023-03-02 12:50:00,269.44,269.91,269.32,269.44,2778.0,269.44,269.91,269.32,269.44,2778.0
2023-03-02 13:00:00,269.51,269.51,268.88,269.09,4288.0,269.51,269.51,268.88,269.09,4288.0
2023-03-02 13:10:00,268.95,269.41,268.47,269.04,6203.0,268.95,269.41,268.47,269.04,6203.0
2023-03-02 13:20:00,269.06,269.19,268.62,268.63,5819.0,269.06,269.19,268.62,268.63,5819.0
2023-03-02 13:30:00,268.72,270.0,268.65,269.45,3941.0,268.72,270.0,268.65,269.45,3941.0
2023-03-02 13:40:00,269.42,269.63,269.24,269.37,3865.0,269.42,269.63,269.24,269.37,3865.0
2023-03-02 13:50:00,269.54,269.9,269.43,269.69,5799.0,269.54,269.9,269.43,269.69,5799.0
2023-03-02 14:00:00,269.76,270.63,269.76,270.33,4916.0,269.76,270.63,269.76,270.33,4916.0
2023-03-02 14:10:00,270.31,270.31,269.43,269.52,6068.0,270.31,270.31,269.43,269.52,6068.0
2023-03-02 14:20:00,269.57,269.92,269.22,269.92,9439.0,269.57,269.92,269.22,269.92,9439.0
2023-03-02 14:30:00,270.04,270.1,269.42,269.72,4700.0,270.04,270.1,269.42,269.72,4700.0
2023-03-02 14:40:00,269.63,269.66,269.37,269.57,4016.0,269.63,269.66,269.37,269.57,4016.0
2023-03-02 14:50:00,269.62,269.73,269.4,269.73,5133.0,269.62,269.73,269.4,269.73,5133.0
2023-03-02 15:00:00,269.77,269.96,269.0,269.23,7468.0,269.77,269.96,269.0,269.23,7468.0
2023-03-02 15:10:00,269.28,269.55,269.18,269.21,5737.0,269.28,269.55,269.18,269.21,5737.0
2023-03-02 15:20:00,269.09,269.39,269.01,269.09,2764.0,269.09,269.39,269.01,269.09,2764.0
2023-03-02 15:30:00,269.25,270.06,269.04,269.92,9142.0,269.25,270.06,269.04,269.92,9142.0
2023-03-02 15:40:00,269.89,270.02,269.59,269.73,15403.0,269.89,270.02,269.59,269.73,15403.0
2023-03-02 15:50:00,269.71,269.86,268.47,268.64,69290.0,269.71,269.86,268.47,268.64,69290.0
2023-03-03 09:30:00,269.01,269.9,268.51,269.11,15448.0,269.01,269.9,268.51,269.11,15448.0
2023-03-03 09:40:00,269.35,270.21,269.34,269.36,5244.0,269.35,270.21,269.34,269.36,5244.0
2023-03-03 09:50:00,269.12,269.96,268.62,268.62,7265.0,269.12,269.96,268.62,268.62,7265.0
2023-03-03 10:00:00,268.62,268.69,267.73,268.31,9832.0,268.62,268.69,267.73,268.31,9832.0
2023-03-03 10:10:00,268.6,269.13,268.14,268.69,4671.0,268.6,269.13,268.14,268.69,4671.0
2023-03-03 10:20:00,268.64,269.09,268.64,269.09,2900.0,268.64,269.09,268.64,269.09,2900.0
2023-03-03 10:30:00,269.11,269.18,268.69,268.7,4100.0,269.11,269.18,268.69,268.7,4100.0
2023-03-03 10:40:00,268.7,268.99,268.3,268.31,8920.0,268.7,268.99,268.3,268.31,8920.0
2023-03-03 10:50:00,268.38,268.65,268.13,268.63,11960.0,268.38,268.65,268.13,268.63,11960.0
2023-03-03 11:00:00,268.6,269.1,268.5,268.98,4412.0,268.6,269.1,268.5,268.98,4412.0
2023-03-03 11:10:00,269.03,269.08,268.65,268.84,9933.0,269.03,269.08,268.65,268.84,9933.0
2023-03-03 11:20:00,268.93,269.27,268.91,268.92,3500.0,268.93,269.27,268.91,268.92,3500.0
2023-03-03 11:30:00,269.06,269.28,268.84,268.88,5700.0,269.06,269.28,268.84,268.88,5700.0
2023-03-03 11:40:00,268.81,268.92,268.69,268.8,3502.0,268.81,268.92,268.69,268.8,3502.0
2023-03-03 11:50:00,268.85,269.44,268.81,269.34,4644.0,268.85,269.44,268.81,269.34,4644.0
2023-03-03 12:00:00,269.44,269.44,269.04,269.42,2325.0,269.44,269.44,269.04,269.42,2325.0
2023-03-03 12:10:00,269.29,269.52,269.12,269.12,3259.0,269.29,269.52,269.12,269.12,3259.0
2023-03-03 12:20:00,269.24,269.46,268.96,269.03,6745.0,269.24,269.46,268.96,269.03,6745.0
2023-03-03 12:30:00,269.02,269.05,268.8,268.92,3056.0,269.02,269.05,268.8,268.92,3056.0
2023-03-03 12:40:00,268.96,269.16,268.87,268.94,2851.0,268.96,269.16,268.87,268.94,2851.0
2023-03-03 12:50:00,269.07,269.34,268.93,269.3,5056.0,269.07,269.34,268.93,269.3,5056.0
2023-03-03 13:00:00,269.4,269.81,269.26,269.67,10200.0,269.4,269.81,269.26,269.67,10200.0
2023-03-03 13:10:00,269.63,269.73,269.39,269.56,2600.0,269.63,269.73,269.39,269.56,2600.0
2023-03-03 13:20:00,269.55,269.78,269.46,269.48,4967.0,269.55,269.78,269.46,269.48,4967.0
2023-03-03 13:30:00,269.49,269.7,269.27,269.47,7656.0,269.49,269.7,269.27,269.47,7656.0
2023-03-03 13:40:00,269.52,269.62,269.35,269.62,2940.0,269.52,269.62,269.35,269.62,2940.0
2023-03-03 13:50:00,269.48,269.53,269.02,269.02,6910.0,269.48,269.53,269.02,269.02,6910.0
2023-03-03 14:00:00,269.14,269.49,269.07,269.49,2800.0,269.14,269.49,269.07,269.49,2800.0
2023-03-03 14:10:00,269.55,269.95,269.54,269.55,7044.0,269.55,269.95,269.54,269.55,7044.0
2023-03-03 14:20:00,269.63,269.79,269.52,269.75,6250.0,269.63,269.79,269.52,269.75,6250.0
2023-03-03 14:30:00,269.73,269.94,269.63,269.66,10943.0,269.73,269.94,269.63,269.66,10943.0
2023-03-03 14:40:00,269.67,269.9,269.65,269.85,10617.0,269.67,269.9,269.65,269.85,10617.0
2023-03-03 14:50:00,269.9,270.77,269.9,270.69,14742.0,269.9,270.77,269.9,270.69,14742.0
2023-03-03 15:00:00,270.69,271.07,270.46,270.46,11431.0,270.69,271.07,270.46,270.46,11431.0
2023-03-03 15:10:00,270.55,270.66,270.01,270.09,9104.0,270.55,270.66,270.01,270.09,9104.0
2023-03-03 15:20:00,270.15,270.45,269.84,270.27,11936.0,270.15,270.45,269.84,270.27,11936.0
2023-03-03 15:30:00,270.34,270.34,269.89,270.17,12902.0,270.34,270.34,269.89,270.17,12902.0
2023-03-03 15:40:00,270.12,270.16,269.68,270.09,21535.0,270.12,270.16,269.68,270.09,21535.0
2023-03-03 15:50:00,270.29,270.43,269.33,270.2,74852.0,270.29,270.43,269.33,270.2,74852.0
2023-03-06 09:30:00,270.5,270.68,269.53,270.11,78660.0,270.5,270.68,269.53,270.11,78660.0
2023-03-06 09:40:00,269.83,269.83,267.8,267.97,13198.0,269.83,269.83,267.8,267.97,13198.0
2023-03-06 09:50:00,267.97,269.71,267.96,269.66,21810.0,267.97,269.71,267.96,269.66,21810.0
2023-03-06 10:00:00,269.5,269.98,269.37,269.7,10740.0,269.5,269.98,269.37,269.7,10740.0
2023-03-06 10:10:00,269.78,269.99,269.12,269.13,3961.0,269.78,269.99,269.12,269.13,3961.0
2023-03-06 10:20:00,269.34,269.34,267.8,267.8,10727.0,269.34,269.34,267.8,267.8,10727.0
2023-03-06 10:30:00,267.96,268.89,267.95,268.88,8250.0,267.96,268.89,267.95,268.88,8250.0
2023-03-06 10:40:00,268.79,269.27,268.48,269.09,10600.0,268.79,269.27,268.48,269.09,10600.0
2023-03-06 10:50:00,269.18,269.36,268.82,268.9,13112.0,269.18,269.36,268.82,268.9,13112.0
2023-03-06 11:00:00,268.93,269.62,268.93,269.49,2000.0,268.93,269.62,268.93,269.49,2000.0
2023-03-06 11:10:00,269.48,269.75,269.36,269.5,8381.0,269.48,269.75,269.36,269.5,8381.0
2023-03-06 11:20:00,269.44,269.55,268.89,269.21,7789.0,269.44,269.55,268.89,269.21,7789.0
2023-03-06 11:30:00,269.1,269.37,268.97,269.1,9800.0,269.1,269.37,268.97,269.1,9800.0
2023-03-06 11:40:00,268.97,269.3,268.86,269.03,4395.0,268.97,269.3,268.86,269.03,4395.0
2023-03-06 11:50:00,269.1,269.78,268.8,269.72,8309.0,269.1,269.78,268.8,269.72,8309.0
2023-03-06 12:00:00,269.72,270.32,269.55,270.31,10489.0,269.72,270.32,269.55,270.31,10489.0
2023-03-06 12:10:00,270.39,271.89,270.27,271.6,53636.0,270.39,271.89,270.27,271.6,53636.0
2023-03-06 12:20:00,271.63,272.64,271.25,272.38,45044.0,271.63,272.64,271.25,272.38,45044.0
2023-03-06 12:30:00,272.22,272.27,270.89,271.24,12752.0,272.22,272.27,270.89,271.24,12752.0
2023-03-06 12:40:00,271.23,271.65,271.06,271.17,4055.0,271.23,271.65,271.06,271.17,4055.0
2023-03-06 12:50:00,271.07,271.07,270.27,270.45,3668.0,271.07,271.07,270.27,270.45,3668.0
2023-03-06 13:00:00,270.23,270.76,270.21,270.25,4435.0,270.23,270.76,270.21,270.25,4435.0
2023-03-06 13:10:00,270.35,270.47,270.13,270.24,6647.0,270.35,270.47,270.13,270.24,6647.0
2023-03-06 13:20:00,270.19,270.48,269.9,269.92,7200.0,270.19,270.48,269.9,269.92,7200.0
2023-03-06 13:30:00,270.02,270.02,269.48,269.62,3800.0,270.02,270.02,269.48,269.62,3800.0
2023-03-06 13:40:00,269.55,269.73,269.3,269.45,5369.0,269.55,269.73,269.3,269.45,5369.0
2023-03-06 13:50:00,269.45,269.48,268.79,268.92,4802.0,269.45,269.48,268.79,268.92,4802.0
2023-03-06 14:00:00,268.88,269.45,268.58,269.44,9450.0,268.88,269.45,268.58,269.44,9450.0
2023-03-06 14:10:00,269.18,269.28,268.86,268.97,8352.0,269.18,269.28,268.86,268.97,8352.0
2023-03-06 14:20:00,268.99,269.57,268.75,269.54,11309.0,268.99,269.57,268.75,269.54,11309.0
2023-03-06 14:30:00,269.5,270.02,269.24,269.97,44823.0,269.5,270.02,269.24,269.97,44823.0
2023-03-06 14:40:00,269.97,270.24,269.77,269.85,10218.0,269.97,270.24,269.77,269.85,10218.0
2023-03-06 14:50:00,269.89,270.03,269.46,269.61,6949.0,269.89,270.03,269.46,269.61,6949.0
2023-03-06 15:00:00,269.61,270.11,269.4,270.11,9736.0,269.61,270.11,269.4,270.11,9736.0
2023-03-06 15:10:00,270.13,270.34,269.97,270.2,11388.0,270.13,270.34,269.97,270.2,11388.0
2023-03-06 15:20:00,270.21,270.21,269.49,269.67,14303.0,270.21,270.21,269.49,269.67,14303.0
2023-03-06 15:30:00,269.67,270.35,269.6,270.27,16945.0,269.67,270.35,269.6,270.27,16945.0
2023-03-06 15:40:00,270.19,270.64,269.75,270.59,30116.0,270.19,270.64,269.75,270.59,30116.0
2023-03-06 15:50:00,270.49,271.24,270.22,270.29,82165.0,270.49,271.24,270.22,270.29,82165.0
2023-03-07 09:30:00,271.01,271.01,268.65,268.65,11749.0,271.01,271.01,268.65,268.65,11749.0
2023-03-07 09:40:00,268.54,269.48,268.13,269.0,4147.0,268.54,269.48,268.13,269.0,4147.0
2023-03-07 09:50:00,268.88,269.25,268.5,268.77,6453.0,268.88,269.25,268.5,268.77,6453.0
2023-03-07 10:00:00,268.85,268.85,267.42,267.51,11446.0,268.85,268.85,267.42,267.51,11446.0
2023-03-07 10:10:00,267.39,267.59,266.77,266.98,9248.0,267.39,267.59,266.77,266.98,9248.0
2023-03-07 10:20:00,267.24,267.78,267.13,267.43,6127.0,267.24,267.78,267.13,267.43,6127.0
2023-03-07 10:30:00,267.46,268.15,267.4,267.41,6983.0,267.46,268.15,267.4,267.41,6983.0
2023-03-07 10:40:00,267.4,267.62,266.88,267.47,8917.0,267.4,267.62,266.88,267.47,8917.0
2023-03-07 10:50:00,267.31,267.75,266.95,267.44,27634.0,267.31,267.75,266.95,267.44,27634.0
2023-03-07 11:00:00,267.42,267.85,267.4,267.83,8036.0,267.42,267.85,267.4,267.83,8036.0
2023-03-07 11:10:00,267.88,267.95,267.1,267.23,5107.0,267.88,267.95,267.1,267.23,5107.0
2023-03-07 11:20:00,267.32,267.52,266.8,267.2,6870.0,267.32,267.52,266.8,267.2,6870.0
2023-03-07 11:30:00,267.25,267.4,266.52,266.65,4479.0,267.25,267.4,266.52,266.65,4479.0
2023-03-07 11:40:00,266.62,266.72,266.29,266.68,3034.0,266.62,266.72,266.29,266.68,3034.0
2023-03-07 11:50:00,266.7,266.7,265.62,265.83,9956.0,266.7,266.7,265.62,265.83,9956.0
2023-03-07 12:00:00,265.92,266.13,265.72,265.76,3300.0,265.92,266.13,265.72,265.76,3300.0
2023-03-07 12:10:00,265.85,265.87,265.52,265.84,2613.0,265.85,265.87,265.52,265.84,2613.0
2023-03-07 12:20:00,266.18,266.78,266.18,266.34,2580.0,266.18,266.78,266.18,266.34,2580.0
2023-03-07 12:30:00,266.16,266.2,265.63,265.63,1100.0,266.16,266.2,265.63,265.63,1100.0
2023-03-07 12:40:00,265.66,265.89,265.52,265.89,4300.0,265.66,265.89,265.52,265.89,4300.0
2023-03-07 12:50:00,265.79,265.83,264.98,265.0,4310.0,265.79,265.83,264.98,265.0,4310.0
2023-03-07 13:00:00,264.76,264.82,264.13,264.28,3000.0,264.76,264.82,264.13,264.28,3000.0
2023-03-07 13:10:00,264.35,264.63,264.25,264.5,2766.0,264.35,264.63,264.25,264.5,2766.0
2023-03-07 13:20:00,264.38,264.71,264.29,264.6,3720.0,264.38,264.71,264.29,264.6,3720.0
2023-03-07 13:30:00,264.87,265.07,264.7,264.86,2800.0,264.87,265.07,264.7,264.86,2800.0
2023-03-07 13:40:00,264.99,264.99,264.31,264.33,8449.0,264.99,264.99,264.31,264.33,8449.0
2023-03-07 13:50:00,264.3,264.67,264.17,264.5,5866.0,264.3,264.67,264.17,264.5,5866.0
2023-03-07 14:00:00,264.47,264.77,264.38,264.63,3487.0,264.47,264.77,264.38,264.63,3487.0
2023-03-07 14:10:00,264.64,264.94,264.45,264.66,4020.0,264.64,264.94,264.45,264.66,4020.0
2023-03-07 14:20:00,264.84,264.85,264.27,264.3,3039.0,264.84,264.85,264.27,264.3,3039.0
2023-03-07 14:30:00,264.24,264.33,264.12,264.12,2989.0,264.24,264.33,264.12,264.12,2989.0
2023-03-07 14:40:00,264.05,264.45,263.98,264.45,5294.0,264.05,264.45,263.98,264.45,5294.0
2023-03-07 14:50:00,264.5,264.68,264.38,264.68,4355.0,264.5,264.68,264.38,264.68,4355.0
2023-03-07 15:00:00,264.83,264.83,264.56,264.78,3486.0,264.83,264.83,264.56,264.78,3486.0
2023-03-07 15:10:00,264.88,265.42,264.83,265.2,4628.0,264.88,265.42,264.83,265.2,4628.0
2023-03-07 15:20:00,265.17,265.85,265.1,265.44,12207.0,265.17,265.85,265.1,265.44,12207.0
2023-03-07 15:30:00,265.46,266.09,265.37,265.91,6664.0,265.46,266.09,265.37,265.91,6664.0
2023-03-07 15:40:00,265.84,265.84,265.02,265.15,8008.0,265.84,265.84,265.02,265.15,8008.0
2023-03-07 15:50:00,265.09,265.22,264.59,264.88,53419.0,265.09,265.22,264.59,264.88,53419.0
2023-03-08 09:30:00,264.88,265.8,264.57,264.97,12844.0,264.88,265.8,264.57,264.97,12844.0
2023-03-08 09:40:00,264.49,264.59,263.86,264.15,9103.0,264.49,264.59,263.86,264.15,9103.0
2023-03-08 09:50:00,264.0,264.51,263.77,264.24,6409.0,264.0,264.51,263.77,264.24,6409.0
2023-03-08 10:00:00,264.07,264.2,262.72,263.67,9746.0,264.07,264.2,262.72,263.67,9746.0
2023-03-08 10:10:00,263.89,263.92,263.2,263.43,5018.0,263.89,263.92,263.2,263.43,5018.0
2023-03-08 10:20:00,263.25,263.72,262.91,263.23,6531.0,263.25,263.72,262.91,263.23,6531.0
2023-03-08 10:30:00,263.18,264.1,262.91,263.98,21900.0,263.18,264.1,262.91,263.98,21900.0
2023-03-08 10:40:00,264.1,264.1,263.34,263.34,4319.0,264.1,264.1,263.34,263.34,4319.0
2023-03-08 10:50:00,263.35,263.7,263.27,263.42,5971.0,263.35,263.7,263.27,263.42,5971.0
2023-03-08 11:00:00,263.37,263.8,263.07,263.7,6405.0,263.37,263.8,263.07,263.7,6405.0
2023-03-08 11:10:00,263.77,263.78,263.41,263.52,5052.0,263.77,263.78,263.41,263.52,5052.0
2023-03-08 11:20:00,263.55,263.63,263.0,263.09,9868.0,263.55,263.63,263.0,263.09,9868.0
2023-03-08 11:30:00,263.16,263.78,263.16,263.78,7278.0,263.16,263.78,263.16,263.78,7278.0
2023-03-08 11:40:00,263.8,264.36,263.79,264.26,2900.0,263.8,264.36,263.79,264.26,2900.0
2023-03-08 11:50:00,264.37,264.48,264.09,264.09,5571.0,264.37,264.48,264.09,264.09,5571.0
2023-03-08 12:00:00,264.23,264.42,263.9,263.94,2232.0,264.23,264.42,263.9,263.94,2232.0
2023-03-08 12:10:00,263.9,264.07,263.81,264.07,2568.0,263.9,264.07,263.81,264.07,2568.0
2023-03-08 12:20:00,264.07,264.08,263.57,263.65,4974.0,264.07,264.08,263.57,263.65,4974.0
2023-03-08 12:30:00,263.54,263.54,262.76,263.47,8059.0,263.54,263.54,262.76,263.47,8059.0
2023-03-08 12:40:00,263.5,263.89,263.32,263.32,2734.0,263.5,263.89,263.32,263.32,2734.0
2023-03-08 12:50:00,263.27,263.36,262.77,263.3,6310.0,263.27,263.36,262.77,263.3,6310.0
2023-03-08 13:00:00,263.5,263.64,262.69,262.77,4115.0,263.5,263.64,262.69,262.77,4115.0
2023-03-08 13:10:00,262.51,262.6,262.16,262.21,4876.0,262.51,262.6,262.16,262.21,4876.0
2023-03-08 13:20:00,262.21,262.42,262.06,262.06,3872.0,262.21,262.42,262.06,262.06,3872.0
2023-03-08 13:30:00,262.1,262.1,261.72,261.93,5057.0,262.1,262.1,261.72,261.93,5057.0
2023-03-08 13:40:00,261.9,262.12,261.89,261.9,3249.0,261.9,262.12,261.89,261.9,3249.0
2023-03-08 13:50:00,261.76,262.21,261.76,262.21,7390.0,261.76,262.21,261.76,262.21,7390.0
2023-03-08 14:00:00,262.33,262.67,262.3,262.61,2775.0,262.33,262.67,262.3,262.61,2775.0
2023-03-08 14:10:00,262.81,263.02,262.47,262.94,3600.0,262.81,263.02,262.47,262.94,3600.0
2023-03-08 14:20:00,262.85,262.98,262.22,262.63,7554.0,262.85,262.98,262.22,262.63,7554.0
2023-03-08 14:30:00,262.72,262.82,262.44,262.77,4700.0,262.72,262.82,262.44,262.77,4700.0
2023-03-08 14:40:00,262.84,263.17,262.79,262.94,5373.0,262.84,263.17,262.79,262.94,5373.0
2023-03-08 14:50:00,262.94,263.33,262.93,263.17,5599.0,262.94,263.33,262.93,263.17,5599.0
2023-03-08 15:00:00,263.18,263.19,262.87,263.05,4461.0,263.18,263.19,262.87,263.05,4461.0
2023-03-08 15:10:00,263.04,263.04,262.51,262.53,5502.0,263.04,263.04,262.51,262.53,5502.0
2023-03-08 15:20:00,262.57,262.79,262.27,262.35,7374.0,262.57,262.79,262.27,262.35,7374.0
2023-03-08 15:30:00,262.28,263.07,262.28,262.89,11085.0,262.28,263.07,262.28,262.89,11085.0
2023-03-08 15:40:00,262.9,263.84,262.79,263.66,12647.0,262.9,263.84,262.79,263.66,12647.0
2023-03-08 15:50:00,263.72,264.29,262.94,262.94,79779.0,263.72,264.29,262.94,262.94,79779.0
2023-03-09 09:30:00,264.19,264.85,263.11,264.6,12916.0,264.19,264.85,263.11,264.6,12916.0
2023-03-09 09:40:00,263.86,264.13,263.83,264.12,1520.0,263.86,264.13,263.83,264.12,1520.0
2023-03-09 09:50:00,264.3,264.54,263.83,263.83,6186.0,264.3,264.54,263.83,263.83,6186.0
2023-03-09 10:00:00,263.62,263.65,262.9,263.0,8876.0,263.62,263.65,262.9,263.0,8876.0
2023-03-09 10:10:00,263.04,263.04,261.93,261.94,8797.0,263.04,263.04,261.93,261.94,8797.0
2023-03-09 10:20:00,262.17,262.68,262.09,262.52,5301.0,262.17,262.68,262.09,262.52,5301.0
2023-03-09 10:30:00,262.71,263.59,262.68,263.48,8500.0,262.71,263.59,262.68,263.48,8500.0
2023-03-09 10:40:00,263.37,263.5,262.82,262.92,6392.0,263.37,263.5,262.82,262.92,6392.0
2023-03-09 10:50:00,262.83,262.83,262.23,262.5,4897.0,262.83,262.83,262.23,262.5,4897.0
2023-03-09 11:00:00,262.69,262.69,262.03,262.46,3729.0,262.69,262.69,262.03,262.46,3729.0
2023-03-09 11:10:00,262.35,262.35,261.8,261.8,3010.0,262.35,262.35,261.8,261.8,3010.0
2023-03-09 11:20:00,261.9,262.48,261.89,262.01,4441.0,261.9,262.48,261.89,262.01,4441.0
2023-03-09 11:30:00,261.98,261.98,261.69,261.83,5417.0,261.98,261.98,261.69,261.83,5417.0
2023-03-09 11:40:00,261.89,262.03,261.69,261.85,6123.0,261.89,262.03,261.69,261.85,6123.0
2023-03-09 11:50:00,261.73,261.93,261.5,261.59,3467.0,261.73,261.93,261.5,261.59,3467.0
2023-03-09 12:00:00,261.69,262.24,261.65,262.15,9047.0,261.69,262.24,261.65,262.15,9047.0
2023-03-09 12:10:00,262.16,262.4,262.11,262.34,3529.0,262.16,262.4,262.11,262.34,3529.0
2023-03-09 12:20:00,262.31,262.79,262.24,262.79,4899.0,262.31,262.79,262.24,262.79,4899.0
2023-03-09 12:30:00,262.78,262.94,262.78,262.85,3800.0,262.78,262.94,262.78,262.85,3800.0
2023-03-09 12:40:00,262.85,263.02,262.63,262.78,10590.0,262.85,263.02,262.63,262.78,10590.0
2023-03-09 12:50:00,262.72,262.96,262.58,262.61,1511.0,262.72,262.96,262.58,262.61,1511.0
2023-03-09 13:00:00,262.67,262.83,262.22,262.38,7064.0,262.67,262.83,262.22,262.38,7064.0
2023-03-09 13:10:00,262.47,262.6,262.21,262.25,3700.0,262.47,262.6,262.21,262.25,3700.0
2023-03-09 13:20:00,262.34,262.34,261.51,261.59,4659.0,262.34,262.34,261.51,261.59,4659.0
2023-03-09 13:30:00,261.51,261.6,261.02,261.41,10262.0,261.51,261.6,261.02,261.41,10262.0
2023-03-09 13:40:00,261.53,261.93,261.02,261.02,8206.0,261.53,261.93,261.02,261.02,8206.0
2023-03-09 13:50:00,261.14,261.14,260.53,260.86,10939.0,261.14,261.14,260.53,260.86,10939.0
2023-03-09 14:00:00,260.8,260.93,260.31,260.56,26600.0,260.8,260.93,260.31,260.56,26600.0
2023-03-09 14:10:00,260.64,261.74,260.52,261.57,15372.0,260.64,261.74,260.52,261.57,15372.0
2023-03-09 14:20:00,261.73,261.96,261.05,261.05,12858.0,261.73,261.96,261.05,261.05,12858.0
2023-03-09 14:30:00,260.68,261.03,260.39,260.58,6310.0,260.68,261.03,260.39,260.58,6310.0
2023-03-09 14:40:00,260.65,260.95,260.29,260.52,3301.0,260.65,260.95,260.29,260.52,3301.0
2023-03-09 14:50:00,260.42,260.42,259.81,259.83,9354.0,260.42,260.42,259.81,259.83,9354.0
2023-03-09 15:00:00,259.94,260.02,259.03,259.19,5404.0,259.94,260.02,259.03,259.19,5404.0
2023-03-09 15:10:00,259.18,259.45,258.71,258.71,9737.0,259.18,259.45,258.71,258.71,9737.0
2023-03-09 15:20:00,258.63,259.83,258.23,259.26,15150.0,258.63,259.83,258.23,259.26,15150.0
2023-03-09 15:30:00,259.19,260.1,259.12,260.08,26246.0,259.19,260.1,259.12,260.08,26246.0
2023-03-09 15:40:00,260.05,260.21,259.27,259.5,43522.0,260.05,260.21,259.27,259.5,43522.0
2023-03-09 15:50:00,259.35,259.88,258.82,258.99,69093.0,259.35,259.88,258.82,258.99,69093.0
2023-03-10 09:30:00,258.99,260.13,257.33,259.51,13917.0,258.99,260.13,257.33,259.51,13917.0
2023-03-10 09:40:00,259.63,261.83,259.63,261.54,12861.0,259.63,261.83,259.63,261.54,12861.0
2023-03-10 09:50:00,261.37,262.88,260.38,260.45,25333.0,261.37,262.88,260.38,260.45,25333.0
2023-03-10 10:00:00,260.57,261.12,259.26,259.26,7305.0,260.57,261.12,259.26,259.26,7305.0
2023-03-10 10:10:00,258.82,259.74,258.41,258.83,10206.0,258.82,259.74,258.41,258.83,10206.0
2023-03-10 10:20:00,259.01,259.33,258.79,258.91,7366.0,259.01,259.33,258.79,258.91,7366.0
2023-03-10 10:30:00,259.12,259.26,258.05,258.05,6137.0,259.12,259.26,258.05,258.05,6137.0
2023-03-10 10:40:00,257.84,258.31,257.71,257.94,13831.0,257.84,258.31,257.71,257.94,13831.0
2023-03-10 10:50:00,258.18,259.48,257.96,259.48,3939.0,258.18,259.48,257.96,259.48,3939.0
2023-03-10 11:00:00,259.58,259.66,258.33,258.68,8112.0,259.58,259.66,258.33,258.68,8112.0
2023-03-10 11:10:00,258.65,258.9,258.13,258.69,8852.0,258.65,258.9,258.13,258.69,8852.0
2023-03-10 11:20:00,258.83,259.69,258.83,259.53,6371.0,258.83,259.69,258.83,259.53,6371.0
2023-03-10 11:30:00,259.53,259.9,259.24,259.57,5559.0,259.53,259.9,259.24,259.57,5559.0
2023-03-10 11:40:00,259.7,259.77,258.59,258.59,2600.0,259.7,259.77,258.59,258.59,2600.0
2023-03-10 11:50:00,258.51,258.92,258.47,258.51,3795.0,258.51,258.92,258.47,258.51,3795.0
2023-03-10 12:00:00,258.64,258.89,258.2,258.24,3671.0,258.64,258.89,258.2,258.24,3671.0
2023-03-10 12:10:00,258.13,258.14,257.07,257.07,10613.0,258.13,258.14,257.07,257.07,10613.0
2023-03-10 12:20:00,256.92,257.2,256.67,257.2,6100.0,256.92,257.2,256.67,257.2,6100.0
2023-03-10 12:30:00,257.23,258.07,257.01,257.99,8830.0,257.23,258.07,257.01,257.99,8830.0
2023-03-10 12:40:00,257.99,258.05,256.91,256.95,5283.0,257.99,258.05,256.91,256.95,5283.0
2023-03-10 12:50:00,257.04,257.05,255.89,256.03,5876.0,257.04,257.05,255.89,256.03,5876.0
2023-03-10 13:00:00,255.97,256.23,255.75,255.85,13138.0,255.97,256.23,255.75,255.85,13138.0
2023-03-10 13:10:00,255.86,255.94,255.43,255.79,5400.0,255.86,255.94,255.43,255.79,5400.0
2023-03-10 13:20:00,255.54,255.6,254.8,255.16,10623.0,255.54,255.6,254.8,255.16,10623.0
2023-03-10 13:30:00,255.24,255.65,254.96,255.56,9171.0,255.24,255.65,254.96,255.56,9171.0
2023-03-10 13:40:00,255.43,255.79,255.09,255.29,13847.0,255.43,255.79,255.09,255.29,13847.0
2023-03-10 13:50:00,255.26,255.65,254.99,255.47,9199.0,255.26,255.65,254.99,255.47,9199.0
2023-03-10 14:00:00,255.48,256.26,255.48,256.16,7168.0,255.48,256.26,255.48,256.16,7168.0
2023-03-10 14:10:00,256.28,256.61,255.73,255.91,12758.0,256.28,256.61,255.73,255.91,12758.0
2023-03-10 14:20:00,256.1,256.14,255.68,255.82,6765.0,256.1,256.14,255.68,255.82,6765.0
2023-03-10 14:30:00,255.92,256.49,255.22,255.8,19943.0,255.92,256.49,255.22,255.8,19943.0
2023-03-10 14:40:00,255.83,257.22,255.58,257.22,9322.0,255.83,257.22,255.58,257.22,9322.0
2023-03-10 14:50:00,257.23,257.43,256.22,256.59,5869.0,257.23,257.43,256.22,256.59,5869.0
2023-03-10 15:00:00,256.58,257.03,256.26,256.75,4698.0,256.58,257.03,256.26,256.75,4698.0
2023-03-10 15:10:00,256.53,257.21,256.05,256.19,6760.0,256.53,257.21,256.05,256.19,6760.0
2023-03-10 15:20:00,256.16,257.25,256.03,256.93,11565.0,256.16,257.25,256.03,256.93,11565.0
2023-03-10 15:30:00,256.91,257.19,256.14,256.26,20213.0,256.91,257.19,256.14,256.26,20213.0
2023-03-10 15:40:00,256.17,256.21,255.41,255.54,22260.0,256.17,256.21,255.41,255.54,22260.0
2023-03-10 15:50:00,255.25,256.72,255.15,256.51,43916.0,255.25,256.72,255.15,256.51,43916.0
2023-03-13 09:30:00,256.56,259.37,255.4,258.13,24267.0,256.56,259.37,255.4,258.13,24267.0
2023-03-13 09:40:00,258.11,259.93,257.89,259.93,26065.0,258.11,259.93,257.89,259.93,26065.0
2023-03-13 09:50:00,259.93,260.53,259.01,259.57,6111.0,259.93,260.53,259.01,259.57,6111.0
2023-03-13 10:00:00,259.42,260.84,259.42,260.63,10238.0,259.42,260.84,259.42,260.63,10238.0
2023-03-13 10:10:00,260.85,261.01,258.43,258.66,11552.0,260.85,261.01,258.43,258.66,11552.0
2023-03-13 10:20:00,258.66,258.81,257.13,257.27,31708.0,258.66,258.81,257.13,257.27,31708.0
2023-03-13 10:30:00,257.38,258.57,257.19,257.87,25728.0,257.38,258.57,257.19,257.87,25728.0
2023-03-13 10:40:00,257.67,259.03,257.54,258.68,10850.0,257.67,259.03,257.54,258.68,10850.0
2023-03-13 10:50:00,258.68,260.3,258.03,260.0,5409.0,258.68,260.3,258.03,260.0,5409.0
2023-03-13 11:00:00,259.88,260.94,259.51,259.51,4513.0,259.88,260.94,259.51,259.51,4513.0
2023-03-13 11:10:00,259.72,260.59,259.49,260.2,14530.0,259.72,260.59,259.49,260.2,14530.0
2023-03-13 11:20:00,260.45,260.63,259.38,259.44,15843.0,260.45,260.63,259.38,259.44,15843.0
2023-03-13 11:30:00,259.5,259.89,258.79,259.89,25218.0,259.5,259.89,258.79,259.89,25218.0
2023-03-13 11:40:00,259.82,260.06,259.04,259.75,4972.0,259.82,260.06,259.04,259.75,4972.0
2023-03-13 11:50:00,259.82,260.06,259.09,259.97,5988.0,259.82,260.06,259.09,259.97,5988.0
2023-03-13 12:00:00,260.42,261.3,260.08,260.89,4445.0,260.42,261.3,260.08,260.89,4445.0
2023-03-13 12:10:00,260.76,260.76,259.91,260.04,4748.0,260.76,260.76,259.91,260.04,4748.0
2023-03-13 12:20:00,259.65,259.65,258.34,258.38,1900.0,259.65,259.65,258.34,258.38,1900.0
2023-03-13 12:30:00,258.48,258.62,258.01,258.62,2415.0,258.48,258.62,258.01,258.62,2415.0
2023-03-13 12:40:00,258.38,258.97,257.33,257.65,5353.0,258.38,258.97,257.33,257.65,5353.0
2023-03-13 12:50:00,257.53,258.11,257.45,257.65,4268.0,257.53,258.11,257.45,257.65,4268.0
2023-03-13 13:00:00,257.69,258.03,257.06,257.85,6730.0,257.69,258.03,257.06,257.85,6730.0
2023-03-13 13:10:00,257.76,258.36,257.59,257.83,4245.0,257.76,258.36,257.59,257.83,4245.0
2023-03-13 13:20:00,257.78,257.9,257.26,257.65,3632.0,257.78,257.9,257.26,257.65,3632.0
2023-03-13 13:30:00,257.31,258.39,257.02,258.24,15522.0,257.31,258.39,257.02,258.24,15522.0
2023-03-13 13:40:00,258.18,258.4,257.65,258.4,18015.0,258.18,258.4,257.65,258.4,18015.0
2023-03-13 13:50:00,258.55,259.12,258.42,259.12,3480.0,258.55,259.12,258.42,259.12,3480.0
2023-03-13 14:00:00,258.96,259.72,258.96,259.12,5610.0,258.96,259.72,258.96,259.12,5610.0
2023-03-13 14:10:00,259.27,259.77,259.1,259.1,10044.0,259.27,259.77,259.1,259.1,10044.0
2023-03-13 14:20:00,258.81,259.17,258.55,258.6,5034.0,258.81,259.17,258.55,258.6,5034.0
2023-03-13 14:30:00,258.69,258.9,258.08,258.09,4659.0,258.69,258.9,258.08,258.09,4659.0
2023-03-13 14:40:00,258.05,258.5,257.95,258.01,4063.0,258.05,258.5,257.95,258.01,4063.0
2023-03-13 14:50:00,258.07,259.08,257.7,258.84,14757.0,258.07,259.08,257.7,258.84,14757.0
2023-03-13 15:00:00,258.99,260.12,258.55,259.23,26167.0,258.99,260.12,258.55,259.23,26167.0
2023-03-13 15:10:00,259.19,260.33,259.19,259.46,34263.0,259.19,260.33,259.19,259.46,34263.0
2023-03-13 15:20:00,259.3,259.33,257.91,258.25,42056.0,259.3,259.33,257.91,258.25,42056.0
2023-03-13 15:30:00,258.24,258.76,257.86,258.75,23947.0,258.24,258.76,257.86,258.75,23947.0
2023-03-13 15:40:00,258.65,259.31,258.55,258.93,18879.0,258.65,259.31,258.55,258.93,18879.0
2023-03-13 15:50:00,258.8,259.16,258.39,258.54,68801.0,258.8,259.16,258.39,258.54,68801.0
2023-03-14 09:30:00,262.17,265.81,262.17,264.85,35778.0,262.17,265.81,262.17,264.85,35778.0
2023-03-14 09:40:00,264.9,265.69,264.01,264.25,15558.0,264.9,265.69,264.01,264.25,15558.0
2023-03-14 09:50:00,264.01,264.54,263.04,263.32,16462.0,264.01,264.54,263.04,263.32,16462.0
2023-03-14 10:00:00,263.63,264.1,263.32,264.1,10468.0,263.63,264.1,263.32,264.1,10468.0
2023-03-14 10:10:00,264.12,264.12,262.84,263.52,12143.0,264.12,264.12,262.84,263.52,12143.0
2023-03-14 10:20:00,263.74,264.06,262.81,262.82,3867.0,263.74,264.06,262.81,262.82,3867.0
2023-03-14 10:30:00,262.74,262.91,262.19,262.7,13891.0,262.74,262.91,262.19,262.7,13891.0
2023-03-14 10:40:00,262.66,262.84,262.43,262.47,5266.0,262.66,262.84,262.43,262.47,5266.0
2023-03-14 10:50:00,262.46,263.02,262.36,262.6,4128.0,262.46,263.02,262.36,262.6,4128.0
2023-03-14 11:00:00,262.75,263.31,262.69,262.83,2722.0,262.75,263.31,262.69,262.83,2722.0
2023-03-14 11:10:00,262.87,263.03,262.71,262.76,5904.0,262.87,263.03,262.71,262.76,5904.0
2023-03-14 11:20:00,262.48,262.84,262.35,262.68,4144.0,262.48,262.84,262.35,262.68,4144.0
2023-03-14 11:30:00,262.58,262.73,262.15,262.63,3874.0,262.58,262.73,262.15,262.63,3874.0
2023-03-14 11:40:00,262.53,262.54,261.94,262.01,6454.0,262.53,262.54,261.94,262.01,6454.0
2023-03-14 11:50:00,262.07,262.28,261.45,261.62,12115.0,262.07,262.28,261.45,261.62,12115.0
2023-03-14 12:00:00,261.72,262.17,261.29,261.31,4278.0,261.72,262.17,261.29,261.31,4278.0
2023-03-14 12:10:00,261.42,261.68,261.16,261.57,8222.0,261.42,261.68,261.16,261.57,8222.0
2023-03-14 12:20:00,261.63,261.64,261.1,261.22,6595.0,261.63,261.64,261.1,261.22,6595.0
2023-03-14 12:30:00,261.21,261.77,261.15,261.77,3111.0,261.21,261.77,261.15,261.77,3111.0
2023-03-14 12:40:00,261.76,261.76,261.32,261.71,3804.0,261.76,261.76,261.32,261.71,3804.0
2023-03-14 12:50:00,261.77,261.82,260.88,261.09,3475.0,261.77,261.82,260.88,261.09,3475.0
2023-03-14 13:00:00,261.14,261.14,260.31,260.31,2000.0,261.14,261.14,260.31,260.31,2000.0
2023-03-14 13:10:00,260.39,260.62,259.69,260.14,2900.0,260.39,260.62,259.69,260.14,2900.0
2023-03-14 13:20:00,260.21,261.03,260.01,260.8,1802.0,260.21,261.03,260.01,260.8,1802.0
2023-03-14 13:30:00,260.61,261.06,260.58,261.02,2749.0,260.61,261.06,260.58,261.02,2749.0
2023-03-14 13:40:00,260.99,260.99,260.25,260.28,3400.0,260.99,260.99,260.25,260.28,3400.0
2023-03-14 13:50:00,260.39,260.44,260.03,260.28,1300.0,260.39,260.44,260.03,260.28,1300.0
2023-03-14 14:00:00,260.44,260.57,259.86,260.12,4314.0,260.44,260.57,259.86,260.12,4314.0
2023-03-14 14:10:00,260.22,260.4,259.94,260.4,2600.0,260.22,260.4,259.94,260.4,2600.0
2023-03-14 14:20:00,260.15,260.69,259.82,260.62,2702.0,260.15,260.69,259.82,260.62,2702.0
2023-03-14 14:30:00,260.31,260.67,260.06,260.16,2849.0,260.31,260.67,260.06,260.16,2849.0
2023-03-14 14:40:00,260.22,260.47,260.07,260.23,12200.0,260.22,260.47,260.07,260.23,12200.0
2023-03-14 14:50:00,260.16,260.43,259.74,259.95,4889.0,260.16,260.43,259.74,259.95,4889.0
2023-03-14 15:00:00,260.12,260.35,259.58,259.74,4194.0,260.12,260.35,259.58,259.74,4194.0
2023-03-14 15:10:00,259.69,260.22,259.3,260.22,14087.0,259.69,260.22,259.3,260.22,14087.0
2023-03-14 15:20:00,260.19,260.45,259.87,260.25,4897.0,260.19,260.45,259.87,260.25,4897.0
2023-03-14 15:30:00,260.13,260.94,260.11,260.54,8122.0,260.13,260.94,260.11,260.54,8122.0
2023-03-14 15:40:00,260.51,261.16,260.43,261.11,9738.0,260.51,261.16,260.43,261.11,9738.0
2023-03-14 15:50:00,261.16,262.55,260.92,262.35,61716.0,261.16,262.55,260.92,262.35,61716.0
2023-03-15 09:30:00,260.18,260.6,258.41,258.75,15098.0,260.18,260.6,258.41,258.75,15098.0
2023-03-15 09:40:00,258.66,260.94,258.65,260.06,4600.0,258.66,260.94,258.65,260.06,4600.0
2023-03-15 09:50:00,259.66,260.05,258.65,258.96,6300.0,259.66,260.05,258.65,258.96,6300.0
2023-03-15 10:00:00,258.96,259.53,258.27,258.76,9500.0,258.96,259.53,258.27,258.76,9500.0
2023-03-15 10:10:00,259.03,259.13,258.24,258.56,6714.0,259.03,259.13,258.24,258.56,6714.0
2023-03-15 10:20:00,258.72,258.92,258.23,258.71,6718.0,258.72,258.92,258.23,258.71,6718.0
2023-03-15 10:30:00,258.79,258.97,258.23,258.95,9792.0,258.79,258.97,258.23,258.95,9792.0
2023-03-15 10:40:00,258.79,259.18,258.66,258.67,7980.0,258.79,259.18,258.66,258.67,7980.0
2023-03-15 10:50:00,258.49,259.37,258.42,258.85,6869.0,258.49,259.37,258.42,258.85,6869.0
2023-03-15 11:00:00,259.1,260.36,258.85,259.79,7936.0,259.1,260.36,258.85,259.79,7936.0
2023-03-15 11:10:00,259.89,260.4,259.71,260.4,5830.0,259.89,260.4,259.71,260.4,5830.0
2023-03-15 11:20:00,260.33,260.52,259.82,260.04,4937.0,260.33,260.52,259.82,260.04,4937.0
2023-03-15 11:30:00,259.94,260.34,259.65,259.76,4512.0,259.94,260.34,259.65,259.76,4512.0
2023-03-15 11:40:00,259.85,260.82,259.81,260.2,6465.0,259.85,260.82,259.81,260.2,6465.0
2023-03-15 11:50:00,259.92,260.36,259.81,260.02,9977.0,259.92,260.36,259.81,260.02,9977.0
2023-03-15 12:00:00,260.1,260.56,259.76,259.86,3610.0,260.1,260.56,259.76,259.86,3610.0
2023-03-15 12:10:00,259.75,260.31,259.66,260.26,5459.0,259.75,260.31,259.66,260.26,5459.0
2023-03-15 12:20:00,260.07,260.52,260.03,260.24,5032.0,260.07,260.52,260.03,260.24,5032.0
2023-03-15 12:30:00,260.39,260.92,260.39,260.56,4350.0,260.39,260.92,260.39,260.56,4350.0
2023-03-15 12:40:00,260.55,261.1,260.27,261.04,6857.0,260.55,261.1,260.27,261.04,6857.0
2023-03-15 12:50:00,260.84,260.84,260.2,260.51,11938.0,260.84,260.84,260.2,260.51,11938.0
2023-03-15 13:00:00,260.55,260.84,260.33,260.63,3528.0,260.55,260.84,260.33,260.63,3528.0
2023-03-15 13:10:00,260.79,261.32,260.74,260.92,4582.0,260.79,261.32,260.74,260.92,4582.0
2023-03-15 13:20:00,260.73,260.81,260.37,260.73,6334.0,260.73,260.81,260.37,260.73,6334.0
2023-03-15 13:30:00,260.63,260.91,260.25,260.75,3051.0,260.63,260.91,260.25,260.75,3051.0
2023-03-15 13:40:00,260.69,260.85,260.58,260.8,2953.0,260.69,260.85,260.58,260.8,2953.0
2023-03-15 13:50:00,260.88,261.98,260.88,261.36,3100.0,260.88,261.98,260.88,261.36,3100.0
2023-03-15 14:00:00,261.41,261.41,261.08,261.21,4113.0,261.41,261.41,261.08,261.21,4113.0
2023-03-15 14:10:00,261.26,261.57,260.92,261.57,4015.0,261.26,261.57,260.92,261.57,4015.0
2023-03-15 14:20:00,261.69,262.99,261.69,262.33,7271.0,261.69,262.99,261.69,262.33,7271.0
2023-03-15 14:30:00,262.45,262.66,261.85,262.1,6459.0,262.45,262.66,261.85,262.1,6459.0
2023-03-15 14:40:00,262.16,262.42,261.86,262.1,12308.0,262.16,262.42,261.86,262.1,12308.0
2023-03-15 14:50:00,261.93,262.42,261.82,262.13,5973.0,261.93,262.42,261.82,262.13,5973.0
2023-03-15 15:00:00,262.24,262.35,261.52,261.54,5590.0,262.24,262.35,261.52,261.54,5590.0
2023-03-15 15:10:00,261.51,262.21,261.39,261.91,4926.0,261.51,262.21,261.39,261.91,4926.0
2023-03-15 15:20:00,261.65,262.38,261.62,262.06,7718.0,261.65,262.38,261.62,262.06,7718.0
2023-03-15 15:30:00,262.09,262.27,261.4,261.8,13431.0,262.09,262.27,261.4,261.8,13431.0
2023-03-15 15:40:00,261.72,261.85,261.21,261.48,16124.0,261.72,261.85,261.21,261.48,16124.0
2023-03-15 15:50:00,261.31,262.53,260.77,262.48,45864.0,261.31,262.53,260.77,262.48,45864.0
2023-03-16 09:30:00,259.46,261.03,259.36,260.85,16703.0,259.46,261.03,259.36,260.85,16703.0
2023-03-16 09:40:00,260.67,261.19,260.3,260.99,18283.0,260.67,261.19,260.3,260.99,18283.0
2023-03-16 09:50:00,261.04,261.04,260.38,260.8,10173.0,261.04,261.04,260.38,260.8,10173.0
2023-03-16 10:00:00,260.78,261.16,260.13,260.71,8271.0,260.78,261.16,260.13,260.71,8271.0
2023-03-16 10:10:00,260.71,261.5,260.71,261.0,14998.0,260.71,261.5,260.71,261.0,14998.0
2023-03-16 10:20:00,261.0,262.11,260.86,262.11,13374.0,261.0,262.11,260.86,262.11,13374.0
2023-03-16 10:30:00,262.11,262.66,261.95,262.46,17160.0,262.11,262.66,261.95,262.46,17160.0
2023-03-16 10:40:00,262.5,263.52,262.49,263.32,9297.0,262.5,263.52,262.49,263.32,9297.0
2023-03-16 10:50:00,263.31,264.28,263.3,264.17,9972.0,263.31,264.28,263.3,264.17,9972.0
2023-03-16 11:00:00,264.2,264.97,263.88,264.88,8544.0,264.2,264.97,263.88,264.88,8544.0
2023-03-16 11:10:00,264.89,265.2,264.65,264.83,9903.0,264.89,265.2,264.65,264.83,9903.0
2023-03-16 11:20:00,264.83,265.42,264.68,265.06,11038.0,264.83,265.42,264.68,265.06,11038.0
2023-03-16 11:30:00,265.17,265.21,264.69,264.86,11843.0,265.17,265.21,264.69,264.86,11843.0
2023-03-16 11:40:00,264.8,265.62,264.68,265.42,30547.0,264.8,265.62,264.68,265.42,30547.0
2023-03-16 11:50:00,265.54,266.23,265.06,265.87,12073.0,265.54,266.23,265.06,265.87,12073.0
2023-03-16 12:00:00,265.99,266.48,265.89,266.2,22868.0,265.99,266.48,265.89,266.2,22868.0
2023-03-16 12:10:00,266.26,267.16,266.05,266.82,6952.0,266.26,267.16,266.05,266.82,6952.0
2023-03-16 12:20:00,266.78,266.78,266.08,266.44,8896.0,266.78,266.78,266.08,266.44,8896.0
2023-03-16 12:30:00,266.35,266.59,266.0,266.59,5375.0,266.35,266.59,266.0,266.59,5375.0
2023-03-16 12:40:00,266.61,266.74,266.14,266.33,6638.0,266.61,266.74,266.14,266.33,6638.0
2023-03-16 12:50:00,266.56,266.95,266.39,266.56,13535.0,266.56,266.95,266.39,266.56,13535.0
2023-03-16 13:00:00,266.51,266.89,266.41,266.86,7759.0,266.51,266.89,266.41,266.86,7759.0
2023-03-16 13:10:00,266.83,266.85,266.3,266.53,4294.0,266.83,266.85,266.3,266.53,4294.0
2023-03-16 13:20:00,266.66,267.02,266.52,266.67,3457.0,266.66,267.02,266.52,266.67,3457.0
2023-03-16 13:30:00,266.55,266.55,265.45,265.87,4604.0,266.55,266.55,265.45,265.87,4604.0
2023-03-16 13:40:00,265.95,265.96,265.78,265.96,3776.0,265.95,265.96,265.78,265.96,3776.0
2023-03-16 13:50:00,265.82,265.91,265.53,265.64,5490.0,265.82,265.91,265.53,265.64,5490.0
2023-03-16 14:00:00,265.33,265.74,265.25,265.74,5675.0,265.33,265.74,265.25,265.74,5675.0
2023-03-16 14:10:00,265.77,265.79,265.32,265.47,2234.0,265.77,265.79,265.32,265.47,2234.0
2023-03-16 14:20:00,265.47,265.62,265.41,265.55,3197.0,265.47,265.62,265.41,265.55,3197.0
2023-03-16 14:30:00,265.44,265.55,264.95,265.19,5862.0,265.44,265.55,264.95,265.19,5862.0
2023-03-16 14:40:00,265.35,266.03,265.15,265.34,8793.0,265.35,266.03,265.15,265.34,8793.0
2023-03-16 14:50:00,265.35,265.68,265.15,265.68,3614.0,265.35,265.68,265.15,265.68,3614.0
2023-03-16 15:00:00,265.41,266.39,265.41,265.96,7275.0,265.41,266.39,265.41,265.96,7275.0
2023-03-16 15:10:00,265.97,266.06,265.69,266.02,4871.0,265.97,266.06,265.69,266.02,4871.0
2023-03-16 15:20:00,265.92,266.45,265.89,266.38,11023.0,265.92,266.45,265.89,266.38,11023.0
2023-03-16 15:30:00,266.38,266.38,265.17,265.37,14120.0,266.38,266.38,265.17,265.37,14120.0
2023-03-16 15:40:00,265.37,265.79,265.31,265.62,23497.0,265.37,265.79,265.31,265.62,23497.0
2023-03-16 15:50:00,265.68,265.85,264.46,265.29,70648.0,265.68,265.85,264.46,265.29,70648.0
2023-03-17 09:30:00,264.79,264.79,261.39,262.64,162635.0,264.79,264.79,261.39,262.64,162635.0
2023-03-17 09:40:00,263.71,264.0,263.33,263.6,5100.0,263.71,264.0,263.33,263.6,5100.0
2023-03-17 09:50:00,263.48,264.16,263.17,264.06,5354.0,263.48,264.16,263.17,264.06,5354.0
2023-03-17 10:00:00,264.19,265.21,264.19,264.63,4651.0,264.19,265.21,264.19,264.63,4651.0
2023-03-17 10:10:00,264.49,264.58,263.86,264.19,6864.0,264.49,264.58,263.86,264.19,6864.0
2023-03-17 10:20:00,264.01,264.01,262.61,263.0,11278.0,264.01,264.01,262.61,263.0,11278.0
2023-03-17 10:30:00,263.03,263.36,262.58,262.83,5774.0,263.03,263.36,262.58,262.83,5774.0
2023-03-17 10:40:00,262.86,262.98,261.92,262.52,5692.0,262.86,262.98,261.92,262.52,5692.0
2023-03-17 10:50:00,262.46,262.91,262.24,262.29,6586.0,262.46,262.91,262.24,262.29,6586.0
2023-03-17 11:00:00,262.35,262.56,262.08,262.22,4705.0,262.35,262.56,262.08,262.22,4705.0
2023-03-17 11:10:00,262.01,262.18,261.6,262.09,5857.0,262.01,262.18,261.6,262.09,5857.0
2023-03-17 11:20:00,262.23,262.3,261.22,261.69,3503.0,262.23,262.3,261.22,261.69,3503.0
2023-03-17 11:30:00,261.66,262.16,261.46,261.46,4717.0,261.66,262.16,261.46,261.46,4717.0
2023-03-17 11:40:00,261.48,261.9,261.3,261.56,3669.0,261.48,261.9,261.3,261.56,3669.0
2023-03-17 11:50:00,261.85,262.08,261.6,262.07,6684.0,261.85,262.08,261.6,262.07,6684.0
2023-03-17 12:00:00,262.04,262.79,262.03,262.73,3716.0,262.04,262.79,262.03,262.73,3716.0
2023-03-17 12:10:00,262.82,263.06,262.65,262.69,4583.0,262.82,263.06,262.65,262.69,4583.0
2023-03-17 12:20:00,262.8,263.18,262.62,262.91,4645.0,262.8,263.18,262.62,262.91,4645.0
2023-03-17 12:30:00,263.01,263.42,262.63,262.63,7365.0,263.01,263.42,262.63,262.63,7365.0
2023-03-17 12:40:00,262.67,262.88,262.64,262.69,5480.0,262.67,262.88,262.64,262.69,5480.0
2023-03-17 12:50:00,262.72,263.16,262.6,263.16,5532.0,262.72,263.16,262.6,263.16,5532.0
2023-03-17 13:00:00,263.06,263.38,262.65,262.99,11097.0,263.06,263.38,262.65,262.99,11097.0
2023-03-17 13:10:00,262.86,263.03,262.61,262.63,9873.0,262.86,263.03,262.61,262.63,9873.0
2023-03-17 13:20:00,262.71,263.14,262.42,262.42,5013.0,262.71,263.14,262.42,262.42,5013.0
2023-03-17 13:30:00,262.28,262.43,261.96,262.22,6365.0,262.28,262.43,261.96,262.22,6365.0
2023-03-17 13:40:00,262.18,262.18,261.34,261.77,6031.0,262.18,262.18,261.34,261.77,6031.0
2023-03-17 13:50:00,261.77,261.77,261.3,261.43,13771.0,261.77,261.77,261.3,261.43,13771.0
2023-03-17 14:00:00,261.39,261.72,261.06,261.43,16908.0,261.39,261.72,261.06,261.43,16908.0
2023-03-17 14:10:00,261.44,261.44,260.88,260.88,7809.0,261.44,261.44,260.88,260.88,7809.0
2023-03-17 14:20:00,260.91,261.14,260.74,261.14,7542.0,260.91,261.14,260.74,261.14,7542.0
2023-03-17 14:30:00,261.19,261.4,260.91,261.23,6447.0,261.19,261.4,260.91,261.23,6447.0
2023-03-17 14:40:00,261.22,261.47,260.97,261.13,6272.0,261.22,261.47,260.97,261.13,6272.0
2023-03-17 14:50:00,261.14,261.79,260.87,261.45,6056.0,261.14,261.79,260.87,261.45,6056.0
2023-03-17 15:00:00,261.53,261.88,261.23,261.54,10535.0,261.53,261.88,261.23,261.54,10535.0
2023-03-17 15:10:00,261.38,261.92,261.35,261.76,5400.0,261.38,261.92,261.35,261.76,5400.0
2023-03-17 15:20:00,261.9,262.31,261.81,262.12,5889.0,261.9,262.31,261.81,262.12,5889.0
2023-03-17 15:30:00,262.05,262.05,261.39,261.92,9285.0,262.05,262.05,261.39,261.92,9285.0
2023-03-17 15:40:00,262.11,262.46,261.93,262.46,18523.0,262.11,262.46,261.93,262.46,18523.0
2023-03-17 15:50:00,262.48,263.56,262.4,263.16,72001.0,262.48,263.56,262.4,263.16,72001.0
2023-03-20 09:30:00,264.65,264.65,262.76,264.0,56078.0,264.65,264.65,262.76,264.0,56078.0
2023-03-20 09:40:00,263.77,264.12,263.02,264.01,3726.0,263.77,264.12,263.02,264.01,3726.0
2023-03-20 09:50:00,264.02,264.99,264.02,264.62,7122.0,264.02,264.99,264.02,264.62,7122.0
2023-03-20 10:00:00,264.88,265.58,264.83,265.13,3285.0,264.88,265.58,264.83,265.13,3285.0
2023-03-20 10:10:00,265.13,265.76,265.04,265.35,3346.0,265.13,265.76,265.04,265.35,3346.0
2023-03-20 10:20:00,265.49,266.42,265.48,266.22,6397.0,265.49,266.42,265.48,266.22,6397.0
2023-03-20 10:30:00,266.15,266.17,265.76,266.0,3965.0,266.15,266.17,265.76,266.0,3965.0
2023-03-20 10:40:00,265.98,266.0,265.65,265.75,2884.0,265.98,266.0,265.65,265.75,2884.0
2023-03-20 10:50:00,265.63,265.76,264.99,265.07,4264.0,265.63,265.76,264.99,265.07,4264.0
2023-03-20 11:00:00,265.07,265.23,264.79,265.17,8133.0,265.07,265.23,264.79,265.17,8133.0
2023-03-20 11:10:00,265.07,265.17,264.64,265.06,3403.0,265.07,265.17,264.64,265.06,3403.0
2023-03-20 11:20:00,264.86,265.34,264.68,264.71,6900.0,264.86,265.34,264.68,264.71,6900.0
2023-03-20 11:30:00,264.7,265.07,264.07,264.18,18853.0,264.7,265.07,264.07,264.18,18853.0
2023-03-20 11:40:00,264.11,264.65,263.48,264.65,11031.0,264.11,264.65,263.48,264.65,11031.0
2023-03-20 11:50:00,264.69,265.13,264.58,265.1,9162.0,264.69,265.13,264.58,265.1,9162.0
2023-03-20 12:00:00,264.63,264.63,264.16,264.45,14423.0,264.63,264.63,264.16,264.45,14423.0
2023-03-20 12:10:00,264.41,264.65,264.0,264.63,18519.0,264.41,264.65,264.0,264.63,18519.0
2023-03-20 12:20:00,264.51,264.98,264.27,264.98,4217.0,264.51,264.98,264.27,264.98,4217.0
2023-03-20 12:30:00,264.99,265.47,264.99,265.46,6477.0,264.99,265.47,264.99,265.46,6477.0
2023-03-20 12:40:00,265.46,266.3,265.46,266.27,6920.0,265.46,266.3,265.46,266.27,6920.0
2023-03-20 12:50:00,266.29,266.85,266.29,266.57,4411.0,266.29,266.85,266.29,266.57,4411.0
2023-03-20 13:00:00,266.66,267.25,266.48,267.18,11853.0,266.66,267.25,266.48,267.18,11853.0
2023-03-20 13:10:00,267.31,267.53,267.31,267.37,10799.0,267.31,267.53,267.31,267.37,10799.0
2023-03-20 13:20:00,267.37,267.52,267.13,267.52,22264.0,267.37,267.52,267.13,267.52,22264.0
2023-03-20 13:30:00,267.45,267.88,267.41,267.79,5079.0,267.45,267.88,267.41,267.79,5079.0
2023-03-20 13:40:00,267.97,268.79,267.96,268.53,22542.0,267.97,268.79,267.96,268.53,22542.0
2023-03-20 13:50:00,268.52,268.71,267.77,268.66,29644.0,268.52,268.71,267.77,268.66,29644.0
2023-03-20 14:00:00,268.63,268.64,267.48,267.49,9730.0,268.63,268.64,267.48,267.49,9730.0
2023-03-20 14:10:00,267.57,267.67,266.78,267.51,14275.0,267.57,267.67,266.78,267.51,14275.0
2023-03-20 14:20:00,267.55,267.71,267.4,267.47,2132.0,267.55,267.71,267.4,267.47,2132.0
2023-03-20 14:30:00,267.52,267.59,267.12,267.12,2032.0,267.52,267.59,267.12,267.12,2032.0
2023-03-20 14:40:00,267.14,268.0,267.09,268.0,3185.0,267.14,268.0,267.09,268.0,3185.0
2023-03-20 14:50:00,268.15,268.26,267.74,267.75,3336.0,268.15,268.26,267.74,267.75,3336.0
2023-03-20 15:00:00,267.73,268.07,267.64,267.75,2317.0,267.73,268.07,267.64,267.75,2317.0
2023-03-20 15:10:00,267.6,267.77,267.6,267.72,2505.0,267.6,267.77,267.6,267.72,2505.0
2023-03-20 15:20:00,267.71,268.21,267.37,268.21,4957.0,267.71,268.21,267.37,268.21,4957.0
2023-03-20 15:30:00,268.05,268.63,267.76,267.88,9825.0,268.05,268.63,267.76,267.88,9825.0
2023-03-20 15:40:00,267.88,268.27,267.65,268.15,10159.0,267.88,268.27,267.65,268.15,10159.0
2023-03-20 15:50:00,268.23,268.5,267.68,267.94,30623.0,268.23,268.5,267.68,267.94,30623.0
2023-03-21 09:30:00,268.54,268.99,268.13,268.13,7431.0,268.54,268.99,268.13,268.13,7431.0
2023-03-21 09:40:00,268.06,268.32,267.75,267.77,6628.0,268.06,268.32,267.75,267.77,6628.0
2023-03-21 09:50:00,267.66,267.98,267.43,267.67,2704.0,267.66,267.98,267.43,267.67,2704.0
2023-03-21 10:00:00,267.71,268.36,267.15,268.36,3946.0,267.71,268.36,267.15,268.36,3946.0
2023-03-21 10:10:00,268.1,268.46,267.39,267.46,6260.0,268.1,268.46,267.39,267.46,6260.0
2023-03-21 10:20:00,267.44,267.67,267.05,267.06,2712.0,267.44,267.67,267.05,267.06,2712.0
2023-03-21 10:30:00,267.02,267.07,266.61,267.06,6333.0,267.02,267.07,266.61,267.06,6333.0
2023-03-21 10:40:00,267.04,267.5,266.98,267.21,2828.0,267.04,267.5,266.98,267.21,2828.0
2023-03-21 10:50:00,267.32,267.35,266.65,266.91,5900.0,267.32,267.35,266.65,266.91,5900.0
2023-03-21 11:00:00,266.92,266.92,266.39,266.39,4036.0,266.92,266.92,266.39,266.39,4036.0
2023-03-21 11:10:00,266.47,266.83,266.47,266.56,4786.0,266.47,266.83,266.47,266.56,4786.0
2023-03-21 11:20:00,266.64,266.79,266.34,266.46,6027.0,266.64,266.79,266.34,266.46,6027.0
2023-03-21 11:30:00,266.51,266.72,266.13,266.18,4835.0,266.51,266.72,266.13,266.18,4835.0
2023-03-21 11:40:00,265.73,266.05,265.66,265.97,2821.0,265.73,266.05,265.66,265.97,2821.0
2023-03-21 11:50:00,266.0,266.13,265.75,265.75,3021.0,266.0,266.13,265.75,265.75,3021.0
2023-03-21 12:00:00,265.74,266.12,265.72,265.75,4758.0,265.74,266.12,265.72,265.75,4758.0
2023-03-21 12:10:00,265.52,265.55,265.13,265.16,1738.0,265.52,265.55,265.13,265.16,1738.0
2023-03-21 12:20:00,265.3,265.53,264.9,265.33,5921.0,265.3,265.53,264.9,265.33,5921.0
2023-03-21 12:30:00,265.49,265.65,265.1,265.16,2267.0,265.49,265.65,265.1,265.16,2267.0
2023-03-21 12:40:00,265.22,265.32,264.8,265.09,4115.0,265.22,265.32,264.8,265.09,4115.0
2023-03-21 12:50:00,265.04,265.27,264.97,265.12,3012.0,265.04,265.27,264.97,265.12,3012.0
2023-03-21 13:00:00,265.09,265.21,265.0,265.07,2420.0,265.09,265.21,265.0,265.07,2420.0
2023-03-21 13:10:00,265.07,265.42,265.06,265.18,3879.0,265.07,265.42,265.06,265.18,3879.0
2023-03-21 13:20:00,265.07,265.63,264.92,265.63,7389.0,265.07,265.63,264.92,265.63,7389.0
2023-03-21 13:30:00,265.58,266.11,265.54,265.87,2733.0,265.58,266.11,265.54,265.87,2733.0
2023-03-21 13:40:00,265.96,265.96,265.41,265.42,2433.0,265.96,265.96,265.41,265.42,2433.0
2023-03-21 13:50:00,265.43,265.43,264.28,264.28,3910.0,265.43,265.43,264.28,264.28,3910.0
2023-03-21 14:00:00,264.29,264.67,264.29,264.36,3889.0,264.29,264.67,264.29,264.36,3889.0
2023-03-21 14:10:00,264.24,264.42,264.14,264.25,2715.0,264.24,264.42,264.14,264.25,2715.0
2023-03-21 14:20:00,264.27,264.91,264.27,264.88,5736.0,264.27,264.91,264.27,264.88,5736.0
2023-03-21 14:30:00,264.91,265.16,264.83,264.83,5700.0,264.91,265.16,264.83,264.83,5700.0
2023-03-21 14:40:00,264.86,265.35,264.8,265.25,3671.0,264.86,265.35,264.8,265.25,3671.0
2023-03-21 14:50:00,265.25,265.5,264.91,265.33,4179.0,265.25,265.5,264.91,265.33,4179.0
2023-03-21 15:00:00,265.27,265.64,265.22,265.53,5151.0,265.27,265.64,265.22,265.53,5151.0
2023-03-21 15:10:00,265.52,265.82,265.45,265.69,4491.0,265.52,265.82,265.45,265.69,4491.0
2023-03-21 15:20:00,265.72,265.82,265.28,265.71,9843.0,265.72,265.82,265.28,265.71,9843.0
2023-03-21 15:30:00,265.69,266.07,265.55,266.07,9631.0,265.69,266.07,265.55,266.07,9631.0
2023-03-21 15:40:00,266.12,266.95,266.12,266.81,18639.0,266.12,266.95,266.12,266.81,18639.0
2023-03-21 15:50:00,266.72,266.72,265.82,266.37,57692.0,266.72,266.72,265.82,266.37,57692.0
2023-03-22 09:30:00,266.11,266.46,266.0,266.35,9333.0,266.11,266.46,266.0,266.35,9333.0
2023-03-22 09:40:00,266.47,266.8,266.0,266.63,1583.0,266.47,266.8,266.0,266.63,1583.0
2023-03-22 09:50:00,266.62,266.8,266.37,266.37,1080.0,266.62,266.8,266.37,266.37,1080.0
2023-03-22 10:00:00,266.29,266.47,265.86,266.07,2259.0,266.29,266.47,265.86,266.07,2259.0
2023-03-22 10:10:00,266.24,266.24,265.97,266.11,1735.0,266.24,266.24,265.97,266.11,1735.0
2023-03-22 10:20:00,265.92,267.22,265.92,267.21,1920.0,265.92,267.22,265.92,267.21,1920.0
2023-03-22 10:30:00,267.25,267.25,266.92,266.93,5567.0,267.25,267.25,266.92,266.93,5567.0
2023-03-22 10:40:00,266.7,266.85,266.62,266.7,400.0,266.7,266.85,266.62,266.7,400.0
2023-03-22 10:50:00,266.77,266.91,266.54,266.58,2379.0,266.77,266.91,266.54,266.58,2379.0
2023-03-22 11:00:00,266.56,266.57,266.28,266.28,1420.0,266.56,266.57,266.28,266.28,1420.0
2023-03-22 11:10:00,266.16,266.2,265.73,265.78,4341.0,266.16,266.2,265.73,265.78,4341.0
2023-03-22 11:20:00,265.85,266.05,265.31,265.31,4000.0,265.85,266.05,265.31,265.31,4000.0
2023-03-22 11:30:00,265.32,265.36,265.16,265.3,5683.0,265.32,265.36,265.16,265.3,5683.0
2023-03-22 11:40:00,265.29,265.29,264.48,264.62,7365.0,265.29,265.29,264.48,264.62,7365.0
2023-03-22 11:50:00,264.59,264.59,263.95,264.24,5314.0,264.59,264.59,263.95,264.24,5314.0
2023-03-22 12:00:00,264.35,264.35,264.1,264.31,5721.0,264.35,264.35,264.1,264.31,5721.0
2023-03-22 12:10:00,264.31,264.31,263.52,264.08,10326.0,264.31,264.31,263.52,264.08,10326.0
2023-03-22 12:20:00,264.14,264.38,263.9,264.03,5734.0,264.14,264.38,263.9,264.03,5734.0
2023-03-22 12:30:00,263.79,263.79,263.14,263.3,7206.0,263.79,263.79,263.14,263.3,7206.0
2023-03-22 12:40:00,263.31,263.59,263.15,263.43,2280.0,263.31,263.59,263.15,263.43,2280.0
2023-03-22 12:50:00,263.41,263.62,263.16,263.2,4703.0,263.41,263.62,263.16,263.2,4703.0
2023-03-22 13:00:00,263.08,263.08,262.95,262.99,500.0,263.08,263.08,262.95,262.99,500.0
2023-03-22 13:10:00,262.81,263.45,262.81,263.44,1095.0,262.81,263.45,262.81,263.44,1095.0
2023-03-22 13:20:00,263.47,264.24,263.47,264.24,5093.0,263.47,264.24,263.47,264.24,5093.0
2023-03-22 13:30:00,264.2,264.4,264.12,264.4,3397.0,264.2,264.4,264.12,264.4,3397.0
2023-03-22 13:40:00,264.5,264.87,264.23,264.73,2579.0,264.5,264.87,264.23,264.73,2579.0
2023-03-22 13:50:00,264.78,264.96,264.16,264.17,4594.0,264.78,264.96,264.16,264.17,4594.0
2023-03-22 14:00:00,264.62,266.12,264.62,265.13,10936.0,264.62,266.12,264.62,265.13,10936.0
2023-03-22 14:10:00,265.14,265.41,264.39,265.04,10925.0,265.14,265.41,264.39,265.04,10925.0
2023-03-22 14:20:00,264.89,264.89,264.26,264.28,2386.0,264.89,264.89,264.26,264.28,2386.0
2023-03-22 14:30:00,264.41,265.01,263.88,264.49,6251.0,264.41,265.01,263.88,264.49,6251.0
2023-03-22 14:40:00,264.88,266.15,264.84,266.07,4610.0,264.88,266.15,264.84,266.07,4610.0
2023-03-22 14:50:00,265.51,265.77,264.28,264.39,6573.0,265.51,265.77,264.28,264.39,6573.0
2023-03-22 15:00:00,264.22,264.55,262.74,263.24,10551.0,264.22,264.55,262.74,263.24,10551.0
2023-03-22 15:10:00,263.28,264.5,263.18,264.35,6344.0,263.28,264.5,263.18,264.35,6344.0
2023-03-22 15:20:00,264.2,265.11,264.17,264.7,2925.0,264.2,265.11,264.17,264.7,2925.0
2023-03-22 15:30:00,264.7,264.73,263.33,263.33,6833.0,264.7,264.73,263.33,263.33,6833.0
2023-03-22 15:40:00,263.5,263.74,262.77,262.98,9734.0,263.5,263.74,262.77,262.98,9734.0
2023-03-22 15:50:00,262.94,262.99,260.95,261.01,47159.0,262.94,262.99,260.95,261.01,47159.0
2023-03-23 09:30:00,262.25,264.2,262.25,264.07,14278.0,262.25,264.2,262.25,264.07,14278.0
2023-03-23 09:40:00,263.86,265.17,263.75,265.09,8619.0,263.86,265.17,263.75,265.09,8619.0
2023-03-23 09:50:00,265.39,265.66,264.95,265.35,6366.0,265.39,265.66,264.95,265.35,6366.0
2023-03-23 10:00:00,265.33,265.69,265.09,265.24,3912.0,265.33,265.69,265.09,265.24,3912.0
2023-03-23 10:10:00,265.34,265.85,265.18,265.68,5593.0,265.34,265.85,265.18,265.68,5593.0
2023-03-23 10:20:00,265.55,265.93,265.27,265.73,4000.0,265.55,265.93,265.27,265.73,4000.0
2023-03-23 10:30:00,265.87,266.5,265.64,266.38,9195.0,265.87,266.5,265.64,266.38,9195.0
2023-03-23 10:40:00,266.38,266.99,266.18,266.88,7725.0,266.38,266.99,266.18,266.88,7725.0
2023-03-23 10:50:00,266.83,267.45,266.83,267.05,6184.0,266.83,267.45,266.83,267.05,6184.0
2023-03-23 11:00:00,267.1,267.19,266.7,266.85,4995.0,267.1,267.19,266.7,266.85,4995.0
2023-03-23 11:10:00,266.85,267.02,266.56,266.56,6117.0,266.85,267.02,266.56,266.56,6117.0
2023-03-23 11:20:00,266.52,266.76,266.24,266.24,1980.0,266.52,266.76,266.24,266.24,1980.0
2023-03-23 11:30:00,266.25,266.48,265.91,266.34,2577.0,266.25,266.48,265.91,266.34,2577.0
2023-03-23 11:40:00,266.3,266.3,265.55,265.7,2449.0,266.3,266.3,265.55,265.7,2449.0
2023-03-23 11:50:00,265.62,265.62,265.07,265.07,1898.0,265.62,265.62,265.07,265.07,1898.0
2023-03-23 12:00:00,265.14,265.31,264.91,265.3,4151.0,265.14,265.31,264.91,265.3,4151.0
2023-03-23 12:10:00,265.27,265.86,265.05,265.34,10523.0,265.27,265.86,265.05,265.34,10523.0
2023-03-23 12:20:00,265.23,265.23,264.82,265.06,7893.0,265.23,265.23,264.82,265.06,7893.0
2023-03-23 12:30:00,265.23,265.53,265.09,265.29,5898.0,265.23,265.53,265.09,265.29,5898.0
2023-03-23 12:40:00,265.06,265.09,264.72,265.03,10761.0,265.06,265.09,264.72,265.03,10761.0
2023-03-23 12:50:00,265.02,265.02,264.32,264.39,3995.0,265.02,265.02,264.32,264.39,3995.0
2023-03-23 13:00:00,264.04,264.23,263.9,263.9,2041.0,264.04,264.23,263.9,263.9,2041.0
2023-03-23 13:10:00,263.8,263.87,263.2,263.74,6573.0,263.8,263.87,263.2,263.74,6573.0
2023-03-23 13:20:00,263.76,264.37,263.43,263.72,12950.0,263.76,264.37,263.43,263.72,12950.0
2023-03-23 13:30:00,263.55,264.06,263.46,263.96,9071.0,263.55,264.06,263.46,263.96,9071.0
2023-03-23 13:40:00,264.03,264.28,263.89,263.99,4188.0,264.03,264.28,263.89,263.99,4188.0
2023-03-23 13:50:00,264.02,264.2,263.93,263.99,2200.0,264.02,264.2,263.93,263.99,2200.0
2023-03-23 14:00:00,264.15,264.55,264.09,264.44,4022.0,264.15,264.55,264.09,264.44,4022.0
2023-03-23 14:10:00,264.39,264.6,264.39,264.46,2264.0,264.39,264.6,264.39,264.46,2264.0
2023-03-23 14:20:00,264.31,264.52,263.89,264.04,9244.0,264.31,264.52,263.89,264.04,9244.0
2023-03-23 14:30:00,264.07,264.51,263.98,264.19,4925.0,264.07,264.51,263.98,264.19,4925.0
2023-03-23 14:40:00,264.11,264.11,263.02,263.02,11015.0,264.11,264.11,263.02,263.02,11015.0
2023-03-23 14:50:00,263.03,263.5,262.59,263.5,5972.0,263.03,263.5,262.59,263.5,5972.0
2023-03-23 15:00:00,263.75,265.0,263.73,264.36,3226.0,263.75,265.0,263.73,264.36,3226.0
2023-03-23 15:10:00,264.45,264.48,263.78,263.86,3575.0,264.45,264.48,263.78,263.86,3575.0
2023-03-23 15:20:00,263.79,264.56,263.15,264.24,3830.0,263.79,264.56,263.15,264.24,3830.0
2023-03-23 15:30:00,264.13,265.1,263.86,264.79,9269.0,264.13,265.1,263.86,264.79,9269.0
2023-03-23 15:40:00,264.72,265.84,264.67,265.53,13523.0,264.72,265.84,264.67,265.53,13523.0
2023-03-23 15:50:00,265.57,266.28,265.18,265.41,46226.0,265.57,266.28,265.18,265.41,46226.0
2023-03-24 09:30:00,265.44,265.98,264.92,265.28,13098.0,265.44,265.98,264.92,265.28,13098.0
2023-03-24 09:40:00,265.27,265.46,263.41,263.91,12296.0,265.27,265.46,263.41,263.91,12296.0
2023-03-24 09:50:00,263.73,264.24,263.54,263.58,11464.0,263.73,264.24,263.54,263.58,11464.0
2023-03-24 10:00:00,263.73,264.32,263.55,263.92,11468.0,263.73,264.32,263.55,263.92,11468.0
2023-03-24 10:10:00,263.86,264.64,263.69,263.74,10351.0,263.86,264.64,263.69,263.74,10351.0
2023-03-24 10:20:00,263.63,264.8,263.42,264.8,8100.0,263.63,264.8,263.42,264.8,8100.0
2023-03-24 10:30:00,264.63,264.63,263.65,263.67,4076.0,264.63,264.63,263.65,263.67,4076.0
2023-03-24 10:40:00,263.6,263.82,263.15,263.7,8308.0,263.6,263.82,263.15,263.7,8308.0
2023-03-24 10:50:00,263.65,264.79,263.55,264.79,7676.0,263.65,264.79,263.55,264.79,7676.0
2023-03-24 11:00:00,264.79,264.89,264.21,264.37,4284.0,264.79,264.89,264.21,264.37,4284.0
2023-03-24 11:10:00,264.32,264.34,264.02,264.34,2202.0,264.32,264.34,264.02,264.34,2202.0
2023-03-24 11:20:00,264.32,265.09,264.24,265.05,9535.0,264.32,265.09,264.24,265.05,9535.0
2023-03-24 11:30:00,265.0,265.17,264.95,265.04,3800.0,265.0,265.17,264.95,265.04,3800.0
2023-03-24 11:40:00,265.14,265.94,264.96,265.94,4393.0,265.14,265.94,264.96,265.94,4393.0
2023-03-24 11:50:00,265.62,265.85,265.14,265.57,7945.0,265.62,265.85,265.14,265.57,7945.0
2023-03-24 12:00:00,265.59,266.24,265.59,265.96,2500.0,265.59,266.24,265.59,265.96,2500.0
2023-03-24 12:10:00,265.87,266.21,265.86,266.09,3334.0,265.87,266.21,265.86,266.09,3334.0
2023-03-24 12:20:00,266.21,266.39,265.97,266.33,2400.0,266.21,266.39,265.97,266.33,2400.0
2023-03-24 12:30:00,266.45,266.59,266.38,266.56,2300.0,266.45,266.59,266.38,266.56,2300.0
2023-03-24 12:40:00,266.63,267.29,266.5,267.27,23984.0,266.63,267.29,266.5,267.27,23984.0
2023-03-24 12:50:00,267.44,267.92,267.37,267.82,6357.0,267.44,267.92,267.37,267.82,6357.0
2023-03-24 13:00:00,267.95,268.68,267.93,268.46,6544.0,267.95,268.68,267.93,268.46,6544.0
2023-03-24 13:10:00,268.56,268.69,268.27,268.56,7777.0,268.56,268.69,268.27,268.56,7777.0
2023-03-24 13:20:00,268.62,269.27,268.62,269.26,7710.0,268.62,269.27,268.62,269.26,7710.0
2023-03-24 13:30:00,269.27,269.91,269.23,269.78,9289.0,269.27,269.91,269.23,269.78,9289.0
2023-03-24 13:40:00,269.93,269.94,269.48,269.77,31745.0,269.93,269.94,269.48,269.77,31745.0
2023-03-24 13:50:00,269.78,270.14,269.71,270.12,18296.0,269.78,270.14,269.71,270.12,18296.0
2023-03-24 14:00:00,270.2,270.75,269.91,270.25,13514.0,270.2,270.75,269.91,270.25,13514.0
2023-03-24 14:10:00,270.26,270.62,270.19,270.38,10630.0,270.26,270.62,270.19,270.38,10630.0
2023-03-24 14:20:00,270.41,270.58,270.12,270.43,10100.0,270.41,270.58,270.12,270.43,10100.0
2023-03-24 14:30:00,270.5,270.65,270.05,270.47,7638.0,270.5,270.65,270.05,270.47,7638.0
2023-03-24 14:40:00,270.36,270.73,270.17,270.4,5633.0,270.36,270.73,270.17,270.4,5633.0
2023-03-24 14:50:00,270.49,270.83,270.42,270.54,5606.0,270.49,270.83,270.42,270.54,5606.0
2023-03-24 15:00:00,270.45,270.5,269.97,270.15,5244.0,270.45,270.5,269.97,270.15,5244.0
2023-03-24 15:10:00,270.05,270.49,270.0,270.48,5490.0,270.05,270.49,270.0,270.48,5490.0
2023-03-24 15:20:00,270.4,270.93,270.4,270.87,14812.0,270.4,270.93,270.4,270.87,14812.0
2023-03-24 15:30:00,270.98,271.36,270.7,270.71,33523.0,270.98,271.36,270.7,270.71,33523.0
2023-03-24 15:40:00,270.55,270.82,270.08,270.75,35515.0,270.55,270.82,270.08,270.75,35515.0
2023-03-24 15:50:00,270.72,270.95,269.37,270.04,67398.0,270.72,270.95,269.37,270.04,67398.0
2023-03-27 09:30:00,270.09,271.98,270.09,271.77,14801.0,270.09,271.98,270.09,271.77,14801.0
2023-03-27 09:40:00,271.77,272.43,271.5,271.5,10289.0,271.77,272.43,271.5,271.5,10289.0
2023-03-27 09:50:00,271.53,272.4,271.27,272.37,13466.0,271.53,272.4,271.27,272.37,13466.0
2023-03-27 10:00:00,272.28,272.28,270.06,270.49,9287.0,272.28,272.28,270.06,270.49,9287.0
2023-03-27 10:10:00,270.52,270.96,269.81,269.96,5781.0,270.52,270.96,269.81,269.96,5781.0
2023-03-27 10:20:00,270.12,270.91,270.11,270.71,3807.0,270.12,270.91,270.11,270.71,3807.0
2023-03-27 10:30:00,270.75,271.12,270.29,270.46,5930.0,270.75,271.12,270.29,270.46,5930.0
2023-03-27 10:40:00,270.51,270.75,270.03,270.34,4413.0,270.51,270.75,270.03,270.34,4413.0
2023-03-27 10:50:00,270.41,270.85,270.08,270.29,4800.0,270.41,270.85,270.08,270.29,4800.0
2023-03-27 11:00:00,270.41,270.49,270.04,270.1,1900.0,270.41,270.49,270.04,270.1,1900.0
2023-03-27 11:10:00,270.1,270.28,269.71,269.72,2488.0,270.1,270.28,269.71,269.72,2488.0
2023-03-27 11:20:00,270.0,270.4,269.96,270.2,5242.0,270.0,270.4,269.96,270.2,5242.0
2023-03-27 11:30:00,270.27,270.34,270.0,270.33,5266.0,270.27,270.34,270.0,270.33,5266.0
2023-03-27 11:40:00,270.27,270.5,270.01,270.5,5480.0,270.27,270.5,270.01,270.5,5480.0
2023-03-27 11:50:00,270.5,270.64,270.14,270.51,6300.0,270.5,270.64,270.14,270.51,6300.0
2023-03-27 12:00:00,270.61,270.81,270.57,270.76,6500.0,270.61,270.81,270.57,270.76,6500.0
2023-03-27 12:10:00,270.75,271.46,270.7,271.46,5954.0,270.75,271.46,270.7,271.46,5954.0
2023-03-27 12:20:00,271.37,271.47,271.05,271.26,6826.0,271.37,271.47,271.05,271.26,6826.0
2023-03-27 12:30:00,271.39,271.41,270.78,270.89,2400.0,271.39,271.41,270.78,270.89,2400.0
2023-03-27 12:40:00,270.77,270.98,270.51,270.74,3894.0,270.77,270.98,270.51,270.74,3894.0
2023-03-27 12:50:00,270.48,270.66,270.11,270.44,1331.0,270.48,270.66,270.11,270.44,1331.0
2023-03-27 13:00:00,270.41,270.92,270.4,270.6,3600.0,270.41,270.92,270.4,270.6,3600.0
2023-03-27 13:10:00,270.46,270.46,270.26,270.38,1576.0,270.46,270.46,270.26,270.38,1576.0
2023-03-27 13:20:00,270.49,270.91,270.39,270.78,3391.0,270.49,270.91,270.39,270.78,3391.0
2023-03-27 13:30:00,270.85,270.91,270.43,270.7,4487.0,270.85,270.91,270.43,270.7,4487.0
2023-03-27 13:40:00,270.74,270.8,270.58,270.66,2700.0,270.74,270.8,270.58,270.66,2700.0
2023-03-27 13:50:00,270.57,270.57,270.2,270.53,5900.0,270.57,270.57,270.2,270.53,5900.0
2023-03-27 14:00:00,270.52,270.64,270.19,270.53,8200.0,270.52,270.64,270.19,270.53,8200.0
2023-03-27 14:10:00,270.53,270.68,270.36,270.36,2400.0,270.53,270.68,270.36,270.36,2400.0
2023-03-27 14:20:00,270.46,270.52,270.24,270.36,4221.0,270.46,270.52,270.24,270.36,4221.0
2023-03-27 14:30:00,270.7,271.34,270.7,271.34,10241.0,270.7,271.34,270.7,271.34,10241.0
2023-03-27 14:40:00,271.27,271.49,271.27,271.41,7539.0,271.27,271.49,271.27,271.41,7539.0
2023-03-27 14:50:00,271.47,271.47,270.85,270.96,5600.0,271.47,271.47,270.85,270.96,5600.0
2023-03-27 15:00:00,270.95,271.05,270.15,270.15,3686.0,270.95,271.05,270.15,270.15,3686.0
2023-03-27 15:10:00,270.0,270.36,269.79,270.11,2204.0,270.0,270.36,269.79,270.11,2204.0
2023-03-27 15:20:00,269.85,269.92,269.66,269.92,1585.0,269.85,269.92,269.66,269.92,1585.0
2023-03-27 15:30:00,269.81,270.14,269.65,269.68,3805.0,269.81,270.14,269.65,269.68,3805.0
2023-03-27 15:40:00,269.75,269.89,269.55,269.72,11701.0,269.75,269.89,269.55,269.72,11701.0
2023-03-27 15:50:00,269.61,270.22,269.48,269.99,32136.0,269.61,270.22,269.48,269.99,32136.0
2023-03-28 09:30:00,270.37,271.16,269.75,270.38,9112.0,270.37,271.16,269.75,270.38,9112.0
2023-03-28 09:40:00,270.38,270.85,270.23,270.57,2793.0,270.38,270.85,270.23,270.57,2793.0
2023-03-28 09:50:00,270.68,271.18,270.68,270.98,1604.0,270.68,271.18,270.68,270.98,1604.0
2023-03-28 10:00:00,270.81,271.45,270.81,271.28,3509.0,270.81,271.45,270.81,271.28,3509.0
2023-03-28 10:10:00,271.29,271.9,271.18,271.53,7231.0,271.29,271.9,271.18,271.53,7231.0
2023-03-28 10:20:00,271.5,271.5,270.92,270.93,3464.0,271.5,271.5,270.92,270.93,3464.0
2023-03-28 10:30:00,271.1,271.11,270.36,270.75,7448.0,271.1,271.11,270.36,270.75,7448.0
2023-03-28 10:40:00,270.76,270.88,270.59,270.61,2430.0,270.76,270.88,270.59,270.61,2430.0
2023-03-28 10:50:00,270.61,270.73,270.47,270.66,3921.0,270.61,270.73,270.47,270.66,3921.0
2023-03-28 11:00:00,270.62,271.03,270.56,270.91,1664.0,270.62,271.03,270.56,270.91,1664.0
2023-03-28 11:10:00,270.99,271.4,270.89,271.23,1303.0,270.99,271.4,270.89,271.23,1303.0
2023-03-28 11:20:00,271.14,271.17,270.88,271.16,3881.0,271.14,271.17,270.88,271.16,3881.0
2023-03-28 11:30:00,271.02,271.1,270.78,271.1,1300.0,271.02,271.1,270.78,271.1,1300.0
2023-03-28 11:40:00,271.0,271.1,270.78,270.89,1343.0,271.0,271.1,270.78,270.89,1343.0
2023-03-28 11:50:00,271.1,271.23,270.94,270.95,1562.0,271.1,271.23,270.94,270.95,1562.0
2023-03-28 12:00:00,271.13,271.14,270.96,270.96,1800.0,271.13,271.14,270.96,270.96,1800.0
2023-03-28 12:10:00,271.02,271.02,270.66,270.69,1500.0,271.02,271.02,270.66,270.69,1500.0
2023-03-28 12:20:00,270.69,270.89,270.31,270.44,4057.0,270.69,270.89,270.31,270.44,4057.0
2023-03-28 12:30:00,270.46,270.52,270.29,270.46,1000.0,270.46,270.52,270.29,270.46,1000.0
2023-03-28 12:40:00,270.53,270.55,270.39,270.39,2700.0,270.53,270.55,270.39,270.39,2700.0
2023-03-28 12:50:00,270.4,270.56,270.4,270.5,1953.0,270.4,270.56,270.4,270.5,1953.0
2023-03-28 13:00:00,270.6,270.84,270.04,270.05,2254.0,270.6,270.84,270.04,270.05,2254.0
2023-03-28 13:10:00,270.08,270.14,269.78,270.03,2277.0,270.08,270.14,269.78,270.03,2277.0
2023-03-28 13:20:00,269.97,269.97,269.84,269.84,1555.0,269.97,269.97,269.84,269.84,1555.0
2023-03-28 13:30:00,270.02,270.02,269.24,269.32,4278.0,270.02,270.02,269.24,269.32,4278.0
2023-03-28 13:40:00,269.24,269.48,269.24,269.45,3000.0,269.24,269.48,269.24,269.45,3000.0
2023-03-28 13:50:00,269.32,269.42,269.08,269.2,2860.0,269.32,269.42,269.08,269.2,2860.0
2023-03-28 14:00:00,269.04,269.1,268.8,268.94,4125.0,269.04,269.1,268.8,268.94,4125.0
2023-03-28 14:10:00,268.88,269.31,268.83,269.3,6523.0,268.88,269.31,268.83,269.3,6523.0
2023-03-28 14:20:00,269.34,269.65,269.29,269.29,1021.0,269.34,269.65,269.29,269.29,1021.0
2023-03-28 14:30:00,269.41,269.42,269.11,269.11,2624.0,269.41,269.42,269.11,269.11,2624.0
2023-03-28 14:40:00,269.19,269.7,269.18,269.62,2800.0,269.19,269.7,269.18,269.62,2800.0
2023-03-28 14:50:00,269.58,269.63,269.31,269.38,4200.0,269.58,269.63,269.31,269.38,4200.0
2023-03-28 15:00:00,269.46,269.58,269.28,269.29,5120.0,269.46,269.58,269.28,269.29,5120.0
2023-03-28 15:10:00,269.29,269.5,269.24,269.47,9063.0,269.29,269.5,269.24,269.47,9063.0
2023-03-28 15:20:00,269.44,269.46,268.98,268.99,5185.0,269.44,269.46,268.98,268.99,5185.0
2023-03-28 15:30:00,268.94,269.5,268.78,269.3,11822.0,268.94,269.5,268.78,269.3,11822.0
2023-03-28 15:40:00,269.39,269.89,269.37,269.77,11960.0,269.39,269.89,269.37,269.77,11960.0
2023-03-28 15:50:00,269.85,270.85,269.85,270.25,67175.0,269.85,270.85,269.85,270.25,67175.0
2023-03-29 09:30:00,271.01,272.7,270.89,272.54,17674.0,271.01,272.7,270.89,272.54,17674.0
2023-03-29 09:40:00,272.57,272.58,272.06,272.41,11714.0,272.57,272.58,272.06,272.41,11714.0
2023-03-29 09:50:00,272.5,273.05,272.1,272.21,6574.0,272.5,273.05,272.1,272.21,6574.0
2023-03-29 10:00:00,272.17,272.51,271.99,272.44,4317.0,272.17,272.51,271.99,272.44,4317.0
2023-03-29 10:10:00,272.41,272.6,272.31,272.56,3825.0,272.41,272.6,272.31,272.56,3825.0
2023-03-29 10:20:00,272.49,272.58,272.2,272.44,4800.0,272.49,272.58,272.2,272.44,4800.0
2023-03-29 10:30:00,272.38,273.08,272.38,272.98,12868.0,272.38,273.08,272.38,272.98,12868.0
2023-03-29 10:40:00,272.98,273.37,272.82,273.23,8690.0,272.98,273.37,272.82,273.23,8690.0
2023-03-29 10:50:00,273.48,273.48,272.93,272.95,7587.0,273.48,273.48,272.93,272.95,7587.0
2023-03-29 11:00:00,272.88,273.6,272.7,273.6,4968.0,272.88,273.6,272.7,273.6,4968.0
2023-03-29 11:10:00,273.6,273.9,273.02,273.02,9498.0,273.6,273.9,273.02,273.02,9498.0
2023-03-29 11:20:00,273.08,273.32,273.08,273.24,7058.0,273.08,273.32,273.08,273.24,7058.0
2023-03-29 11:30:00,273.23,273.41,273.11,273.3,3200.0,273.23,273.41,273.11,273.3,3200.0
2023-03-29 11:40:00,273.17,273.43,273.17,273.37,5460.0,273.17,273.43,273.17,273.37,5460.0
2023-03-29 11:50:00,273.43,273.93,273.08,273.89,6377.0,273.43,273.93,273.08,273.89,6377.0
2023-03-29 12:00:00,273.81,273.81,273.41,273.45,13263.0,273.81,273.81,273.41,273.45,13263.0
2023-03-29 12:10:00,273.41,273.62,273.38,273.52,4079.0,273.41,273.62,273.38,273.52,4079.0
2023-03-29 12:20:00,273.6,273.92,273.58,273.71,7757.0,273.6,273.92,273.58,273.71,7757.0
2023-03-29 12:30:00,273.66,273.66,273.13,273.38,2928.0,273.66,273.66,273.13,273.38,2928.0
2023-03-29 12:40:00,273.23,273.32,273.12,273.19,4319.0,273.23,273.32,273.12,273.19,4319.0
2023-03-29 12:50:00,273.14,273.3,272.69,272.69,2800.0,273.14,273.3,272.69,272.69,2800.0
2023-03-29 13:00:00,272.66,272.71,272.18,272.54,3299.0,272.66,272.71,272.18,272.54,3299.0
2023-03-29 13:10:00,272.45,272.5,272.3,272.31,2693.0,272.45,272.5,272.3,272.31,2693.0
2023-03-29 13:20:00,272.29,272.47,272.19,272.47,1706.0,272.29,272.47,272.19,272.47,1706.0
2023-03-29 13:30:00,272.39,272.39,271.46,271.54,3505.0,272.39,272.39,271.46,271.54,3505.0
2023-03-29 13:40:00,271.41,271.84,271.4,271.53,4655.0,271.41,271.84,271.4,271.53,4655.0
2023-03-29 13:50:00,271.69,271.95,271.55,271.56,3800.0,271.69,271.95,271.55,271.56,3800.0
2023-03-29 14:00:00,271.55,272.68,271.52,272.64,10851.0,271.55,272.68,271.52,272.64,10851.0
2023-03-29 14:10:00,272.61,273.12,272.61,272.74,2500.0,272.61,273.12,272.61,272.74,2500.0
2023-03-29 14:20:00,272.84,273.07,272.84,273.02,3753.0,272.84,273.07,272.84,273.02,3753.0
2023-03-29 14:30:00,273.06,273.06,272.67,272.84,2200.0,273.06,273.06,272.67,272.84,2200.0
2023-03-29 14:40:00,272.83,273.18,272.76,273.06,2310.0,272.83,273.18,272.76,273.06,2310.0
2023-03-29 14:50:00,273.19,273.37,272.86,273.3,3871.0,273.19,273.37,272.86,273.3,3871.0
2023-03-29 15:00:00,273.32,273.4,273.11,273.4,7001.0,273.32,273.4,273.11,273.4,7001.0
2023-03-29 15:10:00,273.34,273.65,273.23,273.49,3726.0,273.34,273.65,273.23,273.49,3726.0
2023-03-29 15:20:00,273.42,273.53,273.32,273.44,4355.0,273.42,273.53,273.32,273.44,4355.0
2023-03-29 15:30:00,273.38,273.79,273.3,273.57,24649.0,273.38,273.79,273.3,273.57,24649.0
2023-03-29 15:40:00,273.55,274.05,273.34,273.94,15936.0,273.55,274.05,273.34,273.94,15936.0
2023-03-29 15:50:00,273.98,274.62,273.58,274.04,76860.0,273.98,274.62,273.58,274.04,76860.0
2023-03-30 09:30:00,275.73,275.81,274.75,274.84,10961.0,275.73,275.81,274.75,274.84,10961.0
2023-03-30 09:40:00,274.63,275.41,274.26,275.41,6269.0,274.63,275.41,274.26,275.41,6269.0
2023-03-30 09:50:00,275.31,276.33,275.19,276.27,11564.0,275.31,276.33,275.19,276.27,11564.0
2023-03-30 10:00:00,276.12,276.38,275.47,275.79,18571.0,276.12,276.38,275.47,275.79,18571.0
2023-03-30 10:10:00,276.0,276.0,275.18,275.47,10600.0,276.0,276.0,275.18,275.47,10600.0
2023-03-30 10:20:00,275.33,275.82,275.02,275.02,9673.0,275.33,275.82,275.02,275.02,9673.0
2023-03-30 10:30:00,275.31,276.05,275.25,275.62,10176.0,275.31,276.05,275.25,275.62,10176.0
2023-03-30 10:40:00,275.54,275.88,275.54,275.75,3995.0,275.54,275.88,275.54,275.75,3995.0
2023-03-30 10:50:00,275.7,275.87,275.47,275.64,6139.0,275.7,275.87,275.47,275.64,6139.0
2023-03-30 11:00:00,275.63,275.76,275.48,275.58,2472.0,275.63,275.76,275.48,275.58,2472.0
2023-03-30 11:10:00,275.48,275.61,274.51,274.84,8723.0,275.48,275.61,274.51,274.84,8723.0
2023-03-30 11:20:00,274.56,274.64,274.18,274.49,5178.0,274.56,274.64,274.18,274.49,5178.0
2023-03-30 11:30:00,274.5,274.5,273.89,273.93,4658.0,274.5,274.5,273.89,273.93,4658.0
2023-03-30 11:40:00,273.93,274.07,273.79,273.94,1665.0,273.93,274.07,273.79,273.94,1665.0
2023-03-30 11:50:00,273.91,274.0,273.42,273.42,5819.0,273.91,274.0,273.42,273.42,5819.0
2023-03-30 12:00:00,273.24,273.33,272.92,272.98,3292.0,273.24,273.33,272.92,272.98,3292.0
2023-03-30 12:10:00,272.86,273.44,272.64,273.33,5904.0,272.86,273.44,272.64,273.33,5904.0
2023-03-30 12:20:00,273.42,273.59,273.3,273.4,1800.0,273.42,273.59,273.3,273.4,1800.0
2023-03-30 12:30:00,273.46,273.72,273.45,273.59,7550.0,273.46,273.72,273.45,273.59,7550.0
2023-03-30 12:40:00,273.56,273.56,273.24,273.43,5700.0,273.56,273.56,273.24,273.43,5700.0
2023-03-30 12:50:00,273.55,273.87,273.47,273.54,2936.0,273.55,273.87,273.47,273.54,2936.0
2023-03-30 13:00:00,273.5,273.93,273.49,273.79,10537.0,273.5,273.93,273.49,273.79,10537.0
2023-03-30 13:10:00,273.87,274.34,273.82,274.34,4808.0,273.87,274.34,273.82,274.34,4808.0
2023-03-30 13:20:00,274.4,274.83,274.39,274.53,7215.0,274.4,274.83,274.39,274.53,7215.0
2023-03-30 13:30:00,274.56,274.65,274.41,274.62,6710.0,274.56,274.65,274.41,274.62,6710.0
2023-03-30 13:40:00,274.54,274.91,274.54,274.81,6760.0,274.54,274.91,274.54,274.81,6760.0
2023-03-30 13:50:00,274.82,274.94,274.56,274.64,6149.0,274.82,274.94,274.56,274.64,6149.0
2023-03-30 14:00:00,274.52,274.78,274.51,274.7,3046.0,274.52,274.78,274.51,274.7,3046.0
2023-03-30 14:10:00,274.69,274.79,274.41,274.41,5822.0,274.69,274.79,274.41,274.41,5822.0
2023-03-30 14:20:00,274.46,274.72,274.46,274.63,2636.0,274.46,274.72,274.46,274.63,2636.0
2023-03-30 14:30:00,274.66,275.15,274.65,274.77,4108.0,274.66,275.15,274.65,274.77,4108.0
2023-03-30 14:40:00,274.87,275.22,274.83,275.2,3904.0,274.87,275.22,274.83,275.2,3904.0
2023-03-30 14:50:00,275.18,275.49,275.06,275.31,3583.0,275.18,275.49,275.06,275.31,3583.0
2023-03-30 15:00:00,275.39,275.51,275.2,275.21,3522.0,275.39,275.51,275.2,275.21,3522.0
2023-03-30 15:10:00,275.13,275.48,275.08,275.48,4761.0,275.13,275.48,275.08,275.48,4761.0
2023-03-30 15:20:00,275.47,275.72,275.45,275.56,4853.0,275.47,275.72,275.45,275.56,4853.0
2023-03-30 15:30:00,275.64,275.78,275.47,275.54,6825.0,275.64,275.78,275.47,275.54,6825.0
2023-03-30 15:40:00,275.49,275.52,274.61,274.64,12651.0,275.49,275.52,274.61,274.64,12651.0
2023-03-30 15:50:00,274.8,275.42,274.41,275.23,65299.0,274.8,275.42,274.41,275.23,65299.0
2023-03-31 09:30:00,275.44,276.19,275.44,275.88,8867.0,275.44,276.19,275.44,275.88,8867.0
2023-03-31 09:40:00,275.58,275.88,275.5,275.65,2800.0,275.58,275.88,275.5,275.65,2800.0
2023-03-31 09:50:00,275.94,276.96,275.94,276.96,5991.0,275.94,276.96,275.94,276.96,5991.0
2023-03-31 10:00:00,276.93,276.93,276.46,276.5,2497.0,276.93,276.93,276.46,276.5,2497.0
2023-03-31 10:10:00,276.46,277.36,276.46,277.36,4342.0,276.46,277.36,276.46,277.36,4342.0
2023-03-31 10:20:00,277.35,277.35,276.72,277.13,22709.0,277.35,277.35,276.72,277.13,22709.0
2023-03-31 10:30:00,277.28,277.32,276.95,277.31,8291.0,277.28,277.32,276.95,277.31,8291.0
2023-03-31 10:40:00,277.21,277.48,277.18,277.44,6285.0,277.21,277.48,277.18,277.44,6285.0
2023-03-31 10:50:00,277.43,278.0,277.38,278.0,7233.0,277.43,278.0,277.38,278.0,7233.0
2023-03-31 11:00:00,277.92,278.0,277.65,278.0,24622.0,277.92,278.0,277.65,278.0,24622.0
2023-03-31 11:10:00,277.93,277.95,277.55,277.71,10850.0,277.93,277.95,277.55,277.71,10850.0
2023-03-31 11:20:00,277.74,278.95,277.74,277.9,53599.0,277.74,278.95,277.74,277.9,53599.0
2023-03-31 11:30:00,277.9,278.33,277.78,277.96,11461.0,277.9,278.33,277.78,277.96,11461.0
2023-03-31 11:40:00,278.0,278.95,277.78,278.17,40359.0,278.0,278.95,277.78,278.17,40359.0
2023-03-31 11:50:00,278.17,278.26,278.05,278.11,3301.0,278.17,278.26,278.05,278.11,3301.0
2023-03-31 12:00:00,278.11,278.46,277.96,278.12,4750.0,278.11,278.46,277.96,278.12,4750.0
2023-03-31 12:10:00,278.05,278.24,277.86,278.22,3672.0,278.05,278.24,277.86,278.22,3672.0
2023-03-31 12:20:00,278.11,278.46,278.03,278.19,4553.0,278.11,278.46,278.03,278.19,4553.0
2023-03-31 12:30:00,278.19,278.57,278.17,278.57,12200.0,278.19,278.57,278.17,278.57,12200.0
2023-03-31 12:40:00,278.63,278.71,278.18,278.42,14002.0,278.63,278.71,278.18,278.42,14002.0
2023-03-31 12:50:00,278.42,278.89,278.38,278.57,12630.0,278.42,278.89,278.38,278.57,12630.0
2023-03-31 13:00:00,278.44,278.56,278.11,278.11,6733.0,278.44,278.56,278.11,278.11,6733.0
2023-03-31 13:10:00,278.13,278.42,278.08,278.35,6143.0,278.13,278.42,278.08,278.35,6143.0
2023-03-31 13:20:00,278.46,278.65,278.43,278.59,13436.0,278.46,278.65,278.43,278.59,13436.0
2023-03-31 13:30:00,278.56,278.63,278.14,278.17,7956.0,278.56,278.63,278.14,278.17,7956.0
2023-03-31 13:40:00,278.16,278.48,278.01,278.18,21083.0,278.16,278.48,278.01,278.18,21083.0
2023-03-31 13:50:00,278.26,278.36,277.88,278.06,70509.0,278.26,278.36,277.88,278.06,70509.0
2023-03-31 14:00:00,278.1,278.15,277.69,277.69,7468.0,278.1,278.15,277.69,277.69,7468.0
2023-03-31 14:10:00,277.59,277.67,277.4,277.5,7945.0,277.59,277.67,277.4,277.5,7945.0
2023-03-31 14:20:00,277.49,277.52,277.13,277.14,4366.0,277.49,277.52,277.13,277.14,4366.0
2023-03-31 14:30:00,277.18,277.32,276.97,277.09,12563.0,277.18,277.32,276.97,277.09,12563.0
2023-03-31 14:40:00,277.19,278.09,277.18,278.05,18949.0,277.19,278.09,277.18,278.05,18949.0
2023-03-31 14:50:00,278.0,278.2,277.65,277.78,9479.0,278.0,278.2,277.65,277.78,9479.0
2023-03-31 15:00:00,277.79,277.9,277.49,277.67,16296.0,277.79,277.9,277.49,277.67,16296.0
2023-03-31 15:10:00,277.79,278.02,277.37,278.01,9138.0,277.79,278.02,277.37,278.01,9138.0
2023-03-31 15:20:00,278.18,278.74,278.17,278.63,8704.0,278.18,278.74,278.17,278.63,8704.0
2023-03-31 15:30:00,278.73,279.0,278.71,278.8,11913.0,278.73,279.0,278.71,278.8,11913.0
2023-03-31 15:40:00,278.75,278.86,277.56,277.56,29054.0,278.75,278.86,277.56,277.56,29054.0
2023-03-31 15:50:00,277.79,278.4,277.61,278.17,108334.0,277.79,278.4,277.61,278.17,108334.0
2023-04-03 09:30:00,276.34,277.18,275.68,277.18,20263.0,276.34,277.18,275.68,277.18,20263.0
2023-04-03 09:40:00,276.83,278.43,276.79,278.17,15024.0,276.83,278.43,276.79,278.17,15024.0
2023-04-03 09:50:00,278.18,279.07,278.17,278.53,17869.0,278.18,279.07,278.17,278.53,17869.0
2023-04-03 10:00:00,278.53,278.86,278.03,278.82,9153.0,278.53,278.86,278.03,278.82,9153.0
2023-04-03 10:10:00,278.83,278.84,278.35,278.44,3415.0,278.83,278.84,278.35,278.44,3415.0
2023-04-03 10:20:00,278.55,278.55,277.9,277.9,4114.0,278.55,278.55,277.9,277.9,4114.0
2023-04-03 10:30:00,278.06,278.13,277.57,277.79,15361.0,278.06,278.13,277.57,277.79,15361.0
2023-04-03 10:40:00,277.6,277.79,277.27,277.41,15239.0,277.6,277.79,277.27,277.41,15239.0
2023-04-03 10:50:00,277.48,277.48,276.86,276.98,3320.0,277.48,277.48,276.86,276.98,3320.0
2023-04-03 11:00:00,276.93,277.04,276.75,276.94,3939.0,276.93,277.04,276.75,276.94,3939.0
2023-04-03 11:10:00,276.84,277.2,276.74,277.09,8143.0,276.84,277.2,276.74,277.09,8143.0
2023-04-03 11:20:00,277.19,277.25,276.61,276.76,6100.0,277.19,277.25,276.61,276.76,6100.0
2023-04-03 11:30:00,276.84,277.29,276.84,276.91,6176.0,276.84,277.29,276.84,276.91,6176.0
2023-04-03 11:40:00,276.94,276.99,276.77,276.8,5621.0,276.94,276.99,276.77,276.8,5621.0
2023-04-03 11:50:00,277.0,277.56,276.98,277.37,5668.0,277.0,277.56,276.98,277.37,5668.0
2023-04-03 12:00:00,277.51,277.83,277.21,277.5,14853.0,277.51,277.83,277.21,277.5,14853.0
2023-04-03 12:10:00,277.53,277.61,277.07,277.07,3530.0,277.53,277.61,277.07,277.07,3530.0
2023-04-03 12:20:00,277.07,277.32,276.87,277.31,4400.0,277.07,277.32,276.87,277.31,4400.0
2023-04-03 12:30:00,277.18,277.44,277.13,277.31,4750.0,277.18,277.44,277.13,277.31,4750.0
2023-04-03 12:40:00,277.32,278.0,277.21,277.73,8667.0,277.32,278.0,277.21,277.73,8667.0
2023-04-03 12:50:00,277.82,277.92,277.22,277.51,5421.0,277.82,277.92,277.22,277.51,5421.0
2023-04-03 13:00:00,277.56,277.71,277.29,277.32,3770.0,277.56,277.71,277.29,277.32,3770.0
2023-04-03 13:10:00,277.32,277.56,277.32,277.53,2800.0,277.32,277.56,277.32,277.53,2800.0
2023-04-03 13:20:00,277.56,277.78,277.34,277.35,2747.0,277.56,277.78,277.34,277.35,2747.0
2023-04-03 13:30:00,277.27,277.75,277.2,277.73,5012.0,277.27,277.75,277.2,277.73,5012.0
2023-04-03 13:40:00,277.69,277.73,277.25,277.39,3608.0,277.69,277.73,277.25,277.39,3608.0
2023-04-03 13:50:00,277.37,277.39,276.88,277.1,5133.0,277.37,277.39,276.88,277.1,5133.0
2023-04-03 14:00:00,277.09,277.35,277.09,277.24,6981.0,277.09,277.35,277.09,277.24,6981.0
2023-04-03 14:10:00,277.27,277.29,276.85,276.88,2974.0,277.27,277.29,276.85,276.88,2974.0
2023-04-03 14:20:00,276.84,276.84,276.41,276.56,9127.0,276.84,276.84,276.41,276.56,9127.0
2023-04-03 14:30:00,276.54,277.05,276.54,276.86,12820.0,276.54,277.05,276.54,276.86,12820.0
2023-04-03 14:40:00,276.92,276.93,276.37,276.37,5483.0,276.92,276.93,276.37,276.37,5483.0
2023-04-03 14:50:00,276.45,276.54,276.19,276.37,6237.0,276.45,276.54,276.19,276.37,6237.0
2023-04-03 15:00:00,276.29,276.62,275.98,276.02,11571.0,276.29,276.62,275.98,276.02,11571.0
2023-04-03 15:10:00,276.02,276.18,275.68,276.16,8550.0,276.02,276.18,275.68,276.16,8550.0
2023-04-03 15:20:00,276.08,276.86,275.91,276.43,16519.0,276.08,276.86,275.91,276.43,16519.0
2023-04-03 15:30:00,276.44,277.26,276.34,276.76,25183.0,276.44,277.26,276.34,276.76,25183.0
2023-04-03 15:40:00,276.82,277.21,276.78,277.07,25610.0,276.82,277.21,276.78,277.07,25610.0
2023-04-03 15:50:00,277.13,277.5,276.86,277.34,54647.0,277.13,277.5,276.86,277.34,54647.0
2023-04-04 09:30:00,276.92,277.38,275.72,277.38,11505.0,276.92,277.38,275.72,277.38,11505.0
2023-04-04 09:40:00,277.38,277.58,277.2,277.41,2373.0,277.38,277.58,277.2,277.41,2373.0
2023-04-04 09:50:00,277.27,277.5,277.04,277.27,2960.0,277.27,277.5,277.04,277.27,2960.0
2023-04-04 10:00:00,277.55,277.55,276.5,276.53,3535.0,277.55,277.55,276.5,276.53,3535.0
2023-04-04 10:10:00,276.34,276.6,276.23,276.39,2772.0,276.34,276.6,276.23,276.39,2772.0
2023-04-04 10:20:00,276.47,276.69,276.35,276.39,3208.0,276.47,276.69,276.35,276.39,3208.0
2023-04-04 10:30:00,276.4,276.54,275.98,275.99,3877.0,276.4,276.54,275.98,275.99,3877.0
2023-04-04 10:40:00,275.83,275.84,275.49,275.55,2300.0,275.83,275.84,275.49,275.55,2300.0
2023-04-04 10:50:00,275.72,275.81,275.24,275.24,2684.0,275.72,275.81,275.24,275.24,2684.0
2023-04-04 11:00:00,275.2,275.47,274.99,275.16,2544.0,275.2,275.47,274.99,275.16,2544.0
2023-04-04 11:10:00,275.25,275.41,275.11,275.35,2550.0,275.25,275.41,275.11,275.35,2550.0
2023-04-04 11:20:00,275.2,275.49,275.2,275.44,4897.0,275.2,275.49,275.2,275.44,4897.0
2023-04-04 11:30:00,275.55,275.55,275.05,275.14,6052.0,275.55,275.55,275.05,275.14,6052.0
2023-04-04 11:40:00,275.18,275.27,274.8,274.98,4984.0,275.18,275.27,274.8,274.98,4984.0
2023-04-04 11:50:00,274.88,274.93,274.4,274.42,8344.0,274.88,274.93,274.4,274.42,8344.0
2023-04-04 12:00:00,274.4,274.76,274.31,274.33,2788.0,274.4,274.76,274.31,274.33,2788.0
2023-04-04 12:10:00,274.54,274.54,273.75,273.81,2080.0,274.54,274.54,273.75,273.81,2080.0
2023-04-04 12:20:00,273.71,273.99,273.44,273.59,6037.0,273.71,273.99,273.44,273.59,6037.0
2023-04-04 12:30:00,273.51,273.85,273.51,273.65,3844.0,273.51,273.85,273.51,273.65,3844.0
2023-04-04 12:40:00,273.58,273.77,273.39,273.77,4996.0,273.58,273.77,273.39,273.77,4996.0
2023-04-04 12:50:00,273.86,274.32,273.86,274.32,1900.0,273.86,274.32,273.86,274.32,1900.0
2023-04-04 13:00:00,274.33,275.1,274.33,274.96,2800.0,274.33,275.1,274.33,274.96,2800.0
2023-04-04 13:10:00,274.86,274.92,274.56,274.72,3411.0,274.86,274.92,274.56,274.72,3411.0
2023-04-04 13:20:00,274.87,274.88,274.61,274.77,4495.0,274.87,274.88,274.61,274.77,4495.0
2023-04-04 13:30:00,274.77,274.88,274.33,274.41,18854.0,274.77,274.88,274.33,274.41,18854.0
2023-04-04 13:40:00,274.38,274.42,273.79,273.93,4034.0,274.38,274.42,273.79,273.93,4034.0
2023-04-04 13:50:00,274.05,274.28,273.91,274.12,2800.0,274.05,274.28,273.91,274.12,2800.0
2023-04-04 14:00:00,274.19,274.61,274.19,274.61,1400.0,274.19,274.61,274.19,274.61,1400.0
2023-04-04 14:10:00,274.62,274.78,274.46,274.49,1826.0,274.62,274.78,274.46,274.49,1826.0
2023-04-04 14:20:00,274.56,274.56,273.82,273.82,18658.0,274.56,274.56,273.82,273.82,18658.0
2023-04-04 14:30:00,273.82,274.11,273.55,274.11,4687.0,273.82,274.11,273.55,274.11,4687.0
2023-04-04 14:40:00,274.1,274.1,273.74,273.89,5160.0,274.1,274.1,273.74,273.89,5160.0
2023-04-04 14:50:00,273.9,274.05,273.65,273.81,4812.0,273.9,274.05,273.65,273.81,4812.0
2023-04-04 15:00:00,273.7,274.25,273.69,274.25,7387.0,273.7,274.25,273.69,274.25,7387.0
2023-04-04 15:10:00,274.34,274.62,274.1,274.61,5894.0,274.34,274.62,274.1,274.61,5894.0
2023-04-04 15:20:00,274.67,274.76,274.28,274.6,7402.0,274.67,274.76,274.28,274.6,7402.0
2023-04-04 15:30:00,274.55,274.66,274.2,274.66,8657.0,274.55,274.66,274.2,274.66,8657.0
2023-04-04 15:40:00,274.67,274.92,274.5,274.82,12111.0,274.67,274.92,274.5,274.82,12111.0
2023-04-04 15:50:00,274.88,275.39,274.77,275.36,36443.0,274.88,275.39,274.77,275.36,36443.0
2023-04-05 09:30:00,276.0,278.32,275.33,277.93,21924.0,276.0,278.32,275.33,277.93,21924.0
2023-04-05 09:40:00,278.05,280.29,278.0,280.01,32389.0,278.05,280.29,278.0,280.01,32389.0
2023-04-05 09:50:00,279.94,281.59,279.93,281.55,26402.0,279.94,281.59,279.93,281.55,26402.0
2023-04-05 10:00:00,281.54,282.55,280.79,282.39,20311.0,281.54,282.55,280.79,282.39,20311.0
2023-04-05 10:10:00,282.21,282.93,280.72,281.39,25723.0,282.21,282.93,280.72,281.39,25723.0
2023-04-05 10:20:00,281.16,281.27,280.7,281.1,7032.0,281.16,281.27,280.7,281.1,7032.0
2023-04-05 10:30:00,280.97,281.63,280.71,281.39,8031.0,280.97,281.63,280.71,281.39,8031.0
2023-04-05 10:40:00,281.44,281.78,280.86,280.93,11534.0,281.44,281.78,280.86,280.93,11534.0
2023-04-05 10:50:00,280.91,281.16,280.48,280.87,15565.0,280.91,281.16,280.48,280.87,15565.0
2023-04-05 11:00:00,281.01,282.23,280.99,282.2,6312.0,281.01,282.23,280.99,282.2,6312.0
2023-04-05 11:10:00,282.03,282.63,281.91,282.06,12951.0,282.03,282.63,281.91,282.06,12951.0
2023-04-05 11:20:00,282.03,282.21,281.66,281.66,6915.0,282.03,282.21,281.66,281.66,6915.0
2023-04-05 11:30:00,281.66,282.7,281.55,282.54,4187.0,281.66,282.7,281.55,282.54,4187.0
2023-04-05 11:40:00,282.52,282.7,282.4,282.69,4007.0,282.52,282.7,282.4,282.69,4007.0
2023-04-05 11:50:00,282.58,282.82,282.43,282.82,2953.0,282.58,282.82,282.43,282.82,2953.0
2023-04-05 12:00:00,282.92,283.0,282.59,282.73,6517.0,282.92,283.0,282.59,282.73,6517.0
2023-04-05 12:10:00,282.83,283.03,282.65,282.97,8278.0,282.83,283.03,282.65,282.97,8278.0
2023-04-05 12:20:00,283.03,283.03,282.57,282.77,4722.0,283.03,283.03,282.57,282.77,4722.0
2023-04-05 12:30:00,282.81,283.81,282.69,283.34,8769.0,282.81,283.81,282.69,283.34,8769.0
2023-04-05 12:40:00,283.51,283.52,283.12,283.23,3734.0,283.51,283.52,283.12,283.23,3734.0
2023-04-05 12:50:00,283.11,283.34,282.97,283.19,2964.0,283.11,283.34,282.97,283.19,2964.0
2023-04-05 13:00:00,283.15,283.52,283.02,283.42,3710.0,283.15,283.52,283.02,283.42,3710.0
2023-04-05 13:10:00,283.32,283.54,283.22,283.3,2611.0,283.32,283.54,283.22,283.3,2611.0
2023-04-05 13:20:00,283.39,283.43,283.1,283.31,5340.0,283.39,283.43,283.1,283.31,5340.0
2023-04-05 13:30:00,283.27,283.3,282.39,282.63,7292.0,283.27,283.3,282.39,282.63,7292.0
2023-04-05 13:40:00,282.54,283.08,282.53,282.83,12351.0,282.54,283.08,282.53,282.83,12351.0
2023-04-05 13:50:00,282.93,283.37,282.92,283.11,4306.0,282.93,283.37,282.92,283.11,4306.0
2023-04-05 14:00:00,283.07,284.17,283.02,284.13,11341.0,283.07,284.17,283.02,284.13,11341.0
2023-04-05 14:10:00,284.09,284.41,284.09,284.41,3615.0,284.09,284.41,284.09,284.41,3615.0
2023-04-05 14:20:00,284.41,284.47,284.18,284.28,4664.0,284.41,284.47,284.18,284.28,4664.0
2023-04-05 14:30:00,284.37,284.88,284.22,284.73,12913.0,284.37,284.88,284.22,284.73,12913.0
2023-04-05 14:40:00,284.63,284.78,284.54,284.64,3333.0,284.63,284.78,284.54,284.64,3333.0
2023-04-05 14:50:00,284.65,284.86,284.53,284.72,7400.0,284.65,284.86,284.53,284.72,7400.0
2023-04-05 15:00:00,284.79,285.14,284.68,285.11,6095.0,284.79,285.14,284.68,285.11,6095.0
2023-04-05 15:10:00,285.28,285.36,284.54,284.69,11105.0,285.28,285.36,284.54,284.69,11105.0
2023-04-05 15:20:00,284.69,284.8,283.0,283.96,28895.0,284.69,284.8,283.0,283.96,28895.0
2023-04-05 15:30:00,284.01,284.69,284.01,284.52,9366.0,284.01,284.69,284.01,284.52,9366.0
2023-04-05 15:40:00,284.47,284.52,283.86,283.96,26050.0,284.47,284.52,283.86,283.96,26050.0
2023-04-05 15:50:00,284.03,284.63,283.91,283.95,62539.0,284.03,284.63,283.91,283.95,62539.0
2023-04-06 09:30:00,285.06,287.0,283.91,286.44,30680.0,285.06,287.0,283.91,286.44,30680.0
2023-04-06 09:40:00,286.44,286.9,285.86,286.65,30799.0,286.44,286.9,285.86,286.65,30799.0
2023-04-06 09:50:00,286.49,286.7,286.12,286.14,7966.0,286.49,286.7,286.12,286.14,7966.0
2023-04-06 10:00:00,286.19,286.42,285.24,285.62,4842.0,286.19,286.42,285.24,285.62,4842.0
2023-04-06 10:10:00,285.46,286.04,284.81,284.98,6980.0,285.46,286.04,284.81,284.98,6980.0
2023-04-06 10:20:00,284.96,285.28,283.83,284.34,19049.0,284.96,285.28,283.83,284.34,19049.0
2023-04-06 10:30:00,284.19,284.73,284.19,284.31,5777.0,284.19,284.73,284.19,284.31,5777.0
2023-04-06 10:40:00,284.44,284.5,283.84,284.31,5164.0,284.44,284.5,283.84,284.31,5164.0
2023-04-06 10:50:00,284.13,284.63,283.8,284.63,5506.0,284.13,284.63,283.8,284.63,5506.0
2023-04-06 11:00:00,284.53,284.99,284.47,284.93,5648.0,284.53,284.99,284.47,284.93,5648.0
2023-04-06 11:10:00,285.06,285.08,284.5,284.64,17534.0,285.06,285.08,284.5,284.64,17534.0
2023-04-06 11:20:00,284.72,284.75,284.09,284.41,5063.0,284.72,284.75,284.09,284.41,5063.0
2023-04-06 11:30:00,284.43,285.0,284.42,284.9,3044.0,284.43,285.0,284.42,284.9,3044.0
2023-04-06 11:40:00,285.0,285.49,284.83,285.19,7100.0,285.0,285.49,284.83,285.19,7100.0
2023-04-06 11:50:00,285.22,285.55,284.95,285.55,2500.0,285.22,285.55,284.95,285.55,2500.0
2023-04-06 12:00:00,285.68,285.94,285.68,285.94,3245.0,285.68,285.94,285.68,285.94,3245.0
2023-04-06 12:10:00,285.86,286.41,285.86,286.38,4700.0,285.86,286.41,285.86,286.38,4700.0
2023-04-06 12:20:00,286.35,286.48,286.12,286.12,4615.0,286.35,286.48,286.12,286.12,4615.0
2023-04-06 12:30:00,286.36,286.59,286.13,286.59,4050.0,286.36,286.59,286.13,286.59,4050.0
2023-04-06 12:40:00,286.63,286.87,286.5,286.87,3487.0,286.63,286.87,286.5,286.87,3487.0
2023-04-06 12:50:00,286.85,287.04,286.74,286.78,3703.0,286.85,287.04,286.74,286.78,3703.0
2023-04-06 13:00:00,286.77,287.41,286.77,287.37,3588.0,286.77,287.41,286.77,287.37,3588.0
2023-04-06 13:10:00,287.47,287.64,287.35,287.49,3532.0,287.47,287.64,287.35,287.49,3532.0
2023-04-06 13:20:00,287.31,287.77,287.31,287.69,1834.0,287.31,287.77,287.31,287.69,1834.0
2023-04-06 13:30:00,287.69,287.74,287.45,287.46,3812.0,287.69,287.74,287.45,287.46,3812.0
2023-04-06 13:40:00,287.42,287.6,287.12,287.6,6572.0,287.42,287.6,287.12,287.6,6572.0
2023-04-06 13:50:00,287.52,287.52,287.04,287.04,8190.0,287.52,287.52,287.04,287.04,8190.0
2023-04-06 14:00:00,287.17,287.2,287.05,287.15,2900.0,287.17,287.2,287.05,287.15,2900.0
2023-04-06 14:10:00,287.23,287.36,287.2,287.2,3300.0,287.23,287.36,287.2,287.2,3300.0
2023-04-06 14:20:00,287.09,287.35,287.02,287.34,3533.0,287.09,287.35,287.02,287.34,3533.0
2023-04-06 14:30:00,287.22,287.28,287.12,287.26,2970.0,287.22,287.28,287.12,287.26,2970.0
2023-04-06 14:40:00,287.22,287.22,286.74,286.74,1800.0,287.22,287.22,286.74,286.74,1800.0
2023-04-06 14:50:00,286.63,286.98,286.63,286.88,7864.0,286.63,286.98,286.63,286.88,7864.0
2023-04-06 15:00:00,286.98,287.43,286.98,287.37,5273.0,286.98,287.43,286.98,287.37,5273.0
2023-04-06 15:10:00,287.27,287.29,286.97,287.2,4800.0,287.27,287.29,286.97,287.2,4800.0
2023-04-06 15:20:00,287.39,287.49,286.5,287.22,14549.0,287.39,287.49,286.5,287.22,14549.0
2023-04-06 15:30:00,287.49,287.74,287.06,287.06,6585.0,287.49,287.74,287.06,287.06,6585.0
2023-04-06 15:40:00,287.03,287.7,286.98,287.7,13550.0,287.03,287.7,286.98,287.7,13550.0
2023-04-06 15:50:00,287.71,287.77,286.36,286.81,55713.0,287.71,287.77,286.36,286.81,55713.0
2023-04-10 09:30:00,285.4,285.65,283.15,283.69,15654.0,285.4,285.65,283.15,283.69,15654.0
2023-04-10 09:40:00,283.94,284.25,283.0,283.0,2374.0,283.94,284.25,283.0,283.0,2374.0
2023-04-10 09:50:00,282.81,283.21,282.56,282.85,6122.0,282.81,283.21,282.56,282.85,6122.0
2023-04-10 10:00:00,282.75,282.86,282.2,282.63,4953.0,282.75,282.86,282.2,282.63,4953.0
2023-04-10 10:10:00,282.69,282.69,282.06,282.11,1880.0,282.69,282.69,282.06,282.11,1880.0
2023-04-10 10:20:00,281.85,281.85,281.3,281.59,7164.0,281.85,281.85,281.3,281.59,7164.0
2023-04-10 10:30:00,281.17,281.71,281.17,281.57,5253.0,281.17,281.71,281.17,281.57,5253.0
2023-04-10 10:40:00,281.76,282.8,281.67,281.86,6929.0,281.76,282.8,281.67,281.86,6929.0
2023-04-10 10:50:00,281.67,281.7,281.19,281.19,6499.0,281.67,281.7,281.19,281.19,6499.0
2023-04-10 11:00:00,281.26,281.5,280.96,281.12,6600.0,281.26,281.5,280.96,281.12,6600.0
2023-04-10 11:10:00,281.19,281.35,281.15,281.2,7931.0,281.19,281.35,281.15,281.2,7931.0
2023-04-10 11:20:00,281.1,281.18,280.82,280.86,4500.0,281.1,281.18,280.82,280.86,4500.0
2023-04-10 11:30:00,280.8,281.24,280.8,281.08,2200.0,280.8,281.24,280.8,281.08,2200.0
2023-04-10 11:40:00,281.16,281.24,280.8,280.82,7270.0,281.16,281.24,280.8,280.82,7270.0
2023-04-10 11:50:00,280.86,281.24,280.6,280.76,2007.0,280.86,281.24,280.6,280.76,2007.0
2023-04-10 12:00:00,280.73,280.86,280.29,280.3,2369.0,280.73,280.86,280.29,280.3,2369.0
2023-04-10 12:10:00,280.3,280.77,280.29,280.7,1431.0,280.3,280.77,280.29,280.7,1431.0
2023-04-10 12:20:00,280.5,280.81,280.5,280.55,2741.0,280.5,280.81,280.5,280.55,2741.0
2023-04-10 12:30:00,280.81,281.41,280.81,281.24,5492.0,280.81,281.41,280.81,281.24,5492.0
2023-04-10 12:40:00,281.39,281.56,281.16,281.17,2744.0,281.39,281.56,281.16,281.17,2744.0
2023-04-10 12:50:00,281.03,281.25,280.98,281.06,2100.0,281.03,281.25,280.98,281.06,2100.0
2023-04-10 13:00:00,281.13,281.47,281.09,281.47,12688.0,281.13,281.47,281.09,281.47,12688.0
2023-04-10 13:10:00,281.38,281.6,281.32,281.32,1356.0,281.38,281.6,281.32,281.32,1356.0
2023-04-10 13:20:00,281.22,281.49,281.15,281.44,3500.0,281.22,281.49,281.15,281.44,3500.0
2023-04-10 13:30:00,281.41,281.85,281.41,281.85,1800.0,281.41,281.85,281.41,281.85,1800.0
2023-04-10 13:40:00,281.68,281.99,281.68,281.97,1800.0,281.68,281.99,281.68,281.97,1800.0
2023-04-10 13:50:00,282.11,282.18,281.76,281.76,1310.0,282.11,282.18,281.76,281.76,1310.0
2023-04-10 14:00:00,281.75,281.87,281.47,281.87,2850.0,281.75,281.87,281.47,281.87,2850.0
2023-04-10 14:10:00,281.89,282.01,281.49,281.68,1761.0,281.89,282.01,281.49,281.68,1761.0
2023-04-10 14:20:00,281.56,281.76,281.24,281.58,4050.0,281.56,281.76,281.24,281.58,4050.0
2023-04-10 14:30:00,281.79,281.79,281.54,281.6,1303.0,281.79,281.79,281.54,281.6,1303.0
2023-04-10 14:40:00,281.53,281.8,281.46,281.74,3791.0,281.53,281.8,281.46,281.74,3791.0
2023-04-10 14:50:00,281.85,281.93,281.79,281.91,3422.0,281.85,281.93,281.79,281.91,3422.0
2023-04-10 15:00:00,281.93,282.14,281.85,282.01,4690.0,281.93,282.14,281.85,282.01,4690.0
2023-04-10 15:10:00,282.06,282.14,281.85,282.07,2820.0,282.06,282.14,281.85,282.07,2820.0
2023-04-10 15:20:00,282.0,282.1,281.89,281.89,4445.0,282.0,282.1,281.89,281.89,4445.0
2023-04-10 15:30:00,281.86,282.15,281.74,282.12,4900.0,281.86,282.15,281.74,282.12,4900.0
2023-04-10 15:40:00,282.13,283.06,282.12,282.94,9605.0,282.13,283.06,282.12,282.94,9605.0
2023-04-10 15:50:00,282.96,283.05,282.65,282.92,26257.0,282.96,283.05,282.65,282.92,26257.0
2023-04-11 09:30:00,282.89,284.99,282.89,284.39,10411.0,282.89,284.99,282.89,284.39,10411.0
2023-04-11 09:40:00,284.38,284.83,284.3,284.83,3266.0,284.38,284.83,284.3,284.83,3266.0
2023-04-11 09:50:00,284.96,284.96,284.14,284.74,5502.0,284.96,284.96,284.14,284.74,5502.0
2023-04-11 10:00:00,284.76,285.3,283.87,285.28,19061.0,284.76,285.3,283.87,285.28,19061.0
2023-04-11 10:10:00,285.12,285.47,285.05,285.47,9594.0,285.12,285.47,285.05,285.47,9594.0
2023-04-11 10:20:00,285.12,285.33,284.58,284.63,9758.0,285.12,285.33,284.58,284.63,9758.0
2023-04-11 10:30:00,284.59,284.6,283.75,283.86,3260.0,284.59,284.6,283.75,283.86,3260.0
2023-04-11 10:40:00,283.87,284.32,283.44,284.2,2429.0,283.87,284.32,283.44,284.2,2429.0
2023-04-11 10:50:00,284.21,284.69,284.18,284.37,3858.0,284.21,284.69,284.18,284.37,3858.0
2023-04-11 11:00:00,284.57,284.67,284.37,284.37,3419.0,284.57,284.67,284.37,284.37,3419.0
2023-04-11 11:10:00,284.27,284.78,284.26,284.56,1800.0,284.27,284.78,284.26,284.56,1800.0
2023-04-11 11:20:00,284.57,285.03,284.57,284.82,3629.0,284.57,285.03,284.57,284.82,3629.0
2023-04-11 11:30:00,284.87,285.3,284.87,284.89,3060.0,284.87,285.3,284.87,284.89,3060.0
2023-04-11 11:40:00,284.88,284.88,284.28,284.43,1800.0,284.88,284.88,284.28,284.43,1800.0
2023-04-11 11:50:00,284.48,284.69,284.32,284.69,2600.0,284.48,284.69,284.32,284.69,2600.0
2023-04-11 12:00:00,284.73,284.88,284.57,284.68,5250.0,284.73,284.88,284.57,284.68,5250.0
2023-04-11 12:10:00,284.88,285.13,284.78,285.03,3554.0,284.88,285.13,284.78,285.03,3554.0
2023-04-11 12:20:00,285.0,285.09,284.84,284.86,1602.0,285.0,285.09,284.84,284.86,1602.0
2023-04-11 12:30:00,284.83,284.83,284.4,284.4,2800.0,284.83,284.83,284.4,284.4,2800.0
2023-04-11 12:40:00,284.46,284.57,284.24,284.31,3271.0,284.46,284.57,284.24,284.31,3271.0
2023-04-11 12:50:00,284.43,284.63,284.23,284.23,8725.0,284.43,284.63,284.23,284.23,8725.0
2023-04-11 13:00:00,284.23,284.49,284.08,284.4,2719.0,284.23,284.49,284.08,284.4,2719.0
2023-04-11 13:10:00,284.27,284.27,283.91,284.02,4000.0,284.27,284.27,283.91,284.02,4000.0
2023-04-11 13:20:00,283.98,284.11,283.66,284.11,2710.0,283.98,284.11,283.66,284.11,2710.0
2023-04-11 13:30:00,284.17,284.3,284.02,284.05,2152.0,284.17,284.3,284.02,284.05,2152.0
2023-04-11 13:40:00,284.1,284.15,283.76,283.89,2500.0,284.1,284.15,283.76,283.89,2500.0
2023-04-11 13:50:00,283.9,283.9,283.63,283.63,3595.0,283.9,283.9,283.63,283.63,3595.0
2023-04-11 14:00:00,283.75,283.88,283.63,283.77,3206.0,283.75,283.88,283.63,283.77,3206.0
2023-04-11 14:10:00,283.77,283.81,283.54,283.74,3990.0,283.77,283.81,283.54,283.74,3990.0
2023-04-11 14:20:00,283.8,283.86,283.53,283.73,2200.0,283.8,283.86,283.53,283.73,2200.0
2023-04-11 14:30:00,283.72,283.93,283.54,283.58,2028.0,283.72,283.93,283.54,283.58,2028.0
2023-04-11 14:40:00,283.61,283.63,283.24,283.24,3681.0,283.61,283.63,283.24,283.24,3681.0
2023-04-11 14:50:00,283.28,283.52,283.2,283.43,3612.0,283.28,283.52,283.2,283.43,3612.0
2023-04-11 15:00:00,283.36,283.45,283.23,283.45,3761.0,283.36,283.45,283.23,283.45,3761.0
2023-04-11 15:10:00,283.41,283.76,283.31,283.38,5874.0,283.41,283.76,283.31,283.38,5874.0
2023-04-11 15:20:00,283.45,283.7,283.45,283.7,4520.0,283.45,283.7,283.45,283.7,4520.0
2023-04-11 15:30:00,283.68,283.95,283.39,283.5,7600.0,283.68,283.95,283.39,283.5,7600.0
2023-04-11 15:40:00,283.44,283.7,282.56,282.56,9951.0,283.44,283.7,282.56,282.56,9951.0
2023-04-11 15:50:00,282.49,283.99,282.48,283.68,58708.0,282.49,283.99,282.48,283.68,58708.0
2023-04-12 09:30:00,284.57,285.0,283.6,284.31,11239.0,284.57,285.0,283.6,284.31,11239.0
2023-04-12 09:40:00,284.13,284.55,283.84,284.26,4591.0,284.13,284.55,283.84,284.26,4591.0
2023-04-12 09:50:00,284.1,284.98,284.1,284.55,2670.0,284.1,284.98,284.1,284.55,2670.0
2023-04-12 10:00:00,284.65,285.86,284.52,285.86,6015.0,284.65,285.86,284.52,285.86,6015.0
2023-04-12 10:10:00,285.78,286.88,285.78,286.4,7752.0,285.78,286.88,285.78,286.4,7752.0
2023-04-12 10:20:00,286.54,287.02,285.91,286.97,25767.0,286.54,287.02,285.91,286.97,25767.0
2023-04-12 10:30:00,287.09,287.09,285.82,286.09,4400.0,287.09,287.09,285.82,286.09,4400.0
2023-04-12 10:40:00,286.14,286.14,285.85,286.06,2800.0,286.14,286.14,285.85,286.06,2800.0
2023-04-12 10:50:00,286.18,286.18,285.38,285.51,2300.0,286.18,286.18,285.38,285.51,2300.0
2023-04-12 11:00:00,285.47,285.58,284.97,285.24,4215.0,285.47,285.58,284.97,285.24,4215.0
2023-04-12 11:10:00,285.1,285.1,284.8,284.95,2100.0,285.1,285.1,284.8,284.95,2100.0
2023-04-12 11:20:00,285.04,285.54,285.04,285.42,3000.0,285.04,285.54,285.04,285.42,3000.0
2023-04-12 11:30:00,285.46,285.91,285.39,285.88,5501.0,285.46,285.91,285.39,285.88,5501.0
2023-04-12 11:40:00,285.59,285.86,285.46,285.54,10908.0,285.59,285.86,285.46,285.54,10908.0
2023-04-12 11:50:00,285.26,285.78,285.26,285.78,3432.0,285.26,285.78,285.26,285.78,3432.0
2023-04-12 12:00:00,285.9,286.62,285.74,286.47,4207.0,285.9,286.62,285.74,286.47,4207.0
2023-04-12 12:10:00,286.85,287.0,286.58,286.87,3200.0,286.85,287.0,286.58,286.87,3200.0
2023-04-12 12:20:00,286.59,286.9,286.59,286.9,1385.0,286.59,286.9,286.59,286.9,1385.0
2023-04-12 12:30:00,286.73,286.9,286.68,286.85,3184.0,286.73,286.9,286.68,286.85,3184.0
2023-04-12 12:40:00,286.72,286.9,286.62,286.71,3805.0,286.72,286.9,286.62,286.71,3805.0
2023-04-12 12:50:00,286.7,286.7,286.27,286.27,21677.0,286.7,286.7,286.27,286.27,21677.0
2023-04-12 13:00:00,286.45,286.54,286.2,286.35,7920.0,286.45,286.54,286.2,286.35,7920.0
2023-04-12 13:10:00,286.33,286.54,286.31,286.44,2975.0,286.33,286.54,286.31,286.44,2975.0
2023-04-12 13:20:00,286.33,286.55,286.33,286.41,3734.0,286.33,286.55,286.33,286.41,3734.0
2023-04-12 13:30:00,286.49,286.55,286.38,286.4,2456.0,286.49,286.55,286.38,286.4,2456.0
2023-04-12 13:40:00,286.47,286.51,286.28,286.34,2513.0,286.47,286.51,286.28,286.34,2513.0
2023-04-12 13:50:00,286.41,286.62,286.41,286.49,1600.0,286.41,286.62,286.41,286.49,1600.0
2023-04-12 14:00:00,286.62,286.65,286.25,286.49,3523.0,286.62,286.65,286.25,286.49,3523.0
2023-04-12 14:10:00,286.27,286.76,286.27,286.76,1600.0,286.27,286.76,286.27,286.76,1600.0
2023-04-12 14:20:00,286.72,286.75,285.9,286.22,7432.0,286.72,286.75,285.9,286.22,7432.0
2023-04-12 14:30:00,286.29,286.35,285.51,285.62,4714.0,286.29,286.35,285.51,285.62,4714.0
2023-04-12 14:40:00,285.5,285.64,285.09,285.09,3503.0,285.5,285.64,285.09,285.09,3503.0
2023-04-12 14:50:00,285.06,285.54,284.96,285.47,4369.0,285.06,285.54,284.96,285.47,4369.0
2023-04-12 15:00:00,285.52,285.6,285.2,285.33,2400.0,285.52,285.6,285.2,285.33,2400.0
2023-04-12 15:10:00,285.21,285.21,284.77,284.94,2368.0,285.21,285.21,284.77,284.94,2368.0
2023-04-12 15:20:00,284.88,285.16,284.7,285.16,4014.0,284.88,285.16,284.7,285.16,4014.0
2023-04-12 15:30:00,285.13,285.38,285.04,285.26,5590.0,285.13,285.38,285.04,285.26,5590.0
2023-04-12 15:40:00,285.24,285.67,285.14,285.26,18993.0,285.24,285.67,285.14,285.26,18993.0
2023-04-12 15:50:00,285.31,285.96,285.12,285.95,56305.0,285.31,285.96,285.12,285.95,56305.0
2023-04-13 09:30:00,286.26,287.37,286.04,287.09,11077.0,286.26,287.37,286.04,287.09,11077.0
2023-04-13 09:40:00,287.48,287.48,286.0,286.0,14798.0,287.48,287.48,286.0,286.0,14798.0
2023-04-13 09:50:00,286.14,287.18,285.44,287.0,8545.0,286.14,287.18,285.44,287.0,8545.0
2023-04-13 10:00:00,287.48,288.64,287.48,288.46,6771.0,287.48,288.64,287.48,288.46,6771.0
2023-04-13 10:10:00,288.49,288.81,288.42,288.74,5880.0,288.49,288.81,288.42,288.74,5880.0
2023-04-13 10:20:00,289.0,289.44,288.85,289.28,3397.0,289.0,289.44,288.85,289.28,3397.0
2023-04-13 10:30:00,289.42,289.58,288.96,289.22,3155.0,289.42,289.58,288.96,289.22,3155.0
2023-04-13 10:40:00,288.89,289.05,288.68,289.03,16081.0,288.89,289.05,288.68,289.03,16081.0
2023-04-13 10:50:00,289.06,289.14,288.4,288.43,8070.0,289.06,289.14,288.4,288.43,8070.0
2023-04-13 11:00:00,288.42,288.73,288.42,288.54,2531.0,288.42,288.73,288.42,288.54,2531.0
2023-04-13 11:10:00,288.66,288.78,288.41,288.78,6673.0,288.66,288.78,288.41,288.78,6673.0
2023-04-13 11:20:00,289.0,289.85,289.0,289.85,2912.0,289.0,289.85,289.0,289.85,2912.0
2023-04-13 11:30:00,289.7,290.33,289.7,290.32,9248.0,289.7,290.33,289.7,290.32,9248.0
2023-04-13 11:40:00,290.24,290.27,289.86,289.88,9525.0,290.24,290.27,289.86,289.88,9525.0
2023-04-13 11:50:00,289.85,289.97,289.58,289.87,7719.0,289.85,289.97,289.58,289.87,7719.0
2023-04-13 12:00:00,289.88,290.28,289.41,289.41,17098.0,289.88,290.28,289.41,289.41,17098.0
2023-04-13 12:10:00,289.32,289.4,288.79,288.84,6277.0,289.32,289.4,288.79,288.84,6277.0
2023-04-13 12:20:00,288.99,289.17,288.79,288.88,2759.0,288.99,289.17,288.79,288.88,2759.0
2023-04-13 12:30:00,288.87,288.95,288.62,288.92,2816.0,288.87,288.95,288.62,288.92,2816.0
2023-04-13 12:40:00,288.96,289.15,288.96,289.15,1800.0,288.96,289.15,288.96,289.15,1800.0
2023-04-13 12:50:00,289.28,289.42,289.23,289.4,1000.0,289.28,289.42,289.23,289.4,1000.0
2023-04-13 13:00:00,289.35,289.59,289.18,289.49,1759.0,289.35,289.59,289.18,289.49,1759.0
2023-04-13 13:10:00,289.53,289.9,289.53,289.53,2825.0,289.53,289.9,289.53,289.53,2825.0
2023-04-13 13:20:00,289.36,289.55,289.27,289.37,1200.0,289.36,289.55,289.27,289.37,1200.0
2023-04-13 13:30:00,289.37,289.37,288.93,289.18,2806.0,289.37,289.37,288.93,289.18,2806.0
2023-04-13 13:40:00,289.24,289.66,289.24,289.55,5276.0,289.24,289.66,289.24,289.55,5276.0
2023-04-13 13:50:00,289.78,289.95,289.76,289.89,1000.0,289.78,289.95,289.76,289.89,1000.0
2023-04-13 14:00:00,289.86,290.1,289.75,290.06,1800.0,289.86,290.1,289.75,290.06,1800.0
2023-04-13 14:10:00,290.06,290.19,289.9,290.1,3976.0,290.06,290.19,289.9,290.1,3976.0
2023-04-13 14:20:00,290.1,290.1,289.87,289.98,2600.0,290.1,290.1,289.87,289.98,2600.0
2023-04-13 14:30:00,290.02,290.28,290.01,290.04,2966.0,290.02,290.28,290.01,290.04,2966.0
2023-04-13 14:40:00,290.13,290.26,290.09,290.26,1664.0,290.13,290.26,290.09,290.26,1664.0
2023-04-13 14:50:00,290.21,290.59,290.2,290.44,6100.0,290.21,290.59,290.2,290.44,6100.0
2023-04-13 15:00:00,290.51,290.9,290.41,290.64,4167.0,290.51,290.9,290.41,290.64,4167.0
2023-04-13 15:10:00,290.75,290.87,290.6,290.66,3100.0,290.75,290.87,290.6,290.66,3100.0
2023-04-13 15:20:00,290.69,290.81,289.86,290.3,12635.0,290.69,290.81,289.86,290.3,12635.0
2023-04-13 15:30:00,290.3,290.56,290.3,290.35,8306.0,290.3,290.56,290.3,290.35,8306.0
2023-04-13 15:40:00,290.3,290.3,289.36,289.51,23258.0,290.3,290.3,289.36,289.51,23258.0
2023-04-13 15:50:00,289.4,289.75,289.27,289.6,55421.0,289.4,289.75,289.27,289.6,55421.0
2023-04-14 09:30:00,288.55,289.39,288.55,289.15,6216.0,288.55,289.39,288.55,289.15,6216.0
2023-04-14 09:40:00,288.58,288.68,288.01,288.3,2004.0,288.58,288.68,288.01,288.3,2004.0
2023-04-14 09:50:00,287.99,288.52,287.92,287.95,2900.0,287.99,288.52,287.92,287.95,2900.0
2023-04-14 10:00:00,287.59,287.93,286.55,286.55,5735.0,287.59,287.93,286.55,286.55,5735.0
2023-04-14 10:10:00,286.73,286.76,286.16,286.19,5114.0,286.73,286.76,286.16,286.19,5114.0
2023-04-14 10:20:00,286.02,286.58,286.02,286.58,3490.0,286.02,286.58,286.02,286.58,3490.0
2023-04-14 10:30:00,286.66,287.22,286.66,287.17,2564.0,286.66,287.22,286.66,287.17,2564.0
2023-04-14 10:40:00,287.72,287.73,287.25,287.65,2775.0,287.72,287.73,287.25,287.65,2775.0
2023-04-14 10:50:00,287.82,287.82,287.07,287.56,3308.0,287.82,287.82,287.07,287.56,3308.0
2023-04-14 11:00:00,287.42,287.42,286.61,286.89,3292.0,287.42,287.42,286.61,286.89,3292.0
2023-04-14 11:10:00,286.73,286.92,286.35,286.92,3117.0,286.73,286.92,286.35,286.92,3117.0
2023-04-14 11:20:00,286.92,286.92,286.43,286.43,2847.0,286.92,286.92,286.43,286.43,2847.0
2023-04-14 11:30:00,286.39,286.67,286.29,286.41,3035.0,286.39,286.67,286.29,286.41,3035.0
2023-04-14 11:40:00,286.21,286.55,286.0,286.12,14802.0,286.21,286.55,286.0,286.12,14802.0
2023-04-14 11:50:00,286.02,286.07,285.53,285.9,10897.0,286.02,286.07,285.53,285.9,10897.0
2023-04-14 12:00:00,286.03,286.21,285.69,285.75,8077.0,286.03,286.21,285.69,285.75,8077.0
2023-04-14 12:10:00,285.84,286.15,285.65,286.15,9396.0,285.84,286.15,285.65,286.15,9396.0
2023-04-14 12:20:00,286.0,286.54,286.0,286.39,12149.0,286.0,286.54,286.0,286.39,12149.0
2023-04-14 12:30:00,286.26,286.26,285.88,286.02,5329.0,286.26,286.26,285.88,286.02,5329.0
2023-04-14 12:40:00,286.0,286.09,285.77,285.77,7392.0,286.0,286.09,285.77,285.77,7392.0
2023-04-14 12:50:00,285.81,285.86,285.8,285.86,1093.0,285.81,285.86,285.8,285.86,1093.0
2023-04-14 13:00:00,285.87,286.05,285.67,285.88,3770.0,285.87,286.05,285.67,285.88,3770.0
2023-04-14 13:10:00,286.0,286.04,285.83,285.86,1300.0,286.0,286.04,285.83,285.86,1300.0
2023-04-14 13:20:00,285.77,285.77,285.58,285.59,1001.0,285.77,285.77,285.58,285.59,1001.0
2023-04-14 13:30:00,285.41,285.46,285.05,285.22,3527.0,285.41,285.46,285.05,285.22,3527.0
2023-04-14 13:40:00,285.32,286.01,285.05,286.01,12368.0,285.32,286.01,285.05,286.01,12368.0
2023-04-14 13:50:00,285.98,286.05,285.8,285.81,5225.0,285.98,286.05,285.8,285.81,5225.0
2023-04-14 14:00:00,285.65,285.97,285.5,285.97,6976.0,285.65,285.97,285.5,285.97,6976.0
2023-04-14 14:10:00,285.96,286.04,285.82,285.89,2729.0,285.96,286.04,285.82,285.89,2729.0
2023-04-14 14:20:00,285.93,285.94,285.69,285.69,7450.0,285.93,285.94,285.69,285.69,7450.0
2023-04-14 14:30:00,285.89,286.14,285.8,286.1,4944.0,285.89,286.14,285.8,286.1,4944.0
2023-04-14 14:40:00,286.12,286.67,286.03,286.67,12493.0,286.12,286.67,286.03,286.67,12493.0
2023-04-14 14:50:00,286.74,286.89,286.43,286.87,7380.0,286.74,286.89,286.43,286.87,7380.0
2023-04-14 15:00:00,286.85,286.86,286.43,286.55,3285.0,286.85,286.86,286.43,286.55,3285.0
2023-04-14 15:10:00,286.56,286.66,286.16,286.54,6858.0,286.56,286.66,286.16,286.54,6858.0
2023-04-14 15:20:00,286.58,287.32,286.42,287.16,5303.0,286.58,287.32,286.42,287.16,5303.0
2023-04-14 15:30:00,287.08,287.73,286.97,287.73,7110.0,287.08,287.73,286.97,287.73,7110.0
2023-04-14 15:40:00,287.59,288.2,287.28,288.13,14570.0,287.59,288.2,287.28,288.13,14570.0
2023-04-14 15:50:00,287.94,288.25,287.53,288.17,34490.0,287.94,288.25,287.53,288.17,34490.0
2023-04-17 09:30:00,294.0,294.22,291.01,292.46,45435.0,294.0,294.22,291.01,292.46,45435.0
2023-04-17 09:40:00,292.26,292.69,291.73,292.0,12050.0,292.26,292.69,291.73,292.0,12050.0
2023-04-17 09:50:00,291.99,292.35,291.09,291.94,13636.0,291.99,292.35,291.09,291.94,13636.0
2023-04-17 10:00:00,291.93,292.4,291.4,291.75,21445.0,291.93,292.4,291.4,291.75,21445.0
2023-04-17 10:10:00,291.83,292.75,291.83,292.54,7888.0,291.83,292.75,291.83,292.54,7888.0
2023-04-17 10:20:00,292.41,292.54,292.0,292.0,5453.0,292.41,292.54,292.0,292.0,5453.0
2023-04-17 10:30:00,292.11,292.51,292.05,292.16,4691.0,292.11,292.51,292.05,292.16,4691.0
2023-04-17 10:40:00,292.26,292.3,291.96,292.3,18414.0,292.26,292.3,291.96,292.3,18414.0
2023-04-17 10:50:00,292.41,292.49,291.98,292.06,3941.0,292.41,292.49,291.98,292.06,3941.0
2023-04-17 11:00:00,292.17,292.17,291.67,291.97,5475.0,292.17,292.17,291.67,291.97,5475.0
2023-04-17 11:10:00,291.98,291.98,291.24,291.37,3292.0,291.98,291.98,291.24,291.37,3292.0
2023-04-17 11:20:00,291.23,291.3,290.6,290.73,18194.0,291.23,291.3,290.6,290.73,18194.0
2023-04-17 11:30:00,290.69,290.73,290.05,290.39,18056.0,290.69,290.73,290.05,290.39,18056.0
2023-04-17 11:40:00,290.4,291.02,290.07,291.02,14785.0,290.4,291.02,290.07,291.02,14785.0
2023-04-17 11:50:00,291.09,291.76,291.09,291.52,3100.0,291.09,291.76,291.09,291.52,3100.0
2023-04-17 12:00:00,291.46,291.62,291.15,291.15,3911.0,291.46,291.62,291.15,291.15,3911.0
2023-04-17 12:10:00,291.25,291.58,291.15,291.35,5019.0,291.25,291.58,291.15,291.35,5019.0
2023-04-17 12:20:00,291.23,291.27,291.06,291.16,2100.0,291.23,291.27,291.06,291.16,2100.0
2023-04-17 12:30:00,291.21,291.28,290.96,291.02,2400.0,291.21,291.28,290.96,291.02,2400.0
2023-04-17 12:40:00,291.1,291.29,290.83,290.95,1773.0,291.1,291.29,290.83,290.95,1773.0
2023-04-17 12:50:00,290.94,291.07,290.82,290.99,3860.0,290.94,291.07,290.82,290.99,3860.0
2023-04-17 13:00:00,291.06,291.57,291.06,291.44,6291.0,291.06,291.57,291.06,291.44,6291.0
2023-04-17 13:10:00,291.37,291.72,291.37,291.57,2548.0,291.37,291.72,291.37,291.57,2548.0
2023-04-17 13:20:00,291.64,291.64,291.29,291.59,3200.0,291.64,291.64,291.29,291.59,3200.0
2023-04-17 13:30:00,291.5,291.76,291.32,291.75,3301.0,291.5,291.76,291.32,291.75,3301.0
2023-04-17 13:40:00,291.72,291.96,291.67,291.78,2748.0,291.72,291.96,291.67,291.78,2748.0
2023-04-17 13:50:00,291.78,291.92,291.41,291.5,3600.0,291.78,291.92,291.41,291.5,3600.0
2023-04-17 14:00:00,291.23,291.37,291.13,291.25,2900.0,291.23,291.37,291.13,291.25,2900.0
2023-04-17 14:10:00,291.13,291.25,291.0,291.13,2755.0,291.13,291.25,291.0,291.13,2755.0
2023-04-17 14:20:00,291.15,291.28,291.02,291.14,5678.0,291.15,291.28,291.02,291.14,5678.0
2023-04-17 14:30:00,291.1,291.47,291.03,291.39,3309.0,291.1,291.47,291.03,291.39,3309.0
2023-04-17 14:40:00,291.41,291.83,291.4,291.71,3451.0,291.41,291.83,291.4,291.71,3451.0
2023-04-17 14:50:00,291.74,292.11,291.56,292.11,12089.0,291.74,292.11,291.56,292.11,12089.0
2023-04-17 15:00:00,292.12,292.49,292.12,292.27,4825.0,292.12,292.49,292.12,292.27,4825.0
2023-04-17 15:10:00,292.26,292.44,292.18,292.44,3091.0,292.26,292.44,292.18,292.44,3091.0
2023-04-17 15:20:00,292.39,292.74,292.39,292.67,6189.0,292.39,292.74,292.39,292.67,6189.0
2023-04-17 15:30:00,292.56,292.97,292.27,292.41,13642.0,292.56,292.97,292.27,292.41,13642.0
2023-04-17 15:40:00,292.34,292.45,292.18,292.28,13685.0,292.34,292.45,292.18,292.28,13685.0
2023-04-17 15:50:00,292.18,292.57,292.12,292.24,42197.0,292.18,292.57,292.12,292.24,42197.0
2023-04-18 09:30:00,292.36,292.36,290.8,290.87,44959.0,292.36,292.36,290.8,290.87,44959.0
2023-04-18 09:40:00,290.87,290.88,290.07,290.16,2656.0,290.87,290.88,290.07,290.16,2656.0
2023-04-18 09:50:00,290.22,291.99,290.08,291.99,5710.0,290.22,291.99,290.08,291.99,5710.0
2023-04-18 10:00:00,291.5,292.12,291.49,291.78,7334.0,291.5,292.12,291.49,291.78,7334.0
2023-04-18 10:10:00,291.6,291.85,291.5,291.81,6584.0,291.6,291.85,291.5,291.81,6584.0
2023-04-18 10:20:00,291.72,291.93,291.56,291.65,5887.0,291.72,291.93,291.56,291.65,5887.0
2023-04-18 10:30:00,291.6,291.75,291.21,291.75,9965.0,291.6,291.75,291.21,291.75,9965.0
2023-04-18 10:40:00,291.54,291.72,291.49,291.66,2426.0,291.54,291.72,291.49,291.66,2426.0
2023-04-18 10:50:00,291.6,291.96,291.6,291.83,5330.0,291.6,291.96,291.6,291.83,5330.0
2023-04-18 11:00:00,291.89,292.3,291.8,292.3,4247.0,291.89,292.3,291.8,292.3,4247.0
2023-04-18 11:10:00,292.28,292.84,292.21,292.6,13059.0,292.28,292.84,292.21,292.6,13059.0
2023-04-18 11:20:00,292.54,293.2,292.38,293.19,6122.0,292.54,293.2,292.38,293.19,6122.0
2023-04-18 11:30:00,293.13,293.14,292.7,292.71,5511.0,293.13,293.14,292.7,292.71,5511.0
2023-04-18 11:40:00,292.57,292.97,292.57,292.74,6990.0,292.57,292.97,292.57,292.74,6990.0
2023-04-18 11:50:00,292.86,293.29,292.41,293.24,9783.0,292.86,293.29,292.41,293.24,9783.0
2023-04-18 12:00:00,293.19,293.96,293.13,293.96,5823.0,293.19,293.96,293.13,293.96,5823.0
2023-04-18 12:10:00,293.95,293.98,293.71,293.86,9297.0,293.95,293.98,293.71,293.86,9297.0
2023-04-18 12:20:00,293.8,293.98,293.66,293.87,8066.0,293.8,293.98,293.66,293.87,8066.0
2023-04-18 12:30:00,293.84,293.96,293.37,293.71,6936.0,293.84,293.96,293.37,293.71,6936.0
2023-04-18 12:40:00,293.7,293.74,293.39,293.45,3570.0,293.7,293.74,293.39,293.45,3570.0
2023-04-18 12:50:00,293.4,293.54,293.26,293.42,3813.0,293.4,293.54,293.26,293.42,3813.0
2023-04-18 13:00:00,293.39,293.39,292.72,292.84,2950.0,293.39,293.39,292.72,292.84,2950.0
2023-04-18 13:10:00,292.82,293.09,292.61,292.61,3981.0,292.82,293.09,292.61,292.61,3981.0
2023-04-18 13:20:00,292.69,292.83,292.62,292.83,2906.0,292.69,292.83,292.62,292.83,2906.0
2023-04-18 13:30:00,292.82,293.49,292.82,293.4,4257.0,292.82,293.49,292.82,293.4,4257.0
2023-04-18 13:40:00,293.42,294.13,293.42,294.13,8257.0,293.42,294.13,293.42,294.13,8257.0
2023-04-18 13:50:00,294.15,294.18,293.94,294.09,7157.0,294.15,294.18,293.94,294.09,7157.0
2023-04-18 14:00:00,294.1,294.33,294.02,294.32,11900.0,294.1,294.33,294.02,294.32,11900.0
2023-04-18 14:10:00,294.12,294.14,293.47,294.13,14043.0,294.12,294.14,293.47,294.13,14043.0
2023-04-18 14:20:00,294.01,294.11,293.76,294.07,3817.0,294.01,294.11,293.76,294.07,3817.0
2023-04-18 14:30:00,293.97,294.57,293.81,294.56,6987.0,293.97,294.57,293.81,294.56,6987.0
2023-04-18 14:40:00,294.57,294.62,293.76,293.96,8212.0,294.57,294.62,293.76,293.96,8212.0
2023-04-18 14:50:00,293.88,293.97,293.78,293.97,1800.0,293.88,293.97,293.78,293.97,1800.0
2023-04-18 15:00:00,293.91,294.14,293.48,293.48,3128.0,293.91,294.14,293.48,293.48,3128.0
2023-04-18 15:10:00,293.44,293.71,293.43,293.65,3581.0,293.44,293.71,293.43,293.65,3581.0
2023-04-18 15:20:00,293.65,293.8,293.42,293.73,6816.0,293.65,293.8,293.42,293.73,6816.0
2023-04-18 15:30:00,293.73,293.77,293.53,293.62,5519.0,293.73,293.77,293.53,293.62,5519.0
2023-04-18 15:40:00,293.62,293.71,293.38,293.38,8020.0,293.62,293.71,293.38,293.38,8020.0
2023-04-18 15:50:00,293.34,293.94,293.06,293.81,39546.0,293.34,293.94,293.06,293.81,39546.0
2023-04-19 09:30:00,292.69,293.16,292.62,292.76,8118.0,292.69,293.16,292.62,292.76,8118.0
2023-04-19 09:40:00,292.74,292.74,291.98,292.06,3244.0,292.74,292.74,291.98,292.06,3244.0
2023-04-19 09:50:00,292.06,293.12,292.06,293.04,14424.0,292.06,293.12,292.06,293.04,14424.0
2023-04-19 10:00:00,292.88,293.2,292.85,293.06,15675.0,292.88,293.2,292.85,293.06,15675.0
2023-04-19 10:10:00,293.08,293.33,292.97,293.16,6516.0,293.08,293.33,292.97,293.16,6516.0
2023-04-19 10:20:00,293.17,293.85,293.12,293.8,8711.0,293.17,293.85,293.12,293.8,8711.0
2023-04-19 10:30:00,293.83,293.85,292.73,292.74,3462.0,293.83,293.85,292.73,292.74,3462.0
2023-04-19 10:40:00,292.7,292.8,292.31,292.77,6037.0,292.7,292.8,292.31,292.77,6037.0
2023-04-19 10:50:00,292.84,292.98,292.69,292.91,9025.0,292.84,292.98,292.69,292.91,9025.0
2023-04-19 11:00:00,292.93,293.0,292.44,292.44,3626.0,292.93,293.0,292.44,292.44,3626.0
2023-04-19 11:10:00,292.48,292.61,292.1,292.31,3500.0,292.48,292.61,292.1,292.31,3500.0
2023-04-19 11:20:00,292.3,292.5,292.12,292.19,2953.0,292.3,292.5,292.12,292.19,2953.0
2023-04-19 11:30:00,292.19,292.76,292.12,292.76,4100.0,292.19,292.76,292.12,292.76,4100.0
2023-04-19 11:40:00,292.56,292.66,292.56,292.62,2300.0,292.56,292.66,292.56,292.62,2300.0
2023-04-19 11:50:00,292.62,292.65,292.49,292.62,4817.0,292.62,292.65,292.49,292.62,4817.0
2023-04-19 12:00:00,292.66,293.0,292.25,292.25,5700.0,292.66,293.0,292.25,292.25,5700.0
2023-04-19 12:10:00,292.4,292.62,292.36,292.5,2950.0,292.4,292.62,292.36,292.5,2950.0
2023-04-19 12:20:00,292.57,292.57,292.38,292.38,1498.0,292.57,292.57,292.38,292.38,1498.0
2023-04-19 12:30:00,292.51,292.52,292.12,292.23,3150.0,292.51,292.52,292.12,292.23,3150.0
2023-04-19 12:40:00,292.25,292.35,292.2,292.35,2709.0,292.25,292.35,292.2,292.35,2709.0
2023-04-19 12:50:00,292.48,292.65,292.46,292.48,2045.0,292.48,292.65,292.46,292.48,2045.0
2023-04-19 13:00:00,292.44,292.63,292.39,292.5,3254.0,292.44,292.63,292.39,292.5,3254.0
2023-04-19 13:10:00,292.52,292.61,292.23,292.23,1900.0,292.52,292.61,292.23,292.23,1900.0
2023-04-19 13:20:00,292.29,292.62,292.19,292.49,2727.0,292.29,292.62,292.19,292.49,2727.0
2023-04-19 13:30:00,292.54,292.63,292.39,292.41,1639.0,292.54,292.63,292.39,292.41,1639.0
2023-04-19 13:40:00,292.46,292.55,292.39,292.49,2561.0,292.46,292.55,292.39,292.49,2561.0
2023-04-19 13:50:00,292.49,292.76,292.44,292.58,3697.0,292.49,292.76,292.44,292.58,3697.0
2023-04-19 14:00:00,292.66,292.91,292.6,292.6,2630.0,292.66,292.91,292.6,292.6,2630.0
2023-04-19 14:10:00,292.67,292.8,292.67,292.79,1200.0,292.67,292.8,292.67,292.79,1200.0
2023-04-19 14:20:00,292.81,292.82,292.39,292.82,3790.0,292.81,292.82,292.39,292.82,3790.0
2023-04-19 14:30:00,292.81,292.81,292.45,292.65,4500.0,292.81,292.81,292.45,292.65,4500.0
2023-04-19 14:40:00,292.67,292.69,292.38,292.42,4391.0,292.67,292.69,292.38,292.42,4391.0
2023-04-19 14:50:00,292.43,292.44,292.19,292.38,3719.0,292.43,292.44,292.19,292.38,3719.0
2023-04-19 15:00:00,292.5,292.62,292.4,292.58,8200.0,292.5,292.62,292.4,292.58,8200.0
2023-04-19 15:10:00,292.63,292.71,292.57,292.63,3265.0,292.63,292.71,292.57,292.63,3265.0
2023-04-19 15:20:00,292.6,292.72,292.5,292.66,4581.0,292.6,292.72,292.5,292.66,4581.0
2023-04-19 15:30:00,292.69,292.7,292.41,292.47,5153.0,292.69,292.7,292.41,292.47,5153.0
2023-04-19 15:40:00,292.47,292.57,292.19,292.27,7181.0,292.47,292.57,292.19,292.27,7181.0
2023-04-19 15:50:00,292.27,292.48,292.08,292.28,32195.0,292.27,292.48,292.08,292.28,32195.0
2023-04-20 09:30:00,290.24,291.57,290.24,291.57,9460.0,290.24,291.57,290.24,291.57,9460.0
2023-04-20 09:40:00,291.11,291.12,290.66,290.88,5340.0,291.11,291.12,290.66,290.88,5340.0
2023-04-20 09:50:00,290.88,290.88,289.4,289.48,2696.0,290.88,290.88,289.4,289.48,2696.0
2023-04-20 10:00:00,289.3,290.22,289.26,289.98,5267.0,289.3,290.22,289.26,289.98,5267.0
2023-04-20 10:10:00,290.16,291.1,290.16,291.1,4964.0,290.16,291.1,290.16,291.1,4964.0
2023-04-20 10:20:00,291.24,291.24,290.59,290.84,8200.0,291.24,291.24,290.59,290.84,8200.0
2023-04-20 10:30:00,290.72,291.04,290.61,290.61,2997.0,290.72,291.04,290.61,290.61,2997.0
2023-04-20 10:40:00,290.77,290.84,290.45,290.45,2195.0,290.77,290.84,290.45,290.45,2195.0
2023-04-20 10:50:00,290.53,290.53,290.03,290.48,3850.0,290.53,290.53,290.03,290.48,3850.0
2023-04-20 11:00:00,290.21,290.29,290.08,290.18,1531.0,290.21,290.29,290.08,290.18,1531.0
2023-04-20 11:10:00,290.22,290.38,290.0,290.38,5600.0,290.22,290.38,290.0,290.38,5600.0
2023-04-20 11:20:00,290.4,290.7,290.1,290.11,3483.0,290.4,290.7,290.1,290.11,3483.0
2023-04-20 11:30:00,290.22,290.4,290.15,290.26,9467.0,290.22,290.4,290.15,290.26,9467.0
2023-04-20 11:40:00,290.22,290.76,290.19,290.63,8153.0,290.22,290.76,290.19,290.63,8153.0
2023-04-20 11:50:00,290.63,290.86,290.63,290.86,2000.0,290.63,290.86,290.63,290.86,2000.0
2023-04-20 12:00:00,290.99,291.02,290.53,290.68,2304.0,290.99,291.02,290.53,290.68,2304.0
2023-04-20 12:10:00,290.79,290.81,290.51,290.64,3162.0,290.79,290.81,290.51,290.64,3162.0
2023-04-20 12:20:00,290.74,290.74,290.34,290.38,1100.0,290.74,290.74,290.34,290.38,1100.0
2023-04-20 12:30:00,290.42,290.88,290.42,290.7,3503.0,290.42,290.88,290.42,290.7,3503.0
2023-04-20 12:40:00,290.74,290.89,290.58,290.81,1893.0,290.74,290.89,290.58,290.81,1893.0
2023-04-20 12:50:00,290.9,291.5,290.86,291.33,2093.0,290.9,291.5,290.86,291.33,2093.0
2023-04-20 13:00:00,291.32,291.38,290.71,290.85,1614.0,291.32,291.38,290.71,290.85,1614.0
2023-04-20 13:10:00,290.75,290.98,290.75,290.8,1500.0,290.75,290.98,290.75,290.8,1500.0
2023-04-20 13:20:00,290.82,291.22,290.82,291.22,2467.0,290.82,291.22,290.82,291.22,2467.0
2023-04-20 13:30:00,291.19,291.19,291.04,291.06,1900.0,291.19,291.19,291.04,291.06,1900.0
2023-04-20 13:40:00,291.11,291.22,291.08,291.19,1000.0,291.11,291.22,291.08,291.19,1000.0
2023-04-20 13:50:00,291.28,291.58,291.11,291.14,2600.0,291.28,291.58,291.11,291.14,2600.0
2023-04-20 14:00:00,291.07,291.08,290.87,290.89,1252.0,291.07,291.08,290.87,290.89,1252.0
2023-04-20 14:10:00,290.78,291.01,290.63,290.77,2800.0,290.78,291.01,290.63,290.77,2800.0
2023-04-20 14:20:00,290.67,291.07,290.66,290.66,3700.0,290.67,291.07,290.66,290.66,3700.0
2023-04-20 14:30:00,290.65,290.71,290.23,290.3,3628.0,290.65,290.71,290.23,290.3,3628.0
2023-04-20 14:40:00,290.27,290.34,289.92,290.0,4661.0,290.27,290.34,289.92,290.0,4661.0
2023-04-20 14:50:00,290.05,290.36,290.05,290.19,2420.0,290.05,290.36,290.05,290.19,2420.0
2023-04-20 15:00:00,290.28,290.36,289.93,290.04,7164.0,290.28,290.36,289.93,290.04,7164.0
2023-04-20 15:10:00,290.05,290.09,289.67,289.7,7558.0,290.05,290.09,289.67,289.7,7558.0
2023-04-20 15:20:00,289.71,290.06,289.59,289.99,7772.0,289.71,290.06,289.59,289.99,7772.0
2023-04-20 15:30:00,290.11,290.35,289.84,290.31,7778.0,290.11,290.35,289.84,290.31,7778.0
2023-04-20 15:40:00,290.31,290.32,289.7,289.88,11247.0,290.31,290.32,289.7,289.88,11247.0
2023-04-20 15:50:00,289.86,290.43,289.78,290.36,38021.0,289.86,290.43,289.78,290.36,38021.0
2023-04-21 09:30:00,290.6,292.7,289.51,292.07,108289.0,290.6,292.7,289.51,292.07,108289.0
2023-04-21 09:40:00,291.89,292.34,291.5,291.75,12430.0,291.89,292.34,291.5,291.75,12430.0
2023-04-21 09:50:00,291.56,292.0,291.26,291.42,5072.0,291.56,292.0,291.26,291.42,5072.0
2023-04-21 10:00:00,291.6,291.81,291.17,291.75,7074.0,291.6,291.81,291.17,291.75,7074.0
2023-04-21 10:10:00,291.75,292.46,291.6,292.46,8953.0,291.75,292.46,291.6,292.46,8953.0
2023-04-21 10:20:00,292.46,292.52,291.98,292.22,7015.0,292.46,292.52,291.98,292.22,7015.0
2023-04-21 10:30:00,291.99,292.39,291.52,292.0,20504.0,291.99,292.39,291.52,292.0,20504.0
2023-04-21 10:40:00,291.88,291.89,291.33,291.71,14704.0,291.88,291.89,291.33,291.71,14704.0
2023-04-21 10:50:00,291.74,291.99,291.56,291.69,12521.0,291.74,291.99,291.56,291.69,12521.0
2023-04-21 11:00:00,291.68,292.6,291.6,292.35,5234.0,291.68,292.6,291.6,292.35,5234.0
2023-04-21 11:10:00,292.33,292.37,292.09,292.09,3200.0,292.33,292.37,292.09,292.09,3200.0
2023-04-21 11:20:00,292.05,292.38,292.0,292.13,10816.0,292.05,292.38,292.0,292.13,10816.0
2023-04-21 11:30:00,292.09,292.63,292.09,292.27,5172.0,292.09,292.63,292.09,292.27,5172.0
2023-04-21 11:40:00,292.33,292.76,292.07,292.13,4625.0,292.33,292.76,292.07,292.13,4625.0
2023-04-21 11:50:00,292.12,292.33,292.02,292.33,8776.0,292.12,292.33,292.02,292.33,8776.0
2023-04-21 12:00:00,292.55,292.76,292.24,292.62,4008.0,292.55,292.76,292.24,292.62,4008.0
2023-04-21 12:10:00,292.76,293.17,292.6,293.05,4140.0,292.76,293.17,292.6,293.05,4140.0
2023-04-21 12:20:00,293.12,293.14,292.7,292.8,3357.0,293.12,293.14,292.7,292.8,3357.0
2023-04-21 12:30:00,292.68,292.79,292.6,292.64,2700.0,292.68,292.79,292.6,292.64,2700.0
2023-04-21 12:40:00,292.65,292.89,292.53,292.53,4362.0,292.65,292.89,292.53,292.53,4362.0
2023-04-21 12:50:00,292.5,292.78,292.5,292.75,1891.0,292.5,292.78,292.5,292.75,1891.0
2023-04-21 13:00:00,292.76,292.87,292.65,292.79,2400.0,292.76,292.87,292.65,292.79,2400.0
2023-04-21 13:10:00,292.83,292.83,292.62,292.67,3994.0,292.83,292.83,292.62,292.67,3994.0
2023-04-21 13:20:00,292.75,293.12,292.75,292.99,3765.0,292.75,293.12,292.75,292.99,3765.0
2023-04-21 13:30:00,293.12,293.13,292.93,293.03,4122.0,293.12,293.13,292.93,293.03,4122.0
2023-04-21 13:40:00,292.99,293.14,292.86,293.06,3520.0,292.99,293.14,292.86,293.06,3520.0
2023-04-21 13:50:00,293.11,293.29,293.0,293.2,4100.0,293.11,293.29,293.0,293.2,4100.0
2023-04-21 14:00:00,293.25,293.5,293.16,293.45,7132.0,293.25,293.5,293.16,293.45,7132.0
2023-04-21 14:10:00,293.41,293.61,293.36,293.37,6701.0,293.41,293.61,293.36,293.37,6701.0
2023-04-21 14:20:00,293.43,293.58,293.32,293.58,4500.0,293.43,293.58,293.32,293.58,4500.0
2023-04-21 14:30:00,293.49,293.5,293.09,293.28,12297.0,293.49,293.5,293.09,293.28,12297.0
2023-04-21 14:40:00,293.34,293.48,293.31,293.31,6250.0,293.34,293.48,293.31,293.31,6250.0
2023-04-21 14:50:00,293.39,293.52,293.11,293.5,10137.0,293.39,293.52,293.11,293.5,10137.0
2023-04-21 15:00:00,293.49,293.53,292.95,293.22,14050.0,293.49,293.53,292.95,293.22,14050.0
2023-04-21 15:10:00,293.13,293.2,292.9,292.99,6900.0,293.13,293.2,292.9,292.99,6900.0
2023-04-21 15:20:00,292.99,293.08,292.64,292.72,15342.0,292.99,293.08,292.64,292.72,15342.0
2023-04-21 15:30:00,292.8,293.07,292.66,292.85,29267.0,292.8,293.07,292.66,292.85,29267.0
2023-04-21 15:40:00,292.86,293.96,292.76,293.81,39319.0,292.86,293.96,292.76,293.81,39319.0
2023-04-21 15:50:00,293.69,294.19,293.57,294.03,39173.0,293.69,294.19,293.57,294.03,39173.0
2023-04-24 09:30:00,293.87,294.92,293.17,294.92,33284.0,293.87,294.92,293.17,294.92,33284.0
2023-04-24 09:40:00,294.95,295.25,293.2,293.32,22095.0,294.95,295.25,293.2,293.32,22095.0
2023-04-24 09:50:00,293.27,294.06,293.27,294.06,13433.0,293.27,294.06,293.27,294.06,13433.0
2023-04-24 10:00:00,294.37,294.91,293.79,294.37,11486.0,294.37,294.91,293.79,294.37,11486.0
2023-04-24 10:10:00,294.3,294.45,293.97,294.04,15230.0,294.3,294.45,293.97,294.04,15230.0
2023-04-24 10:20:00,294.05,294.51,293.82,294.24,38877.0,294.05,294.51,293.82,294.24,38877.0
2023-04-24 10:30:00,294.23,294.26,293.84,293.9,9562.0,294.23,294.26,293.84,293.9,9562.0
2023-04-24 10:40:00,294.03,294.56,294.03,294.38,4790.0,294.03,294.56,294.03,294.38,4790.0
2023-04-24 10:50:00,294.38,294.46,293.9,294.23,9338.0,294.38,294.46,293.9,294.23,9338.0
2023-04-24 11:00:00,294.1,294.1,293.76,293.89,9181.0,294.1,294.1,293.76,293.89,9181.0
2023-04-24 11:10:00,293.89,294.32,293.89,294.3,6479.0,293.89,294.32,293.89,294.3,6479.0
2023-04-24 11:20:00,293.87,293.88,293.34,293.4,5349.0,293.87,293.88,293.34,293.4,5349.0
2023-04-24 11:30:00,293.41,293.67,293.35,293.4,4100.0,293.41,293.67,293.35,293.4,4100.0
2023-04-24 11:40:00,293.4,293.67,293.24,293.5,9036.0,293.4,293.67,293.24,293.5,9036.0
2023-04-24 11:50:00,293.53,293.64,293.32,293.32,3520.0,293.53,293.64,293.32,293.32,3520.0
2023-04-24 12:00:00,293.34,293.34,292.65,292.88,5486.0,293.34,293.34,292.65,292.88,5486.0
2023-04-24 12:10:00,292.94,293.37,292.82,293.37,4133.0,292.94,293.37,292.82,293.37,4133.0
2023-04-24 12:20:00,293.37,293.41,293.09,293.27,4081.0,293.37,293.41,293.09,293.27,4081.0
2023-04-24 12:30:00,293.16,293.33,293.07,293.33,7243.0,293.16,293.33,293.07,293.33,7243.0
2023-04-24 12:40:00,293.21,293.33,293.02,293.25,4099.0,293.21,293.33,293.02,293.25,4099.0
2023-04-24 12:50:00,293.2,293.45,293.08,293.45,4289.0,293.2,293.45,293.08,293.45,4289.0
2023-04-24 13:00:00,293.45,293.64,293.37,293.38,3366.0,293.45,293.64,293.37,293.38,3366.0
2023-04-24 13:10:00,293.29,293.36,292.78,293.03,9024.0,293.29,293.36,292.78,293.03,9024.0
2023-04-24 13:20:00,292.98,293.55,292.94,293.55,6327.0,292.98,293.55,292.94,293.55,6327.0
2023-04-24 13:30:00,293.53,293.76,293.37,293.37,4927.0,293.53,293.76,293.37,293.37,4927.0
2023-04-24 13:40:00,293.32,293.58,293.21,293.22,9981.0,293.32,293.58,293.21,293.22,9981.0
2023-04-24 13:50:00,293.19,293.51,293.05,293.12,3830.0,293.19,293.51,293.05,293.12,3830.0
2023-04-24 14:00:00,293.17,293.26,292.96,293.1,19828.0,293.17,293.26,292.96,293.1,19828.0
2023-04-24 14:10:00,293.1,293.24,292.94,293.12,9670.0,293.1,293.24,292.94,293.12,9670.0
2023-04-24 14:20:00,293.17,293.66,293.17,293.66,5865.0,293.17,293.66,293.17,293.66,5865.0
2023-04-24 14:30:00,293.72,293.79,293.42,293.46,6651.0,293.72,293.79,293.42,293.46,6651.0
2023-04-24 14:40:00,293.56,293.56,293.23,293.35,9371.0,293.56,293.56,293.23,293.35,9371.0
2023-04-24 14:50:00,293.42,293.45,293.27,293.44,7005.0,293.42,293.45,293.27,293.44,7005.0
2023-04-24 15:00:00,293.46,293.46,293.21,293.4,11407.0,293.46,293.46,293.21,293.4,11407.0
2023-04-24 15:10:00,293.42,293.44,293.12,293.13,7580.0,293.42,293.44,293.12,293.13,7580.0
2023-04-24 15:20:00,293.1,293.1,292.7,293.02,11102.0,293.1,293.1,292.7,293.02,11102.0
2023-04-24 15:30:00,292.92,293.13,292.81,292.93,20701.0,292.92,293.13,292.81,292.93,20701.0
2023-04-24 15:40:00,292.97,293.11,292.6,292.73,28393.0,292.97,293.11,292.6,292.73,28393.0
2023-04-24 15:50:00,292.69,293.17,292.17,293.03,86656.0,292.69,293.17,292.17,293.03,86656.0
2023-04-25 09:30:00,291.05,291.18,287.3,288.56,36995.0,291.05,291.18,287.3,288.56,36995.0
2023-04-25 09:40:00,288.83,290.47,288.57,290.23,24998.0,288.83,290.47,288.57,290.23,24998.0
2023-04-25 09:50:00,290.08,292.93,289.92,292.61,14060.0,290.08,292.93,289.92,292.61,14060.0
2023-04-25 10:00:00,292.6,294.0,292.28,293.76,18413.0,292.6,294.0,292.28,293.76,18413.0
2023-04-25 10:10:00,293.76,293.76,291.04,291.05,9122.0,293.76,293.76,291.04,291.05,9122.0
2023-04-25 10:20:00,290.97,291.72,288.81,289.0,14269.0,290.97,291.72,288.81,289.0,14269.0
2023-04-25 10:30:00,289.15,289.54,288.34,288.98,13315.0,289.15,289.54,288.34,288.98,13315.0
2023-04-25 10:40:00,289.02,289.18,287.57,287.62,17163.0,289.02,289.18,287.57,287.62,17163.0
2023-04-25 10:50:00,287.62,287.74,286.02,287.48,16017.0,287.62,287.74,286.02,287.48,16017.0
2023-04-25 11:00:00,287.4,288.48,287.28,288.35,13840.0,287.4,288.48,287.28,288.35,13840.0
2023-04-25 11:10:00,288.35,288.74,288.17,288.59,9171.0,288.35,288.74,288.17,288.59,9171.0
2023-04-25 11:20:00,288.86,289.05,288.01,288.05,10539.0,288.86,289.05,288.01,288.05,10539.0
2023-04-25 11:30:00,288.01,288.01,287.12,287.39,13820.0,288.01,288.01,287.12,287.39,13820.0
2023-04-25 11:40:00,287.21,288.0,285.84,286.24,61074.0,287.21,288.0,285.84,286.24,61074.0
2023-04-25 11:50:00,285.86,285.86,284.38,284.72,23363.0,285.86,285.86,284.38,284.72,23363.0
2023-04-25 12:00:00,284.78,284.95,283.4,283.93,10856.0,284.78,284.95,283.4,283.93,10856.0
2023-04-25 12:10:00,283.79,283.86,283.02,283.71,12664.0,283.79,283.86,283.02,283.71,12664.0
2023-04-25 12:20:00,283.92,284.22,283.42,283.52,7166.0,283.92,284.22,283.42,283.52,7166.0
2023-04-25 12:30:00,283.38,283.4,282.0,282.0,13557.0,283.38,283.4,282.0,282.0,13557.0
2023-04-25 12:40:00,282.04,282.41,281.76,281.76,8847.0,282.04,282.41,281.76,281.76,8847.0
2023-04-25 12:50:00,281.65,281.72,280.97,281.08,15574.0,281.65,281.72,280.97,281.08,15574.0
2023-04-25 13:00:00,281.29,282.03,280.71,281.92,9870.0,281.29,282.03,280.71,281.92,9870.0
2023-04-25 13:10:00,281.92,282.82,281.5,282.71,21930.0,281.92,282.82,281.5,282.71,21930.0
2023-04-25 13:20:00,282.82,282.94,281.78,282.08,16200.0,282.82,282.94,281.78,282.08,16200.0
2023-04-25 13:30:00,281.94,282.55,281.23,282.55,16966.0,281.94,282.55,281.23,282.55,16966.0
2023-04-25 13:40:00,282.54,284.01,282.29,282.68,29355.0,282.54,284.01,282.29,282.68,29355.0
2023-04-25 13:50:00,282.85,283.37,282.71,282.94,12644.0,282.85,283.37,282.71,282.94,12644.0
2023-04-25 14:00:00,282.84,283.06,282.25,282.8,13498.0,282.84,283.06,282.25,282.8,13498.0
2023-04-25 14:10:00,282.75,282.83,282.33,282.46,6948.0,282.75,282.83,282.33,282.46,6948.0
2023-04-25 14:20:00,282.64,283.12,282.64,282.86,12214.0,282.64,283.12,282.64,282.86,12214.0
2023-04-25 14:30:00,282.8,283.58,282.61,283.31,24849.0,282.8,283.58,282.61,283.31,24849.0
2023-04-25 14:40:00,283.31,283.31,282.51,282.92,11192.0,283.31,283.31,282.51,282.92,11192.0
2023-04-25 14:50:00,282.99,283.44,282.92,283.27,6304.0,282.99,283.44,282.92,283.27,6304.0
2023-04-25 15:00:00,283.18,283.46,282.95,283.25,9344.0,283.18,283.46,282.95,283.25,9344.0
2023-04-25 15:10:00,283.34,283.36,282.0,282.18,20605.0,283.34,283.36,282.0,282.18,20605.0
2023-04-25 15:20:00,282.15,282.72,282.02,282.31,21744.0,282.15,282.72,282.02,282.31,21744.0
2023-04-25 15:30:00,282.45,282.49,281.62,282.06,23566.0,282.45,282.49,281.62,282.06,23566.0
2023-04-25 15:40:00,282.06,282.12,281.26,281.37,34933.0,282.06,282.12,281.26,281.37,34933.0
2023-04-25 15:50:00,281.27,282.82,281.0,282.52,89206.0,281.27,282.82,281.0,282.52,89206.0
2023-04-26 09:30:00,278.59,280.92,278.59,279.81,22891.0,278.59,280.92,278.59,279.81,22891.0
2023-04-26 09:40:00,280.16,280.16,278.77,278.98,25180.0,280.16,280.16,278.77,278.98,25180.0
2023-04-26 09:50:00,278.98,279.91,278.28,278.72,27741.0,278.98,279.91,278.28,278.72,27741.0
2023-04-26 10:00:00,278.77,279.04,278.28,278.56,46050.0,278.77,279.04,278.28,278.56,46050.0
2023-04-26 10:10:00,278.56,278.56,276.06,276.17,38278.0,278.56,278.56,276.06,276.17,38278.0
2023-04-26 10:20:00,275.91,276.34,274.9,275.5,36355.0,275.91,276.34,274.9,275.5,36355.0
2023-04-26 10:30:00,275.56,279.32,275.56,279.21,21471.0,275.56,279.32,275.56,279.21,21471.0
2023-04-26 10:40:00,279.04,280.05,278.64,278.99,6771.0,279.04,280.05,278.64,278.99,6771.0
2023-04-26 10:50:00,278.79,278.93,278.01,278.01,2950.0,278.79,278.93,278.01,278.01,2950.0
2023-04-26 11:00:00,278.08,278.96,277.94,278.67,4528.0,278.08,278.96,277.94,278.67,4528.0
2023-04-26 11:10:00,278.82,279.98,278.62,279.72,15936.0,278.82,279.98,278.62,279.72,15936.0
2023-04-26 11:20:00,279.68,280.0,279.25,280.0,4903.0,279.68,280.0,279.25,280.0,4903.0
2023-04-26 11:30:00,280.11,280.13,279.41,279.57,9621.0,280.11,280.13,279.41,279.57,9621.0
2023-04-26 11:40:00,279.72,280.15,279.56,279.79,5276.0,279.72,280.15,279.56,279.79,5276.0
2023-04-26 11:50:00,279.67,279.67,278.83,279.07,5273.0,279.67,279.67,278.83,279.07,5273.0
2023-04-26 12:00:00,278.88,279.79,278.88,279.78,2797.0,278.88,279.79,278.88,279.78,2797.0
2023-04-26 12:10:00,279.62,280.18,279.55,279.55,5332.0,279.62,280.18,279.55,279.55,5332.0
2023-04-26 12:20:00,279.52,279.99,279.45,279.85,2976.0,279.52,279.99,279.45,279.85,2976.0
2023-04-26 12:30:00,279.94,280.37,279.9,279.9,1680.0,279.94,280.37,279.9,279.9,1680.0
2023-04-26 12:40:00,279.85,279.98,279.62,279.76,2800.0,279.85,279.98,279.62,279.76,2800.0
2023-04-26 12:50:00,279.67,279.68,279.45,279.63,2732.0,279.67,279.68,279.45,279.63,2732.0
2023-04-26 13:00:00,279.87,280.17,279.74,280.1,2103.0,279.87,280.17,279.74,280.1,2103.0
2023-04-26 13:10:00,280.0,280.68,279.8,280.56,3774.0,280.0,280.68,279.8,280.56,3774.0
2023-04-26 13:20:00,280.53,280.64,280.2,280.5,2931.0,280.53,280.64,280.2,280.5,2931.0
2023-04-26 13:30:00,280.63,280.86,280.5,280.75,4639.0,280.63,280.86,280.5,280.75,4639.0
2023-04-26 13:40:00,280.76,281.23,280.76,280.92,5808.0,280.76,281.23,280.76,280.92,5808.0
2023-04-26 13:50:00,280.85,280.86,280.47,280.81,9024.0,280.85,280.86,280.47,280.81,9024.0
2023-04-26 14:00:00,280.84,281.64,280.84,281.58,3257.0,280.84,281.64,280.84,281.58,3257.0
2023-04-26 14:10:00,281.6,281.64,281.18,281.53,3241.0,281.6,281.64,281.18,281.53,3241.0
2023-04-26 14:20:00,281.6,281.74,281.38,281.39,3622.0,281.6,281.74,281.38,281.39,3622.0
2023-04-26 14:30:00,281.37,281.37,280.46,280.62,14868.0,281.37,281.37,280.46,280.62,14868.0
2023-04-26 14:40:00,280.62,281.39,280.42,281.13,22718.0,280.62,281.39,280.42,281.13,22718.0
2023-04-26 14:50:00,280.99,283.03,280.82,282.67,45923.0,280.99,283.03,280.82,282.67,45923.0
2023-04-26 15:00:00,282.88,285.04,282.68,284.6,40344.0,282.88,285.04,282.68,284.6,40344.0
2023-04-26 15:10:00,284.77,287.22,284.23,285.64,105748.0,284.77,287.22,284.23,285.64,105748.0
2023-04-26 15:20:00,285.62,288.0,285.07,287.47,61397.0,285.62,288.0,285.07,287.47,61397.0
2023-04-26 15:30:00,287.51,287.51,285.41,285.69,50512.0,287.51,287.51,285.41,285.69,50512.0
2023-04-26 15:40:00,285.86,286.59,285.63,286.26,38570.0,285.86,286.59,285.63,286.26,38570.0
2023-04-26 15:50:00,286.15,289.24,285.73,288.08,292834.0,286.15,289.24,285.73,288.08,292834.0
2023-04-27 09:30:00,288.0,289.46,287.14,287.46,25748.0,288.0,289.46,287.14,287.46,25748.0
2023-04-27 09:40:00,287.56,287.77,285.54,286.07,10151.0,287.56,287.77,285.54,286.07,10151.0
2023-04-27 09:50:00,286.19,287.65,286.19,287.65,7232.0,286.19,287.65,286.19,287.65,7232.0
2023-04-27 10:00:00,287.74,287.89,286.78,287.09,10408.0,287.74,287.89,286.78,287.09,10408.0
2023-04-27 10:10:00,287.05,287.16,286.59,286.73,8283.0,287.05,287.16,286.59,286.73,8283.0
2023-04-27 10:20:00,286.74,287.0,285.86,286.24,17455.0,286.74,287.0,285.86,286.24,17455.0
2023-04-27 10:30:00,286.2,287.51,286.2,287.33,48823.0,286.2,287.51,286.2,287.33,48823.0
2023-04-27 10:40:00,287.28,287.83,286.89,287.44,41367.0,287.28,287.83,286.89,287.44,41367.0
2023-04-27 10:50:00,287.44,287.99,286.45,287.23,15692.0,287.44,287.99,286.45,287.23,15692.0
2023-04-27 11:00:00,287.11,288.14,286.97,287.91,12829.0,287.11,288.14,286.97,287.91,12829.0
2023-04-27 11:10:00,287.99,288.0,287.34,287.53,7488.0,287.99,288.0,287.34,287.53,7488.0
2023-04-27 11:20:00,287.42,288.45,287.42,288.19,10200.0,287.42,288.45,287.42,288.19,10200.0
2023-04-27 11:30:00,288.34,288.56,287.98,288.11,8486.0,288.34,288.56,287.98,288.11,8486.0
2023-04-27 11:40:00,287.87,288.14,287.71,288.02,8839.0,287.87,288.14,287.71,288.02,8839.0
2023-04-27 11:50:00,287.86,288.41,287.83,288.35,5575.0,287.86,288.41,287.83,288.35,5575.0
2023-04-27 12:00:00,288.31,289.0,288.26,288.65,9738.0,288.31,289.0,288.26,288.65,9738.0
2023-04-27 12:10:00,288.63,289.26,288.19,288.47,17343.0,288.63,289.26,288.19,288.47,17343.0
2023-04-27 12:20:00,288.46,288.76,288.33,288.33,3730.0,288.46,288.76,288.33,288.33,3730.0
2023-04-27 12:30:00,288.34,288.5,287.43,287.56,19406.0,288.34,288.5,287.43,287.56,19406.0
2023-04-27 12:40:00,287.65,288.0,287.49,287.9,13120.0,287.65,288.0,287.49,287.9,13120.0
2023-04-27 12:50:00,287.9,288.67,287.89,288.56,4923.0,287.9,288.67,287.89,288.56,4923.0
2023-04-27 13:00:00,288.56,289.12,288.49,289.12,9293.0,288.56,289.12,288.49,289.12,9293.0
2023-04-27 13:10:00,289.25,289.4,289.03,289.06,5571.0,289.25,289.4,289.03,289.06,5571.0
2023-04-27 13:20:00,289.12,289.23,288.93,289.1,4917.0,289.12,289.23,288.93,289.1,4917.0
2023-04-27 13:30:00,289.19,289.94,289.19,289.94,7770.0,289.19,289.94,289.19,289.94,7770.0
2023-04-27 13:40:00,289.95,290.0,289.44,289.88,7627.0,289.95,290.0,289.44,289.88,7627.0
2023-04-27 13:50:00,289.88,290.25,289.8,289.81,5099.0,289.88,290.25,289.8,289.81,5099.0
2023-04-27 14:00:00,289.78,290.24,289.71,290.09,6829.0,289.78,290.24,289.71,290.09,6829.0
2023-04-27 14:10:00,290.21,290.76,290.21,290.76,4890.0,290.21,290.76,290.21,290.76,4890.0
2023-04-27 14:20:00,290.69,290.98,290.57,290.87,9832.0,290.69,290.98,290.57,290.87,9832.0
2023-04-27 14:30:00,290.87,291.25,290.77,290.95,16366.0,290.87,291.25,290.77,290.95,16366.0
2023-04-27 14:40:00,290.94,291.45,290.81,291.24,16455.0,290.94,291.45,290.81,291.24,16455.0
2023-04-27 14:50:00,291.27,292.47,291.27,292.47,11680.0,291.27,292.47,291.27,292.47,11680.0
2023-04-27 15:00:00,292.49,292.78,292.45,292.67,9753.0,292.49,292.78,292.45,292.67,9753.0
2023-04-27 15:10:00,292.63,292.84,292.29,292.57,11693.0,292.63,292.84,292.29,292.57,11693.0
2023-04-27 15:20:00,292.43,292.98,292.04,292.85,19449.0,292.43,292.98,292.04,292.85,19449.0
2023-04-27 15:30:00,292.98,293.33,292.78,293.17,27722.0,292.98,293.33,292.78,293.17,27722.0
2023-04-27 15:40:00,293.1,293.35,292.64,292.99,29696.0,293.1,293.35,292.64,292.99,29696.0
2023-04-27 15:50:00,292.99,294.09,292.99,293.75,200527.0,292.99,294.09,292.99,293.75,200527.0
2023-04-28 09:30:00,293.91,295.18,293.37,295.18,18635.0,293.91,295.18,293.37,295.18,18635.0
2023-04-28 09:40:00,294.73,295.5,294.65,295.34,12104.0,294.73,295.5,294.65,295.34,12104.0
2023-04-28 09:50:00,295.25,296.65,294.85,296.5,14911.0,295.25,296.65,294.85,296.5,14911.0
2023-04-28 10:00:00,296.53,298.13,296.41,297.93,19647.0,296.53,298.13,296.41,297.93,19647.0
2023-04-28 10:10:00,298.03,298.07,297.0,297.54,13780.0,298.03,298.07,297.0,297.54,13780.0
2023-04-28 10:20:00,297.77,298.53,297.44,298.5,12058.0,297.77,298.53,297.44,298.5,12058.0
2023-04-28 10:30:00,298.63,299.38,298.6,299.28,33497.0,298.63,299.38,298.6,299.28,33497.0
2023-04-28 10:40:00,299.09,300.22,298.87,300.21,40414.0,299.09,300.22,298.87,300.21,40414.0
2023-04-28 10:50:00,300.15,300.56,299.89,300.26,21115.0,300.15,300.56,299.89,300.26,21115.0
2023-04-28 11:00:00,300.26,300.69,299.94,300.41,28609.0,300.26,300.69,299.94,300.41,28609.0
2023-04-28 11:10:00,300.41,300.54,299.82,300.45,15902.0,300.41,300.54,299.82,300.45,15902.0
2023-04-28 11:20:00,300.45,301.47,300.12,300.96,46565.0,300.45,301.47,300.12,300.96,46565.0
2023-04-28 11:30:00,300.9,301.51,300.84,301.43,8400.0,300.9,301.51,300.84,301.43,8400.0
2023-04-28 11:40:00,301.53,302.37,301.43,302.37,12124.0,301.53,302.37,301.43,302.37,12124.0
2023-04-28 11:50:00,302.27,303.02,302.08,303.01,9878.0,302.27,303.02,302.08,303.01,9878.0
2023-04-28 12:00:00,303.06,303.49,302.65,303.41,29799.0,303.06,303.49,302.65,303.41,29799.0
2023-04-28 12:10:00,303.56,304.86,303.56,304.5,49039.0,303.56,304.86,303.56,304.5,49039.0
2023-04-28 12:20:00,304.14,304.95,303.57,304.85,15802.0,304.14,304.95,303.57,304.85,15802.0
2023-04-28 12:30:00,304.88,305.5,304.8,305.02,28661.0,304.88,305.5,304.8,305.02,28661.0
2023-04-28 12:40:00,304.99,305.12,303.84,304.24,35376.0,304.99,305.12,303.84,304.24,35376.0
2023-04-28 12:50:00,304.14,304.88,304.14,304.69,17103.0,304.14,304.88,304.14,304.69,17103.0
2023-04-28 13:00:00,304.7,305.37,304.64,305.15,9953.0,304.7,305.37,304.64,305.15,9953.0
2023-04-28 13:10:00,305.15,305.15,304.22,304.45,11148.0,305.15,305.15,304.22,304.45,11148.0
2023-04-28 13:20:00,304.46,304.77,304.39,304.63,12947.0,304.46,304.77,304.39,304.63,12947.0
2023-04-28 13:30:00,304.78,304.78,303.43,303.62,22211.0,304.78,304.78,303.43,303.62,22211.0
2023-04-28 13:40:00,303.62,304.24,303.59,304.24,13625.0,303.62,304.24,303.59,304.24,13625.0
2023-04-28 13:50:00,304.23,304.99,304.01,304.53,23805.0,304.23,304.99,304.01,304.53,23805.0
2023-04-28 14:00:00,304.47,305.18,304.46,304.52,33533.0,304.47,305.18,304.46,304.52,33533.0
2023-04-28 14:10:00,304.34,305.08,303.89,305.0,45257.0,304.34,305.08,303.89,305.0,45257.0
2023-04-28 14:20:00,304.99,305.04,303.84,304.5,54520.0,304.99,305.04,303.84,304.5,54520.0
2023-04-28 14:30:00,304.49,304.53,303.01,303.39,23523.0,304.49,304.53,303.01,303.39,23523.0
2023-04-28 14:40:00,303.46,303.84,302.87,303.28,18587.0,303.46,303.84,302.87,303.28,18587.0
2023-04-28 14:50:00,303.07,303.96,303.07,303.82,13387.0,303.07,303.96,303.07,303.82,13387.0
2023-04-28 15:00:00,303.75,303.93,303.57,303.63,8163.0,303.75,303.93,303.57,303.63,8163.0
2023-04-28 15:10:00,303.62,304.1,303.42,303.88,16441.0,303.62,304.1,303.42,303.88,16441.0
2023-04-28 15:20:00,303.88,303.89,302.81,302.85,12382.0,303.88,303.89,302.81,302.85,12382.0
2023-04-28 15:30:00,303.01,303.11,301.6,302.23,23131.0,303.01,303.11,301.6,302.23,23131.0
2023-04-28 15:40:00,302.19,303.6,301.99,303.49,57298.0,302.19,303.6,301.99,303.49,57298.0
2023-04-28 15:50:00,303.58,305.48,303.47,304.29,191689.0,303.58,305.48,303.47,304.29,191689.0
2023-05-01 09:30:00,305.75,306.22,304.22,304.99,24449.0,305.75,306.22,304.22,304.99,24449.0
2023-05-01 09:40:00,304.99,305.32,304.61,304.9,4095.0,304.99,305.32,304.61,304.9,4095.0
2023-05-01 09:50:00,304.9,305.67,304.9,305.67,6822.0,304.9,305.67,304.9,305.67,6822.0
2023-05-01 10:00:00,305.38,306.16,305.0,305.9,18682.0,305.38,306.16,305.0,305.9,18682.0
2023-05-01 10:10:00,306.1,306.33,305.64,306.12,9953.0,306.1,306.33,305.64,306.12,9953.0
2023-05-01 10:20:00,305.98,306.14,305.47,305.96,20785.0,305.98,306.14,305.47,305.96,20785.0
2023-05-01 10:30:00,305.68,306.21,305.56,306.21,12888.0,305.68,306.21,305.56,306.21,12888.0
2023-05-01 10:40:00,305.97,306.65,305.96,306.65,9591.0,305.97,306.65,305.96,306.65,9591.0
2023-05-01 10:50:00,306.75,307.92,306.75,307.41,10135.0,306.75,307.92,306.75,307.41,10135.0
2023-05-01 11:00:00,307.44,307.64,307.2,307.48,16848.0,307.44,307.64,307.2,307.48,16848.0
2023-05-01 11:10:00,307.43,307.54,307.29,307.41,13635.0,307.43,307.54,307.29,307.41,13635.0
2023-05-01 11:20:00,307.41,307.6,307.26,307.47,12713.0,307.41,307.6,307.26,307.47,12713.0
2023-05-01 11:30:00,307.48,307.51,307.2,307.35,9646.0,307.48,307.51,307.2,307.35,9646.0
2023-05-01 11:40:00,307.36,307.36,306.54,306.63,10639.0,307.36,307.36,306.54,306.63,10639.0
2023-05-01 11:50:00,306.68,307.2,306.67,307.04,7221.0,306.68,307.2,306.67,307.04,7221.0
2023-05-01 12:00:00,307.14,308.66,307.14,308.54,17004.0,307.14,308.66,307.14,308.54,17004.0
2023-05-01 12:10:00,308.69,310.3,308.67,310.3,32915.0,308.69,310.3,308.67,310.3,32915.0
2023-05-01 12:20:00,310.35,310.35,309.29,309.68,9164.0,310.35,310.35,309.29,309.68,9164.0
2023-05-01 12:30:00,309.82,310.53,309.82,310.44,9708.0,309.82,310.53,309.82,310.44,9708.0
2023-05-01 12:40:00,310.4,310.75,310.29,310.4,11300.0,310.4,310.75,310.29,310.4,11300.0
2023-05-01 12:50:00,310.4,310.76,310.28,310.76,6747.0,310.4,310.76,310.28,310.76,6747.0
2023-05-01 13:00:00,310.57,310.89,310.47,310.82,4401.0,310.57,310.89,310.47,310.82,4401.0
2023-05-01 13:10:00,310.88,311.53,310.78,311.32,19691.0,310.88,311.53,310.78,311.32,19691.0
2023-05-01 13:20:00,311.47,311.65,311.15,311.24,4952.0,311.47,311.65,311.15,311.24,4952.0
2023-05-01 13:30:00,311.25,311.63,311.25,311.47,7738.0,311.25,311.63,311.25,311.47,7738.0
2023-05-01 13:40:00,311.46,311.79,311.12,311.79,8798.0,311.46,311.79,311.12,311.79,8798.0
2023-05-01 13:50:00,311.8,312.23,311.55,312.13,18897.0,311.8,312.23,311.55,312.13,18897.0
2023-05-01 14:00:00,312.13,312.2,311.76,311.82,5286.0,312.13,312.2,311.76,311.82,5286.0
2023-05-01 14:10:00,311.78,311.86,311.08,311.57,9070.0,311.78,311.86,311.08,311.57,9070.0
2023-05-01 14:20:00,311.47,311.99,311.32,311.78,25401.0,311.47,311.99,311.32,311.78,25401.0
2023-05-01 14:30:00,311.75,311.78,311.15,311.53,15127.0,311.75,311.78,311.15,311.53,15127.0
2023-05-01 14:40:00,311.49,311.72,311.38,311.57,8993.0,311.49,311.72,311.38,311.57,8993.0
2023-05-01 14:50:00,311.58,311.86,311.54,311.86,10066.0,311.58,311.86,311.54,311.86,10066.0
2023-05-01 15:00:00,311.89,312.08,311.5,311.77,18159.0,311.89,312.08,311.5,311.77,18159.0
2023-05-01 15:10:00,311.79,311.95,311.64,311.64,9894.0,311.79,311.95,311.64,311.64,9894.0
2023-05-01 15:20:00,311.62,311.89,311.06,311.51,25741.0,311.62,311.89,311.06,311.51,25741.0
2023-05-01 15:30:00,311.6,311.79,311.39,311.56,22721.0,311.6,311.79,311.39,311.56,22721.0
2023-05-01 15:40:00,311.51,311.65,311.25,311.3,34412.0,311.51,311.65,311.25,311.3,34412.0
2023-05-01 15:50:00,311.34,311.95,311.07,311.18,134623.0,311.34,311.95,311.07,311.18,134623.0
2023-05-02 09:30:00,309.2,311.12,308.31,311.12,54228.0,309.2,311.12,308.31,311.12,54228.0
2023-05-02 09:40:00,311.24,311.89,310.56,311.48,14136.0,311.24,311.89,310.56,311.48,14136.0
2023-05-02 09:50:00,311.43,311.52,310.19,310.77,14359.0,311.43,311.52,310.19,310.77,14359.0
2023-05-02 10:00:00,310.52,310.71,309.55,309.69,8825.0,310.52,310.71,309.55,309.69,8825.0
2023-05-02 10:10:00,309.77,310.08,309.63,309.7,9291.0,309.77,310.08,309.63,309.7,9291.0
2023-05-02 10:20:00,309.66,309.66,308.65,308.65,18755.0,309.66,309.66,308.65,308.65,18755.0
2023-05-02 10:30:00,308.64,309.79,308.47,309.28,32532.0,308.64,309.79,308.47,309.28,32532.0
2023-05-02 10:40:00,309.4,309.4,307.99,308.56,10137.0,309.4,309.4,307.99,308.56,10137.0
2023-05-02 10:50:00,308.54,308.68,308.13,308.32,7066.0,308.54,308.68,308.13,308.32,7066.0
2023-05-02 11:00:00,308.32,308.62,308.2,308.37,20774.0,308.32,308.62,308.2,308.37,20774.0
2023-05-02 11:10:00,308.37,308.53,307.79,307.83,25750.0,308.37,308.53,307.79,307.83,25750.0
2023-05-02 11:20:00,307.57,307.7,306.46,306.88,15087.0,307.57,307.7,306.46,306.88,15087.0
2023-05-02 11:30:00,306.96,307.23,305.26,305.74,7602.0,306.96,307.23,305.26,305.74,7602.0
2023-05-02 11:40:00,305.63,306.99,305.61,306.57,12139.0,305.63,306.99,305.61,306.57,12139.0
2023-05-02 11:50:00,306.73,307.49,306.6,307.49,4458.0,306.73,307.49,306.6,307.49,4458.0
2023-05-02 12:00:00,307.51,307.58,307.14,307.57,4919.0,307.51,307.58,307.14,307.57,4919.0
2023-05-02 12:10:00,307.6,308.17,307.39,308.05,11574.0,307.6,308.17,307.39,308.05,11574.0
2023-05-02 12:20:00,307.99,308.21,307.88,308.05,7063.0,307.99,308.21,307.88,308.05,7063.0
2023-05-02 12:30:00,308.0,308.21,307.07,307.41,16180.0,308.0,308.21,307.07,307.41,16180.0
2023-05-02 12:40:00,307.51,308.03,307.51,307.95,4333.0,307.51,308.03,307.51,307.95,4333.0
2023-05-02 12:50:00,307.83,307.89,307.3,307.4,4710.0,307.83,307.89,307.3,307.4,4710.0
2023-05-02 13:00:00,307.39,307.39,306.55,307.0,5079.0,307.39,307.39,306.55,307.0,5079.0
2023-05-02 13:10:00,306.52,307.15,306.52,307.06,6549.0,306.52,307.15,306.52,307.06,6549.0
2023-05-02 13:20:00,306.96,307.14,306.88,307.14,3200.0,306.96,307.14,306.88,307.14,3200.0
2023-05-02 13:30:00,307.19,307.78,307.11,307.31,7871.0,307.19,307.78,307.11,307.31,7871.0
2023-05-02 13:40:00,307.1,307.98,307.1,307.98,6744.0,307.1,307.98,307.1,307.98,6744.0
2023-05-02 13:50:00,307.79,307.83,307.25,307.76,4133.0,307.79,307.83,307.25,307.76,4133.0
2023-05-02 14:00:00,307.78,308.05,307.67,308.0,7850.0,307.78,308.05,307.67,308.0,7850.0
2023-05-02 14:10:00,308.08,308.33,307.95,308.14,7673.0,308.08,308.33,307.95,308.14,7673.0
2023-05-02 14:20:00,308.33,308.33,308.14,308.22,5006.0,308.33,308.33,308.14,308.22,5006.0
2023-05-02 14:30:00,308.22,308.25,307.92,308.12,7863.0,308.22,308.25,307.92,308.12,7863.0
2023-05-02 14:40:00,308.12,308.37,307.68,308.18,8560.0,308.12,308.37,307.68,308.18,8560.0
2023-05-02 14:50:00,308.44,309.39,308.4,309.39,8305.0,308.44,309.39,308.4,309.39,8305.0
2023-05-02 15:00:00,309.32,309.35,308.68,308.72,3204.0,309.32,309.35,308.68,308.72,3204.0
2023-05-02 15:10:00,308.83,308.87,308.44,308.79,9153.0,308.83,308.87,308.44,308.79,9153.0
2023-05-02 15:20:00,308.81,309.34,308.81,309.3,15634.0,308.81,309.34,308.81,309.3,15634.0
2023-05-02 15:30:00,309.15,309.18,308.87,309.11,11968.0,309.15,309.18,308.87,309.11,11968.0
2023-05-02 15:40:00,309.13,309.37,308.93,309.37,23382.0,309.13,309.37,308.93,309.37,23382.0
2023-05-02 15:50:00,309.38,310.28,309.2,309.31,63827.0,309.38,310.28,309.2,309.31,63827.0
2023-05-03 09:30:00,315.0,316.69,309.55,311.28,176089.0,315.0,316.69,309.55,311.28,176089.0
2023-05-03 09:40:00,311.33,312.41,311.01,311.98,48603.0,311.33,312.41,311.01,311.98,48603.0
2023-05-03 09:50:00,312.22,316.37,312.09,315.75,58270.0,312.22,316.37,312.09,315.75,58270.0
2023-05-03 10:00:00,316.09,316.09,313.77,314.61,34588.0,316.09,316.09,313.77,314.61,34588.0
2023-05-03 10:10:00,314.71,315.4,313.81,315.07,43202.0,314.71,315.4,313.81,315.07,43202.0
2023-05-03 10:20:00,315.38,315.85,315.04,315.27,24307.0,315.38,315.85,315.04,315.27,24307.0
2023-05-03 10:30:00,315.27,316.08,314.79,314.89,60321.0,315.27,316.08,314.79,314.89,60321.0
2023-05-03 10:40:00,314.92,315.42,314.21,314.62,33119.0,314.92,315.42,314.21,314.62,33119.0
2023-05-03 10:50:00,314.77,315.0,313.77,314.08,64791.0,314.77,315.0,313.77,314.08,64791.0
2023-05-03 11:00:00,314.08,314.08,313.03,313.33,37466.0,314.08,314.08,313.03,313.33,37466.0
2023-05-03 11:10:00,313.33,313.79,312.59,313.1,23394.0,313.33,313.79,312.59,313.1,23394.0
2023-05-03 11:20:00,313.2,313.48,312.0,312.17,20427.0,313.2,313.48,312.0,312.17,20427.0
2023-05-03 11:30:00,312.14,312.45,311.14,311.19,24599.0,312.14,312.45,311.14,311.19,24599.0
2023-05-03 11:40:00,311.14,311.64,311.05,311.38,49765.0,311.14,311.64,311.05,311.38,49765.0
2023-05-03 11:50:00,311.38,311.57,311.01,311.46,10551.0,311.38,311.57,311.01,311.46,10551.0
2023-05-03 12:00:00,311.57,312.61,311.56,312.19,15525.0,311.57,312.61,311.56,312.19,15525.0
2023-05-03 12:10:00,312.12,312.71,311.99,312.37,23950.0,312.12,312.71,311.99,312.37,23950.0
2023-05-03 12:20:00,312.48,313.39,312.4,313.35,20519.0,312.48,313.39,312.4,313.35,20519.0
2023-05-03 12:30:00,313.35,313.51,312.63,312.8,13194.0,313.35,313.51,312.63,312.8,13194.0
2023-05-03 12:40:00,312.64,312.84,312.06,312.22,18303.0,312.64,312.84,312.06,312.22,18303.0
2023-05-03 12:50:00,312.22,312.82,312.22,312.29,18865.0,312.22,312.82,312.22,312.29,18865.0
2023-05-03 13:00:00,312.31,312.81,312.23,312.4,11248.0,312.31,312.81,312.23,312.4,11248.0
2023-05-03 13:10:00,312.21,312.77,312.13,312.17,11637.0,312.21,312.77,312.13,312.17,11637.0
2023-05-03 13:20:00,312.14,312.55,312.09,312.36,9264.0,312.14,312.55,312.09,312.36,9264.0
2023-05-03 13:30:00,312.44,312.76,311.88,311.9,32572.0,312.44,312.76,311.88,311.9,32572.0
2023-05-03 13:40:00,312.0,312.01,311.05,311.48,28411.0,312.0,312.01,311.05,311.48,28411.0
2023-05-03 13:50:00,311.53,312.74,311.47,312.73,15090.0,311.53,312.74,311.47,312.73,15090.0
2023-05-03 14:00:00,312.43,313.29,311.92,312.52,25507.0,312.43,313.29,311.92,312.52,25507.0
2023-05-03 14:10:00,312.52,313.43,312.25,313.39,52500.0,312.52,313.43,312.25,313.39,52500.0
2023-05-03 14:20:00,313.5,313.5,311.5,311.5,11841.0,313.5,313.5,311.5,311.5,11841.0
2023-05-03 14:30:00,311.48,312.0,310.61,311.68,17359.0,311.48,312.0,310.61,311.68,17359.0
2023-05-03 14:40:00,311.61,312.31,310.73,311.3,16500.0,311.61,312.31,310.73,311.3,16500.0
2023-05-03 14:50:00,311.3,311.88,310.44,311.69,22645.0,311.3,311.88,310.44,311.69,22645.0
2023-05-03 15:00:00,311.7,312.43,311.24,311.74,31144.0,311.7,312.43,311.24,311.74,31144.0
2023-05-03 15:10:00,311.5,312.2,311.0,311.91,14967.0,311.5,312.2,311.0,311.91,14967.0
2023-05-03 15:20:00,311.76,312.26,311.34,311.34,24281.0,311.76,312.26,311.34,311.34,24281.0
2023-05-03 15:30:00,311.31,311.62,311.0,311.28,32140.0,311.31,311.62,311.0,311.28,32140.0
2023-05-03 15:40:00,311.28,312.07,311.17,312.06,52610.0,311.28,312.07,311.17,312.06,52610.0
2023-05-03 15:50:00,312.06,312.71,310.83,311.05,145960.0,312.06,312.71,310.83,311.05,145960.0
2023-05-04 09:30:00,310.87,312.32,310.4,311.71,25884.0,310.87,312.32,310.4,311.71,25884.0
2023-05-04 09:40:00,311.78,312.5,311.13,311.32,32783.0,311.78,312.5,311.13,311.32,32783.0
2023-05-04 09:50:00,311.24,311.71,310.82,310.82,16589.0,311.24,311.71,310.82,310.82,16589.0
2023-05-04 10:00:00,310.78,310.93,309.58,309.75,37062.0,310.78,310.93,309.58,309.75,37062.0
2023-05-04 10:10:00,309.61,311.92,309.6,311.91,21207.0,309.61,311.92,309.6,311.91,21207.0
2023-05-04 10:20:00,311.61,312.99,311.27,312.26,20856.0,311.61,312.99,311.27,312.26,20856.0
2023-05-04 10:30:00,312.05,312.25,311.22,311.42,10598.0,312.05,312.25,311.22,311.42,10598.0
2023-05-04 10:40:00,311.42,311.42,310.5,310.96,17635.0,311.42,311.42,310.5,310.96,17635.0
2023-05-04 10:50:00,311.08,311.08,310.06,310.13,6984.0,311.08,311.08,310.06,310.13,6984.0
2023-05-04 11:00:00,310.16,311.25,310.01,311.25,9837.0,310.16,311.25,310.01,311.25,9837.0
2023-05-04 11:10:00,311.16,311.16,310.02,310.02,3622.0,311.16,311.16,310.02,310.02,3622.0
2023-05-04 11:20:00,310.02,310.89,309.96,310.69,10112.0,310.02,310.89,309.96,310.69,10112.0
2023-05-04 11:30:00,310.73,311.93,310.72,311.7,12387.0,310.73,311.93,310.72,311.7,12387.0
2023-05-04 11:40:00,311.7,311.7,310.44,310.68,3019.0,311.7,311.7,310.44,310.68,3019.0
2023-05-04 11:50:00,310.68,310.71,310.2,310.21,9010.0,310.68,310.71,310.2,310.21,9010.0
2023-05-04 12:00:00,310.24,310.37,309.86,310.25,7397.0,310.24,310.37,309.86,310.25,7397.0
2023-05-04 12:10:00,310.24,310.76,310.18,310.72,7194.0,310.24,310.76,310.18,310.72,7194.0
2023-05-04 12:20:00,310.71,310.91,310.53,310.7,9832.0,310.71,310.91,310.53,310.7,9832.0
2023-05-04 12:30:00,310.67,310.67,310.06,310.06,6605.0,310.67,310.67,310.06,310.06,6605.0
2023-05-04 12:40:00,309.93,309.99,309.68,309.94,5360.0,309.93,309.99,309.68,309.94,5360.0
2023-05-04 12:50:00,309.94,310.71,309.84,310.71,8224.0,309.94,310.71,309.84,310.71,8224.0
2023-05-04 13:00:00,310.84,311.64,310.71,311.64,11807.0,310.84,311.64,310.71,311.64,11807.0
2023-05-04 13:10:00,311.82,312.36,311.58,312.36,8788.0,311.82,312.36,311.58,312.36,8788.0
2023-05-04 13:20:00,312.34,312.97,312.29,312.66,9626.0,312.34,312.97,312.29,312.66,9626.0
2023-05-04 13:30:00,312.66,313.47,312.61,313.47,9997.0,312.66,313.47,312.61,313.47,9997.0
2023-05-04 13:40:00,313.34,313.42,312.67,312.75,15504.0,313.34,313.42,312.67,312.75,15504.0
2023-05-04 13:50:00,312.67,312.8,312.26,312.55,4900.0,312.67,312.8,312.26,312.55,4900.0
2023-05-04 14:00:00,312.61,312.88,312.43,312.73,9734.0,312.61,312.88,312.43,312.73,9734.0
2023-05-04 14:10:00,312.84,312.88,312.55,312.74,7843.0,312.84,312.88,312.55,312.74,7843.0
2023-05-04 14:20:00,312.8,312.9,312.43,312.83,11337.0,312.8,312.9,312.43,312.83,11337.0
2023-05-04 14:30:00,312.69,313.02,312.46,312.49,12155.0,312.69,313.02,312.46,312.49,12155.0
2023-05-04 14:40:00,312.66,312.68,312.0,312.05,7768.0,312.66,312.68,312.0,312.05,7768.0
2023-05-04 14:50:00,312.05,312.53,312.05,312.5,9307.0,312.05,312.53,312.05,312.5,9307.0
2023-05-04 15:00:00,312.44,312.88,312.28,312.62,13909.0,312.44,312.88,312.28,312.62,13909.0
2023-05-04 15:10:00,312.5,312.5,312.07,312.15,10902.0,312.5,312.5,312.07,312.15,10902.0
2023-05-04 15:20:00,312.13,313.37,312.12,313.37,18261.0,312.13,313.37,312.12,313.37,18261.0
2023-05-04 15:30:00,313.49,314.37,313.45,314.06,21673.0,313.49,314.37,313.45,314.06,21673.0
2023-05-04 15:40:00,314.03,314.33,313.56,314.1,24771.0,314.03,314.33,313.56,314.1,24771.0
2023-05-04 15:50:00,314.08,314.27,313.45,313.64,94226.0,314.08,314.27,313.45,313.64,94226.0
2023-05-05 09:30:00,314.09,314.09,311.04,311.93,18201.0,314.09,314.09,311.04,311.93,18201.0
2023-05-05 09:40:00,312.35,312.6,310.75,310.95,26601.0,312.35,312.6,310.75,310.95,26601.0
2023-05-05 09:50:00,311.4,311.49,310.66,311.49,15878.0,311.4,311.49,310.66,311.49,15878.0
2023-05-05 10:00:00,311.28,312.31,311.27,312.16,14309.0,311.28,312.31,311.27,312.16,14309.0
2023-05-05 10:10:00,312.22,312.83,312.16,312.39,9807.0,312.22,312.83,312.16,312.39,9807.0
2023-05-05 10:20:00,312.57,312.92,312.26,312.26,31066.0,312.57,312.92,312.26,312.26,31066.0
2023-05-05 10:30:00,312.26,313.0,312.26,312.79,8382.0,312.26,313.0,312.26,312.79,8382.0
2023-05-05 10:40:00,312.81,313.5,312.64,313.5,14256.0,312.81,313.5,312.64,313.5,14256.0
2023-05-05 10:50:00,313.5,313.81,313.37,313.77,27739.0,313.5,313.81,313.37,313.77,27739.0
2023-05-05 11:00:00,313.84,314.23,313.74,313.79,5150.0,313.84,314.23,313.74,313.79,5150.0
2023-05-05 11:10:00,313.64,314.35,313.61,314.27,7643.0,313.64,314.35,313.61,314.27,7643.0
2023-05-05 11:20:00,314.45,314.49,313.76,314.19,11888.0,314.45,314.49,313.76,314.19,11888.0
2023-05-05 11:30:00,314.19,314.19,313.86,314.07,15704.0,314.19,314.19,313.86,314.07,15704.0
2023-05-05 11:40:00,314.09,314.61,313.95,314.61,8813.0,314.09,314.61,313.95,314.61,8813.0
2023-05-05 11:50:00,314.58,314.63,314.28,314.59,3640.0,314.58,314.63,314.28,314.59,3640.0
2023-05-05 12:00:00,314.59,315.12,314.45,315.07,14811.0,314.59,315.12,314.45,315.07,14811.0
2023-05-05 12:10:00,314.99,315.04,314.76,314.96,6383.0,314.99,315.04,314.76,314.96,6383.0
2023-05-05 12:20:00,314.96,315.42,314.81,315.13,9966.0,314.96,315.42,314.81,315.13,9966.0
2023-05-05 12:30:00,315.18,315.6,315.18,315.54,7607.0,315.18,315.6,315.18,315.54,7607.0
2023-05-05 12:40:00,315.57,316.24,315.56,316.05,23307.0,315.57,316.24,315.56,316.05,23307.0
2023-05-05 12:50:00,316.14,316.45,316.09,316.37,5779.0,316.14,316.45,316.09,316.37,5779.0
2023-05-05 13:00:00,316.37,316.44,316.18,316.25,20872.0,316.37,316.44,316.18,316.25,20872.0
2023-05-05 13:10:00,316.18,316.27,315.28,315.57,22975.0,316.18,316.27,315.28,315.57,22975.0
2023-05-05 13:20:00,315.56,316.18,315.56,316.04,10536.0,315.56,316.18,315.56,316.04,10536.0
2023-05-05 13:30:00,316.04,316.36,315.98,315.98,4993.0,316.04,316.36,315.98,315.98,4993.0
2023-05-05 13:40:00,316.06,316.33,316.03,316.15,3473.0,316.06,316.33,316.03,316.15,3473.0
2023-05-05 13:50:00,316.18,316.22,315.99,316.11,8185.0,316.18,316.22,315.99,316.11,8185.0
2023-05-05 14:00:00,316.17,316.39,316.12,316.35,7580.0,316.17,316.39,316.12,316.35,7580.0
2023-05-05 14:10:00,316.2,317.11,316.09,317.11,26401.0,316.2,317.11,316.09,317.11,26401.0
2023-05-05 14:20:00,317.11,317.8,316.9,317.67,44884.0,317.11,317.8,316.9,317.67,44884.0
2023-05-05 14:30:00,317.7,318.41,317.25,318.04,57075.0,317.7,318.41,317.25,318.04,57075.0
2023-05-05 14:40:00,318.13,318.28,317.69,317.97,25698.0,318.13,318.28,317.69,317.97,25698.0
2023-05-05 14:50:00,318.04,318.72,318.04,318.54,31379.0,318.04,318.72,318.04,318.54,31379.0
2023-05-05 15:00:00,318.56,319.74,318.52,319.67,19102.0,318.56,319.74,318.52,319.67,19102.0
2023-05-05 15:10:00,319.54,319.71,319.05,319.18,20811.0,319.54,319.71,319.05,319.18,20811.0
2023-05-05 15:20:00,319.18,319.29,318.43,318.43,43842.0,319.18,319.29,318.43,318.43,43842.0
2023-05-05 15:30:00,318.49,318.87,317.97,318.05,19599.0,318.49,318.87,317.97,318.05,19599.0
2023-05-05 15:40:00,318.07,318.53,318.06,318.4,36631.0,318.07,318.53,318.06,318.4,36631.0
2023-05-05 15:50:00,318.26,318.42,317.09,318.13,104753.0,318.26,318.42,317.09,318.13,104753.0
2023-05-08 09:30:00,318.05,318.05,313.23,313.53,90362.0,318.05,318.05,313.23,313.53,90362.0
2023-05-08 09:40:00,313.07,313.42,312.75,313.29,11391.0,313.07,313.42,312.75,313.29,11391.0
2023-05-08 09:50:00,313.34,314.26,312.94,313.21,7968.0,313.34,314.26,312.94,313.21,7968.0
2023-05-08 10:00:00,313.3,313.47,312.5,312.5,26023.0,313.3,313.47,312.5,312.5,26023.0
2023-05-08 10:10:00,312.47,312.5,311.96,312.03,9207.0,312.47,312.5,311.96,312.03,9207.0
2023-05-08 10:20:00,312.07,313.01,311.97,312.82,29747.0,312.07,313.01,311.97,312.82,29747.0
2023-05-08 10:30:00,312.92,314.26,312.92,314.26,20373.0,312.92,314.26,312.92,314.26,20373.0
2023-05-08 10:40:00,314.37,314.51,313.92,314.04,13062.0,314.37,314.51,313.92,314.04,13062.0
2023-05-08 10:50:00,314.15,314.15,313.1,313.27,8745.0,314.15,314.15,313.1,313.27,8745.0
2023-05-08 11:00:00,313.33,313.94,313.01,313.8,11189.0,313.33,313.94,313.01,313.8,11189.0
2023-05-08 11:10:00,313.93,314.01,312.75,313.06,26147.0,313.93,314.01,312.75,313.06,26147.0
2023-05-08 11:20:00,313.14,313.48,311.14,311.82,23743.0,313.14,313.48,311.14,311.82,23743.0
2023-05-08 11:30:00,311.82,312.55,311.67,311.86,5854.0,311.82,312.55,311.67,311.86,5854.0
2023-05-08 11:40:00,311.68,311.68,310.0,311.3,31067.0,311.68,311.68,310.0,311.3,31067.0
2023-05-08 11:50:00,311.42,311.64,311.09,311.63,8678.0,311.42,311.64,311.09,311.63,8678.0
2023-05-08 12:00:00,311.7,312.35,311.7,312.17,3609.0,311.7,312.35,311.7,312.17,3609.0
2023-05-08 12:10:00,312.06,312.06,311.59,311.8,2222.0,312.06,312.06,311.59,311.8,2222.0
2023-05-08 12:20:00,311.75,312.24,311.67,312.24,8527.0,311.75,312.24,311.67,312.24,8527.0
2023-05-08 12:30:00,312.27,312.35,311.92,312.07,2710.0,312.27,312.35,311.92,312.07,2710.0
2023-05-08 12:40:00,311.98,311.98,311.64,311.64,2247.0,311.98,311.98,311.64,311.64,2247.0
2023-05-08 12:50:00,311.73,312.06,311.59,311.74,3337.0,311.73,312.06,311.59,311.74,3337.0
2023-05-08 13:00:00,311.89,313.0,311.89,312.94,16184.0,311.89,313.0,311.89,312.94,16184.0
2023-05-08 13:10:00,312.94,313.59,312.93,313.26,2249.0,312.94,313.59,312.93,313.26,2249.0
2023-05-08 13:20:00,313.16,313.17,312.58,312.68,2300.0,313.16,313.17,312.58,312.68,2300.0
2023-05-08 13:30:00,312.68,312.76,312.32,312.36,6130.0,312.68,312.76,312.32,312.36,6130.0
2023-05-08 13:40:00,312.45,312.56,312.21,312.41,3539.0,312.45,312.56,312.21,312.41,3539.0
2023-05-08 13:50:00,312.47,312.66,312.21,312.41,11876.0,312.47,312.66,312.21,312.41,11876.0
2023-05-08 14:00:00,312.52,312.78,312.29,312.48,6181.0,312.52,312.78,312.29,312.48,6181.0
2023-05-08 14:10:00,312.45,313.24,312.45,313.24,3100.0,312.45,313.24,312.45,313.24,3100.0
2023-05-08 14:20:00,313.26,313.65,313.26,313.5,4876.0,313.26,313.65,313.26,313.5,4876.0
2023-05-08 14:30:00,313.63,313.68,313.18,313.29,2951.0,313.63,313.68,313.18,313.29,2951.0
2023-05-08 14:40:00,313.25,313.5,313.25,313.5,4455.0,313.25,313.5,313.25,313.5,4455.0
2023-05-08 14:50:00,313.47,313.61,313.39,313.52,4000.0,313.47,313.61,313.39,313.52,4000.0
2023-05-08 15:00:00,313.61,313.61,313.0,313.0,4206.0,313.61,313.61,313.0,313.0,4206.0
2023-05-08 15:10:00,313.05,313.22,312.68,313.22,10438.0,313.05,313.22,312.68,313.22,10438.0
2023-05-08 15:20:00,313.12,313.26,312.85,313.25,6071.0,313.12,313.26,312.85,313.25,6071.0
2023-05-08 15:30:00,313.2,313.96,313.2,313.95,7879.0,313.2,313.96,313.2,313.95,7879.0
2023-05-08 15:40:00,314.02,314.68,313.88,314.38,21120.0,314.02,314.68,313.88,314.38,21120.0
2023-05-08 15:50:00,314.4,314.89,314.2,314.41,53527.0,314.4,314.89,314.2,314.41,53527.0
2023-05-09 09:30:00,311.87,312.19,311.09,311.56,14330.0,311.87,312.19,311.09,311.56,14330.0
2023-05-09 09:40:00,311.56,313.31,311.37,313.07,4370.0,311.56,313.31,311.37,313.07,4370.0
2023-05-09 09:50:00,313.71,315.18,313.71,314.78,5325.0,313.71,315.18,313.71,314.78,5325.0
2023-05-09 10:00:00,314.88,314.92,313.33,313.33,4578.0,314.88,314.92,313.33,313.33,4578.0
2023-05-09 10:10:00,313.41,313.77,312.93,313.77,18846.0,313.41,313.77,312.93,313.77,18846.0
2023-05-09 10:20:00,313.69,314.11,313.57,314.09,5793.0,313.69,314.11,313.57,314.09,5793.0
2023-05-09 10:30:00,314.1,314.11,313.28,313.73,2732.0,314.1,314.11,313.28,313.73,2732.0
2023-05-09 10:40:00,313.75,314.01,313.74,313.77,15634.0,313.75,314.01,313.74,313.77,15634.0
2023-05-09 10:50:00,313.69,314.58,313.69,314.16,3513.0,313.69,314.58,313.69,314.16,3513.0
2023-05-09 11:00:00,314.38,314.53,314.01,314.01,3122.0,314.38,314.53,314.01,314.01,3122.0
2023-05-09 11:10:00,313.97,314.06,313.62,313.94,4069.0,313.97,314.06,313.62,313.94,4069.0
2023-05-09 11:20:00,313.87,314.08,313.6,313.61,8337.0,313.87,314.08,313.6,313.61,8337.0
2023-05-09 11:30:00,313.69,313.85,312.78,312.78,7656.0,313.69,313.85,312.78,312.78,7656.0
2023-05-09 11:40:00,312.77,313.0,312.51,312.62,4145.0,312.77,313.0,312.51,312.62,4145.0
2023-05-09 11:50:00,312.63,313.76,312.63,313.63,19430.0,312.63,313.76,312.63,313.63,19430.0
2023-05-09 12:00:00,313.6,313.88,313.58,313.88,4110.0,313.6,313.88,313.58,313.88,4110.0
2023-05-09 12:10:00,313.67,314.38,313.37,314.28,12772.0,313.67,314.38,313.37,314.28,12772.0
2023-05-09 12:20:00,314.22,314.61,314.22,314.29,3276.0,314.22,314.61,314.22,314.29,3276.0
2023-05-09 12:30:00,314.36,314.46,314.25,314.32,2966.0,314.36,314.46,314.25,314.32,2966.0
2023-05-09 12:40:00,314.23,314.34,313.99,314.16,3498.0,314.23,314.34,313.99,314.16,3498.0
2023-05-09 12:50:00,314.03,314.24,313.77,314.2,2047.0,314.03,314.24,313.77,314.2,2047.0
2023-05-09 13:00:00,314.27,314.32,314.02,314.04,4350.0,314.27,314.32,314.02,314.04,4350.0
2023-05-09 13:10:00,314.16,314.34,314.16,314.17,2523.0,314.16,314.34,314.16,314.17,2523.0
2023-05-09 13:20:00,314.26,314.4,314.18,314.39,3272.0,314.26,314.4,314.18,314.39,3272.0
2023-05-09 13:30:00,314.49,314.64,314.46,314.46,2504.0,314.49,314.64,314.46,314.46,2504.0
2023-05-09 13:40:00,314.46,314.71,314.42,314.69,4075.0,314.46,314.71,314.42,314.69,4075.0
2023-05-09 13:50:00,314.65,314.7,314.45,314.7,3627.0,314.65,314.7,314.45,314.7,3627.0
2023-05-09 14:00:00,314.75,314.86,314.68,314.85,4001.0,314.75,314.86,314.68,314.85,4001.0
2023-05-09 14:10:00,314.93,315.32,314.6,315.14,4947.0,314.93,315.32,314.6,315.14,4947.0
2023-05-09 14:20:00,315.31,315.31,314.94,315.03,2700.0,315.31,315.31,314.94,315.03,2700.0
2023-05-09 14:30:00,315.03,315.42,315.0,315.23,6486.0,315.03,315.42,315.0,315.23,6486.0
2023-05-09 14:40:00,315.22,315.22,314.82,315.03,2326.0,315.22,315.22,314.82,315.03,2326.0
2023-05-09 14:50:00,315.04,315.16,314.76,314.98,5020.0,315.04,315.16,314.76,314.98,5020.0
2023-05-09 15:00:00,314.85,315.56,314.78,315.56,6159.0,314.85,315.56,314.78,315.56,6159.0
2023-05-09 15:10:00,315.53,315.69,315.19,315.32,5889.0,315.53,315.69,315.19,315.32,5889.0
2023-05-09 15:20:00,315.27,315.34,314.94,315.28,4857.0,315.27,315.34,314.94,315.28,4857.0
2023-05-09 15:30:00,315.24,315.5,314.94,314.94,7374.0,315.24,315.5,314.94,314.94,7374.0
2023-05-09 15:40:00,314.94,315.1,314.3,314.35,13356.0,314.94,315.1,314.3,314.35,13356.0
2023-05-09 15:50:00,314.33,314.47,313.9,314.03,44237.0,314.33,314.47,313.9,314.03,44237.0
2023-05-10 09:30:00,315.19,315.78,314.36,314.93,9178.0,315.19,315.78,314.36,314.93,9178.0
2023-05-10 09:40:00,313.9,314.26,311.79,311.79,7954.0,313.9,314.26,311.79,311.79,7954.0
2023-05-10 09:50:00,311.82,313.36,311.82,313.1,5381.0,311.82,313.36,311.82,313.1,5381.0
2023-05-10 10:00:00,313.13,313.55,312.72,312.92,5722.0,313.13,313.55,312.72,312.92,5722.0
2023-05-10 10:10:00,312.86,313.74,312.65,312.8,6400.0,312.86,313.74,312.65,312.8,6400.0
2023-05-10 10:20:00,312.67,312.88,312.38,312.71,6470.0,312.67,312.88,312.38,312.71,6470.0
2023-05-10 10:30:00,312.71,312.95,311.98,312.33,18021.0,312.71,312.95,311.98,312.33,18021.0
2023-05-10 10:40:00,312.14,312.14,311.16,311.16,18005.0,312.14,312.14,311.16,311.16,18005.0
2023-05-10 10:50:00,311.28,311.6,310.83,311.23,10041.0,311.28,311.6,310.83,311.23,10041.0
2023-05-10 11:00:00,311.26,311.5,310.74,310.74,8151.0,311.26,311.5,310.74,310.74,8151.0
2023-05-10 11:10:00,310.71,311.15,310.71,311.01,6342.0,310.71,311.15,310.71,311.01,6342.0
2023-05-10 11:20:00,311.08,311.22,310.72,310.87,10538.0,311.08,311.22,310.72,310.87,10538.0
2023-05-10 11:30:00,310.84,311.45,310.84,311.15,6281.0,310.84,311.45,310.84,311.15,6281.0
2023-05-10 11:40:00,311.06,311.2,310.87,311.08,4852.0,311.06,311.2,310.87,311.08,4852.0
2023-05-10 11:50:00,311.2,311.66,311.15,311.25,11099.0,311.2,311.66,311.15,311.25,11099.0
2023-05-10 12:00:00,311.14,311.38,311.01,311.19,4169.0,311.14,311.38,311.01,311.19,4169.0
2023-05-10 12:10:00,311.1,312.16,311.03,312.16,3684.0,311.1,312.16,311.03,312.16,3684.0
2023-05-10 12:20:00,312.18,312.62,312.18,312.62,1200.0,312.18,312.62,312.18,312.62,1200.0
2023-05-10 12:30:00,312.62,312.62,312.34,312.41,5485.0,312.62,312.62,312.34,312.41,5485.0
2023-05-10 12:40:00,312.49,312.66,312.39,312.5,2914.0,312.49,312.66,312.39,312.5,2914.0
2023-05-10 12:50:00,312.36,312.36,311.53,311.76,6254.0,312.36,312.36,311.53,311.76,6254.0
2023-05-10 13:00:00,311.69,312.11,311.43,311.93,13412.0,311.69,312.11,311.43,311.93,13412.0
2023-05-10 13:10:00,311.83,312.52,311.81,312.34,8162.0,311.83,312.52,311.81,312.34,8162.0
2023-05-10 13:20:00,312.22,312.51,311.82,311.93,5332.0,312.22,312.51,311.82,311.93,5332.0
2023-05-10 13:30:00,311.98,312.13,311.9,311.91,2598.0,311.98,312.13,311.9,311.91,2598.0
2023-05-10 13:40:00,311.88,312.46,311.88,312.4,6525.0,311.88,312.46,311.88,312.4,6525.0
2023-05-10 13:50:00,312.49,312.69,312.31,312.69,3981.0,312.49,312.69,312.31,312.69,3981.0
2023-05-10 14:00:00,312.8,313.0,312.67,312.74,5736.0,312.8,313.0,312.67,312.74,5736.0
2023-05-10 14:10:00,312.69,312.7,312.0,312.32,4477.0,312.69,312.7,312.0,312.32,4477.0
2023-05-10 14:20:00,312.19,312.33,312.08,312.33,3150.0,312.19,312.33,312.08,312.33,3150.0
2023-05-10 14:30:00,312.28,312.7,312.28,312.53,3075.0,312.28,312.7,312.28,312.53,3075.0
2023-05-10 14:40:00,312.59,313.16,312.45,313.05,5215.0,312.59,313.16,312.45,313.05,5215.0
2023-05-10 14:50:00,313.04,313.18,312.86,313.15,6463.0,313.04,313.18,312.86,313.15,6463.0
2023-05-10 15:00:00,313.17,313.63,313.1,313.61,3443.0,313.17,313.63,313.1,313.61,3443.0
2023-05-10 15:10:00,313.62,313.8,313.4,313.59,9250.0,313.62,313.8,313.4,313.59,9250.0
2023-05-10 15:20:00,313.67,314.22,313.67,314.05,6408.0,313.67,314.22,313.67,314.05,6408.0
2023-05-10 15:30:00,313.89,314.05,313.83,313.92,6488.0,313.89,314.05,313.83,313.92,6488.0
2023-05-10 15:40:00,314.0,314.12,313.65,313.79,10132.0,314.0,314.12,313.65,313.79,10132.0
2023-05-10 15:50:00,313.53,313.64,313.0,313.43,29083.0,313.53,313.64,313.0,313.43,29083.0
2023-05-11 09:30:00,313.5,313.59,312.39,312.9,8130.0,313.5,313.59,312.39,312.9,8130.0
2023-05-11 09:40:00,312.4,312.7,312.0,312.45,10425.0,312.4,312.7,312.0,312.45,10425.0
2023-05-11 09:50:00,312.44,313.02,312.24,312.6,6983.0,312.44,313.02,312.24,312.6,6983.0
2023-05-11 10:00:00,312.45,312.67,311.1,311.15,13375.0,312.45,312.67,311.1,311.15,13375.0
2023-05-11 10:10:00,311.07,311.94,310.74,311.94,10385.0,311.07,311.94,310.74,311.94,10385.0
2023-05-11 10:20:00,311.94,312.12,311.25,311.27,16968.0,311.94,312.12,311.25,311.27,16968.0
2023-05-11 10:30:00,311.59,311.59,311.08,311.27,2627.0,311.59,311.59,311.08,311.27,2627.0
2023-05-11 10:40:00,311.1,311.1,310.47,310.81,7553.0,311.1,311.1,310.47,310.81,7553.0
2023-05-11 10:50:00,310.66,310.76,310.4,310.65,5065.0,310.66,310.76,310.4,310.65,5065.0
2023-05-11 11:00:00,310.78,311.15,310.51,310.51,5614.0,310.78,311.15,310.51,310.51,5614.0
2023-05-11 11:10:00,310.42,310.46,310.03,310.03,3577.0,310.42,310.46,310.03,310.03,3577.0
2023-05-11 11:20:00,310.15,310.31,309.71,310.23,6919.0,310.15,310.31,309.71,310.23,6919.0
2023-05-11 11:30:00,310.37,310.93,310.17,310.17,3582.0,310.37,310.93,310.17,310.17,3582.0
2023-05-11 11:40:00,310.34,311.02,310.34,310.73,3550.0,310.34,311.02,310.34,310.73,3550.0
2023-05-11 11:50:00,310.67,310.96,310.59,310.66,2817.0,310.67,310.96,310.59,310.66,2817.0
2023-05-11 12:00:00,310.71,310.85,310.61,310.84,3637.0,310.71,310.85,310.61,310.84,3637.0
2023-05-11 12:10:00,310.58,311.05,310.24,310.7,11896.0,310.58,311.05,310.24,310.7,11896.0
2023-05-11 12:20:00,310.7,311.87,310.7,311.87,11187.0,310.7,311.87,310.7,311.87,11187.0
2023-05-11 12:30:00,311.88,312.46,311.78,312.13,1799.0,311.88,312.46,311.78,312.13,1799.0
2023-05-11 12:40:00,312.02,312.37,312.01,312.31,5078.0,312.02,312.37,312.01,312.31,5078.0
2023-05-11 12:50:00,312.11,312.66,312.1,312.16,38302.0,312.11,312.66,312.1,312.16,38302.0
2023-05-11 13:00:00,312.06,312.11,311.74,311.97,26071.0,312.06,312.11,311.74,311.97,26071.0
2023-05-11 13:10:00,311.88,312.07,311.81,311.81,2001.0,311.88,312.07,311.81,311.81,2001.0
2023-05-11 13:20:00,311.82,312.09,311.78,312.09,7373.0,311.82,312.09,311.78,312.09,7373.0
2023-05-11 13:30:00,312.0,312.15,311.95,312.11,4795.0,312.0,312.15,311.95,312.11,4795.0
2023-05-11 13:40:00,312.06,312.06,310.81,310.81,20401.0,312.06,312.06,310.81,310.81,20401.0
2023-05-11 13:50:00,310.78,310.92,310.45,310.71,10434.0,310.78,310.92,310.45,310.71,10434.0
2023-05-11 14:00:00,310.78,310.8,310.01,310.13,5198.0,310.78,310.8,310.01,310.13,5198.0
2023-05-11 14:10:00,310.09,310.13,309.83,309.96,3211.0,310.09,310.13,309.83,309.96,3211.0
2023-05-11 14:20:00,309.88,310.21,309.81,309.98,6779.0,309.88,310.21,309.81,309.98,6779.0
2023-05-11 14:30:00,309.95,310.06,309.64,309.91,10848.0,309.95,310.06,309.64,309.91,10848.0
2023-05-11 14:40:00,309.97,310.02,309.38,309.45,8097.0,309.97,310.02,309.38,309.45,8097.0
2023-05-11 14:50:00,309.4,309.63,309.26,309.36,5303.0,309.4,309.63,309.26,309.36,5303.0
2023-05-11 15:00:00,309.41,309.66,309.31,309.61,9019.0,309.41,309.66,309.31,309.61,9019.0
2023-05-11 15:10:00,309.53,309.53,308.75,308.78,6567.0,309.53,309.53,308.75,308.78,6567.0
2023-05-11 15:20:00,308.71,310.16,308.64,309.99,8187.0,308.71,310.16,308.64,309.99,8187.0
2023-05-11 15:30:00,309.99,310.19,309.67,310.06,11301.0,309.99,310.19,309.67,310.06,11301.0
2023-05-11 15:40:00,309.99,310.96,309.88,310.51,22732.0,309.99,310.96,309.88,310.51,22732.0
2023-05-11 15:50:00,310.49,310.74,310.16,310.54,30833.0,310.49,310.74,310.16,310.54,30833.0
2023-05-12 09:30:00,311.04,311.04,309.36,310.25,12302.0,311.04,311.04,309.36,310.25,12302.0
2023-05-12 09:40:00,310.36,311.33,310.36,311.05,6799.0,310.36,311.33,310.36,311.05,6799.0
2023-05-12 09:50:00,311.17,311.41,310.98,311.25,7165.0,311.17,311.41,310.98,311.25,7165.0
2023-05-12 10:00:00,310.71,310.74,310.16,310.24,2121.0,310.71,310.74,310.16,310.24,2121.0
2023-05-12 10:10:00,310.19,310.19,309.46,309.49,3648.0,310.19,310.19,309.46,309.49,3648.0
2023-05-12 10:20:00,309.42,309.85,309.41,309.63,6440.0,309.42,309.85,309.41,309.63,6440.0
2023-05-12 10:30:00,309.63,309.63,309.02,309.1,2083.0,309.63,309.63,309.02,309.1,2083.0
2023-05-12 10:40:00,309.01,309.12,308.84,308.9,6913.0,309.01,309.12,308.84,308.9,6913.0
2023-05-12 10:50:00,308.91,309.18,308.66,308.66,3874.0,308.91,309.18,308.66,308.66,3874.0
2023-05-12 11:00:00,308.79,308.86,308.34,308.34,4577.0,308.79,308.86,308.34,308.34,4577.0
2023-05-12 11:10:00,308.34,308.52,308.16,308.16,3630.0,308.34,308.52,308.16,308.16,3630.0
2023-05-12 11:20:00,308.17,308.17,307.7,307.9,7862.0,308.17,308.17,307.7,307.9,7862.0
2023-05-12 11:30:00,307.81,308.43,307.81,308.16,2836.0,307.81,308.43,307.81,308.16,2836.0
2023-05-12 11:40:00,308.22,308.32,307.89,307.97,2182.0,308.22,308.32,307.89,307.97,2182.0
2023-05-12 11:50:00,308.05,308.45,307.88,308.45,2500.0,308.05,308.45,307.88,308.45,2500.0
2023-05-12 12:00:00,308.53,308.53,308.19,308.19,1474.0,308.53,308.53,308.19,308.19,1474.0
2023-05-12 12:10:00,308.21,308.42,308.06,308.42,1672.0,308.21,308.42,308.06,308.42,1672.0
2023-05-12 12:20:00,308.39,308.46,307.85,307.85,2006.0,308.39,308.46,307.85,307.85,2006.0
2023-05-12 12:30:00,307.8,308.08,307.8,308.01,3411.0,307.8,308.08,307.8,308.01,3411.0
2023-05-12 12:40:00,308.05,308.11,307.93,308.02,1861.0,308.05,308.11,307.93,308.02,1861.0
2023-05-12 12:50:00,307.88,308.28,307.75,308.17,3231.0,307.88,308.28,307.75,308.17,3231.0
2023-05-12 13:00:00,308.06,308.48,308.06,308.41,1699.0,308.06,308.48,308.06,308.41,1699.0
2023-05-12 13:10:00,308.42,308.5,308.17,308.3,1800.0,308.42,308.5,308.17,308.3,1800.0
2023-05-12 13:20:00,308.32,308.75,308.14,308.25,3900.0,308.32,308.75,308.14,308.25,3900.0
2023-05-12 13:30:00,308.33,308.68,308.23,308.5,7519.0,308.33,308.68,308.23,308.5,7519.0
2023-05-12 13:40:00,308.59,308.65,308.5,308.64,2878.0,308.59,308.65,308.5,308.64,2878.0
2023-05-12 13:50:00,308.72,308.8,308.52,308.68,2000.0,308.72,308.8,308.52,308.68,2000.0
2023-05-12 14:00:00,308.55,308.74,308.49,308.62,1853.0,308.55,308.74,308.49,308.62,1853.0
2023-05-12 14:10:00,308.53,308.57,308.37,308.47,1387.0,308.53,308.57,308.37,308.47,1387.0
2023-05-12 14:20:00,308.47,309.02,308.41,308.9,3100.0,308.47,309.02,308.41,308.9,3100.0
2023-05-12 14:30:00,308.85,308.86,308.64,308.77,2632.0,308.85,308.86,308.64,308.77,2632.0
2023-05-12 14:40:00,308.77,308.96,308.49,308.83,12087.0,308.77,308.96,308.49,308.83,12087.0
2023-05-12 14:50:00,308.81,309.01,308.76,308.91,1500.0,308.81,309.01,308.76,308.91,1500.0
2023-05-12 15:00:00,308.88,309.3,308.8,309.3,4404.0,308.88,309.3,308.8,309.3,4404.0
2023-05-12 15:10:00,309.23,309.43,309.01,309.12,4386.0,309.23,309.43,309.01,309.12,4386.0
2023-05-12 15:20:00,309.14,309.28,308.97,309.06,2933.0,309.14,309.28,308.97,309.06,2933.0
2023-05-12 15:30:00,309.06,309.36,309.04,309.13,5017.0,309.06,309.36,309.04,309.13,5017.0
2023-05-12 15:40:00,309.13,309.42,309.01,309.42,13648.0,309.13,309.42,309.01,309.42,13648.0
2023-05-12 15:50:00,309.29,309.71,308.63,309.6,32300.0,309.29,309.71,308.63,309.6,32300.0
2023-05-15 09:30:00,310.0,310.04,309.46,309.46,9656.0,310.0,310.04,309.46,309.46,9656.0
2023-05-15 09:40:00,310.0,310.0,309.14,309.69,6696.0,310.0,310.0,309.14,309.69,6696.0
2023-05-15 09:50:00,309.62,310.83,309.62,310.82,3406.0,309.62,310.83,309.62,310.82,3406.0
2023-05-15 10:00:00,310.83,312.48,310.67,312.04,7816.0,310.83,312.48,310.67,312.04,7816.0
2023-05-15 10:10:00,311.89,311.95,311.13,311.13,4197.0,311.89,311.95,311.13,311.13,4197.0
2023-05-15 10:20:00,311.23,311.91,311.23,311.91,4987.0,311.23,311.91,311.23,311.91,4987.0
2023-05-15 10:30:00,311.79,311.88,310.81,310.88,3355.0,311.79,311.88,310.81,310.88,3355.0
2023-05-15 10:40:00,311.04,311.48,310.84,311.3,7614.0,311.04,311.48,310.84,311.3,7614.0
2023-05-15 10:50:00,311.31,311.32,310.67,310.96,2708.0,311.31,311.32,310.67,310.96,2708.0
2023-05-15 11:00:00,310.62,310.89,310.62,310.77,716.0,310.62,310.89,310.62,310.77,716.0
2023-05-15 11:10:00,310.62,310.62,310.1,310.11,1412.0,310.62,310.62,310.1,310.11,1412.0
2023-05-15 11:20:00,310.22,310.33,309.77,309.77,3368.0,310.22,310.33,309.77,309.77,3368.0
2023-05-15 11:30:00,309.86,309.98,309.44,309.98,4765.0,309.86,309.98,309.44,309.98,4765.0
2023-05-15 11:40:00,309.8,310.12,309.73,310.07,3278.0,309.8,310.12,309.73,310.07,3278.0
2023-05-15 11:50:00,309.71,309.71,309.57,309.57,406.0,309.71,309.71,309.57,309.57,406.0
2023-05-15 12:00:00,309.67,309.67,309.15,309.47,2726.0,309.67,309.67,309.15,309.47,2726.0
2023-05-15 12:10:00,310.05,310.05,309.76,309.91,1337.0,310.05,310.05,309.76,309.91,1337.0
2023-05-15 12:20:00,309.92,310.2,309.79,310.2,2005.0,309.92,310.2,309.79,310.2,2005.0
2023-05-15 12:30:00,310.14,310.17,310.04,310.17,1181.0,310.14,310.17,310.04,310.17,1181.0
2023-05-15 12:40:00,309.98,310.03,309.9,309.91,1200.0,309.98,310.03,309.9,309.91,1200.0
2023-05-15 12:50:00,309.97,310.44,309.87,310.44,1836.0,309.97,310.44,309.87,310.44,1836.0
2023-05-15 13:00:00,310.46,310.61,310.2,310.43,3839.0,310.46,310.61,310.2,310.43,3839.0
2023-05-15 13:10:00,310.58,310.63,310.58,310.63,300.0,310.58,310.63,310.58,310.63,300.0
2023-05-15 13:20:00,310.51,310.64,310.2,310.31,7642.0,310.51,310.64,310.2,310.31,7642.0
2023-05-15 13:30:00,310.3,310.53,310.24,310.25,6228.0,310.3,310.53,310.24,310.25,6228.0
2023-05-15 13:40:00,310.25,310.29,309.94,309.98,5054.0,310.25,310.29,309.94,309.98,5054.0
2023-05-15 13:50:00,309.77,310.22,309.63,310.06,3989.0,309.77,310.22,309.63,310.06,3989.0
2023-05-15 14:00:00,310.21,310.44,310.06,310.33,2965.0,310.21,310.44,310.06,310.33,2965.0
2023-05-15 14:10:00,310.36,310.63,310.36,310.5,8985.0,310.36,310.63,310.36,310.5,8985.0
2023-05-15 14:20:00,310.57,310.94,310.57,310.94,1378.0,310.57,310.94,310.57,310.94,1378.0
2023-05-15 14:30:00,310.76,311.09,310.76,311.06,7817.0,310.76,311.09,310.76,311.06,7817.0
2023-05-15 14:40:00,311.01,311.04,310.8,310.91,4651.0,311.01,311.04,310.8,310.91,4651.0
2023-05-15 14:50:00,311.03,311.65,311.03,311.65,3882.0,311.03,311.65,311.03,311.65,3882.0
2023-05-15 15:00:00,311.51,311.61,311.41,311.48,2044.0,311.51,311.61,311.41,311.48,2044.0
2023-05-15 15:10:00,311.5,311.61,311.39,311.39,2013.0,311.5,311.61,311.39,311.39,2013.0
2023-05-15 15:20:00,311.46,311.55,311.23,311.33,1409.0,311.46,311.55,311.23,311.33,1409.0
2023-05-15 15:30:00,311.37,311.67,311.37,311.56,4207.0,311.37,311.67,311.37,311.56,4207.0
2023-05-15 15:40:00,311.56,311.75,311.39,311.66,9682.0,311.56,311.75,311.39,311.66,9682.0
2023-05-15 15:50:00,311.8,312.04,311.56,311.89,20498.0,311.8,312.04,311.56,311.89,20498.0
2023-05-16 09:30:00,310.6,310.64,308.34,308.82,13479.0,310.6,310.64,308.34,308.82,13479.0
2023-05-16 09:40:00,308.15,308.46,307.43,308.14,4574.0,308.15,308.46,307.43,308.14,4574.0
2023-05-16 09:50:00,308.34,308.34,306.11,306.51,8717.0,308.34,308.34,306.11,306.51,8717.0
2023-05-16 10:00:00,306.62,307.08,306.46,306.46,14086.0,306.62,307.08,306.46,306.46,14086.0
2023-05-16 10:10:00,306.62,307.41,306.29,307.13,15304.0,306.62,307.41,306.29,307.13,15304.0
2023-05-16 10:20:00,307.32,307.74,307.07,307.43,8615.0,307.32,307.74,307.07,307.43,8615.0
2023-05-16 10:30:00,307.6,308.28,307.3,308.28,9101.0,307.6,308.28,307.3,308.28,9101.0
2023-05-16 10:40:00,308.4,309.41,308.17,309.27,6500.0,308.4,309.41,308.17,309.27,6500.0
2023-05-16 10:50:00,309.41,309.6,308.9,309.44,20942.0,309.41,309.6,308.9,309.44,20942.0
2023-05-16 11:00:00,309.44,309.44,308.9,309.44,6260.0,309.44,309.44,308.9,309.44,6260.0
2023-05-16 11:10:00,309.43,309.6,309.11,309.19,7085.0,309.43,309.6,309.11,309.19,7085.0
2023-05-16 11:20:00,309.27,309.89,309.27,309.56,4502.0,309.27,309.89,309.27,309.56,4502.0
2023-05-16 11:30:00,309.47,309.58,309.29,309.52,6970.0,309.47,309.58,309.29,309.52,6970.0
2023-05-16 11:40:00,309.53,310.0,309.53,309.7,2712.0,309.53,310.0,309.53,309.7,2712.0
2023-05-16 11:50:00,309.66,309.83,309.33,309.63,4148.0,309.66,309.83,309.33,309.63,4148.0
2023-05-16 12:00:00,309.55,309.7,309.34,309.44,3830.0,309.55,309.7,309.34,309.44,3830.0
2023-05-16 12:10:00,309.44,309.57,309.4,309.4,4580.0,309.44,309.57,309.4,309.4,4580.0
2023-05-16 12:20:00,309.43,309.43,309.19,309.38,4702.0,309.43,309.43,309.19,309.38,4702.0
2023-05-16 12:30:00,309.37,309.37,309.15,309.28,5993.0,309.37,309.37,309.15,309.28,5993.0
2023-05-16 12:40:00,309.4,309.5,308.99,309.27,2000.0,309.4,309.5,308.99,309.27,2000.0
2023-05-16 12:50:00,309.28,309.55,309.23,309.44,2928.0,309.28,309.55,309.23,309.44,2928.0
2023-05-16 13:00:00,309.5,309.51,309.35,309.36,1039.0,309.5,309.51,309.35,309.36,1039.0
2023-05-16 13:10:00,309.36,309.58,309.36,309.46,4232.0,309.36,309.58,309.36,309.46,4232.0
2023-05-16 13:20:00,309.46,309.55,309.29,309.41,3484.0,309.46,309.55,309.29,309.41,3484.0
2023-05-16 13:30:00,309.41,309.62,309.11,309.25,19492.0,309.41,309.62,309.11,309.25,19492.0
2023-05-16 13:40:00,309.14,309.38,308.11,308.43,12224.0,309.14,309.38,308.11,308.43,12224.0
2023-05-16 13:50:00,308.3,308.55,308.18,308.51,1800.0,308.3,308.55,308.18,308.51,1800.0
2023-05-16 14:00:00,308.33,308.4,307.99,308.16,2123.0,308.33,308.4,307.99,308.16,2123.0
2023-05-16 14:10:00,308.14,308.48,308.14,308.48,1287.0,308.14,308.48,308.14,308.48,1287.0
2023-05-16 14:20:00,308.43,308.5,307.96,307.96,1700.0,308.43,308.5,307.96,307.96,1700.0
2023-05-16 14:30:00,307.99,308.01,307.79,307.98,2856.0,307.99,308.01,307.79,307.98,2856.0
2023-05-16 14:40:00,308.07,308.23,307.65,307.65,2700.0,308.07,308.23,307.65,307.65,2700.0
2023-05-16 14:50:00,307.94,308.03,307.46,307.65,1900.0,307.94,308.03,307.46,307.65,1900.0
2023-05-16 15:00:00,307.67,307.67,307.31,307.55,3018.0,307.67,307.67,307.31,307.55,3018.0
2023-05-16 15:10:00,307.5,307.82,307.43,307.75,5659.0,307.5,307.82,307.43,307.75,5659.0
2023-05-16 15:20:00,307.72,307.77,307.4,307.77,7259.0,307.72,307.77,307.4,307.77,7259.0
2023-05-16 15:30:00,307.66,308.12,307.64,308.11,9941.0,307.66,308.12,307.64,308.11,9941.0
2023-05-16 15:40:00,308.04,308.04,307.57,307.82,14772.0,308.04,308.04,307.57,307.82,14772.0
2023-05-16 15:50:00,307.65,307.74,306.61,307.68,48660.0,307.65,307.74,306.61,307.68,48660.0
2023-05-17 09:30:00,308.25,308.25,304.55,304.55,10576.0,308.25,308.25,304.55,304.55,10576.0
2023-05-17 09:40:00,304.75,304.75,302.14,303.7,10083.0,304.75,304.75,302.14,303.7,10083.0
2023-05-17 09:50:00,303.76,304.33,303.43,303.43,17896.0,303.76,304.33,303.43,303.43,17896.0
2023-05-17 10:00:00,303.58,305.24,303.55,305.06,6563.0,303.58,305.24,303.55,305.06,6563.0
2023-05-17 10:10:00,305.29,305.78,305.12,305.13,3244.0,305.29,305.78,305.12,305.13,3244.0
2023-05-17 10:20:00,305.25,305.6,304.96,305.34,6026.0,305.25,305.6,304.96,305.34,6026.0
2023-05-17 10:30:00,305.47,305.79,304.41,304.41,4195.0,305.47,305.79,304.41,304.41,4195.0
2023-05-17 10:40:00,304.49,304.49,303.64,304.31,4900.0,304.49,304.49,303.64,304.31,4900.0
2023-05-17 10:50:00,304.04,304.04,303.23,303.63,3571.0,304.04,304.04,303.23,303.63,3571.0
2023-05-17 11:00:00,303.76,303.91,303.4,303.4,3335.0,303.76,303.91,303.4,303.4,3335.0
2023-05-17 11:10:00,303.44,303.72,303.12,303.72,4160.0,303.44,303.72,303.12,303.72,4160.0
2023-05-17 11:20:00,303.52,303.7,302.75,303.32,2451.0,303.52,303.7,302.75,303.32,2451.0
2023-05-17 11:30:00,303.28,303.28,302.96,303.12,2686.0,303.28,303.28,302.96,303.12,2686.0
2023-05-17 11:40:00,303.51,304.34,303.51,304.02,4628.0,303.51,304.34,303.51,304.02,4628.0
2023-05-17 11:50:00,304.01,304.74,304.01,304.74,2224.0,304.01,304.74,304.01,304.74,2224.0
2023-05-17 12:00:00,304.68,305.02,304.5,304.56,1139.0,304.68,305.02,304.5,304.56,1139.0
2023-05-17 12:10:00,304.62,304.8,304.53,304.58,790.0,304.62,304.8,304.53,304.58,790.0
2023-05-17 12:20:00,304.78,304.78,304.44,304.55,1559.0,304.78,304.78,304.44,304.55,1559.0
2023-05-17 12:30:00,304.66,306.19,304.63,306.19,6852.0,304.66,306.19,304.63,306.19,6852.0
2023-05-17 12:40:00,306.23,306.37,305.91,306.37,2667.0,306.23,306.37,305.91,306.37,2667.0
2023-05-17 12:50:00,306.35,306.73,306.35,306.41,2312.0,306.35,306.73,306.35,306.41,2312.0
2023-05-17 13:00:00,306.58,307.21,306.58,307.21,2103.0,306.58,307.21,306.58,307.21,2103.0
2023-05-17 13:10:00,307.19,307.19,306.6,306.75,2250.0,307.19,307.19,306.6,306.75,2250.0
2023-05-17 13:20:00,306.76,307.07,306.75,307.06,2496.0,306.76,307.07,306.75,307.06,2496.0
2023-05-17 13:30:00,306.86,307.2,306.66,306.66,2700.0,306.86,307.2,306.66,306.66,2700.0
2023-05-17 13:40:00,306.67,307.03,306.67,307.01,1886.0,306.67,307.03,306.67,307.01,1886.0
2023-05-17 13:50:00,307.08,307.74,307.05,307.71,2623.0,307.08,307.74,307.05,307.71,2623.0
2023-05-17 14:00:00,307.7,307.81,307.1,307.23,4150.0,307.7,307.81,307.1,307.23,4150.0
2023-05-17 14:10:00,307.19,307.19,306.78,306.82,3745.0,307.19,307.19,306.78,306.82,3745.0
2023-05-17 14:20:00,306.79,306.79,306.48,306.54,1124.0,306.79,306.79,306.48,306.54,1124.0
2023-05-17 14:30:00,306.28,306.63,306.28,306.61,2698.0,306.28,306.63,306.28,306.61,2698.0
2023-05-17 14:40:00,306.65,306.9,306.45,306.54,2162.0,306.65,306.9,306.45,306.54,2162.0
2023-05-17 14:50:00,306.64,306.64,306.12,306.18,2168.0,306.64,306.64,306.12,306.18,2168.0
2023-05-17 15:00:00,306.26,306.78,306.26,306.75,3700.0,306.26,306.78,306.26,306.75,3700.0
2023-05-17 15:10:00,306.81,306.92,306.75,306.83,2300.0,306.81,306.92,306.75,306.83,2300.0
2023-05-17 15:20:00,306.65,306.65,305.98,306.29,8290.0,306.65,306.65,305.98,306.29,8290.0
2023-05-17 15:30:00,306.4,306.61,305.93,305.94,5161.0,306.4,306.61,305.93,305.94,5161.0
2023-05-17 15:40:00,305.92,306.51,305.92,306.3,9117.0,305.92,306.51,305.92,306.3,9117.0
2023-05-17 15:50:00,306.3,306.5,305.92,306.11,21930.0,306.3,306.5,305.92,306.11,21930.0
2023-05-18 09:30:00,305.85,306.23,305.72,305.72,4424.0,305.85,306.23,305.72,305.72,4424.0
2023-05-18 09:40:00,305.73,305.73,304.13,304.18,5402.0,305.73,305.73,304.13,304.18,5402.0
2023-05-18 09:50:00,304.49,304.59,303.52,303.56,6122.0,304.49,304.59,303.52,303.56,6122.0
2023-05-18 10:00:00,303.06,304.01,303.05,303.84,7466.0,303.06,304.01,303.05,303.84,7466.0
2023-05-18 10:10:00,303.74,304.36,303.74,304.19,6847.0,303.74,304.36,303.74,304.19,6847.0
2023-05-18 10:20:00,304.28,304.96,304.28,304.54,1700.0,304.28,304.96,304.28,304.54,1700.0
2023-05-18 10:30:00,304.81,305.23,304.74,305.23,2114.0,304.81,305.23,304.74,305.23,2114.0
2023-05-18 10:40:00,305.35,305.35,304.85,305.04,1345.0,305.35,305.35,304.85,305.04,1345.0
2023-05-18 10:50:00,304.95,304.95,304.55,304.57,2000.0,304.95,304.95,304.55,304.57,2000.0
2023-05-18 11:00:00,304.61,305.15,304.61,305.15,1022.0,304.61,305.15,304.61,305.15,1022.0
2023-05-18 11:10:00,305.17,305.24,304.79,305.24,3616.0,305.17,305.24,304.79,305.24,3616.0
2023-05-18 11:20:00,305.4,305.44,304.73,304.73,11040.0,305.4,305.44,304.73,304.73,11040.0
2023-05-18 11:30:00,304.63,304.81,303.68,303.79,5000.0,304.63,304.81,303.68,303.79,5000.0
2023-05-18 11:40:00,303.77,304.05,303.66,303.88,8461.0,303.77,304.05,303.66,303.88,8461.0
2023-05-18 11:50:00,303.94,304.08,303.2,303.22,4664.0,303.94,304.08,303.2,303.22,4664.0
2023-05-18 12:00:00,303.33,303.54,303.0,303.32,7157.0,303.33,303.54,303.0,303.32,7157.0
2023-05-18 12:10:00,303.76,304.33,303.62,304.11,1300.0,303.76,304.33,303.62,304.11,1300.0
2023-05-18 12:20:00,304.39,304.46,303.93,303.94,1807.0,304.39,304.46,303.93,303.94,1807.0
2023-05-18 12:30:00,304.04,304.3,303.33,303.4,7128.0,304.04,304.3,303.33,303.4,7128.0
2023-05-18 12:40:00,303.26,303.66,303.26,303.5,2700.0,303.26,303.66,303.26,303.5,2700.0
2023-05-18 12:50:00,303.48,303.85,302.93,302.96,5710.0,303.48,303.85,302.93,302.96,5710.0
2023-05-18 13:00:00,302.93,303.13,302.75,303.1,3200.0,302.93,303.13,302.75,303.1,3200.0
2023-05-18 13:10:00,302.95,303.5,302.76,303.5,4655.0,302.95,303.5,302.76,303.5,4655.0
2023-05-18 13:20:00,303.52,303.67,303.05,303.2,3688.0,303.52,303.67,303.05,303.2,3688.0
2023-05-18 13:30:00,302.94,303.12,302.58,302.74,3920.0,302.94,303.12,302.58,302.74,3920.0
2023-05-18 13:40:00,302.63,302.73,302.05,302.48,4232.0,302.63,302.73,302.05,302.48,4232.0
2023-05-18 13:50:00,302.57,302.57,301.93,302.4,7682.0,302.57,302.57,301.93,302.4,7682.0
2023-05-18 14:00:00,302.26,302.96,302.2,302.8,5608.0,302.26,302.96,302.2,302.8,5608.0
2023-05-18 14:10:00,302.82,302.83,302.24,302.28,5956.0,302.82,302.83,302.24,302.28,5956.0
2023-05-18 14:20:00,302.2,302.97,302.19,302.83,3627.0,302.2,302.97,302.19,302.83,3627.0
2023-05-18 14:30:00,302.99,303.07,302.86,302.92,3143.0,302.99,303.07,302.86,302.92,3143.0
2023-05-18 14:40:00,303.05,303.46,302.89,303.22,5322.0,303.05,303.46,302.89,303.22,5322.0
2023-05-18 14:50:00,303.13,303.45,302.73,302.86,10111.0,303.13,303.45,302.73,302.86,10111.0
2023-05-18 15:00:00,302.86,303.22,302.67,303.22,14021.0,302.86,303.22,302.67,303.22,14021.0
2023-05-18 15:10:00,303.24,304.48,303.24,304.48,4609.0,303.24,304.48,303.24,304.48,4609.0
2023-05-18 15:20:00,304.28,304.31,303.62,303.96,4156.0,304.28,304.31,303.62,303.96,4156.0
2023-05-18 15:30:00,303.95,304.3,303.5,303.8,16184.0,303.95,304.3,303.5,303.8,16184.0
2023-05-18 15:40:00,304.01,305.07,304.01,304.93,7158.0,304.01,305.07,304.01,304.93,7158.0
2023-05-18 15:50:00,304.94,305.51,304.39,305.46,34787.0,304.94,305.51,304.39,305.46,34787.0
2023-05-19 09:30:00,307.51,308.64,307.0,307.69,27139.0,307.51,308.64,307.0,307.69,27139.0
2023-05-19 09:40:00,308.0,309.9,307.76,309.82,7348.0,308.0,309.9,307.76,309.82,7348.0
2023-05-19 09:50:00,309.95,310.0,309.29,309.4,4252.0,309.95,310.0,309.29,309.4,4252.0
2023-05-19 10:00:00,309.46,310.5,309.46,309.68,7415.0,309.46,310.5,309.46,309.68,7415.0
2023-05-19 10:10:00,309.8,309.8,308.91,308.92,3415.0,309.8,309.8,308.91,308.92,3415.0
2023-05-19 10:20:00,308.68,308.92,308.68,308.85,1368.0,308.68,308.92,308.68,308.85,1368.0
2023-05-19 10:30:00,308.8,308.88,308.68,308.71,1700.0,308.8,308.88,308.68,308.71,1700.0
2023-05-19 10:40:00,308.69,308.93,308.6,308.6,1289.0,308.69,308.93,308.6,308.6,1289.0
2023-05-19 10:50:00,308.81,309.11,308.81,308.93,796.0,308.81,309.11,308.81,308.93,796.0
2023-05-19 11:00:00,308.92,308.92,308.56,308.56,1713.0,308.92,308.92,308.56,308.56,1713.0
2023-05-19 11:10:00,308.73,309.01,308.27,308.55,3973.0,308.73,309.01,308.27,308.55,3973.0
2023-05-19 11:20:00,308.45,308.51,307.37,307.38,6504.0,308.45,308.51,307.37,307.38,6504.0
2023-05-19 11:30:00,307.06,307.14,306.6,306.74,4058.0,307.06,307.14,306.6,306.74,4058.0
2023-05-19 11:40:00,307.0,308.02,306.79,307.77,2607.0,307.0,308.02,306.79,307.77,2607.0
2023-05-19 11:50:00,307.67,307.67,307.4,307.41,2571.0,307.67,307.67,307.4,307.41,2571.0
2023-05-19 12:00:00,307.31,307.63,307.15,307.17,2620.0,307.31,307.63,307.15,307.17,2620.0
2023-05-19 12:10:00,307.26,307.43,307.02,307.1,3689.0,307.26,307.43,307.02,307.1,3689.0
2023-05-19 12:20:00,307.07,307.14,306.8,306.93,600.0,307.07,307.14,306.8,306.93,600.0
2023-05-19 12:30:00,306.81,306.9,306.52,306.89,2600.0,306.81,306.9,306.52,306.89,2600.0
2023-05-19 12:40:00,306.85,306.9,306.62,306.85,5532.0,306.85,306.9,306.62,306.85,5532.0
2023-05-19 12:50:00,306.86,307.21,306.83,306.83,2200.0,306.86,307.21,306.83,306.83,2200.0
2023-05-19 13:00:00,306.74,307.18,306.74,307.11,1400.0,306.74,307.18,306.74,307.11,1400.0
2023-05-19 13:10:00,307.0,307.54,306.99,307.41,2937.0,307.0,307.54,306.99,307.41,2937.0
2023-05-19 13:20:00,307.4,307.74,307.31,307.72,3799.0,307.4,307.74,307.31,307.72,3799.0
2023-05-19 13:30:00,307.72,308.0,307.72,307.94,3841.0,307.72,308.0,307.72,307.94,3841.0
2023-05-19 13:40:00,308.06,308.06,307.53,307.59,1400.0,308.06,308.06,307.53,307.59,1400.0
2023-05-19 13:50:00,307.6,307.8,307.29,307.49,4250.0,307.6,307.8,307.29,307.49,4250.0
2023-05-19 14:00:00,307.48,307.82,307.42,307.79,6800.0,307.48,307.82,307.42,307.79,6800.0
2023-05-19 14:10:00,307.66,307.76,306.77,307.1,8986.0,307.66,307.76,306.77,307.1,8986.0
2023-05-19 14:20:00,307.18,307.22,306.57,306.83,1045.0,307.18,307.22,306.57,306.83,1045.0
2023-05-19 14:30:00,306.74,307.39,306.7,307.38,1924.0,306.74,307.39,306.7,307.38,1924.0
2023-05-19 14:40:00,307.57,307.57,307.17,307.23,3000.0,307.57,307.57,307.17,307.23,3000.0
2023-05-19 14:50:00,307.3,307.61,307.25,307.61,5193.0,307.3,307.61,307.25,307.61,5193.0
2023-05-19 15:00:00,307.54,307.77,307.32,307.77,2753.0,307.54,307.77,307.32,307.77,2753.0
2023-05-19 15:10:00,307.86,308.02,307.6,307.63,5123.0,307.86,308.02,307.6,307.63,5123.0
2023-05-19 15:20:00,307.63,307.66,307.25,307.25,6147.0,307.63,307.66,307.25,307.25,6147.0
2023-05-19 15:30:00,307.32,307.71,307.28,307.68,4700.0,307.32,307.71,307.28,307.68,4700.0
2023-05-19 15:40:00,307.63,307.9,307.3,307.43,27735.0,307.63,307.9,307.3,307.43,27735.0
2023-05-19 15:50:00,307.33,308.6,307.23,308.47,44550.0,307.33,308.6,307.23,308.47,44550.0
2023-05-22 09:30:00,309.93,310.4,308.9,309.89,13002.0,309.93,310.4,308.9,309.89,13002.0
2023-05-22 09:40:00,309.75,310.47,308.85,308.98,13578.0,309.75,310.47,308.85,308.98,13578.0
2023-05-22 09:50:00,308.93,308.93,307.59,307.8,13488.0,308.93,308.93,307.59,307.8,13488.0
2023-05-22 10:00:00,307.5,308.04,306.99,307.22,6434.0,307.5,308.04,306.99,307.22,6434.0
2023-05-22 10:10:00,307.39,308.37,307.39,307.74,7649.0,307.39,308.37,307.39,307.74,7649.0
2023-05-22 10:20:00,307.77,308.05,307.61,308.05,2699.0,307.77,308.05,307.61,308.05,2699.0
2023-05-22 10:30:00,308.11,308.18,307.07,307.07,5550.0,308.11,308.18,307.07,307.07,5550.0
2023-05-22 10:40:00,307.2,307.63,307.15,307.37,3325.0,307.2,307.63,307.15,307.37,3325.0
2023-05-22 10:50:00,307.41,308.15,307.41,308.07,5502.0,307.41,308.15,307.41,308.07,5502.0
2023-05-22 11:00:00,308.22,308.39,307.89,308.31,4038.0,308.22,308.39,307.89,308.31,4038.0
2023-05-22 11:10:00,308.31,308.71,308.27,308.46,2983.0,308.31,308.71,308.27,308.46,2983.0
2023-05-22 11:20:00,308.54,308.56,308.15,308.49,4436.0,308.54,308.56,308.15,308.49,4436.0
2023-05-22 11:30:00,308.67,308.74,308.37,308.56,5418.0,308.67,308.74,308.37,308.56,5418.0
2023-05-22 11:40:00,308.54,308.66,308.06,308.31,5978.0,308.54,308.66,308.06,308.31,5978.0
2023-05-22 11:50:00,308.35,308.77,308.25,308.39,3782.0,308.35,308.77,308.25,308.39,3782.0
2023-05-22 12:00:00,308.47,308.64,308.39,308.48,5200.0,308.47,308.64,308.39,308.48,5200.0
2023-05-22 12:10:00,308.5,309.03,308.5,309.02,3300.0,308.5,309.03,308.5,309.02,3300.0
2023-05-22 12:20:00,308.94,309.09,308.03,308.25,6392.0,308.94,309.09,308.03,308.25,6392.0
2023-05-22 12:30:00,308.36,308.93,308.34,308.5,6854.0,308.36,308.93,308.34,308.5,6854.0
2023-05-22 12:40:00,308.5,308.53,308.3,308.32,1800.0,308.5,308.53,308.3,308.32,1800.0
2023-05-22 12:50:00,308.52,308.72,308.1,308.25,3478.0,308.52,308.72,308.1,308.25,3478.0
2023-05-22 13:00:00,308.31,308.36,307.62,307.63,1700.0,308.31,308.36,307.62,307.63,1700.0
2023-05-22 13:10:00,307.64,307.83,307.33,307.52,3856.0,307.64,307.83,307.33,307.52,3856.0
2023-05-22 13:20:00,307.33,307.59,307.04,307.56,4866.0,307.33,307.59,307.04,307.56,4866.0
2023-05-22 13:30:00,307.58,307.62,307.45,307.53,2000.0,307.58,307.62,307.45,307.53,2000.0
2023-05-22 13:40:00,307.54,307.71,307.5,307.61,4341.0,307.54,307.71,307.5,307.61,4341.0
2023-05-22 13:50:00,307.62,307.65,307.05,307.05,5406.0,307.62,307.65,307.05,307.05,5406.0
2023-05-22 14:00:00,306.82,307.01,306.39,307.0,4000.0,306.82,307.01,306.39,307.0,4000.0
2023-05-22 14:10:00,307.06,307.3,306.93,307.3,4265.0,307.06,307.3,306.93,307.3,4265.0
2023-05-22 14:20:00,307.32,307.32,306.89,307.27,6110.0,307.32,307.32,306.89,307.27,6110.0
2023-05-22 14:30:00,307.29,307.33,306.99,307.18,4513.0,307.29,307.33,306.99,307.18,4513.0
2023-05-22 14:40:00,307.27,307.43,307.23,307.24,3729.0,307.27,307.43,307.23,307.24,3729.0
2023-05-22 14:50:00,307.37,307.56,307.23,307.38,3545.0,307.37,307.56,307.23,307.38,3545.0
2023-05-22 15:00:00,307.45,307.57,307.2,307.36,6547.0,307.45,307.57,307.2,307.36,6547.0
2023-05-22 15:10:00,307.33,307.34,306.94,307.08,12119.0,307.33,307.34,306.94,307.08,12119.0
2023-05-22 15:20:00,307.14,307.45,306.76,306.76,5022.0,307.14,307.45,306.76,306.76,5022.0
2023-05-22 15:30:00,306.7,306.77,306.38,306.55,3400.0,306.7,306.77,306.38,306.55,3400.0
2023-05-22 15:40:00,306.55,306.94,306.41,306.41,8035.0,306.55,306.94,306.41,306.41,8035.0
2023-05-22 15:50:00,306.49,306.96,306.13,306.95,25261.0,306.49,306.96,306.13,306.95,25261.0
2023-05-23 09:30:00,305.47,306.87,304.18,305.23,17453.0,305.47,306.87,304.18,305.23,17453.0
2023-05-23 09:40:00,305.04,305.47,304.7,305.24,2408.0,305.04,305.47,304.7,305.24,2408.0
2023-05-23 09:50:00,305.02,305.6,304.85,305.21,6225.0,305.02,305.6,304.85,305.21,6225.0
2023-05-23 10:00:00,305.0,305.6,304.71,305.6,3888.0,305.0,305.6,304.71,305.6,3888.0
2023-05-23 10:10:00,305.53,305.79,304.87,305.35,3500.0,305.53,305.79,304.87,305.35,3500.0
2023-05-23 10:20:00,305.14,305.14,304.74,304.74,7907.0,305.14,305.14,304.74,304.74,7907.0
2023-05-23 10:30:00,304.85,305.11,304.79,304.91,2358.0,304.85,305.11,304.79,304.91,2358.0
2023-05-23 10:40:00,305.0,305.0,303.9,304.0,8669.0,305.0,305.0,303.9,304.0,8669.0
2023-05-23 10:50:00,303.93,304.11,303.55,303.62,10682.0,303.93,304.11,303.55,303.62,10682.0
2023-05-23 11:00:00,303.43,304.86,303.39,304.85,8093.0,303.43,304.86,303.39,304.85,8093.0
2023-05-23 11:10:00,304.74,305.05,304.46,304.46,3407.0,304.74,305.05,304.46,304.46,3407.0
2023-05-23 11:20:00,304.52,304.75,304.35,304.73,4881.0,304.52,304.75,304.35,304.73,4881.0
2023-05-23 11:30:00,304.84,305.07,304.84,305.05,3450.0,304.84,305.07,304.84,305.05,3450.0
2023-05-23 11:40:00,305.05,305.49,305.01,305.26,3589.0,305.05,305.49,305.01,305.26,3589.0
2023-05-23 11:50:00,305.3,305.56,304.83,304.83,4401.0,305.3,305.56,304.83,304.83,4401.0
2023-05-23 12:00:00,304.97,304.97,304.45,304.46,3600.0,304.97,304.97,304.45,304.46,3600.0
2023-05-23 12:10:00,304.34,304.91,304.2,304.37,7715.0,304.34,304.91,304.2,304.37,7715.0
2023-05-23 12:20:00,304.37,304.37,303.73,304.07,4526.0,304.37,304.37,303.73,304.07,4526.0
2023-05-23 12:30:00,304.28,304.32,303.68,303.86,3100.0,304.28,304.32,303.68,303.86,3100.0
2023-05-23 12:40:00,303.83,304.14,303.5,303.63,3559.0,303.83,304.14,303.5,303.63,3559.0
2023-05-23 12:50:00,303.57,303.82,303.39,303.54,2645.0,303.57,303.82,303.39,303.54,2645.0
2023-05-23 13:00:00,303.56,303.86,303.33,303.86,4975.0,303.56,303.86,303.33,303.86,4975.0
2023-05-23 13:10:00,303.72,303.86,303.34,303.47,6667.0,303.72,303.86,303.34,303.47,6667.0
2023-05-23 13:20:00,303.5,303.69,303.17,303.22,5600.0,303.5,303.69,303.17,303.22,5600.0
2023-05-23 13:30:00,303.1,303.18,302.71,303.18,4164.0,303.1,303.18,302.71,303.18,4164.0
2023-05-23 13:40:00,303.23,303.47,303.16,303.47,12638.0,303.23,303.47,303.16,303.47,12638.0
2023-05-23 13:50:00,303.48,303.68,303.16,303.2,2200.0,303.48,303.68,303.16,303.2,2200.0
2023-05-23 14:00:00,303.15,303.46,302.93,303.15,5941.0,303.15,303.46,302.93,303.15,5941.0
2023-05-23 14:10:00,303.0,303.27,302.84,303.21,8562.0,303.0,303.27,302.84,303.21,8562.0
2023-05-23 14:20:00,303.01,303.07,302.33,302.71,6378.0,303.01,303.07,302.33,302.71,6378.0
2023-05-23 14:30:00,302.61,303.01,302.6,302.71,4384.0,302.61,303.01,302.6,302.71,4384.0
2023-05-23 14:40:00,302.7,302.86,302.54,302.76,6591.0,302.7,302.86,302.54,302.76,6591.0
2023-05-23 14:50:00,302.77,303.07,302.77,303.06,4300.0,302.77,303.07,302.77,303.06,4300.0
2023-05-23 15:00:00,303.1,303.1,302.78,302.87,5726.0,303.1,303.1,302.78,302.87,5726.0
2023-05-23 15:10:00,302.97,303.26,302.64,302.65,7700.0,302.97,303.26,302.64,302.65,7700.0
2023-05-23 15:20:00,302.6,303.08,302.6,303.08,7690.0,302.6,303.08,302.6,303.08,7690.0
2023-05-23 15:30:00,303.03,303.54,302.88,303.36,12005.0,303.03,303.54,302.88,303.36,12005.0
2023-05-23 15:40:00,303.4,303.81,303.12,303.68,29701.0,303.4,303.81,303.12,303.68,29701.0
2023-05-23 15:50:00,303.55,303.86,303.01,303.15,59980.0,303.55,303.86,303.01,303.15,59980.0
2023-05-24 09:30:00,301.82,301.87,298.33,298.33,40582.0,301.82,301.87,298.33,298.33,40582.0
2023-05-24 09:40:00,298.8,300.26,298.43,299.23,25325.0,298.8,300.26,298.43,299.23,25325.0
2023-05-24 09:50:00,299.66,300.24,298.95,299.4,28687.0,299.66,300.24,298.95,299.4,28687.0
2023-05-24 10:00:00,299.59,299.83,299.07,299.44,37182.0,299.59,299.83,299.07,299.44,37182.0
2023-05-24 10:10:00,299.73,300.79,299.64,300.79,5022.0,299.73,300.79,299.64,300.79,5022.0
2023-05-24 10:20:00,300.97,301.41,300.67,300.91,12499.0,300.97,301.41,300.67,300.91,12499.0
2023-05-24 10:30:00,300.92,300.92,299.22,300.08,18171.0,300.92,300.92,299.22,300.08,18171.0
2023-05-24 10:40:00,300.0,300.43,300.0,300.28,6782.0,300.0,300.43,300.0,300.28,6782.0
2023-05-24 10:50:00,300.42,300.42,299.85,300.05,20501.0,300.42,300.42,299.85,300.05,20501.0
2023-05-24 11:00:00,300.1,301.51,300.02,301.5,4350.0,300.1,301.51,300.02,301.5,4350.0
2023-05-24 11:10:00,301.5,301.68,301.06,301.44,14925.0,301.5,301.68,301.06,301.44,14925.0
2023-05-24 11:20:00,301.32,301.99,301.32,301.81,6634.0,301.32,301.99,301.32,301.81,6634.0
2023-05-24 11:30:00,301.68,301.7,301.34,301.56,6657.0,301.68,301.7,301.34,301.56,6657.0
2023-05-24 11:40:00,301.44,301.7,301.28,301.28,4216.0,301.44,301.7,301.28,301.28,4216.0
2023-05-24 11:50:00,301.11,301.61,301.03,301.26,3325.0,301.11,301.61,301.03,301.26,3325.0
2023-05-24 12:00:00,301.21,301.58,301.14,301.5,2600.0,301.21,301.58,301.14,301.5,2600.0
2023-05-24 12:10:00,301.42,301.49,300.7,300.8,4210.0,301.42,301.49,300.7,300.8,4210.0
2023-05-24 12:20:00,300.78,300.8,300.41,300.5,3000.0,300.78,300.8,300.41,300.5,3000.0
2023-05-24 12:30:00,300.49,301.03,300.47,301.03,6403.0,300.49,301.03,300.47,301.03,6403.0
2023-05-24 12:40:00,301.11,301.53,301.08,301.47,4034.0,301.11,301.53,301.08,301.47,4034.0
2023-05-24 12:50:00,301.53,301.57,301.25,301.44,1832.0,301.53,301.57,301.25,301.44,1832.0
2023-05-24 13:00:00,301.32,301.69,301.32,301.35,5351.0,301.32,301.69,301.32,301.35,5351.0
2023-05-24 13:10:00,301.35,301.35,301.1,301.17,1582.0,301.35,301.35,301.1,301.17,1582.0
2023-05-24 13:20:00,301.23,301.4,300.93,300.95,5700.0,301.23,301.4,300.93,300.95,5700.0
2023-05-24 13:30:00,301.0,301.84,300.96,301.83,4700.0,301.0,301.84,300.96,301.83,4700.0
2023-05-24 13:40:00,301.84,302.21,301.83,302.01,3701.0,301.84,302.21,301.83,302.01,3701.0
2023-05-24 13:50:00,302.01,302.08,301.83,301.87,4147.0,302.01,302.08,301.83,301.87,4147.0
2023-05-24 14:00:00,301.96,302.03,301.52,301.63,4527.0,301.96,302.03,301.52,301.63,4527.0
2023-05-24 14:10:00,301.3,301.31,300.96,301.03,3457.0,301.3,301.31,300.96,301.03,3457.0
2023-05-24 14:20:00,300.94,301.25,300.9,300.98,6000.0,300.94,301.25,300.9,300.98,6000.0
2023-05-24 14:30:00,300.98,301.11,300.93,300.95,2393.0,300.98,301.11,300.93,300.95,2393.0
2023-05-24 14:40:00,300.98,301.07,300.9,301.07,4787.0,300.98,301.07,300.9,301.07,4787.0
2023-05-24 14:50:00,301.15,301.16,300.5,300.85,4670.0,301.15,301.16,300.5,300.85,4670.0
2023-05-24 15:00:00,300.67,300.89,300.37,300.89,4941.0,300.67,300.89,300.37,300.89,4941.0
2023-05-24 15:10:00,300.63,301.01,300.43,300.97,5464.0,300.63,301.01,300.43,300.97,5464.0
2023-05-24 15:20:00,300.96,301.19,300.8,301.17,5432.0,300.96,301.19,300.8,301.17,5432.0
2023-05-24 15:30:00,301.24,301.77,301.21,301.59,7805.0,301.24,301.77,301.21,301.59,7805.0
2023-05-24 15:40:00,301.64,302.31,301.64,302.23,18282.0,301.64,302.31,301.64,302.23,18282.0
2023-05-24 15:50:00,302.14,302.15,300.96,301.56,36488.0,302.14,302.15,300.96,301.56,36488.0
2023-05-25 09:30:00,298.51,298.54,297.04,297.25,19405.0,298.51,298.54,297.04,297.25,19405.0
2023-05-25 09:40:00,297.25,298.54,296.97,298.04,4295.0,297.25,298.54,296.97,298.04,4295.0
2023-05-25 09:50:00,298.51,298.59,298.14,298.46,10507.0,298.51,298.59,298.14,298.46,10507.0
2023-05-25 10:00:00,298.58,298.89,298.42,298.44,7201.0,298.58,298.89,298.42,298.44,7201.0
2023-05-25 10:10:00,298.34,298.35,297.03,297.03,3639.0,298.34,298.35,297.03,297.03,3639.0
2023-05-25 10:20:00,296.8,296.92,296.26,296.48,6419.0,296.8,296.92,296.26,296.48,6419.0
2023-05-25 10:30:00,296.47,296.67,296.19,296.67,6777.0,296.47,296.67,296.19,296.67,6777.0
2023-05-25 10:40:00,296.78,296.84,296.15,296.15,3163.0,296.78,296.84,296.15,296.15,3163.0
2023-05-25 10:50:00,296.27,296.45,295.39,295.46,3196.0,296.27,296.45,295.39,295.46,3196.0
2023-05-25 11:00:00,295.46,295.66,295.02,295.17,4809.0,295.46,295.66,295.02,295.17,4809.0
2023-05-25 11:10:00,295.21,295.43,294.29,294.29,16800.0,295.21,295.43,294.29,294.29,16800.0
2023-05-25 11:20:00,294.31,294.58,294.0,294.16,11188.0,294.31,294.58,294.0,294.16,11188.0
2023-05-25 11:30:00,294.15,294.27,292.92,293.34,10752.0,294.15,294.27,292.92,293.34,10752.0
2023-05-25 11:40:00,293.13,294.23,292.98,293.58,7442.0,293.13,294.23,292.98,293.58,7442.0
2023-05-25 11:50:00,293.59,294.0,293.43,293.63,15628.0,293.59,294.0,293.43,293.63,15628.0
2023-05-25 12:00:00,293.63,294.01,293.5,293.89,7862.0,293.63,294.01,293.5,293.89,7862.0
2023-05-25 12:10:00,294.03,294.22,293.5,293.63,6642.0,294.03,294.22,293.5,293.63,6642.0
2023-05-25 12:20:00,293.7,293.91,293.31,293.54,7726.0,293.7,293.91,293.31,293.54,7726.0
2023-05-25 12:30:00,293.59,293.66,293.0,293.08,4902.0,293.59,293.66,293.0,293.08,4902.0
2023-05-25 12:40:00,293.12,293.39,292.93,292.97,17133.0,293.12,293.39,292.93,292.97,17133.0
2023-05-25 12:50:00,292.84,292.86,291.64,291.81,11442.0,292.84,292.86,291.64,291.81,11442.0
2023-05-25 13:00:00,291.81,292.25,291.73,292.25,8846.0,291.81,292.25,291.73,292.25,8846.0
2023-05-25 13:10:00,292.27,292.95,292.17,292.93,7151.0,292.27,292.95,292.17,292.93,7151.0
2023-05-25 13:20:00,292.94,293.31,292.32,293.31,11360.0,292.94,293.31,292.32,293.31,11360.0
2023-05-25 13:30:00,293.34,294.01,293.34,293.86,13199.0,293.34,294.01,293.34,293.86,13199.0
2023-05-25 13:40:00,293.81,294.06,293.35,293.5,7935.0,293.81,294.06,293.35,293.5,7935.0
2023-05-25 13:50:00,293.62,294.42,293.46,294.42,10657.0,293.62,294.42,293.46,294.42,10657.0
2023-05-25 14:00:00,294.64,295.4,294.64,295.19,14404.0,294.64,295.4,294.64,295.19,14404.0
2023-05-25 14:10:00,295.19,295.31,294.83,295.2,6165.0,295.19,295.31,294.83,295.2,6165.0
2023-05-25 14:20:00,295.23,295.23,294.76,295.03,6848.0,295.23,295.23,294.76,295.03,6848.0
2023-05-25 14:30:00,295.04,295.04,293.95,294.17,8725.0,295.04,295.04,293.95,294.17,8725.0
2023-05-25 14:40:00,294.31,295.24,294.29,294.97,15186.0,294.31,295.24,294.29,294.97,15186.0
2023-05-25 14:50:00,295.0,295.61,294.83,295.51,33175.0,295.0,295.61,294.83,295.51,33175.0
2023-05-25 15:00:00,295.6,295.81,295.37,295.73,14579.0,295.6,295.81,295.37,295.73,14579.0
2023-05-25 15:10:00,295.73,295.98,295.46,295.7,9818.0,295.73,295.98,295.46,295.7,9818.0
2023-05-25 15:20:00,295.61,296.94,295.53,296.43,14460.0,295.61,296.94,295.53,296.43,14460.0
2023-05-25 15:30:00,296.41,296.94,296.04,296.94,12628.0,296.41,296.94,296.04,296.94,12628.0
2023-05-25 15:40:00,296.99,297.21,296.76,297.09,18628.0,296.99,297.21,296.76,297.09,18628.0
2023-05-25 15:50:00,297.02,297.42,296.86,297.28,98329.0,297.02,297.42,296.86,297.28,98329.0
2023-05-26 09:30:00,298.06,298.51,294.83,297.07,22623.0,298.06,298.51,294.83,297.07,22623.0
2023-05-26 09:40:00,297.21,299.11,297.21,297.82,5559.0,297.21,299.11,297.21,297.82,5559.0
2023-05-26 09:50:00,297.57,298.17,297.1,297.1,8076.0,297.57,298.17,297.1,297.1,8076.0
2023-05-26 10:00:00,297.12,299.0,296.82,298.77,13603.0,297.12,299.0,296.82,298.77,13603.0
2023-05-26 10:10:00,298.75,298.76,297.87,298.03,6777.0,298.75,298.76,297.87,298.03,6777.0
2023-05-26 10:20:00,297.93,298.62,297.93,298.39,21906.0,297.93,298.62,297.93,298.39,21906.0
2023-05-26 10:30:00,298.26,298.35,297.33,297.77,6810.0,298.26,298.35,297.33,297.77,6810.0
2023-05-26 10:40:00,297.74,298.0,297.47,297.99,7168.0,297.74,298.0,297.47,297.99,7168.0
2023-05-26 10:50:00,297.96,298.33,297.83,298.0,6177.0,297.96,298.33,297.83,298.0,6177.0
2023-05-26 11:00:00,298.13,298.27,297.58,297.6,9860.0,298.13,298.27,297.58,297.6,9860.0
2023-05-26 11:10:00,297.6,297.8,297.23,297.8,13491.0,297.6,297.8,297.23,297.8,13491.0
2023-05-26 11:20:00,297.79,297.79,296.38,296.81,24983.0,297.79,297.79,296.38,296.81,24983.0
2023-05-26 11:30:00,296.74,297.19,296.7,297.03,9018.0,296.74,297.19,296.7,297.03,9018.0
2023-05-26 11:40:00,296.85,297.82,296.85,297.82,5758.0,296.85,297.82,296.85,297.82,5758.0
2023-05-26 11:50:00,297.78,298.08,297.47,297.64,5498.0,297.78,298.08,297.47,297.64,5498.0
2023-05-26 12:00:00,297.81,298.14,297.4,297.8,4855.0,297.81,298.14,297.4,297.8,4855.0
2023-05-26 12:10:00,297.8,298.0,296.78,297.43,9034.0,297.8,298.0,296.78,297.43,9034.0
2023-05-26 12:20:00,297.36,298.63,297.35,298.59,21694.0,297.36,298.63,297.35,298.59,21694.0
2023-05-26 12:30:00,298.68,298.78,297.8,298.08,19325.0,298.68,298.78,297.8,298.08,19325.0
2023-05-26 12:40:00,298.06,298.63,298.06,298.24,2100.0,298.06,298.63,298.06,298.24,2100.0
2023-05-26 12:50:00,298.23,298.29,298.07,298.12,2912.0,298.23,298.29,298.07,298.12,2912.0
2023-05-26 13:00:00,298.06,298.09,297.7,297.7,9868.0,298.06,298.09,297.7,297.7,9868.0
2023-05-26 13:10:00,297.72,298.17,297.65,298.15,6654.0,297.72,298.17,297.65,298.15,6654.0
2023-05-26 13:20:00,298.12,298.35,297.77,297.93,1836.0,298.12,298.35,297.77,297.93,1836.0
2023-05-26 13:30:00,297.75,298.07,297.27,297.27,3700.0,297.75,298.07,297.27,297.27,3700.0
2023-05-26 13:40:00,297.4,298.06,296.93,298.06,7836.0,297.4,298.06,296.93,298.06,7836.0
2023-05-26 13:50:00,298.01,298.02,297.63,297.77,1520.0,298.01,298.02,297.63,297.77,1520.0
2023-05-26 14:00:00,297.91,298.07,297.17,297.28,3963.0,297.91,298.07,297.17,297.28,3963.0
2023-05-26 14:10:00,297.26,297.62,297.26,297.6,2600.0,297.26,297.62,297.26,297.6,2600.0
2023-05-26 14:20:00,297.53,297.53,297.11,297.48,11254.0,297.53,297.53,297.11,297.48,11254.0
2023-05-26 14:30:00,297.48,298.34,297.48,298.34,8835.0,297.48,298.34,297.48,298.34,8835.0
2023-05-26 14:40:00,298.29,298.5,298.22,298.28,3925.0,298.29,298.5,298.22,298.28,3925.0
2023-05-26 14:50:00,298.34,298.41,298.15,298.3,10766.0,298.34,298.41,298.15,298.3,10766.0
2023-05-26 15:00:00,298.37,298.78,298.29,298.66,9059.0,298.37,298.78,298.29,298.66,9059.0
2023-05-26 15:10:00,298.76,298.92,298.47,298.56,10100.0,298.76,298.92,298.47,298.56,10100.0
2023-05-26 15:20:00,298.56,298.6,298.06,298.22,14574.0,298.56,298.6,298.06,298.22,14574.0
2023-05-26 15:30:00,298.23,298.51,298.06,298.44,7338.0,298.23,298.51,298.06,298.44,7338.0
2023-05-26 15:40:00,298.38,298.84,298.35,298.58,12106.0,298.38,298.84,298.35,298.58,12106.0
2023-05-26 15:50:00,298.48,298.97,298.32,298.61,52767.0,298.48,298.97,298.32,298.61,52767.0
2023-05-30 09:30:00,298.02,298.31,295.61,295.96,17810.0,298.02,298.31,295.61,295.96,17810.0
2023-05-30 09:40:00,296.34,297.93,295.93,297.35,13583.0,296.34,297.93,295.93,297.35,13583.0
2023-05-30 09:50:00,297.78,298.71,297.33,298.43,5320.0,297.78,298.71,297.33,298.43,5320.0
2023-05-30 10:00:00,298.23,298.26,297.22,297.64,8937.0,298.23,298.26,297.22,297.64,8937.0
2023-05-30 10:10:00,297.85,298.74,297.68,298.18,13437.0,297.85,298.74,297.68,298.18,13437.0
2023-05-30 10:20:00,298.26,298.31,297.08,297.67,5493.0,298.26,298.31,297.08,297.67,5493.0
2023-05-30 10:30:00,297.61,298.04,297.45,297.81,8311.0,297.61,298.04,297.45,297.81,8311.0
2023-05-30 10:40:00,297.71,297.89,296.83,296.83,6615.0,297.71,297.89,296.83,296.83,6615.0
2023-05-30 10:50:00,297.13,297.34,296.47,296.55,5248.0,297.13,297.34,296.47,296.55,5248.0
2023-05-30 11:00:00,296.55,296.55,295.0,296.36,24052.0,296.55,296.55,295.0,296.36,24052.0
2023-05-30 11:10:00,296.45,296.72,296.16,296.56,6126.0,296.45,296.72,296.16,296.56,6126.0
2023-05-30 11:20:00,296.33,296.87,295.72,296.87,5013.0,296.33,296.87,295.72,296.87,5013.0
2023-05-30 11:30:00,296.92,297.5,296.75,297.46,6262.0,296.92,297.5,296.75,297.46,6262.0
2023-05-30 11:40:00,297.56,297.56,296.63,296.82,3900.0,297.56,297.56,296.63,296.82,3900.0
2023-05-30 11:50:00,297.02,297.14,296.84,297.01,4981.0,297.02,297.14,296.84,297.01,4981.0
2023-05-30 12:00:00,297.05,297.45,297.05,297.45,4322.0,297.05,297.45,297.05,297.45,4322.0
2023-05-30 12:10:00,297.33,297.5,297.01,297.37,4300.0,297.33,297.5,297.01,297.37,4300.0
2023-05-30 12:20:00,297.41,297.74,297.13,297.49,19335.0,297.41,297.74,297.13,297.49,19335.0
2023-05-30 12:30:00,297.36,298.2,296.63,296.99,41383.0,297.36,298.2,296.63,296.99,41383.0
2023-05-30 12:40:00,297.0,297.53,296.75,297.46,3120.0,297.0,297.53,296.75,297.46,3120.0
2023-05-30 12:50:00,297.47,297.68,296.87,297.68,38849.0,297.47,297.68,296.87,297.68,38849.0
2023-05-30 13:00:00,297.86,297.95,296.97,296.97,5155.0,297.86,297.95,296.97,296.97,5155.0
2023-05-30 13:10:00,296.69,297.19,296.65,296.65,3579.0,296.69,297.19,296.65,296.65,3579.0
2023-05-30 13:20:00,296.86,297.67,296.84,297.38,6192.0,296.86,297.67,296.84,297.38,6192.0
2023-05-30 13:30:00,297.07,297.55,297.06,297.55,6867.0,297.07,297.55,297.06,297.55,6867.0
2023-05-30 13:40:00,297.4,297.6,297.19,297.37,2359.0,297.4,297.6,297.19,297.37,2359.0
2023-05-30 13:50:00,297.48,297.73,296.75,297.21,8015.0,297.48,297.73,296.75,297.21,8015.0
2023-05-30 14:00:00,297.39,297.64,297.19,297.64,5857.0,297.39,297.64,297.19,297.64,5857.0
2023-05-30 14:10:00,297.7,298.03,297.58,297.95,11367.0,297.7,298.03,297.58,297.95,11367.0
2023-05-30 14:20:00,297.97,298.72,297.97,298.5,2101.0,297.97,298.72,297.97,298.5,2101.0
2023-05-30 14:30:00,298.62,298.62,298.25,298.26,6145.0,298.62,298.62,298.25,298.26,6145.0
2023-05-30 14:40:00,298.26,298.46,298.0,298.0,4680.0,298.26,298.46,298.0,298.0,4680.0
2023-05-30 14:50:00,298.0,298.15,297.76,298.15,5078.0,298.0,298.15,297.76,298.15,5078.0
2023-05-30 15:00:00,298.03,298.08,297.0,297.07,30733.0,298.03,298.08,297.0,297.07,30733.0
2023-05-30 15:10:00,297.1,297.88,296.87,297.88,8803.0,297.1,297.88,296.87,297.88,8803.0
2023-05-30 15:20:00,297.76,297.9,297.3,297.89,4200.0,297.76,297.9,297.3,297.89,4200.0
2023-05-30 15:30:00,297.94,298.42,297.92,298.16,8424.0,297.94,298.42,297.92,298.16,8424.0
2023-05-30 15:40:00,298.3,298.88,298.16,298.81,9269.0,298.3,298.88,298.16,298.81,9269.0
2023-05-30 15:50:00,298.8,298.95,298.04,298.75,43239.0,298.8,298.95,298.04,298.75,43239.0
2023-05-31 09:30:00,298.86,299.58,297.78,297.78,10288.0,298.86,299.58,297.78,297.78,10288.0
2023-05-31 09:40:00,297.57,298.14,296.68,296.89,5577.0,297.57,298.14,296.68,296.89,5577.0
2023-05-31 09:50:00,296.94,297.43,296.6,296.68,4350.0,296.94,297.43,296.6,296.68,4350.0
2023-05-31 10:00:00,296.79,296.96,296.48,296.88,4217.0,296.79,296.96,296.48,296.88,4217.0
2023-05-31 10:10:00,296.76,296.76,295.36,295.46,9404.0,296.76,296.76,295.36,295.46,9404.0
2023-05-31 10:20:00,295.55,295.65,294.87,295.12,11937.0,295.55,295.65,294.87,295.12,11937.0
2023-05-31 10:30:00,295.19,295.75,294.8,295.08,13367.0,295.19,295.75,294.8,295.08,13367.0
2023-05-31 10:40:00,295.01,296.08,295.0,295.56,3454.0,295.01,296.08,295.0,295.56,3454.0
2023-05-31 10:50:00,295.54,295.79,295.13,295.79,5530.0,295.54,295.79,295.13,295.79,5530.0
2023-05-31 11:00:00,296.03,296.51,295.72,296.3,2303.0,296.03,296.51,295.72,296.3,2303.0
2023-05-31 11:10:00,296.31,296.62,296.06,296.22,2267.0,296.31,296.62,296.06,296.22,2267.0
2023-05-31 11:20:00,296.36,296.36,295.76,295.76,5404.0,296.36,296.36,295.76,295.76,5404.0
2023-05-31 11:30:00,295.59,296.02,295.53,295.8,2645.0,295.59,296.02,295.53,295.8,2645.0
2023-05-31 11:40:00,296.01,296.59,295.96,296.19,10339.0,296.01,296.59,295.96,296.19,10339.0
2023-05-31 11:50:00,296.22,296.7,296.03,296.19,1500.0,296.22,296.7,296.03,296.19,1500.0
2023-05-31 12:00:00,296.34,296.68,296.18,296.35,6775.0,296.34,296.68,296.18,296.35,6775.0
2023-05-31 12:10:00,296.41,296.41,296.18,296.35,7220.0,296.41,296.41,296.18,296.35,7220.0
2023-05-31 12:20:00,296.4,296.75,296.18,296.42,21187.0,296.4,296.75,296.18,296.42,21187.0
2023-05-31 12:30:00,296.47,296.47,296.12,296.13,4864.0,296.47,296.47,296.12,296.13,4864.0
2023-05-31 12:40:00,296.05,296.53,295.99,296.46,7600.0,296.05,296.53,295.99,296.46,7600.0
2023-05-31 12:50:00,296.35,296.4,296.11,296.38,3505.0,296.35,296.4,296.11,296.38,3505.0
2023-05-31 13:00:00,296.47,296.47,296.04,296.32,4851.0,296.47,296.47,296.04,296.32,4851.0
2023-05-31 13:10:00,296.41,296.72,296.21,296.21,6100.0,296.41,296.72,296.21,296.21,6100.0
2023-05-31 13:20:00,296.17,296.29,295.94,296.07,1889.0,296.17,296.29,295.94,296.07,1889.0
2023-05-31 13:30:00,296.14,296.39,296.0,296.32,4474.0,296.14,296.39,296.0,296.32,4474.0
2023-05-31 13:40:00,296.51,296.8,296.26,296.4,4850.0,296.51,296.8,296.26,296.4,4850.0
2023-05-31 13:50:00,296.52,296.74,296.27,296.55,13265.0,296.52,296.74,296.27,296.55,13265.0
2023-05-31 14:00:00,296.57,297.21,296.49,297.07,4335.0,296.57,297.21,296.49,297.07,4335.0
2023-05-31 14:10:00,296.95,297.03,296.65,296.91,5879.0,296.95,297.03,296.65,296.91,5879.0
2023-05-31 14:20:00,297.0,297.03,296.6,296.87,9912.0,297.0,297.03,296.6,296.87,9912.0
2023-05-31 14:30:00,296.77,297.03,296.69,296.85,6493.0,296.77,297.03,296.69,296.85,6493.0
2023-05-31 14:40:00,296.91,297.03,296.73,296.97,6947.0,296.91,297.03,296.73,296.97,6947.0
2023-05-31 14:50:00,296.91,297.03,296.45,296.69,4214.0,296.91,297.03,296.45,296.69,4214.0
2023-05-31 15:00:00,296.6,296.93,296.53,296.53,11890.0,296.6,296.93,296.53,296.53,11890.0
2023-05-31 15:10:00,296.66,296.99,296.64,296.8,7649.0,296.66,296.99,296.64,296.8,7649.0
2023-05-31 15:20:00,296.79,297.4,296.62,297.1,5074.0,296.79,297.4,296.62,297.1,5074.0
2023-05-31 15:30:00,297.02,297.23,296.69,296.88,11057.0,297.02,297.23,296.69,296.88,11057.0
2023-05-31 15:40:00,296.88,297.15,296.54,296.68,17562.0,296.88,297.15,296.54,296.68,17562.0
2023-05-31 15:50:00,296.56,296.56,295.08,296.44,97996.0,296.56,296.56,295.08,296.44,97996.0
2023-06-01 09:30:00,301.08,308.38,301.02,302.85,106210.0,301.08,308.38,301.02,302.85,106210.0
2023-06-01 09:40:00,302.42,303.13,300.19,301.21,51896.0,302.42,303.13,300.19,301.21,51896.0
2023-06-01 09:50:00,301.21,302.33,300.69,301.5,14969.0,301.21,302.33,300.69,301.5,14969.0
2023-06-01 10:00:00,300.9,303.14,300.9,303.14,22420.0,300.9,303.14,300.9,303.14,22420.0
2023-06-01 10:10:00,303.41,304.2,303.41,303.73,16749.0,303.41,304.2,303.41,303.73,16749.0
2023-06-01 10:20:00,303.52,305.12,303.52,305.12,8944.0,303.52,305.12,303.52,305.12,8944.0
2023-06-01 10:30:00,305.29,306.23,305.21,305.49,15206.0,305.29,306.23,305.21,305.49,15206.0
2023-06-01 10:40:00,305.65,305.66,304.59,304.59,12740.0,305.65,305.66,304.59,304.59,12740.0
2023-06-01 10:50:00,304.57,304.89,304.08,304.19,5612.0,304.57,304.89,304.08,304.19,5612.0
2023-06-01 11:00:00,304.3,305.21,304.29,304.94,13568.0,304.3,305.21,304.29,304.94,13568.0
2023-06-01 11:10:00,304.94,306.27,304.83,305.28,10963.0,304.94,306.27,304.83,305.28,10963.0
2023-06-01 11:20:00,305.43,305.43,304.15,304.44,5790.0,305.43,305.43,304.15,304.44,5790.0
2023-06-01 11:30:00,304.51,304.57,303.93,304.34,6047.0,304.51,304.57,303.93,304.34,6047.0
2023-06-01 11:40:00,304.45,305.05,304.45,305.0,3348.0,304.45,305.05,304.45,305.0,3348.0
2023-06-01 11:50:00,305.01,305.3,304.85,304.91,4680.0,305.01,305.3,304.85,304.91,4680.0
2023-06-01 12:00:00,305.03,305.48,304.91,305.25,9461.0,305.03,305.48,304.91,305.25,9461.0
2023-06-01 12:10:00,305.47,305.48,304.84,304.84,10834.0,305.47,305.48,304.84,304.84,10834.0
2023-06-01 12:20:00,304.86,304.86,304.36,304.78,3413.0,304.86,304.86,304.36,304.78,3413.0
2023-06-01 12:30:00,305.04,305.17,304.96,305.12,4025.0,305.04,305.17,304.96,305.12,4025.0
2023-06-01 12:40:00,304.96,305.01,304.66,304.81,3545.0,304.96,305.01,304.66,304.81,3545.0
2023-06-01 12:50:00,304.94,305.51,304.79,305.4,2961.0,304.94,305.51,304.79,305.4,2961.0
2023-06-01 13:00:00,305.43,305.66,305.32,305.55,4238.0,305.43,305.66,305.32,305.55,4238.0
2023-06-01 13:10:00,305.37,305.37,304.31,304.44,14572.0,305.37,305.37,304.31,304.44,14572.0
2023-06-01 13:20:00,304.28,304.45,303.68,304.15,12875.0,304.28,304.45,303.68,304.15,12875.0
2023-06-01 13:30:00,304.01,304.28,303.87,304.19,4095.0,304.01,304.28,303.87,304.19,4095.0
2023-06-01 13:40:00,304.31,304.93,304.08,304.08,6984.0,304.31,304.93,304.08,304.08,6984.0
2023-06-01 13:50:00,304.06,304.64,304.04,304.63,2010.0,304.06,304.64,304.04,304.63,2010.0
2023-06-01 14:00:00,304.64,304.64,304.23,304.31,2165.0,304.64,304.64,304.23,304.31,2165.0
2023-06-01 14:10:00,304.2,304.2,303.42,303.54,6401.0,304.2,304.2,303.42,303.54,6401.0
2023-06-01 14:20:00,303.57,303.88,303.56,303.56,2468.0,303.57,303.88,303.56,303.56,2468.0
2023-06-01 14:30:00,303.57,303.66,303.3,303.66,10780.0,303.57,303.66,303.3,303.66,10780.0
2023-06-01 14:40:00,303.81,304.01,303.58,303.7,4852.0,303.81,304.01,303.58,303.7,4852.0
2023-06-01 14:50:00,303.67,304.32,303.67,304.05,6500.0,303.67,304.32,303.67,304.05,6500.0
2023-06-01 15:00:00,303.96,304.48,303.95,303.95,9083.0,303.96,304.48,303.95,303.95,9083.0
2023-06-01 15:10:00,303.95,304.31,303.8,303.84,2344.0,303.95,304.31,303.8,303.84,2344.0
2023-06-01 15:20:00,303.92,304.17,303.67,303.68,3634.0,303.92,304.17,303.67,303.68,3634.0
2023-06-01 15:30:00,303.56,303.59,302.72,302.81,11520.0,303.56,303.59,302.72,302.81,11520.0
2023-06-01 15:40:00,302.63,302.63,302.06,302.11,11708.0,302.63,302.63,302.06,302.11,11708.0
2023-06-01 15:50:00,302.01,302.44,301.63,302.43,66603.0,302.01,302.44,301.63,302.43,66603.0
2023-06-02 09:30:00,302.51,303.17,297.68,301.5,29557.0,302.51,303.17,297.68,301.5,29557.0
2023-06-02 09:40:00,301.5,301.74,300.53,301.21,15316.0,301.5,301.74,300.53,301.21,15316.0
2023-06-02 09:50:00,301.12,301.59,299.44,299.51,9172.0,301.12,301.59,299.44,299.51,9172.0
2023-06-02 10:00:00,299.69,300.26,299.13,299.97,9244.0,299.69,300.26,299.13,299.97,9244.0
2023-06-02 10:10:00,300.0,300.31,298.32,298.6,11120.0,300.0,300.31,298.32,298.6,11120.0
2023-06-02 10:20:00,298.6,299.58,298.54,299.41,14682.0,298.6,299.58,298.54,299.41,14682.0
2023-06-02 10:30:00,299.49,299.81,299.17,299.34,10493.0,299.49,299.81,299.17,299.34,10493.0
2023-06-02 10:40:00,299.29,299.47,298.76,299.1,10076.0,299.29,299.47,298.76,299.1,10076.0
2023-06-02 10:50:00,299.01,299.67,298.78,299.67,8025.0,299.01,299.67,298.78,299.67,8025.0
2023-06-02 11:00:00,299.67,301.05,299.67,299.91,7909.0,299.67,301.05,299.67,299.91,7909.0
2023-06-02 11:10:00,300.09,300.22,299.62,299.72,7568.0,300.09,300.22,299.62,299.72,7568.0
2023-06-02 11:20:00,299.77,300.23,299.77,300.06,10850.0,299.77,300.23,299.77,300.06,10850.0
2023-06-02 11:30:00,300.05,300.31,299.68,299.82,9069.0,300.05,300.31,299.68,299.82,9069.0
2023-06-02 11:40:00,299.82,299.99,299.51,299.69,6932.0,299.82,299.99,299.51,299.69,6932.0
2023-06-02 11:50:00,299.67,300.0,299.55,299.56,4693.0,299.67,300.0,299.55,299.56,4693.0
2023-06-02 12:00:00,299.56,299.72,299.46,299.55,3548.0,299.56,299.72,299.46,299.55,3548.0
2023-06-02 12:10:00,299.54,300.0,299.54,299.84,2603.0,299.54,300.0,299.54,299.84,2603.0
2023-06-02 12:20:00,299.96,300.52,299.96,300.47,4905.0,299.96,300.52,299.96,300.47,4905.0
2023-06-02 12:30:00,300.79,301.04,300.7,300.86,2435.0,300.79,301.04,300.7,300.86,2435.0
2023-06-02 12:40:00,300.87,300.91,299.83,300.36,7231.0,300.87,300.91,299.83,300.36,7231.0
2023-06-02 12:50:00,300.32,300.69,300.32,300.55,2817.0,300.32,300.69,300.32,300.55,2817.0
2023-06-02 13:00:00,300.62,300.79,300.42,300.42,5649.0,300.62,300.79,300.42,300.42,5649.0
2023-06-02 13:10:00,300.42,301.0,300.22,300.94,5519.0,300.42,301.0,300.22,300.94,5519.0
2023-06-02 13:20:00,301.12,301.18,300.71,300.74,4496.0,301.12,301.18,300.71,300.74,4496.0
2023-06-02 13:30:00,300.84,301.1,300.74,300.92,6923.0,300.84,301.1,300.74,300.92,6923.0
2023-06-02 13:40:00,300.92,301.43,300.81,301.25,9812.0,300.92,301.43,300.81,301.25,9812.0
2023-06-02 13:50:00,301.25,301.42,301.03,301.34,2887.0,301.25,301.42,301.03,301.34,2887.0
2023-06-02 14:00:00,301.35,301.51,300.95,300.96,4300.0,301.35,301.51,300.95,300.96,4300.0
2023-06-02 14:10:00,300.97,301.17,300.62,301.12,10694.0,300.97,301.17,300.62,301.12,10694.0
2023-06-02 14:20:00,301.11,301.59,300.98,301.11,6943.0,301.11,301.59,300.98,301.11,6943.0
2023-06-02 14:30:00,301.18,301.32,301.04,301.31,2700.0,301.18,301.32,301.04,301.31,2700.0
2023-06-02 14:40:00,301.3,301.4,301.07,301.13,3481.0,301.3,301.4,301.07,301.13,3481.0
2023-06-02 14:50:00,301.02,301.02,300.51,300.72,6864.0,301.02,301.02,300.51,300.72,6864.0
2023-06-02 15:00:00,300.71,300.82,300.67,300.67,11405.0,300.71,300.82,300.67,300.67,11405.0
2023-06-02 15:10:00,300.66,301.47,300.59,301.47,3849.0,300.66,301.47,300.59,301.47,3849.0
2023-06-02 15:20:00,301.31,301.31,300.97,300.97,6932.0,301.31,301.31,300.97,300.97,6932.0
2023-06-02 15:30:00,301.02,301.04,300.74,300.86,9192.0,301.02,301.04,300.74,300.86,9192.0
2023-06-02 15:40:00,300.94,301.17,300.46,300.72,12682.0,300.94,301.17,300.46,300.72,12682.0
2023-06-02 15:50:00,300.58,300.75,300.01,300.2,49944.0,300.58,300.75,300.01,300.2,49944.0
2023-06-05 09:30:00,299.67,300.71,299.59,300.28,17514.0,299.67,300.71,299.59,300.28,17514.0
2023-06-05 09:40:00,300.3,301.6,299.89,301.23,9727.0,300.3,301.6,299.89,301.23,9727.0
2023-06-05 09:50:00,301.6,302.74,301.41,302.5,14280.0,301.6,302.74,301.41,302.5,14280.0
2023-06-05 10:00:00,302.5,302.93,301.82,302.45,16498.0,302.5,302.93,301.82,302.45,16498.0
2023-06-05 10:10:00,302.56,302.62,301.72,301.9,30353.0,302.56,302.62,301.72,301.9,30353.0
2023-06-05 10:20:00,301.94,302.14,300.11,301.98,41100.0,301.94,302.14,300.11,301.98,41100.0
2023-06-05 10:30:00,301.99,303.36,301.99,303.09,13593.0,301.99,303.36,301.99,303.09,13593.0
2023-06-05 10:40:00,303.13,303.42,302.98,303.12,10934.0,303.13,303.42,302.98,303.12,10934.0
2023-06-05 10:50:00,302.86,303.12,302.62,302.98,3337.0,302.86,303.12,302.62,302.98,3337.0
2023-06-05 11:00:00,302.88,303.26,302.25,302.56,11029.0,302.88,303.26,302.25,302.56,11029.0
2023-06-05 11:10:00,302.45,303.18,302.39,303.16,9279.0,302.45,303.18,302.39,303.16,9279.0
2023-06-05 11:20:00,303.16,303.56,303.02,303.2,15404.0,303.16,303.56,303.02,303.2,15404.0
2023-06-05 11:30:00,303.09,303.2,302.42,303.05,16093.0,303.09,303.2,302.42,303.05,16093.0
2023-06-05 11:40:00,302.99,304.29,302.87,303.77,13992.0,302.99,304.29,302.87,303.77,13992.0
2023-06-05 11:50:00,303.94,304.24,303.14,303.56,6168.0,303.94,304.24,303.14,303.56,6168.0
2023-06-05 12:00:00,303.32,303.38,302.92,303.32,8125.0,303.32,303.38,302.92,303.32,8125.0
2023-06-05 12:10:00,303.41,303.76,302.27,302.47,5892.0,303.41,303.76,302.27,302.47,5892.0
2023-06-05 12:20:00,302.48,302.79,302.27,302.75,9628.0,302.48,302.79,302.27,302.75,9628.0
2023-06-05 12:30:00,302.56,302.66,302.18,302.5,7582.0,302.56,302.66,302.18,302.5,7582.0
2023-06-05 12:40:00,302.39,302.51,302.18,302.36,7651.0,302.39,302.51,302.18,302.36,7651.0
2023-06-05 12:50:00,302.39,302.65,302.25,302.65,2611.0,302.39,302.65,302.25,302.65,2611.0
2023-06-05 13:00:00,302.45,302.64,302.03,302.64,5236.0,302.45,302.64,302.03,302.64,5236.0
2023-06-05 13:10:00,302.56,302.56,301.92,302.36,12356.0,302.56,302.56,301.92,302.36,12356.0
2023-06-05 13:20:00,302.25,302.56,301.95,301.99,10828.0,302.25,302.56,301.95,301.99,10828.0
2023-06-05 13:30:00,301.96,301.96,301.42,301.65,4387.0,301.96,301.96,301.42,301.65,4387.0
2023-06-05 13:40:00,301.57,301.74,301.32,301.71,9713.0,301.57,301.74,301.32,301.71,9713.0
2023-06-05 13:50:00,301.61,302.24,301.61,301.92,6986.0,301.61,302.24,301.61,301.92,6986.0
2023-06-05 14:00:00,302.09,302.09,301.63,301.87,16446.0,302.09,302.09,301.63,301.87,16446.0
2023-06-05 14:10:00,301.87,302.07,301.87,302.07,3745.0,301.87,302.07,301.87,302.07,3745.0
2023-06-05 14:20:00,302.16,302.49,301.83,301.93,7633.0,302.16,302.49,301.83,301.93,7633.0
2023-06-05 14:30:00,301.96,302.13,301.59,301.71,17228.0,301.96,302.13,301.59,301.71,17228.0
2023-06-05 14:40:00,301.71,301.95,301.59,301.79,7854.0,301.71,301.95,301.59,301.79,7854.0
2023-06-05 14:50:00,301.79,302.48,301.79,302.48,5876.0,301.79,302.48,301.79,302.48,5876.0
2023-06-05 15:00:00,302.48,302.63,301.48,301.48,16459.0,302.48,302.63,301.48,301.48,16459.0
2023-06-05 15:10:00,301.5,302.08,301.5,301.74,6999.0,301.5,302.08,301.5,301.74,6999.0
2023-06-05 15:20:00,301.7,302.09,301.63,301.84,11430.0,301.7,302.09,301.63,301.84,11430.0
2023-06-05 15:30:00,301.85,302.32,301.67,302.13,17160.0,301.85,302.32,301.67,302.13,17160.0
2023-06-05 15:40:00,302.19,302.24,301.87,302.04,24211.0,302.19,302.24,301.87,302.04,24211.0
2023-06-05 15:50:00,302.09,302.31,301.25,302.11,85418.0,302.09,302.31,301.25,302.11,85418.0
2023-06-06 09:30:00,303.65,304.76,300.54,301.07,16757.0,303.65,304.76,300.54,301.07,16757.0
2023-06-06 09:40:00,300.91,301.77,300.91,301.09,8309.0,300.91,301.77,300.91,301.09,8309.0
2023-06-06 09:50:00,301.4,301.66,300.89,301.38,7873.0,301.4,301.66,300.89,301.38,7873.0
2023-06-06 10:00:00,301.37,301.78,301.21,301.53,3851.0,301.37,301.78,301.21,301.53,3851.0
2023-06-06 10:10:00,301.66,301.67,300.86,301.03,2757.0,301.66,301.67,300.86,301.03,2757.0
2023-06-06 10:20:00,301.02,301.12,299.9,300.05,9051.0,301.02,301.12,299.9,300.05,9051.0
2023-06-06 10:30:00,300.22,300.83,300.22,300.24,4101.0,300.22,300.83,300.22,300.24,4101.0
2023-06-06 10:40:00,300.25,300.34,299.91,300.24,18404.0,300.25,300.34,299.91,300.24,18404.0
2023-06-06 10:50:00,300.24,300.81,300.19,300.81,3900.0,300.24,300.81,300.19,300.81,3900.0
2023-06-06 11:00:00,300.92,300.99,300.61,300.75,16143.0,300.92,300.99,300.61,300.75,16143.0
2023-06-06 11:10:00,300.75,300.75,299.66,299.86,14820.0,300.75,300.75,299.66,299.86,14820.0
2023-06-06 11:20:00,299.95,300.0,299.07,299.75,8436.0,299.95,300.0,299.07,299.75,8436.0
2023-06-06 11:30:00,299.68,300.04,299.43,300.0,13042.0,299.68,300.04,299.43,300.0,13042.0
2023-06-06 11:40:00,299.93,300.15,299.73,299.97,12952.0,299.93,300.15,299.73,299.97,12952.0
2023-06-06 11:50:00,299.97,300.23,299.97,300.05,9865.0,299.97,300.23,299.97,300.05,9865.0
2023-06-06 12:00:00,300.12,300.4,299.83,299.96,14297.0,300.12,300.4,299.83,299.96,14297.0
2023-06-06 12:10:00,300.05,300.32,300.01,300.21,2241.0,300.05,300.32,300.01,300.21,2241.0
2023-06-06 12:20:00,300.26,300.34,298.92,298.99,9972.0,300.26,300.34,298.92,298.99,9972.0
2023-06-06 12:30:00,298.99,299.28,298.72,299.06,8418.0,298.99,299.28,298.72,299.06,8418.0
2023-06-06 12:40:00,298.99,300.12,298.91,300.12,13323.0,298.99,300.12,298.91,300.12,13323.0
2023-06-06 12:50:00,300.05,300.28,299.83,300.13,12199.0,300.05,300.28,299.83,300.13,12199.0
2023-06-06 13:00:00,300.11,300.93,300.11,300.93,5904.0,300.11,300.93,300.11,300.93,5904.0
2023-06-06 13:10:00,300.99,301.31,300.74,300.74,4421.0,300.99,301.31,300.74,300.74,4421.0
2023-06-06 13:20:00,300.71,301.03,300.3,300.4,12265.0,300.71,301.03,300.3,300.4,12265.0
2023-06-06 13:30:00,300.3,300.49,299.6,299.71,5489.0,300.3,300.49,299.6,299.71,5489.0
2023-06-06 13:40:00,299.8,299.8,299.27,299.35,4406.0,299.8,299.8,299.27,299.35,4406.0
2023-06-06 13:50:00,299.34,299.38,298.91,299.03,8520.0,299.34,299.38,298.91,299.03,8520.0
2023-06-06 14:00:00,299.03,299.44,298.68,299.3,11325.0,299.03,299.44,298.68,299.3,11325.0
2023-06-06 14:10:00,299.25,299.31,298.86,298.87,6956.0,299.25,299.31,298.86,298.87,6956.0
2023-06-06 14:20:00,298.89,298.95,298.47,298.85,13296.0,298.89,298.95,298.47,298.85,13296.0
2023-06-06 14:30:00,298.84,299.06,298.76,298.88,6612.0,298.84,299.06,298.76,298.88,6612.0
2023-06-06 14:40:00,298.88,299.13,298.87,298.94,6931.0,298.88,299.13,298.87,298.94,6931.0
2023-06-06 14:50:00,298.9,299.36,298.63,298.84,10897.0,298.9,299.36,298.63,298.84,10897.0
2023-06-06 15:00:00,298.71,298.81,298.37,298.39,7724.0,298.71,298.81,298.37,298.39,7724.0
2023-06-06 15:10:00,298.39,299.0,298.32,299.0,12141.0,298.39,299.0,298.32,299.0,12141.0
2023-06-06 15:20:00,299.0,299.21,298.88,299.1,9625.0,299.0,299.21,298.88,299.1,9625.0
2023-06-06 15:30:00,299.13,299.43,298.77,298.85,15605.0,299.13,299.43,298.77,298.85,15605.0
2023-06-06 15:40:00,298.86,299.16,298.63,299.16,37335.0,298.86,299.16,298.63,299.16,37335.0
2023-06-06 15:50:00,299.32,300.45,299.29,299.8,69724.0,299.32,300.45,299.29,299.8,69724.0
2023-06-07 09:30:00,299.18,299.63,296.17,298.13,31016.0,299.18,299.63,296.17,298.13,31016.0
2023-06-07 09:40:00,298.11,298.76,297.35,297.73,13198.0,298.11,298.76,297.35,297.73,13198.0
2023-06-07 09:50:00,297.58,297.79,296.76,297.32,9575.0,297.58,297.79,296.76,297.32,9575.0
2023-06-07 10:00:00,297.03,297.11,295.02,295.14,19320.0,297.03,297.11,295.02,295.14,19320.0
2023-06-07 10:10:00,295.19,295.78,294.78,294.93,19693.0,295.19,295.78,294.78,294.93,19693.0
2023-06-07 10:20:00,294.92,295.42,294.04,295.42,29230.0,294.92,295.42,294.04,295.42,29230.0
2023-06-07 10:30:00,295.53,296.46,295.48,295.92,12318.0,295.53,296.46,295.48,295.92,12318.0
2023-06-07 10:40:00,295.81,296.79,294.87,296.63,35812.0,295.81,296.79,294.87,296.63,35812.0
2023-06-07 10:50:00,296.44,301.08,294.37,298.17,141194.0,296.44,301.08,294.37,298.17,141194.0
2023-06-07 11:00:00,298.92,302.93,297.7,301.79,88585.0,298.92,302.93,297.7,301.79,88585.0
2023-06-07 11:10:00,300.88,307.38,300.7,304.68,68464.0,300.88,307.38,300.7,304.68,68464.0
2023-06-07 11:20:00,304.96,308.87,304.94,307.57,52080.0,304.96,308.87,304.94,307.57,52080.0
2023-06-07 11:30:00,307.51,308.7,307.04,308.01,32909.0,307.51,308.7,307.04,308.01,32909.0
2023-06-07 11:40:00,308.2,308.26,305.88,306.86,21561.0,308.2,308.26,305.88,306.86,21561.0
2023-06-07 11:50:00,306.86,308.5,306.86,307.74,34508.0,306.86,308.5,306.86,307.74,34508.0
2023-06-07 12:00:00,307.62,308.65,306.76,307.31,14038.0,307.62,308.65,306.76,307.31,14038.0
2023-06-07 12:10:00,307.04,307.04,305.71,306.68,8417.0,307.04,307.04,305.71,306.68,8417.0
2023-06-07 12:20:00,306.57,307.02,306.32,306.32,3544.0,306.57,307.02,306.32,306.32,3544.0
2023-06-07 12:30:00,306.51,307.6,306.31,306.31,7169.0,306.51,307.6,306.31,306.31,7169.0
2023-06-07 12:40:00,306.35,306.9,306.12,306.37,7498.0,306.35,306.9,306.12,306.37,7498.0
2023-06-07 12:50:00,306.38,306.88,306.1,306.36,8553.0,306.38,306.88,306.1,306.36,8553.0
2023-06-07 13:00:00,306.25,306.25,305.53,306.07,13493.0,306.25,306.25,305.53,306.07,13493.0
2023-06-07 13:10:00,305.83,306.31,304.93,305.56,28396.0,305.83,306.31,304.93,305.56,28396.0
2023-06-07 13:20:00,305.57,306.5,305.57,306.23,18431.0,305.57,306.5,305.57,306.23,18431.0
2023-06-07 13:30:00,306.09,306.74,306.04,306.49,15231.0,306.09,306.74,306.04,306.49,15231.0
2023-06-07 13:40:00,306.49,306.84,306.36,306.67,12227.0,306.49,306.84,306.36,306.67,12227.0
2023-06-07 13:50:00,306.62,307.67,306.59,307.57,16681.0,306.62,307.67,306.59,307.57,16681.0
2023-06-07 14:00:00,307.53,308.39,307.45,308.3,12219.0,307.53,308.39,307.45,308.3,12219.0
2023-06-07 14:10:00,308.31,309.27,308.22,308.82,22689.0,308.31,309.27,308.22,308.82,22689.0
2023-06-07 14:20:00,308.92,308.99,308.54,308.99,13654.0,308.92,308.99,308.54,308.99,13654.0
2023-06-07 14:30:00,308.97,309.16,308.59,308.67,18445.0,308.97,309.16,308.59,308.67,18445.0
2023-06-07 14:40:00,308.62,308.88,308.58,308.68,5637.0,308.62,308.88,308.58,308.68,5637.0
2023-06-07 14:50:00,308.69,309.31,308.69,309.06,13153.0,308.69,309.31,308.69,309.06,13153.0
2023-06-07 15:00:00,309.08,309.08,308.13,308.2,36249.0,309.08,309.08,308.13,308.2,36249.0
2023-06-07 15:10:00,308.18,308.18,306.79,307.39,15704.0,308.18,308.18,306.79,307.39,15704.0
2023-06-07 15:20:00,307.49,307.6,306.88,307.18,16846.0,307.49,307.6,306.88,307.18,16846.0
2023-06-07 15:30:00,307.14,307.22,305.56,305.56,21162.0,307.14,307.22,305.56,305.56,21162.0
2023-06-07 15:40:00,305.53,306.73,305.53,306.42,32291.0,305.53,306.73,305.53,306.42,32291.0
2023-06-07 15:50:00,306.61,306.61,304.13,305.07,87153.0,306.61,306.61,304.13,305.07,87153.0
2023-06-08 09:30:00,310.69,311.07,307.25,309.15,41862.0,310.69,311.07,307.25,309.15,41862.0
2023-06-08 09:40:00,308.88,309.63,308.27,308.88,34618.0,308.88,309.63,308.27,308.88,34618.0
2023-06-08 09:50:00,308.74,309.21,307.87,308.59,34062.0,308.74,309.21,307.87,308.59,34062.0
2023-06-08 10:00:00,308.42,308.78,307.01,307.83,21987.0,308.42,308.78,307.01,307.83,21987.0
2023-06-08 10:10:00,307.67,308.44,307.67,308.26,4500.0,307.67,308.44,307.67,308.26,4500.0
2023-06-08 10:20:00,308.07,308.82,307.65,308.13,17813.0,308.07,308.82,307.65,308.13,17813.0
2023-06-08 10:30:00,308.13,308.14,306.3,306.3,8490.0,308.13,308.14,306.3,306.3,8490.0
2023-06-08 10:40:00,306.02,306.02,304.64,305.04,10338.0,306.02,306.02,304.64,305.04,10338.0
2023-06-08 10:50:00,305.19,305.54,304.8,305.35,34252.0,305.19,305.54,304.8,305.35,34252.0
2023-06-08 11:00:00,305.27,305.29,304.24,304.25,11730.0,305.27,305.29,304.24,304.25,11730.0
2023-06-08 11:10:00,304.35,304.99,304.24,304.99,9817.0,304.35,304.99,304.24,304.99,9817.0
2023-06-08 11:20:00,304.98,305.48,304.9,304.96,6177.0,304.98,305.48,304.9,304.96,6177.0
2023-06-08 11:30:00,304.98,305.19,304.8,304.98,9016.0,304.98,305.19,304.8,304.98,9016.0
2023-06-08 11:40:00,304.98,305.12,304.43,304.71,12013.0,304.98,305.12,304.43,304.71,12013.0
2023-06-08 11:50:00,304.78,304.83,304.23,304.63,19313.0,304.78,304.83,304.23,304.63,19313.0
2023-06-08 12:00:00,304.31,304.44,303.69,303.69,11415.0,304.31,304.44,303.69,303.69,11415.0
2023-06-08 12:10:00,303.81,304.78,303.81,304.78,4700.0,303.81,304.78,303.81,304.78,4700.0
2023-06-08 12:20:00,304.81,305.49,304.79,305.49,3213.0,304.81,305.49,304.79,305.49,3213.0
2023-06-08 12:30:00,305.33,306.64,305.33,306.63,10123.0,305.33,306.64,305.33,306.63,10123.0
2023-06-08 12:40:00,306.7,307.94,306.13,307.8,15100.0,306.7,307.94,306.13,307.8,15100.0
2023-06-08 12:50:00,307.72,308.38,306.99,307.24,17568.0,307.72,308.38,306.99,307.24,17568.0
2023-06-08 13:00:00,307.24,307.5,306.99,307.38,11808.0,307.24,307.5,306.99,307.38,11808.0
2023-06-08 13:10:00,307.33,307.53,307.18,307.4,7126.0,307.33,307.53,307.18,307.4,7126.0
2023-06-08 13:20:00,307.41,308.92,307.18,308.64,55130.0,307.41,308.92,307.18,308.64,55130.0
2023-06-08 13:30:00,308.47,308.92,308.27,308.73,11991.0,308.47,308.92,308.27,308.73,11991.0
2023-06-08 13:40:00,308.57,309.43,308.45,309.3,12150.0,308.57,309.43,308.45,309.3,12150.0
2023-06-08 13:50:00,309.41,310.28,309.41,310.06,20490.0,309.41,310.28,309.41,310.06,20490.0
2023-06-08 14:00:00,310.16,310.16,309.5,310.0,14531.0,310.16,310.16,309.5,310.0,14531.0
2023-06-08 14:10:00,309.86,309.98,309.56,309.6,8456.0,309.86,309.98,309.56,309.6,8456.0
2023-06-08 14:20:00,309.6,310.46,309.52,310.16,13457.0,309.6,310.46,309.52,310.16,13457.0
2023-06-08 14:30:00,310.28,310.56,309.72,309.94,13840.0,310.28,310.56,309.72,309.94,13840.0
2023-06-08 14:40:00,309.96,310.58,309.78,309.83,10117.0,309.96,310.58,309.78,309.83,10117.0
2023-06-08 14:50:00,309.83,310.17,309.69,309.81,9448.0,309.83,310.17,309.69,309.81,9448.0
2023-06-08 15:00:00,309.81,310.23,309.72,310.23,8899.0,309.81,310.23,309.72,310.23,8899.0
2023-06-08 15:10:00,310.31,310.58,310.05,310.24,16108.0,310.31,310.58,310.05,310.24,16108.0
2023-06-08 15:20:00,310.24,311.28,310.19,310.22,17029.0,310.24,311.28,310.19,310.22,17029.0
2023-06-08 15:30:00,310.27,310.46,309.73,309.86,9818.0,310.27,310.46,309.73,309.86,9818.0
2023-06-08 15:40:00,309.74,310.45,309.73,309.86,28995.0,309.74,310.45,309.73,309.86,28995.0
2023-06-08 15:50:00,309.77,309.78,308.8,308.93,40919.0,309.77,309.78,308.8,308.93,40919.0
2023-06-12 09:30:00,319.4,319.76,312.5,313.5,138417.0,319.4,319.76,312.5,313.5,138417.0
2023-06-12 09:40:00,313.28,314.26,310.0,312.0,104049.0,313.28,314.26,310.0,312.0,104049.0
2023-06-12 09:50:00,312.07,314.0,312.07,312.75,34548.0,312.07,314.0,312.07,312.75,34548.0
2023-06-12 10:00:00,312.86,313.76,312.08,313.76,15993.0,312.86,313.76,312.08,313.76,15993.0
2023-06-12 10:10:00,313.62,315.24,313.5,314.81,30733.0,313.62,315.24,313.5,314.81,30733.0
2023-06-12 10:20:00,315.09,315.21,314.07,314.65,29035.0,315.09,315.21,314.07,314.65,29035.0
2023-06-12 10:30:00,314.72,315.88,314.71,315.2,18032.0,314.72,315.88,314.71,315.2,18032.0
2023-06-12 10:40:00,315.11,316.75,314.98,316.61,22131.0,315.11,316.75,314.98,316.61,22131.0
2023-06-12 10:50:00,316.62,316.67,315.58,315.89,11433.0,316.62,316.67,315.58,315.89,11433.0
2023-06-12 11:00:00,315.86,316.49,315.56,315.56,22125.0,315.86,316.49,315.56,315.56,22125.0
2023-06-12 11:10:00,315.52,316.08,314.67,314.79,21283.0,315.52,316.08,314.67,314.79,21283.0
2023-06-12 11:20:00,314.81,314.82,314.25,314.29,6787.0,314.81,314.82,314.25,314.29,6787.0
2023-06-12 11:30:00,314.29,315.75,314.29,315.75,9038.0,314.29,315.75,314.29,315.75,9038.0
2023-06-12 11:40:00,315.75,316.08,315.29,315.6,12108.0,315.75,316.08,315.29,315.6,12108.0
2023-06-12 11:50:00,315.6,315.6,314.65,314.75,5368.0,315.6,315.6,314.65,314.75,5368.0
2023-06-12 12:00:00,314.61,314.61,314.11,314.15,6397.0,314.61,314.61,314.11,314.15,6397.0
2023-06-12 12:10:00,314.25,314.27,313.79,314.08,5814.0,314.25,314.27,313.79,314.08,5814.0
2023-06-12 12:20:00,314.05,314.57,314.05,314.48,4612.0,314.05,314.57,314.05,314.48,4612.0
2023-06-12 12:30:00,314.44,314.49,314.13,314.37,5931.0,314.44,314.49,314.13,314.37,5931.0
2023-06-12 12:40:00,314.38,314.75,314.17,314.3,8664.0,314.38,314.75,314.17,314.3,8664.0
2023-06-12 12:50:00,314.48,314.48,313.32,313.69,9958.0,314.48,314.48,313.32,313.69,9958.0
2023-06-12 13:00:00,313.7,313.72,312.88,312.98,4514.0,313.7,313.72,312.88,312.98,4514.0
2023-06-12 13:10:00,312.92,313.19,312.64,313.11,8434.0,312.92,313.19,312.64,313.11,8434.0
2023-06-12 13:20:00,313.26,313.28,312.5,312.58,6931.0,313.26,313.28,312.5,312.58,6931.0
2023-06-12 13:30:00,312.6,313.0,312.6,312.75,2911.0,312.6,313.0,312.6,312.75,2911.0
2023-06-12 13:40:00,312.81,313.0,312.55,312.95,9283.0,312.81,313.0,312.55,312.95,9283.0
2023-06-12 13:50:00,313.0,313.34,312.92,313.11,8281.0,313.0,313.34,312.92,313.11,8281.0
2023-06-12 14:00:00,313.04,313.31,312.0,312.94,7865.0,313.04,313.31,312.0,312.94,7865.0
2023-06-12 14:10:00,313.11,313.15,312.75,312.75,10509.0,313.11,313.15,312.75,312.75,10509.0
2023-06-12 14:20:00,312.83,313.51,312.8,313.47,14266.0,312.83,313.51,312.8,313.47,14266.0
2023-06-12 14:30:00,313.29,313.29,312.98,313.07,5912.0,313.29,313.29,312.98,313.07,5912.0
2023-06-12 14:40:00,313.16,313.54,312.89,313.41,10347.0,313.16,313.54,312.89,313.41,10347.0
2023-06-12 14:50:00,313.43,313.78,313.42,313.56,11001.0,313.43,313.78,313.42,313.56,11001.0
2023-06-12 15:00:00,313.49,314.0,313.34,313.48,6751.0,313.49,314.0,313.34,313.48,6751.0
2023-06-12 15:10:00,313.42,313.93,313.16,313.16,17878.0,313.42,313.93,313.16,313.16,17878.0
2023-06-12 15:20:00,313.19,313.49,312.88,312.93,10158.0,313.19,313.49,312.88,312.93,10158.0
2023-06-12 15:30:00,312.88,313.11,312.36,312.43,20970.0,312.88,313.11,312.36,312.43,20970.0
2023-06-12 15:40:00,312.35,312.85,312.13,312.85,34802.0,312.35,312.85,312.13,312.85,34802.0
2023-06-12 15:50:00,312.87,313.67,312.59,313.49,75106.0,312.87,313.67,312.59,313.49,75106.0
2023-06-13 09:30:00,310.36,312.76,303.79,308.86,59456.0,310.36,312.76,303.79,308.86,59456.0
2023-06-13 09:40:00,308.2,308.22,302.41,302.89,46657.0,308.2,308.22,302.41,302.89,46657.0
2023-06-13 09:50:00,302.94,305.34,302.94,303.23,45315.0,302.94,305.34,302.94,303.23,45315.0
2023-06-13 10:00:00,303.59,304.39,303.08,304.19,18316.0,303.59,304.39,303.08,304.19,18316.0
2023-06-13 10:10:00,304.13,304.2,301.54,302.05,39029.0,304.13,304.2,301.54,302.05,39029.0
2023-06-13 10:20:00,302.15,302.72,301.79,302.63,37140.0,302.15,302.72,301.79,302.63,37140.0
2023-06-13 10:30:00,302.39,303.05,302.35,302.82,10265.0,302.39,303.05,302.35,302.82,10265.0
2023-06-13 10:40:00,302.75,303.42,301.92,302.0,67266.0,302.75,303.42,301.92,302.0,67266.0
2023-06-13 10:50:00,302.1,302.1,300.3,300.91,40506.0,302.1,302.1,300.3,300.91,40506.0
2023-06-13 11:00:00,301.04,301.11,299.52,300.2,45774.0,301.04,301.11,299.52,300.2,45774.0
2023-06-13 11:10:00,300.33,303.0,300.32,302.72,39897.0,300.33,303.0,300.32,302.72,39897.0
2023-06-13 11:20:00,302.43,303.76,302.02,302.25,19174.0,302.43,303.76,302.02,302.25,19174.0
2023-06-13 11:30:00,302.37,302.96,301.88,302.35,16944.0,302.37,302.96,301.88,302.35,16944.0
2023-06-13 11:40:00,302.51,303.35,302.51,302.98,5523.0,302.51,303.35,302.51,302.98,5523.0
2023-06-13 11:50:00,302.97,303.05,301.85,302.36,12685.0,302.97,303.05,301.85,302.36,12685.0
2023-06-13 12:00:00,302.5,302.51,301.6,301.83,7734.0,302.5,302.51,301.6,301.83,7734.0
2023-06-13 12:10:00,301.86,303.3,301.84,303.3,6832.0,301.86,303.3,301.84,303.3,6832.0
2023-06-13 12:20:00,303.31,304.19,303.25,304.18,12445.0,303.31,304.19,303.25,304.18,12445.0
2023-06-13 12:30:00,304.26,304.26,303.17,303.3,13765.0,304.26,304.26,303.17,303.3,13765.0
2023-06-13 12:40:00,303.3,303.61,303.25,303.3,4700.0,303.3,303.61,303.25,303.3,4700.0
2023-06-13 12:50:00,303.29,303.5,303.01,303.34,10207.0,303.29,303.5,303.01,303.34,10207.0
2023-06-13 13:00:00,303.45,304.14,303.38,304.14,10447.0,303.45,304.14,303.38,304.14,10447.0
2023-06-13 13:10:00,304.2,304.4,303.66,303.88,8361.0,304.2,304.4,303.66,303.88,8361.0
2023-06-13 13:20:00,303.95,304.96,303.95,304.8,3578.0,303.95,304.96,303.95,304.8,3578.0
2023-06-13 13:30:00,304.72,304.8,303.88,303.88,5162.0,304.72,304.8,303.88,303.88,5162.0
2023-06-13 13:40:00,304.02,304.1,303.24,303.44,9366.0,304.02,304.1,303.24,303.44,9366.0
2023-06-13 13:50:00,303.51,303.83,303.12,303.83,9748.0,303.51,303.83,303.12,303.83,9748.0
2023-06-13 14:00:00,303.75,303.77,303.0,303.29,9043.0,303.75,303.77,303.0,303.29,9043.0
2023-06-13 14:10:00,303.23,303.35,302.75,303.28,5912.0,303.23,303.35,302.75,303.28,5912.0
2023-06-13 14:20:00,303.29,304.15,302.79,303.86,12407.0,303.29,304.15,302.79,303.86,12407.0
2023-06-13 14:30:00,303.99,304.06,303.68,303.86,15361.0,303.99,304.06,303.68,303.86,15361.0
2023-06-13 14:40:00,303.73,303.73,302.69,303.05,6841.0,303.73,303.73,302.69,303.05,6841.0
2023-06-13 14:50:00,303.2,303.27,302.66,302.85,13736.0,303.2,303.27,302.66,302.85,13736.0
2023-06-13 15:00:00,302.85,303.76,302.7,303.76,12742.0,302.85,303.76,302.7,303.76,12742.0
2023-06-13 15:10:00,303.73,305.11,303.43,304.99,26572.0,303.73,305.11,303.43,304.99,26572.0
2023-06-13 15:20:00,305.03,305.25,304.56,304.94,20535.0,305.03,305.25,304.56,304.94,20535.0
2023-06-13 15:30:00,304.84,305.0,304.24,304.61,17304.0,304.84,305.0,304.24,304.61,17304.0
2023-06-13 15:40:00,304.5,305.11,304.5,304.93,19677.0,304.5,305.11,304.5,304.93,19677.0
2023-06-13 15:50:00,305.0,305.22,304.22,304.68,67082.0,305.0,305.22,304.22,304.68,67082.0
2023-06-14 09:30:00,304.6,305.66,303.53,304.88,30738.0,304.6,305.66,303.53,304.88,30738.0
2023-06-14 09:40:00,304.87,306.52,304.86,305.16,26435.0,304.87,306.52,304.86,305.16,26435.0
2023-06-14 09:50:00,305.22,305.38,302.51,302.61,19381.0,305.22,305.38,302.51,302.61,19381.0
2023-06-14 10:00:00,302.72,303.72,301.61,302.11,24513.0,302.72,303.72,301.61,302.11,24513.0
2023-06-14 10:10:00,302.0,302.28,300.75,300.94,18909.0,302.0,302.28,300.75,300.94,18909.0
2023-06-14 10:20:00,300.96,301.5,300.5,300.56,27553.0,300.96,301.5,300.5,300.56,27553.0
2023-06-14 10:30:00,300.48,301.22,300.13,301.19,19534.0,300.48,301.22,300.13,301.19,19534.0
2023-06-14 10:40:00,301.18,301.26,300.92,301.2,11119.0,301.18,301.26,300.92,301.2,11119.0
2023-06-14 10:50:00,301.16,301.2,299.83,300.08,17500.0,301.16,301.2,299.83,300.08,17500.0
2023-06-14 11:00:00,300.13,300.26,299.45,299.66,12544.0,300.13,300.26,299.45,299.66,12544.0
2023-06-14 11:10:00,299.73,301.07,299.61,300.83,14214.0,299.73,301.07,299.61,300.83,14214.0
2023-06-14 11:20:00,300.86,301.17,300.41,301.09,15552.0,300.86,301.17,300.41,301.09,15552.0
2023-06-14 11:30:00,301.12,301.22,299.92,299.94,5376.0,301.12,301.22,299.92,299.94,5376.0
2023-06-14 11:40:00,299.94,300.22,299.72,299.76,9546.0,299.94,300.22,299.72,299.76,9546.0
2023-06-14 11:50:00,299.82,300.03,299.63,299.8,7993.0,299.82,300.03,299.63,299.8,7993.0
2023-06-14 12:00:00,299.85,300.11,299.66,299.76,8070.0,299.85,300.11,299.66,299.76,8070.0
2023-06-14 12:10:00,299.52,299.92,299.46,299.87,8101.0,299.52,299.92,299.46,299.87,8101.0
2023-06-14 12:20:00,299.92,300.24,299.68,299.86,6962.0,299.92,300.24,299.68,299.86,6962.0
2023-06-14 12:30:00,299.93,300.18,299.74,299.78,5990.0,299.93,300.18,299.74,299.78,5990.0
2023-06-14 12:40:00,299.83,299.99,299.31,299.63,11455.0,299.83,299.99,299.31,299.63,11455.0
2023-06-14 12:50:00,299.46,299.63,299.07,299.54,11386.0,299.46,299.63,299.07,299.54,11386.0
2023-06-14 13:00:00,299.53,299.54,298.34,299.01,25847.0,299.53,299.54,298.34,299.01,25847.0
2023-06-14 13:10:00,298.96,299.1,298.35,298.42,18957.0,298.96,299.1,298.35,298.42,18957.0
2023-06-14 13:20:00,298.35,298.83,298.27,298.71,10163.0,298.35,298.83,298.27,298.71,10163.0
2023-06-14 13:30:00,298.58,298.59,298.14,298.56,12425.0,298.58,298.59,298.14,298.56,12425.0
2023-06-14 13:40:00,298.64,298.64,297.8,298.01,16523.0,298.64,298.64,297.8,298.01,16523.0
2023-06-14 13:50:00,297.95,298.03,297.72,297.92,18855.0,297.95,298.03,297.72,297.92,18855.0
2023-06-14 14:00:00,297.82,297.82,296.51,297.3,26661.0,297.82,297.82,296.51,297.3,26661.0
2023-06-14 14:10:00,297.19,297.33,296.45,296.45,14160.0,297.19,297.33,296.45,296.45,14160.0
2023-06-14 14:20:00,296.54,297.01,296.08,297.0,22978.0,296.54,297.01,296.08,297.0,22978.0
2023-06-14 14:30:00,296.91,297.6,296.78,297.19,21184.0,296.91,297.6,296.78,297.19,21184.0
2023-06-14 14:40:00,297.19,298.23,297.19,298.09,22867.0,297.19,298.23,297.19,298.09,22867.0
2023-06-14 14:50:00,298.2,298.6,298.02,298.42,26739.0,298.2,298.6,298.02,298.42,26739.0
2023-06-14 15:00:00,298.32,299.63,298.32,299.44,18298.0,298.32,299.63,298.32,299.44,18298.0
2023-06-14 15:10:00,299.38,299.55,298.99,299.37,32285.0,299.38,299.55,298.99,299.37,32285.0
2023-06-14 15:20:00,299.4,300.0,299.35,299.43,22548.0,299.4,300.0,299.35,299.43,22548.0
2023-06-14 15:30:00,299.3,299.59,298.92,299.39,64569.0,299.3,299.59,298.92,299.39,64569.0
2023-06-14 15:40:00,299.43,299.95,299.11,299.75,41654.0,299.43,299.95,299.11,299.75,41654.0
2023-06-14 15:50:00,299.66,300.08,298.43,300.07,112553.0,299.66,300.08,298.43,300.07,112553.0
2023-06-15 09:30:00,300.3,300.3,297.01,298.55,28027.0,300.3,300.3,297.01,298.55,28027.0
2023-06-15 09:40:00,298.51,299.09,296.67,296.75,26555.0,298.51,299.09,296.67,296.75,26555.0
2023-06-15 09:50:00,296.82,297.04,295.55,296.17,21689.0,296.82,297.04,295.55,296.17,21689.0
2023-06-15 10:00:00,296.21,296.56,295.0,295.08,34747.0,296.21,296.56,295.0,295.08,34747.0
2023-06-15 10:10:00,295.02,295.34,293.75,295.15,34974.0,295.02,295.34,293.75,295.15,34974.0
2023-06-15 10:20:00,295.03,296.42,295.02,296.38,31989.0,295.03,296.42,295.02,296.38,31989.0
2023-06-15 10:30:00,296.06,296.81,294.72,294.97,18549.0,296.06,296.81,294.72,294.97,18549.0
2023-06-15 10:40:00,294.86,295.32,294.75,295.05,17779.0,294.86,295.32,294.75,295.05,17779.0
2023-06-15 10:50:00,294.94,294.99,293.45,293.45,21886.0,294.94,294.99,293.45,293.45,21886.0
2023-06-15 11:00:00,293.42,294.24,293.21,294.14,25511.0,293.42,294.24,293.21,294.14,25511.0
2023-06-15 11:10:00,294.19,295.32,294.14,295.07,13668.0,294.19,295.32,294.14,295.07,13668.0
2023-06-15 11:20:00,295.16,295.58,294.25,294.44,22565.0,295.16,295.58,294.25,294.44,22565.0
2023-06-15 11:30:00,294.56,294.72,294.05,294.09,18778.0,294.56,294.72,294.05,294.09,18778.0
2023-06-15 11:40:00,294.09,294.3,293.61,293.76,12713.0,294.09,294.3,293.61,293.76,12713.0
2023-06-15 11:50:00,293.71,294.31,293.7,293.76,8451.0,293.71,294.31,293.7,293.76,8451.0
2023-06-15 12:00:00,293.76,294.81,293.7,294.81,12846.0,293.76,294.81,293.7,294.81,12846.0
2023-06-15 12:10:00,294.81,295.57,294.51,295.43,19380.0,294.81,295.57,294.51,295.43,19380.0
2023-06-15 12:20:00,295.34,295.34,293.97,294.13,30868.0,295.34,295.34,293.97,294.13,30868.0
2023-06-15 12:30:00,293.98,294.22,293.52,293.62,18695.0,293.98,294.22,293.52,293.62,18695.0
2023-06-15 12:40:00,293.62,295.23,293.52,295.23,19849.0,293.62,295.23,293.52,295.23,19849.0
2023-06-15 12:50:00,295.23,295.42,294.68,294.78,10781.0,295.23,295.42,294.68,294.78,10781.0
2023-06-15 13:00:00,294.65,295.04,294.57,294.61,9379.0,294.65,295.04,294.57,294.61,9379.0
2023-06-15 13:10:00,294.77,295.36,294.63,295.26,6516.0,294.77,295.36,294.63,295.26,6516.0
2023-06-15 13:20:00,295.24,295.4,295.04,295.31,5189.0,295.24,295.4,295.04,295.31,5189.0
2023-06-15 13:30:00,295.18,295.88,295.03,295.22,8520.0,295.18,295.88,295.03,295.22,8520.0
2023-06-15 13:40:00,295.35,295.53,295.12,295.12,7033.0,295.35,295.53,295.12,295.12,7033.0
2023-06-15 13:50:00,295.1,295.7,295.0,295.46,12280.0,295.1,295.7,295.0,295.46,12280.0
2023-06-15 14:00:00,295.43,296.05,295.39,295.88,9952.0,295.43,296.05,295.39,295.88,9952.0
2023-06-15 14:10:00,295.7,296.26,295.56,296.22,10606.0,295.7,296.26,295.56,296.22,10606.0
2023-06-15 14:20:00,296.18,296.43,295.69,296.24,13992.0,296.18,296.43,295.69,296.24,13992.0
2023-06-15 14:30:00,296.16,296.79,295.92,296.68,13515.0,296.16,296.79,295.92,296.68,13515.0
2023-06-15 14:40:00,296.68,297.64,296.68,297.29,24491.0,296.68,297.64,296.68,297.29,24491.0
2023-06-15 14:50:00,297.35,297.71,297.13,297.71,12944.0,297.35,297.71,297.13,297.71,12944.0
2023-06-15 15:00:00,297.75,297.8,296.67,296.81,11792.0,297.75,297.8,296.67,296.81,11792.0
2023-06-15 15:10:00,296.84,297.42,296.84,297.27,9698.0,296.84,297.42,296.84,297.27,9698.0
2023-06-15 15:20:00,297.29,297.77,297.0,297.77,12598.0,297.29,297.77,297.0,297.77,12598.0
2023-06-15 15:30:00,297.6,298.38,297.5,297.72,20086.0,297.6,298.38,297.5,297.72,20086.0
2023-06-15 15:40:00,297.76,298.18,297.6,297.78,31935.0,297.76,298.18,297.6,297.78,31935.0
2023-06-15 15:50:00,297.85,297.99,297.31,297.83,88222.0,297.85,297.99,297.31,297.83,88222.0
2023-06-16 09:30:00,300.57,300.57,296.2,299.5,209245.0,300.57,300.57,296.2,299.5,209245.0
2023-06-16 09:40:00,299.07,299.56,298.05,299.35,24767.0,299.07,299.56,298.05,299.35,24767.0
2023-06-16 09:50:00,299.4,301.53,298.88,301.53,15481.0,299.4,301.53,298.88,301.53,15481.0
2023-06-16 10:00:00,301.25,303.63,301.23,303.63,95387.0,301.25,303.63,301.23,303.63,95387.0
2023-06-16 10:10:00,303.5,304.79,302.26,302.26,41676.0,303.5,304.79,302.26,302.26,41676.0
2023-06-16 10:20:00,301.95,302.25,301.3,301.48,9233.0,301.95,302.25,301.3,301.48,9233.0
2023-06-16 10:30:00,301.5,302.0,300.77,300.79,8502.0,301.5,302.0,300.77,300.79,8502.0
2023-06-16 10:40:00,300.6,300.6,300.01,300.38,5780.0,300.6,300.6,300.01,300.38,5780.0
2023-06-16 10:50:00,300.54,301.57,300.54,301.4,14919.0,300.54,301.57,300.54,301.4,14919.0
2023-06-16 11:00:00,301.27,301.27,299.91,300.29,9033.0,301.27,301.27,299.91,300.29,9033.0
2023-06-16 11:10:00,300.29,300.5,299.49,299.52,7384.0,300.29,300.5,299.49,299.52,7384.0
2023-06-16 11:20:00,299.62,299.87,298.98,299.17,7595.0,299.62,299.87,298.98,299.17,7595.0
2023-06-16 11:30:00,299.08,299.41,298.62,298.81,5365.0,299.08,299.41,298.62,298.81,5365.0
2023-06-16 11:40:00,298.79,299.03,298.37,298.5,7531.0,298.79,299.03,298.37,298.5,7531.0
2023-06-16 11:50:00,298.61,299.17,297.74,299.1,24371.0,298.61,299.17,297.74,299.1,24371.0
2023-06-16 12:00:00,299.22,299.8,298.81,299.21,5592.0,299.22,299.8,298.81,299.21,5592.0
2023-06-16 12:10:00,299.32,299.79,298.91,299.65,7018.0,299.32,299.79,298.91,299.65,7018.0
2023-06-16 12:20:00,299.66,299.74,299.26,299.74,5962.0,299.66,299.74,299.26,299.74,5962.0
2023-06-16 12:30:00,299.71,300.2,299.71,299.92,8180.0,299.71,300.2,299.71,299.92,8180.0
2023-06-16 12:40:00,300.02,300.02,299.29,299.35,5168.0,300.02,300.02,299.29,299.35,5168.0
2023-06-16 12:50:00,299.24,299.5,299.01,299.32,14755.0,299.24,299.5,299.01,299.32,14755.0
2023-06-16 13:00:00,299.38,299.39,298.87,298.88,3022.0,299.38,299.39,298.87,298.88,3022.0
2023-06-16 13:10:00,298.88,298.89,298.12,298.13,5851.0,298.88,298.89,298.12,298.13,5851.0
2023-06-16 13:20:00,298.32,298.35,297.88,298.11,4485.0,298.32,298.35,297.88,298.11,4485.0
2023-06-16 13:30:00,298.23,298.5,298.0,298.19,10177.0,298.23,298.5,298.0,298.19,10177.0
2023-06-16 13:40:00,298.07,298.33,297.95,298.26,3643.0,298.07,298.33,297.95,298.26,3643.0
2023-06-16 13:50:00,298.26,298.51,298.16,298.17,3119.0,298.26,298.51,298.16,298.17,3119.0
2023-06-16 14:00:00,298.18,298.53,298.12,298.12,4282.0,298.18,298.53,298.12,298.12,4282.0
2023-06-16 14:10:00,298.11,298.11,297.69,298.08,3069.0,298.11,298.11,297.69,298.08,3069.0
2023-06-16 14:20:00,298.17,298.25,298.09,298.12,2604.0,298.17,298.25,298.09,298.12,2604.0
2023-06-16 14:30:00,298.17,298.43,298.01,298.39,2827.0,298.17,298.43,298.01,298.39,2827.0
2023-06-16 14:40:00,298.31,298.31,297.74,297.79,3652.0,298.31,298.31,297.74,297.79,3652.0
2023-06-16 14:50:00,297.7,298.02,297.68,297.96,5964.0,297.7,298.02,297.68,297.96,5964.0
2023-06-16 15:00:00,297.98,297.98,297.67,297.89,4286.0,297.98,297.98,297.67,297.89,4286.0
2023-06-16 15:10:00,297.88,298.04,297.79,297.94,6863.0,297.88,298.04,297.79,297.94,6863.0
2023-06-16 15:20:00,297.94,298.46,297.9,298.08,8238.0,297.94,298.46,297.9,298.08,8238.0
2023-06-16 15:30:00,298.15,299.13,298.04,298.85,11300.0,298.15,299.13,298.04,298.85,11300.0
2023-06-16 15:40:00,298.84,299.09,298.16,298.38,25811.0,298.84,299.09,298.16,298.38,25811.0
2023-06-16 15:50:00,298.52,298.87,297.12,297.48,102686.0,298.52,298.87,297.12,297.48,102686.0
2023-06-20 09:30:00,296.0,297.4,295.16,296.36,30776.0,296.0,297.4,295.16,296.36,30776.0
2023-06-20 09:40:00,296.58,297.89,296.45,296.45,14600.0,296.58,297.89,296.45,296.45,14600.0
2023-06-20 09:50:00,296.12,298.36,295.66,298.22,11098.0,296.12,298.36,295.66,298.22,11098.0
2023-06-20 10:00:00,298.21,298.51,297.55,298.13,8491.0,298.21,298.51,297.55,298.13,8491.0
2023-06-20 10:10:00,298.16,298.73,297.34,297.47,7117.0,298.16,298.73,297.34,297.47,7117.0
2023-06-20 10:20:00,297.35,297.8,296.98,297.8,12538.0,297.35,297.8,296.98,297.8,12538.0
2023-06-20 10:30:00,297.88,298.46,297.67,298.31,11993.0,297.88,298.46,297.67,298.31,11993.0
2023-06-20 10:40:00,298.32,298.32,297.3,297.47,4373.0,298.32,298.32,297.3,297.47,4373.0
2023-06-20 10:50:00,297.26,297.58,296.94,297.13,5144.0,297.26,297.58,296.94,297.13,5144.0
2023-06-20 11:00:00,297.32,297.56,297.2,297.43,6699.0,297.32,297.56,297.2,297.43,6699.0
2023-06-20 11:10:00,297.33,297.33,296.78,297.01,5364.0,297.33,297.33,296.78,297.01,5364.0
2023-06-20 11:20:00,296.97,297.33,296.97,297.18,2530.0,296.97,297.33,296.97,297.18,2530.0
2023-06-20 11:30:00,297.18,297.18,296.33,296.36,8532.0,297.18,297.18,296.33,296.36,8532.0
2023-06-20 11:40:00,296.48,296.51,295.63,296.35,15833.0,296.48,296.51,295.63,296.35,15833.0
2023-06-20 11:50:00,296.52,296.59,296.16,296.4,3000.0,296.52,296.59,296.16,296.4,3000.0
2023-06-20 12:00:00,296.54,296.71,296.08,296.23,3393.0,296.54,296.71,296.08,296.23,3393.0
2023-06-20 12:10:00,296.04,296.45,296.0,296.4,5429.0,296.04,296.45,296.0,296.4,5429.0
2023-06-20 12:20:00,296.52,297.0,295.93,296.42,25646.0,296.52,297.0,295.93,296.42,25646.0
2023-06-20 12:30:00,296.4,296.7,296.22,296.56,1960.0,296.4,296.7,296.22,296.56,1960.0
2023-06-20 12:40:00,296.59,296.68,296.33,296.68,4825.0,296.59,296.68,296.33,296.68,4825.0
2023-06-20 12:50:00,296.47,296.76,296.45,296.75,3134.0,296.47,296.76,296.45,296.75,3134.0
2023-06-20 13:00:00,296.76,296.76,296.46,296.7,2056.0,296.76,296.76,296.46,296.7,2056.0
2023-06-20 13:10:00,296.84,297.03,296.36,296.59,3400.0,296.84,297.03,296.36,296.59,3400.0
2023-06-20 13:20:00,296.61,296.78,296.59,296.63,2702.0,296.61,296.78,296.59,296.63,2702.0
2023-06-20 13:30:00,296.54,296.64,296.25,296.59,4844.0,296.54,296.64,296.25,296.59,4844.0
2023-06-20 13:40:00,296.6,296.9,296.6,296.75,2407.0,296.6,296.9,296.6,296.75,2407.0
2023-06-20 13:50:00,296.6,296.68,295.96,295.96,6014.0,296.6,296.68,295.96,295.96,6014.0
2023-06-20 14:00:00,295.96,296.11,295.4,296.1,5306.0,295.96,296.11,295.4,296.1,5306.0
2023-06-20 14:10:00,296.06,296.23,295.91,296.17,5096.0,296.06,296.23,295.91,296.17,5096.0
2023-06-20 14:20:00,296.19,296.52,295.84,295.94,7177.0,296.19,296.52,295.84,295.94,7177.0
2023-06-20 14:30:00,295.97,295.98,295.47,295.47,6416.0,295.97,295.98,295.47,295.47,6416.0
2023-06-20 14:40:00,295.44,295.57,295.24,295.54,4210.0,295.44,295.57,295.24,295.54,4210.0
2023-06-20 14:50:00,295.42,295.58,295.14,295.14,2735.0,295.42,295.58,295.14,295.14,2735.0
2023-06-20 15:00:00,295.16,295.26,294.75,294.9,5620.0,295.16,295.26,294.75,294.9,5620.0
2023-06-20 15:10:00,294.98,295.36,294.97,295.24,3015.0,294.98,295.36,294.97,295.24,3015.0
2023-06-20 15:20:00,295.19,295.47,295.17,295.31,11266.0,295.19,295.47,295.17,295.31,11266.0
2023-06-20 15:30:00,295.41,295.72,295.07,295.19,14561.0,295.41,295.72,295.07,295.19,14561.0
2023-06-20 15:40:00,295.05,295.14,294.3,294.37,30530.0,295.05,295.14,294.3,294.37,30530.0
2023-06-20 15:50:00,294.52,294.71,293.65,293.86,68665.0,294.52,294.71,293.65,293.86,68665.0
2023-06-21 09:30:00,294.04,294.04,289.99,290.62,23729.0,294.04,294.04,289.99,290.62,23729.0
2023-06-21 09:40:00,290.17,292.0,290.01,291.5,21236.0,290.17,292.0,290.01,291.5,21236.0
2023-06-21 09:50:00,291.89,291.89,290.2,291.79,14039.0,291.89,291.89,290.2,291.79,14039.0
2023-06-21 10:00:00,291.7,291.71,289.83,289.93,10658.0,291.7,291.71,289.83,289.93,10658.0
2023-06-21 10:10:00,290.14,291.64,290.14,291.41,14180.0,290.14,291.64,290.14,291.41,14180.0
2023-06-21 10:20:00,291.37,292.62,291.36,291.92,6586.0,291.37,292.62,291.36,291.92,6586.0
2023-06-21 10:30:00,291.85,292.66,291.85,292.38,8802.0,291.85,292.66,291.85,292.38,8802.0
2023-06-21 10:40:00,292.48,292.48,291.52,291.94,5163.0,292.48,292.48,291.52,291.94,5163.0
2023-06-21 10:50:00,292.09,293.3,291.57,293.11,5334.0,292.09,293.3,291.57,293.11,5334.0
2023-06-21 11:00:00,293.37,293.37,292.29,292.91,4800.0,293.37,293.37,292.29,292.91,4800.0
2023-06-21 11:10:00,292.8,292.81,292.12,292.13,3431.0,292.8,292.81,292.12,292.13,3431.0
2023-06-21 11:20:00,292.0,292.65,291.87,292.3,4349.0,292.0,292.65,291.87,292.3,4349.0
2023-06-21 11:30:00,292.3,292.47,292.05,292.13,9500.0,292.3,292.47,292.05,292.13,9500.0
2023-06-21 11:40:00,292.13,292.82,292.13,292.47,6300.0,292.13,292.82,292.13,292.47,6300.0
2023-06-21 11:50:00,292.51,292.61,292.29,292.4,3162.0,292.51,292.61,292.29,292.4,3162.0
2023-06-21 12:00:00,292.52,293.01,292.25,292.99,6243.0,292.52,293.01,292.25,292.99,6243.0
2023-06-21 12:10:00,293.16,293.32,292.95,293.28,5415.0,293.16,293.32,292.95,293.28,5415.0
2023-06-21 12:20:00,293.32,293.32,292.68,292.96,3657.0,293.32,293.32,292.68,292.96,3657.0
2023-06-21 12:30:00,292.96,293.26,292.7,293.2,6329.0,292.96,293.26,292.7,293.2,6329.0
2023-06-21 12:40:00,293.23,293.69,293.23,293.26,7192.0,293.23,293.69,293.23,293.26,7192.0
2023-06-21 12:50:00,293.25,294.09,293.25,293.93,12087.0,293.25,294.09,293.25,293.93,12087.0
2023-06-21 13:00:00,293.93,293.95,293.5,293.8,3304.0,293.93,293.95,293.5,293.8,3304.0
2023-06-21 13:10:00,293.72,293.74,293.2,293.36,3890.0,293.72,293.74,293.2,293.36,3890.0
2023-06-21 13:20:00,293.31,293.63,293.16,293.58,5435.0,293.31,293.63,293.16,293.58,5435.0
2023-06-21 13:30:00,293.58,294.03,293.47,293.62,6740.0,293.58,294.03,293.47,293.62,6740.0
2023-06-21 13:40:00,293.43,293.64,293.43,293.62,6183.0,293.43,293.64,293.43,293.62,6183.0
2023-06-21 13:50:00,293.62,293.78,293.52,293.58,2100.0,293.62,293.78,293.52,293.58,2100.0
2023-06-21 14:00:00,293.6,293.8,293.51,293.63,2323.0,293.6,293.8,293.51,293.63,2323.0
2023-06-21 14:10:00,293.79,293.94,293.68,293.76,3850.0,293.79,293.94,293.68,293.76,3850.0
2023-06-21 14:20:00,293.85,294.28,293.68,294.15,3799.0,293.85,294.28,293.68,294.15,3799.0
2023-06-21 14:30:00,294.18,294.84,294.15,294.31,12315.0,294.18,294.84,294.15,294.31,12315.0
2023-06-21 14:40:00,294.31,294.31,293.92,293.93,3709.0,294.31,294.31,293.92,293.93,3709.0
2023-06-21 14:50:00,293.9,293.93,293.53,293.58,3700.0,293.9,293.93,293.53,293.58,3700.0
2023-06-21 15:00:00,293.57,293.69,293.27,293.49,5712.0,293.57,293.69,293.27,293.49,5712.0
2023-06-21 15:10:00,293.44,293.93,293.36,293.39,5195.0,293.44,293.93,293.36,293.39,5195.0
2023-06-21 15:20:00,293.47,293.72,293.34,293.38,3516.0,293.47,293.72,293.34,293.38,3516.0
2023-06-21 15:30:00,293.3,293.3,292.53,292.76,6399.0,293.3,293.3,292.53,292.76,6399.0
2023-06-21 15:40:00,292.74,293.65,292.68,293.38,26011.0,292.74,293.65,292.68,293.38,26011.0
2023-06-21 15:50:00,293.49,294.5,293.32,294.32,72359.0,293.49,294.5,293.32,294.32,72359.0
2023-06-22 09:30:00,294.73,294.82,291.58,293.47,20522.0,294.73,294.82,291.58,293.47,20522.0
2023-06-22 09:40:00,293.15,294.6,292.9,294.31,30875.0,293.15,294.6,292.9,294.31,30875.0
2023-06-22 09:50:00,294.31,295.68,294.31,294.67,17153.0,294.31,295.68,294.31,294.67,17153.0
2023-06-22 10:00:00,294.67,295.31,294.52,294.94,21769.0,294.67,295.31,294.52,294.94,21769.0
2023-06-22 10:10:00,295.14,295.22,294.12,294.68,19103.0,295.14,295.22,294.12,294.68,19103.0
2023-06-22 10:20:00,294.53,295.28,294.46,295.22,12546.0,294.53,295.28,294.46,295.22,12546.0
2023-06-22 10:30:00,295.1,295.46,294.25,294.5,30611.0,295.1,295.46,294.25,294.5,30611.0
2023-06-22 10:40:00,294.47,294.8,294.3,294.63,18036.0,294.47,294.8,294.3,294.63,18036.0
2023-06-22 10:50:00,294.81,295.17,294.74,295.17,6913.0,294.81,295.17,294.74,295.17,6913.0
2023-06-22 11:00:00,295.31,295.68,295.24,295.48,9383.0,295.31,295.68,295.24,295.48,9383.0
2023-06-22 11:10:00,295.42,295.43,294.91,295.26,8000.0,295.42,295.43,294.91,295.26,8000.0
2023-06-22 11:20:00,295.29,296.43,295.25,296.43,11598.0,295.29,296.43,295.25,296.43,11598.0
2023-06-22 11:30:00,296.44,296.44,295.76,296.32,11002.0,296.44,296.44,295.76,296.32,11002.0
2023-06-22 11:40:00,296.32,296.46,295.15,295.32,19656.0,296.32,296.46,295.15,295.32,19656.0
2023-06-22 11:50:00,295.27,295.73,295.25,295.58,4750.0,295.27,295.73,295.25,295.58,4750.0
2023-06-22 12:00:00,295.63,295.74,295.54,295.74,3348.0,295.63,295.74,295.54,295.74,3348.0
2023-06-22 12:10:00,295.73,295.97,295.15,295.15,11106.0,295.73,295.97,295.15,295.15,11106.0
2023-06-22 12:20:00,295.23,295.29,294.88,294.95,10013.0,295.23,295.29,294.88,294.95,10013.0
2023-06-22 12:30:00,294.62,294.79,294.3,294.38,3453.0,294.62,294.79,294.3,294.38,3453.0
2023-06-22 12:40:00,294.35,294.4,294.18,294.27,1700.0,294.35,294.4,294.18,294.27,1700.0
2023-06-22 12:50:00,294.26,294.4,293.86,293.97,8931.0,294.26,294.4,293.86,293.97,8931.0
2023-06-22 13:00:00,294.06,294.07,293.46,293.9,3916.0,294.06,294.07,293.46,293.9,3916.0
2023-06-22 13:10:00,293.95,294.67,293.9,294.63,3400.0,293.95,294.67,293.9,294.63,3400.0
2023-06-22 13:20:00,294.56,294.95,294.55,294.95,3110.0,294.56,294.95,294.55,294.95,3110.0
2023-06-22 13:30:00,294.94,295.09,294.57,294.97,14731.0,294.94,295.09,294.57,294.97,14731.0
2023-06-22 13:40:00,294.94,295.0,294.38,294.46,1825.0,294.94,295.0,294.38,294.46,1825.0
2023-06-22 13:50:00,294.37,294.86,294.37,294.77,2900.0,294.37,294.86,294.37,294.77,2900.0
2023-06-22 14:00:00,294.71,295.02,294.6,294.75,6913.0,294.71,295.02,294.6,294.75,6913.0
2023-06-22 14:10:00,294.61,294.74,294.35,294.44,1791.0,294.61,294.74,294.35,294.44,1791.0
2023-06-22 14:20:00,294.42,294.74,294.11,294.74,13826.0,294.42,294.74,294.11,294.74,13826.0
2023-06-22 14:30:00,294.65,295.22,294.1,294.13,24438.0,294.65,295.22,294.1,294.13,24438.0
2023-06-22 14:40:00,294.19,294.53,293.53,293.63,17155.0,294.19,294.53,293.53,293.63,17155.0
2023-06-22 14:50:00,293.54,293.92,293.47,293.82,2900.0,293.54,293.92,293.47,293.82,2900.0
2023-06-22 15:00:00,293.81,293.87,293.02,293.02,6904.0,293.81,293.87,293.02,293.02,6904.0
2023-06-22 15:10:00,293.01,293.06,292.58,292.61,14665.0,293.01,293.06,292.58,292.61,14665.0
2023-06-22 15:20:00,292.67,292.9,292.27,292.28,9974.0,292.67,292.9,292.27,292.28,9974.0
2023-06-22 15:30:00,292.24,292.56,292.08,292.56,9752.0,292.24,292.56,292.08,292.56,9752.0
2023-06-22 15:40:00,292.57,292.78,292.37,292.71,10082.0,292.57,292.78,292.37,292.71,10082.0
2023-06-22 15:50:00,292.94,294.17,292.92,293.84,82263.0,292.94,294.17,292.92,293.84,82263.0
2023-06-23 09:30:00,293.35,293.52,290.67,290.7,26848.0,293.35,293.52,290.67,290.7,26848.0
2023-06-23 09:40:00,290.51,291.54,289.89,290.51,32301.0,290.51,291.54,289.89,290.51,32301.0
2023-06-23 09:50:00,290.81,291.1,288.54,288.62,12476.0,290.81,291.1,288.54,288.62,12476.0
2023-06-23 10:00:00,288.52,290.13,288.21,289.57,51681.0,288.52,290.13,288.21,289.57,51681.0
2023-06-23 10:10:00,289.56,290.09,289.44,290.01,10110.0,289.56,290.09,289.44,290.01,10110.0
2023-06-23 10:20:00,290.05,290.12,289.58,289.78,28989.0,290.05,290.12,289.58,289.78,28989.0
2023-06-23 10:30:00,289.52,290.12,289.0,289.76,14396.0,289.52,290.12,289.0,289.76,14396.0
2023-06-23 10:40:00,289.8,290.13,289.3,289.67,7800.0,289.8,290.13,289.3,289.67,7800.0
2023-06-23 10:50:00,289.68,289.7,288.12,288.17,5845.0,289.68,289.7,288.12,288.17,5845.0
2023-06-23 11:00:00,288.27,288.32,287.41,287.82,19243.0,288.27,288.32,287.41,287.82,19243.0
2023-06-23 11:10:00,287.87,288.0,286.32,286.33,17792.0,287.87,288.0,286.32,286.33,17792.0
2023-06-23 11:20:00,286.3,286.76,285.64,285.95,21207.0,286.3,286.76,285.64,285.95,21207.0
2023-06-23 11:30:00,285.93,286.45,285.75,286.3,13817.0,285.93,286.45,285.75,286.3,13817.0
2023-06-23 11:40:00,286.56,286.56,285.59,285.59,8283.0,286.56,286.56,285.59,285.59,8283.0
2023-06-23 11:50:00,285.67,286.2,285.53,285.99,11347.0,285.67,286.2,285.53,285.99,11347.0
2023-06-23 12:00:00,285.98,286.18,285.42,285.83,11782.0,285.98,286.18,285.42,285.83,11782.0
2023-06-23 12:10:00,285.81,286.2,285.62,285.99,11518.0,285.81,286.2,285.62,285.99,11518.0
2023-06-23 12:20:00,285.99,286.59,285.87,286.59,9807.0,285.99,286.59,285.87,286.59,9807.0
2023-06-23 12:30:00,286.74,287.27,286.41,286.72,7874.0,286.74,287.27,286.41,286.72,7874.0
2023-06-23 12:40:00,286.64,286.64,286.19,286.25,4848.0,286.64,286.64,286.19,286.25,4848.0
2023-06-23 12:50:00,286.39,286.52,286.3,286.42,4013.0,286.39,286.52,286.3,286.42,4013.0
2023-06-23 13:00:00,286.5,286.52,286.01,286.11,4515.0,286.5,286.52,286.01,286.11,4515.0
2023-06-23 13:10:00,286.18,286.57,286.11,286.43,4452.0,286.18,286.57,286.11,286.43,4452.0
2023-06-23 13:20:00,286.45,286.83,286.37,286.49,4412.0,286.45,286.83,286.37,286.49,4412.0
2023-06-23 13:30:00,286.41,286.54,286.23,286.4,2730.0,286.41,286.54,286.23,286.4,2730.0
2023-06-23 13:40:00,286.46,286.46,285.72,285.73,6116.0,286.46,286.46,285.72,285.73,6116.0
2023-06-23 13:50:00,285.73,286.08,285.66,285.74,11089.0,285.73,286.08,285.66,285.74,11089.0
2023-06-23 14:00:00,285.81,286.04,285.64,285.94,11975.0,285.81,286.04,285.64,285.94,11975.0
2023-06-23 14:10:00,285.91,286.12,285.78,286.04,4204.0,285.91,286.12,285.78,286.04,4204.0
2023-06-23 14:20:00,286.13,286.21,285.46,285.52,11976.0,286.13,286.21,285.46,285.52,11976.0
2023-06-23 14:30:00,285.59,285.81,285.16,285.18,8973.0,285.59,285.81,285.16,285.18,8973.0
2023-06-23 14:40:00,285.1,285.15,284.67,284.93,13656.0,285.1,285.15,284.67,284.93,13656.0
2023-06-23 14:50:00,285.01,285.27,284.51,284.51,13141.0,285.01,285.27,284.51,284.51,13141.0
2023-06-23 15:00:00,284.61,285.04,284.61,284.96,6350.0,284.61,285.04,284.61,284.96,6350.0
2023-06-23 15:10:00,284.97,286.4,284.9,285.06,34837.0,284.97,286.4,284.9,285.06,34837.0
2023-06-23 15:20:00,285.1,285.44,284.96,285.11,12469.0,285.1,285.44,284.96,285.11,12469.0
2023-06-23 15:30:00,285.13,285.35,284.63,285.16,17749.0,285.13,285.35,284.63,285.16,17749.0
2023-06-23 15:40:00,285.07,285.52,284.8,284.84,39275.0,285.07,285.52,284.8,284.84,39275.0
2023-06-23 15:50:00,284.66,285.09,283.97,284.53,109934.0,284.66,285.09,283.97,284.53,109934.0
2023-06-26 09:30:00,283.87,283.95,281.13,282.35,21604.0,283.87,283.95,281.13,282.35,21604.0
2023-06-26 09:40:00,282.41,282.68,281.51,281.51,8724.0,282.41,282.68,281.51,281.51,8724.0
2023-06-26 09:50:00,281.44,281.46,279.56,280.14,23639.0,281.44,281.46,279.56,280.14,23639.0
2023-06-26 10:00:00,280.45,280.99,279.92,280.57,8660.0,280.45,280.99,279.92,280.57,8660.0
2023-06-26 10:10:00,280.42,281.8,280.29,281.63,12666.0,280.42,281.8,280.29,281.63,12666.0
2023-06-26 10:20:00,281.56,281.93,281.49,281.65,4736.0,281.56,281.93,281.49,281.65,4736.0
2023-06-26 10:30:00,281.63,281.63,280.55,280.67,7598.0,281.63,281.63,280.55,280.67,7598.0
2023-06-26 10:40:00,280.62,280.81,280.36,280.61,5748.0,280.62,280.81,280.36,280.61,5748.0
2023-06-26 10:50:00,280.59,280.69,279.85,280.44,18493.0,280.59,280.69,279.85,280.44,18493.0
2023-06-26 11:00:00,280.44,280.63,279.77,280.0,16610.0,280.44,280.63,279.77,280.0,16610.0
2023-06-26 11:10:00,280.01,281.33,280.01,281.13,12182.0,280.01,281.33,280.01,281.13,12182.0
2023-06-26 11:20:00,281.14,281.17,280.8,281.15,15469.0,281.14,281.17,280.8,281.15,15469.0
2023-06-26 11:30:00,281.1,281.26,280.72,280.86,9057.0,281.1,281.26,280.72,280.86,9057.0
2023-06-26 11:40:00,280.72,281.3,280.72,281.15,8984.0,280.72,281.3,280.72,281.15,8984.0
2023-06-26 11:50:00,281.14,281.77,280.97,281.22,11620.0,281.14,281.77,280.97,281.22,11620.0
2023-06-26 12:00:00,281.37,281.7,280.93,281.15,6169.0,281.37,281.7,280.93,281.15,6169.0
2023-06-26 12:10:00,281.36,282.37,281.35,282.37,8808.0,281.36,282.37,281.35,282.37,8808.0
2023-06-26 12:20:00,282.42,283.07,282.22,282.42,4855.0,282.42,283.07,282.22,282.42,4855.0
2023-06-26 12:30:00,282.46,282.46,281.88,281.9,4310.0,282.46,282.46,281.88,281.9,4310.0
2023-06-26 12:40:00,281.9,282.34,281.72,282.14,2400.0,281.9,282.34,281.72,282.14,2400.0
2023-06-26 12:50:00,282.16,282.46,282.01,282.42,3682.0,282.16,282.46,282.01,282.42,3682.0
2023-06-26 13:00:00,282.33,282.59,282.16,282.22,4689.0,282.33,282.59,282.16,282.22,4689.0
2023-06-26 13:10:00,282.35,282.53,282.2,282.36,3000.0,282.35,282.53,282.2,282.36,3000.0
2023-06-26 13:20:00,282.41,282.55,282.15,282.44,5106.0,282.41,282.55,282.15,282.44,5106.0
2023-06-26 13:30:00,282.56,282.66,282.08,282.28,3200.0,282.56,282.66,282.08,282.28,3200.0
2023-06-26 13:40:00,282.38,282.38,281.56,281.67,3778.0,282.38,282.38,281.56,281.67,3778.0
2023-06-26 13:50:00,281.55,281.56,281.05,281.05,4100.0,281.55,281.56,281.05,281.05,4100.0
2023-06-26 14:00:00,281.13,281.25,280.88,280.92,3999.0,281.13,281.25,280.88,280.92,3999.0
2023-06-26 14:10:00,281.08,281.27,281.08,281.11,2673.0,281.08,281.27,281.08,281.11,2673.0
2023-06-26 14:20:00,281.12,281.59,281.11,281.54,4071.0,281.12,281.59,281.11,281.54,4071.0
2023-06-26 14:30:00,281.59,282.07,281.54,282.01,4230.0,281.59,282.07,281.54,282.01,4230.0
2023-06-26 14:40:00,282.01,282.26,282.0,282.13,2528.0,282.01,282.26,282.0,282.13,2528.0
2023-06-26 14:50:00,282.1,282.11,281.7,281.75,6078.0,282.1,282.11,281.7,281.75,6078.0
2023-06-26 15:00:00,281.77,281.95,281.69,281.71,4700.0,281.77,281.95,281.69,281.71,4700.0
2023-06-26 15:10:00,281.66,282.05,281.58,282.05,5246.0,281.66,282.05,281.58,282.05,5246.0
2023-06-26 15:20:00,281.98,282.23,281.82,281.96,6916.0,281.98,282.23,281.82,281.96,6916.0
2023-06-26 15:30:00,282.12,282.37,281.88,282.15,9799.0,282.12,282.37,281.88,282.15,9799.0
2023-06-26 15:40:00,282.1,282.16,281.4,281.53,17672.0,282.1,282.16,281.4,281.53,17672.0
2023-06-26 15:50:00,281.38,282.08,280.78,281.59,73226.0,281.38,282.08,280.78,281.59,73226.0
2023-06-27 09:30:00,281.91,282.9,281.37,281.5,15312.0,281.91,282.9,281.37,281.5,15312.0
2023-06-27 09:40:00,281.21,281.21,279.53,279.71,9548.0,281.21,281.21,279.53,279.71,9548.0
2023-06-27 09:50:00,279.77,279.77,277.71,278.48,13580.0,279.77,279.77,277.71,278.48,13580.0
2023-06-27 10:00:00,278.51,280.0,278.02,279.79,10730.0,278.51,280.0,278.02,279.79,10730.0
2023-06-27 10:10:00,279.5,279.91,279.3,279.6,5550.0,279.5,279.91,279.3,279.6,5550.0
2023-06-27 10:20:00,279.4,280.09,279.4,279.9,5043.0,279.4,280.09,279.4,279.9,5043.0
2023-06-27 10:30:00,280.22,280.6,279.97,280.12,5397.0,280.22,280.6,279.97,280.12,5397.0
2023-06-27 10:40:00,279.79,279.94,279.37,279.66,2800.0,279.79,279.94,279.37,279.66,2800.0
2023-06-27 10:50:00,279.85,280.43,279.75,280.43,10936.0,279.85,280.43,279.75,280.43,10936.0
2023-06-27 11:00:00,280.44,280.56,280.29,280.36,3503.0,280.44,280.56,280.29,280.36,3503.0
2023-06-27 11:10:00,280.25,280.79,280.15,280.72,4362.0,280.25,280.79,280.15,280.72,4362.0
2023-06-27 11:20:00,280.56,280.76,279.7,279.75,8470.0,280.56,280.76,279.7,279.75,8470.0
2023-06-27 11:30:00,279.8,280.34,279.58,280.34,4123.0,279.8,280.34,279.58,280.34,4123.0
2023-06-27 11:40:00,280.47,280.67,279.92,280.13,4575.0,280.47,280.67,279.92,280.13,4575.0
2023-06-27 11:50:00,280.21,280.31,280.14,280.27,2968.0,280.21,280.31,280.14,280.27,2968.0
2023-06-27 12:00:00,280.3,280.3,280.05,280.18,2326.0,280.3,280.3,280.05,280.18,2326.0
2023-06-27 12:10:00,280.19,280.52,279.99,280.19,1700.0,280.19,280.52,279.99,280.19,1700.0
2023-06-27 12:20:00,279.98,280.18,279.85,280.17,2228.0,279.98,280.18,279.85,280.17,2228.0
2023-06-27 12:30:00,280.16,280.79,280.03,280.79,2022.0,280.16,280.79,280.03,280.79,2022.0
2023-06-27 12:40:00,280.82,281.46,280.61,281.46,8620.0,280.82,281.46,280.61,281.46,8620.0
2023-06-27 12:50:00,281.28,281.57,280.97,281.17,5496.0,281.28,281.57,280.97,281.17,5496.0
2023-06-27 13:00:00,281.34,281.51,281.06,281.51,4946.0,281.34,281.51,281.06,281.51,4946.0
2023-06-27 13:10:00,281.56,281.72,281.45,281.61,3674.0,281.56,281.72,281.45,281.61,3674.0
2023-06-27 13:20:00,281.76,281.82,281.34,281.59,5105.0,281.76,281.82,281.34,281.59,5105.0
2023-06-27 13:30:00,281.98,282.0,281.37,281.38,3000.0,281.98,282.0,281.37,281.38,3000.0
2023-06-27 13:40:00,281.51,281.86,281.48,281.53,1800.0,281.51,281.86,281.48,281.53,1800.0
2023-06-27 13:50:00,281.75,282.24,281.74,281.9,10041.0,281.75,282.24,281.74,281.9,10041.0
2023-06-27 14:00:00,281.82,282.02,281.72,281.99,3283.0,281.82,282.02,281.72,281.99,3283.0
2023-06-27 14:10:00,282.15,282.15,281.74,282.03,6320.0,282.15,282.15,281.74,282.03,6320.0
2023-06-27 14:20:00,281.92,282.14,281.91,281.91,4163.0,281.92,282.14,281.91,281.91,4163.0
2023-06-27 14:30:00,281.92,282.08,281.8,281.8,4087.0,281.92,282.08,281.8,281.8,4087.0
2023-06-27 14:40:00,281.76,281.76,280.94,280.94,6601.0,281.76,281.76,280.94,280.94,6601.0
2023-06-27 14:50:00,281.12,281.33,280.9,281.32,3956.0,281.12,281.33,280.9,281.32,3956.0
2023-06-27 15:00:00,281.26,281.54,281.14,281.37,5800.0,281.26,281.54,281.14,281.37,5800.0
2023-06-27 15:10:00,281.44,281.53,281.05,281.36,10607.0,281.44,281.53,281.05,281.36,10607.0
2023-06-27 15:20:00,281.5,282.61,281.39,282.51,8862.0,281.5,282.61,281.39,282.51,8862.0
2023-06-27 15:30:00,282.65,282.66,281.99,282.12,10306.0,282.65,282.66,281.99,282.12,10306.0
2023-06-27 15:40:00,282.17,283.03,282.1,282.72,25884.0,282.17,283.03,282.1,282.72,25884.0
2023-06-27 15:50:00,282.57,283.49,282.14,283.11,82415.0,282.57,283.49,282.14,283.11,82415.0
2023-06-28 09:30:00,282.95,282.95,281.29,282.25,15447.0,282.95,282.95,281.29,282.25,15447.0
2023-06-28 09:40:00,282.25,282.33,281.82,282.27,4685.0,282.25,282.33,281.82,282.27,4685.0
2023-06-28 09:50:00,282.11,283.16,282.1,283.16,4860.0,282.11,283.16,282.1,283.16,4860.0
2023-06-28 10:00:00,283.07,283.35,282.17,283.03,9816.0,283.07,283.35,282.17,283.03,9816.0
2023-06-28 10:10:00,283.0,283.07,282.69,283.06,4100.0,283.0,283.07,282.69,283.06,4100.0
2023-06-28 10:20:00,283.23,283.74,283.13,283.73,7322.0,283.23,283.74,283.13,283.73,7322.0
2023-06-28 10:30:00,283.75,284.06,283.59,283.77,4027.0,283.75,284.06,283.59,283.77,4027.0
2023-06-28 10:40:00,283.91,283.95,283.41,283.5,6746.0,283.91,283.95,283.41,283.5,6746.0
2023-06-28 10:50:00,283.43,283.58,282.22,282.23,7346.0,283.43,283.58,282.22,282.23,7346.0
2023-06-28 11:00:00,282.41,283.16,282.38,283.07,3525.0,282.41,283.16,282.38,283.07,3525.0
2023-06-28 11:10:00,283.16,284.27,283.06,284.27,2723.0,283.16,284.27,283.06,284.27,2723.0
2023-06-28 11:20:00,284.28,284.79,284.22,284.58,10218.0,284.28,284.79,284.22,284.58,10218.0
2023-06-28 11:30:00,284.62,284.62,284.1,284.48,2667.0,284.62,284.62,284.1,284.48,2667.0
2023-06-28 11:40:00,284.67,285.49,284.67,285.11,6393.0,284.67,285.49,284.67,285.11,6393.0
2023-06-28 11:50:00,284.98,285.3,284.97,285.09,2945.0,284.98,285.3,284.97,285.09,2945.0
2023-06-28 12:00:00,285.15,285.3,284.53,285.18,7703.0,285.15,285.3,284.53,285.18,7703.0
2023-06-28 12:10:00,285.01,285.31,284.64,285.31,6404.0,285.01,285.31,284.64,285.31,6404.0
2023-06-28 12:20:00,285.44,285.68,285.23,285.24,3891.0,285.44,285.68,285.23,285.24,3891.0
2023-06-28 12:30:00,285.23,285.52,285.0,285.52,2864.0,285.23,285.52,285.0,285.52,2864.0
2023-06-28 12:40:00,285.49,285.62,284.82,284.93,7681.0,285.49,285.62,284.82,284.93,7681.0
2023-06-28 12:50:00,284.79,284.82,284.36,284.41,2005.0,284.79,284.82,284.36,284.41,2005.0
2023-06-28 13:00:00,284.57,284.57,284.06,284.06,1264.0,284.57,284.57,284.06,284.06,1264.0
2023-06-28 13:10:00,284.01,284.63,284.01,284.44,5613.0,284.01,284.63,284.01,284.44,5613.0
2023-06-28 13:20:00,284.65,284.89,284.44,284.61,3054.0,284.65,284.89,284.44,284.61,3054.0
2023-06-28 13:30:00,284.53,284.65,283.89,283.98,4224.0,284.53,284.65,283.89,283.98,4224.0
2023-06-28 13:40:00,283.94,284.26,283.92,283.92,4825.0,283.94,284.26,283.92,283.92,4825.0
2023-06-28 13:50:00,283.84,283.84,283.57,283.75,1400.0,283.84,283.84,283.57,283.75,1400.0
2023-06-28 14:00:00,283.9,283.99,283.68,283.69,1500.0,283.9,283.99,283.68,283.69,1500.0
2023-06-28 14:10:00,283.9,283.9,283.53,283.71,1840.0,283.9,283.9,283.53,283.71,1840.0
2023-06-28 14:20:00,283.72,283.8,283.28,283.69,7272.0,283.72,283.8,283.28,283.69,7272.0
2023-06-28 14:30:00,283.8,284.22,283.71,284.16,6508.0,283.8,284.22,283.71,284.16,6508.0
2023-06-28 14:40:00,284.14,284.39,284.06,284.11,8909.0,284.14,284.39,284.06,284.11,8909.0
2023-06-28 14:50:00,284.16,284.28,284.06,284.08,5050.0,284.16,284.28,284.06,284.08,5050.0
2023-06-28 15:00:00,284.0,284.0,283.3,283.51,4928.0,284.0,284.0,283.3,283.51,4928.0
2023-06-28 15:10:00,283.64,283.76,283.52,283.63,1516.0,283.64,283.76,283.52,283.63,1516.0
2023-06-28 15:20:00,283.58,283.94,283.28,283.28,10812.0,283.58,283.94,283.28,283.28,10812.0
2023-06-28 15:30:00,283.38,283.45,283.16,283.25,6050.0,283.38,283.45,283.16,283.25,6050.0
2023-06-28 15:40:00,283.41,283.46,282.98,283.31,16005.0,283.41,283.46,282.98,283.31,16005.0
2023-06-28 15:50:00,283.32,284.15,283.28,284.15,34495.0,283.32,284.15,283.28,284.15,34495.0
2023-06-29 09:30:00,282.71,283.67,280.73,281.28,15806.0,282.71,283.67,280.73,281.28,15806.0
2023-06-29 09:40:00,281.54,282.32,280.72,282.32,11012.0,281.54,282.32,280.72,282.32,11012.0
2023-06-29 09:50:00,282.23,283.22,281.85,282.91,4926.0,282.23,283.22,281.85,282.91,4926.0
2023-06-29 10:00:00,282.87,283.5,282.42,283.32,11258.0,282.87,283.5,282.42,283.32,11258.0
2023-06-29 10:10:00,283.52,284.52,283.35,284.18,21761.0,283.52,284.52,283.35,284.18,21761.0
2023-06-29 10:20:00,284.18,284.92,284.18,284.92,4316.0,284.18,284.92,284.18,284.92,4316.0
2023-06-29 10:30:00,284.77,284.94,284.02,284.02,3598.0,284.77,284.94,284.02,284.02,3598.0
2023-06-29 10:40:00,283.97,284.05,283.54,283.61,5066.0,283.97,284.05,283.54,283.61,5066.0
2023-06-29 10:50:00,283.67,283.93,283.62,283.8,2500.0,283.67,283.93,283.62,283.8,2500.0
2023-06-29 11:00:00,283.94,284.54,283.94,284.27,4186.0,283.94,284.54,283.94,284.27,4186.0
2023-06-29 11:10:00,284.24,284.69,284.24,284.42,2803.0,284.24,284.69,284.24,284.42,2803.0
2023-06-29 11:20:00,284.57,285.0,284.57,285.0,3548.0,284.57,285.0,284.57,285.0,3548.0
2023-06-29 11:30:00,284.9,285.45,284.59,284.62,4752.0,284.9,285.45,284.59,284.62,4752.0
2023-06-29 11:40:00,284.64,285.01,284.12,284.12,4213.0,284.64,285.01,284.12,284.12,4213.0
2023-06-29 11:50:00,284.28,284.53,284.13,284.35,3395.0,284.28,284.53,284.13,284.35,3395.0
2023-06-29 12:00:00,284.44,284.57,284.16,284.56,2115.0,284.44,284.57,284.16,284.56,2115.0
2023-06-29 12:10:00,284.72,284.72,284.32,284.47,1380.0,284.72,284.72,284.32,284.47,1380.0
2023-06-29 12:20:00,284.49,284.97,284.44,284.88,1966.0,284.49,284.97,284.44,284.88,1966.0
2023-06-29 12:30:00,284.88,284.98,284.39,284.42,3326.0,284.88,284.98,284.39,284.42,3326.0
2023-06-29 12:40:00,284.38,285.01,284.38,284.87,2929.0,284.38,285.01,284.38,284.87,2929.0
2023-06-29 12:50:00,285.16,285.38,284.58,285.1,6969.0,285.16,285.38,284.58,285.1,6969.0
2023-06-29 13:00:00,284.77,285.05,284.56,284.81,1425.0,284.77,285.05,284.56,284.81,1425.0
2023-06-29 13:10:00,284.8,284.8,284.34,284.34,1224.0,284.8,284.8,284.34,284.34,1224.0
2023-06-29 13:20:00,284.4,284.59,284.31,284.54,3600.0,284.4,284.59,284.31,284.54,3600.0
2023-06-29 13:30:00,284.45,284.9,284.45,284.9,665.0,284.45,284.9,284.45,284.9,665.0
2023-06-29 13:40:00,284.64,284.66,284.33,284.39,1825.0,284.64,284.66,284.33,284.39,1825.0
2023-06-29 13:50:00,284.36,284.44,283.77,283.96,2328.0,284.36,284.44,283.77,283.96,2328.0
2023-06-29 14:00:00,283.94,283.95,282.89,283.05,20910.0,283.94,283.95,282.89,283.05,20910.0
2023-06-29 14:10:00,282.93,282.93,282.14,282.16,11965.0,282.93,282.93,282.14,282.16,11965.0
2023-06-29 14:20:00,282.14,282.42,281.85,281.89,11534.0,282.14,282.42,281.85,281.89,11534.0
2023-06-29 14:30:00,282.06,282.47,281.61,281.61,26099.0,282.06,282.47,281.61,281.61,26099.0
2023-06-29 14:40:00,281.75,281.81,280.85,280.86,19576.0,281.75,281.81,280.85,280.86,19576.0
2023-06-29 14:50:00,280.94,281.02,280.59,280.81,20428.0,280.94,281.02,280.59,280.81,20428.0
2023-06-29 15:00:00,280.78,281.81,280.78,281.59,22153.0,280.78,281.81,280.78,281.59,22153.0
2023-06-29 15:10:00,281.56,281.56,281.14,281.36,15396.0,281.56,281.56,281.14,281.36,15396.0
2023-06-29 15:20:00,281.36,281.88,281.26,281.88,11275.0,281.36,281.88,281.26,281.88,11275.0
2023-06-29 15:30:00,281.9,282.35,281.84,282.1,12569.0,281.9,282.35,281.84,282.1,12569.0
2023-06-29 15:40:00,282.19,282.7,281.66,281.7,19790.0,282.19,282.7,281.66,281.7,19790.0
2023-06-29 15:50:00,281.85,282.73,281.65,282.21,58294.0,281.85,282.73,281.65,282.21,58294.0
2023-06-30 09:30:00,284.51,285.7,283.47,285.31,18796.0,284.51,285.7,283.47,285.31,18796.0
2023-06-30 09:40:00,285.33,286.5,285.23,285.84,13960.0,285.33,286.5,285.23,285.84,13960.0
2023-06-30 09:50:00,285.78,285.88,283.87,284.04,9263.0,285.78,285.88,283.87,284.04,9263.0
2023-06-30 10:00:00,284.37,284.52,284.0,284.42,14874.0,284.37,284.52,284.0,284.42,14874.0
2023-06-30 10:10:00,284.43,285.05,283.9,284.24,7841.0,284.43,285.05,283.9,284.24,7841.0
2023-06-30 10:20:00,284.33,284.56,284.05,284.15,7744.0,284.33,284.56,284.05,284.15,7744.0
2023-06-30 10:30:00,284.13,284.29,283.49,283.7,5340.0,284.13,284.29,283.49,283.7,5340.0
2023-06-30 10:40:00,283.75,284.07,283.38,283.52,9156.0,283.75,284.07,283.38,283.52,9156.0
2023-06-30 10:50:00,283.56,283.9,282.99,283.26,17284.0,283.56,283.9,282.99,283.26,17284.0
2023-06-30 11:00:00,283.14,283.77,282.91,283.3,20138.0,283.14,283.77,282.91,283.3,20138.0
2023-06-30 11:10:00,283.48,283.95,283.27,283.84,3648.0,283.48,283.95,283.27,283.84,3648.0
2023-06-30 11:20:00,283.94,284.46,283.81,284.46,8241.0,283.94,284.46,283.81,284.46,8241.0
2023-06-30 11:30:00,284.4,284.45,283.61,283.66,5446.0,284.4,284.45,283.61,283.66,5446.0
2023-06-30 11:40:00,283.51,283.7,283.26,283.6,4036.0,283.51,283.7,283.26,283.6,4036.0
2023-06-30 11:50:00,283.63,284.15,283.39,284.15,12863.0,283.63,284.15,283.39,284.15,12863.0
2023-06-30 12:00:00,284.23,284.38,283.78,283.78,4590.0,284.23,284.38,283.78,283.78,4590.0
2023-06-30 12:10:00,283.86,283.92,283.58,283.8,3923.0,283.86,283.92,283.58,283.8,3923.0
2023-06-30 12:20:00,284.07,284.52,284.07,284.23,3330.0,284.07,284.52,284.07,284.23,3330.0
2023-06-30 12:30:00,284.26,284.43,284.21,284.27,2400.0,284.26,284.43,284.21,284.27,2400.0
2023-06-30 12:40:00,284.18,284.31,283.88,284.31,3503.0,284.18,284.31,283.88,284.31,3503.0
2023-06-30 12:50:00,284.22,284.27,283.91,283.92,2925.0,284.22,284.27,283.91,283.92,2925.0
2023-06-30 13:00:00,284.0,284.28,283.88,283.93,4308.0,284.0,284.28,283.88,283.93,4308.0
2023-06-30 13:10:00,283.94,283.99,283.28,283.38,6521.0,283.94,283.99,283.28,283.38,6521.0
2023-06-30 13:20:00,283.55,283.64,283.21,283.41,4618.0,283.55,283.64,283.21,283.41,4618.0
2023-06-30 13:30:00,283.52,283.84,283.41,283.41,5918.0,283.52,283.84,283.41,283.41,5918.0
2023-06-30 13:40:00,283.42,283.86,283.29,283.75,4925.0,283.42,283.86,283.29,283.75,4925.0
2023-06-30 13:50:00,283.74,283.94,283.65,283.77,4689.0,283.74,283.94,283.65,283.77,4689.0
2023-06-30 14:00:00,283.75,284.29,283.75,284.12,4596.0,283.75,284.29,283.75,284.12,4596.0
2023-06-30 14:10:00,284.06,284.36,283.91,284.36,3744.0,284.06,284.36,283.91,284.36,3744.0
2023-06-30 14:20:00,284.29,284.64,284.2,284.64,3236.0,284.29,284.64,284.2,284.64,3236.0
2023-06-30 14:30:00,284.69,284.75,284.49,284.75,12726.0,284.69,284.75,284.49,284.75,12726.0
2023-06-30 14:40:00,284.79,284.9,284.7,284.82,2979.0,284.79,284.9,284.7,284.82,2979.0
2023-06-30 14:50:00,284.87,284.89,284.32,284.67,3413.0,284.87,284.89,284.32,284.67,3413.0
2023-06-30 15:00:00,284.81,284.84,284.55,284.71,3119.0,284.81,284.84,284.55,284.71,3119.0
2023-06-30 15:10:00,284.68,284.97,284.56,284.82,5667.0,284.68,284.97,284.56,284.82,5667.0
2023-06-30 15:20:00,284.83,285.11,284.55,285.06,4751.0,284.83,285.11,284.55,285.06,4751.0
2023-06-30 15:30:00,284.96,285.03,284.62,284.81,8809.0,284.96,285.03,284.62,284.81,8809.0
2023-06-30 15:40:00,284.81,284.98,284.67,284.8,10248.0,284.81,284.98,284.67,284.8,10248.0
2023-06-30 15:50:00,284.96,285.73,284.69,284.84,69582.0,284.96,285.73,284.69,284.84,69582.0
2023-07-03 09:30:00,282.87,282.99,281.24,282.3,24708.0,282.87,282.99,281.24,282.3,24708.0
2023-07-03 09:40:00,282.12,282.43,281.39,282.34,8511.0,282.12,282.43,281.39,282.34,8511.0
2023-07-03 09:50:00,282.34,284.48,282.33,284.16,9431.0,282.34,284.48,282.33,284.16,9431.0
2023-07-03 10:00:00,284.19,284.83,284.05,284.27,6545.0,284.19,284.83,284.05,284.27,6545.0
2023-07-03 10:10:00,284.3,284.73,283.54,283.91,8642.0,284.3,284.73,283.54,283.91,8642.0
2023-07-03 10:20:00,283.77,284.32,283.57,283.87,5376.0,283.77,284.32,283.57,283.87,5376.0
2023-07-03 10:30:00,284.18,285.25,284.18,284.85,5962.0,284.18,285.25,284.18,284.85,5962.0
2023-07-03 10:40:00,284.88,285.12,284.79,284.81,8110.0,284.88,285.12,284.79,284.81,8110.0
2023-07-03 10:50:00,284.81,284.81,284.26,284.65,5100.0,284.81,284.81,284.26,284.65,5100.0
2023-07-03 11:00:00,284.68,284.97,284.03,284.74,35317.0,284.68,284.97,284.03,284.74,35317.0
2023-07-03 11:10:00,284.65,284.68,284.04,284.04,5312.0,284.65,284.68,284.04,284.04,5312.0
2023-07-03 11:20:00,283.86,284.5,283.85,284.5,5280.0,283.86,284.5,283.85,284.5,5280.0
2023-07-03 11:30:00,284.6,285.33,284.59,285.33,3629.0,284.6,285.33,284.59,285.33,3629.0
2023-07-03 11:40:00,285.37,285.37,284.87,285.05,3364.0,285.37,285.37,284.87,285.05,3364.0
2023-07-03 11:50:00,285.04,285.22,284.82,285.01,4067.0,285.04,285.22,284.82,285.01,4067.0
2023-07-03 12:00:00,284.99,285.3,284.67,284.75,17253.0,284.99,285.3,284.67,284.75,17253.0
2023-07-03 12:10:00,284.61,284.78,284.46,284.49,4630.0,284.61,284.78,284.46,284.49,4630.0
2023-07-03 12:20:00,284.47,285.11,284.46,285.11,4588.0,284.47,285.11,284.46,285.11,4588.0
2023-07-03 12:30:00,285.24,285.65,285.09,285.49,8102.0,285.24,285.65,285.09,285.49,8102.0
2023-07-03 12:40:00,285.58,285.58,285.14,285.15,11225.0,285.58,285.58,285.14,285.15,11225.0
2023-07-03 12:50:00,285.12,285.37,284.79,285.31,18112.0,285.12,285.37,284.79,285.31,18112.0
2023-07-05 09:30:00,285.45,286.02,284.01,285.65,39674.0,285.45,286.02,284.01,285.65,39674.0
2023-07-05 09:40:00,285.49,287.6,285.49,285.6,12046.0,285.49,287.6,285.49,285.6,12046.0
2023-07-05 09:50:00,285.57,286.97,285.57,286.29,19437.0,285.57,286.97,285.57,286.29,19437.0
2023-07-05 10:00:00,286.62,287.03,285.92,286.25,6940.0,286.62,287.03,285.92,286.25,6940.0
2023-07-05 10:10:00,286.26,286.42,285.95,286.17,12982.0,286.26,286.42,285.95,286.17,12982.0
2023-07-05 10:20:00,286.17,286.6,285.39,285.88,8027.0,286.17,286.6,285.39,285.88,8027.0
2023-07-05 10:30:00,285.97,286.08,285.46,285.95,4655.0,285.97,286.08,285.46,285.95,4655.0
2023-07-05 10:40:00,286.17,286.17,285.51,285.66,5796.0,286.17,286.17,285.51,285.66,5796.0
2023-07-05 10:50:00,285.4,286.3,285.25,286.24,10014.0,285.4,286.3,285.25,286.24,10014.0
2023-07-05 11:00:00,286.38,286.44,285.76,285.81,3243.0,286.38,286.44,285.76,285.81,3243.0
2023-07-05 11:10:00,285.78,286.41,285.78,286.04,6325.0,285.78,286.41,285.78,286.04,6325.0
2023-07-05 11:20:00,286.01,286.18,285.64,285.98,5930.0,286.01,286.18,285.64,285.98,5930.0
2023-07-05 11:30:00,286.02,286.54,285.86,286.34,4022.0,286.02,286.54,285.86,286.34,4022.0
2023-07-05 11:40:00,286.38,286.41,286.02,286.04,2700.0,286.38,286.41,286.02,286.04,2700.0
2023-07-05 11:50:00,285.9,286.09,285.76,285.89,3610.0,285.9,286.09,285.76,285.89,3610.0
2023-07-05 12:00:00,286.0,286.0,285.28,285.31,5050.0,286.0,286.0,285.28,285.31,5050.0
2023-07-05 12:10:00,285.26,285.26,284.69,284.72,5705.0,285.26,285.26,284.69,284.72,5705.0
2023-07-05 12:20:00,284.76,284.77,284.22,284.5,2916.0,284.76,284.77,284.22,284.5,2916.0
2023-07-05 12:30:00,284.35,284.57,283.83,284.31,8511.0,284.35,284.57,283.83,284.31,8511.0
2023-07-05 12:40:00,284.34,285.16,284.2,285.16,4945.0,284.34,285.16,284.2,285.16,4945.0
2023-07-05 12:50:00,285.03,285.25,284.81,284.81,3565.0,285.03,285.25,284.81,284.81,3565.0
2023-07-05 13:00:00,284.86,285.13,284.84,284.99,3852.0,284.86,285.13,284.84,284.99,3852.0
2023-07-05 13:10:00,284.93,285.19,284.74,285.09,4100.0,284.93,285.19,284.74,285.09,4100.0
2023-07-05 13:20:00,285.06,285.15,284.87,284.88,1806.0,285.06,285.15,284.87,284.88,1806.0
2023-07-05 13:30:00,284.88,285.01,284.78,284.78,5511.0,284.88,285.01,284.78,284.78,5511.0
2023-07-05 13:40:00,284.76,285.07,284.76,285.06,2916.0,284.76,285.07,284.76,285.06,2916.0
2023-07-05 13:50:00,285.04,285.4,285.02,285.22,8034.0,285.04,285.4,285.02,285.22,8034.0
2023-07-05 14:00:00,285.3,285.64,285.17,285.53,4226.0,285.3,285.64,285.17,285.53,4226.0
2023-07-05 14:10:00,285.5,285.5,284.78,284.88,9278.0,285.5,285.5,284.78,284.88,9278.0
2023-07-05 14:20:00,284.81,285.29,284.73,285.26,5059.0,284.81,285.29,284.73,285.26,5059.0
2023-07-05 14:30:00,285.26,285.6,285.0,285.31,9623.0,285.26,285.6,285.0,285.31,9623.0
2023-07-05 14:40:00,285.25,285.5,285.09,285.46,4696.0,285.25,285.5,285.09,285.46,4696.0
2023-07-05 14:50:00,285.44,285.51,285.21,285.5,6062.0,285.44,285.51,285.21,285.5,6062.0
2023-07-05 15:00:00,285.56,285.7,285.23,285.62,7313.0,285.56,285.7,285.23,285.62,7313.0
2023-07-05 15:10:00,285.56,285.74,285.54,285.61,4429.0,285.56,285.74,285.54,285.61,4429.0
2023-07-05 15:20:00,285.52,285.98,285.48,285.85,10720.0,285.52,285.98,285.48,285.85,10720.0
2023-07-05 15:30:00,285.83,285.83,285.52,285.67,13001.0,285.83,285.83,285.52,285.67,13001.0
2023-07-05 15:40:00,285.71,285.81,285.39,285.78,10922.0,285.71,285.81,285.39,285.78,10922.0
2023-07-05 15:50:00,285.6,286.06,285.46,285.89,41323.0,285.6,286.06,285.46,285.89,41323.0
2023-07-06 09:30:00,286.38,286.38,282.56,283.36,56980.0,286.38,286.38,282.56,283.36,56980.0
2023-07-06 09:40:00,283.27,284.89,283.04,284.17,35459.0,283.27,284.89,283.04,284.17,35459.0
2023-07-06 09:50:00,284.17,285.5,283.78,285.5,17220.0,284.17,285.5,283.78,285.5,17220.0
2023-07-06 10:00:00,284.78,284.78,283.71,283.71,13620.0,284.78,284.78,283.71,283.71,13620.0
2023-07-06 10:10:00,283.63,284.08,283.37,283.48,14940.0,283.63,284.08,283.37,283.48,14940.0
2023-07-06 10:20:00,283.57,283.63,282.47,283.49,14322.0,283.57,283.63,282.47,283.49,14322.0
2023-07-06 10:30:00,283.6,284.54,282.97,283.73,43250.0,283.6,284.54,282.97,283.73,43250.0
2023-07-06 10:40:00,283.86,285.0,283.58,285.0,7392.0,283.86,285.0,283.58,285.0,7392.0
2023-07-06 10:50:00,284.93,285.74,284.63,285.64,8220.0,284.93,285.74,284.63,285.64,8220.0
2023-07-06 11:00:00,285.75,285.75,284.85,284.86,5862.0,285.75,285.75,284.85,284.86,5862.0
2023-07-06 11:10:00,285.0,285.02,284.15,284.43,6000.0,285.0,285.02,284.15,284.43,6000.0
2023-07-06 11:20:00,284.57,285.17,284.35,285.0,3587.0,284.57,285.17,284.35,285.0,3587.0
2023-07-06 11:30:00,285.0,285.53,285.0,285.08,8682.0,285.0,285.53,285.0,285.08,8682.0
2023-07-06 11:40:00,285.25,285.46,284.81,285.0,28586.0,285.25,285.46,284.81,285.0,28586.0
2023-07-06 11:50:00,285.04,285.05,284.35,284.74,13627.0,285.04,285.05,284.35,284.74,13627.0
2023-07-06 12:00:00,284.92,285.66,284.92,285.65,2771.0,284.92,285.66,284.92,285.65,2771.0
2023-07-06 12:10:00,285.49,285.58,285.18,285.18,7707.0,285.49,285.58,285.18,285.18,7707.0
2023-07-06 12:20:00,284.94,285.15,284.33,284.48,3228.0,284.94,285.15,284.33,284.48,3228.0
2023-07-06 12:30:00,284.36,284.71,284.36,284.64,2304.0,284.36,284.71,284.36,284.64,2304.0
2023-07-06 12:40:00,284.75,284.96,284.52,284.66,6071.0,284.75,284.96,284.52,284.66,6071.0
2023-07-06 12:50:00,284.67,284.97,284.36,284.7,21335.0,284.67,284.97,284.36,284.7,21335.0
2023-07-06 13:00:00,284.82,285.43,284.59,285.43,5402.0,284.82,285.43,284.59,285.43,5402.0
2023-07-06 13:10:00,285.31,285.58,285.15,285.56,3331.0,285.31,285.58,285.15,285.56,3331.0
2023-07-06 13:20:00,285.44,285.48,284.8,284.8,5182.0,285.44,285.48,284.8,284.8,5182.0
2023-07-06 13:30:00,284.8,285.06,284.69,285.05,8594.0,284.8,285.06,284.69,285.05,8594.0
2023-07-06 13:40:00,285.17,285.18,284.94,285.02,2734.0,285.17,285.18,284.94,285.02,2734.0
2023-07-06 13:50:00,284.78,285.0,284.56,284.92,2794.0,284.78,285.0,284.56,284.92,2794.0
2023-07-06 14:00:00,284.96,285.05,284.39,285.04,3970.0,284.96,285.05,284.39,285.04,3970.0
2023-07-06 14:10:00,285.0,285.12,284.78,284.78,3634.0,285.0,285.12,284.78,284.78,3634.0
2023-07-06 14:20:00,284.7,284.95,284.55,284.72,5288.0,284.7,284.95,284.55,284.72,5288.0
2023-07-06 14:30:00,284.81,285.4,284.81,285.34,1977.0,284.81,285.4,284.81,285.34,1977.0
2023-07-06 14:40:00,285.25,285.51,285.16,285.45,3616.0,285.25,285.51,285.16,285.45,3616.0
2023-07-06 14:50:00,285.59,285.87,285.36,285.85,5201.0,285.59,285.87,285.36,285.85,5201.0
2023-07-06 15:00:00,285.89,286.19,285.72,286.15,10268.0,285.89,286.19,285.72,286.15,10268.0
2023-07-06 15:10:00,286.12,286.8,286.11,286.8,9162.0,286.12,286.8,286.11,286.8,9162.0
2023-07-06 15:20:00,286.92,286.92,286.06,286.16,11600.0,286.92,286.92,286.06,286.16,11600.0
2023-07-06 15:30:00,286.22,286.22,285.7,285.86,9668.0,286.22,286.22,285.7,285.86,9668.0
2023-07-06 15:40:00,285.86,285.86,284.87,284.98,16429.0,285.86,285.86,284.87,284.98,16429.0
2023-07-06 15:50:00,284.96,285.12,284.43,284.98,66098.0,284.96,285.12,284.43,284.98,66098.0
2023-07-07 09:30:00,285.82,286.54,278.8,281.47,216768.0,285.82,286.54,278.8,281.47,216768.0
2023-07-07 09:40:00,281.74,282.48,279.8,281.34,45310.0,281.74,282.48,279.8,281.34,45310.0
2023-07-07 09:50:00,280.8,283.25,280.8,282.21,25019.0,280.8,283.25,280.8,282.21,25019.0
2023-07-07 10:00:00,282.42,283.2,281.21,281.75,34662.0,282.42,283.2,281.21,281.75,34662.0
2023-07-07 10:10:00,281.81,283.02,281.81,282.88,29544.0,281.81,283.02,281.81,282.88,29544.0
2023-07-07 10:20:00,282.88,283.18,281.21,281.38,87785.0,282.88,283.18,281.21,281.38,87785.0
2023-07-07 10:30:00,281.28,282.35,280.29,281.43,77855.0,281.28,282.35,280.29,281.43,77855.0
2023-07-07 10:40:00,281.22,281.55,277.91,278.65,61701.0,281.22,281.55,277.91,278.65,61701.0
2023-07-07 10:50:00,278.57,278.98,276.28,276.78,68384.0,278.57,278.98,276.28,276.78,68384.0
2023-07-07 11:00:00,277.02,277.45,275.5,275.5,54485.0,277.02,277.45,275.5,275.5,54485.0
2023-07-07 11:10:00,275.54,276.18,274.8,275.21,56753.0,275.54,276.18,274.8,275.21,56753.0
2023-07-07 11:20:00,275.49,275.95,274.75,275.25,47716.0,275.49,275.95,274.75,275.25,47716.0
2023-07-07 11:30:00,275.35,275.78,274.9,274.9,20926.0,275.35,275.78,274.9,274.9,20926.0
2023-07-07 11:40:00,274.9,275.9,274.75,275.9,36632.0,274.9,275.9,274.75,275.9,36632.0
2023-07-07 11:50:00,275.84,275.96,275.13,275.47,19597.0,275.84,275.96,275.13,275.47,19597.0
2023-07-07 12:00:00,275.53,276.26,275.53,276.04,22618.0,275.53,276.26,275.53,276.04,22618.0
2023-07-07 12:10:00,276.03,277.01,275.99,276.88,26098.0,276.03,277.01,275.99,276.88,26098.0
2023-07-07 12:20:00,276.8,277.41,276.61,277.29,23779.0,276.8,277.41,276.61,277.29,23779.0
2023-07-07 12:30:00,277.44,278.82,277.44,277.62,64022.0,277.44,278.82,277.44,277.62,64022.0
2023-07-07 12:40:00,277.63,278.5,277.0,277.2,55768.0,277.63,278.5,277.0,277.2,55768.0
2023-07-07 12:50:00,277.14,277.86,277.11,277.2,12593.0,277.14,277.86,277.11,277.2,12593.0
2023-07-07 13:00:00,277.11,277.19,276.65,276.76,27851.0,277.11,277.19,276.65,276.76,27851.0
2023-07-07 13:10:00,276.76,276.99,276.61,276.71,8583.0,276.76,276.99,276.61,276.71,8583.0
2023-07-07 13:20:00,276.79,277.52,276.77,277.32,38335.0,276.79,277.52,276.77,277.32,38335.0
2023-07-07 13:30:00,277.35,278.19,277.35,277.86,28432.0,277.35,278.19,277.35,277.86,28432.0
2023-07-07 13:40:00,277.9,278.46,277.9,278.44,13014.0,277.9,278.46,277.9,278.44,13014.0
2023-07-07 13:50:00,278.5,278.98,278.11,278.29,17394.0,278.5,278.98,278.11,278.29,17394.0
2023-07-07 14:00:00,278.29,279.06,278.28,279.05,9560.0,278.29,279.06,278.28,279.05,9560.0
2023-07-07 14:10:00,279.1,279.23,278.64,279.23,26928.0,279.1,279.23,278.64,279.23,26928.0
2023-07-07 14:20:00,279.22,279.28,278.47,278.78,11732.0,279.22,279.28,278.47,278.78,11732.0
2023-07-07 14:30:00,278.78,278.85,277.82,277.82,19056.0,278.78,278.85,277.82,277.82,19056.0
2023-07-07 14:40:00,277.82,278.46,277.82,278.11,15502.0,277.82,278.46,277.82,278.11,15502.0
2023-07-07 14:50:00,278.12,278.31,277.44,278.09,19091.0,278.12,278.31,277.44,278.09,19091.0
2023-07-07 15:00:00,278.1,278.91,278.02,278.31,24164.0,278.1,278.91,278.02,278.31,24164.0
2023-07-07 15:10:00,278.3,278.44,277.5,277.59,14762.0,278.3,278.44,277.5,277.59,14762.0
2023-07-07 15:20:00,277.54,277.58,276.88,277.09,22672.0,277.54,277.58,276.88,277.09,22672.0
2023-07-07 15:30:00,277.19,277.19,276.38,276.38,14775.0,277.19,277.19,276.38,276.38,14775.0
2023-07-07 15:40:00,276.4,276.44,275.64,275.97,41536.0,276.4,276.44,275.64,275.97,41536.0
2023-07-07 15:50:00,275.88,276.21,275.05,275.07,104843.0,275.88,276.21,275.05,275.07,104843.0
2023-07-10 09:30:00,275.0,278.93,275.0,278.17,55811.0,275.0,278.93,275.0,278.17,55811.0
2023-07-10 09:40:00,278.38,280.85,278.37,280.49,34858.0,278.38,280.85,278.37,280.49,34858.0
2023-07-10 09:50:00,280.59,281.48,279.66,279.67,28646.0,280.59,281.48,279.66,279.67,28646.0
2023-07-10 10:00:00,279.84,280.76,279.76,280.5,28295.0,279.84,280.76,279.76,280.5,28295.0
2023-07-10 10:10:00,280.75,280.75,279.74,280.53,15560.0,280.75,280.75,279.74,280.53,15560.0
2023-07-10 10:20:00,280.72,280.84,279.78,280.79,18433.0,280.72,280.84,279.78,280.79,18433.0
2023-07-10 10:30:00,280.63,281.19,280.2,280.96,17853.0,280.63,281.19,280.2,280.96,17853.0
2023-07-10 10:40:00,281.15,281.45,280.79,281.44,13974.0,281.15,281.45,280.79,281.44,13974.0
2023-07-10 10:50:00,281.41,281.84,281.16,281.84,21217.0,281.41,281.84,281.16,281.84,21217.0
2023-07-10 11:00:00,281.79,282.01,281.15,281.31,18803.0,281.79,282.01,281.15,281.31,18803.0
2023-07-10 11:10:00,281.37,281.68,281.26,281.67,13485.0,281.37,281.68,281.26,281.67,13485.0
2023-07-10 11:20:00,281.65,282.25,281.5,281.94,19817.0,281.65,282.25,281.5,281.94,19817.0
2023-07-10 11:30:00,281.97,281.98,281.37,281.58,7475.0,281.97,281.98,281.37,281.58,7475.0
2023-07-10 11:40:00,281.56,281.76,281.35,281.35,7265.0,281.56,281.76,281.35,281.35,7265.0
2023-07-10 11:50:00,281.42,281.99,281.41,281.98,9204.0,281.42,281.99,281.41,281.98,9204.0
2023-07-10 12:00:00,282.0,282.3,281.62,282.13,7925.0,282.0,282.3,281.62,282.13,7925.0
2023-07-10 12:10:00,281.82,282.25,281.49,282.14,10320.0,281.82,282.25,281.49,282.14,10320.0
2023-07-10 12:20:00,282.25,282.56,281.77,281.84,22876.0,282.25,282.56,281.77,281.84,22876.0
2023-07-10 12:30:00,281.96,281.99,281.49,281.55,2612.0,281.96,281.99,281.49,281.55,2612.0
2023-07-10 12:40:00,281.59,282.3,281.4,282.3,9376.0,281.59,282.3,281.4,282.3,9376.0
2023-07-10 12:50:00,282.17,282.21,281.63,281.89,7179.0,282.17,282.21,281.63,281.89,7179.0
2023-07-10 13:00:00,281.97,282.3,281.89,282.29,4775.0,281.97,282.3,281.89,282.29,4775.0
2023-07-10 13:10:00,282.22,282.49,282.09,282.43,7235.0,282.22,282.49,282.09,282.43,7235.0
2023-07-10 13:20:00,282.5,282.72,282.13,282.38,7627.0,282.5,282.72,282.13,282.38,7627.0
2023-07-10 13:30:00,282.56,282.65,281.29,281.74,12066.0,282.56,282.65,281.29,281.74,12066.0
2023-07-10 13:40:00,281.82,281.9,281.28,281.28,3419.0,281.82,281.9,281.28,281.28,3419.0
2023-07-10 13:50:00,281.5,281.77,281.25,281.59,5430.0,281.5,281.77,281.25,281.59,5430.0
2023-07-10 14:00:00,281.5,281.5,281.13,281.17,6664.0,281.5,281.5,281.13,281.17,6664.0
2023-07-10 14:10:00,281.17,281.34,281.03,281.17,8428.0,281.17,281.34,281.03,281.17,8428.0
2023-07-10 14:20:00,281.13,282.09,281.08,282.09,8749.0,281.13,282.09,281.08,282.09,8749.0
2023-07-10 14:30:00,282.0,282.27,281.78,282.19,8188.0,282.0,282.27,281.78,282.19,8188.0
2023-07-10 14:40:00,282.17,282.5,282.02,282.28,6333.0,282.17,282.5,282.02,282.28,6333.0
2023-07-10 14:50:00,282.34,282.59,282.34,282.55,3546.0,282.34,282.59,282.34,282.55,3546.0
2023-07-10 15:00:00,282.66,282.74,282.21,282.34,5265.0,282.66,282.74,282.21,282.34,5265.0
2023-07-10 15:10:00,282.35,282.61,282.23,282.6,7548.0,282.35,282.61,282.23,282.6,7548.0
2023-07-10 15:20:00,282.52,282.74,282.42,282.61,8151.0,282.52,282.74,282.42,282.61,8151.0
2023-07-10 15:30:00,282.6,282.64,281.75,281.82,17449.0,282.6,282.64,281.75,281.82,17449.0
2023-07-10 15:40:00,281.96,282.0,281.21,281.24,16083.0,281.96,282.0,281.21,281.24,16083.0
2023-07-10 15:50:00,281.16,281.71,280.61,281.71,79018.0,281.16,281.71,280.61,281.71,79018.0
2023-07-11 09:30:00,280.0,280.52,278.43,279.55,44038.0,280.0,280.52,278.43,279.55,44038.0
2023-07-11 09:40:00,280.06,280.1,278.8,279.0,17912.0,280.06,280.1,278.8,279.0,17912.0
2023-07-11 09:50:00,279.0,279.61,278.49,279.05,20448.0,279.0,279.61,278.49,279.05,20448.0
2023-07-11 10:00:00,279.07,279.32,277.28,277.39,21251.0,279.07,279.32,277.28,277.39,21251.0
2023-07-11 10:10:00,277.3,277.53,276.02,276.91,33680.0,277.3,277.53,276.02,276.91,33680.0
2023-07-11 10:20:00,277.12,278.38,277.04,277.59,14361.0,277.12,278.38,277.04,277.59,14361.0
2023-07-11 10:30:00,277.62,278.27,277.24,277.52,15808.0,277.62,278.27,277.24,277.52,15808.0
2023-07-11 10:40:00,277.75,278.04,277.4,278.03,10341.0,277.75,278.04,277.4,278.03,10341.0
2023-07-11 10:50:00,277.94,278.16,277.73,277.91,7562.0,277.94,278.16,277.73,277.91,7562.0
2023-07-11 11:00:00,277.85,278.04,277.51,277.62,7818.0,277.85,278.04,277.51,277.62,7818.0
2023-07-11 11:10:00,277.47,278.02,277.42,277.92,5915.0,277.47,278.02,277.42,277.92,5915.0
2023-07-11 11:20:00,278.05,278.82,277.95,278.82,4484.0,278.05,278.82,277.95,278.82,4484.0
2023-07-11 11:30:00,278.73,278.73,278.27,278.46,4935.0,278.73,278.73,278.27,278.46,4935.0
2023-07-11 11:40:00,278.42,278.85,278.36,278.85,3205.0,278.42,278.85,278.36,278.85,3205.0
2023-07-11 11:50:00,278.78,278.8,278.33,278.74,7390.0,278.78,278.8,278.33,278.74,7390.0
2023-07-11 12:00:00,278.84,279.44,278.78,279.17,5041.0,278.84,279.44,278.78,279.17,5041.0
2023-07-11 12:10:00,279.12,279.12,278.46,279.06,3843.0,279.12,279.12,278.46,279.06,3843.0
2023-07-11 12:20:00,278.85,278.92,278.5,278.62,2916.0,278.85,278.92,278.5,278.62,2916.0
2023-07-11 12:30:00,278.79,278.89,278.04,278.04,6888.0,278.79,278.89,278.04,278.04,6888.0
2023-07-11 12:40:00,278.06,278.19,277.68,277.88,3433.0,278.06,278.19,277.68,277.88,3433.0
2023-07-11 12:50:00,277.86,278.11,277.78,277.93,6463.0,277.86,278.11,277.78,277.93,6463.0
2023-07-11 13:00:00,277.88,278.13,277.62,277.99,5893.0,277.88,278.13,277.62,277.99,5893.0
2023-07-11 13:10:00,277.82,278.22,277.59,278.21,6627.0,277.82,278.22,277.59,278.21,6627.0
2023-07-11 13:20:00,278.06,278.7,278.06,278.56,4103.0,278.06,278.7,278.06,278.56,4103.0
2023-07-11 13:30:00,278.53,278.87,278.22,278.85,4515.0,278.53,278.87,278.22,278.85,4515.0
2023-07-11 13:40:00,278.94,279.16,278.65,278.77,3524.0,278.94,279.16,278.65,278.77,3524.0
2023-07-11 13:50:00,278.85,279.05,278.74,278.88,2950.0,278.85,279.05,278.74,278.88,2950.0
2023-07-11 14:00:00,279.26,279.29,278.93,279.11,2609.0,279.26,279.29,278.93,279.11,2609.0
2023-07-11 14:10:00,279.28,279.39,279.0,279.17,1989.0,279.28,279.39,279.0,279.17,1989.0
2023-07-11 14:20:00,279.05,279.31,278.82,279.15,3793.0,279.05,279.31,278.82,279.15,3793.0
2023-07-11 14:30:00,279.05,279.05,278.6,278.6,2364.0,279.05,279.05,278.6,278.6,2364.0
2023-07-11 14:40:00,278.74,278.8,278.54,278.72,4775.0,278.74,278.8,278.54,278.72,4775.0
2023-07-11 14:50:00,278.62,279.14,278.62,278.93,7046.0,278.62,279.14,278.62,278.93,7046.0
2023-07-11 15:00:00,279.09,279.32,278.92,279.11,4970.0,279.09,279.32,278.92,279.11,4970.0
2023-07-11 15:10:00,279.06,279.26,278.86,279.26,6687.0,279.06,279.26,278.86,279.26,6687.0
2023-07-11 15:20:00,279.17,279.71,279.17,279.53,16812.0,279.17,279.71,279.17,279.53,16812.0
2023-07-11 15:30:00,279.51,279.53,279.32,279.47,5170.0,279.51,279.53,279.32,279.47,5170.0
2023-07-11 15:40:00,279.54,280.0,279.38,279.93,20417.0,279.54,280.0,279.38,279.93,20417.0
2023-07-11 15:50:00,280.08,280.2,279.41,279.84,53998.0,280.08,280.2,279.41,279.84,53998.0
2023-07-12 09:30:00,280.17,280.65,278.85,278.99,25277.0,280.17,280.65,278.85,278.99,25277.0
2023-07-12 09:40:00,279.13,279.46,278.4,279.29,12955.0,279.13,279.46,278.4,279.29,12955.0
2023-07-12 09:50:00,279.29,280.52,279.14,280.4,17549.0,279.29,280.52,279.14,280.4,17549.0
2023-07-12 10:00:00,280.32,280.48,279.6,280.3,9890.0,280.32,280.48,279.6,280.3,9890.0
2023-07-12 10:10:00,280.3,280.87,280.09,280.66,12055.0,280.3,280.87,280.09,280.66,12055.0
2023-07-12 10:20:00,280.66,281.24,280.32,281.12,12634.0,280.66,281.24,280.32,281.12,12634.0
2023-07-12 10:30:00,281.14,281.5,280.45,280.74,11575.0,281.14,281.5,280.45,280.74,11575.0
2023-07-12 10:40:00,280.58,280.75,280.07,280.3,11023.0,280.58,280.75,280.07,280.3,11023.0
2023-07-12 10:50:00,280.23,280.45,279.73,280.35,9965.0,280.23,280.45,279.73,280.35,9965.0
2023-07-12 11:00:00,280.45,281.52,280.45,281.52,5223.0,280.45,281.52,280.45,281.52,5223.0
2023-07-12 11:10:00,281.49,281.66,281.35,281.49,6751.0,281.49,281.66,281.35,281.49,6751.0
2023-07-12 11:20:00,281.46,281.69,281.32,281.32,3607.0,281.46,281.69,281.32,281.32,3607.0
2023-07-12 11:30:00,281.36,281.49,280.75,280.92,7315.0,281.36,281.49,280.75,280.92,7315.0
2023-07-12 11:40:00,280.62,280.93,280.31,280.53,5106.0,280.62,280.93,280.31,280.53,5106.0
2023-07-12 11:50:00,280.38,280.77,280.2,280.5,8004.0,280.38,280.77,280.2,280.5,8004.0
2023-07-12 12:00:00,280.51,280.63,279.91,279.91,9250.0,280.51,280.63,279.91,279.91,9250.0
2023-07-12 12:10:00,279.93,280.82,279.9,279.91,4409.0,279.93,280.82,279.9,279.91,4409.0
2023-07-12 12:20:00,279.85,279.99,279.43,279.43,10622.0,279.85,279.99,279.43,279.43,10622.0
2023-07-12 12:30:00,279.38,279.85,279.38,279.83,14257.0,279.38,279.85,279.38,279.83,14257.0
2023-07-12 12:40:00,279.83,279.92,279.56,279.84,5678.0,279.83,279.92,279.56,279.84,5678.0
2023-07-12 12:50:00,279.8,279.82,279.45,279.48,2463.0,279.8,279.82,279.45,279.48,2463.0
2023-07-12 13:00:00,279.48,279.66,279.05,279.33,4038.0,279.48,279.66,279.05,279.33,4038.0
2023-07-12 13:10:00,279.38,279.62,279.0,279.16,53058.0,279.38,279.62,279.0,279.16,53058.0
2023-07-12 13:20:00,279.19,279.5,278.69,278.96,15825.0,279.19,279.5,278.69,278.96,15825.0
2023-07-12 13:30:00,278.99,279.34,278.85,279.22,19028.0,278.99,279.34,278.85,279.22,19028.0
2023-07-12 13:40:00,279.18,279.21,278.61,278.84,7960.0,279.18,279.21,278.61,278.84,7960.0
2023-07-12 13:50:00,278.78,279.22,278.78,279.16,5677.0,278.78,279.22,278.78,279.16,5677.0
2023-07-12 14:00:00,279.23,279.29,278.93,279.18,3711.0,279.23,279.29,278.93,279.18,3711.0
2023-07-12 14:10:00,279.23,279.52,279.12,279.52,3483.0,279.23,279.52,279.12,279.52,3483.0
2023-07-12 14:20:00,279.5,279.66,279.4,279.48,3413.0,279.5,279.66,279.4,279.48,3413.0
2023-07-12 14:30:00,279.44,279.52,279.03,279.2,8449.0,279.44,279.52,279.03,279.2,8449.0
2023-07-12 14:40:00,279.31,279.43,278.9,279.13,8441.0,279.31,279.43,278.9,279.13,8441.0
2023-07-12 14:50:00,279.04,279.04,278.41,278.45,6482.0,279.04,279.04,278.41,278.45,6482.0
2023-07-12 15:00:00,278.42,278.48,278.14,278.14,15437.0,278.42,278.48,278.14,278.14,15437.0
2023-07-12 15:10:00,278.07,278.22,277.75,277.8,7303.0,278.07,278.22,277.75,277.8,7303.0
2023-07-12 15:20:00,277.79,278.02,277.54,277.89,16759.0,277.79,278.02,277.54,277.89,16759.0
2023-07-12 15:30:00,277.82,278.29,277.73,278.09,11526.0,277.82,278.29,277.73,278.09,11526.0
2023-07-12 15:40:00,278.15,278.28,277.68,277.91,16186.0,278.15,278.28,277.68,277.91,16186.0
2023-07-12 15:50:00,277.85,277.91,277.29,277.62,65045.0,277.85,277.91,277.29,277.62,65045.0
2023-07-13 09:30:00,278.93,278.93,276.39,278.15,60076.0,278.93,278.93,276.39,278.15,60076.0
2023-07-13 09:40:00,278.15,279.0,278.09,279.0,12763.0,278.15,279.0,278.09,279.0,12763.0
2023-07-13 09:50:00,279.18,279.73,278.11,279.73,10882.0,279.18,279.73,278.11,279.73,10882.0
2023-07-13 10:00:00,279.89,280.86,279.85,280.4,17958.0,279.89,280.86,279.85,280.4,17958.0
2023-07-13 10:10:00,280.28,280.84,279.96,280.12,9167.0,280.28,280.84,279.96,280.12,9167.0
2023-07-13 10:20:00,280.21,280.21,279.5,280.19,7881.0,280.21,280.21,279.5,280.19,7881.0
2023-07-13 10:30:00,280.19,280.79,279.7,279.7,10747.0,280.19,280.79,279.7,279.7,10747.0
2023-07-13 10:40:00,279.62,279.74,279.33,279.62,7343.0,279.62,279.74,279.33,279.62,7343.0
2023-07-13 10:50:00,279.62,279.89,279.15,279.81,9333.0,279.62,279.89,279.15,279.81,9333.0
2023-07-13 11:00:00,279.75,279.99,279.08,279.08,8891.0,279.75,279.99,279.08,279.08,8891.0
2023-07-13 11:10:00,279.06,279.18,278.55,278.79,7283.0,279.06,279.18,278.55,278.79,7283.0
2023-07-13 11:20:00,278.89,279.26,278.83,279.01,4360.0,278.89,279.26,278.83,279.01,4360.0
2023-07-13 11:30:00,279.16,279.47,278.81,279.47,4668.0,279.16,279.47,278.81,279.47,4668.0
2023-07-13 11:40:00,279.36,279.37,278.91,279.15,5884.0,279.36,279.37,278.91,279.15,5884.0
2023-07-13 11:50:00,278.93,279.01,278.58,278.93,5417.0,278.93,279.01,278.58,278.93,5417.0
2023-07-13 12:00:00,278.94,279.75,278.94,279.5,6418.0,278.94,279.75,278.94,279.5,6418.0
2023-07-13 12:10:00,279.46,279.98,278.89,278.89,7268.0,279.46,279.98,278.89,278.89,7268.0
2023-07-13 12:20:00,278.8,279.27,278.65,278.65,10066.0,278.8,279.27,278.65,278.65,10066.0
2023-07-13 12:30:00,278.61,279.07,278.48,278.72,6903.0,278.61,279.07,278.48,278.72,6903.0
2023-07-13 12:40:00,278.66,278.73,278.33,278.44,9724.0,278.66,278.73,278.33,278.44,9724.0
2023-07-13 12:50:00,278.51,278.68,278.24,278.41,7490.0,278.51,278.68,278.24,278.41,7490.0
2023-07-13 13:00:00,278.7,278.72,278.23,278.33,4111.0,278.7,278.72,278.23,278.33,4111.0
2023-07-13 13:10:00,278.24,278.46,278.17,278.46,4493.0,278.24,278.46,278.17,278.46,4493.0
2023-07-13 13:20:00,278.35,278.48,278.0,278.03,4667.0,278.35,278.48,278.0,278.03,4667.0
2023-07-13 13:30:00,278.06,278.15,277.9,278.02,5134.0,278.06,278.15,277.9,278.02,5134.0
2023-07-13 13:40:00,277.92,278.1,277.92,278.0,3200.0,277.92,278.1,277.92,278.0,3200.0
2023-07-13 13:50:00,278.03,278.36,278.0,278.22,4360.0,278.03,278.36,278.0,278.22,4360.0
2023-07-13 14:00:00,278.32,278.54,278.2,278.29,2721.0,278.32,278.54,278.2,278.29,2721.0
2023-07-13 14:10:00,278.44,278.72,278.27,278.28,4611.0,278.44,278.72,278.27,278.28,4611.0
2023-07-13 14:20:00,278.28,278.39,278.02,278.19,5318.0,278.28,278.39,278.02,278.19,5318.0
2023-07-13 14:30:00,278.05,278.06,277.15,277.15,13804.0,278.05,278.06,277.15,277.15,13804.0
2023-07-13 14:40:00,277.07,277.62,276.91,277.17,24629.0,277.07,277.62,276.91,277.17,24629.0
2023-07-13 14:50:00,277.12,277.5,276.91,277.21,9880.0,277.12,277.5,276.91,277.21,9880.0
2023-07-13 15:00:00,277.28,277.59,276.97,277.59,15618.0,277.28,277.59,276.97,277.59,15618.0
2023-07-13 15:10:00,277.64,277.84,277.41,277.84,12313.0,277.64,277.84,277.41,277.84,12313.0
2023-07-13 15:20:00,277.86,277.9,277.46,277.9,6662.0,277.86,277.9,277.46,277.9,6662.0
2023-07-13 15:30:00,277.87,278.08,277.73,277.91,10263.0,277.87,278.08,277.73,277.91,10263.0
2023-07-13 15:40:00,277.99,278.37,277.86,277.98,23261.0,277.99,278.37,277.86,277.98,23261.0
2023-07-13 15:50:00,277.88,278.19,277.64,277.87,64226.0,277.88,278.19,277.64,277.87,64226.0
2023-07-14 09:30:00,278.94,279.44,277.81,278.11,46941.0,278.94,279.44,277.81,278.11,46941.0
2023-07-14 09:40:00,278.28,278.29,277.12,277.9,11594.0,278.28,278.29,277.12,277.9,11594.0
2023-07-14 09:50:00,277.4,277.67,276.71,277.0,8154.0,277.4,277.67,276.71,277.0,8154.0
2023-07-14 10:00:00,277.19,277.36,276.48,276.48,10947.0,277.19,277.36,276.48,276.48,10947.0
2023-07-14 10:10:00,276.63,277.11,276.24,276.24,5761.0,276.63,277.11,276.24,276.24,5761.0
2023-07-14 10:20:00,276.13,277.5,276.12,277.46,29915.0,276.13,277.5,276.12,277.46,29915.0
2023-07-14 10:30:00,277.46,278.35,277.21,278.2,11322.0,277.46,278.35,277.21,278.2,11322.0
2023-07-14 10:40:00,278.31,278.52,277.87,278.15,8386.0,278.31,278.52,277.87,278.15,8386.0
2023-07-14 10:50:00,278.04,278.16,277.46,277.75,57501.0,278.04,278.16,277.46,277.75,57501.0
2023-07-14 11:00:00,277.83,278.69,277.28,278.69,9227.0,277.83,278.69,277.28,278.69,9227.0
2023-07-14 11:10:00,278.68,279.06,278.33,278.6,10348.0,278.68,279.06,278.33,278.6,10348.0
2023-07-14 11:20:00,278.69,278.73,278.4,278.51,2546.0,278.69,278.73,278.4,278.51,2546.0
2023-07-14 11:30:00,278.56,278.92,278.23,278.37,7575.0,278.56,278.92,278.23,278.37,7575.0
2023-07-14 11:40:00,278.5,278.53,278.33,278.35,22159.0,278.5,278.53,278.33,278.35,22159.0
2023-07-14 11:50:00,278.24,278.84,278.04,278.84,7905.0,278.24,278.84,278.04,278.84,7905.0
2023-07-14 12:00:00,278.87,279.7,278.82,279.65,4450.0,278.87,279.7,278.82,279.65,4450.0
2023-07-14 12:10:00,279.68,279.8,279.31,279.7,3251.0,279.68,279.8,279.31,279.7,3251.0
2023-07-14 12:20:00,279.7,279.79,279.21,279.21,4676.0,279.7,279.79,279.21,279.21,4676.0
2023-07-14 12:30:00,279.21,279.48,279.18,279.34,3803.0,279.21,279.48,279.18,279.34,3803.0
2023-07-14 12:40:00,279.11,279.31,278.92,279.04,6244.0,279.11,279.31,278.92,279.04,6244.0
2023-07-14 12:50:00,279.06,279.23,278.54,278.97,31807.0,279.06,279.23,278.54,278.97,31807.0
2023-07-14 13:00:00,279.09,279.16,278.67,278.91,2908.0,279.09,279.16,278.67,278.91,2908.0
2023-07-14 13:10:00,279.04,279.2,278.85,279.2,5002.0,279.04,279.2,278.85,279.2,5002.0
2023-07-14 13:20:00,279.27,279.28,278.67,278.67,12099.0,279.27,279.28,278.67,278.67,12099.0
2023-07-14 13:30:00,278.69,278.93,278.44,278.73,20544.0,278.69,278.93,278.44,278.73,20544.0
2023-07-14 13:40:00,278.73,278.9,278.6,278.65,3254.0,278.73,278.9,278.6,278.65,3254.0
2023-07-14 13:50:00,278.53,279.35,278.43,279.2,5154.0,278.53,279.35,278.43,279.2,5154.0
2023-07-14 14:00:00,279.29,279.29,278.97,279.09,3574.0,279.29,279.29,278.97,279.09,3574.0
2023-07-14 14:10:00,279.09,279.3,279.09,279.12,3499.0,279.09,279.3,279.09,279.12,3499.0
2023-07-14 14:20:00,279.1,279.49,278.95,279.49,1600.0,279.1,279.49,278.95,279.49,1600.0
2023-07-14 14:30:00,279.41,279.53,279.14,279.35,3239.0,279.41,279.53,279.14,279.35,3239.0
2023-07-14 14:40:00,279.31,279.44,279.02,279.3,4906.0,279.31,279.44,279.02,279.3,4906.0
2023-07-14 14:50:00,279.23,279.66,279.03,279.58,22833.0,279.23,279.66,279.03,279.58,22833.0
2023-07-14 15:00:00,279.61,279.87,279.27,279.83,4851.0,279.61,279.87,279.27,279.83,4851.0
2023-07-14 15:10:00,279.9,280.0,278.27,279.44,25660.0,279.9,280.0,278.27,279.44,25660.0
2023-07-14 15:20:00,279.46,279.46,279.02,279.2,7151.0,279.46,279.46,279.02,279.2,7151.0
2023-07-14 15:30:00,279.15,279.39,278.98,278.98,7843.0,279.15,279.39,278.98,278.98,7843.0
2023-07-14 15:40:00,279.0,279.02,278.19,278.41,26854.0,279.0,279.02,278.19,278.41,26854.0
2023-07-14 15:50:00,278.42,279.03,278.34,278.93,34846.0,278.42,279.03,278.34,278.93,34846.0
2023-07-17 09:30:00,278.42,279.63,276.22,277.29,53780.0,278.42,279.63,276.22,277.29,53780.0
2023-07-17 09:40:00,277.29,279.58,276.95,278.31,34811.0,277.29,279.58,276.95,278.31,34811.0
2023-07-17 09:50:00,278.86,280.21,278.85,279.75,12693.0,278.86,280.21,278.85,279.75,12693.0
2023-07-17 10:00:00,279.83,280.5,279.47,279.47,20873.0,279.83,280.5,279.47,279.47,20873.0
2023-07-17 10:10:00,279.42,279.84,278.9,279.42,14439.0,279.42,279.84,278.9,279.42,14439.0
2023-07-17 10:20:00,279.64,279.66,278.96,279.39,22527.0,279.64,279.66,278.96,279.39,22527.0
2023-07-17 10:30:00,279.4,279.46,278.66,278.97,21071.0,279.4,279.46,278.66,278.97,21071.0
2023-07-17 10:40:00,278.88,279.18,278.19,278.76,10943.0,278.88,279.18,278.19,278.76,10943.0
2023-07-17 10:50:00,278.74,279.23,278.29,279.05,12463.0,278.74,279.23,278.29,279.05,12463.0
2023-07-17 11:00:00,279.03,279.06,278.46,278.58,7528.0,279.03,279.06,278.46,278.58,7528.0
2023-07-17 11:10:00,278.78,278.83,278.41,278.52,4857.0,278.78,278.83,278.41,278.52,4857.0
2023-07-17 11:20:00,278.47,278.63,278.0,278.0,8314.0,278.47,278.63,278.0,278.0,8314.0
2023-07-17 11:30:00,278.04,278.46,277.9,278.46,34229.0,278.04,278.46,277.9,278.46,34229.0
2023-07-17 11:40:00,278.48,278.96,278.32,278.96,10319.0,278.48,278.96,278.32,278.96,10319.0
2023-07-17 11:50:00,278.76,279.48,278.69,279.48,6884.0,278.76,279.48,278.69,279.48,6884.0
2023-07-17 12:00:00,279.34,279.49,279.22,279.36,3845.0,279.34,279.49,279.22,279.36,3845.0
2023-07-17 12:10:00,279.25,279.25,278.98,278.98,7041.0,279.25,279.25,278.98,278.98,7041.0
2023-07-17 12:20:00,279.05,279.76,279.05,279.22,6269.0,279.05,279.76,279.05,279.22,6269.0
2023-07-17 12:30:00,279.09,279.44,278.89,279.44,19703.0,279.09,279.44,278.89,279.44,19703.0
2023-07-17 12:40:00,279.45,279.79,279.34,279.79,4790.0,279.45,279.79,279.34,279.79,4790.0
2023-07-17 12:50:00,280.0,280.1,279.57,279.67,10345.0,280.0,280.1,279.57,279.67,10345.0
2023-07-17 13:00:00,279.57,279.92,279.32,279.37,14935.0,279.57,279.92,279.32,279.37,14935.0
2023-07-17 13:10:00,279.28,279.28,278.34,278.35,22799.0,279.28,279.28,278.34,278.35,22799.0
2023-07-17 13:20:00,278.35,278.77,278.34,278.73,13624.0,278.35,278.77,278.34,278.73,13624.0
2023-07-17 13:30:00,278.73,278.73,278.37,278.54,7573.0,278.73,278.73,278.37,278.54,7573.0
2023-07-17 13:40:00,278.48,278.7,278.45,278.54,4242.0,278.48,278.7,278.45,278.54,4242.0
2023-07-17 13:50:00,278.5,278.73,278.32,278.49,8007.0,278.5,278.73,278.32,278.49,8007.0
2023-07-17 14:00:00,278.57,278.91,278.52,278.9,4336.0,278.57,278.91,278.52,278.9,4336.0
2023-07-17 14:10:00,278.96,279.49,278.96,279.35,15353.0,278.96,279.49,278.96,279.35,15353.0
2023-07-17 14:20:00,279.47,279.83,279.41,279.41,20276.0,279.47,279.83,279.41,279.41,20276.0
2023-07-17 14:30:00,279.32,279.77,279.27,279.41,9256.0,279.32,279.77,279.27,279.41,9256.0
2023-07-17 14:40:00,279.44,279.46,279.15,279.22,10558.0,279.44,279.46,279.15,279.22,10558.0
2023-07-17 14:50:00,279.25,279.26,278.87,279.0,6890.0,279.25,279.26,278.87,279.0,6890.0
2023-07-17 15:00:00,279.05,279.11,278.86,278.89,9482.0,279.05,279.11,278.86,278.89,9482.0
2023-07-17 15:10:00,278.92,279.16,278.78,279.09,12969.0,278.92,279.16,278.78,279.09,12969.0
2023-07-17 15:20:00,279.12,279.22,278.98,278.98,14975.0,279.12,279.22,278.98,278.98,14975.0
2023-07-17 15:30:00,279.03,279.03,278.65,278.67,9210.0,279.03,279.03,278.65,278.67,9210.0
2023-07-17 15:40:00,278.7,279.14,278.68,278.99,23114.0,278.7,279.14,278.68,278.99,23114.0
2023-07-17 15:50:00,279.13,279.34,278.25,278.37,65324.0,279.13,279.34,278.25,278.37,65324.0
2023-07-18 09:30:00,278.4,279.35,277.44,278.73,25834.0,278.4,279.35,277.44,278.73,25834.0
2023-07-18 09:40:00,278.71,280.31,278.71,280.31,10339.0,278.71,280.31,278.71,280.31,10339.0
2023-07-18 09:50:00,280.32,281.12,279.89,280.24,11938.0,280.32,281.12,279.89,280.24,11938.0
2023-07-18 10:00:00,280.35,280.35,278.91,278.91,15544.0,280.35,280.35,278.91,278.91,15544.0
2023-07-18 10:10:00,278.88,279.08,278.57,278.57,8524.0,278.88,279.08,278.57,278.57,8524.0
2023-07-18 10:20:00,278.51,279.07,278.45,278.76,9778.0,278.51,279.07,278.45,278.76,9778.0
2023-07-18 10:30:00,278.78,279.02,278.66,278.72,2682.0,278.78,279.02,278.66,278.72,2682.0
2023-07-18 10:40:00,278.87,279.09,278.74,278.94,12573.0,278.87,279.09,278.74,278.94,12573.0
2023-07-18 10:50:00,278.91,279.1,278.39,278.75,13175.0,278.91,279.1,278.39,278.75,13175.0
2023-07-18 11:00:00,278.58,279.09,278.56,279.0,9839.0,278.58,279.09,278.56,279.0,9839.0
2023-07-18 11:10:00,279.0,279.0,278.61,278.87,6424.0,279.0,279.0,278.61,278.87,6424.0
2023-07-18 11:20:00,278.93,278.93,278.11,278.11,19832.0,278.93,278.93,278.11,278.11,19832.0
2023-07-18 11:30:00,278.12,278.37,277.7,278.0,15870.0,278.12,278.37,277.7,278.0,15870.0
2023-07-18 11:40:00,277.94,277.94,277.0,277.6,9451.0,277.94,277.94,277.0,277.6,9451.0
2023-07-18 11:50:00,277.48,277.49,277.19,277.39,6651.0,277.48,277.49,277.19,277.39,6651.0
2023-07-18 12:00:00,277.45,277.46,276.33,276.73,6520.0,277.45,277.46,276.33,276.73,6520.0
2023-07-18 12:10:00,276.49,276.69,276.38,276.69,6787.0,276.49,276.69,276.38,276.69,6787.0
2023-07-18 12:20:00,276.78,276.91,276.33,276.54,3517.0,276.78,276.91,276.33,276.54,3517.0
2023-07-18 12:30:00,276.48,276.59,276.09,276.31,7600.0,276.48,276.59,276.09,276.31,7600.0
2023-07-18 12:40:00,276.52,276.58,276.24,276.24,1509.0,276.52,276.58,276.24,276.24,1509.0
2023-07-18 12:50:00,276.21,277.25,276.21,276.76,4589.0,276.21,277.25,276.21,276.76,4589.0
2023-07-18 13:00:00,276.77,276.87,276.49,276.87,2650.0,276.77,276.87,276.49,276.87,2650.0
2023-07-18 13:10:00,276.79,277.05,276.68,276.98,3867.0,276.79,277.05,276.68,276.98,3867.0
2023-07-18 13:20:00,277.06,277.14,276.68,276.8,5159.0,277.06,277.14,276.68,276.8,5159.0
2023-07-18 13:30:00,276.7,276.77,276.45,276.75,4131.0,276.7,276.77,276.45,276.75,4131.0
2023-07-18 13:40:00,276.82,276.95,276.3,276.38,11183.0,276.82,276.95,276.3,276.38,11183.0
2023-07-18 13:50:00,276.37,276.57,276.17,276.56,3728.0,276.37,276.57,276.17,276.56,3728.0
2023-07-18 14:00:00,276.54,276.8,276.42,276.6,4554.0,276.54,276.8,276.42,276.6,4554.0
2023-07-18 14:10:00,276.75,276.75,276.34,276.44,4918.0,276.75,276.75,276.34,276.44,4918.0
2023-07-18 14:20:00,276.35,276.56,276.26,276.34,9584.0,276.35,276.56,276.26,276.34,9584.0
2023-07-18 14:30:00,276.31,276.54,275.76,276.04,29485.0,276.31,276.54,275.76,276.04,29485.0
2023-07-18 14:40:00,276.04,276.35,275.81,276.17,51956.0,276.04,276.35,275.81,276.17,51956.0
2023-07-18 14:50:00,276.19,276.76,276.19,276.44,14402.0,276.19,276.76,276.19,276.44,14402.0
2023-07-18 15:00:00,276.41,276.47,276.11,276.3,15722.0,276.41,276.47,276.11,276.3,15722.0
2023-07-18 15:10:00,276.3,276.52,276.11,276.3,7692.0,276.3,276.52,276.11,276.3,7692.0
2023-07-18 15:20:00,276.38,276.68,276.37,276.62,10779.0,276.38,276.68,276.37,276.62,10779.0
2023-07-18 15:30:00,276.5,276.53,276.11,276.15,13167.0,276.5,276.53,276.11,276.15,13167.0
2023-07-18 15:40:00,276.2,276.55,275.86,276.44,21637.0,276.2,276.55,275.86,276.44,21637.0
2023-07-18 15:50:00,276.44,276.62,276.0,276.07,76295.0,276.44,276.62,276.0,276.07,76295.0
2023-07-19 09:30:00,276.17,278.95,275.83,277.63,41224.0,276.17,278.95,275.83,277.63,41224.0
2023-07-19 09:40:00,277.58,277.66,276.41,276.41,5788.0,277.58,277.66,276.41,276.41,5788.0
2023-07-19 09:50:00,276.71,277.13,276.36,277.08,6153.0,276.71,277.13,276.36,277.08,6153.0
2023-07-19 10:00:00,277.15,277.29,276.49,276.76,6608.0,277.15,277.29,276.49,276.76,6608.0
2023-07-19 10:10:00,276.57,277.32,276.45,276.69,6780.0,276.57,277.32,276.45,276.69,6780.0
2023-07-19 10:20:00,276.68,277.22,276.68,276.86,5281.0,276.68,277.22,276.68,276.86,5281.0
2023-07-19 10:30:00,276.86,277.03,276.56,276.92,7837.0,276.86,277.03,276.56,276.92,7837.0
2023-07-19 10:40:00,277.02,277.07,276.38,276.62,6546.0,277.02,277.07,276.38,276.62,6546.0
2023-07-19 10:50:00,276.62,277.2,276.31,276.63,8750.0,276.62,277.2,276.31,276.63,8750.0
2023-07-19 11:00:00,276.59,277.17,276.59,276.82,6032.0,276.59,277.17,276.59,276.82,6032.0
2023-07-19 11:10:00,276.96,276.96,276.71,276.72,4924.0,276.96,276.96,276.71,276.72,4924.0
2023-07-19 11:20:00,276.68,276.89,276.25,276.7,13574.0,276.68,276.89,276.25,276.7,13574.0
2023-07-19 11:30:00,276.8,276.82,276.39,276.63,6725.0,276.8,276.82,276.39,276.63,6725.0
2023-07-19 11:40:00,276.65,277.12,276.64,276.85,5525.0,276.65,277.12,276.64,276.85,5525.0
2023-07-19 11:50:00,276.81,276.92,276.63,276.63,7277.0,276.81,276.92,276.63,276.63,7277.0
2023-07-19 12:00:00,276.63,276.67,276.12,276.28,6044.0,276.63,276.67,276.12,276.28,6044.0
2023-07-19 12:10:00,276.29,276.7,276.23,276.53,5624.0,276.29,276.7,276.23,276.53,5624.0
2023-07-19 12:20:00,276.4,276.64,276.29,276.34,4869.0,276.4,276.64,276.29,276.34,4869.0
2023-07-19 12:30:00,276.34,276.56,276.21,276.55,13510.0,276.34,276.56,276.21,276.55,13510.0
2023-07-19 12:40:00,276.64,276.68,276.32,276.63,5154.0,276.64,276.68,276.32,276.63,5154.0
2023-07-19 12:50:00,276.51,276.8,276.45,276.76,5422.0,276.51,276.8,276.45,276.76,5422.0
2023-07-19 13:00:00,276.72,276.77,276.47,276.61,2507.0,276.72,276.77,276.47,276.61,2507.0
2023-07-19 13:10:00,276.65,276.98,276.65,276.72,11398.0,276.65,276.98,276.65,276.72,11398.0
2023-07-19 13:20:00,276.76,276.83,276.56,276.71,16402.0,276.76,276.83,276.56,276.71,16402.0
2023-07-19 13:30:00,276.77,276.84,276.34,276.79,8883.0,276.77,276.84,276.34,276.79,8883.0
2023-07-19 13:40:00,276.72,277.55,276.72,277.54,7465.0,276.72,277.55,276.72,277.54,7465.0
2023-07-19 13:50:00,277.42,277.71,276.81,277.06,10647.0,277.42,277.71,276.81,277.06,10647.0
2023-07-19 14:00:00,277.18,277.34,276.92,277.02,3100.0,277.18,277.34,276.92,277.02,3100.0
2023-07-19 14:10:00,276.98,277.1,276.5,276.98,21198.0,276.98,277.1,276.5,276.98,21198.0
2023-07-19 14:20:00,277.03,277.03,276.7,276.8,6702.0,277.03,277.03,276.7,276.8,6702.0
2023-07-19 14:30:00,276.81,277.13,276.68,276.96,13216.0,276.81,277.13,276.68,276.96,13216.0
2023-07-19 14:40:00,276.89,277.06,276.5,276.91,15471.0,276.89,277.06,276.5,276.91,15471.0
2023-07-19 14:50:00,276.93,277.01,276.74,276.8,5877.0,276.93,277.01,276.74,276.8,5877.0
2023-07-19 15:00:00,276.75,276.78,276.27,276.27,11303.0,276.75,276.78,276.27,276.27,11303.0
2023-07-19 15:10:00,276.28,276.99,276.27,276.99,45598.0,276.28,276.99,276.27,276.99,45598.0
2023-07-19 15:20:00,276.98,277.46,276.98,277.25,12003.0,276.98,277.46,276.98,277.25,12003.0
2023-07-19 15:30:00,277.22,277.55,277.11,277.29,14725.0,277.22,277.55,277.11,277.29,14725.0
2023-07-19 15:40:00,277.27,277.48,276.93,277.32,24623.0,277.27,277.48,276.93,277.32,24623.0
2023-07-19 15:50:00,277.35,277.86,276.86,277.04,77757.0,277.35,277.86,276.86,277.04,77757.0
2023-07-20 09:30:00,278.45,278.61,277.73,277.88,37142.0,278.45,278.61,277.73,277.88,37142.0
2023-07-20 09:40:00,277.99,278.13,276.89,276.89,12208.0,277.99,278.13,276.89,276.89,12208.0
2023-07-20 09:50:00,276.96,277.0,276.12,276.25,10127.0,276.96,277.0,276.12,276.25,10127.0
2023-07-20 10:00:00,276.31,276.37,275.73,276.35,13606.0,276.31,276.37,275.73,276.35,13606.0
2023-07-20 10:10:00,276.38,276.4,275.58,275.96,11406.0,276.38,276.4,275.58,275.96,11406.0
2023-07-20 10:20:00,275.84,276.19,275.76,275.96,62834.0,275.84,276.19,275.76,275.96,62834.0
2023-07-20 10:30:00,275.98,277.07,275.92,277.06,38028.0,275.98,277.07,275.92,277.06,38028.0
2023-07-20 10:40:00,277.07,277.08,275.45,276.0,18761.0,277.07,277.08,275.45,276.0,18761.0
2023-07-20 10:50:00,275.88,276.19,275.77,276.03,14330.0,275.88,276.19,275.77,276.03,14330.0
2023-07-20 11:00:00,276.03,276.42,275.93,276.38,28129.0,276.03,276.42,275.93,276.38,28129.0
2023-07-20 11:10:00,276.33,276.33,275.45,275.65,22818.0,276.33,276.33,275.45,275.65,22818.0
2023-07-20 11:20:00,275.44,279.9,275.36,275.91,62891.0,275.44,279.9,275.36,275.91,62891.0
2023-07-20 11:30:00,275.81,276.0,275.42,275.8,28875.0,275.81,276.0,275.42,275.8,28875.0
2023-07-20 11:40:00,275.72,275.76,275.0,275.11,16101.0,275.72,275.76,275.0,275.11,16101.0
2023-07-20 11:50:00,275.12,275.59,274.76,275.25,19102.0,275.12,275.59,274.76,275.25,19102.0
2023-07-20 12:00:00,275.29,275.38,274.93,275.13,5680.0,275.29,275.38,274.93,275.13,5680.0
2023-07-20 12:10:00,275.2,275.33,274.89,275.06,6737.0,275.2,275.33,274.89,275.06,6737.0
2023-07-20 12:20:00,275.11,275.95,274.85,274.9,11286.0,275.11,275.95,274.85,274.9,11286.0
2023-07-20 12:30:00,274.85,275.06,274.43,274.43,6443.0,274.85,275.06,274.43,274.43,6443.0
2023-07-20 12:40:00,274.39,274.85,274.38,274.76,7518.0,274.39,274.85,274.38,274.76,7518.0
2023-07-20 12:50:00,274.8,274.88,274.2,274.72,32067.0,274.8,274.88,274.2,274.72,32067.0
2023-07-20 13:00:00,274.69,274.87,274.31,274.77,18931.0,274.69,274.87,274.31,274.77,18931.0
2023-07-20 13:10:00,274.75,275.07,274.63,274.81,12724.0,274.75,275.07,274.63,274.81,12724.0
2023-07-20 13:20:00,274.79,275.1,274.73,275.01,12162.0,274.79,275.1,274.73,275.01,12162.0
2023-07-20 13:30:00,274.94,275.3,274.8,274.93,17989.0,274.94,275.3,274.8,274.93,17989.0
2023-07-20 13:40:00,274.88,275.1,274.79,274.89,9853.0,274.88,275.1,274.79,274.89,9853.0
2023-07-20 13:50:00,274.87,275.05,274.59,274.89,7739.0,274.87,275.05,274.59,274.89,7739.0
2023-07-20 14:00:00,274.92,275.04,274.75,274.86,9726.0,274.92,275.04,274.75,274.86,9726.0
2023-07-20 14:10:00,274.81,274.81,274.32,274.4,12463.0,274.81,274.81,274.32,274.4,12463.0
2023-07-20 14:20:00,274.4,274.4,273.47,273.66,21978.0,274.4,274.4,273.47,273.66,21978.0
2023-07-20 14:30:00,273.64,274.34,273.57,274.1,16462.0,273.64,274.34,273.57,274.1,16462.0
2023-07-20 14:40:00,274.1,274.97,273.87,274.62,15973.0,274.1,274.97,273.87,274.62,15973.0
2023-07-20 14:50:00,274.6,275.18,274.36,275.18,30922.0,274.6,275.18,274.36,275.18,30922.0
2023-07-20 15:00:00,275.21,275.25,274.53,275.25,12474.0,275.21,275.25,274.53,275.25,12474.0
2023-07-20 15:10:00,275.19,275.31,274.77,274.92,16089.0,275.19,275.31,274.77,274.92,16089.0
2023-07-20 15:20:00,274.81,274.95,274.34,274.59,17873.0,274.81,274.95,274.34,274.59,17873.0
2023-07-20 15:30:00,274.7,274.71,274.37,274.46,18232.0,274.7,274.71,274.37,274.46,18232.0
2023-07-20 15:40:00,274.47,274.87,273.96,274.87,31963.0,274.47,274.87,273.96,274.87,31963.0
2023-07-20 15:50:00,274.79,275.0,274.3,274.69,95919.0,274.79,275.0,274.3,274.69,95919.0
2023-07-21 09:30:00,276.1,276.43,274.33,275.92,74011.0,276.1,276.43,274.33,275.92,74011.0
2023-07-21 09:40:00,275.93,276.25,275.1,275.28,8314.0,275.93,276.25,275.1,275.28,8314.0
2023-07-21 09:50:00,275.33,275.54,275.0,275.39,11581.0,275.33,275.54,275.0,275.39,11581.0
2023-07-21 10:00:00,275.3,275.55,275.0,275.0,14434.0,275.3,275.55,275.0,275.0,14434.0
2023-07-21 10:10:00,275.18,275.65,275.1,275.5,11414.0,275.18,275.65,275.1,275.5,11414.0
2023-07-21 10:20:00,275.47,275.58,275.19,275.38,8508.0,275.47,275.58,275.19,275.38,8508.0
2023-07-21 10:30:00,275.38,275.61,275.12,275.4,10564.0,275.38,275.61,275.12,275.4,10564.0
2023-07-21 10:40:00,275.42,275.63,275.16,275.16,23982.0,275.42,275.63,275.16,275.16,23982.0
2023-07-21 10:50:00,275.33,275.53,275.25,275.35,7228.0,275.33,275.53,275.25,275.35,7228.0
2023-07-21 11:00:00,275.44,275.84,275.42,275.5,30873.0,275.44,275.84,275.42,275.5,30873.0
2023-07-21 11:10:00,275.44,276.3,275.31,276.09,12422.0,275.44,276.3,275.31,276.09,12422.0
2023-07-21 11:20:00,276.04,276.87,276.04,276.73,14668.0,276.04,276.87,276.04,276.73,14668.0
2023-07-21 11:30:00,276.65,276.81,276.14,276.15,10183.0,276.65,276.81,276.14,276.15,10183.0
2023-07-21 11:40:00,276.16,276.5,275.94,276.38,12124.0,276.16,276.5,275.94,276.38,12124.0
2023-07-21 11:50:00,276.26,276.84,276.19,276.8,15381.0,276.26,276.84,276.19,276.8,15381.0
2023-07-21 12:00:00,276.85,277.23,276.48,277.07,11232.0,276.85,277.23,276.48,277.07,11232.0
2023-07-21 12:10:00,277.1,277.16,276.54,276.81,11855.0,277.1,277.16,276.54,276.81,11855.0
2023-07-21 12:20:00,276.82,277.53,276.71,277.26,13859.0,276.82,277.53,276.71,277.26,13859.0
2023-07-21 12:30:00,277.39,277.6,277.27,277.53,6812.0,277.39,277.6,277.27,277.53,6812.0
2023-07-21 12:40:00,277.42,277.42,276.84,277.09,6873.0,277.42,277.42,276.84,277.09,6873.0
2023-07-21 12:50:00,277.01,277.01,276.3,276.5,6690.0,277.01,277.01,276.3,276.5,6690.0
2023-07-21 13:00:00,276.48,277.37,276.48,277.25,3506.0,276.48,277.37,276.48,277.25,3506.0
2023-07-21 13:10:00,277.25,277.25,276.83,276.84,6089.0,277.25,277.25,276.83,276.84,6089.0
2023-07-21 13:20:00,276.82,277.21,276.75,276.99,7278.0,276.82,277.21,276.75,276.99,7278.0
2023-07-21 13:30:00,277.12,277.25,277.03,277.05,11573.0,277.12,277.25,277.03,277.05,11573.0
2023-07-21 13:40:00,277.15,277.19,276.97,277.17,6135.0,277.15,277.19,276.97,277.17,6135.0
2023-07-21 13:50:00,277.16,277.23,276.93,277.15,12692.0,277.16,277.23,276.93,277.15,12692.0
2023-07-21 14:00:00,277.17,277.34,277.04,277.15,6645.0,277.17,277.34,277.04,277.15,6645.0
2023-07-21 14:10:00,277.33,277.63,277.17,277.41,10551.0,277.33,277.63,277.17,277.41,10551.0
2023-07-21 14:20:00,277.41,277.52,276.83,276.9,17114.0,277.41,277.52,276.83,276.9,17114.0
2023-07-21 14:30:00,276.98,277.39,276.9,277.38,5303.0,276.98,277.39,276.9,277.38,5303.0
2023-07-21 14:40:00,277.3,277.54,277.09,277.54,7242.0,277.3,277.54,277.09,277.54,7242.0
2023-07-21 14:50:00,277.5,277.5,276.88,277.01,14730.0,277.5,277.5,276.88,277.01,14730.0
2023-07-21 15:00:00,277.05,277.22,276.89,276.9,7812.0,277.05,277.22,276.89,276.9,7812.0
2023-07-21 15:10:00,276.79,276.89,276.46,276.8,8046.0,276.79,276.89,276.46,276.8,8046.0
2023-07-21 15:20:00,276.81,276.91,276.43,276.91,11226.0,276.81,276.91,276.43,276.91,11226.0
2023-07-21 15:30:00,276.9,277.31,276.76,277.21,20700.0,276.9,277.31,276.76,277.21,20700.0
2023-07-21 15:40:00,277.28,277.47,276.75,277.02,23841.0,277.28,277.47,276.75,277.02,23841.0
2023-07-21 15:50:00,277.01,278.12,276.36,276.62,147031.0,277.01,278.12,276.36,276.62,147031.0
2023-07-24 09:30:00,276.9,278.41,276.44,277.78,33544.0,276.9,278.41,276.44,277.78,33544.0
2023-07-24 09:40:00,277.95,278.17,276.99,277.59,18338.0,277.95,278.17,276.99,277.59,18338.0
2023-07-24 09:50:00,277.71,277.89,276.87,276.94,17639.0,277.71,277.89,276.87,276.94,17639.0
2023-07-24 10:00:00,277.12,277.44,276.87,277.24,18351.0,277.12,277.44,276.87,277.24,18351.0
2023-07-24 10:10:00,277.03,277.22,276.34,276.72,27348.0,277.03,277.22,276.34,276.72,27348.0
2023-07-24 10:20:00,276.68,276.9,275.9,276.68,14654.0,276.68,276.9,275.9,276.68,14654.0
2023-07-24 10:30:00,276.69,276.93,276.26,276.36,9091.0,276.69,276.93,276.26,276.36,9091.0
2023-07-24 10:40:00,276.36,277.09,276.12,276.76,14524.0,276.36,277.09,276.12,276.76,14524.0
2023-07-24 10:50:00,276.73,277.07,276.54,277.07,9391.0,276.73,277.07,276.54,277.07,9391.0
2023-07-24 11:00:00,277.09,277.18,276.56,276.75,8651.0,277.09,277.18,276.56,276.75,8651.0
2023-07-24 11:10:00,276.76,276.81,275.89,276.15,9477.0,276.76,276.81,275.89,276.15,9477.0
2023-07-24 11:20:00,276.14,276.91,276.13,276.45,8885.0,276.14,276.91,276.13,276.45,8885.0
2023-07-24 11:30:00,276.55,276.6,275.9,275.91,9764.0,276.55,276.6,275.9,275.91,9764.0
2023-07-24 11:40:00,275.94,276.32,275.83,276.3,10000.0,275.94,276.32,275.83,276.3,10000.0
2023-07-24 11:50:00,276.28,276.54,276.07,276.27,16651.0,276.28,276.54,276.07,276.27,16651.0
2023-07-24 12:00:00,276.38,276.77,276.17,276.73,10065.0,276.38,276.77,276.17,276.73,10065.0
2023-07-24 12:10:00,276.72,276.72,276.25,276.4,8066.0,276.72,276.72,276.25,276.4,8066.0
2023-07-24 12:20:00,276.26,276.35,275.94,276.28,5583.0,276.26,276.35,275.94,276.28,5583.0
2023-07-24 12:30:00,276.22,276.22,275.7,275.95,5200.0,276.22,276.22,275.7,275.95,5200.0
2023-07-24 12:40:00,276.06,276.36,275.88,276.15,6406.0,276.06,276.36,275.88,276.15,6406.0
2023-07-24 12:50:00,276.15,276.42,276.07,276.31,7700.0,276.15,276.42,276.07,276.31,7700.0
2023-07-24 13:00:00,276.29,276.29,275.8,276.04,7009.0,276.29,276.29,275.8,276.04,7009.0
2023-07-24 13:10:00,276.06,276.1,275.74,275.88,6558.0,276.06,276.1,275.74,275.88,6558.0
2023-07-24 13:20:00,275.85,276.17,275.73,275.99,5620.0,275.85,276.17,275.73,275.99,5620.0
2023-07-24 13:30:00,276.07,277.12,276.06,277.12,16296.0,276.07,277.12,276.06,277.12,16296.0
2023-07-24 13:40:00,277.0,277.1,276.75,276.88,4762.0,277.0,277.1,276.75,276.88,4762.0
2023-07-24 13:50:00,276.9,277.14,276.89,276.97,8219.0,276.9,277.14,276.89,276.97,8219.0
2023-07-24 14:00:00,277.05,277.22,276.97,277.14,2994.0,277.05,277.22,276.97,277.14,2994.0
2023-07-24 14:10:00,277.1,277.24,276.65,276.92,7756.0,277.1,277.24,276.65,276.92,7756.0
2023-07-24 14:20:00,276.97,277.03,276.82,276.92,8881.0,276.97,277.03,276.82,276.92,8881.0
2023-07-24 14:30:00,276.82,276.9,276.62,276.85,14996.0,276.82,276.9,276.62,276.85,14996.0
2023-07-24 14:40:00,276.88,276.88,276.68,276.69,4073.0,276.88,276.88,276.68,276.69,4073.0
2023-07-24 14:50:00,276.72,276.77,276.45,276.77,7523.0,276.72,276.77,276.45,276.77,7523.0
2023-07-24 15:00:00,276.83,276.86,276.64,276.75,9864.0,276.83,276.86,276.64,276.75,9864.0
2023-07-24 15:10:00,276.7,276.85,276.51,276.67,13655.0,276.7,276.85,276.51,276.67,13655.0
2023-07-24 15:20:00,276.76,276.88,276.56,276.64,15700.0,276.76,276.88,276.56,276.64,15700.0
2023-07-24 15:30:00,276.65,277.04,276.6,276.86,31445.0,276.65,277.04,276.6,276.86,31445.0
2023-07-24 15:40:00,276.86,277.05,276.81,276.88,61682.0,276.86,277.05,276.81,276.88,61682.0
2023-07-24 15:50:00,276.84,277.04,276.8,277.0,112538.0,276.84,277.04,276.8,277.0,112538.0
2023-07-25 09:30:00,280.47,280.47,269.0,269.66,177085.0,280.47,280.47,269.0,269.66,177085.0
2023-07-25 09:40:00,269.74,269.93,265.6,268.0,125369.0,269.74,269.93,265.6,268.0,125369.0
2023-07-25 09:50:00,268.5,268.81,266.15,267.82,54149.0,268.5,268.81,266.15,267.82,54149.0
2023-07-25 10:00:00,268.01,268.49,266.0,266.0,41425.0,268.01,268.49,266.0,266.0,41425.0
2023-07-25 10:10:00,266.45,267.2,266.0,267.05,33094.0,266.45,267.2,266.0,267.05,33094.0
2023-07-25 10:20:00,266.74,269.42,266.71,268.95,49233.0,266.74,269.42,266.71,268.95,49233.0
2023-07-25 10:30:00,268.95,270.0,267.06,268.09,28271.0,268.95,270.0,267.06,268.09,28271.0
2023-07-25 10:40:00,268.13,268.56,265.31,265.62,42401.0,268.13,268.56,265.31,265.62,42401.0
2023-07-25 10:50:00,265.7,265.75,264.63,265.5,83759.0,265.7,265.75,264.63,265.5,83759.0
2023-07-25 11:00:00,265.5,265.85,264.37,264.49,35265.0,265.5,265.85,264.37,264.49,35265.0
2023-07-25 11:10:00,264.44,266.14,264.44,265.81,28198.0,264.44,266.14,264.44,265.81,28198.0
2023-07-25 11:20:00,265.82,266.8,265.37,266.5,48230.0,265.82,266.8,265.37,266.5,48230.0
2023-07-25 11:30:00,266.5,267.47,265.93,267.3,34673.0,266.5,267.47,265.93,267.3,34673.0
2023-07-25 11:40:00,267.5,268.34,266.9,267.82,36994.0,267.5,268.34,266.9,267.82,36994.0
2023-07-25 11:50:00,267.9,268.11,266.12,266.12,8962.0,267.9,268.11,266.12,266.12,8962.0
2023-07-25 12:00:00,266.38,266.84,266.0,266.36,8836.0,266.38,266.84,266.0,266.36,8836.0
2023-07-25 12:10:00,266.44,266.57,265.79,266.05,25004.0,266.44,266.57,265.79,266.05,25004.0
2023-07-25 12:20:00,265.93,267.54,265.82,267.06,12270.0,265.93,267.54,265.82,267.06,12270.0
2023-07-25 12:30:00,267.0,267.01,266.23,266.59,7044.0,267.0,267.01,266.23,266.59,7044.0
2023-07-25 12:40:00,266.69,267.0,266.59,266.94,5247.0,266.69,267.0,266.59,266.94,5247.0
2023-07-25 12:50:00,266.84,267.14,266.72,266.91,10230.0,266.84,267.14,266.72,266.91,10230.0
2023-07-25 13:00:00,267.13,267.13,265.98,266.0,20356.0,267.13,267.13,265.98,266.0,20356.0
2023-07-25 13:10:00,266.14,266.33,265.33,266.0,27129.0,266.14,266.33,265.33,266.0,27129.0
2023-07-25 13:20:00,265.95,266.52,265.86,266.45,17636.0,265.95,266.52,265.86,266.45,17636.0
2023-07-25 13:30:00,266.44,267.43,266.35,266.9,30866.0,266.44,267.43,266.35,266.9,30866.0
2023-07-25 13:40:00,266.89,267.25,266.36,267.15,30200.0,266.89,267.25,266.36,267.15,30200.0
2023-07-25 13:50:00,267.12,267.76,266.99,267.06,9656.0,267.12,267.76,266.99,267.06,9656.0
2023-07-25 14:00:00,267.03,267.2,266.56,266.81,23064.0,267.03,267.2,266.56,266.81,23064.0
2023-07-25 14:10:00,266.84,267.99,266.83,267.96,9135.0,266.84,267.99,266.83,267.96,9135.0
2023-07-25 14:20:00,268.0,269.46,267.99,268.83,34007.0,268.0,269.46,267.99,268.83,34007.0
2023-07-25 14:30:00,268.63,269.1,268.26,268.87,15265.0,268.63,269.1,268.26,268.87,15265.0
2023-07-25 14:40:00,268.87,269.07,267.98,268.22,19201.0,268.87,269.07,267.98,268.22,19201.0
2023-07-25 14:50:00,268.16,268.36,267.88,268.05,15753.0,268.16,268.36,267.88,268.05,15753.0
2023-07-25 15:00:00,268.21,269.01,268.08,268.22,15450.0,268.21,269.01,268.08,268.22,15450.0
2023-07-25 15:10:00,268.36,268.36,267.29,268.19,31783.0,268.36,268.36,267.29,268.19,31783.0
2023-07-25 15:20:00,268.2,268.8,268.05,268.1,24747.0,268.2,268.8,268.05,268.1,24747.0
2023-07-25 15:30:00,268.11,268.62,267.92,268.47,14718.0,268.11,268.62,267.92,268.47,14718.0
2023-07-25 15:40:00,268.44,268.9,268.16,268.82,38709.0,268.44,268.9,268.16,268.82,38709.0
2023-07-25 15:50:00,268.72,270.49,268.65,270.43,220938.0,268.72,270.49,268.65,270.43,220938.0
2023-07-26 09:30:00,270.0,270.0,266.06,267.0,61040.0,270.0,270.0,266.06,267.0,61040.0
2023-07-26 09:40:00,266.92,266.92,263.82,264.62,66264.0,266.92,266.92,263.82,264.62,66264.0
2023-07-26 09:50:00,264.83,265.18,264.2,264.53,38764.0,264.83,265.18,264.2,264.53,38764.0
2023-07-26 10:00:00,264.62,264.71,263.62,263.75,24090.0,264.62,264.71,263.62,263.75,24090.0
2023-07-26 10:10:00,263.71,264.37,263.41,264.04,28690.0,263.71,264.37,263.41,264.04,28690.0
2023-07-26 10:20:00,264.05,265.38,263.92,265.34,11375.0,264.05,265.38,263.92,265.34,11375.0
2023-07-26 10:30:00,265.35,265.58,264.79,265.08,21236.0,265.35,265.58,264.79,265.08,21236.0
2023-07-26 10:40:00,264.96,265.68,264.83,265.55,32829.0,264.96,265.68,264.83,265.55,32829.0
2023-07-26 10:50:00,265.55,265.9,265.44,265.78,16524.0,265.55,265.9,265.44,265.78,16524.0
2023-07-26 11:00:00,265.68,265.73,264.88,265.03,41997.0,265.68,265.73,264.88,265.03,41997.0
2023-07-26 11:10:00,265.02,265.75,264.87,265.38,9244.0,265.02,265.75,264.87,265.38,9244.0
2023-07-26 11:20:00,265.25,265.32,264.89,264.95,11517.0,265.25,265.32,264.89,264.95,11517.0
2023-07-26 11:30:00,264.89,265.13,264.63,264.83,10201.0,264.89,265.13,264.63,264.83,10201.0
2023-07-26 11:40:00,264.81,265.67,264.8,265.58,9351.0,264.81,265.67,264.8,265.58,9351.0
2023-07-26 11:50:00,265.71,265.9,265.4,265.4,6170.0,265.71,265.9,265.4,265.4,6170.0
2023-07-26 12:00:00,265.41,265.73,264.87,265.55,19913.0,265.41,265.73,264.87,265.55,19913.0
2023-07-26 12:10:00,265.55,265.72,265.21,265.25,8342.0,265.55,265.72,265.21,265.25,8342.0
2023-07-26 12:20:00,265.1,265.12,264.5,264.5,14687.0,265.1,265.12,264.5,264.5,14687.0
2023-07-26 12:30:00,264.5,264.74,264.42,264.52,11691.0,264.5,264.74,264.42,264.52,11691.0
2023-07-26 12:40:00,264.5,264.51,264.02,264.29,15490.0,264.5,264.51,264.02,264.29,15490.0
2023-07-26 12:50:00,264.29,264.43,264.12,264.35,9819.0,264.29,264.43,264.12,264.35,9819.0
2023-07-26 13:00:00,264.38,264.47,263.66,263.66,20452.0,264.38,264.47,263.66,263.66,20452.0
2023-07-26 13:10:00,263.71,263.91,263.47,263.62,21971.0,263.71,263.91,263.47,263.62,21971.0
2023-07-26 13:20:00,263.55,263.7,263.23,263.23,12071.0,263.55,263.7,263.23,263.23,12071.0
2023-07-26 13:30:00,263.23,263.5,263.08,263.44,13076.0,263.23,263.5,263.08,263.44,13076.0
2023-07-26 13:40:00,263.4,263.76,263.3,263.63,11531.0,263.4,263.76,263.3,263.63,11531.0
2023-07-26 13:50:00,263.67,263.72,263.26,263.26,13878.0,263.67,263.72,263.26,263.26,13878.0
2023-07-26 14:00:00,263.3,263.67,263.3,263.57,13126.0,263.3,263.67,263.3,263.57,13126.0
2023-07-26 14:10:00,263.59,263.92,263.34,263.86,9186.0,263.59,263.92,263.34,263.86,9186.0
2023-07-26 14:20:00,264.0,264.38,263.83,264.36,10943.0,264.0,264.38,263.83,264.36,10943.0
2023-07-26 14:30:00,264.37,264.88,264.16,264.84,16192.0,264.37,264.88,264.16,264.84,16192.0
2023-07-26 14:40:00,264.84,265.23,264.62,264.8,13077.0,264.84,265.23,264.62,264.8,13077.0
2023-07-26 14:50:00,264.79,265.05,264.61,265.0,8033.0,264.79,265.05,264.61,265.0,8033.0
2023-07-26 15:00:00,264.88,264.92,263.92,264.14,9960.0,264.88,264.92,263.92,264.14,9960.0
2023-07-26 15:10:00,264.14,264.44,263.94,264.21,8954.0,264.14,264.44,263.94,264.21,8954.0
2023-07-26 15:20:00,264.15,265.06,264.1,264.82,22069.0,264.15,265.06,264.1,264.82,22069.0
2023-07-26 15:30:00,264.83,265.31,264.62,265.01,23544.0,264.83,265.31,264.62,265.01,23544.0
2023-07-26 15:40:00,265.06,265.4,264.95,265.03,29284.0,265.06,265.4,264.95,265.03,29284.0
2023-07-26 15:50:00,264.96,265.29,264.7,265.29,106691.0,264.96,265.29,264.7,265.29,106691.0
2023-07-27 09:30:00,265.73,267.02,265.73,266.28,20587.0,265.73,267.02,265.73,266.28,20587.0
2023-07-27 09:40:00,266.0,266.7,266.0,266.12,4991.0,266.0,266.7,266.0,266.12,4991.0
2023-07-27 09:50:00,266.09,266.23,264.92,265.01,9867.0,266.09,266.23,264.92,265.01,9867.0
2023-07-27 10:00:00,264.8,265.02,264.35,264.37,15149.0,264.8,265.02,264.35,264.37,15149.0
2023-07-27 10:10:00,264.38,264.38,263.39,263.82,27292.0,264.38,264.38,263.39,263.82,27292.0
2023-07-27 10:20:00,263.55,264.27,263.27,263.68,16908.0,263.55,264.27,263.27,263.68,16908.0
2023-07-27 10:30:00,263.7,264.97,263.5,264.49,43977.0,263.7,264.97,263.5,264.49,43977.0
2023-07-27 10:40:00,264.49,264.73,263.98,263.98,11960.0,264.49,264.73,263.98,263.98,11960.0
2023-07-27 10:50:00,264.11,264.19,263.37,263.55,18778.0,264.11,264.19,263.37,263.55,18778.0
2023-07-27 11:00:00,263.61,263.89,263.22,263.22,11187.0,263.61,263.89,263.22,263.22,11187.0
2023-07-27 11:10:00,263.37,263.95,263.37,263.88,8301.0,263.37,263.95,263.37,263.88,8301.0
2023-07-27 11:20:00,263.95,264.55,263.88,264.28,10655.0,263.95,264.55,263.88,264.28,10655.0
2023-07-27 11:30:00,264.4,264.9,264.3,264.9,8483.0,264.4,264.9,264.3,264.9,8483.0
2023-07-27 11:40:00,264.99,265.05,264.26,264.26,11263.0,264.99,265.05,264.26,264.26,11263.0
2023-07-27 11:50:00,264.44,264.57,263.93,264.34,32788.0,264.44,264.57,263.93,264.34,32788.0
2023-07-27 12:00:00,264.35,264.89,264.14,264.89,11074.0,264.35,264.89,264.14,264.89,11074.0
2023-07-27 12:10:00,264.89,265.2,264.74,264.74,7019.0,264.89,265.2,264.74,264.74,7019.0
2023-07-27 12:20:00,264.81,264.92,264.56,264.73,3854.0,264.81,264.92,264.56,264.73,3854.0
2023-07-27 12:30:00,264.84,265.2,264.76,265.03,9661.0,264.84,265.2,264.76,265.03,9661.0
2023-07-27 12:40:00,265.17,265.75,265.02,265.57,20885.0,265.17,265.75,265.02,265.57,20885.0
2023-07-27 12:50:00,265.66,266.25,265.57,265.93,13049.0,265.66,266.25,265.57,265.93,13049.0
2023-07-27 13:00:00,266.05,266.22,265.49,265.89,6745.0,266.05,266.22,265.49,265.89,6745.0
2023-07-27 13:10:00,265.76,265.79,264.88,264.89,12250.0,265.76,265.79,264.88,264.89,12250.0
2023-07-27 13:20:00,264.96,265.46,264.77,265.13,11053.0,264.96,265.46,264.77,265.13,11053.0
2023-07-27 13:30:00,265.1,265.26,264.75,264.79,21409.0,265.1,265.26,264.75,264.79,21409.0
2023-07-27 13:40:00,264.78,265.33,264.49,264.61,14136.0,264.78,265.33,264.49,264.61,14136.0
2023-07-27 13:50:00,264.62,264.74,264.36,264.39,11437.0,264.62,264.74,264.36,264.39,11437.0
2023-07-27 14:00:00,264.46,264.66,264.18,264.26,9043.0,264.46,264.66,264.18,264.26,9043.0
2023-07-27 14:10:00,264.36,264.69,264.11,264.69,3495.0,264.36,264.69,264.11,264.69,3495.0
2023-07-27 14:20:00,264.69,264.85,264.32,264.44,5560.0,264.69,264.85,264.32,264.44,5560.0
2023-07-27 14:30:00,264.49,264.63,263.85,263.92,7884.0,264.49,264.63,263.85,263.92,7884.0
2023-07-27 14:40:00,263.93,264.18,263.71,263.99,6688.0,263.93,264.18,263.71,263.99,6688.0
2023-07-27 14:50:00,263.94,263.95,263.56,263.56,6299.0,263.94,263.95,263.56,263.56,6299.0
2023-07-27 15:00:00,263.55,263.73,263.08,263.4,16228.0,263.55,263.73,263.08,263.4,16228.0
2023-07-27 15:10:00,263.45,263.78,263.15,263.31,11378.0,263.45,263.78,263.15,263.31,11378.0
2023-07-27 15:20:00,263.22,263.29,262.51,262.62,26662.0,263.22,263.29,262.51,262.62,26662.0
2023-07-27 15:30:00,262.73,263.17,262.52,262.98,17621.0,262.73,263.17,262.52,262.98,17621.0
2023-07-27 15:40:00,262.97,263.16,262.4,262.41,35697.0,262.97,263.16,262.4,262.41,35697.0
2023-07-27 15:50:00,262.52,263.16,262.4,262.88,89831.0,262.52,263.16,262.4,262.88,89831.0
2023-07-28 09:30:00,263.3,263.3,256.13,260.53,212357.0,263.3,263.3,256.13,260.53,212357.0
2023-07-28 09:40:00,260.68,262.41,260.42,261.49,70282.0,260.68,262.41,260.42,261.49,70282.0
2023-07-28 09:50:00,261.23,262.05,259.61,260.24,68814.0,261.23,262.05,259.61,260.24,68814.0
2023-07-28 10:00:00,260.8,262.14,260.02,262.06,141506.0,260.8,262.14,260.02,262.06,141506.0
2023-07-28 10:10:00,261.94,262.6,261.5,262.37,82644.0,261.94,262.6,261.5,262.37,82644.0
2023-07-28 10:20:00,262.43,263.94,262.09,263.58,29165.0,262.43,263.94,262.09,263.58,29165.0
2023-07-28 10:30:00,263.77,264.05,263.54,264.01,14319.0,263.77,264.05,263.54,264.01,14319.0
2023-07-28 10:40:00,264.0,264.55,263.8,264.27,54474.0,264.0,264.55,263.8,264.27,54474.0
2023-07-28 10:50:00,264.34,264.41,263.53,263.8,15670.0,264.34,264.41,263.53,263.8,15670.0
2023-07-28 11:00:00,263.81,264.73,263.42,264.52,157090.0,263.81,264.73,263.42,264.52,157090.0
2023-07-28 11:10:00,264.63,264.8,264.21,264.29,5356.0,264.63,264.8,264.21,264.29,5356.0
2023-07-28 11:20:00,264.27,264.81,264.27,264.76,22205.0,264.27,264.81,264.27,264.76,22205.0
2023-07-28 11:30:00,264.71,265.43,264.67,264.92,35811.0,264.71,265.43,264.67,264.92,35811.0
2023-07-28 11:40:00,265.07,265.45,265.0,265.02,35799.0,265.07,265.45,265.0,265.02,35799.0
2023-07-28 11:50:00,265.19,266.65,265.19,266.52,42766.0,265.19,266.65,265.19,266.52,42766.0
2023-07-28 12:00:00,266.46,266.8,266.08,266.74,10967.0,266.46,266.8,266.08,266.74,10967.0
2023-07-28 12:10:00,266.75,267.5,266.63,266.71,42599.0,266.75,267.5,266.63,266.71,42599.0
2023-07-28 12:20:00,266.68,267.12,266.36,267.12,11411.0,266.68,267.12,266.36,267.12,11411.0
2023-07-28 12:30:00,267.24,267.69,267.13,267.33,28438.0,267.24,267.69,267.13,267.33,28438.0
2023-07-28 12:40:00,267.33,268.08,267.33,268.03,56895.0,267.33,268.08,267.33,268.03,56895.0
2023-07-28 12:50:00,267.99,268.26,267.92,268.13,14709.0,267.99,268.26,267.92,268.13,14709.0
2023-07-28 13:00:00,268.04,268.04,266.67,267.08,25410.0,268.04,268.04,266.67,267.08,25410.0
2023-07-28 13:10:00,267.02,267.36,266.98,267.11,9659.0,267.02,267.36,266.98,267.11,9659.0
2023-07-28 13:20:00,267.09,267.18,266.5,266.5,13532.0,267.09,267.18,266.5,266.5,13532.0
2023-07-28 13:30:00,266.51,266.69,266.3,266.58,24069.0,266.51,266.69,266.3,266.58,24069.0
2023-07-28 13:40:00,266.64,266.85,266.0,266.55,70901.0,266.64,266.85,266.0,266.55,70901.0
2023-07-28 13:50:00,266.59,266.97,266.08,266.09,43577.0,266.59,266.97,266.08,266.09,43577.0
2023-07-28 14:00:00,265.97,266.2,265.88,265.99,10330.0,265.97,266.2,265.88,265.99,10330.0
2023-07-28 14:10:00,266.04,266.09,265.13,265.5,16421.0,266.04,266.09,265.13,265.5,16421.0
2023-07-28 14:20:00,265.5,265.59,265.24,265.51,12508.0,265.5,265.59,265.24,265.51,12508.0
2023-07-28 14:30:00,265.51,265.51,264.83,264.92,14832.0,265.51,265.51,264.83,264.92,14832.0
2023-07-28 14:40:00,264.98,265.21,264.74,265.15,13973.0,264.98,265.21,264.74,265.15,13973.0
2023-07-28 14:50:00,265.09,265.59,264.89,264.97,7670.0,265.09,265.59,264.89,264.97,7670.0
2023-07-28 15:00:00,265.05,265.16,264.5,264.59,26073.0,265.05,265.16,264.5,264.59,26073.0
2023-07-28 15:10:00,264.58,264.7,264.51,264.64,26848.0,264.58,264.7,264.51,264.64,26848.0
2023-07-28 15:20:00,264.68,265.1,264.41,264.62,43744.0,264.68,265.1,264.41,264.62,43744.0
2023-07-28 15:30:00,264.57,265.08,264.52,264.79,45141.0,264.57,265.08,264.52,264.79,45141.0
2023-07-28 15:40:00,264.85,265.31,264.58,265.31,42598.0,264.85,265.31,264.58,265.31,42598.0
2023-07-28 15:50:00,265.22,265.83,264.81,265.11,216873.0,265.22,265.83,264.81,265.11,216873.0
2023-07-31 09:30:00,264.08,267.85,263.53,267.85,73934.0,264.08,267.85,263.53,267.85,73934.0
2023-07-31 09:40:00,267.97,268.53,267.54,267.55,34220.0,267.97,268.53,267.54,267.55,34220.0
2023-07-31 09:50:00,267.73,268.5,267.67,268.5,19729.0,267.73,268.5,267.67,268.5,19729.0
2023-07-31 10:00:00,268.39,269.88,268.39,269.73,22373.0,268.39,269.88,268.39,269.73,22373.0
2023-07-31 10:10:00,269.58,270.38,269.54,270.14,36101.0,269.58,270.38,269.54,270.14,36101.0
2023-07-31 10:20:00,270.15,270.78,270.11,270.78,21136.0,270.15,270.78,270.11,270.78,21136.0
2023-07-31 10:30:00,270.98,273.46,270.97,273.43,41468.0,270.98,273.46,270.97,273.43,41468.0
2023-07-31 10:40:00,273.38,273.38,271.73,272.63,29710.0,273.38,273.38,271.73,272.63,29710.0
2023-07-31 10:50:00,272.66,272.97,271.05,271.44,30567.0,272.66,272.97,271.05,271.44,30567.0
2023-07-31 11:00:00,271.24,271.46,270.85,270.87,19060.0,271.24,271.46,270.85,270.87,19060.0
2023-07-31 11:10:00,270.84,271.13,269.86,269.9,11293.0,270.84,271.13,269.86,269.9,11293.0
2023-07-31 11:20:00,270.01,270.01,269.13,269.4,9506.0,270.01,270.01,269.13,269.4,9506.0
2023-07-31 11:30:00,269.35,269.77,269.11,269.67,6290.0,269.35,269.77,269.11,269.67,6290.0
2023-07-31 11:40:00,269.72,269.88,269.17,269.28,7931.0,269.72,269.88,269.17,269.28,7931.0
2023-07-31 11:50:00,269.17,269.57,268.77,269.57,5055.0,269.17,269.57,268.77,269.57,5055.0
2023-07-31 12:00:00,269.5,269.91,269.46,269.86,4426.0,269.5,269.91,269.46,269.86,4426.0
2023-07-31 12:10:00,269.81,270.36,269.8,270.28,6012.0,269.81,270.36,269.8,270.28,6012.0
2023-07-31 12:20:00,270.43,271.53,270.42,271.52,12806.0,270.43,271.53,270.42,271.52,12806.0
2023-07-31 12:30:00,271.42,271.64,270.95,271.3,7723.0,271.42,271.64,270.95,271.3,7723.0
2023-07-31 12:40:00,271.0,271.3,270.48,270.79,12962.0,271.0,271.3,270.48,270.79,12962.0
2023-07-31 12:50:00,270.85,270.88,270.44,270.45,4676.0,270.85,270.88,270.44,270.45,4676.0
2023-07-31 13:00:00,270.21,270.23,269.63,270.05,4360.0,270.21,270.23,269.63,270.05,4360.0
2023-07-31 13:10:00,270.07,270.15,269.69,270.03,5092.0,270.07,270.15,269.69,270.03,5092.0
2023-07-31 13:20:00,270.14,270.38,269.8,270.11,9454.0,270.14,270.38,269.8,270.11,9454.0
2023-07-31 13:30:00,270.24,270.5,269.96,270.0,9206.0,270.24,270.5,269.96,270.0,9206.0
2023-07-31 13:40:00,269.96,269.98,269.31,269.44,7354.0,269.96,269.98,269.31,269.44,7354.0
2023-07-31 13:50:00,269.46,269.46,268.56,268.67,10100.0,269.46,269.46,268.56,268.67,10100.0
2023-07-31 14:00:00,268.63,269.08,268.45,268.96,8337.0,268.63,269.08,268.45,268.96,8337.0
2023-07-31 14:10:00,268.86,268.86,268.52,268.67,4210.0,268.86,268.86,268.52,268.67,4210.0
2023-07-31 14:20:00,268.83,268.89,268.53,268.55,9385.0,268.83,268.89,268.53,268.55,9385.0
2023-07-31 14:30:00,268.53,269.09,268.45,268.47,9491.0,268.53,269.09,268.45,268.47,9491.0
2023-07-31 14:40:00,268.62,269.09,268.62,268.98,4518.0,268.62,269.09,268.62,268.98,4518.0
2023-07-31 14:50:00,269.07,269.51,269.07,269.28,8185.0,269.07,269.51,269.07,269.28,8185.0
2023-07-31 15:00:00,269.25,269.31,269.15,269.2,5750.0,269.25,269.31,269.15,269.2,5750.0
2023-07-31 15:10:00,269.22,269.27,269.02,269.09,6425.0,269.22,269.27,269.02,269.09,6425.0
2023-07-31 15:20:00,269.06,269.6,269.06,269.29,13657.0,269.06,269.6,269.06,269.29,13657.0
2023-07-31 15:30:00,269.42,269.75,269.32,269.53,14304.0,269.42,269.75,269.32,269.53,14304.0
2023-07-31 15:40:00,269.61,269.98,269.56,269.84,18876.0,269.61,269.98,269.56,269.84,18876.0
2023-07-31 15:50:00,270.0,270.49,269.85,270.28,82212.0,270.0,270.49,269.85,270.28,82212.0
2023-08-01 09:30:00,269.66,269.71,267.44,267.6,23374.0,269.66,269.71,267.44,267.6,23374.0
2023-08-01 09:40:00,267.58,267.97,266.49,267.97,8190.0,267.58,267.97,266.49,267.97,8190.0
2023-08-01 09:50:00,267.5,268.42,267.13,268.21,9543.0,267.5,268.42,267.13,268.21,9543.0
2023-08-01 10:00:00,268.44,268.95,267.95,268.3,16632.0,268.44,268.95,267.95,268.3,16632.0
2023-08-01 10:10:00,268.41,268.58,267.59,267.75,13581.0,268.41,268.58,267.59,267.75,13581.0
2023-08-01 10:20:00,267.96,268.27,267.83,267.98,7507.0,267.96,268.27,267.83,267.98,7507.0
2023-08-01 10:30:00,267.9,268.45,267.89,268.13,16246.0,267.9,268.45,267.89,268.13,16246.0
2023-08-01 10:40:00,268.16,268.67,268.04,268.67,10324.0,268.16,268.67,268.04,268.67,10324.0
2023-08-01 10:50:00,268.76,269.6,268.67,268.95,13863.0,268.76,269.6,268.67,268.95,13863.0
2023-08-01 11:00:00,269.12,269.63,268.97,269.33,10929.0,269.12,269.63,268.97,269.33,10929.0
2023-08-01 11:10:00,269.39,269.45,268.54,268.55,7864.0,269.39,269.45,268.54,268.55,7864.0
2023-08-01 11:20:00,268.6,269.21,268.43,269.1,10176.0,268.6,269.21,268.43,269.1,10176.0
2023-08-01 11:30:00,269.14,269.29,268.73,268.84,7283.0,269.14,269.29,268.73,268.84,7283.0
2023-08-01 11:40:00,268.93,268.96,268.22,268.32,9438.0,268.93,268.96,268.22,268.32,9438.0
2023-08-01 11:50:00,268.32,268.69,268.28,268.58,14745.0,268.32,268.69,268.28,268.58,14745.0
2023-08-01 12:00:00,268.61,268.71,268.28,268.56,5147.0,268.61,268.71,268.28,268.56,5147.0
2023-08-01 12:10:00,268.64,268.64,268.11,268.11,5079.0,268.64,268.64,268.11,268.11,5079.0
2023-08-01 12:20:00,268.2,268.26,267.89,267.99,6611.0,268.2,268.26,267.89,267.99,6611.0
2023-08-01 12:30:00,267.92,268.4,267.83,268.38,4198.0,267.92,268.4,267.83,268.38,4198.0
2023-08-01 12:40:00,268.39,268.77,268.39,268.62,7469.0,268.39,268.77,268.39,268.62,7469.0
2023-08-01 12:50:00,268.59,268.78,268.5,268.63,9887.0,268.59,268.78,268.5,268.63,9887.0
2023-08-01 13:00:00,268.59,268.76,268.39,268.46,7975.0,268.59,268.76,268.39,268.46,7975.0
2023-08-01 13:10:00,268.52,269.06,268.52,268.84,5527.0,268.52,269.06,268.52,268.84,5527.0
2023-08-01 13:20:00,268.93,269.22,268.93,269.12,4424.0,268.93,269.22,268.93,269.12,4424.0
2023-08-01 13:30:00,269.19,269.19,268.41,268.48,4969.0,269.19,269.19,268.41,268.48,4969.0
2023-08-01 13:40:00,268.54,268.54,268.01,268.01,3462.0,268.54,268.54,268.01,268.01,3462.0
2023-08-01 13:50:00,267.98,268.29,267.9,268.28,3308.0,267.98,268.29,267.9,268.28,3308.0
2023-08-01 14:00:00,268.24,268.39,268.14,268.25,6121.0,268.24,268.39,268.14,268.25,6121.0
2023-08-01 14:10:00,268.15,268.41,268.15,268.24,3319.0,268.15,268.41,268.15,268.24,3319.0
2023-08-01 14:20:00,268.23,268.27,268.06,268.26,11498.0,268.23,268.27,268.06,268.26,11498.0
2023-08-01 14:30:00,268.24,268.49,268.19,268.33,5627.0,268.24,268.49,268.19,268.33,5627.0
2023-08-01 14:40:00,268.35,268.35,268.08,268.08,4992.0,268.35,268.35,268.08,268.08,4992.0
2023-08-01 14:50:00,268.15,268.15,267.73,267.84,4135.0,268.15,268.15,267.73,267.84,4135.0
2023-08-01 15:00:00,267.82,268.22,267.73,268.22,5320.0,267.82,268.22,267.73,268.22,5320.0
2023-08-01 15:10:00,268.22,268.63,268.21,268.63,6006.0,268.22,268.63,268.21,268.63,6006.0
2023-08-01 15:20:00,268.54,268.61,268.1,268.52,11838.0,268.54,268.61,268.1,268.52,11838.0
2023-08-01 15:30:00,268.56,268.85,268.48,268.55,13434.0,268.56,268.85,268.48,268.55,13434.0
2023-08-01 15:40:00,268.56,269.36,268.48,269.36,22403.0,268.56,269.36,268.48,269.36,22403.0
2023-08-01 15:50:00,269.36,269.66,269.15,269.36,134320.0,269.36,269.66,269.15,269.36,134320.0
2023-08-02 09:30:00,269.7,272.59,269.7,269.83,57449.0,269.7,272.59,269.7,269.83,57449.0
2023-08-02 09:40:00,269.71,270.69,269.15,269.65,17913.0,269.71,270.69,269.15,269.65,17913.0
2023-08-02 09:50:00,269.74,270.64,269.55,270.46,6510.0,269.74,270.64,269.55,270.46,6510.0
2023-08-02 10:00:00,270.24,271.06,270.24,270.92,25680.0,270.24,271.06,270.24,270.92,25680.0
2023-08-02 10:10:00,270.8,271.76,270.79,271.75,15325.0,270.8,271.76,270.79,271.75,15325.0
2023-08-02 10:20:00,271.75,272.2,271.29,272.1,28625.0,271.75,272.2,271.29,272.1,28625.0
2023-08-02 10:30:00,272.1,273.67,272.09,273.27,20870.0,272.1,273.67,272.09,273.27,20870.0
2023-08-02 10:40:00,273.19,273.7,272.92,273.19,21700.0,273.19,273.7,272.92,273.19,21700.0
2023-08-02 10:50:00,273.19,273.19,272.23,272.26,23022.0,273.19,273.19,272.23,272.26,23022.0
2023-08-02 11:00:00,272.19,273.08,272.03,272.94,8220.0,272.19,273.08,272.03,272.94,8220.0
2023-08-02 11:10:00,272.91,273.49,272.8,273.23,10202.0,272.91,273.49,272.8,273.23,10202.0
2023-08-02 11:20:00,273.22,274.31,273.21,274.11,11449.0,273.22,274.31,273.21,274.11,11449.0
2023-08-02 11:30:00,274.11,274.85,274.0,274.65,19655.0,274.11,274.85,274.0,274.65,19655.0
2023-08-02 11:40:00,274.46,274.49,273.71,274.38,9593.0,274.46,274.49,273.71,274.38,9593.0
2023-08-02 11:50:00,274.42,275.21,274.42,275.21,24330.0,274.42,275.21,274.42,275.21,24330.0
2023-08-02 12:00:00,275.29,275.87,275.02,275.56,21663.0,275.29,275.87,275.02,275.56,21663.0
2023-08-02 12:10:00,275.6,275.61,274.49,275.32,14426.0,275.6,275.61,274.49,275.32,14426.0
2023-08-02 12:20:00,275.4,275.4,274.0,274.18,18798.0,275.4,275.4,274.0,274.18,18798.0
2023-08-02 12:30:00,274.11,274.11,273.34,273.42,7123.0,274.11,274.11,273.34,273.42,7123.0
2023-08-02 12:40:00,273.33,273.76,273.09,273.66,9579.0,273.33,273.76,273.09,273.66,9579.0
2023-08-02 12:50:00,273.61,274.12,273.47,273.71,13665.0,273.61,274.12,273.47,273.71,13665.0
2023-08-02 13:00:00,273.7,273.7,272.8,272.8,20134.0,273.7,273.7,272.8,272.8,20134.0
2023-08-02 13:10:00,272.69,272.72,272.13,272.35,7042.0,272.69,272.72,272.13,272.35,7042.0
2023-08-02 13:20:00,272.22,272.25,271.24,271.29,10197.0,272.22,272.25,271.24,271.29,10197.0
2023-08-02 13:30:00,271.31,271.38,270.75,270.9,8474.0,271.31,271.38,270.75,270.9,8474.0
2023-08-02 13:40:00,270.85,271.1,270.58,270.62,5494.0,270.85,271.1,270.58,270.62,5494.0
2023-08-02 13:50:00,270.67,271.01,270.64,270.97,6855.0,270.67,271.01,270.64,270.97,6855.0
2023-08-02 14:00:00,271.06,271.06,270.81,270.94,5302.0,271.06,271.06,270.81,270.94,5302.0
2023-08-02 14:10:00,270.94,271.15,270.75,270.81,3745.0,270.94,271.15,270.75,270.81,3745.0
2023-08-02 14:20:00,270.92,271.07,270.7,270.88,5465.0,270.92,271.07,270.7,270.88,5465.0
2023-08-02 14:30:00,270.91,271.42,270.87,271.4,7415.0,270.91,271.42,270.87,271.4,7415.0
2023-08-02 14:40:00,271.34,271.56,271.2,271.48,4116.0,271.34,271.56,271.2,271.48,4116.0
2023-08-02 14:50:00,271.49,271.61,270.97,271.14,7327.0,271.49,271.61,270.97,271.14,7327.0
2023-08-02 15:00:00,271.08,271.37,270.96,270.96,4967.0,271.08,271.37,270.96,270.96,4967.0
2023-08-02 15:10:00,270.87,270.88,270.19,270.65,28699.0,270.87,270.88,270.19,270.65,28699.0
2023-08-02 15:20:00,270.67,270.68,270.12,270.42,18122.0,270.67,270.68,270.12,270.42,18122.0
2023-08-02 15:30:00,270.43,270.87,270.36,270.87,13481.0,270.43,270.87,270.36,270.87,13481.0
2023-08-02 15:40:00,270.93,271.81,270.93,271.54,26137.0,270.93,271.81,270.93,271.54,26137.0
2023-08-02 15:50:00,271.53,271.89,271.25,271.49,77811.0,271.53,271.89,271.25,271.49,77811.0
2023-08-03 09:30:00,270.08,271.11,269.0,269.0,17695.0,270.08,271.11,269.0,269.0,17695.0
2023-08-03 09:40:00,268.46,269.0,267.58,267.99,6906.0,268.46,269.0,267.58,267.99,6906.0
2023-08-03 09:50:00,268.04,268.83,267.85,268.51,3934.0,268.04,268.83,267.85,268.51,3934.0
2023-08-03 10:00:00,268.05,268.29,267.03,267.33,10895.0,268.05,268.29,267.03,267.33,10895.0
2023-08-03 10:10:00,267.16,267.88,267.0,267.69,24306.0,267.16,267.88,267.0,267.69,24306.0
2023-08-03 10:20:00,267.72,268.14,267.35,267.53,17044.0,267.72,268.14,267.35,267.53,17044.0
2023-08-03 10:30:00,267.46,267.59,266.79,267.03,19012.0,267.46,267.59,266.79,267.03,19012.0
2023-08-03 10:40:00,267.01,267.88,266.78,267.81,15612.0,267.01,267.88,266.78,267.81,15612.0
2023-08-03 10:50:00,267.85,268.41,267.81,268.41,3362.0,267.85,268.41,267.81,268.41,3362.0
2023-08-03 11:00:00,268.24,268.63,268.24,268.46,4760.0,268.24,268.63,268.24,268.46,4760.0
2023-08-03 11:10:00,268.29,268.29,267.74,268.05,7924.0,268.29,268.29,267.74,268.05,7924.0
2023-08-03 11:20:00,268.05,268.05,267.08,267.52,19347.0,268.05,268.05,267.08,267.52,19347.0
2023-08-03 11:30:00,267.59,267.59,267.04,267.48,9261.0,267.59,267.59,267.04,267.48,9261.0
2023-08-03 11:40:00,267.48,268.37,267.45,268.3,4290.0,267.48,268.37,267.45,268.3,4290.0
2023-08-03 11:50:00,268.28,268.32,267.75,267.79,6128.0,268.28,268.32,267.75,267.79,6128.0
2023-08-03 12:00:00,267.78,268.1,267.59,268.09,9662.0,267.78,268.1,267.59,268.09,9662.0
2023-08-03 12:10:00,268.05,268.08,267.41,268.07,7164.0,268.05,268.08,267.41,268.07,7164.0
2023-08-03 12:20:00,268.07,268.13,267.71,268.07,6204.0,268.07,268.13,267.71,268.07,6204.0
2023-08-03 12:30:00,268.08,268.37,267.86,268.3,2846.0,268.08,268.37,267.86,268.3,2846.0
2023-08-03 12:40:00,268.26,268.83,268.2,268.5,13787.0,268.26,268.83,268.2,268.5,13787.0
2023-08-03 12:50:00,268.53,268.82,268.32,268.78,4700.0,268.53,268.82,268.32,268.78,4700.0
2023-08-03 13:00:00,268.76,269.04,268.64,268.85,6257.0,268.76,269.04,268.64,268.85,6257.0
2023-08-03 13:10:00,268.95,269.11,268.61,268.98,8500.0,268.95,269.11,268.61,268.98,8500.0
2023-08-03 13:20:00,269.13,269.46,269.13,269.44,6351.0,269.13,269.46,269.13,269.44,6351.0
2023-08-03 13:30:00,269.48,269.77,269.48,269.77,5169.0,269.48,269.77,269.48,269.77,5169.0
2023-08-03 13:40:00,269.67,269.89,269.56,269.75,7016.0,269.67,269.89,269.56,269.75,7016.0
2023-08-03 13:50:00,269.81,269.85,269.43,269.47,5832.0,269.81,269.85,269.43,269.47,5832.0
2023-08-03 14:00:00,269.6,269.88,269.52,269.61,6060.0,269.6,269.88,269.52,269.61,6060.0
2023-08-03 14:10:00,269.6,269.6,268.9,269.04,11304.0,269.6,269.6,268.9,269.04,11304.0
2023-08-03 14:20:00,269.01,269.53,268.91,269.53,13829.0,269.01,269.53,268.91,269.53,13829.0
2023-08-03 14:30:00,269.44,269.48,268.94,269.07,4982.0,269.44,269.48,268.94,269.07,4982.0
2023-08-03 14:40:00,269.05,269.28,269.01,269.09,3572.0,269.05,269.28,269.01,269.09,3572.0
2023-08-03 14:50:00,269.05,269.5,268.97,269.23,4021.0,269.05,269.5,268.97,269.23,4021.0
2023-08-03 15:00:00,269.26,269.37,269.01,269.06,4875.0,269.26,269.37,269.01,269.06,4875.0
2023-08-03 15:10:00,269.09,269.22,268.84,269.22,9394.0,269.09,269.22,268.84,269.22,9394.0
2023-08-03 15:20:00,269.18,269.47,269.04,269.43,7761.0,269.18,269.47,269.04,269.43,7761.0
2023-08-03 15:30:00,269.46,269.73,269.36,269.44,18320.0,269.46,269.73,269.36,269.44,18320.0
2023-08-03 15:40:00,269.48,269.48,268.63,268.63,38311.0,269.48,269.48,268.63,268.63,38311.0
2023-08-03 15:50:00,268.7,268.81,267.59,267.7,144048.0,268.7,268.81,267.59,267.7,144048.0
2023-08-04 09:30:00,267.04,268.29,266.68,268.03,15158.0,267.04,268.29,266.68,268.03,15158.0
2023-08-04 09:40:00,268.16,268.54,267.69,268.54,5422.0,268.16,268.54,267.69,268.54,5422.0
2023-08-04 09:50:00,268.78,268.8,268.01,268.35,4484.0,268.78,268.8,268.01,268.35,4484.0
2023-08-04 10:00:00,268.3,268.78,267.7,267.71,14555.0,268.3,268.78,267.7,267.71,14555.0
2023-08-04 10:10:00,267.23,267.71,267.16,267.54,6730.0,267.23,267.71,267.16,267.54,6730.0
2023-08-04 10:20:00,267.5,268.78,267.5,268.52,23716.0,267.5,268.78,267.5,268.52,23716.0
2023-08-04 10:30:00,268.52,268.76,268.03,268.16,13380.0,268.52,268.76,268.03,268.16,13380.0
2023-08-04 10:40:00,268.25,268.46,267.92,268.05,30194.0,268.25,268.46,267.92,268.05,30194.0
2023-08-04 10:50:00,268.03,268.33,267.8,268.18,4934.0,268.03,268.33,267.8,268.18,4934.0
2023-08-04 11:00:00,268.16,268.16,267.67,267.72,7575.0,268.16,268.16,267.67,267.72,7575.0
2023-08-04 11:10:00,267.73,267.73,267.1,267.32,10364.0,267.73,267.73,267.1,267.32,10364.0
2023-08-04 11:20:00,267.43,267.59,267.31,267.4,10927.0,267.43,267.59,267.31,267.4,10927.0
2023-08-04 11:30:00,267.59,267.62,267.13,267.17,6726.0,267.59,267.62,267.13,267.17,6726.0
2023-08-04 11:40:00,267.06,267.69,267.04,267.62,6430.0,267.06,267.69,267.04,267.62,6430.0
2023-08-04 11:50:00,267.68,268.4,267.66,268.4,5505.0,267.68,268.4,267.66,268.4,5505.0
2023-08-04 12:00:00,268.7,268.79,268.48,268.72,17224.0,268.7,268.79,268.48,268.72,17224.0
2023-08-04 12:10:00,268.68,269.17,268.68,268.88,3857.0,268.68,269.17,268.68,268.88,3857.0
2023-08-04 12:20:00,268.88,268.97,267.92,268.22,13977.0,268.88,268.97,267.92,268.22,13977.0
2023-08-04 12:30:00,268.15,269.11,268.06,268.9,10660.0,268.15,269.11,268.06,268.9,10660.0
2023-08-04 12:40:00,268.97,269.4,268.97,269.26,4666.0,268.97,269.4,268.97,269.26,4666.0
2023-08-04 12:50:00,269.3,269.77,269.3,269.67,8854.0,269.3,269.77,269.3,269.67,8854.0
2023-08-04 13:00:00,269.75,269.92,269.38,269.44,5388.0,269.75,269.92,269.38,269.44,5388.0
2023-08-04 13:10:00,269.46,269.52,268.89,269.01,4553.0,269.46,269.52,268.89,269.01,4553.0
2023-08-04 13:20:00,268.83,269.23,268.83,269.23,1995.0,268.83,269.23,268.83,269.23,1995.0
2023-08-04 13:30:00,269.16,269.94,269.15,269.76,4393.0,269.16,269.94,269.15,269.76,4393.0
2023-08-04 13:40:00,269.72,269.72,269.06,269.06,2272.0,269.72,269.72,269.06,269.06,2272.0
2023-08-04 13:50:00,269.08,269.14,268.63,268.74,2800.0,269.08,269.14,268.63,268.74,2800.0
2023-08-04 14:00:00,268.69,268.69,267.85,268.15,4871.0,268.69,268.69,267.85,268.15,4871.0
2023-08-04 14:10:00,268.09,268.31,267.71,267.85,4871.0,268.09,268.31,267.71,267.85,4871.0
2023-08-04 14:20:00,267.89,267.93,267.28,267.72,12043.0,267.89,267.93,267.28,267.72,12043.0
2023-08-04 14:30:00,267.69,268.45,267.52,268.39,31323.0,267.69,268.45,267.52,268.39,31323.0
2023-08-04 14:40:00,268.51,268.58,268.11,268.15,3139.0,268.51,268.58,268.11,268.15,3139.0
2023-08-04 14:50:00,268.36,268.36,267.99,268.22,4427.0,268.36,268.36,267.99,268.22,4427.0
2023-08-04 15:00:00,268.15,268.2,267.72,267.8,4746.0,268.15,268.2,267.72,267.8,4746.0
2023-08-04 15:10:00,267.89,268.82,267.87,268.71,11111.0,267.89,268.82,267.87,268.71,11111.0
2023-08-04 15:20:00,268.64,269.33,268.54,268.57,16938.0,268.64,269.33,268.54,268.57,16938.0
2023-08-04 15:30:00,268.51,268.98,268.48,268.67,9102.0,268.51,268.98,268.48,268.67,9102.0
2023-08-04 15:40:00,268.59,268.59,268.03,268.03,11675.0,268.59,268.59,268.03,268.03,11675.0
2023-08-04 15:50:00,268.01,269.03,267.73,268.99,76775.0,268.01,269.03,267.73,268.99,76775.0
2023-08-07 09:30:00,262.96,268.71,262.96,266.88,83216.0,262.96,268.71,262.96,266.88,83216.0
2023-08-07 09:40:00,266.49,267.96,265.74,267.56,46833.0,266.49,267.96,265.74,267.56,46833.0
2023-08-07 09:50:00,267.86,268.79,267.66,268.59,13136.0,267.86,268.79,267.66,268.59,13136.0
2023-08-07 10:00:00,268.35,268.48,266.84,267.82,24552.0,268.35,268.48,266.84,267.82,24552.0
2023-08-07 10:10:00,267.85,267.99,267.53,267.77,17023.0,267.85,267.99,267.53,267.77,17023.0
2023-08-07 10:20:00,267.77,268.65,267.77,268.38,13388.0,267.77,268.65,267.77,268.38,13388.0
2023-08-07 10:30:00,268.49,268.5,267.21,267.38,13585.0,268.49,268.5,267.21,267.38,13585.0
2023-08-07 10:40:00,267.41,267.9,267.26,267.9,21952.0,267.41,267.9,267.26,267.9,21952.0
2023-08-07 10:50:00,267.99,268.64,267.76,268.46,18704.0,267.99,268.64,267.76,268.46,18704.0
2023-08-07 11:00:00,268.5,268.88,268.17,268.88,5450.0,268.5,268.88,268.17,268.88,5450.0
2023-08-07 11:10:00,268.79,269.32,268.52,269.32,8395.0,268.79,269.32,268.52,269.32,8395.0
2023-08-07 11:20:00,269.28,270.09,269.24,269.79,12937.0,269.28,270.09,269.24,269.79,12937.0
2023-08-07 11:30:00,269.78,270.5,269.77,270.5,14122.0,269.78,270.5,269.77,270.5,14122.0
2023-08-07 11:40:00,270.5,271.54,270.43,270.97,20108.0,270.5,271.54,270.43,270.97,20108.0
2023-08-07 11:50:00,270.97,271.66,270.89,271.55,17756.0,270.97,271.66,270.89,271.55,17756.0
2023-08-07 12:00:00,271.66,271.76,270.51,270.52,26457.0,271.66,271.76,270.51,270.52,26457.0
2023-08-07 12:10:00,270.36,270.69,270.12,270.56,7098.0,270.36,270.69,270.12,270.56,7098.0
2023-08-07 12:20:00,270.48,270.77,270.18,270.66,8573.0,270.48,270.77,270.18,270.66,8573.0
2023-08-07 12:30:00,270.8,270.95,270.49,270.64,8197.0,270.8,270.95,270.49,270.64,8197.0
2023-08-07 12:40:00,270.74,271.23,270.35,270.35,12277.0,270.74,271.23,270.35,270.35,12277.0
2023-08-07 12:50:00,270.46,270.55,270.04,270.19,10823.0,270.46,270.55,270.04,270.19,10823.0
2023-08-07 13:00:00,270.27,270.87,270.27,270.87,7769.0,270.27,270.87,270.27,270.87,7769.0
2023-08-07 13:10:00,270.88,271.38,270.88,271.19,8930.0,270.88,271.38,270.88,271.19,8930.0
2023-08-07 13:20:00,271.09,271.48,270.99,271.36,7125.0,271.09,271.48,270.99,271.36,7125.0
2023-08-07 13:30:00,271.36,271.36,270.88,271.19,8822.0,271.36,271.36,270.88,271.19,8822.0
2023-08-07 13:40:00,271.24,271.55,270.97,271.09,26090.0,271.24,271.55,270.97,271.09,26090.0
2023-08-07 13:50:00,271.1,271.14,270.4,271.13,10766.0,271.1,271.14,270.4,271.13,10766.0
2023-08-07 14:00:00,271.13,271.21,270.59,270.81,11929.0,271.13,271.21,270.59,270.81,11929.0
2023-08-07 14:10:00,270.82,271.74,270.82,271.74,12415.0,270.82,271.74,270.82,271.74,12415.0
2023-08-07 14:20:00,271.69,271.69,271.2,271.43,9818.0,271.69,271.69,271.2,271.43,9818.0
2023-08-07 14:30:00,271.48,271.62,271.18,271.43,9134.0,271.48,271.62,271.18,271.43,9134.0
2023-08-07 14:40:00,271.47,271.53,271.04,271.22,7642.0,271.47,271.53,271.04,271.22,7642.0
2023-08-07 14:50:00,271.24,271.28,270.7,271.0,9703.0,271.24,271.28,270.7,271.0,9703.0
2023-08-07 15:00:00,271.0,271.0,270.56,270.66,9245.0,271.0,271.0,270.56,270.66,9245.0
2023-08-07 15:10:00,270.61,271.12,270.45,271.02,8466.0,270.61,271.12,270.45,271.02,8466.0
2023-08-07 15:20:00,271.01,271.59,271.01,271.49,12607.0,271.01,271.59,271.01,271.49,12607.0
2023-08-07 15:30:00,271.47,271.51,270.63,270.76,26520.0,271.47,271.51,270.63,270.76,26520.0
2023-08-07 15:40:00,270.76,271.13,270.68,271.11,27200.0,270.76,271.13,270.68,271.11,27200.0
2023-08-07 15:50:00,271.18,271.57,271.02,271.15,81687.0,271.18,271.57,271.02,271.15,81687.0
2023-08-08 09:30:00,271.84,273.49,271.65,272.25,30129.0,271.84,273.49,271.65,272.25,30129.0
2023-08-08 09:40:00,272.63,275.35,272.02,275.01,43668.0,272.63,275.35,272.02,275.01,43668.0
2023-08-08 09:50:00,274.99,276.01,274.33,276.01,37806.0,274.99,276.01,274.33,276.01,37806.0
2023-08-08 10:00:00,276.0,278.3,276.0,278.28,68167.0,276.0,278.3,276.0,278.28,68167.0
2023-08-08 10:10:00,278.17,278.46,275.89,277.31,64942.0,278.17,278.46,275.89,277.31,64942.0
2023-08-08 10:20:00,277.29,278.0,276.72,278.0,32680.0,277.29,278.0,276.72,278.0,32680.0
2023-08-08 10:30:00,278.0,278.95,277.57,277.7,52454.0,278.0,278.95,277.57,277.7,52454.0
2023-08-08 10:40:00,277.76,277.83,275.86,277.14,25218.0,277.76,277.83,275.86,277.14,25218.0
2023-08-08 10:50:00,277.25,278.06,277.24,277.86,20827.0,277.25,278.06,277.24,277.86,20827.0
2023-08-08 11:00:00,277.81,278.21,277.36,277.46,19670.0,277.81,278.21,277.36,277.46,19670.0
2023-08-08 11:10:00,277.5,277.51,276.33,276.6,9038.0,277.5,277.51,276.33,276.6,9038.0
2023-08-08 11:20:00,276.7,276.94,275.61,275.68,9535.0,276.7,276.94,275.61,275.68,9535.0
2023-08-08 11:30:00,275.67,276.28,275.49,275.76,15015.0,275.67,276.28,275.49,275.76,15015.0
2023-08-08 11:40:00,275.71,275.77,274.89,275.03,14079.0,275.71,275.77,274.89,275.03,14079.0
2023-08-08 11:50:00,275.05,275.05,274.41,274.8,12426.0,275.05,275.05,274.41,274.8,12426.0
2023-08-08 12:00:00,274.84,275.37,274.68,274.8,9060.0,274.84,275.37,274.68,274.8,9060.0
2023-08-08 12:10:00,274.87,275.41,274.75,275.29,6914.0,274.87,275.41,274.75,275.29,6914.0
2023-08-08 12:20:00,275.32,275.35,274.41,274.47,3778.0,275.32,275.35,274.41,274.47,3778.0
2023-08-08 12:30:00,274.61,274.67,274.07,274.18,12467.0,274.61,274.67,274.07,274.18,12467.0
2023-08-08 12:40:00,274.22,274.4,273.83,274.24,7600.0,274.22,274.4,273.83,274.24,7600.0
2023-08-08 12:50:00,274.27,274.27,273.45,273.49,3100.0,274.27,274.27,273.45,273.49,3100.0
2023-08-08 13:00:00,273.36,273.87,272.94,272.95,3100.0,273.36,273.87,272.94,272.95,3100.0
2023-08-08 13:10:00,273.18,273.27,273.08,273.08,2600.0,273.18,273.27,273.08,273.08,2600.0
2023-08-08 13:20:00,273.03,273.13,272.36,272.43,3803.0,273.03,273.13,272.36,272.43,3803.0
2023-08-08 13:30:00,272.43,272.7,272.21,272.4,4906.0,272.43,272.7,272.21,272.4,4906.0
2023-08-08 13:40:00,272.5,272.56,272.11,272.23,4544.0,272.5,272.56,272.11,272.23,4544.0
2023-08-08 13:50:00,272.12,272.81,272.11,272.81,2180.0,272.12,272.81,272.11,272.81,2180.0
2023-08-08 14:00:00,272.77,272.77,272.31,272.36,3250.0,272.77,272.77,272.31,272.36,3250.0
2023-08-08 14:10:00,272.31,272.6,271.84,272.48,6900.0,272.31,272.6,271.84,272.48,6900.0
2023-08-08 14:20:00,272.49,272.63,272.29,272.29,4155.0,272.49,272.63,272.29,272.29,4155.0
2023-08-08 14:30:00,272.45,272.61,272.1,272.11,4532.0,272.45,272.61,272.1,272.11,4532.0
2023-08-08 14:40:00,272.1,272.62,272.03,272.62,30200.0,272.1,272.62,272.03,272.62,30200.0
2023-08-08 14:50:00,272.76,273.3,272.71,273.09,5923.0,272.76,273.3,272.71,273.09,5923.0
2023-08-08 15:00:00,273.08,273.59,272.39,273.59,22216.0,273.08,273.59,272.39,273.59,22216.0
2023-08-08 15:10:00,273.5,274.53,273.5,274.03,19736.0,273.5,274.53,273.5,274.03,19736.0
2023-08-08 15:20:00,274.18,274.45,274.05,274.28,6817.0,274.18,274.45,274.05,274.28,6817.0
2023-08-08 15:30:00,274.21,274.29,273.42,273.72,23462.0,274.21,274.29,273.42,273.72,23462.0
2023-08-08 15:40:00,273.7,274.51,273.68,274.4,40432.0,273.7,274.51,273.68,274.4,40432.0
2023-08-08 15:50:00,274.46,274.62,273.93,274.15,92683.0,274.46,274.62,273.93,274.15,92683.0
2023-08-09 09:30:00,273.51,275.34,273.01,275.34,13108.0,273.51,275.34,273.01,275.34,13108.0
2023-08-09 09:40:00,274.99,275.65,274.45,275.02,7825.0,274.99,275.65,274.45,275.02,7825.0
2023-08-09 09:50:00,275.21,275.21,273.95,274.19,2972.0,275.21,275.21,273.95,274.19,2972.0
2023-08-09 10:00:00,274.36,274.36,272.73,273.03,4586.0,274.36,274.36,272.73,273.03,4586.0
2023-08-09 10:10:00,272.96,273.67,272.96,273.01,5777.0,272.96,273.67,272.96,273.01,5777.0
2023-08-09 10:20:00,272.86,272.86,271.65,271.7,6965.0,272.86,272.86,271.65,271.7,6965.0
2023-08-09 10:30:00,271.7,272.08,271.34,271.34,9108.0,271.7,272.08,271.34,271.34,9108.0
2023-08-09 10:40:00,271.3,272.2,271.28,272.2,10847.0,271.3,272.2,271.28,272.2,10847.0
2023-08-09 10:50:00,272.09,272.18,271.72,272.06,4400.0,272.09,272.18,271.72,272.06,4400.0
2023-08-09 11:00:00,272.18,272.38,272.08,272.19,4802.0,272.18,272.38,272.08,272.19,4802.0
2023-08-09 11:10:00,272.06,272.3,271.73,271.94,5693.0,272.06,272.3,271.73,271.94,5693.0
2023-08-09 11:20:00,271.82,272.16,271.59,271.82,5824.0,271.82,272.16,271.59,271.82,5824.0
2023-08-09 11:30:00,271.8,272.44,271.68,271.99,9808.0,271.8,272.44,271.68,271.99,9808.0
2023-08-09 11:40:00,271.92,271.99,271.16,271.33,3902.0,271.92,271.99,271.16,271.33,3902.0
2023-08-09 11:50:00,271.3,271.43,271.0,271.36,5239.0,271.3,271.43,271.0,271.36,5239.0
2023-08-09 12:00:00,270.96,271.11,270.71,271.01,2150.0,270.96,271.11,270.71,271.01,2150.0
2023-08-09 12:10:00,270.99,271.41,270.98,271.29,3009.0,270.99,271.41,270.98,271.29,3009.0
2023-08-09 12:20:00,271.21,271.34,271.02,271.25,3578.0,271.21,271.34,271.02,271.25,3578.0
2023-08-09 12:30:00,271.46,271.7,271.33,271.61,2594.0,271.46,271.7,271.33,271.61,2594.0
2023-08-09 12:40:00,271.4,271.44,271.23,271.28,1200.0,271.4,271.44,271.23,271.28,1200.0
2023-08-09 12:50:00,271.36,271.49,271.16,271.2,3900.0,271.36,271.49,271.16,271.2,3900.0
2023-08-09 13:00:00,271.12,271.76,271.07,271.75,2500.0,271.12,271.76,271.07,271.75,2500.0
2023-08-09 13:10:00,271.68,272.21,271.68,272.18,3025.0,271.68,272.21,271.68,272.18,3025.0
2023-08-09 13:20:00,272.31,272.31,271.84,271.9,3164.0,272.31,272.31,271.84,271.9,3164.0
2023-08-09 13:30:00,271.88,272.13,271.85,272.08,8008.0,271.88,272.13,271.85,272.08,8008.0
2023-08-09 13:40:00,272.02,272.17,271.83,271.83,5123.0,272.02,272.17,271.83,271.83,5123.0
2023-08-09 13:50:00,271.86,271.91,271.79,271.8,1843.0,271.86,271.91,271.79,271.8,1843.0
2023-08-09 14:00:00,271.74,271.87,271.6,271.82,3776.0,271.74,271.87,271.6,271.82,3776.0
2023-08-09 14:10:00,271.73,271.92,271.62,271.89,2748.0,271.73,271.92,271.62,271.89,2748.0
2023-08-09 14:20:00,271.77,271.79,271.56,271.56,2695.0,271.77,271.79,271.56,271.56,2695.0
2023-08-09 14:30:00,271.51,272.2,271.51,272.03,4020.0,271.51,272.2,271.51,272.03,4020.0
2023-08-09 14:40:00,272.14,272.17,271.97,272.17,6594.0,272.14,272.17,271.97,272.17,6594.0
2023-08-09 14:50:00,272.03,272.14,271.96,272.04,3945.0,272.03,272.14,271.96,272.04,3945.0
2023-08-09 15:00:00,272.02,272.1,271.8,271.81,4819.0,272.02,272.1,271.8,271.81,4819.0
2023-08-09 15:10:00,271.8,271.8,271.47,271.51,4161.0,271.8,271.8,271.47,271.51,4161.0
2023-08-09 15:20:00,271.53,272.3,271.32,271.87,16688.0,271.53,272.3,271.32,271.87,16688.0
2023-08-09 15:30:00,271.9,271.97,271.42,271.55,5221.0,271.9,271.97,271.42,271.55,5221.0
2023-08-09 15:40:00,271.49,271.61,270.91,271.0,7100.0,271.49,271.61,270.91,271.0,7100.0
2023-08-09 15:50:00,270.95,271.61,270.89,271.36,50845.0,270.95,271.61,270.89,271.36,50845.0
2023-08-10 09:30:00,271.68,272.5,271.3,271.86,19921.0,271.68,272.5,271.3,271.86,19921.0
2023-08-10 09:40:00,271.8,271.8,270.9,270.97,8912.0,271.8,271.8,270.9,270.97,8912.0
2023-08-10 09:50:00,271.07,271.83,270.58,271.83,22309.0,271.07,271.83,270.58,271.83,22309.0
2023-08-10 10:00:00,271.94,272.57,271.89,272.27,3665.0,271.94,272.57,271.89,272.27,3665.0
2023-08-10 10:10:00,272.57,272.57,271.5,271.55,7731.0,272.57,272.57,271.5,271.55,7731.0
2023-08-10 10:20:00,271.43,271.97,270.9,271.83,27513.0,271.43,271.97,270.9,271.83,27513.0
2023-08-10 10:30:00,272.09,272.49,271.66,271.92,11700.0,272.09,272.49,271.66,271.92,11700.0
2023-08-10 10:40:00,271.94,272.2,271.3,271.36,7701.0,271.94,272.2,271.3,271.36,7701.0
2023-08-10 10:50:00,271.25,271.27,270.68,270.72,10776.0,271.25,271.27,270.68,270.72,10776.0
2023-08-10 11:00:00,270.85,270.87,270.42,270.53,11756.0,270.85,270.87,270.42,270.53,11756.0
2023-08-10 11:10:00,270.59,270.59,270.21,270.27,10148.0,270.59,270.59,270.21,270.27,10148.0
2023-08-10 11:20:00,270.27,270.94,270.06,270.7,10119.0,270.27,270.94,270.06,270.7,10119.0
2023-08-10 11:30:00,270.87,271.12,270.56,270.6,10149.0,270.87,271.12,270.56,270.6,10149.0
2023-08-10 11:40:00,270.72,270.89,270.12,270.32,12607.0,270.72,270.89,270.12,270.32,12607.0
2023-08-10 11:50:00,270.31,270.45,269.84,270.4,7339.0,270.31,270.45,269.84,270.4,7339.0
2023-08-10 12:00:00,270.34,270.86,270.17,270.81,14399.0,270.34,270.86,270.17,270.81,14399.0
2023-08-10 12:10:00,270.95,271.4,270.57,270.68,5692.0,270.95,271.4,270.57,270.68,5692.0
2023-08-10 12:20:00,270.57,270.73,270.3,270.48,4714.0,270.57,270.73,270.3,270.48,4714.0
2023-08-10 12:30:00,270.45,270.65,270.34,270.55,4240.0,270.45,270.65,270.34,270.55,4240.0
2023-08-10 12:40:00,270.53,270.63,270.35,270.56,2826.0,270.53,270.63,270.35,270.56,2826.0
2023-08-10 12:50:00,270.46,270.46,269.72,269.84,6592.0,270.46,270.46,269.72,269.84,6592.0
2023-08-10 13:00:00,269.8,269.98,269.76,269.83,4100.0,269.8,269.98,269.76,269.83,4100.0
2023-08-10 13:10:00,269.6,270.07,269.49,269.99,4319.0,269.6,270.07,269.49,269.99,4319.0
2023-08-10 13:20:00,269.95,269.98,269.46,269.58,6502.0,269.95,269.98,269.46,269.58,6502.0
2023-08-10 13:30:00,269.59,269.8,269.55,269.55,5888.0,269.59,269.8,269.55,269.55,5888.0
2023-08-10 13:40:00,269.65,269.8,269.31,269.67,14421.0,269.65,269.8,269.31,269.67,14421.0
2023-08-10 13:50:00,269.44,269.54,268.78,268.94,6953.0,269.44,269.54,268.78,268.94,6953.0
2023-08-10 14:00:00,268.93,269.55,268.77,269.33,8687.0,268.93,269.55,268.77,269.33,8687.0
2023-08-10 14:10:00,269.4,269.91,269.4,269.81,6037.0,269.4,269.91,269.4,269.81,6037.0
2023-08-10 14:20:00,269.63,270.09,269.6,269.94,4392.0,269.63,270.09,269.6,269.94,4392.0
2023-08-10 14:30:00,269.96,269.97,269.51,269.66,3648.0,269.96,269.97,269.51,269.66,3648.0
2023-08-10 14:40:00,269.55,269.74,269.39,269.71,9713.0,269.55,269.74,269.39,269.71,9713.0
2023-08-10 14:50:00,269.76,270.6,269.7,270.6,10006.0,269.76,270.6,269.7,270.6,10006.0
2023-08-10 15:00:00,270.68,270.72,269.97,270.04,5961.0,270.68,270.72,269.97,270.04,5961.0
2023-08-10 15:10:00,270.14,270.24,269.98,270.15,7199.0,270.14,270.24,269.98,270.15,7199.0
2023-08-10 15:20:00,270.11,270.34,269.75,269.94,7574.0,270.11,270.34,269.75,269.94,7574.0
2023-08-10 15:30:00,269.86,269.92,269.37,269.37,8981.0,269.86,269.92,269.37,269.37,8981.0
2023-08-10 15:40:00,269.32,269.58,269.18,269.53,15004.0,269.32,269.58,269.18,269.53,15004.0
2023-08-10 15:50:00,269.47,269.54,268.84,269.1,59740.0,269.47,269.54,268.84,269.1,59740.0
2023-08-11 09:30:00,268.45,268.74,267.43,268.46,13443.0,268.45,268.74,267.43,268.46,13443.0
2023-08-11 09:40:00,268.05,268.85,267.85,268.63,5692.0,268.05,268.85,267.85,268.63,5692.0
2023-08-11 09:50:00,268.71,269.35,268.33,269.32,15665.0,268.71,269.35,268.33,269.32,15665.0
2023-08-11 10:00:00,269.35,269.71,269.0,269.0,12220.0,269.35,269.71,269.0,269.0,12220.0
2023-08-11 10:10:00,269.12,269.74,268.71,269.71,4648.0,269.12,269.74,268.71,269.71,4648.0
2023-08-11 10:20:00,269.89,270.34,269.76,269.92,4925.0,269.89,270.34,269.76,269.92,4925.0
2023-08-11 10:30:00,269.96,270.37,269.91,270.37,5119.0,269.96,270.37,269.91,270.37,5119.0
2023-08-11 10:40:00,270.35,270.59,270.12,270.48,5311.0,270.35,270.59,270.12,270.48,5311.0
2023-08-11 10:50:00,270.27,270.44,270.1,270.25,4682.0,270.27,270.44,270.1,270.25,4682.0
2023-08-11 11:00:00,270.36,270.65,270.21,270.51,6173.0,270.36,270.65,270.21,270.51,6173.0
2023-08-11 11:10:00,270.51,270.84,270.36,270.6,5531.0,270.51,270.84,270.36,270.6,5531.0
2023-08-11 11:20:00,270.65,270.8,270.48,270.74,2600.0,270.65,270.8,270.48,270.74,2600.0
2023-08-11 11:30:00,270.9,271.19,270.73,270.85,9080.0,270.9,271.19,270.73,270.85,9080.0
2023-08-11 11:40:00,270.83,271.69,270.72,271.64,4051.0,270.83,271.69,270.72,271.64,4051.0
2023-08-11 11:50:00,271.55,271.55,270.89,271.22,3098.0,271.55,271.55,270.89,271.22,3098.0
2023-08-11 12:00:00,271.24,271.25,270.94,270.94,2219.0,271.24,271.25,270.94,270.94,2219.0
2023-08-11 12:10:00,270.94,271.32,270.67,270.67,5683.0,270.94,271.32,270.67,270.67,5683.0
2023-08-11 12:20:00,270.67,270.73,270.4,270.69,3685.0,270.67,270.73,270.4,270.69,3685.0
2023-08-11 12:30:00,270.75,270.93,270.73,270.9,2541.0,270.75,270.93,270.73,270.9,2541.0
2023-08-11 12:40:00,270.81,271.0,270.76,271.0,8095.0,270.81,271.0,270.76,271.0,8095.0
2023-08-11 12:50:00,270.95,272.09,270.94,272.09,17678.0,270.95,272.09,270.94,272.09,17678.0
2023-08-11 13:00:00,272.09,272.74,271.85,272.74,11702.0,272.09,272.74,271.85,272.74,11702.0
2023-08-11 13:10:00,272.78,273.78,272.73,273.71,20970.0,272.78,273.78,272.73,273.71,20970.0
2023-08-11 13:20:00,273.74,273.93,273.28,273.41,12086.0,273.74,273.93,273.28,273.41,12086.0
2023-08-11 13:30:00,273.54,274.17,273.46,273.88,15124.0,273.54,274.17,273.46,273.88,15124.0
2023-08-11 13:40:00,273.81,275.33,273.75,274.88,17277.0,273.81,275.33,273.75,274.88,17277.0
2023-08-11 13:50:00,274.86,276.52,274.48,275.62,62928.0,274.86,276.52,274.48,275.62,62928.0
2023-08-11 14:00:00,275.4,275.83,274.92,275.09,14539.0,275.4,275.83,274.92,275.09,14539.0
2023-08-11 14:10:00,274.92,274.96,273.7,273.92,4490.0,274.92,274.96,273.7,273.92,4490.0
2023-08-11 14:20:00,273.97,274.64,273.43,273.93,12363.0,273.97,274.64,273.43,273.93,12363.0
2023-08-11 14:30:00,274.18,274.2,273.56,273.85,2301.0,274.18,274.2,273.56,273.85,2301.0
2023-08-11 14:40:00,274.25,274.28,273.87,274.0,3330.0,274.25,274.28,273.87,274.0,3330.0
2023-08-11 14:50:00,273.93,274.3,273.93,274.22,6769.0,273.93,274.3,273.93,274.22,6769.0
2023-08-11 15:00:00,274.16,274.28,273.83,273.85,4699.0,274.16,274.28,273.83,273.85,4699.0
2023-08-11 15:10:00,273.83,274.18,273.67,274.1,7124.0,273.83,274.18,273.67,274.1,7124.0
2023-08-11 15:20:00,273.99,274.4,273.98,274.1,6522.0,273.99,274.4,273.98,274.1,6522.0
2023-08-11 15:30:00,274.19,274.49,274.01,274.12,10919.0,274.19,274.49,274.01,274.12,10919.0
2023-08-11 15:40:00,274.06,274.39,273.92,273.92,15490.0,274.06,274.39,273.92,273.92,15490.0
2023-08-11 15:50:00,274.18,274.19,273.39,273.84,64308.0,274.18,274.19,273.39,273.84,64308.0
2023-08-14 09:30:00,274.05,274.05,271.73,271.91,19844.0,274.05,274.05,271.73,271.91,19844.0
2023-08-14 09:40:00,271.74,272.73,270.87,271.18,13980.0,271.74,272.73,270.87,271.18,13980.0
2023-08-14 09:50:00,271.3,271.95,270.5,271.3,14474.0,271.3,271.95,270.5,271.3,14474.0
2023-08-14 10:00:00,271.06,271.13,269.96,270.0,12340.0,271.06,271.13,269.96,270.0,12340.0
2023-08-14 10:10:00,270.19,270.91,270.0,270.71,3905.0,270.19,270.91,270.0,270.71,3905.0
2023-08-14 10:20:00,271.05,271.2,270.44,270.85,4664.0,271.05,271.2,270.44,270.85,4664.0
2023-08-14 10:30:00,270.82,271.32,270.82,271.0,3900.0,270.82,271.32,270.82,271.0,3900.0
2023-08-14 10:40:00,271.08,271.87,270.96,271.87,7665.0,271.08,271.87,270.96,271.87,7665.0
2023-08-14 10:50:00,271.6,271.7,270.82,271.02,8435.0,271.6,271.7,270.82,271.02,8435.0
2023-08-14 11:00:00,270.98,271.0,270.6,270.96,4511.0,270.98,271.0,270.6,270.96,4511.0
2023-08-14 11:10:00,270.76,271.26,270.76,271.05,3721.0,270.76,271.26,270.76,271.05,3721.0
2023-08-14 11:20:00,271.12,272.0,271.12,271.89,5120.0,271.12,272.0,271.12,271.89,5120.0
2023-08-14 11:30:00,271.89,271.9,271.47,271.47,1806.0,271.89,271.9,271.47,271.47,1806.0
2023-08-14 11:40:00,271.69,272.54,271.52,272.1,10998.0,271.69,272.54,271.52,272.1,10998.0
2023-08-14 11:50:00,272.09,272.68,272.0,272.1,8390.0,272.09,272.68,272.0,272.1,8390.0
2023-08-14 12:00:00,272.1,272.29,271.98,272.0,13870.0,272.1,272.29,271.98,272.0,13870.0
2023-08-14 12:10:00,271.91,272.41,271.76,272.26,6236.0,271.91,272.41,271.76,272.26,6236.0
2023-08-14 12:20:00,272.22,272.22,271.86,272.07,7812.0,272.22,272.22,271.86,272.07,7812.0
2023-08-14 12:30:00,271.89,272.06,271.28,271.28,3840.0,271.89,272.06,271.28,271.28,3840.0
2023-08-14 12:40:00,271.21,271.82,271.21,271.75,2848.0,271.21,271.82,271.21,271.75,2848.0
2023-08-14 12:50:00,271.68,271.86,271.65,271.71,1115.0,271.68,271.86,271.65,271.71,1115.0
2023-08-14 13:00:00,271.73,272.04,271.7,271.85,2300.0,271.73,272.04,271.7,271.85,2300.0
2023-08-14 13:10:00,271.89,272.0,271.79,271.81,2302.0,271.89,272.0,271.79,271.81,2302.0
2023-08-14 13:20:00,271.84,271.91,271.56,271.81,2782.0,271.84,271.91,271.56,271.81,2782.0
2023-08-14 13:30:00,271.72,272.0,271.63,271.85,2014.0,271.72,272.0,271.63,271.85,2014.0
2023-08-14 13:40:00,271.66,271.79,271.44,271.68,6199.0,271.66,271.79,271.44,271.68,6199.0
2023-08-14 13:50:00,271.58,271.58,271.3,271.53,2303.0,271.58,271.58,271.3,271.53,2303.0
2023-08-14 14:00:00,271.55,271.57,271.14,271.14,1600.0,271.55,271.57,271.14,271.14,1600.0
2023-08-14 14:10:00,271.28,271.76,271.23,271.66,3046.0,271.28,271.76,271.23,271.66,3046.0
2023-08-14 14:20:00,271.73,272.01,271.73,271.8,2200.0,271.73,272.01,271.73,271.8,2200.0
2023-08-14 14:30:00,271.73,271.98,271.69,271.71,4609.0,271.73,271.98,271.69,271.71,4609.0
2023-08-14 14:40:00,271.73,271.79,271.57,271.76,5175.0,271.73,271.79,271.57,271.76,5175.0
2023-08-14 14:50:00,271.67,271.81,271.65,271.7,2019.0,271.67,271.81,271.65,271.7,2019.0
2023-08-14 15:00:00,271.82,271.82,271.31,271.32,4091.0,271.82,271.82,271.31,271.32,4091.0
2023-08-14 15:10:00,271.31,271.32,271.05,271.19,3510.0,271.31,271.32,271.05,271.19,3510.0
2023-08-14 15:20:00,271.19,271.72,271.17,271.72,21739.0,271.19,271.72,271.17,271.72,21739.0
2023-08-14 15:30:00,271.71,272.11,271.65,271.76,6783.0,271.71,272.11,271.65,271.76,6783.0
2023-08-14 15:40:00,271.8,272.26,271.69,272.25,16619.0,271.8,272.26,271.69,272.25,16619.0
2023-08-14 15:50:00,272.33,272.84,271.36,272.76,61688.0,272.33,272.84,271.36,272.76,61688.0
2023-08-15 09:30:00,271.56,271.77,267.97,268.01,26210.0,271.56,271.77,267.97,268.01,26210.0
2023-08-15 09:40:00,268.03,269.6,266.5,269.6,30672.0,268.03,269.6,266.5,269.6,30672.0
2023-08-15 09:50:00,269.13,269.2,267.88,269.05,7741.0,269.13,269.2,267.88,269.05,7741.0
2023-08-15 10:00:00,269.05,269.72,268.73,269.55,16118.0,269.05,269.72,268.73,269.55,16118.0
2023-08-15 10:10:00,269.45,269.53,268.5,268.97,9937.0,269.45,269.53,268.5,268.97,9937.0
2023-08-15 10:20:00,268.96,269.81,268.96,269.55,9076.0,268.96,269.81,268.96,269.55,9076.0
2023-08-15 10:30:00,269.51,270.3,269.16,270.26,7968.0,269.51,270.3,269.16,270.26,7968.0
2023-08-15 10:40:00,270.24,271.46,270.22,271.33,6087.0,270.24,271.46,270.22,271.33,6087.0
2023-08-15 10:50:00,271.48,271.48,270.72,270.87,6009.0,271.48,271.48,270.72,270.87,6009.0
2023-08-15 11:00:00,270.87,271.2,270.47,271.19,5862.0,270.87,271.2,270.47,271.19,5862.0
2023-08-15 11:10:00,271.11,271.11,270.47,270.83,8336.0,271.11,271.11,270.47,270.83,8336.0
2023-08-15 11:20:00,270.69,271.55,270.65,271.35,3616.0,270.69,271.55,270.65,271.35,3616.0
2023-08-15 11:30:00,271.24,271.63,271.11,271.63,3925.0,271.24,271.63,271.11,271.63,3925.0
2023-08-15 11:40:00,271.61,272.17,271.49,271.88,3920.0,271.61,272.17,271.49,271.88,3920.0
2023-08-15 11:50:00,272.0,272.1,271.77,271.95,2336.0,272.0,272.1,271.77,271.95,2336.0
2023-08-15 12:00:00,272.09,272.23,271.93,272.01,4382.0,272.09,272.23,271.93,272.01,4382.0
2023-08-15 12:10:00,271.98,271.98,271.52,271.95,4600.0,271.98,271.98,271.52,271.95,4600.0
2023-08-15 12:20:00,272.0,272.13,271.84,271.88,2964.0,272.0,272.13,271.84,271.88,2964.0
2023-08-15 12:30:00,272.0,272.0,271.43,271.59,3603.0,272.0,272.0,271.43,271.59,3603.0
2023-08-15 12:40:00,271.48,271.57,271.25,271.38,2838.0,271.48,271.57,271.25,271.38,2838.0
2023-08-15 12:50:00,271.25,271.67,271.24,271.5,5383.0,271.25,271.67,271.24,271.5,5383.0
2023-08-15 13:00:00,271.5,271.79,271.44,271.71,3726.0,271.5,271.79,271.44,271.71,3726.0
2023-08-15 13:10:00,271.88,271.88,271.41,271.42,3300.0,271.88,271.88,271.41,271.42,3300.0
2023-08-15 13:20:00,271.27,271.37,271.13,271.37,2379.0,271.27,271.37,271.13,271.37,2379.0
2023-08-15 13:30:00,271.38,271.38,271.03,271.18,4347.0,271.38,271.38,271.03,271.18,4347.0
2023-08-15 13:40:00,271.05,271.05,270.37,270.38,4734.0,271.05,271.05,270.37,270.38,4734.0
2023-08-15 13:50:00,270.38,270.9,270.29,270.7,4810.0,270.38,270.9,270.29,270.7,4810.0
2023-08-15 14:00:00,270.8,271.14,270.7,270.86,3400.0,270.8,271.14,270.7,270.86,3400.0
2023-08-15 14:10:00,270.69,271.18,270.69,270.84,4435.0,270.69,271.18,270.69,270.84,4435.0
2023-08-15 14:20:00,270.85,270.85,270.5,270.53,2792.0,270.85,270.85,270.5,270.53,2792.0
2023-08-15 14:30:00,270.61,271.1,270.5,270.63,7793.0,270.61,271.1,270.5,270.63,7793.0
2023-08-15 14:40:00,270.58,270.64,270.35,270.49,18691.0,270.58,270.64,270.35,270.49,18691.0
2023-08-15 14:50:00,270.45,270.6,270.12,270.29,13501.0,270.45,270.6,270.12,270.29,13501.0
2023-08-15 15:00:00,270.19,270.9,270.13,270.9,4123.0,270.19,270.9,270.13,270.9,4123.0
2023-08-15 15:10:00,271.1,271.35,270.67,271.35,9970.0,271.1,271.35,270.67,271.35,9970.0
2023-08-15 15:20:00,271.13,271.13,270.24,270.31,6681.0,271.13,271.13,270.24,270.31,6681.0
2023-08-15 15:30:00,270.32,270.53,270.13,270.3,7114.0,270.32,270.53,270.13,270.3,7114.0
2023-08-15 15:40:00,270.27,270.5,270.08,270.35,17662.0,270.27,270.5,270.08,270.35,17662.0
2023-08-15 15:50:00,270.3,270.71,270.05,270.33,92707.0,270.3,270.71,270.05,270.33,92707.0
2023-08-16 09:30:00,270.07,271.0,270.07,270.64,16185.0,270.07,271.0,270.07,270.64,16185.0
2023-08-16 09:40:00,270.57,271.07,269.95,269.95,2000.0,270.57,271.07,269.95,269.95,2000.0
2023-08-16 09:50:00,270.01,270.01,269.37,269.37,2261.0,270.01,270.01,269.37,269.37,2261.0
2023-08-16 10:00:00,269.73,269.91,269.0,269.0,2422.0,269.73,269.91,269.0,269.0,2422.0
2023-08-16 10:10:00,269.09,269.32,268.46,268.48,7520.0,269.09,269.32,268.46,268.48,7520.0
2023-08-16 10:20:00,268.33,268.59,268.16,268.4,11280.0,268.33,268.59,268.16,268.4,11280.0
2023-08-16 10:30:00,268.22,268.48,267.91,268.34,3147.0,268.22,268.48,267.91,268.34,3147.0
2023-08-16 10:40:00,268.33,268.61,268.18,268.53,9312.0,268.33,268.61,268.18,268.53,9312.0
2023-08-16 10:50:00,268.4,268.88,268.28,268.88,5563.0,268.4,268.88,268.28,268.88,5563.0
2023-08-16 11:00:00,268.81,269.04,268.69,268.77,2694.0,268.81,269.04,268.69,268.77,2694.0
2023-08-16 11:10:00,268.57,268.57,267.87,268.05,2666.0,268.57,268.57,267.87,268.05,2666.0
2023-08-16 11:20:00,268.1,268.23,267.57,267.94,4522.0,268.1,268.23,267.57,267.94,4522.0
2023-08-16 11:30:00,267.94,268.4,267.89,268.24,7079.0,267.94,268.4,267.89,268.24,7079.0
2023-08-16 11:40:00,268.24,268.24,267.72,267.92,2337.0,268.24,268.24,267.72,267.92,2337.0
2023-08-16 11:50:00,267.94,268.46,267.94,268.13,5909.0,267.94,268.46,267.94,268.13,5909.0
2023-08-16 12:00:00,268.36,268.54,268.32,268.54,2658.0,268.36,268.54,268.32,268.54,2658.0
2023-08-16 12:10:00,268.54,268.57,267.79,268.11,7605.0,268.54,268.57,267.79,268.11,7605.0
2023-08-16 12:20:00,268.07,268.43,267.36,267.45,23858.0,268.07,268.43,267.36,267.45,23858.0
2023-08-16 12:30:00,267.41,267.41,266.89,266.89,2125.0,267.41,267.41,266.89,266.89,2125.0
2023-08-16 12:40:00,266.8,266.94,266.73,266.85,1150.0,266.8,266.94,266.73,266.85,1150.0
2023-08-16 12:50:00,266.57,266.63,266.4,266.47,3195.0,266.57,266.63,266.4,266.47,3195.0
2023-08-16 13:00:00,266.58,266.67,265.77,265.77,3556.0,266.58,266.67,265.77,265.77,3556.0
2023-08-16 13:10:00,265.6,265.98,265.56,265.67,6255.0,265.6,265.98,265.56,265.67,6255.0
2023-08-16 13:20:00,265.73,265.78,265.48,265.48,4285.0,265.73,265.78,265.48,265.48,4285.0
2023-08-16 13:30:00,265.42,265.9,265.23,265.24,5852.0,265.42,265.9,265.23,265.24,5852.0
2023-08-16 13:40:00,265.3,265.76,265.13,265.68,3900.0,265.3,265.76,265.13,265.68,3900.0
2023-08-16 13:50:00,265.91,266.16,265.78,265.78,2795.0,265.91,266.16,265.78,265.78,2795.0
2023-08-16 14:00:00,265.66,265.81,265.07,265.49,3128.0,265.66,265.81,265.07,265.49,3128.0
2023-08-16 14:10:00,265.38,265.63,265.19,265.49,3751.0,265.38,265.63,265.19,265.49,3751.0
2023-08-16 14:20:00,265.49,266.06,265.45,265.74,4777.0,265.49,266.06,265.45,265.74,4777.0
2023-08-16 14:30:00,265.66,265.97,265.63,265.77,3351.0,265.66,265.97,265.63,265.77,3351.0
2023-08-16 14:40:00,265.83,265.92,265.55,265.55,5044.0,265.83,265.92,265.55,265.55,5044.0
2023-08-16 14:50:00,265.36,265.81,265.33,265.66,3568.0,265.36,265.81,265.33,265.66,3568.0
2023-08-16 15:00:00,265.58,266.04,265.35,265.89,12917.0,265.58,266.04,265.35,265.89,12917.0
2023-08-16 15:10:00,265.8,265.82,265.14,265.72,6515.0,265.8,265.82,265.14,265.72,6515.0
2023-08-16 15:20:00,265.72,265.94,265.34,265.43,5340.0,265.72,265.94,265.34,265.43,5340.0
2023-08-16 15:30:00,265.38,265.76,265.21,265.61,8152.0,265.38,265.76,265.21,265.61,8152.0
2023-08-16 15:40:00,265.62,266.18,265.49,266.01,10385.0,265.62,266.18,265.49,266.01,10385.0
2023-08-16 15:50:00,266.01,266.06,265.22,265.26,63953.0,266.01,266.06,265.22,265.26,63953.0
2023-08-17 09:30:00,265.26,265.79,265.05,265.33,9433.0,265.26,265.79,265.05,265.33,9433.0
2023-08-17 09:40:00,265.29,265.5,264.26,264.26,4512.0,265.29,265.5,264.26,264.26,4512.0
2023-08-17 09:50:00,264.39,264.79,263.84,264.26,10780.0,264.39,264.79,263.84,264.26,10780.0
2023-08-17 10:00:00,264.07,264.77,264.02,264.53,13056.0,264.07,264.77,264.02,264.53,13056.0
2023-08-17 10:10:00,264.33,264.86,263.97,263.98,19006.0,264.33,264.86,263.97,263.98,19006.0
2023-08-17 10:20:00,263.8,263.83,263.47,263.54,2648.0,263.8,263.83,263.47,263.54,2648.0
2023-08-17 10:30:00,263.48,264.32,263.25,264.05,11218.0,263.48,264.32,263.25,264.05,11218.0
2023-08-17 10:40:00,264.1,264.55,263.45,263.89,11716.0,264.1,264.55,263.45,263.89,11716.0
2023-08-17 10:50:00,263.68,263.75,262.77,262.98,6411.0,263.68,263.75,262.77,262.98,6411.0
2023-08-17 11:00:00,262.98,263.36,262.9,262.91,5273.0,262.98,263.36,262.9,262.91,5273.0
2023-08-17 11:10:00,262.91,262.91,262.26,262.39,13046.0,262.91,262.91,262.26,262.39,13046.0
2023-08-17 11:20:00,262.39,263.01,262.27,262.56,8746.0,262.39,263.01,262.27,262.56,8746.0
2023-08-17 11:30:00,262.75,263.19,262.65,262.86,8300.0,262.75,263.19,262.65,262.86,8300.0
2023-08-17 11:40:00,262.86,262.91,262.27,262.27,4835.0,262.86,262.91,262.27,262.27,4835.0
2023-08-17 11:50:00,262.37,263.19,262.36,263.19,3700.0,262.37,263.19,262.36,263.19,3700.0
2023-08-17 12:00:00,263.46,263.46,263.11,263.32,2020.0,263.46,263.46,263.11,263.32,2020.0
2023-08-17 12:10:00,263.43,263.47,262.62,262.62,3900.0,263.43,263.47,262.62,262.62,3900.0
2023-08-17 12:20:00,262.57,262.95,262.41,262.42,6262.0,262.57,262.95,262.41,262.42,6262.0
2023-08-17 12:30:00,262.46,262.77,262.37,262.62,4659.0,262.46,262.77,262.37,262.62,4659.0
2023-08-17 12:40:00,262.44,262.65,262.42,262.43,2466.0,262.44,262.65,262.42,262.43,2466.0
2023-08-17 12:50:00,262.63,262.73,262.44,262.5,2700.0,262.63,262.73,262.44,262.5,2700.0
2023-08-17 13:00:00,262.53,262.61,262.26,262.32,4196.0,262.53,262.61,262.26,262.32,4196.0
2023-08-17 13:10:00,262.32,262.6,262.17,262.4,5662.0,262.32,262.6,262.17,262.4,5662.0
2023-08-17 13:20:00,262.23,262.27,261.71,261.86,6644.0,262.23,262.27,261.71,261.86,6644.0
2023-08-17 13:30:00,261.82,262.15,261.71,262.1,1922.0,261.82,262.15,261.71,262.1,1922.0
2023-08-17 13:40:00,261.94,262.07,261.74,261.76,3497.0,261.94,262.07,261.74,261.76,3497.0
2023-08-17 13:50:00,261.83,262.32,261.77,262.15,3982.0,261.83,262.32,261.77,262.15,3982.0
2023-08-17 14:00:00,262.21,262.22,261.9,262.06,4700.0,262.21,262.22,261.9,262.06,4700.0
2023-08-17 14:10:00,261.98,262.5,261.98,262.5,5358.0,261.98,262.5,261.98,262.5,5358.0
2023-08-17 14:20:00,262.48,262.48,262.09,262.44,3824.0,262.48,262.48,262.09,262.44,3824.0
2023-08-17 14:30:00,262.44,262.45,262.05,262.16,3427.0,262.44,262.45,262.05,262.16,3427.0
2023-08-17 14:40:00,262.12,262.18,261.78,262.03,5592.0,262.12,262.18,261.78,262.03,5592.0
2023-08-17 14:50:00,262.07,262.1,261.6,261.62,6976.0,262.07,262.1,261.6,261.62,6976.0
2023-08-17 15:00:00,261.54,261.7,261.06,261.26,7376.0,261.54,261.7,261.06,261.26,7376.0
2023-08-17 15:10:00,261.29,261.34,261.0,261.3,7467.0,261.29,261.34,261.0,261.3,7467.0
2023-08-17 15:20:00,261.4,261.49,260.93,261.17,11426.0,261.4,261.49,260.93,261.17,11426.0
2023-08-17 15:30:00,261.26,261.48,261.05,261.28,20573.0,261.26,261.48,261.05,261.28,20573.0
2023-08-17 15:40:00,261.35,261.87,261.24,261.36,15921.0,261.35,261.87,261.24,261.36,15921.0
2023-08-17 15:50:00,261.35,261.99,261.27,261.51,46003.0,261.35,261.99,261.27,261.51,46003.0
2023-08-18 09:30:00,260.05,261.0,259.75,260.46,26427.0,260.05,261.0,259.75,260.46,26427.0
2023-08-18 09:40:00,260.46,260.71,259.76,260.05,29818.0,260.46,260.71,259.76,260.05,29818.0
2023-08-18 09:50:00,260.0,261.46,259.96,261.02,11921.0,260.0,261.46,259.96,261.02,11921.0
2023-08-18 10:00:00,261.1,262.17,261.1,261.37,6191.0,261.1,262.17,261.1,261.37,6191.0
2023-08-18 10:10:00,261.18,261.18,260.68,260.86,2399.0,261.18,261.18,260.68,260.86,2399.0
2023-08-18 10:20:00,260.82,261.64,260.82,261.52,4800.0,260.82,261.64,260.82,261.52,4800.0
2023-08-18 10:30:00,261.77,261.97,261.45,261.85,8699.0,261.77,261.97,261.45,261.85,8699.0
2023-08-18 10:40:00,261.9,262.35,261.83,262.27,11680.0,261.9,262.35,261.83,262.27,11680.0
2023-08-18 10:50:00,262.27,262.4,260.84,260.91,12108.0,262.27,262.4,260.84,260.91,12108.0
2023-08-18 11:00:00,260.91,261.1,260.47,260.99,7723.0,260.91,261.1,260.47,260.99,7723.0
2023-08-18 11:10:00,261.06,261.66,260.99,261.58,4661.0,261.06,261.66,260.99,261.58,4661.0
2023-08-18 11:20:00,261.56,261.68,261.27,261.67,5550.0,261.56,261.68,261.27,261.67,5550.0
2023-08-18 11:30:00,261.67,261.98,261.4,261.61,25008.0,261.67,261.98,261.4,261.61,25008.0
2023-08-18 11:40:00,261.51,261.6,261.17,261.28,5715.0,261.51,261.6,261.17,261.28,5715.0
2023-08-18 11:50:00,261.28,261.74,261.28,261.74,3104.0,261.28,261.74,261.28,261.74,3104.0
2023-08-18 12:00:00,261.61,261.75,261.42,261.53,2932.0,261.61,261.75,261.42,261.53,2932.0
2023-08-18 12:10:00,261.46,261.48,260.8,260.8,4998.0,261.46,261.48,260.8,260.8,4998.0
2023-08-18 12:20:00,260.64,260.93,260.54,260.79,4089.0,260.64,260.93,260.54,260.79,4089.0
2023-08-18 12:30:00,260.81,261.19,260.81,261.19,3657.0,260.81,261.19,260.81,261.19,3657.0
2023-08-18 12:40:00,261.23,261.38,261.16,261.38,4006.0,261.23,261.38,261.16,261.38,4006.0
2023-08-18 12:50:00,261.35,261.35,260.98,261.0,4054.0,261.35,261.35,260.98,261.0,4054.0
2023-08-18 13:00:00,260.81,260.85,260.54,260.54,1071.0,260.81,260.85,260.54,260.54,1071.0
2023-08-18 13:10:00,260.43,260.71,260.4,260.6,1899.0,260.43,260.71,260.4,260.6,1899.0
2023-08-18 13:20:00,260.51,260.51,260.24,260.48,3165.0,260.51,260.51,260.24,260.48,3165.0
2023-08-18 13:30:00,260.59,260.66,260.45,260.63,1400.0,260.59,260.66,260.45,260.63,1400.0
2023-08-18 13:40:00,260.63,261.04,260.63,261.04,2358.0,260.63,261.04,260.63,261.04,2358.0
2023-08-18 13:50:00,261.11,261.31,260.87,261.03,1821.0,261.11,261.31,260.87,261.03,1821.0
2023-08-18 14:00:00,261.02,261.1,260.63,260.63,9031.0,261.02,261.1,260.63,260.63,9031.0
2023-08-18 14:10:00,260.58,261.03,260.58,261.01,2400.0,260.58,261.03,260.58,261.01,2400.0
2023-08-18 14:20:00,260.99,261.03,260.75,260.89,2800.0,260.99,261.03,260.75,260.89,2800.0
2023-08-18 14:30:00,261.03,261.28,260.85,261.22,3318.0,261.03,261.28,260.85,261.22,3318.0
2023-08-18 14:40:00,261.29,261.39,261.0,261.06,5041.0,261.29,261.39,261.0,261.06,5041.0
2023-08-18 14:50:00,261.03,261.03,260.65,260.74,4291.0,261.03,261.03,260.65,260.74,4291.0
2023-08-18 15:00:00,260.65,260.74,260.52,260.52,5000.0,260.65,260.74,260.52,260.52,5000.0
2023-08-18 15:10:00,260.5,260.83,260.45,260.8,4531.0,260.5,260.83,260.45,260.8,4531.0
2023-08-18 15:20:00,260.81,260.83,260.58,260.83,4214.0,260.81,260.83,260.58,260.83,4214.0
2023-08-18 15:30:00,260.94,261.24,260.94,261.24,2978.0,260.94,261.24,260.94,261.24,2978.0
2023-08-18 15:40:00,261.27,261.95,261.18,261.61,8541.0,261.27,261.95,261.18,261.61,8541.0
2023-08-18 15:50:00,261.64,261.88,261.02,261.19,36111.0,261.64,261.88,261.02,261.19,36111.0
2023-08-21 09:30:00,260.92,262.04,260.41,260.85,12218.0,260.92,262.04,260.41,260.85,12218.0
2023-08-21 09:40:00,261.06,261.69,260.88,261.64,7733.0,261.06,261.69,260.88,261.64,7733.0
2023-08-21 09:50:00,261.65,262.84,261.27,262.84,6230.0,261.65,262.84,261.27,262.84,6230.0
2023-08-21 10:00:00,262.74,263.3,262.13,262.87,20248.0,262.74,263.3,262.13,262.87,20248.0
2023-08-21 10:10:00,262.85,262.85,262.0,262.66,17601.0,262.85,262.85,262.0,262.66,17601.0
2023-08-21 10:20:00,262.66,263.17,262.41,263.17,7770.0,262.66,263.17,262.41,263.17,7770.0
2023-08-21 10:30:00,263.01,263.01,262.43,262.71,5980.0,263.01,263.01,262.43,262.71,5980.0
2023-08-21 10:40:00,262.66,263.2,262.64,263.2,6147.0,262.66,263.2,262.64,263.2,6147.0
2023-08-21 10:50:00,263.23,263.95,263.2,263.65,22158.0,263.23,263.95,263.2,263.65,22158.0
2023-08-21 11:00:00,263.67,264.66,263.64,264.22,9104.0,263.67,264.66,263.64,264.22,9104.0
2023-08-21 11:10:00,264.17,264.33,263.58,263.75,7466.0,264.17,264.33,263.58,263.75,7466.0
2023-08-21 11:20:00,263.79,264.09,263.36,263.59,4213.0,263.79,264.09,263.36,263.59,4213.0
2023-08-21 11:30:00,263.59,264.36,263.43,264.31,7263.0,263.59,264.36,263.43,264.31,7263.0
2023-08-21 11:40:00,264.13,264.45,263.86,264.44,6182.0,264.13,264.45,263.86,264.44,6182.0
2023-08-21 11:50:00,264.26,264.34,263.98,263.98,10917.0,264.26,264.34,263.98,263.98,10917.0
2023-08-21 12:00:00,264.14,264.35,264.08,264.31,4137.0,264.14,264.35,264.08,264.31,4137.0
2023-08-21 12:10:00,264.32,264.43,263.83,264.39,3758.0,264.32,264.43,263.83,264.39,3758.0
2023-08-21 12:20:00,264.44,265.39,264.34,265.32,8142.0,264.44,265.39,264.34,265.32,8142.0
2023-08-21 12:30:00,265.3,265.3,264.88,265.2,6265.0,265.3,265.3,264.88,265.2,6265.0
2023-08-21 12:40:00,265.18,265.18,264.81,264.9,2800.0,265.18,265.18,264.81,264.9,2800.0
2023-08-21 12:50:00,264.9,265.08,264.77,265.07,4650.0,264.9,265.08,264.77,265.07,4650.0
2023-08-21 13:00:00,264.96,265.08,264.56,264.57,2411.0,264.96,265.08,264.56,264.57,2411.0
2023-08-21 13:10:00,264.55,265.0,264.55,264.76,5467.0,264.55,265.0,264.55,264.76,5467.0
2023-08-21 13:20:00,264.77,265.3,264.74,265.0,3455.0,264.77,265.3,264.74,265.0,3455.0
2023-08-21 13:30:00,265.17,265.18,264.98,265.0,1975.0,265.17,265.18,264.98,265.0,1975.0
2023-08-21 13:40:00,265.0,265.13,264.86,264.94,10373.0,265.0,265.13,264.86,264.94,10373.0
2023-08-21 13:50:00,265.0,265.31,265.0,265.31,2001.0,265.0,265.31,265.0,265.31,2001.0
2023-08-21 14:00:00,265.17,265.48,265.09,265.48,1511.0,265.17,265.48,265.09,265.48,1511.0
2023-08-21 14:10:00,265.38,265.69,265.28,265.29,14065.0,265.38,265.69,265.28,265.29,14065.0
2023-08-21 14:20:00,265.34,265.34,265.12,265.22,5598.0,265.34,265.34,265.12,265.22,5598.0
2023-08-21 14:30:00,265.23,265.32,265.0,265.14,5217.0,265.23,265.32,265.0,265.14,5217.0
2023-08-21 14:40:00,265.09,265.3,264.99,265.28,4905.0,265.09,265.3,264.99,265.28,4905.0
2023-08-21 14:50:00,265.18,265.48,265.18,265.48,7956.0,265.18,265.48,265.18,265.48,7956.0
2023-08-21 15:00:00,265.41,266.01,265.41,265.93,11100.0,265.41,266.01,265.41,265.93,11100.0
2023-08-21 15:10:00,265.81,266.1,265.7,265.98,15789.0,265.81,266.1,265.7,265.98,15789.0
2023-08-21 15:20:00,266.04,266.25,265.81,266.05,14556.0,266.04,266.25,265.81,266.05,14556.0
2023-08-21 15:30:00,266.05,266.18,265.95,265.99,7910.0,266.05,266.18,265.95,265.99,7910.0
2023-08-21 15:40:00,265.93,266.01,264.89,265.21,30429.0,265.93,266.01,264.89,265.21,30429.0
2023-08-21 15:50:00,265.21,265.39,264.85,265.01,42993.0,265.21,265.39,264.85,265.01,42993.0
2023-08-22 09:30:00,264.07,265.85,264.07,265.14,12575.0,264.07,265.85,264.07,265.14,12575.0
2023-08-22 09:40:00,264.58,265.56,264.47,265.14,5378.0,264.58,265.56,264.47,265.14,5378.0
2023-08-22 09:50:00,265.12,265.24,264.56,264.56,1079.0,265.12,265.24,264.56,264.56,1079.0
2023-08-22 10:00:00,264.56,265.0,264.39,264.63,3661.0,264.56,265.0,264.39,264.63,3661.0
2023-08-22 10:10:00,264.63,265.04,263.82,264.31,24219.0,264.63,265.04,263.82,264.31,24219.0
2023-08-22 10:20:00,264.32,264.58,264.12,264.34,3025.0,264.32,264.58,264.12,264.34,3025.0
2023-08-22 10:30:00,264.46,264.66,264.36,264.38,2211.0,264.46,264.66,264.36,264.38,2211.0
2023-08-22 10:40:00,264.4,264.4,263.42,263.91,27423.0,264.4,264.4,263.42,263.91,27423.0
2023-08-22 10:50:00,264.18,264.24,263.68,263.97,3856.0,264.18,264.24,263.68,263.97,3856.0
2023-08-22 11:00:00,264.02,264.02,263.5,263.58,2810.0,264.02,264.02,263.5,263.58,2810.0
2023-08-22 11:10:00,263.59,263.79,263.51,263.51,3171.0,263.59,263.79,263.51,263.51,3171.0
2023-08-22 11:20:00,263.41,264.1,263.32,264.08,4735.0,263.41,264.1,263.32,264.08,4735.0
2023-08-22 11:30:00,263.95,264.0,263.55,263.55,4471.0,263.95,264.0,263.55,263.55,4471.0
2023-08-22 11:40:00,263.71,264.3,263.63,264.18,7615.0,263.71,264.3,263.63,264.18,7615.0
2023-08-22 11:50:00,264.26,264.64,264.26,264.55,5670.0,264.26,264.64,264.26,264.55,5670.0
2023-08-22 12:00:00,264.46,264.56,263.86,263.87,2405.0,264.46,264.56,263.86,263.87,2405.0
2023-08-22 12:10:00,263.98,263.98,263.52,263.62,1843.0,263.98,263.98,263.52,263.62,1843.0
2023-08-22 12:20:00,263.62,263.62,262.8,263.42,9384.0,263.62,263.62,262.8,263.42,9384.0
2023-08-22 12:30:00,263.54,263.68,263.15,263.67,2600.0,263.54,263.68,263.15,263.67,2600.0
2023-08-22 12:40:00,263.65,264.02,263.64,264.0,2903.0,263.65,264.02,263.64,264.0,2903.0
2023-08-22 12:50:00,263.94,264.01,263.2,263.51,13981.0,263.94,264.01,263.2,263.51,13981.0
2023-08-22 13:00:00,263.41,263.41,263.09,263.25,1200.0,263.41,263.41,263.09,263.25,1200.0
2023-08-22 13:10:00,263.13,263.5,263.01,263.46,3053.0,263.13,263.5,263.01,263.46,3053.0
2023-08-22 13:20:00,263.26,263.26,262.67,262.88,6294.0,263.26,263.26,262.67,262.88,6294.0
2023-08-22 13:30:00,263.1,263.14,262.76,262.76,2797.0,263.1,263.14,262.76,262.76,2797.0
2023-08-22 13:40:00,262.94,262.98,262.7,262.92,1561.0,262.94,262.98,262.7,262.92,1561.0
2023-08-22 13:50:00,262.91,263.09,262.78,263.08,1439.0,262.91,263.09,262.78,263.08,1439.0
2023-08-22 14:00:00,263.09,263.31,262.81,263.31,3882.0,263.09,263.31,262.81,263.31,3882.0
2023-08-22 14:10:00,263.43,263.45,263.2,263.35,2166.0,263.43,263.45,263.2,263.35,2166.0
2023-08-22 14:20:00,263.32,263.96,263.27,263.8,6835.0,263.32,263.96,263.27,263.8,6835.0
2023-08-22 14:30:00,263.9,264.19,263.9,264.19,3289.0,263.9,264.19,263.9,264.19,3289.0
2023-08-22 14:40:00,264.12,264.23,263.95,264.23,2400.0,264.12,264.23,263.95,264.23,2400.0
2023-08-22 14:50:00,264.16,264.35,264.12,264.35,2020.0,264.16,264.35,264.12,264.35,2020.0
2023-08-22 15:00:00,264.39,264.77,264.27,264.55,4916.0,264.39,264.77,264.27,264.55,4916.0
2023-08-22 15:10:00,264.61,264.61,264.24,264.24,4005.0,264.61,264.61,264.24,264.24,4005.0
2023-08-22 15:20:00,264.36,264.37,264.05,264.16,2877.0,264.36,264.37,264.05,264.16,2877.0
2023-08-22 15:30:00,264.29,264.29,263.66,263.68,7641.0,264.29,264.29,263.66,263.68,7641.0
2023-08-22 15:40:00,263.63,263.7,263.2,263.5,5983.0,263.63,263.7,263.2,263.5,5983.0
2023-08-22 15:50:00,263.51,263.53,262.81,263.0,52974.0,263.51,263.53,262.81,263.0,52974.0
2023-08-23 09:30:00,265.74,266.78,265.01,265.75,13609.0,265.74,266.78,265.01,265.75,13609.0
2023-08-23 09:40:00,265.24,265.48,264.58,265.14,1011.0,265.24,265.48,264.58,265.14,1011.0
2023-08-23 09:50:00,265.08,265.84,265.02,265.64,8118.0,265.08,265.84,265.02,265.64,8118.0
2023-08-23 10:00:00,265.67,266.31,265.5,265.78,7981.0,265.67,266.31,265.5,265.78,7981.0
2023-08-23 10:10:00,265.82,265.85,265.43,265.5,4426.0,265.82,265.85,265.43,265.5,4426.0
2023-08-23 10:20:00,265.5,265.81,265.4,265.63,5376.0,265.5,265.81,265.4,265.63,5376.0
2023-08-23 10:30:00,265.5,265.5,264.75,264.81,2400.0,265.5,265.5,264.75,264.81,2400.0
2023-08-23 10:40:00,264.86,265.38,263.99,264.61,24822.0,264.86,265.38,263.99,264.61,24822.0
2023-08-23 10:50:00,264.65,265.74,264.65,265.41,5943.0,264.65,265.74,264.65,265.41,5943.0
2023-08-23 11:00:00,265.36,265.41,264.98,265.41,3457.0,265.36,265.41,264.98,265.41,3457.0
2023-08-23 11:10:00,265.3,265.96,265.27,265.81,2999.0,265.3,265.96,265.27,265.81,2999.0
2023-08-23 11:20:00,265.75,265.99,265.67,265.8,3500.0,265.75,265.99,265.67,265.8,3500.0
2023-08-23 11:30:00,265.8,266.03,265.19,265.31,13570.0,265.8,266.03,265.19,265.31,13570.0
2023-08-23 11:40:00,265.11,265.29,264.73,265.18,2258.0,265.11,265.29,264.73,265.18,2258.0
2023-08-23 11:50:00,264.87,264.88,264.6,264.69,898.0,264.87,264.88,264.6,264.69,898.0
2023-08-23 12:00:00,264.7,264.7,264.35,264.48,1150.0,264.7,264.7,264.35,264.48,1150.0
2023-08-23 12:10:00,264.49,264.79,264.2,264.25,6878.0,264.49,264.79,264.2,264.25,6878.0
2023-08-23 12:20:00,264.26,264.73,264.26,264.49,2877.0,264.26,264.73,264.26,264.49,2877.0
2023-08-23 12:30:00,264.42,264.82,264.42,264.82,1700.0,264.42,264.82,264.42,264.82,1700.0
2023-08-23 12:40:00,264.63,264.63,264.28,264.34,3901.0,264.63,264.63,264.28,264.34,3901.0
2023-08-23 12:50:00,264.37,264.57,264.18,264.54,3669.0,264.37,264.57,264.18,264.54,3669.0
2023-08-23 13:00:00,264.62,264.93,264.62,264.92,3213.0,264.62,264.93,264.62,264.92,3213.0
2023-08-23 13:10:00,265.05,265.28,264.96,265.13,3514.0,265.05,265.28,264.96,265.13,3514.0
2023-08-23 13:20:00,265.22,265.34,265.13,265.18,2713.0,265.22,265.34,265.13,265.18,2713.0
2023-08-23 13:30:00,265.2,265.27,265.08,265.13,2800.0,265.2,265.27,265.08,265.13,2800.0
2023-08-23 13:40:00,265.19,265.43,265.19,265.43,612.0,265.19,265.43,265.19,265.43,612.0
2023-08-23 13:50:00,265.28,265.28,264.94,264.94,900.0,265.28,265.28,264.94,264.94,900.0
2023-08-23 14:00:00,264.92,264.98,264.78,264.85,2100.0,264.92,264.98,264.78,264.85,2100.0
2023-08-23 14:10:00,264.83,264.97,264.57,264.59,3655.0,264.83,264.97,264.57,264.59,3655.0
2023-08-23 14:20:00,264.47,264.6,264.34,264.58,1733.0,264.47,264.6,264.34,264.58,1733.0
2023-08-23 14:30:00,264.64,264.71,264.57,264.69,3450.0,264.64,264.71,264.57,264.69,3450.0
2023-08-23 14:40:00,264.63,264.76,264.52,264.67,3200.0,264.63,264.76,264.52,264.67,3200.0
2023-08-23 14:50:00,264.79,264.99,264.79,264.87,2100.0,264.79,264.99,264.79,264.87,2100.0
2023-08-23 15:00:00,264.9,265.13,264.7,265.12,3708.0,264.9,265.13,264.7,265.12,3708.0
2023-08-23 15:10:00,265.06,265.13,264.83,265.06,3557.0,265.06,265.13,264.83,265.06,3557.0
2023-08-23 15:20:00,265.14,265.32,265.0,265.17,7686.0,265.14,265.32,265.0,265.17,7686.0
2023-08-23 15:30:00,265.23,265.23,264.99,265.0,5742.0,265.23,265.23,264.99,265.0,5742.0
2023-08-23 15:40:00,265.0,265.04,264.77,264.93,4921.0,265.0,265.04,264.77,264.93,4921.0
2023-08-23 15:50:00,264.92,264.99,264.56,264.72,20041.0,264.92,264.99,264.56,264.72,20041.0
2023-08-24 09:30:00,263.83,266.37,262.85,266.23,10609.0,263.83,266.37,262.85,266.23,10609.0
2023-08-24 09:40:00,266.23,266.48,265.64,265.95,6401.0,266.23,266.48,265.64,265.95,6401.0
2023-08-24 09:50:00,265.79,266.49,265.25,265.25,9456.0,265.79,266.49,265.25,265.25,9456.0
2023-08-24 10:00:00,265.5,265.5,264.85,264.85,3135.0,265.5,265.5,264.85,264.85,3135.0
2023-08-24 10:10:00,264.65,264.84,264.48,264.58,2360.0,264.65,264.84,264.48,264.58,2360.0
2023-08-24 10:20:00,264.61,264.86,264.07,264.07,4114.0,264.61,264.86,264.07,264.07,4114.0
2023-08-24 10:30:00,264.11,264.52,263.9,264.33,4554.0,264.11,264.52,263.9,264.33,4554.0
2023-08-24 10:40:00,264.51,264.72,264.2,264.38,2229.0,264.51,264.72,264.2,264.38,2229.0
2023-08-24 10:50:00,264.46,264.46,263.87,263.91,1403.0,264.46,264.46,263.87,263.91,1403.0
2023-08-24 11:00:00,263.61,263.63,263.55,263.62,1231.0,263.61,263.63,263.55,263.62,1231.0
2023-08-24 11:10:00,263.64,263.83,263.49,263.63,2962.0,263.64,263.83,263.49,263.63,2962.0
2023-08-24 11:20:00,263.49,264.18,263.43,264.18,3472.0,263.49,264.18,263.43,264.18,3472.0
2023-08-24 11:30:00,264.13,264.13,263.69,263.79,1832.0,264.13,264.13,263.69,263.79,1832.0
2023-08-24 11:40:00,263.65,263.87,263.62,263.87,2700.0,263.65,263.87,263.62,263.87,2700.0
2023-08-24 11:50:00,263.78,263.78,263.4,263.59,2700.0,263.78,263.78,263.4,263.59,2700.0
2023-08-24 12:00:00,263.59,264.05,263.55,263.93,11333.0,263.59,264.05,263.55,263.93,11333.0
2023-08-24 12:10:00,263.85,264.17,263.84,264.04,4022.0,263.85,264.17,263.84,264.04,4022.0
2023-08-24 12:20:00,264.03,264.13,263.48,263.48,2500.0,264.03,264.13,263.48,263.48,2500.0
2023-08-24 12:30:00,263.63,263.71,263.55,263.59,1514.0,263.63,263.71,263.55,263.59,1514.0
2023-08-24 12:40:00,263.48,263.91,263.46,263.83,5032.0,263.48,263.91,263.46,263.83,5032.0
2023-08-24 12:50:00,263.91,263.97,263.43,263.47,18000.0,263.91,263.97,263.43,263.47,18000.0
2023-08-24 13:00:00,263.54,263.58,263.21,263.35,2400.0,263.54,263.58,263.21,263.35,2400.0
2023-08-24 13:10:00,263.34,263.37,263.05,263.17,2940.0,263.34,263.37,263.05,263.17,2940.0
2023-08-24 13:20:00,263.04,263.22,262.98,263.06,2501.0,263.04,263.22,262.98,263.06,2501.0
2023-08-24 13:30:00,263.09,263.16,263.01,263.06,1931.0,263.09,263.16,263.01,263.06,1931.0
2023-08-24 13:40:00,263.12,263.29,262.97,263.16,2970.0,263.12,263.29,262.97,263.16,2970.0
2023-08-24 13:50:00,263.19,263.19,262.78,262.96,4200.0,263.19,263.19,262.78,262.96,4200.0
2023-08-24 14:00:00,263.01,263.18,262.97,263.1,2600.0,263.01,263.18,262.97,263.1,2600.0
2023-08-24 14:10:00,263.16,263.32,263.14,263.2,1900.0,263.16,263.32,263.14,263.2,1900.0
2023-08-24 14:20:00,263.29,263.32,263.04,263.11,1707.0,263.29,263.32,263.04,263.11,1707.0
2023-08-24 14:30:00,263.22,263.31,263.06,263.06,3321.0,263.22,263.31,263.06,263.06,3321.0
2023-08-24 14:40:00,263.06,263.11,262.83,263.06,3424.0,263.06,263.11,262.83,263.06,3424.0
2023-08-24 14:50:00,263.23,263.39,263.13,263.3,3712.0,263.23,263.39,263.13,263.3,3712.0
2023-08-24 15:00:00,263.25,263.33,263.06,263.11,4072.0,263.25,263.33,263.06,263.11,4072.0
2023-08-24 15:10:00,263.05,263.42,263.05,263.31,2497.0,263.05,263.42,263.05,263.31,2497.0
2023-08-24 15:20:00,263.39,263.6,263.23,263.6,2797.0,263.39,263.6,263.23,263.6,2797.0
2023-08-24 15:30:00,263.56,263.65,263.32,263.45,3777.0,263.56,263.65,263.32,263.45,3777.0
2023-08-24 15:40:00,263.36,263.48,262.9,262.93,4937.0,263.36,263.48,262.9,262.93,4937.0
2023-08-24 15:50:00,262.93,263.09,262.34,262.43,36058.0,262.93,263.09,262.34,262.43,36058.0
2023-08-25 09:30:00,263.0,264.04,262.71,263.0,23293.0,263.0,264.04,262.71,263.0,23293.0
2023-08-25 09:40:00,262.72,263.21,261.59,262.02,8825.0,262.72,263.21,261.59,262.02,8825.0
2023-08-25 09:50:00,261.89,262.04,261.17,261.48,11679.0,261.89,262.04,261.17,261.48,11679.0
2023-08-25 10:00:00,261.51,262.21,261.51,261.84,8869.0,261.51,262.21,261.51,261.84,8869.0
2023-08-25 10:10:00,262.0,262.71,261.78,262.15,7268.0,262.0,262.71,261.78,262.15,7268.0
2023-08-25 10:20:00,262.13,262.13,261.16,261.35,3135.0,262.13,262.13,261.16,261.35,3135.0
2023-08-25 10:30:00,261.2,261.83,261.17,261.82,2731.0,261.2,261.83,261.17,261.82,2731.0
2023-08-25 10:40:00,261.9,261.97,261.09,261.4,4000.0,261.9,261.97,261.09,261.4,4000.0
2023-08-25 10:50:00,261.57,261.78,261.56,261.59,1900.0,261.57,261.78,261.56,261.59,1900.0
2023-08-25 11:00:00,261.59,262.26,261.42,262.26,3817.0,261.59,262.26,261.42,262.26,3817.0
2023-08-25 11:10:00,262.28,262.66,261.9,261.92,5684.0,262.28,262.66,261.9,261.92,5684.0
2023-08-25 11:20:00,261.82,262.13,261.49,262.13,4064.0,261.82,262.13,261.49,262.13,4064.0
2023-08-25 11:30:00,262.34,262.93,262.05,262.93,12592.0,262.34,262.93,262.05,262.93,12592.0
2023-08-25 11:40:00,262.75,262.8,262.33,262.42,3872.0,262.75,262.8,262.33,262.42,3872.0
2023-08-25 11:50:00,262.43,262.85,262.42,262.78,2929.0,262.43,262.85,262.42,262.78,2929.0
2023-08-25 12:00:00,262.8,263.23,262.77,262.78,6401.0,262.8,263.23,262.77,262.78,6401.0
2023-08-25 12:10:00,262.89,263.01,262.53,262.95,3350.0,262.89,263.01,262.53,262.95,3350.0
2023-08-25 12:20:00,262.94,263.28,262.94,263.21,1620.0,262.94,263.28,262.94,263.21,1620.0
2023-08-25 12:30:00,263.12,263.22,262.94,263.21,4896.0,263.12,263.22,262.94,263.21,4896.0
2023-08-25 12:40:00,263.23,263.23,262.96,263.22,1940.0,263.23,263.23,262.96,263.22,1940.0
2023-08-25 12:50:00,263.24,263.24,262.71,263.0,3500.0,263.24,263.24,262.71,263.0,3500.0
2023-08-25 13:00:00,263.13,263.29,262.99,263.17,7410.0,263.13,263.29,262.99,263.17,7410.0
2023-08-25 13:10:00,263.07,263.19,262.74,263.05,7599.0,263.07,263.19,262.74,263.05,7599.0
2023-08-25 13:20:00,263.09,263.09,262.87,263.0,5401.0,263.09,263.09,262.87,263.0,5401.0
2023-08-25 13:30:00,262.95,263.08,262.78,262.79,5688.0,262.95,263.08,262.78,262.79,5688.0
2023-08-25 13:40:00,262.86,263.16,262.85,263.15,1797.0,262.86,263.16,262.85,263.15,1797.0
2023-08-25 13:50:00,263.26,263.75,263.26,263.75,2333.0,263.26,263.75,263.26,263.75,2333.0
2023-08-25 14:00:00,263.77,264.02,263.7,263.88,2901.0,263.77,264.02,263.7,263.88,2901.0
2023-08-25 14:10:00,263.85,263.92,263.53,263.86,5199.0,263.85,263.92,263.53,263.86,5199.0
2023-08-25 14:20:00,263.92,264.33,263.91,264.32,2755.0,263.92,264.33,263.91,264.32,2755.0
2023-08-25 14:30:00,264.53,264.7,264.32,264.37,4633.0,264.53,264.7,264.32,264.37,4633.0
2023-08-25 14:40:00,264.31,264.45,264.02,264.41,3486.0,264.31,264.45,264.02,264.41,3486.0
2023-08-25 14:50:00,264.44,264.46,264.27,264.36,6319.0,264.44,264.46,264.27,264.36,6319.0
2023-08-25 15:00:00,264.36,264.49,264.01,264.18,10913.0,264.36,264.49,264.01,264.18,10913.0
2023-08-25 15:10:00,264.17,264.17,263.93,263.93,4105.0,264.17,264.17,263.93,263.93,4105.0
2023-08-25 15:20:00,264.0,264.23,263.97,264.17,3800.0,264.0,264.23,263.97,264.17,3800.0
2023-08-25 15:30:00,264.18,264.72,264.17,264.59,11521.0,264.18,264.72,264.17,264.59,11521.0
2023-08-25 15:40:00,264.52,264.69,264.19,264.23,17771.0,264.52,264.69,264.19,264.23,17771.0
2023-08-25 15:50:00,264.17,264.79,264.08,264.39,42468.0,264.17,264.79,264.08,264.39,42468.0
2023-08-28 09:30:00,265.48,266.05,264.94,265.61,10176.0,265.48,266.05,264.94,265.61,10176.0
2023-08-28 09:40:00,265.98,266.47,265.81,266.23,1688.0,265.98,266.47,265.81,266.23,1688.0
2023-08-28 09:50:00,266.17,266.32,265.7,265.87,1906.0,266.17,266.32,265.7,265.87,1906.0
2023-08-28 10:00:00,265.86,266.09,265.66,265.88,2787.0,265.86,266.09,265.66,265.88,2787.0
2023-08-28 10:10:00,265.77,265.9,265.07,265.08,2421.0,265.77,265.9,265.07,265.08,2421.0
2023-08-28 10:20:00,265.13,265.68,265.07,265.63,13712.0,265.13,265.68,265.07,265.63,13712.0
2023-08-28 10:30:00,265.65,265.82,265.57,265.6,2511.0,265.65,265.82,265.57,265.6,2511.0
2023-08-28 10:40:00,265.46,265.46,264.87,264.95,3300.0,265.46,265.46,264.87,264.95,3300.0
2023-08-28 10:50:00,264.87,264.87,264.48,264.49,1723.0,264.87,264.87,264.48,264.49,1723.0
2023-08-28 11:00:00,264.46,264.49,263.72,263.72,3862.0,264.46,264.49,263.72,263.72,3862.0
2023-08-28 11:10:00,263.66,264.35,263.54,264.17,3634.0,263.66,264.35,263.54,264.17,3634.0
2023-08-28 11:20:00,264.17,264.52,263.99,264.44,3300.0,264.17,264.52,263.99,264.44,3300.0
2023-08-28 11:30:00,264.48,264.63,264.31,264.63,2553.0,264.48,264.63,264.31,264.63,2553.0
2023-08-28 11:40:00,264.43,264.62,264.39,264.43,1562.0,264.43,264.62,264.39,264.43,1562.0
2023-08-28 11:50:00,264.58,264.73,264.55,264.73,900.0,264.58,264.73,264.55,264.73,900.0
2023-08-28 12:00:00,264.88,264.88,264.16,264.16,1803.0,264.88,264.88,264.16,264.16,1803.0
2023-08-28 12:10:00,264.18,264.22,264.17,264.22,1395.0,264.18,264.22,264.17,264.22,1395.0
2023-08-28 12:20:00,263.98,264.34,263.98,264.31,1551.0,263.98,264.34,263.98,264.31,1551.0
2023-08-28 12:30:00,264.14,264.14,264.0,264.0,200.0,264.14,264.14,264.0,264.0,200.0
2023-08-28 12:40:00,264.16,264.43,264.13,264.34,2531.0,264.16,264.43,264.13,264.34,2531.0
2023-08-28 12:50:00,264.3,264.4,264.13,264.3,1569.0,264.3,264.4,264.13,264.3,1569.0
2023-08-28 13:00:00,264.59,264.73,264.52,264.54,1400.0,264.59,264.73,264.52,264.54,1400.0
2023-08-28 13:10:00,264.55,264.55,264.28,264.28,1665.0,264.55,264.55,264.28,264.28,1665.0
2023-08-28 13:20:00,264.3,264.45,264.26,264.39,1507.0,264.3,264.45,264.26,264.39,1507.0
2023-08-28 13:30:00,264.55,265.0,264.49,264.74,6125.0,264.55,265.0,264.49,264.74,6125.0
2023-08-28 13:40:00,264.93,264.95,264.53,264.56,1816.0,264.93,264.95,264.53,264.56,1816.0
2023-08-28 13:50:00,264.65,264.65,264.0,264.33,4400.0,264.65,264.65,264.0,264.33,4400.0
2023-08-28 14:00:00,264.17,264.27,264.02,264.27,832.0,264.17,264.27,264.02,264.27,832.0
2023-08-28 14:10:00,264.08,264.37,264.08,264.15,700.0,264.08,264.37,264.08,264.15,700.0
2023-08-28 14:20:00,264.35,264.48,264.29,264.33,1250.0,264.35,264.48,264.29,264.33,1250.0
2023-08-28 14:30:00,264.44,264.59,264.31,264.44,2000.0,264.44,264.59,264.31,264.44,2000.0
2023-08-28 14:40:00,264.45,264.75,264.45,264.6,2500.0,264.45,264.75,264.45,264.6,2500.0
2023-08-28 14:50:00,264.61,264.84,264.5,264.59,2407.0,264.61,264.84,264.5,264.59,2407.0
2023-08-28 15:00:00,264.51,264.69,264.51,264.69,600.0,264.51,264.69,264.51,264.69,600.0
2023-08-28 15:10:00,264.68,264.78,264.53,264.66,4549.0,264.68,264.78,264.53,264.66,4549.0
2023-08-28 15:20:00,264.57,264.64,264.45,264.59,2120.0,264.57,264.64,264.45,264.59,2120.0
2023-08-28 15:30:00,264.53,264.69,264.53,264.59,3821.0,264.53,264.69,264.53,264.59,3821.0
2023-08-28 15:40:00,264.59,265.31,264.48,265.16,7089.0,264.59,265.31,264.48,265.16,7089.0
2023-08-28 15:50:00,265.09,265.34,264.88,265.06,25923.0,265.09,265.34,264.88,265.06,25923.0
2023-08-29 09:30:00,265.35,267.42,265.11,267.32,10084.0,265.35,267.42,265.11,267.32,10084.0
2023-08-29 09:40:00,267.46,267.73,266.73,266.87,8379.0,267.46,267.73,266.73,266.87,8379.0
2023-08-29 09:50:00,266.8,267.18,266.48,267.13,10625.0,266.8,267.18,266.48,267.13,10625.0
2023-08-29 10:00:00,267.05,267.83,266.55,266.86,13165.0,267.05,267.83,266.55,266.86,13165.0
2023-08-29 10:10:00,266.77,267.12,266.38,266.38,6955.0,266.77,267.12,266.38,266.38,6955.0
2023-08-29 10:20:00,266.39,266.79,266.23,266.77,3526.0,266.39,266.79,266.23,266.77,3526.0
2023-08-29 10:30:00,266.76,267.03,266.35,266.35,3750.0,266.76,267.03,266.35,266.35,3750.0
2023-08-29 10:40:00,266.48,266.61,266.26,266.59,4655.0,266.48,266.61,266.26,266.59,4655.0
2023-08-29 10:50:00,266.59,266.74,266.44,266.7,4426.0,266.59,266.74,266.44,266.7,4426.0
2023-08-29 11:00:00,266.88,266.93,266.5,266.67,2416.0,266.88,266.93,266.5,266.67,2416.0
2023-08-29 11:10:00,266.79,266.87,266.44,266.71,4927.0,266.79,266.87,266.44,266.71,4927.0
2023-08-29 11:20:00,266.71,266.89,266.6,266.62,4576.0,266.71,266.89,266.6,266.62,4576.0
2023-08-29 11:30:00,266.63,266.72,266.58,266.63,1400.0,266.63,266.72,266.58,266.63,1400.0
2023-08-29 11:40:00,266.71,266.93,266.55,266.56,4439.0,266.71,266.93,266.55,266.56,4439.0
2023-08-29 11:50:00,266.52,266.57,266.32,266.56,3522.0,266.52,266.57,266.32,266.56,3522.0
2023-08-29 12:00:00,266.58,266.75,266.58,266.75,800.0,266.58,266.75,266.58,266.75,800.0
2023-08-29 12:10:00,266.71,267.01,266.69,267.0,2535.0,266.71,267.01,266.69,267.0,2535.0
2023-08-29 12:20:00,267.0,267.61,266.92,267.57,5481.0,267.0,267.61,266.92,267.57,5481.0
2023-08-29 12:30:00,267.5,267.5,267.18,267.41,1504.0,267.5,267.5,267.18,267.41,1504.0
2023-08-29 12:40:00,267.3,267.42,267.16,267.17,2041.0,267.3,267.42,267.16,267.17,2041.0
2023-08-29 12:50:00,267.22,267.67,267.22,267.57,2160.0,267.22,267.67,267.22,267.57,2160.0
2023-08-29 13:00:00,267.89,267.9,267.66,267.66,1300.0,267.89,267.9,267.66,267.66,1300.0
2023-08-29 13:10:00,267.61,267.71,267.51,267.51,1175.0,267.61,267.71,267.51,267.51,1175.0
2023-08-29 13:20:00,267.54,267.55,267.41,267.41,1000.0,267.54,267.55,267.41,267.41,1000.0
2023-08-29 13:30:00,267.44,267.55,267.36,267.47,2032.0,267.44,267.55,267.36,267.47,2032.0
2023-08-29 13:40:00,267.51,267.53,267.32,267.43,2150.0,267.51,267.53,267.32,267.43,2150.0
2023-08-29 13:50:00,267.26,267.36,267.1,267.14,2532.0,267.26,267.36,267.1,267.14,2532.0
2023-08-29 14:00:00,267.25,267.26,267.12,267.18,801.0,267.25,267.26,267.12,267.18,801.0
2023-08-29 14:10:00,267.26,267.33,267.04,267.04,1200.0,267.26,267.33,267.04,267.04,1200.0
2023-08-29 14:20:00,267.09,267.16,266.76,266.91,2900.0,267.09,267.16,266.76,266.91,2900.0
2023-08-29 14:30:00,266.96,267.05,266.85,266.9,2933.0,266.96,267.05,266.85,266.9,2933.0
2023-08-29 14:40:00,266.88,267.06,266.87,266.95,2727.0,266.88,267.06,266.87,266.95,2727.0
2023-08-29 14:50:00,267.04,267.27,267.04,267.11,2941.0,267.04,267.27,267.04,267.11,2941.0
2023-08-29 15:00:00,267.06,267.29,266.87,267.29,2900.0,267.06,267.29,266.87,267.29,2900.0
2023-08-29 15:10:00,267.22,267.56,267.2,267.46,5999.0,267.22,267.56,267.2,267.46,5999.0
2023-08-29 15:20:00,267.42,267.81,267.33,267.73,8076.0,267.42,267.81,267.33,267.73,8076.0
2023-08-29 15:30:00,267.75,268.08,267.59,267.69,9440.0,267.75,268.08,267.59,267.69,9440.0
2023-08-29 15:40:00,267.75,268.07,267.69,267.76,9583.0,267.75,268.07,267.69,267.76,9583.0
2023-08-29 15:50:00,267.73,268.15,267.56,268.01,32126.0,267.73,268.15,267.56,268.01,32126.0
2023-08-30 09:30:00,268.84,269.46,268.79,268.97,9868.0,268.84,269.46,268.79,268.97,9868.0
2023-08-30 09:40:00,269.07,269.08,268.56,268.92,13385.0,269.07,269.08,268.56,268.92,13385.0
2023-08-30 09:50:00,268.69,268.86,268.4,268.74,13930.0,268.69,268.86,268.4,268.74,13930.0
2023-08-30 10:00:00,268.67,268.67,267.86,267.87,11042.0,268.67,268.67,267.86,267.87,11042.0
2023-08-30 10:10:00,267.61,267.99,267.3,267.44,3550.0,267.61,267.99,267.3,267.44,3550.0
2023-08-30 10:20:00,267.4,267.4,266.88,266.9,4935.0,267.4,267.4,266.88,266.9,4935.0
2023-08-30 10:30:00,267.05,267.43,266.56,266.56,17708.0,267.05,267.43,266.56,266.56,17708.0
2023-08-30 10:40:00,266.56,267.13,266.55,267.13,2500.0,266.56,267.13,266.55,267.13,2500.0
2023-08-30 10:50:00,267.39,267.39,267.09,267.18,1710.0,267.39,267.39,267.09,267.18,1710.0
2023-08-30 11:00:00,267.25,267.29,266.83,266.84,3315.0,267.25,267.29,266.83,266.84,3315.0
2023-08-30 11:10:00,266.98,266.98,266.55,266.86,4540.0,266.98,266.98,266.55,266.86,4540.0
2023-08-30 11:20:00,266.93,266.94,266.65,266.85,3803.0,266.93,266.94,266.65,266.85,3803.0
2023-08-30 11:30:00,266.86,267.18,266.82,266.97,2151.0,266.86,267.18,266.82,266.97,2151.0
2023-08-30 11:40:00,266.92,266.92,266.39,266.5,4998.0,266.92,266.92,266.39,266.5,4998.0
2023-08-30 11:50:00,266.49,266.8,266.49,266.67,2800.0,266.49,266.8,266.49,266.67,2800.0
2023-08-30 12:00:00,266.69,266.84,266.53,266.53,2118.0,266.69,266.84,266.53,266.53,2118.0
2023-08-30 12:10:00,266.65,266.66,266.39,266.5,1890.0,266.65,266.66,266.39,266.5,1890.0
2023-08-30 12:20:00,266.54,266.65,266.54,266.56,1800.0,266.54,266.65,266.54,266.56,1800.0
2023-08-30 12:30:00,266.64,266.64,266.08,266.08,4812.0,266.64,266.64,266.08,266.08,4812.0
2023-08-30 12:40:00,266.16,266.44,266.12,266.18,10782.0,266.16,266.44,266.12,266.18,10782.0
2023-08-30 12:50:00,266.09,266.09,265.54,265.69,4607.0,266.09,266.09,265.54,265.69,4607.0
2023-08-30 13:00:00,265.85,265.85,265.65,265.69,1286.0,265.85,265.85,265.65,265.69,1286.0
2023-08-30 13:10:00,265.61,265.62,265.25,265.6,7800.0,265.61,265.62,265.25,265.6,7800.0
2023-08-30 13:20:00,265.51,265.81,265.43,265.77,3499.0,265.51,265.81,265.43,265.77,3499.0
2023-08-30 13:30:00,265.5,265.83,265.5,265.78,2443.0,265.5,265.83,265.5,265.78,2443.0
2023-08-30 13:40:00,265.8,266.07,265.79,266.05,2653.0,265.8,266.07,265.79,266.05,2653.0
2023-08-30 13:50:00,265.88,266.06,265.82,266.05,2580.0,265.88,266.06,265.82,266.05,2580.0
2023-08-30 14:00:00,265.9,266.35,265.86,266.35,8779.0,265.9,266.35,265.86,266.35,8779.0
2023-08-30 14:10:00,266.4,266.44,266.24,266.34,4106.0,266.4,266.44,266.24,266.34,4106.0
2023-08-30 14:20:00,266.34,266.42,265.98,266.21,8773.0,266.34,266.42,265.98,266.21,8773.0
2023-08-30 14:30:00,266.21,266.89,266.21,266.73,2110.0,266.21,266.89,266.21,266.73,2110.0
2023-08-30 14:40:00,266.75,266.79,266.25,266.68,5071.0,266.75,266.79,266.25,266.68,5071.0
2023-08-30 14:50:00,266.7,266.92,266.66,266.91,3317.0,266.7,266.92,266.66,266.91,3317.0
2023-08-30 15:00:00,266.93,267.25,266.89,267.06,4975.0,266.93,267.25,266.89,267.06,4975.0
2023-08-30 15:10:00,267.06,267.16,266.85,267.01,2124.0,267.06,267.16,266.85,267.01,2124.0
2023-08-30 15:20:00,267.03,267.09,266.93,267.03,3539.0,267.03,267.09,266.93,267.03,3539.0
2023-08-30 15:30:00,267.0,267.1,266.92,266.94,6512.0,267.0,267.1,266.92,266.94,6512.0
2023-08-30 15:40:00,267.0,267.27,266.97,267.05,9359.0,267.0,267.27,266.97,267.05,9359.0
2023-08-30 15:50:00,266.97,267.35,266.84,267.19,22442.0,266.97,267.35,266.84,267.19,22442.0
2023-08-31 09:30:00,266.83,267.12,265.58,265.81,9664.0,266.83,267.12,265.58,265.81,9664.0
2023-08-31 09:40:00,265.54,267.14,265.32,266.06,6401.0,265.54,267.14,265.32,266.06,6401.0
2023-08-31 09:50:00,265.93,266.76,265.64,266.49,7609.0,265.93,266.76,265.64,266.49,7609.0
2023-08-31 10:00:00,266.44,266.74,266.26,266.65,3899.0,266.44,266.74,266.26,266.65,3899.0
2023-08-31 10:10:00,266.65,267.2,266.64,266.95,4414.0,266.65,267.2,266.64,266.95,4414.0
2023-08-31 10:20:00,267.12,267.79,267.04,267.71,3579.0,267.12,267.79,267.04,267.71,3579.0
2023-08-31 10:30:00,267.66,267.66,267.23,267.26,3465.0,267.66,267.66,267.23,267.26,3465.0
2023-08-31 10:40:00,267.26,267.95,267.26,267.91,4151.0,267.26,267.95,267.26,267.91,4151.0
2023-08-31 10:50:00,267.87,268.53,267.48,268.09,12477.0,267.87,268.53,267.48,268.09,12477.0
2023-08-31 11:00:00,268.3,268.31,267.52,267.76,5276.0,268.3,268.31,267.52,267.76,5276.0
2023-08-31 11:10:00,267.9,268.29,267.87,268.04,4926.0,267.9,268.29,267.87,268.04,4926.0
2023-08-31 11:20:00,268.03,268.27,267.81,268.27,8532.0,268.03,268.27,267.81,268.27,8532.0
2023-08-31 11:30:00,268.29,268.29,267.54,267.69,5229.0,268.29,268.29,267.54,267.69,5229.0
2023-08-31 11:40:00,267.63,268.21,267.63,268.21,4385.0,267.63,268.21,267.63,268.21,4385.0
2023-08-31 11:50:00,268.05,268.29,267.91,268.12,3481.0,268.05,268.29,267.91,268.12,3481.0
2023-08-31 12:00:00,268.06,268.32,267.9,267.99,5807.0,268.06,268.32,267.9,267.99,5807.0
2023-08-31 12:10:00,267.95,268.39,267.93,268.09,6837.0,267.95,268.39,267.93,268.09,6837.0
2023-08-31 12:20:00,268.09,268.28,267.97,268.23,3894.0,268.09,268.28,267.97,268.23,3894.0
2023-08-31 12:30:00,268.17,268.33,267.85,267.98,7667.0,268.17,268.33,267.85,267.98,7667.0
2023-08-31 12:40:00,267.89,267.9,267.45,267.5,6867.0,267.89,267.9,267.45,267.5,6867.0
2023-08-31 12:50:00,267.56,268.3,267.54,268.03,13134.0,267.56,268.3,267.54,268.03,13134.0
2023-08-31 13:00:00,267.9,268.27,267.78,268.16,4129.0,267.9,268.27,267.78,268.16,4129.0
2023-08-31 13:10:00,268.16,268.44,268.16,268.27,3140.0,268.16,268.44,268.16,268.27,3140.0
2023-08-31 13:20:00,268.29,268.57,267.87,268.48,14495.0,268.29,268.57,267.87,268.48,14495.0
2023-08-31 13:30:00,268.47,268.8,268.45,268.54,4878.0,268.47,268.8,268.45,268.54,4878.0
2023-08-31 13:40:00,268.56,268.64,268.36,268.46,5467.0,268.56,268.64,268.36,268.46,5467.0
2023-08-31 13:50:00,268.45,268.8,268.45,268.68,9722.0,268.45,268.8,268.45,268.68,9722.0
2023-08-31 14:00:00,268.77,268.99,268.74,268.77,5553.0,268.77,268.99,268.74,268.77,5553.0
2023-08-31 14:10:00,268.77,269.04,268.69,268.69,7463.0,268.77,269.04,268.69,268.69,7463.0
2023-08-31 14:20:00,268.7,269.18,268.7,268.97,4145.0,268.7,269.18,268.7,268.97,4145.0
2023-08-31 14:30:00,268.98,268.98,268.73,268.74,2795.0,268.98,268.98,268.73,268.74,2795.0
2023-08-31 14:40:00,268.73,268.73,268.35,268.57,7174.0,268.73,268.73,268.35,268.57,7174.0
2023-08-31 14:50:00,268.5,268.68,268.45,268.65,4986.0,268.5,268.68,268.45,268.65,4986.0
2023-08-31 15:00:00,268.55,268.71,268.42,268.58,7473.0,268.55,268.71,268.42,268.58,7473.0
2023-08-31 15:10:00,268.54,268.79,268.32,268.43,6256.0,268.54,268.79,268.32,268.43,6256.0
2023-08-31 15:20:00,268.43,268.72,268.26,268.48,8088.0,268.43,268.72,268.26,268.48,8088.0
2023-08-31 15:30:00,268.49,268.63,268.39,268.62,12797.0,268.49,268.63,268.39,268.62,12797.0
2023-08-31 15:40:00,268.59,268.59,267.76,267.85,12393.0,268.59,268.59,267.76,267.85,12393.0
2023-08-31 15:50:00,267.79,267.93,267.2,267.54,62840.0,267.79,267.93,267.2,267.54,62840.0
2023-09-01 09:30:00,269.01,269.42,268.18,268.57,8198.0,269.01,269.42,268.18,268.57,8198.0
2023-09-01 09:40:00,268.25,269.1,268.25,268.75,1412.0,268.25,269.1,268.25,268.75,1412.0
2023-09-01 09:50:00,269.02,269.05,268.41,268.72,3485.0,269.02,269.05,268.41,268.72,3485.0
2023-09-01 10:00:00,268.62,269.17,268.37,269.15,3987.0,268.62,269.17,268.37,269.15,3987.0
2023-09-01 10:10:00,269.19,269.46,269.19,269.46,5073.0,269.19,269.46,269.19,269.46,5073.0
2023-09-01 10:20:00,269.41,269.72,269.1,269.1,3406.0,269.41,269.72,269.1,269.1,3406.0
2023-09-01 10:30:00,269.05,269.07,268.84,268.86,1820.0,269.05,269.07,268.84,268.86,1820.0
2023-09-01 10:40:00,268.85,269.35,268.85,269.35,2067.0,268.85,269.35,268.85,269.35,2067.0
2023-09-01 10:50:00,269.2,269.21,268.75,268.99,1688.0,269.2,269.21,268.75,268.99,1688.0
2023-09-01 11:00:00,268.85,269.25,268.7,268.71,1191.0,268.85,269.25,268.7,268.71,1191.0
2023-09-01 11:10:00,268.46,268.97,268.28,268.48,5091.0,268.46,268.97,268.28,268.48,5091.0
2023-09-01 11:20:00,268.56,268.7,268.48,268.54,3014.0,268.56,268.7,268.48,268.54,3014.0
2023-09-01 11:30:00,268.23,268.39,267.23,267.38,9999.0,268.23,268.39,267.23,267.38,9999.0
2023-09-01 11:40:00,267.54,267.9,267.45,267.82,3807.0,267.54,267.9,267.45,267.82,3807.0
2023-09-01 11:50:00,267.76,267.77,267.55,267.62,1429.0,267.76,267.77,267.55,267.62,1429.0
2023-09-01 12:00:00,267.54,267.68,267.3,267.63,5450.0,267.54,267.68,267.3,267.63,5450.0
2023-09-01 12:10:00,267.61,268.06,267.58,268.05,7717.0,267.61,268.06,267.58,268.05,7717.0
2023-09-01 12:20:00,268.1,268.17,267.68,268.03,4304.0,268.1,268.17,267.68,268.03,4304.0
2023-09-01 12:30:00,268.02,268.3,267.81,267.81,2151.0,268.02,268.3,267.81,267.81,2151.0
2023-09-01 12:40:00,267.54,267.79,267.53,267.78,2254.0,267.54,267.79,267.53,267.78,2254.0
2023-09-01 12:50:00,267.82,267.91,267.73,267.78,1300.0,267.82,267.91,267.73,267.78,1300.0
2023-09-01 13:00:00,267.64,267.76,267.39,267.58,2599.0,267.64,267.76,267.39,267.58,2599.0
2023-09-01 13:10:00,267.51,267.88,267.51,267.88,2000.0,267.51,267.88,267.51,267.88,2000.0
2023-09-01 13:20:00,267.77,268.01,267.77,267.96,1100.0,267.77,268.01,267.77,267.96,1100.0
2023-09-01 13:30:00,267.94,268.41,267.94,268.41,8680.0,267.94,268.41,267.94,268.41,8680.0
2023-09-01 13:40:00,268.58,268.58,268.25,268.39,1623.0,268.58,268.58,268.25,268.39,1623.0
2023-09-01 13:50:00,268.39,268.4,268.1,268.11,3420.0,268.39,268.4,268.1,268.11,3420.0
2023-09-01 14:00:00,268.02,268.15,267.86,267.9,5401.0,268.02,268.15,267.86,267.9,5401.0
2023-09-01 14:10:00,267.9,267.95,267.75,267.75,3307.0,267.9,267.95,267.75,267.75,3307.0
2023-09-01 14:20:00,267.64,267.87,267.59,267.64,4400.0,267.64,267.87,267.59,267.64,4400.0
2023-09-01 14:30:00,267.56,267.67,267.43,267.5,2270.0,267.56,267.67,267.43,267.5,2270.0
2023-09-01 14:40:00,267.5,267.62,267.25,267.25,2913.0,267.5,267.62,267.25,267.25,2913.0
2023-09-01 14:50:00,267.36,267.44,267.18,267.28,3545.0,267.36,267.44,267.18,267.28,3545.0
2023-09-01 15:00:00,267.23,267.39,267.0,267.39,2496.0,267.23,267.39,267.0,267.39,2496.0
2023-09-01 15:10:00,267.35,267.41,267.28,267.37,1500.0,267.35,267.41,267.28,267.37,1500.0
2023-09-01 15:20:00,267.38,267.5,267.3,267.42,4810.0,267.38,267.5,267.3,267.42,4810.0
2023-09-01 15:30:00,267.43,267.55,266.94,267.13,6227.0,267.43,267.55,266.94,267.13,6227.0
2023-09-01 15:40:00,267.23,267.32,266.91,267.14,4713.0,267.23,267.32,266.91,267.14,4713.0
2023-09-01 15:50:00,267.07,267.4,267.0,267.19,31216.0,267.07,267.4,267.0,267.19,31216.0
2023-09-05 09:30:00,269.25,269.43,266.69,266.69,16302.0,269.25,269.43,266.69,266.69,16302.0
2023-09-05 09:40:00,266.8,269.06,266.47,269.0,32735.0,266.8,269.06,266.47,269.0,32735.0
2023-09-05 09:50:00,268.95,269.68,268.33,269.5,7520.0,268.95,269.68,268.33,269.5,7520.0
2023-09-05 10:00:00,269.68,270.5,269.6,269.6,12196.0,269.68,270.5,269.6,269.6,12196.0
2023-09-05 10:10:00,269.56,269.61,268.66,269.01,18135.0,269.56,269.61,268.66,269.01,18135.0
2023-09-05 10:20:00,269.09,269.47,269.05,269.05,8804.0,269.09,269.47,269.05,269.05,8804.0
2023-09-05 10:30:00,269.19,269.2,268.47,268.95,9063.0,269.19,269.2,268.47,268.95,9063.0
2023-09-05 10:40:00,268.78,268.78,268.13,268.26,17457.0,268.78,268.78,268.13,268.26,17457.0
2023-09-05 10:50:00,268.09,268.38,267.87,268.29,8056.0,268.09,268.38,267.87,268.29,8056.0
2023-09-05 11:00:00,268.28,268.63,268.14,268.54,7466.0,268.28,268.63,268.14,268.54,7466.0
2023-09-05 11:10:00,268.5,269.36,268.39,269.15,7584.0,268.5,269.36,268.39,269.15,7584.0
2023-09-05 11:20:00,269.19,269.6,268.96,269.3,4176.0,269.19,269.6,268.96,269.3,4176.0
2023-09-05 11:30:00,269.28,269.57,269.02,269.5,5398.0,269.28,269.57,269.02,269.5,5398.0
2023-09-05 11:40:00,269.49,269.5,268.43,268.82,4167.0,269.49,269.5,268.43,268.82,4167.0
2023-09-05 11:50:00,268.94,269.01,268.69,268.75,1900.0,268.94,269.01,268.69,268.75,1900.0
2023-09-05 12:00:00,268.65,269.01,268.3,268.3,3669.0,268.65,269.01,268.3,268.3,3669.0
2023-09-05 12:10:00,268.3,268.59,268.24,268.25,3160.0,268.3,268.59,268.24,268.25,3160.0
2023-09-05 12:20:00,268.36,268.51,267.57,267.71,6666.0,268.36,268.51,267.57,267.71,6666.0
2023-09-05 12:30:00,267.72,267.84,266.98,267.54,5024.0,267.72,267.84,266.98,267.54,5024.0
2023-09-05 12:40:00,267.68,268.09,267.68,268.09,1721.0,267.68,268.09,267.68,268.09,1721.0
2023-09-05 12:50:00,267.93,268.52,267.93,268.18,2871.0,267.93,268.52,267.93,268.18,2871.0
2023-09-05 13:00:00,268.19,268.24,268.04,268.24,1195.0,268.19,268.24,268.04,268.24,1195.0
2023-09-05 13:10:00,268.08,268.16,267.89,268.16,3212.0,268.08,268.16,267.89,268.16,3212.0
2023-09-05 13:20:00,268.25,268.26,267.76,268.0,2136.0,268.25,268.26,267.76,268.0,2136.0
2023-09-05 13:30:00,267.91,268.18,267.91,268.05,500.0,267.91,268.18,267.91,268.05,500.0
2023-09-05 13:40:00,267.9,267.9,267.68,267.76,1400.0,267.9,267.9,267.68,267.76,1400.0
2023-09-05 13:50:00,267.9,268.01,267.8,268.0,3000.0,267.9,268.01,267.8,268.0,3000.0
2023-09-05 14:00:00,267.96,267.96,267.79,267.93,1200.0,267.96,267.96,267.79,267.93,1200.0
2023-09-05 14:10:00,267.88,267.88,267.73,267.81,2900.0,267.88,267.88,267.73,267.81,2900.0
2023-09-05 14:20:00,267.75,267.75,267.5,267.63,6111.0,267.75,267.75,267.5,267.63,6111.0
2023-09-05 14:30:00,267.74,267.84,267.49,267.62,2456.0,267.74,267.84,267.49,267.62,2456.0
2023-09-05 14:40:00,267.54,267.59,267.36,267.46,2700.0,267.54,267.59,267.36,267.46,2700.0
2023-09-05 14:50:00,267.47,267.61,267.37,267.53,3800.0,267.47,267.61,267.37,267.53,3800.0
2023-09-05 15:00:00,267.48,267.48,267.32,267.39,3301.0,267.48,267.48,267.32,267.39,3301.0
2023-09-05 15:10:00,267.35,267.4,267.15,267.3,2900.0,267.35,267.4,267.15,267.3,2900.0
2023-09-05 15:20:00,267.27,267.32,267.2,267.23,4800.0,267.27,267.32,267.2,267.23,4800.0
2023-09-05 15:30:00,267.21,267.29,266.87,267.21,9085.0,267.21,267.29,266.87,267.21,9085.0
2023-09-05 15:40:00,267.23,267.6,267.07,267.29,10959.0,267.23,267.6,267.07,267.29,10959.0
2023-09-05 15:50:00,267.4,267.7,266.11,266.31,62344.0,267.4,267.7,266.11,266.31,62344.0
2023-09-06 09:30:00,266.47,266.47,262.81,262.81,25863.0,266.47,266.47,262.81,262.81,25863.0
2023-09-06 09:40:00,263.13,263.44,262.76,263.07,8624.0,263.13,263.44,262.76,263.07,8624.0
2023-09-06 09:50:00,262.85,262.97,261.5,262.0,19738.0,262.85,262.97,261.5,262.0,19738.0
2023-09-06 10:00:00,261.72,262.86,261.6,262.82,20676.0,261.72,262.86,261.6,262.82,20676.0
2023-09-06 10:10:00,262.82,263.78,262.77,263.0,4828.0,262.82,263.78,262.77,263.0,4828.0
2023-09-06 10:20:00,262.86,263.15,262.7,262.95,7548.0,262.86,263.15,262.7,262.95,7548.0
2023-09-06 10:30:00,263.15,263.92,262.85,263.11,17791.0,263.15,263.92,262.85,263.11,17791.0
2023-09-06 10:40:00,263.25,263.45,263.01,263.04,9385.0,263.25,263.45,263.01,263.04,9385.0
2023-09-06 10:50:00,262.99,263.16,262.57,263.16,8875.0,262.99,263.16,262.57,263.16,8875.0
2023-09-06 11:00:00,262.99,262.99,262.26,262.33,7305.0,262.99,262.99,262.26,262.33,7305.0
2023-09-06 11:10:00,262.2,262.34,262.04,262.32,3246.0,262.2,262.34,262.04,262.32,3246.0
2023-09-06 11:20:00,262.2,262.42,261.84,262.16,5951.0,262.2,262.42,261.84,262.16,5951.0
2023-09-06 11:30:00,262.16,262.76,261.85,262.23,12008.0,262.16,262.76,261.85,262.23,12008.0
2023-09-06 11:40:00,262.19,262.3,262.0,262.04,4911.0,262.19,262.3,262.0,262.04,4911.0
2023-09-06 11:50:00,262.12,262.5,262.08,262.31,5090.0,262.12,262.5,262.08,262.31,5090.0
2023-09-06 12:00:00,262.2,262.31,261.89,262.1,6092.0,262.2,262.31,261.89,262.1,6092.0
2023-09-06 12:10:00,262.08,262.46,261.93,262.29,3705.0,262.08,262.46,261.93,262.29,3705.0
2023-09-06 12:20:00,262.29,262.7,262.29,262.59,16549.0,262.29,262.7,262.29,262.59,16549.0
2023-09-06 12:30:00,262.62,263.09,262.62,262.92,5263.0,262.62,263.09,262.62,262.92,5263.0
2023-09-06 12:40:00,262.99,262.99,262.7,262.83,2400.0,262.99,262.99,262.7,262.83,2400.0
2023-09-06 12:50:00,262.75,263.01,262.74,262.95,6330.0,262.75,263.01,262.74,262.95,6330.0
2023-09-06 13:00:00,262.95,263.2,262.84,263.16,4338.0,262.95,263.2,262.84,263.16,4338.0
2023-09-06 13:10:00,263.17,263.36,262.94,262.94,4924.0,263.17,263.36,262.94,262.94,4924.0
2023-09-06 13:20:00,262.96,263.22,262.93,263.11,6986.0,262.96,263.22,262.93,263.11,6986.0
2023-09-06 13:30:00,263.11,263.21,262.81,263.15,11269.0,263.11,263.21,262.81,263.15,11269.0
2023-09-06 13:40:00,263.13,263.74,263.13,263.62,6417.0,263.13,263.74,263.13,263.62,6417.0
2023-09-06 13:50:00,263.6,263.71,263.27,263.51,2087.0,263.6,263.71,263.27,263.51,2087.0
2023-09-06 14:00:00,263.56,264.35,263.56,264.35,4308.0,263.56,264.35,263.56,264.35,4308.0
2023-09-06 14:10:00,264.21,264.47,264.04,264.47,3333.0,264.21,264.47,264.04,264.47,3333.0
2023-09-06 14:20:00,264.46,264.68,264.33,264.59,4802.0,264.46,264.68,264.33,264.59,4802.0
2023-09-06 14:30:00,264.7,264.75,264.41,264.46,6025.0,264.7,264.75,264.41,264.46,6025.0
2023-09-06 14:40:00,264.45,264.59,264.25,264.59,6581.0,264.45,264.59,264.25,264.59,6581.0
2023-09-06 14:50:00,264.53,264.69,264.17,264.28,5915.0,264.53,264.69,264.17,264.28,5915.0
2023-09-06 15:00:00,264.2,264.2,263.63,263.81,8082.0,264.2,264.2,263.63,263.81,8082.0
2023-09-06 15:10:00,263.81,264.02,263.67,263.84,11014.0,263.81,264.02,263.67,263.84,11014.0
2023-09-06 15:20:00,263.85,264.04,263.67,263.69,3538.0,263.85,264.04,263.67,263.69,3538.0
2023-09-06 15:30:00,263.68,264.36,263.68,264.13,9435.0,263.68,264.36,263.68,264.13,9435.0
2023-09-06 15:40:00,264.15,264.29,264.06,264.25,7956.0,264.15,264.29,264.06,264.25,7956.0
2023-09-06 15:50:00,264.09,264.22,263.52,263.85,67172.0,264.09,264.22,263.52,263.85,67172.0
2023-09-07 09:30:00,263.21,263.27,256.92,257.05,67476.0,263.21,263.27,256.92,257.05,67476.0
2023-09-07 09:40:00,257.23,258.95,257.04,258.01,28864.0,257.23,258.95,257.04,258.01,28864.0
2023-09-07 09:50:00,258.17,260.2,257.57,259.88,71618.0,258.17,260.2,257.57,259.88,71618.0
2023-09-07 10:00:00,260.16,261.63,259.69,260.64,25919.0,260.16,261.63,259.69,260.64,25919.0
2023-09-07 10:10:00,260.81,260.81,259.27,259.59,16094.0,260.81,260.81,259.27,259.59,16094.0
2023-09-07 10:20:00,259.53,260.2,258.88,259.5,14867.0,259.53,260.2,258.88,259.5,14867.0
2023-09-07 10:30:00,259.5,260.59,259.33,260.35,9516.0,259.5,260.59,259.33,260.35,9516.0
2023-09-07 10:40:00,260.5,260.67,260.3,260.38,17817.0,260.5,260.67,260.3,260.38,17817.0
2023-09-07 10:50:00,260.38,261.04,260.25,260.64,36355.0,260.38,261.04,260.25,260.64,36355.0
2023-09-07 11:00:00,260.61,260.77,260.3,260.45,18769.0,260.61,260.77,260.3,260.45,18769.0
2023-09-07 11:10:00,260.48,261.0,260.46,260.72,12729.0,260.48,261.0,260.46,260.72,12729.0
2023-09-07 11:20:00,260.73,261.06,260.63,261.01,6705.0,260.73,261.06,260.63,261.01,6705.0
2023-09-07 11:30:00,260.99,262.08,260.91,262.07,9016.0,260.99,262.08,260.91,262.07,9016.0
2023-09-07 11:40:00,262.15,262.28,261.75,262.26,11199.0,262.15,262.28,261.75,262.26,11199.0
2023-09-07 11:50:00,262.27,262.27,261.22,261.5,8646.0,262.27,262.27,261.22,261.5,8646.0
2023-09-07 12:00:00,261.43,261.55,261.24,261.39,9249.0,261.43,261.55,261.24,261.39,9249.0
2023-09-07 12:10:00,261.31,261.8,261.16,261.65,9540.0,261.31,261.8,261.16,261.65,9540.0
2023-09-07 12:20:00,261.65,262.06,261.3,262.06,6192.0,261.65,262.06,261.3,262.06,6192.0
2023-09-07 12:30:00,262.1,262.1,261.71,261.96,2486.0,262.1,262.1,261.71,261.96,2486.0
2023-09-07 12:40:00,261.94,262.35,261.94,262.21,1647.0,261.94,262.35,261.94,262.21,1647.0
2023-09-07 12:50:00,262.09,262.09,261.57,261.88,4817.0,262.09,262.09,261.57,261.88,4817.0
2023-09-07 13:00:00,261.78,262.05,261.69,261.98,2824.0,261.78,262.05,261.69,261.98,2824.0
2023-09-07 13:10:00,262.0,262.34,261.98,262.32,2350.0,262.0,262.34,261.98,262.32,2350.0
2023-09-07 13:20:00,262.41,262.48,262.16,262.18,2662.0,262.41,262.48,262.16,262.18,2662.0
2023-09-07 13:30:00,262.16,262.48,262.09,262.48,4781.0,262.16,262.48,262.09,262.48,4781.0
2023-09-07 13:40:00,262.37,262.37,261.79,261.81,4496.0,262.37,262.37,261.79,261.81,4496.0
2023-09-07 13:50:00,261.87,261.99,261.57,261.73,5395.0,261.87,261.99,261.57,261.73,5395.0
2023-09-07 14:00:00,261.66,262.02,261.6,262.01,5471.0,261.66,262.02,261.6,262.01,5471.0
2023-09-07 14:10:00,262.0,262.09,261.71,261.93,7537.0,262.0,262.09,261.71,261.93,7537.0
2023-09-07 14:20:00,261.97,262.0,261.51,261.6,6097.0,261.97,262.0,261.51,261.6,6097.0
2023-09-07 14:30:00,261.53,261.53,261.18,261.26,4710.0,261.53,261.53,261.18,261.26,4710.0
2023-09-07 14:40:00,261.27,261.68,261.27,261.46,4671.0,261.27,261.68,261.27,261.46,4671.0
2023-09-07 14:50:00,261.45,262.04,261.43,262.04,4305.0,261.45,262.04,261.43,262.04,4305.0
2023-09-07 15:00:00,261.99,261.99,261.68,261.69,4931.0,261.99,261.99,261.68,261.69,4931.0
2023-09-07 15:10:00,261.69,262.05,261.64,261.9,6921.0,261.69,262.05,261.64,261.9,6921.0
2023-09-07 15:20:00,261.83,261.94,261.61,261.7,5568.0,261.83,261.94,261.61,261.7,5568.0
2023-09-07 15:30:00,261.66,261.92,261.36,261.5,11138.0,261.66,261.92,261.36,261.5,11138.0
2023-09-07 15:40:00,261.45,261.87,261.28,261.79,19911.0,261.45,261.87,261.28,261.79,19911.0
2023-09-07 15:50:00,261.86,262.0,261.06,261.34,60501.0,261.86,262.0,261.06,261.34,60501.0
2023-09-08 09:30:00,262.22,262.39,261.74,261.82,6760.0,262.22,262.39,261.74,261.82,6760.0
2023-09-08 09:40:00,261.98,262.69,261.97,262.07,1700.0,261.98,262.69,261.97,262.07,1700.0
2023-09-08 09:50:00,262.33,262.7,261.97,261.97,6943.0,262.33,262.7,261.97,261.97,6943.0
2023-09-08 10:00:00,261.92,262.1,261.5,261.51,3352.0,261.92,262.1,261.5,261.51,3352.0
2023-09-08 10:10:00,261.34,261.58,261.11,261.11,1740.0,261.34,261.58,261.11,261.11,1740.0
2023-09-08 10:20:00,261.14,261.21,260.73,260.8,3450.0,261.14,261.21,260.73,260.8,3450.0
2023-09-08 10:30:00,260.83,260.97,260.49,260.79,8759.0,260.83,260.97,260.49,260.79,8759.0
2023-09-08 10:40:00,260.79,261.56,260.78,261.46,5463.0,260.79,261.56,260.78,261.46,5463.0
2023-09-08 10:50:00,261.46,261.5,261.12,261.46,4835.0,261.46,261.5,261.12,261.46,4835.0
2023-09-08 11:00:00,261.29,261.36,260.68,260.72,5269.0,261.29,261.36,260.68,260.72,5269.0
2023-09-08 11:10:00,260.65,260.82,260.32,260.81,11377.0,260.65,260.82,260.32,260.81,11377.0
2023-09-08 11:20:00,260.69,260.76,260.38,260.6,4700.0,260.69,260.76,260.38,260.6,4700.0
2023-09-08 11:30:00,260.54,260.75,260.11,260.17,29069.0,260.54,260.75,260.11,260.17,29069.0
2023-09-08 11:40:00,260.13,260.5,260.09,260.18,44462.0,260.13,260.5,260.09,260.18,44462.0
2023-09-08 11:50:00,260.25,260.31,260.0,260.19,6828.0,260.25,260.31,260.0,260.19,6828.0
2023-09-08 12:00:00,260.19,260.46,260.13,260.37,5505.0,260.19,260.46,260.13,260.37,5505.0
2023-09-08 12:10:00,260.37,260.46,260.28,260.32,5912.0,260.37,260.46,260.28,260.32,5912.0
2023-09-08 12:20:00,260.38,260.83,260.35,260.72,18241.0,260.38,260.83,260.35,260.72,18241.0
2023-09-08 12:30:00,260.69,260.69,260.31,260.33,1806.0,260.69,260.69,260.31,260.33,1806.0
2023-09-08 12:40:00,260.32,260.68,260.28,260.51,2947.0,260.32,260.68,260.28,260.51,2947.0
2023-09-08 12:50:00,260.41,260.41,260.05,260.26,3591.0,260.41,260.41,260.05,260.26,3591.0
2023-09-08 13:00:00,260.31,260.38,260.18,260.33,3026.0,260.31,260.38,260.18,260.33,3026.0
2023-09-08 13:10:00,260.34,260.34,260.07,260.22,3391.0,260.34,260.34,260.07,260.22,3391.0
2023-09-08 13:20:00,260.25,260.43,260.01,260.05,4244.0,260.25,260.43,260.01,260.05,4244.0
2023-09-08 13:30:00,260.0,260.21,259.97,260.17,3276.0,260.0,260.21,259.97,260.17,3276.0
2023-09-08 13:40:00,260.23,260.45,260.21,260.22,3933.0,260.23,260.45,260.21,260.22,3933.0
2023-09-08 13:50:00,260.18,260.18,259.47,259.7,3700.0,260.18,260.18,259.47,259.7,3700.0
2023-09-08 14:00:00,259.75,259.87,259.62,259.62,5300.0,259.75,259.87,259.62,259.62,5300.0
2023-09-08 14:10:00,259.63,259.63,259.28,259.43,4080.0,259.63,259.63,259.28,259.43,4080.0
2023-09-08 14:20:00,259.47,259.55,259.43,259.44,3311.0,259.47,259.55,259.43,259.44,3311.0
2023-09-08 14:30:00,259.41,259.41,258.87,258.91,11777.0,259.41,259.41,258.87,258.91,11777.0
2023-09-08 14:40:00,258.95,259.0,258.75,258.98,5603.0,258.95,259.0,258.75,258.98,5603.0
2023-09-08 14:50:00,259.02,259.4,258.93,259.2,5477.0,259.02,259.4,258.93,259.2,5477.0
2023-09-08 15:00:00,259.17,259.22,258.93,259.11,5205.0,259.17,259.22,258.93,259.11,5205.0
2023-09-08 15:10:00,259.05,259.17,258.89,259.13,5200.0,259.05,259.17,258.89,259.13,5200.0
2023-09-08 15:20:00,259.18,259.19,259.02,259.19,5253.0,259.18,259.19,259.02,259.19,5253.0
2023-09-08 15:30:00,259.16,259.41,259.09,259.15,9255.0,259.16,259.41,259.09,259.15,9255.0
2023-09-08 15:40:00,259.14,259.46,259.0,259.23,10449.0,259.14,259.46,259.0,259.23,10449.0
2023-09-08 15:50:00,259.17,259.18,258.62,259.09,65208.0,259.17,259.18,258.62,259.09,65208.0
2023-09-11 09:30:00,260.12,260.48,259.55,259.93,14279.0,260.12,260.48,259.55,259.93,14279.0
2023-09-11 09:40:00,259.66,260.86,259.65,260.75,4498.0,259.66,260.86,259.65,260.75,4498.0
2023-09-11 09:50:00,260.52,260.93,260.47,260.59,4373.0,260.52,260.93,260.47,260.59,4373.0
2023-09-11 10:00:00,260.75,261.22,260.56,260.8,11645.0,260.75,261.22,260.56,260.8,11645.0
2023-09-11 10:10:00,260.56,261.48,260.51,261.24,5050.0,260.56,261.48,260.51,261.24,5050.0
2023-09-11 10:20:00,261.21,261.99,261.0,261.0,7223.0,261.21,261.99,261.0,261.0,7223.0
2023-09-11 10:30:00,261.23,261.23,260.36,260.47,8182.0,261.23,261.23,260.36,260.47,8182.0
2023-09-11 10:40:00,260.48,260.69,259.61,259.93,19750.0,260.48,260.69,259.61,259.93,19750.0
2023-09-11 10:50:00,259.93,260.09,259.12,259.39,4451.0,259.93,260.09,259.12,259.39,4451.0
2023-09-11 11:00:00,259.32,259.44,259.05,259.43,7428.0,259.32,259.44,259.05,259.43,7428.0
2023-09-11 11:10:00,259.42,259.66,259.35,259.35,2676.0,259.42,259.66,259.35,259.35,2676.0
2023-09-11 11:20:00,259.45,259.66,259.25,259.58,4880.0,259.45,259.66,259.25,259.58,4880.0
2023-09-11 11:30:00,259.51,259.89,259.51,259.79,4200.0,259.51,259.89,259.51,259.79,4200.0
2023-09-11 11:40:00,259.8,259.87,259.62,259.83,3429.0,259.8,259.87,259.62,259.83,3429.0
2023-09-11 11:50:00,259.82,259.93,259.46,259.53,6405.0,259.82,259.93,259.46,259.53,6405.0
2023-09-11 12:00:00,259.52,259.9,258.7,259.89,14511.0,259.52,259.9,258.7,259.89,14511.0
2023-09-11 12:10:00,259.88,259.89,259.31,259.31,4183.0,259.88,259.89,259.31,259.31,4183.0
2023-09-11 12:20:00,259.51,259.52,259.05,259.33,5210.0,259.51,259.52,259.05,259.33,5210.0
2023-09-11 12:30:00,259.31,259.31,259.09,259.13,2974.0,259.31,259.31,259.09,259.13,2974.0
2023-09-11 12:40:00,259.13,259.18,259.0,259.07,2894.0,259.13,259.18,259.0,259.07,2894.0
2023-09-11 12:50:00,259.14,259.18,258.57,258.67,3802.0,259.14,259.18,258.57,258.67,3802.0
2023-09-11 13:00:00,258.68,258.78,258.56,258.71,3441.0,258.68,258.78,258.56,258.71,3441.0
2023-09-11 13:10:00,258.73,258.8,258.65,258.73,3400.0,258.73,258.8,258.65,258.73,3400.0
2023-09-11 13:20:00,258.8,258.89,258.6,258.69,5559.0,258.8,258.89,258.6,258.69,5559.0
2023-09-11 13:30:00,258.74,258.81,258.59,258.76,3499.0,258.74,258.81,258.59,258.76,3499.0
2023-09-11 13:40:00,258.74,258.75,258.56,258.7,4299.0,258.74,258.75,258.56,258.7,4299.0
2023-09-11 13:50:00,258.7,258.94,258.7,258.94,2450.0,258.7,258.94,258.7,258.94,2450.0
2023-09-11 14:00:00,258.93,259.06,258.83,259.05,4595.0,258.93,259.06,258.83,259.05,4595.0
2023-09-11 14:10:00,258.94,259.55,258.85,259.55,3700.0,258.94,259.55,258.85,259.55,3700.0
2023-09-11 14:20:00,259.5,259.69,259.31,259.36,3385.0,259.5,259.69,259.31,259.36,3385.0
2023-09-11 14:30:00,259.37,259.47,259.27,259.27,3200.0,259.37,259.47,259.27,259.27,3200.0
2023-09-11 14:40:00,259.33,259.41,259.24,259.39,2700.0,259.33,259.41,259.24,259.39,2700.0
2023-09-11 14:50:00,259.26,259.36,259.05,259.08,4897.0,259.26,259.36,259.05,259.08,4897.0
2023-09-11 15:00:00,259.15,259.39,259.02,259.19,3855.0,259.15,259.39,259.02,259.19,3855.0
2023-09-11 15:10:00,259.24,259.24,259.01,259.03,2678.0,259.24,259.24,259.01,259.03,2678.0
2023-09-11 15:20:00,259.02,259.1,258.93,258.98,4894.0,259.02,259.1,258.93,258.98,4894.0
2023-09-11 15:30:00,258.98,259.03,258.58,258.73,10983.0,258.98,259.03,258.58,258.73,10983.0
2023-09-11 15:40:00,258.79,258.81,258.33,258.47,15561.0,258.79,258.81,258.33,258.47,15561.0
2023-09-11 15:50:00,258.4,258.93,258.38,258.91,32259.0,258.4,258.93,258.38,258.91,32259.0
2023-09-12 09:30:00,258.92,259.55,258.92,259.28,4957.0,258.92,259.55,258.92,259.28,4957.0
2023-09-12 09:40:00,259.31,259.31,258.94,259.06,2514.0,259.31,259.31,258.94,259.06,2514.0
2023-09-12 09:50:00,259.01,259.39,258.66,259.23,8288.0,259.01,259.39,258.66,259.23,8288.0
2023-09-12 10:00:00,259.37,259.49,259.11,259.23,5060.0,259.37,259.49,259.11,259.23,5060.0
2023-09-12 10:10:00,259.36,259.48,258.22,258.55,12746.0,259.36,259.48,258.22,258.55,12746.0
2023-09-12 10:20:00,258.55,258.55,257.94,258.45,6391.0,258.55,258.55,257.94,258.45,6391.0
2023-09-12 10:30:00,258.45,258.51,257.92,258.09,2955.0,258.45,258.51,257.92,258.09,2955.0
2023-09-12 10:40:00,258.01,258.55,257.89,258.51,4147.0,258.01,258.55,257.89,258.51,4147.0
2023-09-12 10:50:00,258.57,258.58,258.13,258.17,3318.0,258.57,258.58,258.13,258.17,3318.0
2023-09-12 11:00:00,258.15,259.27,258.15,259.27,2200.0,258.15,259.27,258.15,259.27,2200.0
2023-09-12 11:10:00,259.2,259.4,259.2,259.4,1400.0,259.2,259.4,259.2,259.4,1400.0
2023-09-12 11:20:00,259.48,259.73,259.34,259.38,5725.0,259.48,259.73,259.34,259.38,5725.0
2023-09-12 11:30:00,259.29,259.53,259.21,259.34,3812.0,259.29,259.53,259.21,259.34,3812.0
2023-09-12 11:40:00,259.41,259.48,259.22,259.34,2441.0,259.41,259.48,259.22,259.34,2441.0
2023-09-12 11:50:00,259.47,260.03,259.47,260.02,3100.0,259.47,260.03,259.47,260.02,3100.0
2023-09-12 12:00:00,260.11,260.11,259.84,259.92,6857.0,260.11,260.11,259.84,259.92,6857.0
2023-09-12 12:10:00,259.8,260.39,259.8,260.11,2797.0,259.8,260.39,259.8,260.11,2797.0
2023-09-12 12:20:00,260.15,260.35,260.08,260.35,2010.0,260.15,260.35,260.08,260.35,2010.0
2023-09-12 12:30:00,260.32,260.34,260.16,260.24,976.0,260.32,260.34,260.16,260.24,976.0
2023-09-12 12:40:00,260.24,260.3,259.75,260.04,6174.0,260.24,260.3,259.75,260.04,6174.0
2023-09-12 12:50:00,260.0,260.26,260.0,260.07,2234.0,260.0,260.26,260.0,260.07,2234.0
2023-09-12 13:00:00,260.14,260.2,260.08,260.19,1949.0,260.14,260.2,260.08,260.19,1949.0
2023-09-12 13:10:00,260.23,260.35,260.14,260.28,1626.0,260.23,260.35,260.14,260.28,1626.0
2023-09-12 13:20:00,260.2,260.57,260.2,260.34,4588.0,260.2,260.57,260.2,260.34,4588.0
2023-09-12 13:30:00,260.44,260.44,260.2,260.2,2666.0,260.44,260.44,260.2,260.2,2666.0
2023-09-12 13:40:00,260.2,260.2,259.79,259.86,4286.0,260.2,260.2,259.79,259.86,4286.0
2023-09-12 13:50:00,259.88,259.91,259.53,259.53,4940.0,259.88,259.91,259.53,259.53,4940.0
2023-09-12 14:00:00,259.53,259.63,259.37,259.46,6343.0,259.53,259.63,259.37,259.46,6343.0
2023-09-12 14:10:00,259.47,259.63,259.4,259.61,2360.0,259.47,259.63,259.4,259.61,2360.0
2023-09-12 14:20:00,259.63,259.64,259.25,259.26,4229.0,259.63,259.64,259.25,259.26,4229.0
2023-09-12 14:30:00,259.24,259.26,259.1,259.16,3168.0,259.24,259.26,259.1,259.16,3168.0
2023-09-12 14:40:00,259.12,259.25,259.03,259.25,2648.0,259.12,259.25,259.03,259.25,2648.0
2023-09-12 14:50:00,259.16,260.33,258.89,259.04,43409.0,259.16,260.33,258.89,259.04,43409.0
2023-09-12 15:00:00,259.1,259.1,258.81,258.97,5109.0,259.1,259.1,258.81,258.97,5109.0
2023-09-12 15:10:00,258.92,259.08,258.38,258.38,4362.0,258.92,259.08,258.38,258.38,4362.0
2023-09-12 15:20:00,258.58,258.59,258.42,258.56,1800.0,258.58,258.59,258.42,258.56,1800.0
2023-09-12 15:30:00,258.44,258.56,258.19,258.25,8325.0,258.44,258.56,258.19,258.25,8325.0
2023-09-12 15:40:00,258.2,258.64,258.2,258.44,9341.0,258.2,258.64,258.2,258.44,9341.0
2023-09-12 15:50:00,258.48,258.75,258.18,258.33,49480.0,258.48,258.75,258.18,258.33,49480.0
2023-09-13 09:30:00,258.62,260.0,258.62,259.01,7715.0,258.62,260.0,258.62,259.01,7715.0
2023-09-13 09:40:00,258.32,259.19,258.19,258.9,2491.0,258.32,259.19,258.19,258.9,2491.0
2023-09-13 09:50:00,258.99,259.32,258.14,258.14,3981.0,258.99,259.32,258.14,258.14,3981.0
2023-09-13 10:00:00,258.35,258.88,258.12,258.38,3985.0,258.35,258.88,258.12,258.38,3985.0
2023-09-13 10:10:00,258.31,258.31,257.72,257.72,4472.0,258.31,258.31,257.72,257.72,4472.0
2023-09-13 10:20:00,257.86,258.91,257.73,258.19,14710.0,257.86,258.91,257.73,258.19,14710.0
2023-09-13 10:30:00,257.94,257.94,257.5,257.91,2240.0,257.94,257.94,257.5,257.91,2240.0
2023-09-13 10:40:00,257.77,257.84,257.66,257.73,1624.0,257.77,257.84,257.66,257.73,1624.0
2023-09-13 10:50:00,257.73,257.88,257.49,257.6,1966.0,257.73,257.88,257.49,257.6,1966.0
2023-09-13 11:00:00,257.59,257.89,257.58,257.86,1500.0,257.59,257.89,257.58,257.86,1500.0
2023-09-13 11:10:00,257.92,257.93,257.28,257.31,2001.0,257.92,257.93,257.28,257.31,2001.0
2023-09-13 11:20:00,257.26,257.67,257.06,257.06,5062.0,257.26,257.67,257.06,257.06,5062.0
2023-09-13 11:30:00,257.1,257.27,256.85,256.85,10209.0,257.1,257.27,256.85,256.85,10209.0
2023-09-13 11:40:00,256.76,257.19,256.76,256.98,2514.0,256.76,257.19,256.76,256.98,2514.0
2023-09-13 11:50:00,256.93,257.04,256.7,257.04,4523.0,256.93,257.04,256.7,257.04,4523.0
2023-09-13 12:00:00,256.99,256.99,256.41,256.47,4265.0,256.99,256.99,256.41,256.47,4265.0
2023-09-13 12:10:00,256.42,256.81,256.37,256.81,3500.0,256.42,256.81,256.37,256.81,3500.0
2023-09-13 12:20:00,256.7,256.74,256.41,256.65,2900.0,256.7,256.74,256.41,256.65,2900.0
2023-09-13 12:30:00,256.56,256.56,256.22,256.3,11226.0,256.56,256.56,256.22,256.3,11226.0
2023-09-13 12:40:00,256.15,256.17,256.07,256.1,3401.0,256.15,256.17,256.07,256.1,3401.0
2023-09-13 12:50:00,256.1,256.1,255.93,256.09,3900.0,256.1,256.1,255.93,256.09,3900.0
2023-09-13 13:00:00,256.05,256.57,256.05,256.39,3900.0,256.05,256.57,256.05,256.39,3900.0
2023-09-13 13:10:00,256.42,256.72,256.27,256.61,2400.0,256.42,256.72,256.27,256.61,2400.0
2023-09-13 13:20:00,256.72,256.78,256.51,256.71,4036.0,256.72,256.78,256.51,256.71,4036.0
2023-09-13 13:30:00,256.83,256.94,256.8,256.8,2400.0,256.83,256.94,256.8,256.8,2400.0
2023-09-13 13:40:00,256.88,256.91,256.34,256.34,5939.0,256.88,256.91,256.34,256.34,5939.0
2023-09-13 13:50:00,256.53,256.53,256.31,256.46,3184.0,256.53,256.53,256.31,256.46,3184.0
2023-09-13 14:00:00,256.48,256.52,256.2,256.2,3858.0,256.48,256.52,256.2,256.2,3858.0
2023-09-13 14:10:00,256.41,256.77,256.24,256.24,13345.0,256.41,256.77,256.24,256.24,13345.0
2023-09-13 14:20:00,256.24,256.33,256.15,256.33,5500.0,256.24,256.33,256.15,256.33,5500.0
2023-09-13 14:30:00,256.05,256.13,255.87,256.02,2025.0,256.05,256.13,255.87,256.02,2025.0
2023-09-13 14:40:00,255.9,256.06,255.8,255.93,2888.0,255.9,256.06,255.8,255.93,2888.0
2023-09-13 14:50:00,255.9,255.9,255.56,255.82,3804.0,255.9,255.9,255.56,255.82,3804.0
2023-09-13 15:00:00,255.75,255.75,255.39,255.39,1500.0,255.75,255.75,255.39,255.39,1500.0
2023-09-13 15:10:00,255.47,255.54,255.31,255.33,3693.0,255.47,255.54,255.31,255.33,3693.0
2023-09-13 15:20:00,255.34,255.34,255.05,255.17,4688.0,255.34,255.34,255.05,255.17,4688.0
2023-09-13 15:30:00,255.22,255.72,255.09,255.7,16628.0,255.22,255.72,255.09,255.7,16628.0
2023-09-13 15:40:00,255.68,255.99,255.16,255.93,22922.0,255.68,255.99,255.16,255.93,22922.0
2023-09-13 15:50:00,256.0,256.18,255.73,255.78,54588.0,256.0,256.18,255.73,255.78,54588.0
2023-09-14 09:30:00,256.63,258.63,256.63,258.44,13986.0,256.63,258.63,256.63,258.44,13986.0
2023-09-14 09:40:00,258.31,258.56,257.25,258.13,4400.0,258.31,258.56,257.25,258.13,4400.0
2023-09-14 09:50:00,257.91,258.64,257.86,258.64,11425.0,257.91,258.64,257.86,258.64,11425.0
2023-09-14 10:00:00,258.77,258.85,257.41,257.83,6947.0,258.77,258.85,257.41,257.83,6947.0
2023-09-14 10:10:00,257.88,257.88,257.01,257.07,3522.0,257.88,257.88,257.01,257.07,3522.0
2023-09-14 10:20:00,257.0,257.31,256.82,257.31,2902.0,257.0,257.31,256.82,257.31,2902.0
2023-09-14 10:30:00,257.45,257.64,257.35,257.46,3142.0,257.45,257.64,257.35,257.46,3142.0
2023-09-14 10:40:00,257.4,257.59,256.76,256.81,5274.0,257.4,257.59,256.76,256.81,5274.0
2023-09-14 10:50:00,256.89,257.01,256.54,256.81,4043.0,256.89,257.01,256.54,256.81,4043.0
2023-09-14 11:00:00,256.82,256.92,256.62,256.67,4427.0,256.82,256.92,256.62,256.67,4427.0
2023-09-14 11:10:00,256.72,257.04,256.62,256.94,6369.0,256.72,257.04,256.62,256.94,6369.0
2023-09-14 11:20:00,256.96,257.19,256.79,256.98,6004.0,256.96,257.19,256.79,256.98,6004.0
2023-09-14 11:30:00,256.98,257.2,256.91,256.92,6234.0,256.98,257.2,256.91,256.92,6234.0
2023-09-14 11:40:00,257.0,257.05,256.78,256.99,4517.0,257.0,257.05,256.78,256.99,4517.0
2023-09-14 11:50:00,256.99,257.25,256.77,256.85,4784.0,256.99,257.25,256.77,256.85,4784.0
2023-09-14 12:00:00,256.84,257.03,256.66,257.03,2225.0,256.84,257.03,256.66,257.03,2225.0
2023-09-14 12:10:00,257.03,257.17,256.82,257.06,4662.0,257.03,257.17,256.82,257.06,4662.0
2023-09-14 12:20:00,257.05,257.06,256.59,256.69,3500.0,257.05,257.06,256.59,256.69,3500.0
2023-09-14 12:30:00,256.72,256.73,256.34,256.62,3753.0,256.72,256.73,256.34,256.62,3753.0
2023-09-14 12:40:00,256.42,256.64,256.28,256.64,1821.0,256.42,256.64,256.28,256.64,1821.0
2023-09-14 12:50:00,256.63,256.77,256.44,256.65,5014.0,256.63,256.77,256.44,256.65,5014.0
2023-09-14 13:00:00,256.61,256.76,256.47,256.6,2840.0,256.61,256.76,256.47,256.6,2840.0
2023-09-14 13:10:00,256.63,257.12,256.63,257.06,2500.0,256.63,257.12,256.63,257.06,2500.0
2023-09-14 13:20:00,256.99,257.07,256.7,256.89,2673.0,256.99,257.07,256.7,256.89,2673.0
2023-09-14 13:30:00,256.89,256.89,256.51,256.55,4198.0,256.89,256.89,256.51,256.55,4198.0
2023-09-14 13:40:00,256.53,256.56,256.22,256.34,3543.0,256.53,256.56,256.22,256.34,3543.0
2023-09-14 13:50:00,256.42,256.5,256.0,256.3,8484.0,256.42,256.5,256.0,256.3,8484.0
2023-09-14 14:00:00,256.27,256.51,256.05,256.38,3657.0,256.27,256.51,256.05,256.38,3657.0
2023-09-14 14:10:00,256.38,256.53,256.33,256.39,3280.0,256.38,256.53,256.33,256.39,3280.0
2023-09-14 14:20:00,256.39,256.39,256.19,256.19,2200.0,256.39,256.39,256.19,256.19,2200.0
2023-09-14 14:30:00,256.08,256.45,256.08,256.39,3700.0,256.08,256.45,256.08,256.39,3700.0
2023-09-14 14:40:00,256.32,256.43,256.21,256.34,2000.0,256.32,256.43,256.21,256.34,2000.0
2023-09-14 14:50:00,256.34,256.35,256.21,256.33,2380.0,256.34,256.35,256.21,256.33,2380.0
2023-09-14 15:00:00,256.29,256.55,256.22,256.48,4623.0,256.29,256.55,256.22,256.48,4623.0
2023-09-14 15:10:00,256.47,256.7,256.47,256.61,3031.0,256.47,256.7,256.47,256.61,3031.0
2023-09-14 15:20:00,256.53,256.81,256.53,256.72,5045.0,256.53,256.81,256.53,256.72,5045.0
2023-09-14 15:30:00,256.73,256.92,256.62,256.62,5000.0,256.73,256.92,256.62,256.62,5000.0
2023-09-14 15:40:00,256.45,256.64,256.28,256.53,6988.0,256.45,256.64,256.28,256.53,6988.0
2023-09-14 15:50:00,256.58,256.61,256.07,256.25,39554.0,256.58,256.61,256.07,256.25,39554.0
2023-09-15 09:30:00,256.3,257.58,256.3,257.58,183722.0,256.3,257.58,256.3,257.58,183722.0
2023-09-15 09:40:00,257.51,257.51,256.53,256.67,5418.0,257.51,257.51,256.53,256.67,5418.0
2023-09-15 09:50:00,256.41,256.5,255.43,255.8,8775.0,256.41,256.5,255.43,255.8,8775.0
2023-09-15 10:00:00,256.1,256.64,255.2,255.39,7794.0,256.1,256.64,255.2,255.39,7794.0
2023-09-15 10:10:00,255.43,255.56,255.03,255.12,3825.0,255.43,255.56,255.03,255.12,3825.0
2023-09-15 10:20:00,255.12,255.78,255.03,255.78,8216.0,255.12,255.78,255.03,255.78,8216.0
2023-09-15 10:30:00,255.63,256.43,255.47,256.19,5910.0,255.63,256.43,255.47,256.19,5910.0
2023-09-15 10:40:00,256.16,256.16,255.87,255.87,4284.0,256.16,256.16,255.87,255.87,4284.0
2023-09-15 10:50:00,255.72,255.72,255.1,255.32,4441.0,255.72,255.72,255.1,255.32,4441.0
2023-09-15 11:00:00,255.32,255.77,255.25,255.59,4582.0,255.32,255.77,255.25,255.59,4582.0
2023-09-15 11:10:00,255.49,255.63,254.89,255.41,10131.0,255.49,255.63,254.89,255.41,10131.0
2023-09-15 11:20:00,255.61,255.83,255.37,255.83,3945.0,255.61,255.83,255.37,255.83,3945.0
2023-09-15 11:30:00,255.83,255.93,255.45,255.8,3264.0,255.83,255.93,255.45,255.8,3264.0
2023-09-15 11:40:00,255.81,256.3,255.77,256.25,6057.0,255.81,256.3,255.77,256.25,6057.0
2023-09-15 11:50:00,256.14,256.27,255.99,256.06,4380.0,256.14,256.27,255.99,256.06,4380.0
2023-09-15 12:00:00,256.04,256.51,256.03,256.38,5807.0,256.04,256.51,256.03,256.38,5807.0
2023-09-15 12:10:00,256.33,256.42,256.19,256.37,4989.0,256.33,256.42,256.19,256.37,4989.0
2023-09-15 12:20:00,256.42,256.66,256.29,256.5,5200.0,256.42,256.66,256.29,256.5,5200.0
2023-09-15 12:30:00,256.38,256.51,256.14,256.49,2814.0,256.38,256.51,256.14,256.49,2814.0
2023-09-15 12:40:00,256.41,256.71,256.21,256.37,4923.0,256.41,256.71,256.21,256.37,4923.0
2023-09-15 12:50:00,256.38,256.38,255.92,255.92,3330.0,256.38,256.38,255.92,255.92,3330.0
2023-09-15 13:00:00,255.95,256.07,255.79,255.82,2094.0,255.95,256.07,255.79,255.82,2094.0
2023-09-15 13:10:00,255.75,255.84,255.68,255.76,5050.0,255.75,255.84,255.68,255.76,5050.0
2023-09-15 13:20:00,255.75,255.75,255.31,255.41,3762.0,255.75,255.75,255.31,255.41,3762.0
2023-09-15 13:30:00,255.38,255.47,255.26,255.4,2849.0,255.38,255.47,255.26,255.4,2849.0
2023-09-15 13:40:00,255.48,255.69,255.4,255.59,3400.0,255.48,255.69,255.4,255.59,3400.0
2023-09-15 13:50:00,255.56,255.83,255.56,255.75,3533.0,255.56,255.83,255.56,255.75,3533.0
2023-09-15 14:00:00,255.67,255.83,255.48,255.48,7964.0,255.67,255.83,255.48,255.48,7964.0
2023-09-15 14:10:00,255.52,255.52,255.15,255.15,2626.0,255.52,255.52,255.15,255.15,2626.0
2023-09-15 14:20:00,255.12,255.57,255.12,255.57,12735.0,255.12,255.57,255.12,255.57,12735.0
2023-09-15 14:30:00,255.65,255.8,255.59,255.65,1382.0,255.65,255.8,255.59,255.65,1382.0
2023-09-15 14:40:00,255.71,255.72,255.51,255.54,1800.0,255.71,255.72,255.51,255.54,1800.0
2023-09-15 14:50:00,255.54,255.65,255.36,255.53,4915.0,255.54,255.65,255.36,255.53,4915.0
2023-09-15 15:00:00,255.55,255.55,255.16,255.31,3060.0,255.55,255.55,255.16,255.31,3060.0
2023-09-15 15:10:00,255.36,255.36,255.15,255.32,2585.0,255.36,255.36,255.15,255.32,2585.0
2023-09-15 15:20:00,255.34,255.34,254.96,255.01,4630.0,255.34,255.34,254.96,255.01,4630.0
2023-09-15 15:30:00,255.06,255.16,254.0,254.47,18405.0,255.06,255.16,254.0,254.47,18405.0
2023-09-15 15:40:00,254.59,254.79,254.26,254.31,7771.0,254.59,254.79,254.26,254.31,7771.0
2023-09-15 15:50:00,254.32,255.05,254.26,254.77,45906.0,254.32,255.05,254.26,254.77,45906.0
2023-09-18 09:30:00,254.94,256.06,254.39,255.81,18138.0,254.94,256.06,254.39,255.81,18138.0
2023-09-18 09:40:00,255.82,255.96,254.9,255.05,9184.0,255.82,255.96,254.9,255.05,9184.0
2023-09-18 09:50:00,254.75,254.93,254.04,254.18,23921.0,254.75,254.93,254.04,254.18,23921.0
2023-09-18 10:00:00,254.16,254.52,253.44,253.66,7984.0,254.16,254.52,253.44,253.66,7984.0
2023-09-18 10:10:00,253.5,253.76,253.3,253.44,1600.0,253.5,253.76,253.3,253.44,1600.0
2023-09-18 10:20:00,253.28,253.37,252.62,253.34,7219.0,253.28,253.37,252.62,253.34,7219.0
2023-09-18 10:30:00,253.34,253.7,252.99,253.13,2800.0,253.34,253.7,252.99,253.13,2800.0
2023-09-18 10:40:00,253.05,253.22,252.91,252.92,5652.0,253.05,253.22,252.91,252.92,5652.0
2023-09-18 10:50:00,252.81,253.48,252.76,253.48,6082.0,252.81,253.48,252.76,253.48,6082.0
2023-09-18 11:00:00,253.59,253.63,253.4,253.48,3618.0,253.59,253.63,253.4,253.48,3618.0
2023-09-18 11:10:00,253.52,253.69,253.3,253.63,2700.0,253.52,253.69,253.3,253.63,2700.0
2023-09-18 11:20:00,253.7,254.0,253.69,253.84,1725.0,253.7,254.0,253.69,253.84,1725.0
2023-09-18 11:30:00,254.0,254.2,253.85,254.12,5237.0,254.0,254.2,253.85,254.12,5237.0
2023-09-18 11:40:00,254.12,254.13,253.8,253.87,5725.0,254.12,254.13,253.8,253.87,5725.0
2023-09-18 11:50:00,253.87,253.95,253.64,253.79,5158.0,253.87,253.95,253.64,253.79,5158.0
2023-09-18 12:00:00,253.91,253.91,253.51,253.63,5437.0,253.91,253.91,253.51,253.63,5437.0
2023-09-18 12:10:00,253.64,254.13,253.56,254.13,870.0,253.64,254.13,253.56,254.13,870.0
2023-09-18 12:20:00,254.13,254.13,253.87,253.96,1199.0,254.13,254.13,253.87,253.96,1199.0
2023-09-18 12:30:00,253.96,254.16,253.53,253.96,8827.0,253.96,254.16,253.53,253.96,8827.0
2023-09-18 12:40:00,253.72,253.89,253.45,253.6,3496.0,253.72,253.89,253.45,253.6,3496.0
2023-09-18 12:50:00,253.69,253.72,253.49,253.58,1629.0,253.69,253.72,253.49,253.58,1629.0
2023-09-18 13:00:00,253.64,253.93,253.64,253.76,3663.0,253.64,253.93,253.64,253.76,3663.0
2023-09-18 13:10:00,253.93,254.35,253.77,253.77,5168.0,253.93,254.35,253.77,253.77,5168.0
2023-09-18 13:20:00,253.93,253.99,253.79,253.95,900.0,253.93,253.99,253.79,253.95,900.0
2023-09-18 13:30:00,253.91,253.97,253.71,253.97,1754.0,253.91,253.97,253.71,253.97,1754.0
2023-09-18 13:40:00,253.84,253.96,253.75,253.8,1481.0,253.84,253.96,253.75,253.8,1481.0
2023-09-18 13:50:00,253.83,253.89,253.66,253.82,3067.0,253.83,253.89,253.66,253.82,3067.0
2023-09-18 14:00:00,253.84,253.84,253.16,253.2,5955.0,253.84,253.84,253.16,253.2,5955.0
2023-09-18 14:10:00,253.23,253.85,253.15,253.73,8229.0,253.23,253.85,253.15,253.73,8229.0
2023-09-18 14:20:00,253.79,254.0,253.7,253.76,2212.0,253.79,254.0,253.7,253.76,2212.0
2023-09-18 14:30:00,253.79,253.96,253.68,253.79,2125.0,253.79,253.96,253.68,253.79,2125.0
2023-09-18 14:40:00,253.8,254.01,253.63,253.63,1957.0,253.8,254.01,253.63,253.63,1957.0
2023-09-18 14:50:00,253.56,253.58,253.25,253.34,3344.0,253.56,253.58,253.25,253.34,3344.0
2023-09-18 15:00:00,253.36,253.55,253.29,253.44,4130.0,253.36,253.55,253.29,253.44,4130.0
2023-09-18 15:10:00,253.32,253.32,253.13,253.2,1708.0,253.32,253.32,253.13,253.2,1708.0
2023-09-18 15:20:00,253.2,253.22,253.07,253.09,2033.0,253.2,253.22,253.07,253.09,2033.0
2023-09-18 15:30:00,253.12,253.14,252.95,252.99,4307.0,253.12,253.14,252.95,252.99,4307.0
2023-09-18 15:40:00,253.05,253.49,252.98,253.49,7846.0,253.05,253.49,252.98,253.49,7846.0
2023-09-18 15:50:00,253.31,253.55,253.03,253.25,24152.0,253.31,253.55,253.03,253.25,24152.0
2023-09-19 09:30:00,253.66,254.83,253.33,254.74,8760.0,253.66,254.83,253.33,254.74,8760.0
2023-09-19 09:40:00,254.45,255.45,254.12,255.28,7860.0,254.45,255.45,254.12,255.28,7860.0
2023-09-19 09:50:00,255.47,255.98,255.28,255.82,15370.0,255.47,255.98,255.28,255.82,15370.0
2023-09-19 10:00:00,255.87,256.0,255.21,255.28,9419.0,255.87,256.0,255.21,255.28,9419.0
2023-09-19 10:10:00,255.12,255.19,254.83,255.03,9899.0,255.12,255.19,254.83,255.03,9899.0
2023-09-19 10:20:00,255.14,255.62,254.87,255.44,7008.0,255.14,255.62,254.87,255.44,7008.0
2023-09-19 10:30:00,255.37,255.57,255.21,255.35,15635.0,255.37,255.57,255.21,255.35,15635.0
2023-09-19 10:40:00,255.16,255.28,254.84,255.25,1875.0,255.16,255.28,254.84,255.25,1875.0
2023-09-19 10:50:00,255.22,255.31,254.86,254.94,3110.0,255.22,255.31,254.86,254.94,3110.0
2023-09-19 11:00:00,254.86,254.86,254.02,254.21,2203.0,254.86,254.86,254.02,254.21,2203.0
2023-09-19 11:10:00,254.18,254.2,254.05,254.14,660.0,254.18,254.2,254.05,254.14,660.0
2023-09-19 11:20:00,254.13,254.7,254.12,254.6,2455.0,254.13,254.7,254.12,254.6,2455.0
2023-09-19 11:30:00,254.57,254.63,254.43,254.45,1958.0,254.57,254.63,254.43,254.45,1958.0
2023-09-19 11:40:00,254.53,254.54,254.23,254.41,3901.0,254.53,254.54,254.23,254.41,3901.0
2023-09-19 11:50:00,254.39,254.95,254.27,254.88,3662.0,254.39,254.95,254.27,254.88,3662.0
2023-09-19 12:00:00,255.14,255.3,255.07,255.2,1134.0,255.14,255.3,255.07,255.2,1134.0
2023-09-19 12:10:00,255.17,255.49,255.14,255.35,2719.0,255.17,255.49,255.14,255.35,2719.0
2023-09-19 12:20:00,255.34,255.5,255.31,255.46,2666.0,255.34,255.5,255.31,255.46,2666.0
2023-09-19 12:30:00,255.46,255.46,255.13,255.21,6057.0,255.46,255.46,255.13,255.21,6057.0
2023-09-19 12:40:00,255.19,255.61,255.11,255.47,4377.0,255.19,255.61,255.11,255.47,4377.0
2023-09-19 12:50:00,255.47,255.6,255.38,255.49,2476.0,255.47,255.6,255.38,255.49,2476.0
2023-09-19 13:00:00,255.51,255.86,255.41,255.84,2800.0,255.51,255.86,255.41,255.84,2800.0
2023-09-19 13:10:00,255.78,255.89,255.62,255.78,2044.0,255.78,255.89,255.62,255.78,2044.0
2023-09-19 13:20:00,256.0,256.19,255.83,255.95,10358.0,256.0,256.19,255.83,255.95,10358.0
2023-09-19 13:30:00,255.95,256.14,255.94,256.01,4013.0,255.95,256.14,255.94,256.01,4013.0
2023-09-19 13:40:00,256.11,256.54,256.1,256.43,5268.0,256.11,256.54,256.1,256.43,5268.0
2023-09-19 13:50:00,256.4,256.4,256.05,256.15,1796.0,256.4,256.4,256.05,256.15,1796.0
2023-09-19 14:00:00,256.19,256.38,255.99,256.3,6206.0,256.19,256.38,255.99,256.3,6206.0
2023-09-19 14:10:00,256.39,256.41,256.29,256.38,1639.0,256.39,256.41,256.29,256.38,1639.0
2023-09-19 14:20:00,256.15,256.56,256.15,256.18,2749.0,256.15,256.56,256.15,256.18,2749.0
2023-09-19 14:30:00,256.11,256.67,256.02,256.48,3941.0,256.11,256.67,256.02,256.48,3941.0
2023-09-19 14:40:00,256.59,256.65,256.43,256.52,3254.0,256.59,256.65,256.43,256.52,3254.0
2023-09-19 14:50:00,256.61,256.72,256.5,256.51,2977.0,256.61,256.72,256.5,256.51,2977.0
2023-09-19 15:00:00,256.59,256.59,256.38,256.41,2347.0,256.59,256.59,256.38,256.41,2347.0
2023-09-19 15:10:00,256.49,256.5,256.17,256.25,2569.0,256.49,256.5,256.17,256.25,2569.0
2023-09-19 15:20:00,256.21,256.48,256.13,256.34,2300.0,256.21,256.48,256.13,256.34,2300.0
2023-09-19 15:30:00,256.24,256.68,256.24,256.68,4610.0,256.24,256.68,256.24,256.68,4610.0
2023-09-19 15:40:00,256.52,256.66,256.3,256.44,10958.0,256.52,256.66,256.3,256.44,10958.0
2023-09-19 15:50:00,256.34,256.8,256.19,256.66,36802.0,256.34,256.8,256.19,256.66,36802.0
2023-09-20 09:30:00,256.81,258.5,256.42,258.5,14780.0,256.81,258.5,256.42,258.5,14780.0
2023-09-20 09:40:00,258.51,258.51,257.53,258.3,12109.0,258.51,258.51,257.53,258.3,12109.0
2023-09-20 09:50:00,258.3,259.19,258.06,259.04,8590.0,258.3,259.19,258.06,259.04,8590.0
2023-09-20 10:00:00,259.03,259.8,258.86,259.79,12195.0,259.03,259.8,258.86,259.79,12195.0
2023-09-20 10:10:00,259.8,259.95,259.39,259.44,13244.0,259.8,259.95,259.39,259.44,13244.0
2023-09-20 10:20:00,259.61,260.71,259.31,260.66,9672.0,259.61,260.71,259.31,260.66,9672.0
2023-09-20 10:30:00,260.56,260.95,260.37,260.69,10426.0,260.56,260.95,260.37,260.69,10426.0
2023-09-20 10:40:00,260.68,260.98,260.65,260.79,5810.0,260.68,260.98,260.65,260.79,5810.0
2023-09-20 10:50:00,260.78,261.85,260.4,261.63,10968.0,260.78,261.85,260.4,261.63,10968.0
2023-09-20 11:00:00,261.63,262.48,261.57,262.31,30774.0,261.63,262.48,261.57,262.31,30774.0
2023-09-20 11:10:00,262.31,262.33,261.86,262.08,53056.0,262.31,262.33,261.86,262.08,53056.0
2023-09-20 11:20:00,262.05,262.25,261.63,261.87,6528.0,262.05,262.25,261.63,261.87,6528.0
2023-09-20 11:30:00,261.81,261.89,260.66,260.66,9460.0,261.81,261.89,260.66,260.66,9460.0
2023-09-20 11:40:00,260.72,260.72,259.63,259.73,10895.0,260.72,260.72,259.63,259.73,10895.0
2023-09-20 11:50:00,259.54,260.99,259.53,260.58,7336.0,259.54,260.99,259.53,260.58,7336.0
2023-09-20 12:00:00,260.37,260.88,260.36,260.68,6176.0,260.37,260.88,260.36,260.68,6176.0
2023-09-20 12:10:00,260.54,260.65,260.29,260.65,3320.0,260.54,260.65,260.29,260.65,3320.0
2023-09-20 12:20:00,260.82,260.9,260.69,260.86,7232.0,260.82,260.9,260.69,260.86,7232.0
2023-09-20 12:30:00,260.96,261.31,260.96,261.28,8199.0,260.96,261.31,260.96,261.28,8199.0
2023-09-20 12:40:00,261.38,261.71,261.26,261.3,5700.0,261.38,261.71,261.26,261.3,5700.0
2023-09-20 12:50:00,261.21,261.43,260.98,261.39,5564.0,261.21,261.43,260.98,261.39,5564.0
2023-09-20 13:00:00,261.29,261.49,261.09,261.11,3700.0,261.29,261.49,261.09,261.11,3700.0
2023-09-20 13:10:00,261.01,261.4,260.99,260.99,7926.0,261.01,261.4,260.99,260.99,7926.0
2023-09-20 13:20:00,261.03,261.15,260.55,260.55,3969.0,261.03,261.15,260.55,260.55,3969.0
2023-09-20 13:30:00,260.58,261.08,260.58,261.06,3900.0,260.58,261.08,260.58,261.06,3900.0
2023-09-20 13:40:00,260.95,261.14,260.59,261.03,4620.0,260.95,261.14,260.59,261.03,4620.0
2023-09-20 13:50:00,261.03,261.28,260.94,261.02,4020.0,261.03,261.28,260.94,261.02,4020.0
2023-09-20 14:00:00,260.94,261.19,260.01,261.13,21051.0,260.94,261.19,260.01,261.13,21051.0
2023-09-20 14:10:00,260.99,261.29,260.86,261.09,7359.0,260.99,261.29,260.86,261.09,7359.0
2023-09-20 14:20:00,260.92,261.37,260.73,261.32,4110.0,260.92,261.37,260.73,261.32,4110.0
2023-09-20 14:30:00,261.29,261.49,260.97,261.49,5816.0,261.29,261.49,260.97,261.49,5816.0
2023-09-20 14:40:00,261.39,261.81,261.11,261.43,6999.0,261.39,261.81,261.11,261.43,6999.0
2023-09-20 14:50:00,261.5,261.9,261.29,261.52,10975.0,261.5,261.9,261.29,261.52,10975.0
2023-09-20 15:00:00,261.39,261.61,261.13,261.48,9637.0,261.39,261.61,261.13,261.48,9637.0
2023-09-20 15:10:00,261.56,261.59,261.21,261.35,8490.0,261.56,261.59,261.21,261.35,8490.0
2023-09-20 15:20:00,261.3,261.49,260.91,261.01,14269.0,261.3,261.49,260.91,261.01,14269.0
2023-09-20 15:30:00,261.03,261.16,260.38,260.57,16550.0,261.03,261.16,260.38,260.57,16550.0
2023-09-20 15:40:00,260.62,261.23,260.57,261.07,16489.0,260.62,261.23,260.57,261.07,16489.0
2023-09-20 15:50:00,260.99,261.2,260.16,260.6,106575.0,260.99,261.2,260.16,260.6,106575.0
2023-09-21 09:30:00,258.8,259.71,256.76,257.38,18938.0,258.8,259.71,256.76,257.38,18938.0
2023-09-21 09:40:00,257.21,258.28,257.07,258.16,16773.0,257.21,258.28,257.07,258.16,16773.0
2023-09-21 09:50:00,258.28,259.27,258.21,258.23,19967.0,258.28,259.27,258.21,258.23,19967.0
2023-09-21 10:00:00,258.36,259.11,258.28,258.77,9826.0,258.36,259.11,258.28,258.77,9826.0
2023-09-21 10:10:00,258.88,260.28,258.87,259.9,16187.0,258.88,260.28,258.87,259.9,16187.0
2023-09-21 10:20:00,259.91,260.07,259.6,259.89,6276.0,259.91,260.07,259.6,259.89,6276.0
2023-09-21 10:30:00,259.88,260.22,259.75,259.87,13478.0,259.88,260.22,259.75,259.87,13478.0
2023-09-21 10:40:00,260.01,260.22,259.77,259.78,12342.0,260.01,260.22,259.77,259.78,12342.0
2023-09-21 10:50:00,259.73,260.14,259.52,259.57,26673.0,259.73,260.14,259.52,259.57,26673.0
2023-09-21 11:00:00,259.66,259.77,258.61,258.9,12623.0,259.66,259.77,258.61,258.9,12623.0
2023-09-21 11:10:00,258.67,259.13,258.57,258.97,13644.0,258.67,259.13,258.57,258.97,13644.0
2023-09-21 11:20:00,258.87,259.25,258.84,258.84,10368.0,258.87,259.25,258.84,258.84,10368.0
2023-09-21 11:30:00,258.82,258.96,258.51,258.82,18562.0,258.82,258.96,258.51,258.82,18562.0
2023-09-21 11:40:00,258.91,259.14,258.61,258.61,5999.0,258.91,259.14,258.61,258.61,5999.0
2023-09-21 11:50:00,258.61,258.9,258.51,258.61,8989.0,258.61,258.9,258.51,258.61,8989.0
2023-09-21 12:00:00,258.44,258.44,257.49,258.01,8413.0,258.44,258.44,257.49,258.01,8413.0
2023-09-21 12:10:00,258.01,258.19,257.82,258.13,9341.0,258.01,258.19,257.82,258.13,9341.0
2023-09-21 12:20:00,258.08,258.3,257.87,258.27,9986.0,258.08,258.3,257.87,258.27,9986.0
2023-09-21 12:30:00,258.15,258.74,258.15,258.6,9305.0,258.15,258.74,258.15,258.6,9305.0
2023-09-21 12:40:00,258.61,259.14,258.61,259.06,8681.0,258.61,259.14,258.61,259.06,8681.0
2023-09-21 12:50:00,259.01,259.07,258.5,258.56,9846.0,259.01,259.07,258.5,258.56,9846.0
2023-09-21 13:00:00,258.54,258.89,258.48,258.67,5602.0,258.54,258.89,258.48,258.67,5602.0
2023-09-21 13:10:00,258.61,259.0,258.57,258.84,7535.0,258.61,259.0,258.57,258.84,7535.0
2023-09-21 13:20:00,258.84,259.34,258.76,259.26,8719.0,258.84,259.34,258.76,259.26,8719.0
2023-09-21 13:30:00,259.26,259.71,259.26,259.67,7891.0,259.26,259.71,259.26,259.67,7891.0
2023-09-21 13:40:00,259.76,260.01,259.68,259.73,8443.0,259.76,260.01,259.68,259.73,8443.0
2023-09-21 13:50:00,259.77,259.77,259.4,259.7,4904.0,259.77,259.77,259.4,259.7,4904.0
2023-09-21 14:00:00,259.73,259.89,259.62,259.74,6901.0,259.73,259.89,259.62,259.74,6901.0
2023-09-21 14:10:00,259.69,259.71,259.3,259.42,7795.0,259.69,259.71,259.3,259.42,7795.0
2023-09-21 14:20:00,259.31,259.56,259.2,259.39,7467.0,259.31,259.56,259.2,259.39,7467.0
2023-09-21 14:30:00,259.44,259.85,259.44,259.73,10763.0,259.44,259.85,259.44,259.73,10763.0
2023-09-21 14:40:00,259.72,259.75,259.56,259.72,12159.0,259.72,259.75,259.56,259.72,12159.0
2023-09-21 14:50:00,259.71,260.01,259.64,259.77,13537.0,259.71,260.01,259.64,259.77,13537.0
2023-09-21 15:00:00,259.74,259.91,259.61,259.77,11432.0,259.74,259.91,259.61,259.77,11432.0
2023-09-21 15:10:00,259.79,259.86,259.46,259.75,8374.0,259.79,259.86,259.46,259.75,8374.0
2023-09-21 15:20:00,259.7,259.74,259.28,259.29,11471.0,259.7,259.74,259.28,259.29,11471.0
2023-09-21 15:30:00,259.25,259.53,259.17,259.45,10965.0,259.25,259.53,259.17,259.45,10965.0
2023-09-21 15:40:00,259.45,259.71,259.06,259.2,34855.0,259.45,259.71,259.06,259.2,34855.0
2023-09-21 15:50:00,259.11,259.26,258.89,258.9,54660.0,259.11,259.26,258.89,258.9,54660.0
2023-09-22 09:30:00,258.94,260.64,258.94,260.01,15398.0,258.94,260.64,258.94,260.01,15398.0
2023-09-22 09:40:00,259.87,260.72,259.25,259.76,10907.0,259.87,260.72,259.25,259.76,10907.0
2023-09-22 09:50:00,259.7,259.7,258.54,258.55,10388.0,259.7,259.7,258.54,258.55,10388.0
2023-09-22 10:00:00,258.58,258.58,258.12,258.3,9584.0,258.58,258.58,258.12,258.3,9584.0
2023-09-22 10:10:00,258.3,259.1,258.0,258.86,5782.0,258.3,259.1,258.0,258.86,5782.0
2023-09-22 10:20:00,258.92,258.97,258.75,258.88,5734.0,258.92,258.97,258.75,258.88,5734.0
2023-09-22 10:30:00,258.86,258.88,258.14,258.28,2101.0,258.86,258.88,258.14,258.28,2101.0
2023-09-22 10:40:00,258.29,259.0,258.18,258.74,7000.0,258.29,259.0,258.18,258.74,7000.0
2023-09-22 10:50:00,258.94,259.03,258.54,258.62,4083.0,258.94,259.03,258.54,258.62,4083.0
2023-09-22 11:00:00,258.62,258.73,258.23,258.54,5111.0,258.62,258.73,258.23,258.54,5111.0
2023-09-22 11:10:00,258.43,258.62,258.22,258.48,7329.0,258.43,258.62,258.22,258.48,7329.0
2023-09-22 11:20:00,258.36,258.9,258.34,258.9,4287.0,258.36,258.9,258.34,258.9,4287.0
2023-09-22 11:30:00,258.97,259.15,258.79,259.15,4239.0,258.97,259.15,258.79,259.15,4239.0
2023-09-22 11:40:00,259.15,259.45,259.15,259.27,4391.0,259.15,259.45,259.15,259.27,4391.0
2023-09-22 11:50:00,259.25,259.63,259.14,259.63,18135.0,259.25,259.63,259.14,259.63,18135.0
2023-09-22 12:00:00,259.63,259.79,258.0,259.15,13875.0,259.63,259.79,258.0,259.15,13875.0
2023-09-22 12:10:00,259.22,259.47,258.92,259.0,3857.0,259.22,259.47,258.92,259.0,3857.0
2023-09-22 12:20:00,258.91,258.91,258.25,258.48,2540.0,258.91,258.91,258.25,258.48,2540.0
2023-09-22 12:30:00,258.41,258.71,258.28,258.67,3184.0,258.41,258.71,258.28,258.67,3184.0
2023-09-22 12:40:00,258.66,258.84,258.27,258.33,3052.0,258.66,258.84,258.27,258.33,3052.0
2023-09-22 12:50:00,258.22,258.47,258.19,258.38,3800.0,258.22,258.47,258.19,258.38,3800.0
2023-09-22 13:00:00,258.42,258.5,258.2,258.35,4942.0,258.42,258.5,258.2,258.35,4942.0
2023-09-22 13:10:00,258.35,258.91,258.35,258.8,4639.0,258.35,258.91,258.35,258.8,4639.0
2023-09-22 13:20:00,258.71,258.71,258.19,258.29,2089.0,258.71,258.71,258.19,258.29,2089.0
2023-09-22 13:30:00,258.22,258.43,258.09,258.2,6777.0,258.22,258.43,258.09,258.2,6777.0
2023-09-22 13:40:00,258.22,258.22,257.77,257.9,5280.0,258.22,258.22,257.77,257.9,5280.0
2023-09-22 13:50:00,257.99,258.15,257.96,258.0,2886.0,257.99,258.15,257.96,258.0,2886.0
2023-09-22 14:00:00,258.06,258.12,257.8,258.04,6349.0,258.06,258.12,257.8,258.04,6349.0
2023-09-22 14:10:00,258.01,258.09,257.79,257.9,7637.0,258.01,258.09,257.79,257.9,7637.0
2023-09-22 14:20:00,257.85,258.19,257.85,258.12,8026.0,257.85,258.19,257.85,258.12,8026.0
2023-09-22 14:30:00,258.12,258.19,257.4,257.46,5411.0,258.12,258.19,257.4,257.46,5411.0
2023-09-22 14:40:00,257.34,257.36,257.09,257.25,4600.0,257.34,257.36,257.09,257.25,4600.0
2023-09-22 14:50:00,257.26,257.55,257.2,257.33,3763.0,257.26,257.55,257.2,257.33,3763.0
2023-09-22 15:00:00,257.34,258.04,257.25,258.04,3123.0,257.34,258.04,257.25,258.04,3123.0
2023-09-22 15:10:00,258.05,258.44,258.05,258.43,7135.0,258.05,258.44,258.05,258.43,7135.0
2023-09-22 15:20:00,258.37,258.7,258.29,258.54,12243.0,258.37,258.7,258.29,258.54,12243.0
2023-09-22 15:30:00,258.48,258.55,257.8,257.8,29957.0,258.48,258.55,257.8,257.8,29957.0
2023-09-22 15:40:00,257.65,257.88,257.2,257.25,24734.0,257.65,257.88,257.2,257.25,24734.0
2023-09-22 15:50:00,257.24,258.17,257.18,257.64,116590.0,257.24,258.17,257.18,257.64,116590.0
2023-09-25 09:30:00,257.1,257.1,254.07,254.07,51029.0,257.1,257.1,254.07,254.07,51029.0
2023-09-25 09:40:00,254.0,254.66,252.66,253.66,34172.0,254.0,254.66,252.66,253.66,34172.0
2023-09-25 09:50:00,253.64,254.74,253.43,254.26,14492.0,253.64,254.74,253.43,254.26,14492.0
2023-09-25 10:00:00,254.32,254.32,253.67,253.67,8073.0,254.32,254.32,253.67,253.67,8073.0
2023-09-25 10:10:00,253.61,254.01,253.44,253.96,6283.0,253.61,254.01,253.44,253.96,6283.0
2023-09-25 10:20:00,253.89,254.06,252.92,252.92,13545.0,253.89,254.06,252.92,252.92,13545.0
2023-09-25 10:30:00,252.61,252.61,251.85,252.19,16556.0,252.61,252.61,251.85,252.19,16556.0
2023-09-25 10:40:00,252.17,253.04,251.86,253.04,10387.0,252.17,253.04,251.86,253.04,10387.0
2023-09-25 10:50:00,252.99,253.13,252.36,252.89,8540.0,252.99,253.13,252.36,252.89,8540.0
2023-09-25 11:00:00,252.77,253.01,252.54,252.91,4118.0,252.77,253.01,252.54,252.91,4118.0
2023-09-25 11:10:00,252.86,253.82,252.6,253.78,7251.0,252.86,253.82,252.6,253.78,7251.0
2023-09-25 11:20:00,253.95,254.46,253.84,253.84,6637.0,253.95,254.46,253.84,253.84,6637.0
2023-09-25 11:30:00,253.99,254.08,253.77,253.96,23347.0,253.99,254.08,253.77,253.96,23347.0
2023-09-25 11:40:00,253.96,254.27,253.73,253.84,8174.0,253.96,254.27,253.73,253.84,8174.0
2023-09-25 11:50:00,253.78,253.78,253.44,253.51,2674.0,253.78,253.78,253.44,253.51,2674.0
2023-09-25 12:00:00,253.5,253.58,253.36,253.44,3566.0,253.5,253.58,253.36,253.44,3566.0
2023-09-25 12:10:00,253.56,253.86,253.56,253.62,5600.0,253.56,253.86,253.56,253.62,5600.0
2023-09-25 12:20:00,253.62,253.87,253.51,253.82,4173.0,253.62,253.87,253.51,253.82,4173.0
2023-09-25 12:30:00,253.84,253.86,253.69,253.8,2736.0,253.84,253.86,253.69,253.8,2736.0
2023-09-25 12:40:00,253.86,254.57,253.86,254.57,5189.0,253.86,254.57,253.86,254.57,5189.0
2023-09-25 12:50:00,254.42,254.48,254.19,254.47,3336.0,254.42,254.48,254.19,254.47,3336.0
2023-09-25 13:00:00,254.54,254.88,254.54,254.88,2600.0,254.54,254.88,254.54,254.88,2600.0
2023-09-25 13:10:00,254.86,254.97,254.76,254.97,3825.0,254.86,254.97,254.76,254.97,3825.0
2023-09-25 13:20:00,255.0,255.0,254.35,254.5,3219.0,255.0,255.0,254.35,254.5,3219.0
2023-09-25 13:30:00,254.49,254.54,254.27,254.4,3975.0,254.49,254.54,254.27,254.4,3975.0
2023-09-25 13:40:00,254.35,254.38,253.75,254.14,5064.0,254.35,254.38,253.75,254.14,5064.0
2023-09-25 13:50:00,254.14,254.68,254.13,254.36,2719.0,254.14,254.68,254.13,254.36,2719.0
2023-09-25 14:00:00,254.38,254.52,254.28,254.35,2853.0,254.38,254.52,254.28,254.35,2853.0
2023-09-25 14:10:00,254.46,254.46,254.18,254.35,3865.0,254.46,254.46,254.18,254.35,3865.0
2023-09-25 14:20:00,254.31,254.31,254.15,254.15,2455.0,254.31,254.31,254.15,254.15,2455.0
2023-09-25 14:30:00,254.09,254.17,253.99,253.99,4091.0,254.09,254.17,253.99,253.99,4091.0
2023-09-25 14:40:00,253.91,254.12,253.88,254.08,4628.0,253.91,254.12,253.88,254.08,4628.0
2023-09-25 14:50:00,253.98,254.01,253.68,253.68,2916.0,253.98,254.01,253.68,253.68,2916.0
2023-09-25 15:00:00,253.78,253.95,253.6,253.72,2841.0,253.78,253.95,253.6,253.72,2841.0
2023-09-25 15:10:00,253.79,254.06,253.54,253.92,3430.0,253.79,254.06,253.54,253.92,3430.0
2023-09-25 15:20:00,253.98,254.3,253.86,254.3,3607.0,253.98,254.3,253.86,254.3,3607.0
2023-09-25 15:30:00,254.1,254.66,254.1,254.45,17103.0,254.1,254.66,254.1,254.45,17103.0
2023-09-25 15:40:00,254.44,254.63,254.19,254.42,9554.0,254.44,254.63,254.19,254.42,9554.0
2023-09-25 15:50:00,254.41,255.13,254.1,255.02,58177.0,254.41,255.13,254.1,255.02,58177.0
2023-09-26 09:30:00,254.97,256.61,254.16,255.95,17953.0,254.97,256.61,254.16,255.95,17953.0
2023-09-26 09:40:00,256.29,256.77,254.66,254.9,57652.0,256.29,256.77,254.66,254.9,57652.0
2023-09-26 09:50:00,254.9,255.3,254.2,254.9,14396.0,254.9,255.3,254.2,254.9,14396.0
2023-09-26 10:00:00,255.18,255.86,255.02,255.02,4224.0,255.18,255.86,255.02,255.02,4224.0
2023-09-26 10:10:00,254.89,254.89,254.49,254.56,4086.0,254.89,254.89,254.49,254.56,4086.0
2023-09-26 10:20:00,254.74,255.02,254.18,254.53,12509.0,254.74,255.02,254.18,254.53,12509.0
2023-09-26 10:30:00,254.41,254.69,254.26,254.64,2027.0,254.41,254.69,254.26,254.64,2027.0
2023-09-26 10:40:00,254.38,254.81,254.15,254.79,7269.0,254.38,254.81,254.15,254.79,7269.0
2023-09-26 10:50:00,254.9,255.37,254.75,255.3,2608.0,254.9,255.37,254.75,255.3,2608.0
2023-09-26 11:00:00,255.41,255.43,254.57,254.57,7338.0,255.41,255.43,254.57,254.57,7338.0
2023-09-26 11:10:00,254.46,254.52,254.06,254.16,5900.0,254.46,254.52,254.06,254.16,5900.0
2023-09-26 11:20:00,254.16,254.53,254.04,254.35,12460.0,254.16,254.53,254.04,254.35,12460.0
2023-09-26 11:30:00,254.6,254.72,254.35,254.72,6200.0,254.6,254.72,254.35,254.72,6200.0
2023-09-26 11:40:00,254.68,254.87,254.41,254.87,2137.0,254.68,254.87,254.41,254.87,2137.0
2023-09-26 11:50:00,254.72,255.54,254.71,255.48,2525.0,254.72,255.54,254.71,255.48,2525.0
2023-09-26 12:00:00,255.57,255.85,255.44,255.85,1700.0,255.57,255.85,255.44,255.85,1700.0
2023-09-26 12:10:00,255.94,256.28,255.93,255.96,4725.0,255.94,256.28,255.93,255.96,4725.0
2023-09-26 12:20:00,255.91,256.27,255.8,256.27,2800.0,255.91,256.27,255.8,256.27,2800.0
2023-09-26 12:30:00,256.26,256.26,255.85,256.1,4321.0,256.26,256.26,255.85,256.1,4321.0
2023-09-26 12:40:00,256.1,256.46,256.1,256.4,7950.0,256.1,256.46,256.1,256.4,7950.0
2023-09-26 12:50:00,256.4,256.66,256.39,256.57,2643.0,256.4,256.66,256.39,256.57,2643.0
2023-09-26 13:00:00,256.42,257.0,256.34,256.98,4065.0,256.42,257.0,256.34,256.98,4065.0
2023-09-26 13:10:00,256.9,257.56,256.83,257.2,5684.0,256.9,257.56,256.83,257.2,5684.0
2023-09-26 13:20:00,257.25,257.25,256.81,256.95,4840.0,257.25,257.25,256.81,256.95,4840.0
2023-09-26 13:30:00,256.92,256.92,256.66,256.79,5578.0,256.92,256.92,256.66,256.79,5578.0
2023-09-26 13:40:00,256.56,256.74,256.39,256.56,2800.0,256.56,256.74,256.39,256.56,2800.0
2023-09-26 13:50:00,256.47,256.81,256.41,256.7,1800.0,256.47,256.81,256.41,256.7,1800.0
2023-09-26 14:00:00,256.67,256.8,256.53,256.69,2663.0,256.67,256.8,256.53,256.69,2663.0
2023-09-26 14:10:00,256.66,256.72,256.58,256.72,3435.0,256.66,256.72,256.58,256.72,3435.0
2023-09-26 14:20:00,256.6,257.06,256.6,257.0,2400.0,256.6,257.06,256.6,257.0,2400.0
2023-09-26 14:30:00,256.93,257.1,256.83,257.1,4879.0,256.93,257.1,256.83,257.1,4879.0
2023-09-26 14:40:00,256.92,257.64,256.91,257.64,4601.0,256.92,257.64,256.91,257.64,4601.0
2023-09-26 14:50:00,257.53,257.74,257.45,257.56,8948.0,257.53,257.74,257.45,257.56,8948.0
2023-09-26 15:00:00,257.69,257.88,257.44,257.77,8832.0,257.69,257.88,257.44,257.77,8832.0
2023-09-26 15:10:00,257.86,257.86,257.14,257.15,12945.0,257.86,257.86,257.14,257.15,12945.0
2023-09-26 15:20:00,257.23,257.79,257.03,257.5,15656.0,257.23,257.79,257.03,257.5,15656.0
2023-09-26 15:30:00,257.5,257.91,257.3,257.78,16774.0,257.5,257.91,257.3,257.78,16774.0
2023-09-26 15:40:00,257.71,258.11,257.44,257.85,21868.0,257.71,258.11,257.44,257.85,21868.0
2023-09-26 15:50:00,257.59,258.46,257.54,258.14,117188.0,257.59,258.46,257.54,258.14,117188.0
2023-09-27 09:30:00,258.44,261.38,258.23,260.11,32127.0,258.44,261.38,258.23,260.11,32127.0
2023-09-27 09:40:00,259.96,260.75,259.74,260.23,5390.0,259.96,260.75,259.74,260.23,5390.0
2023-09-27 09:50:00,260.37,260.78,260.26,260.62,12826.0,260.37,260.78,260.26,260.62,12826.0
2023-09-27 10:00:00,260.51,260.53,258.93,258.94,13371.0,260.51,260.53,258.93,258.94,13371.0
2023-09-27 10:10:00,258.9,258.96,257.65,257.83,5395.0,258.9,258.96,257.65,257.83,5395.0
2023-09-27 10:20:00,257.72,258.41,257.41,257.82,5803.0,257.72,258.41,257.41,257.82,5803.0
2023-09-27 10:30:00,257.75,257.83,257.21,257.32,5232.0,257.75,257.83,257.21,257.32,5232.0
2023-09-27 10:40:00,257.31,257.83,257.31,257.53,7831.0,257.31,257.83,257.31,257.53,7831.0
2023-09-27 10:50:00,257.52,257.53,257.03,257.15,5925.0,257.52,257.53,257.03,257.15,5925.0
2023-09-27 11:00:00,257.26,257.56,257.26,257.38,2403.0,257.26,257.56,257.26,257.38,2403.0
2023-09-27 11:10:00,257.53,257.73,257.47,257.62,2000.0,257.53,257.73,257.47,257.62,2000.0
2023-09-27 11:20:00,257.65,257.98,257.65,257.79,2100.0,257.65,257.98,257.65,257.79,2100.0
2023-09-27 11:30:00,257.79,257.79,257.31,257.35,4614.0,257.79,257.79,257.31,257.35,4614.0
2023-09-27 11:40:00,257.35,257.39,257.13,257.2,4703.0,257.35,257.39,257.13,257.2,4703.0
2023-09-27 11:50:00,257.22,257.46,257.16,257.42,4175.0,257.22,257.46,257.16,257.42,4175.0
2023-09-27 12:00:00,257.47,257.58,256.78,256.98,7459.0,257.47,257.58,256.78,256.98,7459.0
2023-09-27 12:10:00,256.95,256.95,255.37,255.66,23068.0,256.95,256.95,255.37,255.66,23068.0
2023-09-27 12:20:00,255.63,255.97,255.61,255.97,1400.0,255.63,255.97,255.61,255.97,1400.0
2023-09-27 12:30:00,255.86,256.01,255.74,255.79,4440.0,255.86,256.01,255.74,255.79,4440.0
2023-09-27 12:40:00,255.89,256.22,255.89,255.99,3732.0,255.89,256.22,255.89,255.99,3732.0
2023-09-27 12:50:00,256.0,256.01,255.56,255.68,2573.0,256.0,256.01,255.56,255.68,2573.0
2023-09-27 13:00:00,255.7,256.0,255.68,255.8,7519.0,255.7,256.0,255.68,255.8,7519.0
2023-09-27 13:10:00,255.88,255.9,255.49,255.68,13030.0,255.88,255.9,255.49,255.68,13030.0
2023-09-27 13:20:00,255.68,255.75,255.16,255.41,17528.0,255.68,255.75,255.16,255.41,17528.0
2023-09-27 13:30:00,255.46,255.84,255.33,255.74,5159.0,255.46,255.84,255.33,255.74,5159.0
2023-09-27 13:40:00,255.69,256.29,255.65,256.04,5001.0,255.69,256.29,255.65,256.04,5001.0
2023-09-27 13:50:00,256.02,256.4,255.99,256.36,4520.0,256.02,256.4,255.99,256.36,4520.0
2023-09-27 14:00:00,256.31,256.8,256.26,256.56,4685.0,256.31,256.8,256.26,256.56,4685.0
2023-09-27 14:10:00,256.11,256.15,255.87,256.04,3614.0,256.11,256.15,255.87,256.04,3614.0
2023-09-27 14:20:00,255.95,256.49,255.95,256.48,3825.0,255.95,256.49,255.95,256.48,3825.0
2023-09-27 14:30:00,256.54,257.46,256.54,257.32,11255.0,256.54,257.46,256.54,257.32,11255.0
2023-09-27 14:40:00,257.09,257.77,257.09,257.47,3367.0,257.09,257.77,257.09,257.47,3367.0
2023-09-27 14:50:00,257.43,257.75,257.34,257.55,3666.0,257.43,257.75,257.34,257.55,3666.0
2023-09-27 15:00:00,257.44,257.98,257.44,257.9,6304.0,257.44,257.98,257.44,257.9,6304.0
2023-09-27 15:10:00,257.82,258.06,257.24,257.24,6254.0,257.82,258.06,257.24,257.24,6254.0
2023-09-27 15:20:00,257.34,257.65,257.23,257.32,5906.0,257.34,257.65,257.23,257.32,5906.0
2023-09-27 15:30:00,257.4,257.44,257.09,257.3,10366.0,257.4,257.44,257.09,257.3,10366.0
2023-09-27 15:40:00,257.07,257.07,256.49,256.69,9254.0,257.07,257.07,256.49,256.69,9254.0
2023-09-27 15:50:00,256.71,257.62,256.71,257.6,63540.0,256.71,257.62,256.71,257.6,63540.0
2023-09-28 09:30:00,258.48,259.35,257.87,257.87,7453.0,258.48,259.35,257.87,257.87,7453.0
2023-09-28 09:40:00,258.27,258.53,256.96,257.13,8454.0,258.27,258.53,256.96,257.13,8454.0
2023-09-28 09:50:00,257.1,257.78,256.74,257.66,8959.0,257.1,257.78,256.74,257.66,8959.0
2023-09-28 10:00:00,257.77,258.68,257.74,258.55,3744.0,257.77,258.68,257.74,258.55,3744.0
2023-09-28 10:10:00,258.31,258.63,257.76,258.06,3154.0,258.31,258.63,257.76,258.06,3154.0
2023-09-28 10:20:00,258.01,258.01,257.49,257.62,4200.0,258.01,258.01,257.49,257.62,4200.0
2023-09-28 10:30:00,257.48,257.48,256.74,257.31,8656.0,257.48,257.48,256.74,257.31,8656.0
2023-09-28 10:40:00,257.32,258.46,257.32,258.42,8575.0,257.32,258.46,257.32,258.42,8575.0
2023-09-28 10:50:00,258.54,259.0,258.42,258.85,3576.0,258.54,259.0,258.42,258.85,3576.0
2023-09-28 11:00:00,258.85,258.85,258.47,258.48,2439.0,258.85,258.85,258.47,258.48,2439.0
2023-09-28 11:10:00,258.36,258.39,257.79,257.82,4813.0,258.36,258.39,257.79,257.82,4813.0
2023-09-28 11:20:00,257.81,258.03,257.81,257.97,3749.0,257.81,258.03,257.81,257.97,3749.0
2023-09-28 11:30:00,258.04,258.13,257.87,258.13,4714.0,258.04,258.13,257.87,258.13,4714.0
2023-09-28 11:40:00,258.12,258.34,258.02,258.17,8280.0,258.12,258.34,258.02,258.17,8280.0
2023-09-28 11:50:00,258.17,258.41,257.99,258.41,22817.0,258.17,258.41,257.99,258.41,22817.0
2023-09-28 12:00:00,258.61,258.9,258.57,258.68,1839.0,258.61,258.9,258.57,258.68,1839.0
2023-09-28 12:10:00,258.61,258.87,258.37,258.83,3781.0,258.61,258.87,258.37,258.83,3781.0
2023-09-28 12:20:00,258.84,259.05,258.64,258.84,7043.0,258.84,259.05,258.64,258.84,7043.0
2023-09-28 12:30:00,258.75,258.86,258.57,258.73,3608.0,258.75,258.86,258.57,258.73,3608.0
2023-09-28 12:40:00,258.82,258.86,258.04,258.04,7772.0,258.82,258.86,258.04,258.04,7772.0
2023-09-28 12:50:00,258.15,258.15,257.72,257.8,4002.0,258.15,258.15,257.72,257.8,4002.0
2023-09-28 13:00:00,257.95,257.97,257.48,257.48,2200.0,257.95,257.97,257.48,257.48,2200.0
2023-09-28 13:10:00,257.64,257.64,257.2,257.5,5117.0,257.64,257.64,257.2,257.5,5117.0
2023-09-28 13:20:00,257.36,257.62,257.17,257.17,3676.0,257.36,257.62,257.17,257.17,3676.0
2023-09-28 13:30:00,257.25,257.25,256.48,256.63,22155.0,257.25,257.25,256.48,256.63,22155.0
2023-09-28 13:40:00,256.53,256.65,256.3,256.45,3203.0,256.53,256.65,256.3,256.45,3203.0
2023-09-28 13:50:00,256.38,256.58,256.25,256.47,4118.0,256.38,256.58,256.25,256.47,4118.0
2023-09-28 14:00:00,256.58,256.83,256.39,256.83,4100.0,256.58,256.83,256.39,256.83,4100.0
2023-09-28 14:10:00,256.82,257.19,256.69,257.17,3793.0,256.82,257.19,256.69,257.17,3793.0
2023-09-28 14:20:00,257.07,257.3,257.04,257.13,7240.0,257.07,257.3,257.04,257.13,7240.0
2023-09-28 14:30:00,257.33,257.33,256.85,256.96,4147.0,257.33,257.33,256.85,256.96,4147.0
2023-09-28 14:40:00,256.99,257.26,256.91,256.98,2400.0,256.99,257.26,256.91,256.98,2400.0
2023-09-28 14:50:00,256.97,257.07,256.8,256.8,2100.0,256.97,257.07,256.8,256.8,2100.0
2023-09-28 15:00:00,256.88,257.18,256.68,257.17,6041.0,256.88,257.18,256.68,257.17,6041.0
2023-09-28 15:10:00,257.25,257.92,257.25,257.6,7820.0,257.25,257.92,257.25,257.6,7820.0
2023-09-28 15:20:00,257.7,258.34,257.6,258.19,4596.0,257.7,258.34,257.6,258.19,4596.0
2023-09-28 15:30:00,258.19,258.25,257.68,257.68,6527.0,258.19,258.25,257.68,257.68,6527.0
2023-09-28 15:40:00,257.55,257.91,257.08,257.16,8164.0,257.55,257.91,257.08,257.16,8164.0
2023-09-28 15:50:00,257.16,258.01,257.06,257.79,46156.0,257.16,258.01,257.06,257.79,46156.0
2023-09-29 09:30:00,258.14,258.61,257.58,257.67,11130.0,258.14,258.61,257.58,257.67,11130.0
2023-09-29 09:40:00,257.84,258.06,256.86,257.43,8996.0,257.84,258.06,256.86,257.43,8996.0
2023-09-29 09:50:00,257.17,257.5,256.82,257.5,4731.0,257.17,257.5,256.82,257.5,4731.0
2023-09-29 10:00:00,257.77,258.5,257.57,258.28,5200.0,257.77,258.5,257.57,258.28,5200.0
2023-09-29 10:10:00,258.45,258.58,258.3,258.44,2932.0,258.45,258.58,258.3,258.44,2932.0
2023-09-29 10:20:00,258.53,258.65,258.15,258.33,6851.0,258.53,258.65,258.15,258.33,6851.0
2023-09-29 10:30:00,258.34,258.8,257.91,258.8,10875.0,258.34,258.8,257.91,258.8,10875.0
2023-09-29 10:40:00,258.68,259.01,258.45,259.0,2500.0,258.68,259.01,258.45,259.0,2500.0
2023-09-29 10:50:00,259.07,259.23,258.49,258.56,8909.0,259.07,259.23,258.49,258.56,8909.0
2023-09-29 11:00:00,258.64,258.74,258.49,258.7,4100.0,258.64,258.74,258.49,258.7,4100.0
2023-09-29 11:10:00,258.7,258.84,258.58,258.62,3824.0,258.7,258.84,258.58,258.62,3824.0
2023-09-29 11:20:00,258.42,258.57,258.19,258.21,5100.0,258.42,258.57,258.19,258.21,5100.0
2023-09-29 11:30:00,258.14,258.32,257.63,257.64,5318.0,258.14,258.32,257.63,257.64,5318.0
2023-09-29 11:40:00,257.6,257.74,257.42,257.56,6471.0,257.6,257.74,257.42,257.56,6471.0
2023-09-29 11:50:00,257.58,257.82,257.58,257.65,5047.0,257.58,257.82,257.58,257.65,5047.0
2023-09-29 12:00:00,257.62,257.81,257.59,257.79,4592.0,257.62,257.81,257.59,257.79,4592.0
2023-09-29 12:10:00,257.72,257.88,257.57,257.67,8619.0,257.72,257.88,257.57,257.67,8619.0
2023-09-29 12:20:00,257.84,258.21,257.83,258.08,3865.0,257.84,258.21,257.83,258.08,3865.0
2023-09-29 12:30:00,258.08,258.22,257.97,257.98,1400.0,258.08,258.22,257.97,257.98,1400.0
2023-09-29 12:40:00,257.94,258.05,257.68,257.76,6014.0,257.94,258.05,257.68,257.76,6014.0
2023-09-29 12:50:00,257.76,257.77,257.1,257.44,9019.0,257.76,257.77,257.1,257.44,9019.0
2023-09-29 13:00:00,257.44,257.48,257.02,257.22,5072.0,257.44,257.48,257.02,257.22,5072.0
2023-09-29 13:10:00,257.23,257.52,257.02,257.31,6018.0,257.23,257.52,257.02,257.31,6018.0
2023-09-29 13:20:00,257.53,257.53,257.23,257.26,4571.0,257.53,257.53,257.23,257.26,4571.0
2023-09-29 13:30:00,257.12,257.28,257.09,257.28,3630.0,257.12,257.28,257.09,257.28,3630.0
2023-09-29 13:40:00,257.19,257.27,256.82,256.82,2643.0,257.19,257.27,256.82,256.82,2643.0
2023-09-29 13:50:00,256.83,257.06,256.77,256.94,7181.0,256.83,257.06,256.77,256.94,7181.0
2023-09-29 14:00:00,256.94,257.33,256.84,257.33,9943.0,256.94,257.33,256.84,257.33,9943.0
2023-09-29 14:10:00,257.26,257.27,256.87,257.02,2804.0,257.26,257.27,256.87,257.02,2804.0
2023-09-29 14:20:00,256.99,257.22,256.8,256.83,5467.0,256.99,257.22,256.8,256.83,5467.0
2023-09-29 14:30:00,256.86,256.96,256.61,256.96,7585.0,256.86,256.96,256.61,256.96,7585.0
2023-09-29 14:40:00,256.91,257.14,256.83,256.88,2611.0,256.91,257.14,256.83,256.88,2611.0
2023-09-29 14:50:00,256.95,257.2,256.72,257.05,6111.0,256.95,257.2,256.72,257.05,6111.0
2023-09-29 15:00:00,257.17,257.27,256.0,256.96,28070.0,257.17,257.27,256.0,256.96,28070.0
2023-09-29 15:10:00,256.95,257.32,256.95,257.27,7867.0,256.95,257.32,256.95,257.27,7867.0
2023-09-29 15:20:00,257.22,257.22,256.79,257.0,6623.0,257.22,257.22,256.79,257.0,6623.0
2023-09-29 15:30:00,256.83,257.03,256.75,256.88,13861.0,256.83,257.03,256.75,256.88,13861.0
2023-09-29 15:40:00,256.88,257.07,255.25,256.73,60284.0,256.88,257.07,255.25,256.73,60284.0
2023-09-29 15:50:00,256.81,257.27,256.35,257.06,99512.0,256.81,257.27,256.35,257.06,99512.0
2023-10-02 09:30:00,256.12,256.86,255.13,256.19,32849.0,256.12,256.86,255.13,256.19,32849.0
2023-10-02 09:40:00,256.22,256.22,255.4,256.15,20702.0,256.22,256.22,255.4,256.15,20702.0
2023-10-02 09:50:00,255.96,255.96,255.15,255.39,9704.0,255.96,255.96,255.15,255.39,9704.0
2023-10-02 10:00:00,255.25,255.25,254.55,255.04,7010.0,255.25,255.25,254.55,255.04,7010.0
2023-10-02 10:10:00,255.0,256.02,255.0,255.84,13568.0,255.0,256.02,255.0,255.84,13568.0
2023-10-02 10:20:00,255.81,255.81,254.96,255.15,11016.0,255.81,255.81,254.96,255.15,11016.0
2023-10-02 10:30:00,255.0,255.08,254.17,254.62,11907.0,255.0,255.08,254.17,254.62,11907.0
2023-10-02 10:40:00,254.57,254.94,254.53,254.59,13305.0,254.57,254.94,254.53,254.59,13305.0
2023-10-02 10:50:00,254.65,254.71,254.1,254.56,25053.0,254.65,254.71,254.1,254.56,25053.0
2023-10-02 11:00:00,254.47,254.65,254.39,254.52,6494.0,254.47,254.65,254.39,254.52,6494.0
2023-10-02 11:10:00,254.53,254.99,254.36,254.72,15766.0,254.53,254.99,254.36,254.72,15766.0
2023-10-02 11:20:00,254.79,255.14,254.56,254.91,3076.0,254.79,255.14,254.56,254.91,3076.0
2023-10-02 11:30:00,254.96,255.1,253.79,253.79,5223.0,254.96,255.1,253.79,253.79,5223.0
2023-10-02 11:40:00,253.56,253.56,252.47,252.63,10697.0,253.56,253.56,252.47,252.63,10697.0
2023-10-02 11:50:00,252.51,252.63,251.97,252.02,5179.0,252.51,252.63,251.97,252.02,5179.0
2023-10-02 12:00:00,252.11,252.11,251.19,251.3,8685.0,252.11,252.11,251.19,251.3,8685.0
2023-10-02 12:10:00,251.44,251.81,251.39,251.39,2989.0,251.44,251.81,251.39,251.39,2989.0
2023-10-02 12:20:00,251.34,251.63,251.19,251.4,4487.0,251.34,251.63,251.19,251.4,4487.0
2023-10-02 12:30:00,251.36,251.93,251.17,251.28,11025.0,251.36,251.93,251.17,251.28,11025.0
2023-10-02 12:40:00,251.28,251.32,251.08,251.19,4304.0,251.28,251.32,251.08,251.19,4304.0
2023-10-02 12:50:00,251.19,251.47,251.11,251.45,8793.0,251.19,251.47,251.11,251.45,8793.0
2023-10-02 13:00:00,251.48,251.48,251.13,251.4,2594.0,251.48,251.48,251.13,251.4,2594.0
2023-10-02 13:10:00,251.34,251.72,251.28,251.72,1700.0,251.34,251.72,251.28,251.72,1700.0
2023-10-02 13:20:00,251.82,251.9,251.56,251.8,1822.0,251.82,251.9,251.56,251.8,1822.0
2023-10-02 13:30:00,251.68,251.8,251.42,251.42,2040.0,251.68,251.8,251.42,251.42,2040.0
2023-10-02 13:40:00,251.55,251.77,251.46,251.61,2699.0,251.55,251.77,251.46,251.61,2699.0
2023-10-02 13:50:00,251.58,251.66,251.42,251.42,1334.0,251.58,251.66,251.42,251.42,1334.0
2023-10-02 14:00:00,251.58,252.23,251.58,252.23,4300.0,251.58,252.23,251.58,252.23,4300.0
2023-10-02 14:10:00,252.44,252.74,252.2,252.2,2900.0,252.44,252.74,252.2,252.2,2900.0
2023-10-02 14:20:00,252.11,252.21,251.94,251.94,702.0,252.11,252.21,251.94,251.94,702.0
2023-10-02 14:30:00,251.96,252.19,251.74,251.74,3860.0,251.96,252.19,251.74,251.74,3860.0
2023-10-02 14:40:00,251.85,252.07,251.76,251.8,4598.0,251.85,252.07,251.76,251.8,4598.0
2023-10-02 14:50:00,251.91,252.05,251.5,251.7,3413.0,251.91,252.05,251.5,251.7,3413.0
2023-10-02 15:00:00,251.78,251.84,251.47,251.79,5269.0,251.78,251.84,251.47,251.79,5269.0
2023-10-02 15:10:00,251.76,252.13,251.75,252.05,3271.0,251.76,252.13,251.75,252.05,3271.0
2023-10-02 15:20:00,251.81,252.43,251.81,252.33,4902.0,251.81,252.43,251.81,252.33,4902.0
2023-10-02 15:30:00,252.33,252.37,252.03,252.31,5393.0,252.33,252.37,252.03,252.31,5393.0
2023-10-02 15:40:00,252.34,252.81,252.13,252.76,12370.0,252.34,252.81,252.13,252.76,12370.0
2023-10-02 15:50:00,252.63,253.27,252.38,252.86,48465.0,252.63,253.27,252.38,252.86,48465.0
2023-10-03 09:30:00,251.94,252.83,251.52,252.11,11613.0,251.94,252.83,251.52,252.11,11613.0
2023-10-03 09:40:00,252.11,253.75,252.05,253.58,8814.0,252.11,253.75,252.05,253.58,8814.0
2023-10-03 09:50:00,253.57,253.57,252.09,252.37,11980.0,253.57,253.57,252.09,252.37,11980.0
2023-10-03 10:00:00,252.28,252.28,251.08,251.15,4502.0,252.28,252.28,251.08,251.15,4502.0
2023-10-03 10:10:00,251.06,251.27,249.59,249.7,14254.0,251.06,251.27,249.59,249.7,14254.0
2023-10-03 10:20:00,249.55,250.1,249.53,249.84,8060.0,249.55,250.1,249.53,249.84,8060.0
2023-10-03 10:30:00,249.89,250.33,249.68,250.2,6183.0,249.89,250.33,249.68,250.2,6183.0
2023-10-03 10:40:00,250.06,250.52,249.9,250.27,10128.0,250.06,250.52,249.9,250.27,10128.0
2023-10-03 10:50:00,250.35,250.65,250.13,250.52,7329.0,250.35,250.65,250.13,250.52,7329.0
2023-10-03 11:00:00,250.57,250.57,249.78,249.84,4710.0,250.57,250.57,249.78,249.84,4710.0
2023-10-03 11:10:00,249.74,250.1,249.53,250.01,3619.0,249.74,250.1,249.53,250.01,3619.0
2023-10-03 11:20:00,250.01,250.03,249.47,249.57,4566.0,250.01,250.03,249.47,249.57,4566.0
2023-10-03 11:30:00,249.59,249.59,249.11,249.5,2719.0,249.59,249.59,249.11,249.5,2719.0
2023-10-03 11:40:00,249.57,249.59,248.89,248.89,2696.0,249.57,249.59,248.89,248.89,2696.0
2023-10-03 11:50:00,248.88,249.18,248.87,249.07,4387.0,248.88,249.18,248.87,249.07,4387.0
2023-10-03 12:00:00,249.06,249.3,248.63,248.64,4713.0,249.06,249.3,248.63,248.64,4713.0
2023-10-03 12:10:00,248.77,249.04,248.41,249.04,5122.0,248.77,249.04,248.41,249.04,5122.0
2023-10-03 12:20:00,249.04,249.6,248.92,249.6,5167.0,249.04,249.6,248.92,249.6,5167.0
2023-10-03 12:30:00,249.62,250.27,249.51,249.57,9094.0,249.62,250.27,249.51,249.57,9094.0
2023-10-03 12:40:00,249.56,250.09,249.2,249.88,10130.0,249.56,250.09,249.2,249.88,10130.0
2023-10-03 12:50:00,249.91,250.35,249.84,250.19,6241.0,249.91,250.35,249.84,250.19,6241.0
2023-10-03 13:00:00,250.25,250.77,250.24,250.59,5500.0,250.25,250.77,250.24,250.59,5500.0
2023-10-03 13:10:00,250.52,250.89,250.49,250.67,5376.0,250.52,250.89,250.49,250.67,5376.0
2023-10-03 13:20:00,250.72,251.19,250.63,251.15,3810.0,250.72,251.19,250.63,251.15,3810.0
2023-10-03 13:30:00,251.08,251.28,250.85,250.88,12295.0,251.08,251.28,250.85,250.88,12295.0
2023-10-03 13:40:00,250.99,251.16,250.85,250.94,6828.0,250.99,251.16,250.85,250.94,6828.0
2023-10-03 13:50:00,250.88,251.0,250.67,250.89,6709.0,250.88,251.0,250.67,250.89,6709.0
2023-10-03 14:00:00,250.8,250.8,250.52,250.74,17226.0,250.8,250.8,250.52,250.74,17226.0
2023-10-03 14:10:00,250.72,250.73,250.41,250.49,7747.0,250.72,250.73,250.41,250.49,7747.0
2023-10-03 14:20:00,250.45,250.55,250.27,250.52,5828.0,250.45,250.55,250.27,250.52,5828.0
2023-10-03 14:30:00,250.41,251.15,250.34,251.09,10624.0,250.41,251.15,250.34,251.09,10624.0
2023-10-03 14:40:00,251.13,251.83,251.05,251.83,10281.0,251.13,251.83,251.05,251.83,10281.0
2023-10-03 14:50:00,251.95,251.96,251.65,251.88,7183.0,251.95,251.96,251.65,251.88,7183.0
2023-10-03 15:00:00,251.78,251.83,250.96,251.13,9345.0,251.78,251.83,250.96,251.13,9345.0
2023-10-03 15:10:00,251.3,251.52,251.19,251.24,4754.0,251.3,251.52,251.19,251.24,4754.0
2023-10-03 15:20:00,251.2,251.38,251.0,251.08,4702.0,251.2,251.38,251.0,251.08,4702.0
2023-10-03 15:30:00,251.08,251.17,250.87,251.17,16736.0,251.08,251.17,250.87,251.17,16736.0
2023-10-03 15:40:00,251.11,251.58,250.95,251.49,16042.0,251.11,251.58,250.95,251.49,16042.0
2023-10-03 15:50:00,251.44,251.61,250.88,251.34,72243.0,251.44,251.61,250.88,251.34,72243.0
2023-10-04 09:30:00,251.76,254.38,251.76,254.15,17261.0,251.76,254.38,251.76,254.15,17261.0
2023-10-04 09:40:00,253.81,253.82,251.85,252.02,9060.0,253.81,253.82,251.85,252.02,9060.0
2023-10-04 09:50:00,251.98,252.9,251.54,252.84,5158.0,251.98,252.9,251.54,252.84,5158.0
2023-10-04 10:00:00,253.06,253.27,251.84,251.84,10408.0,253.06,253.27,251.84,251.84,10408.0
2023-10-04 10:10:00,252.07,252.7,252.07,252.7,5741.0,252.07,252.7,252.07,252.7,5741.0
2023-10-04 10:20:00,252.8,253.19,252.59,252.89,9727.0,252.8,253.19,252.59,252.89,9727.0
2023-10-04 10:30:00,253.06,254.41,252.82,254.34,15704.0,253.06,254.41,252.82,254.34,15704.0
2023-10-04 10:40:00,254.3,254.39,253.5,253.65,9725.0,254.3,254.39,253.5,253.65,9725.0
2023-10-04 10:50:00,253.8,253.84,253.3,253.81,8233.0,253.8,253.84,253.3,253.81,8233.0
2023-10-04 11:00:00,253.77,254.58,253.75,254.09,15432.0,253.77,254.58,253.75,254.09,15432.0
2023-10-04 11:10:00,253.94,254.99,253.81,254.98,14454.0,253.94,254.99,253.81,254.98,14454.0
2023-10-04 11:20:00,255.06,255.06,254.35,254.59,14191.0,255.06,255.06,254.35,254.59,14191.0
2023-10-04 11:30:00,254.57,254.7,254.16,254.62,10104.0,254.57,254.7,254.16,254.62,10104.0
2023-10-04 11:40:00,254.53,254.77,254.0,254.77,5957.0,254.53,254.77,254.0,254.77,5957.0
2023-10-04 11:50:00,254.72,255.0,254.64,254.67,5922.0,254.72,255.0,254.64,254.67,5922.0
2023-10-04 12:00:00,254.67,254.67,254.31,254.55,4626.0,254.67,254.67,254.31,254.55,4626.0
2023-10-04 12:10:00,254.55,255.24,254.39,255.12,9161.0,254.55,255.24,254.39,255.12,9161.0
2023-10-04 12:20:00,255.02,255.37,254.92,255.17,34579.0,255.02,255.37,254.92,255.17,34579.0
2023-10-04 12:30:00,255.37,255.89,255.37,255.61,6201.0,255.37,255.89,255.37,255.61,6201.0
2023-10-04 12:40:00,255.61,255.69,255.4,255.66,6362.0,255.61,255.69,255.4,255.66,6362.0
2023-10-04 12:50:00,255.74,255.84,255.25,255.54,6245.0,255.74,255.84,255.25,255.54,6245.0
2023-10-04 13:00:00,255.34,255.41,254.81,254.99,5911.0,255.34,255.41,254.81,254.99,5911.0
2023-10-04 13:10:00,254.86,254.86,254.58,254.77,4900.0,254.86,254.86,254.58,254.77,4900.0
2023-10-04 13:20:00,254.77,254.97,254.56,254.59,3100.0,254.77,254.97,254.56,254.59,3100.0
2023-10-04 13:30:00,254.62,254.87,254.54,254.68,5249.0,254.62,254.87,254.54,254.68,5249.0
2023-10-04 13:40:00,254.75,254.77,254.4,254.59,4939.0,254.75,254.77,254.4,254.59,4939.0
2023-10-04 13:50:00,254.61,255.03,254.54,254.95,8242.0,254.61,255.03,254.54,254.95,8242.0
2023-10-04 14:00:00,254.94,255.2,254.82,254.88,15507.0,254.94,255.2,254.82,254.88,15507.0
2023-10-04 14:10:00,254.87,255.41,254.83,255.3,24297.0,254.87,255.41,254.83,255.3,24297.0
2023-10-04 14:20:00,255.26,255.37,255.09,255.36,4257.0,255.26,255.37,255.09,255.36,4257.0
2023-10-04 14:30:00,255.26,255.63,255.26,255.57,4042.0,255.26,255.63,255.26,255.57,4042.0
2023-10-04 14:40:00,255.57,255.86,255.57,255.75,5391.0,255.57,255.86,255.57,255.75,5391.0
2023-10-04 14:50:00,255.81,255.9,255.36,255.71,8525.0,255.81,255.9,255.36,255.71,8525.0
2023-10-04 15:00:00,255.73,256.02,255.44,256.01,9597.0,255.73,256.02,255.44,256.01,9597.0
2023-10-04 15:10:00,256.03,256.7,256.02,256.7,7401.0,256.03,256.7,256.02,256.7,7401.0
2023-10-04 15:20:00,256.7,256.7,256.35,256.62,10687.0,256.7,256.7,256.35,256.62,10687.0
2023-10-04 15:30:00,256.63,257.23,256.62,257.12,20278.0,256.63,257.23,256.62,257.12,20278.0
2023-10-04 15:40:00,257.13,257.52,256.65,257.3,33118.0,257.13,257.52,256.65,257.3,33118.0
2023-10-04 15:50:00,257.25,257.55,256.94,257.17,110862.0,257.25,257.55,256.94,257.17,110862.0
2023-10-05 09:30:00,258.0,259.04,257.5,257.5,14611.0,258.0,259.04,257.5,257.5,14611.0
2023-10-05 09:40:00,257.57,257.72,257.02,257.02,2922.0,257.57,257.72,257.02,257.02,2922.0
2023-10-05 09:50:00,257.0,257.31,256.68,257.2,7347.0,257.0,257.31,256.68,257.2,7347.0
2023-10-05 10:00:00,257.07,257.3,256.78,257.0,11832.0,257.07,257.3,256.78,257.0,11832.0
2023-10-05 10:10:00,257.04,257.11,256.54,256.67,8708.0,257.04,257.11,256.54,256.67,8708.0
2023-10-05 10:20:00,256.76,256.88,256.17,256.39,15719.0,256.76,256.88,256.17,256.39,15719.0
2023-10-05 10:30:00,256.13,256.28,255.9,255.96,12056.0,256.13,256.28,255.9,255.96,12056.0
2023-10-05 10:40:00,255.83,256.39,255.65,256.39,12566.0,255.83,256.39,255.65,256.39,12566.0
2023-10-05 10:50:00,256.39,256.95,256.3,256.9,7492.0,256.39,256.95,256.3,256.9,7492.0
2023-10-05 11:00:00,256.78,256.88,255.99,256.2,5915.0,256.78,256.88,255.99,256.2,5915.0
2023-10-05 11:10:00,256.12,256.52,256.12,256.49,5020.0,256.12,256.52,256.12,256.49,5020.0
2023-10-05 11:20:00,256.53,257.01,256.43,256.59,4701.0,256.53,257.01,256.43,256.59,4701.0
2023-10-05 11:30:00,256.4,256.65,256.26,256.51,5100.0,256.4,256.65,256.26,256.51,5100.0
2023-10-05 11:40:00,256.38,256.57,256.14,256.57,7570.0,256.38,256.57,256.14,256.57,7570.0
2023-10-05 11:50:00,256.51,257.1,256.51,256.79,6634.0,256.51,257.1,256.51,256.79,6634.0
2023-10-05 12:00:00,256.73,256.81,256.45,256.45,4028.0,256.73,256.81,256.45,256.45,4028.0
2023-10-05 12:10:00,256.62,256.96,256.62,256.76,3503.0,256.62,256.96,256.62,256.76,3503.0
2023-10-05 12:20:00,256.84,257.24,256.81,257.15,4710.0,256.84,257.24,256.81,257.15,4710.0
2023-10-05 12:30:00,257.14,257.21,257.06,257.13,4425.0,257.14,257.21,257.06,257.13,4425.0
2023-10-05 12:40:00,257.13,257.13,256.79,256.85,8122.0,257.13,257.13,256.79,256.85,8122.0
2023-10-05 12:50:00,256.87,257.44,256.86,257.05,5218.0,256.87,257.44,256.86,257.05,5218.0
2023-10-05 13:00:00,257.02,257.1,256.87,257.0,6759.0,257.02,257.1,256.87,257.0,6759.0
2023-10-05 13:10:00,256.95,257.0,256.43,256.43,8396.0,256.95,257.0,256.43,256.43,8396.0
2023-10-05 13:20:00,256.43,256.78,256.42,256.75,3006.0,256.43,256.78,256.42,256.75,3006.0
2023-10-05 13:30:00,256.69,257.4,256.55,257.36,8024.0,256.69,257.4,256.55,257.36,8024.0
2023-10-05 13:40:00,257.42,257.71,257.32,257.48,7400.0,257.42,257.71,257.32,257.48,7400.0
2023-10-05 13:50:00,257.5,257.53,257.31,257.53,2850.0,257.5,257.53,257.31,257.53,2850.0
2023-10-05 14:00:00,257.46,257.88,257.46,257.63,5016.0,257.46,257.88,257.46,257.63,5016.0
2023-10-05 14:10:00,257.62,258.14,257.6,258.04,2203.0,257.62,258.14,257.6,258.04,2203.0
2023-10-05 14:20:00,258.12,258.34,258.04,258.34,4258.0,258.12,258.34,258.04,258.34,4258.0
2023-10-05 14:30:00,258.42,259.0,258.42,259.0,13237.0,258.42,259.0,258.42,259.0,13237.0
2023-10-05 14:40:00,259.04,259.21,258.89,259.02,12446.0,259.04,259.21,258.89,259.02,12446.0
2023-10-05 14:50:00,259.03,259.28,258.97,259.16,5540.0,259.03,259.28,258.97,259.16,5540.0
2023-10-05 15:00:00,259.24,259.38,259.14,259.2,9988.0,259.24,259.38,259.14,259.2,9988.0
2023-10-05 15:10:00,259.2,259.35,258.92,259.22,11081.0,259.2,259.35,258.92,259.22,11081.0
2023-10-05 15:20:00,259.39,259.53,259.23,259.5,10082.0,259.39,259.53,259.23,259.5,10082.0
2023-10-05 15:30:00,259.5,259.8,259.47,259.54,15531.0,259.5,259.8,259.47,259.54,15531.0
2023-10-05 15:40:00,259.52,259.93,259.42,259.93,15189.0,259.52,259.93,259.42,259.93,15189.0
2023-10-05 15:50:00,259.99,260.14,259.55,259.86,75044.0,259.99,260.14,259.55,259.86,75044.0
2023-10-06 09:30:00,259.5,260.53,258.76,259.8,18975.0,259.5,260.53,258.76,259.8,18975.0
2023-10-06 09:40:00,259.79,261.88,259.67,261.03,12824.0,259.79,261.88,259.67,261.03,12824.0
2023-10-06 09:50:00,260.99,261.95,260.64,261.92,8559.0,260.99,261.95,260.64,261.92,8559.0
2023-10-06 10:00:00,261.89,261.89,261.02,261.02,7668.0,261.89,261.89,261.02,261.02,7668.0
2023-10-06 10:10:00,261.04,261.67,260.92,261.54,28138.0,261.04,261.67,260.92,261.54,28138.0
2023-10-06 10:20:00,261.53,261.67,261.15,261.47,9019.0,261.53,261.67,261.15,261.47,9019.0
2023-10-06 10:30:00,261.63,262.14,261.63,261.93,10864.0,261.63,262.14,261.63,261.93,10864.0
2023-10-06 10:40:00,262.05,262.36,261.46,261.46,17523.0,262.05,262.36,261.46,261.46,17523.0
2023-10-06 10:50:00,261.37,261.64,260.93,261.14,4576.0,261.37,261.64,260.93,261.14,4576.0
2023-10-06 11:00:00,261.01,262.39,260.88,262.39,14055.0,261.01,262.39,260.88,262.39,14055.0
2023-10-06 11:10:00,262.4,262.48,261.88,261.93,11135.0,262.4,262.48,261.88,261.93,11135.0
2023-10-06 11:20:00,261.85,262.48,261.77,262.11,6988.0,261.85,262.48,261.77,262.11,6988.0
2023-10-06 11:30:00,262.26,262.5,262.05,262.5,5035.0,262.26,262.5,262.05,262.5,5035.0
2023-10-06 11:40:00,262.49,263.3,262.43,263.26,8399.0,262.49,263.3,262.43,263.26,8399.0
2023-10-06 11:50:00,263.24,263.72,263.24,263.64,7584.0,263.24,263.72,263.24,263.64,7584.0
2023-10-06 12:00:00,263.65,264.22,263.64,264.14,7360.0,263.65,264.22,263.64,264.14,7360.0
2023-10-06 12:10:00,264.06,264.2,263.92,264.19,9419.0,264.06,264.2,263.92,264.19,9419.0
2023-10-06 12:20:00,264.1,264.25,263.41,263.86,8278.0,264.1,264.25,263.41,263.86,8278.0
2023-10-06 12:30:00,263.94,264.15,263.56,263.56,3417.0,263.94,264.15,263.56,263.56,3417.0
2023-10-06 12:40:00,263.66,264.04,263.4,264.04,6654.0,263.66,264.04,263.4,264.04,6654.0
2023-10-06 12:50:00,264.13,264.23,263.55,263.55,10079.0,264.13,264.23,263.55,263.55,10079.0
2023-10-06 13:00:00,263.83,264.08,263.68,264.04,4081.0,263.83,264.08,263.68,264.04,4081.0
2023-10-06 13:10:00,264.13,264.35,264.04,264.12,6833.0,264.13,264.35,264.04,264.12,6833.0
2023-10-06 13:20:00,264.22,264.3,264.1,264.15,4981.0,264.22,264.3,264.1,264.15,4981.0
2023-10-06 13:30:00,264.2,264.51,263.94,264.0,5723.0,264.2,264.51,263.94,264.0,5723.0
2023-10-06 13:40:00,263.89,264.07,263.83,263.99,4148.0,263.89,264.07,263.83,263.99,4148.0
2023-10-06 13:50:00,263.99,264.01,263.76,264.0,5479.0,263.99,264.01,263.76,264.0,5479.0
2023-10-06 14:00:00,263.89,264.0,263.58,263.93,5578.0,263.89,264.0,263.58,263.93,5578.0
2023-10-06 14:10:00,263.88,264.05,263.79,264.01,4302.0,263.88,264.05,263.79,264.01,4302.0
2023-10-06 14:20:00,264.05,264.58,264.04,264.35,7275.0,264.05,264.58,264.04,264.35,7275.0
2023-10-06 14:30:00,264.32,264.87,264.25,264.61,11729.0,264.32,264.87,264.25,264.61,11729.0
2023-10-06 14:40:00,264.61,264.79,264.53,264.72,6649.0,264.61,264.79,264.53,264.72,6649.0
2023-10-06 14:50:00,264.68,264.92,264.6,264.88,7641.0,264.68,264.92,264.6,264.88,7641.0
2023-10-06 15:00:00,264.92,265.16,264.49,265.15,10081.0,264.92,265.16,264.49,265.15,10081.0
2023-10-06 15:10:00,265.18,265.18,264.7,264.83,10002.0,265.18,265.18,264.7,264.83,10002.0
2023-10-06 15:20:00,264.87,264.92,263.5,264.55,44255.0,264.87,264.92,263.5,264.55,44255.0
2023-10-06 15:30:00,264.59,264.95,264.51,264.68,39515.0,264.59,264.95,264.51,264.68,39515.0
2023-10-06 15:40:00,264.75,264.95,263.99,264.14,20154.0,264.75,264.95,263.99,264.14,20154.0
2023-10-06 15:50:00,264.03,264.31,263.19,263.25,54956.0,264.03,264.31,263.19,263.25,54956.0
2023-10-09 09:30:00,262.98,263.93,261.61,263.93,10093.0,262.98,263.93,261.61,263.93,10093.0
2023-10-09 09:40:00,263.41,264.0,263.29,263.36,5386.0,263.41,264.0,263.29,263.36,5386.0
2023-10-09 09:50:00,263.46,264.56,263.39,264.28,4906.0,263.46,264.56,263.39,264.28,4906.0
2023-10-09 10:00:00,264.52,264.69,263.8,263.8,14063.0,264.52,264.69,263.8,263.8,14063.0
2023-10-09 10:10:00,263.74,263.74,262.81,262.96,5993.0,263.74,263.74,262.81,262.96,5993.0
2023-10-09 10:20:00,262.81,262.86,262.41,262.6,4399.0,262.81,262.86,262.41,262.6,4399.0
2023-10-09 10:30:00,262.72,263.0,262.45,262.45,3502.0,262.72,263.0,262.45,262.45,3502.0
2023-10-09 10:40:00,262.3,262.32,261.61,261.61,1690.0,262.3,262.32,261.61,261.61,1690.0
2023-10-09 10:50:00,261.69,261.7,260.0,260.6,19582.0,261.69,261.7,260.0,260.6,19582.0
2023-10-09 11:00:00,260.6,261.5,260.6,261.5,1546.0,260.6,261.5,260.6,261.5,1546.0
2023-10-09 11:10:00,261.47,262.87,261.33,262.79,4785.0,261.47,262.87,261.33,262.79,4785.0
2023-10-09 11:20:00,262.79,263.19,262.79,262.88,8005.0,262.79,263.19,262.79,262.88,8005.0
2023-10-09 11:30:00,262.91,263.02,262.47,262.99,8529.0,262.91,263.02,262.47,262.99,8529.0
2023-10-09 11:40:00,263.12,263.37,263.0,263.16,2700.0,263.12,263.37,263.0,263.16,2700.0
2023-10-09 11:50:00,263.15,263.44,263.14,263.24,1600.0,263.15,263.44,263.14,263.24,1600.0
2023-10-09 12:00:00,263.29,263.43,263.14,263.17,2805.0,263.29,263.43,263.14,263.17,2805.0
2023-10-09 12:10:00,263.38,263.4,263.33,263.4,300.0,263.38,263.4,263.33,263.4,300.0
2023-10-09 12:20:00,263.44,263.6,263.07,263.3,3000.0,263.44,263.6,263.07,263.3,3000.0
2023-10-09 12:30:00,263.31,263.41,262.8,262.8,14304.0,263.31,263.41,262.8,262.8,14304.0
2023-10-09 12:40:00,262.72,262.72,262.39,262.43,942.0,262.72,262.72,262.39,262.43,942.0
2023-10-09 12:50:00,262.42,262.92,262.31,262.82,2293.0,262.42,262.92,262.31,262.82,2293.0
2023-10-09 13:00:00,262.89,263.1,262.7,262.8,2391.0,262.89,263.1,262.7,262.8,2391.0
2023-10-09 13:10:00,262.9,263.51,262.9,263.32,44417.0,262.9,263.51,262.9,263.32,44417.0
2023-10-09 13:20:00,263.33,263.57,263.23,263.24,1799.0,263.33,263.57,263.23,263.24,1799.0
2023-10-09 13:30:00,263.42,263.56,263.24,263.4,1038.0,263.42,263.56,263.24,263.4,1038.0
2023-10-09 13:40:00,263.53,264.29,263.53,264.18,2800.0,263.53,264.29,263.53,264.18,2800.0
2023-10-09 13:50:00,264.26,264.74,264.18,264.74,3471.0,264.26,264.74,264.18,264.74,3471.0
2023-10-09 14:00:00,264.81,264.87,264.44,264.87,1910.0,264.81,264.87,264.44,264.87,1910.0
2023-10-09 14:10:00,264.72,264.79,264.71,264.73,650.0,264.72,264.79,264.71,264.73,650.0
2023-10-09 14:20:00,264.89,264.89,264.5,264.5,1500.0,264.89,264.89,264.5,264.5,1500.0
2023-10-09 14:30:00,264.74,264.77,264.5,264.63,2607.0,264.74,264.77,264.5,264.63,2607.0
2023-10-09 14:40:00,264.58,264.83,264.58,264.58,1683.0,264.58,264.83,264.58,264.58,1683.0
2023-10-09 14:50:00,264.55,264.67,264.45,264.5,1800.0,264.55,264.67,264.45,264.5,1800.0
2023-10-09 15:00:00,264.38,264.62,264.22,264.62,2365.0,264.38,264.62,264.22,264.62,2365.0
2023-10-09 15:10:00,264.41,264.73,264.41,264.71,2977.0,264.41,264.73,264.41,264.71,2977.0
2023-10-09 15:20:00,264.71,264.74,264.01,264.2,12474.0,264.71,264.74,264.01,264.2,12474.0
2023-10-09 15:30:00,264.15,264.25,263.96,264.15,5587.0,264.15,264.25,263.96,264.15,5587.0
2023-10-09 15:40:00,264.14,264.32,263.89,264.31,6486.0,264.14,264.32,263.89,264.31,6486.0
2023-10-09 15:50:00,264.22,264.61,264.1,264.22,42557.0,264.22,264.61,264.1,264.22,42557.0
2023-10-10 09:30:00,264.48,265.19,263.55,263.56,7979.0,264.48,265.19,263.55,263.56,7979.0
2023-10-10 09:40:00,263.25,263.64,263.03,263.25,2466.0,263.25,263.64,263.03,263.25,2466.0
2023-10-10 09:50:00,263.29,264.49,263.29,264.28,4405.0,263.29,264.49,263.29,264.28,4405.0
2023-10-10 10:00:00,264.1,264.43,264.0,264.29,3777.0,264.1,264.43,264.0,264.29,3777.0
2023-10-10 10:10:00,264.11,264.19,263.05,263.12,14384.0,264.11,264.19,263.05,263.12,14384.0
2023-10-10 10:20:00,263.32,263.89,263.3,263.77,3100.0,263.32,263.89,263.3,263.77,3100.0
2023-10-10 10:30:00,263.88,264.3,263.4,264.12,3500.0,263.88,264.3,263.4,264.12,3500.0
2023-10-10 10:40:00,264.22,264.58,263.88,263.88,9484.0,264.22,264.58,263.88,263.88,9484.0
2023-10-10 10:50:00,263.9,264.09,263.62,263.73,12928.0,263.9,264.09,263.62,263.73,12928.0
2023-10-10 11:00:00,263.63,263.91,263.27,263.8,5340.0,263.63,263.91,263.27,263.8,5340.0
2023-10-10 11:10:00,263.81,263.91,263.38,263.81,6533.0,263.81,263.91,263.38,263.81,6533.0
2023-10-10 11:20:00,263.63,263.83,263.31,263.6,3658.0,263.63,263.83,263.31,263.6,3658.0
2023-10-10 11:30:00,263.59,264.25,263.46,264.25,6634.0,263.59,264.25,263.46,264.25,6634.0
2023-10-10 11:40:00,264.15,264.29,263.78,263.78,2009.0,264.15,264.29,263.78,263.78,2009.0
2023-10-10 11:50:00,263.96,264.5,263.96,264.4,8846.0,263.96,264.5,263.96,264.4,8846.0
2023-10-10 12:00:00,264.25,264.77,264.25,264.76,8720.0,264.25,264.77,264.25,264.76,8720.0
2023-10-10 12:10:00,264.8,264.86,264.65,264.78,2083.0,264.8,264.86,264.65,264.78,2083.0
2023-10-10 12:20:00,264.82,265.01,264.7,264.96,4758.0,264.82,265.01,264.7,264.96,4758.0
2023-10-10 12:30:00,265.04,265.04,264.65,264.65,4217.0,265.04,265.04,264.65,264.65,4217.0
2023-10-10 12:40:00,264.69,264.98,264.47,264.98,7078.0,264.69,264.98,264.47,264.98,7078.0
2023-10-10 12:50:00,265.01,265.07,264.86,264.96,3443.0,265.01,265.07,264.86,264.96,3443.0
2023-10-10 13:00:00,265.04,265.15,264.53,264.53,6213.0,265.04,265.15,264.53,264.53,6213.0
2023-10-10 13:10:00,264.63,264.68,264.33,264.44,2629.0,264.63,264.68,264.33,264.44,2629.0
2023-10-10 13:20:00,264.35,264.48,263.97,263.97,2856.0,264.35,264.48,263.97,263.97,2856.0
2023-10-10 13:30:00,263.96,263.97,263.55,263.56,4101.0,263.96,263.97,263.55,263.56,4101.0
2023-10-10 13:40:00,263.7,263.96,263.68,263.76,2043.0,263.7,263.96,263.68,263.76,2043.0
2023-10-10 13:50:00,263.74,263.89,263.22,263.33,6641.0,263.74,263.89,263.22,263.33,6641.0
2023-10-10 14:00:00,263.31,263.31,262.9,263.06,4210.0,263.31,263.31,262.9,263.06,4210.0
2023-10-10 14:10:00,262.95,263.18,262.76,262.92,5234.0,262.95,263.18,262.76,262.92,5234.0
2023-10-10 14:20:00,263.02,263.88,262.95,263.74,5750.0,263.02,263.88,262.95,263.74,5750.0
2023-10-10 14:30:00,263.73,264.03,263.55,263.62,6182.0,263.73,264.03,263.55,263.62,6182.0
2023-10-10 14:40:00,263.66,264.03,263.51,263.78,5895.0,263.66,264.03,263.51,263.78,5895.0
2023-10-10 14:50:00,263.77,263.82,263.47,263.64,4013.0,263.77,263.82,263.47,263.64,4013.0
2023-10-10 15:00:00,263.78,264.46,263.72,264.46,5322.0,263.78,264.46,263.72,264.46,5322.0
2023-10-10 15:10:00,264.5,264.93,264.41,264.82,16350.0,264.5,264.93,264.41,264.82,16350.0
2023-10-10 15:20:00,264.56,264.7,264.3,264.55,3300.0,264.56,264.7,264.3,264.55,3300.0
2023-10-10 15:30:00,264.48,264.82,264.48,264.73,4186.0,264.48,264.82,264.48,264.73,4186.0
2023-10-10 15:40:00,265.03,265.11,264.71,264.88,3856.0,265.03,265.11,264.71,264.88,3856.0
2023-10-10 15:50:00,264.86,264.9,263.85,264.28,31482.0,264.86,264.9,263.85,264.28,31482.0
2023-10-11 09:30:00,265.6,266.83,264.88,265.22,14078.0,265.6,266.83,264.88,265.22,14078.0
2023-10-11 09:40:00,265.58,267.48,265.51,267.43,9298.0,265.58,267.48,265.51,267.43,9298.0
2023-10-11 09:50:00,267.35,267.41,266.43,267.17,14305.0,267.35,267.41,266.43,267.17,14305.0
2023-10-11 10:00:00,266.92,267.19,266.4,266.44,14483.0,266.92,267.19,266.4,266.44,14483.0
2023-10-11 10:10:00,266.4,266.4,265.54,266.07,10224.0,266.4,266.4,265.54,266.07,10224.0
2023-10-11 10:20:00,266.19,266.67,265.92,266.66,6562.0,266.19,266.67,265.92,266.66,6562.0
2023-10-11 10:30:00,266.67,267.24,266.66,266.94,11165.0,266.67,267.24,266.66,266.94,11165.0
2023-10-11 10:40:00,266.83,267.26,266.83,266.97,5447.0,266.83,267.26,266.83,266.97,5447.0
2023-10-11 10:50:00,267.1,267.55,267.07,267.25,18913.0,267.1,267.55,267.07,267.25,18913.0
2023-10-11 11:00:00,267.34,268.25,267.18,267.86,11643.0,267.34,268.25,267.18,267.86,11643.0
2023-10-11 11:10:00,267.86,267.86,266.72,267.13,5682.0,267.86,267.86,266.72,267.13,5682.0
2023-10-11 11:20:00,267.03,267.17,266.92,267.12,5990.0,267.03,267.17,266.92,267.12,5990.0
2023-10-11 11:30:00,267.15,267.5,267.08,267.18,5629.0,267.15,267.5,267.08,267.18,5629.0
2023-10-11 11:40:00,267.21,267.4,266.96,267.34,10024.0,267.21,267.4,266.96,267.34,10024.0
2023-10-11 11:50:00,267.27,267.99,267.27,267.94,10754.0,267.27,267.99,267.27,267.94,10754.0
2023-10-11 12:00:00,267.99,268.31,267.84,268.29,8801.0,267.99,268.31,267.84,268.29,8801.0
2023-10-11 12:10:00,268.18,268.44,267.48,267.49,5020.0,268.18,268.44,267.48,267.49,5020.0
2023-10-11 12:20:00,267.38,267.88,267.38,267.63,5100.0,267.38,267.88,267.38,267.63,5100.0
2023-10-11 12:30:00,267.66,267.76,267.4,267.57,4152.0,267.66,267.76,267.4,267.57,4152.0
2023-10-11 12:40:00,267.58,267.94,267.41,267.8,10187.0,267.58,267.94,267.41,267.8,10187.0
2023-10-11 12:50:00,267.8,267.8,267.19,267.6,19039.0,267.8,267.8,267.19,267.6,19039.0
2023-10-11 13:00:00,267.69,267.69,267.42,267.42,3429.0,267.69,267.69,267.42,267.42,3429.0
2023-10-11 13:10:00,267.53,267.63,267.08,267.13,4329.0,267.53,267.63,267.08,267.13,4329.0
2023-10-11 13:20:00,267.12,267.12,266.46,266.55,11822.0,267.12,267.12,266.46,266.55,11822.0
2023-10-11 13:30:00,266.37,266.37,265.8,265.88,14639.0,266.37,266.37,265.8,265.88,14639.0
2023-10-11 13:40:00,265.98,266.41,265.97,266.11,6664.0,265.98,266.41,265.97,266.11,6664.0
2023-10-11 13:50:00,266.11,266.34,266.07,266.17,3926.0,266.11,266.34,266.07,266.17,3926.0
2023-10-11 14:00:00,266.28,266.39,266.01,266.16,7700.0,266.28,266.39,266.01,266.16,7700.0
2023-10-11 14:10:00,266.17,266.41,266.1,266.32,4609.0,266.17,266.41,266.1,266.32,4609.0
2023-10-11 14:20:00,266.29,266.53,266.19,266.36,4400.0,266.29,266.53,266.19,266.36,4400.0
2023-10-11 14:30:00,266.37,266.44,266.19,266.36,3004.0,266.37,266.44,266.19,266.36,3004.0
2023-10-11 14:40:00,266.4,266.64,266.16,266.64,7539.0,266.4,266.64,266.16,266.64,7539.0
2023-10-11 14:50:00,266.61,266.82,266.42,266.42,6702.0,266.61,266.82,266.42,266.42,6702.0
2023-10-11 15:00:00,266.4,266.54,266.22,266.29,3958.0,266.4,266.54,266.22,266.29,3958.0
2023-10-11 15:10:00,266.31,266.39,266.15,266.17,3108.0,266.31,266.39,266.15,266.17,3108.0
2023-10-11 15:20:00,266.26,266.37,266.11,266.26,9246.0,266.26,266.37,266.11,266.26,9246.0
2023-10-11 15:30:00,266.18,266.61,266.08,266.6,18491.0,266.18,266.61,266.08,266.6,18491.0
2023-10-11 15:40:00,266.6,266.88,266.58,266.74,29235.0,266.6,266.88,266.58,266.74,29235.0
2023-10-11 15:50:00,266.68,266.83,266.04,266.53,74698.0,266.68,266.83,266.04,266.53,74698.0
2023-10-12 09:30:00,266.92,268.02,266.53,266.92,14429.0,266.92,268.02,266.53,266.92,14429.0
2023-10-12 09:40:00,267.02,267.19,265.58,265.68,10716.0,267.02,267.19,265.58,265.68,10716.0
2023-10-12 09:50:00,265.63,265.68,263.4,263.95,17625.0,265.63,265.68,263.4,263.95,17625.0
2023-10-12 10:00:00,263.97,264.54,262.8,262.95,16124.0,263.97,264.54,262.8,262.95,16124.0
2023-10-12 10:10:00,262.91,264.15,262.69,264.15,10100.0,262.91,264.15,262.69,264.15,10100.0
2023-10-12 10:20:00,263.89,264.02,263.71,263.88,6519.0,263.89,264.02,263.71,263.88,6519.0
2023-10-12 10:30:00,264.07,264.28,262.89,263.04,5427.0,264.07,264.28,262.89,263.04,5427.0
2023-10-12 10:40:00,263.15,263.28,262.79,262.81,8125.0,263.15,263.28,262.79,262.81,8125.0
2023-10-12 10:50:00,262.8,263.68,262.74,263.32,6504.0,262.8,263.68,262.74,263.32,6504.0
2023-10-12 11:00:00,263.3,263.44,262.93,263.17,7745.0,263.3,263.44,262.93,263.17,7745.0
2023-10-12 11:10:00,263.32,263.9,262.39,262.61,151355.0,263.32,263.9,262.39,262.61,151355.0
2023-10-12 11:20:00,262.69,263.65,262.55,263.19,17242.0,262.69,263.65,262.55,263.19,17242.0
2023-10-12 11:30:00,263.1,263.31,262.31,262.32,12067.0,263.1,263.31,262.31,262.32,12067.0
2023-10-12 11:40:00,262.4,262.52,262.02,262.14,18536.0,262.4,262.52,262.02,262.14,18536.0
2023-10-12 11:50:00,262.14,262.73,262.14,262.51,30775.0,262.14,262.73,262.14,262.51,30775.0
2023-10-12 12:00:00,262.5,263.19,262.5,263.0,5562.0,262.5,263.19,262.5,263.0,5562.0
2023-10-12 12:10:00,263.01,263.03,261.87,262.0,15489.0,263.01,263.03,261.87,262.0,15489.0
2023-10-12 12:20:00,261.9,262.38,261.83,261.84,8972.0,261.9,262.38,261.83,261.84,8972.0
2023-10-12 12:30:00,261.91,261.95,260.98,260.98,10158.0,261.91,261.95,260.98,260.98,10158.0
2023-10-12 12:40:00,261.08,261.2,260.9,260.99,10883.0,261.08,261.2,260.9,260.99,10883.0
2023-10-12 12:50:00,260.99,261.02,260.44,260.88,19011.0,260.99,261.02,260.44,260.88,19011.0
2023-10-12 13:00:00,260.8,260.82,259.95,260.11,21278.0,260.8,260.82,259.95,260.11,21278.0
2023-10-12 13:10:00,260.1,260.16,259.85,260.05,10411.0,260.1,260.16,259.85,260.05,10411.0
2023-10-12 13:20:00,260.07,260.22,259.39,259.52,11425.0,260.07,260.22,259.39,259.52,11425.0
2023-10-12 13:30:00,259.51,259.8,259.42,259.78,6706.0,259.51,259.8,259.42,259.78,6706.0
2023-10-12 13:40:00,259.83,260.16,259.5,259.87,9192.0,259.83,260.16,259.5,259.87,9192.0
2023-10-12 13:50:00,259.9,259.9,259.57,259.77,5125.0,259.9,259.9,259.57,259.77,5125.0
2023-10-12 14:00:00,259.78,259.99,259.69,259.96,9064.0,259.78,259.99,259.69,259.96,9064.0
2023-10-12 14:10:00,259.95,260.19,259.74,259.78,6567.0,259.95,260.19,259.74,259.78,6567.0
2023-10-12 14:20:00,259.86,260.63,259.85,260.63,6223.0,259.86,260.63,259.85,260.63,6223.0
2023-10-12 14:30:00,260.65,260.97,260.36,260.39,5480.0,260.65,260.97,260.36,260.39,5480.0
2023-10-12 14:40:00,260.24,260.47,259.83,260.47,3400.0,260.24,260.47,259.83,260.47,3400.0
2023-10-12 14:50:00,260.6,260.79,260.26,260.27,4859.0,260.6,260.79,260.26,260.27,4859.0
2023-10-12 15:00:00,260.43,260.61,260.32,260.54,4802.0,260.43,260.61,260.32,260.54,4802.0
2023-10-12 15:10:00,260.7,261.37,260.57,261.26,10278.0,260.7,261.37,260.57,261.26,10278.0
2023-10-12 15:20:00,261.24,261.24,260.72,261.0,12365.0,261.24,261.24,260.72,261.0,12365.0
2023-10-12 15:30:00,261.13,261.68,261.04,261.34,13290.0,261.13,261.68,261.04,261.34,13290.0
2023-10-12 15:40:00,261.42,261.55,261.13,261.52,17959.0,261.42,261.55,261.13,261.52,17959.0
2023-10-12 15:50:00,261.45,261.83,260.82,260.99,91180.0,261.45,261.83,260.82,260.99,91180.0
2023-10-13 09:30:00,261.18,261.99,259.8,261.93,18652.0,261.18,261.99,259.8,261.93,18652.0
2023-10-13 09:40:00,261.98,262.19,260.3,261.08,9178.0,261.98,262.19,260.3,261.08,9178.0
2023-10-13 09:50:00,261.0,261.02,260.08,260.08,2983.0,261.0,261.02,260.08,260.08,2983.0
2023-10-13 10:00:00,260.22,260.58,259.73,260.04,7200.0,260.22,260.58,259.73,260.04,7200.0
2023-10-13 10:10:00,260.11,260.28,259.38,259.38,3744.0,260.11,260.28,259.38,259.38,3744.0
2023-10-13 10:20:00,259.35,259.67,258.81,259.48,12881.0,259.35,259.67,258.81,259.48,12881.0
2023-10-13 10:30:00,259.43,260.09,259.41,259.9,22458.0,259.43,260.09,259.41,259.9,22458.0
2023-10-13 10:40:00,259.89,259.94,259.32,259.86,11867.0,259.89,259.94,259.32,259.86,11867.0
2023-10-13 10:50:00,259.81,259.86,259.17,259.21,11929.0,259.81,259.86,259.17,259.21,11929.0
2023-10-13 11:00:00,259.22,259.88,259.13,259.83,4270.0,259.22,259.88,259.13,259.83,4270.0
2023-10-13 11:10:00,259.9,260.35,259.79,260.22,3584.0,259.9,260.35,259.79,260.22,3584.0
2023-10-13 11:20:00,260.19,260.21,259.65,260.03,5181.0,260.19,260.21,259.65,260.03,5181.0
2023-10-13 11:30:00,260.09,260.7,260.08,260.69,5682.0,260.09,260.7,260.08,260.69,5682.0
2023-10-13 11:40:00,260.67,260.81,260.28,260.45,4742.0,260.67,260.81,260.28,260.45,4742.0
2023-10-13 11:50:00,260.51,260.54,260.13,260.27,11919.0,260.51,260.54,260.13,260.27,11919.0
2023-10-13 12:00:00,260.18,261.12,260.17,261.09,6820.0,260.18,261.12,260.17,261.09,6820.0
2023-10-13 12:10:00,261.05,261.43,260.94,261.1,6744.0,261.05,261.43,260.94,261.1,6744.0
2023-10-13 12:20:00,261.21,261.83,261.2,261.7,8516.0,261.21,261.83,261.2,261.7,8516.0
2023-10-13 12:30:00,261.82,262.3,261.6,262.06,10619.0,261.82,262.3,261.6,262.06,10619.0
2023-10-13 12:40:00,262.06,262.21,261.78,261.94,8136.0,262.06,262.21,261.78,261.94,8136.0
2023-10-13 12:50:00,261.91,261.95,261.41,261.53,6512.0,261.91,261.95,261.41,261.53,6512.0
2023-10-13 13:00:00,261.55,261.68,261.37,261.38,9692.0,261.55,261.68,261.37,261.38,9692.0
2023-10-13 13:10:00,261.23,261.38,260.88,260.94,14228.0,261.23,261.38,260.88,260.94,14228.0
2023-10-13 13:20:00,260.94,261.23,260.61,260.64,9338.0,260.94,261.23,260.61,260.64,9338.0
2023-10-13 13:30:00,260.45,260.64,260.4,260.51,2687.0,260.45,260.64,260.4,260.51,2687.0
2023-10-13 13:40:00,260.69,261.45,260.66,261.05,4761.0,260.69,261.45,260.66,261.05,4761.0
2023-10-13 13:50:00,261.06,261.27,260.93,261.05,3834.0,261.06,261.27,260.93,261.05,3834.0
2023-10-13 14:00:00,261.02,261.65,261.02,261.2,4860.0,261.02,261.65,261.02,261.2,4860.0
2023-10-13 14:10:00,261.27,261.73,260.99,261.72,6709.0,261.27,261.73,260.99,261.72,6709.0
2023-10-13 14:20:00,261.85,261.85,261.36,261.43,5688.0,261.85,261.85,261.36,261.43,5688.0
2023-10-13 14:30:00,261.48,261.66,260.95,261.07,3739.0,261.48,261.66,260.95,261.07,3739.0
2023-10-13 14:40:00,260.96,261.09,260.64,260.94,5401.0,260.96,261.09,260.64,260.94,5401.0
2023-10-13 14:50:00,260.95,261.45,260.95,261.27,5276.0,260.95,261.45,260.95,261.27,5276.0
2023-10-13 15:00:00,261.18,261.67,261.07,261.6,18742.0,261.18,261.67,261.07,261.6,18742.0
2023-10-13 15:10:00,261.55,262.03,261.37,261.38,9300.0,261.55,262.03,261.37,261.38,9300.0
2023-10-13 15:20:00,261.38,261.42,261.11,261.37,7902.0,261.38,261.42,261.11,261.37,7902.0
2023-10-13 15:30:00,261.38,261.45,261.14,261.28,27217.0,261.38,261.45,261.14,261.28,27217.0
2023-10-13 15:40:00,261.22,261.54,261.06,261.54,15173.0,261.22,261.54,261.06,261.54,15173.0
2023-10-13 15:50:00,261.4,262.35,261.37,262.26,69131.0,261.4,262.35,261.37,262.26,69131.0
2023-10-16 09:30:00,262.04,262.74,261.22,262.74,33157.0,262.04,262.74,261.22,262.74,33157.0
2023-10-16 09:40:00,262.77,263.72,262.59,263.46,17389.0,262.77,263.72,262.59,263.46,17389.0
2023-10-16 09:50:00,263.7,264.59,262.79,264.19,16674.0,263.7,264.59,262.79,264.19,16674.0
2023-10-16 10:00:00,264.1,264.88,264.01,264.15,11496.0,264.1,264.88,264.01,264.15,11496.0
2023-10-16 10:10:00,264.16,264.74,264.01,264.74,10214.0,264.16,264.74,264.01,264.74,10214.0
2023-10-16 10:20:00,264.74,265.08,264.63,265.0,10412.0,264.74,265.08,264.63,265.0,10412.0
2023-10-16 10:30:00,265.02,265.78,264.71,264.96,15561.0,265.02,265.78,264.71,264.96,15561.0
2023-10-16 10:40:00,265.16,265.72,264.89,265.72,6940.0,265.16,265.72,264.89,265.72,6940.0
2023-10-16 10:50:00,265.66,266.68,265.66,266.54,9346.0,265.66,266.68,265.66,266.54,9346.0
2023-10-16 11:00:00,266.54,266.84,265.64,265.69,15353.0,266.54,266.84,265.64,265.69,15353.0
2023-10-16 11:10:00,265.69,265.82,265.28,265.69,8472.0,265.69,265.82,265.28,265.69,8472.0
2023-10-16 11:20:00,265.71,265.93,265.29,265.83,8030.0,265.71,265.93,265.29,265.83,8030.0
2023-10-16 11:30:00,266.0,266.13,265.56,266.12,18478.0,266.0,266.13,265.56,266.12,18478.0
2023-10-16 11:40:00,266.2,266.54,265.84,266.54,11536.0,266.2,266.54,265.84,266.54,11536.0
2023-10-16 11:50:00,266.44,267.14,266.44,267.1,15923.0,266.44,267.14,266.44,267.1,15923.0
2023-10-16 12:00:00,267.11,267.43,267.01,267.38,15839.0,267.11,267.43,267.01,267.38,15839.0
2023-10-16 12:10:00,267.39,267.74,267.16,267.74,9221.0,267.39,267.74,267.16,267.74,9221.0
2023-10-16 12:20:00,267.73,267.74,267.5,267.68,5090.0,267.73,267.74,267.5,267.68,5090.0
2023-10-16 12:30:00,267.63,268.12,267.57,267.79,14751.0,267.63,268.12,267.57,267.79,14751.0
2023-10-16 12:40:00,267.75,267.94,267.6,267.85,7337.0,267.75,267.94,267.6,267.85,7337.0
2023-10-16 12:50:00,267.85,268.25,267.81,268.25,7955.0,267.85,268.25,267.81,268.25,7955.0
2023-10-16 13:00:00,268.19,268.69,268.15,268.69,6548.0,268.19,268.69,268.15,268.69,6548.0
2023-10-16 13:10:00,268.69,268.75,268.25,268.29,8771.0,268.69,268.75,268.25,268.29,8771.0
2023-10-16 13:20:00,268.29,268.29,267.42,267.86,6127.0,268.29,268.29,267.42,267.86,6127.0
2023-10-16 13:30:00,267.86,268.08,267.7,268.0,8939.0,267.86,268.08,267.7,268.0,8939.0
2023-10-16 13:40:00,268.03,268.33,267.92,268.18,13552.0,268.03,268.33,267.92,268.18,13552.0
2023-10-16 13:50:00,268.27,268.69,268.26,268.45,11792.0,268.27,268.69,268.26,268.45,11792.0
2023-10-16 14:00:00,268.56,268.62,268.18,268.43,7317.0,268.56,268.62,268.18,268.43,7317.0
2023-10-16 14:10:00,268.5,268.5,267.78,267.86,3347.0,268.5,268.5,267.78,267.86,3347.0
2023-10-16 14:20:00,267.84,267.92,267.52,267.65,4545.0,267.84,267.92,267.52,267.65,4545.0
2023-10-16 14:30:00,267.56,267.88,267.56,267.79,5861.0,267.56,267.88,267.56,267.79,5861.0
2023-10-16 14:40:00,267.86,268.19,267.85,268.18,4000.0,267.86,268.19,267.85,268.18,4000.0
2023-10-16 14:50:00,268.1,268.17,267.99,268.08,5668.0,268.1,268.17,267.99,268.08,5668.0
2023-10-16 15:00:00,268.15,268.16,267.72,267.96,14807.0,268.15,268.16,267.72,267.96,14807.0
2023-10-16 15:10:00,267.96,268.48,267.95,268.4,7349.0,267.96,268.48,267.95,268.4,7349.0
2023-10-16 15:20:00,268.44,268.67,268.21,268.67,11571.0,268.44,268.67,268.21,268.67,11571.0
2023-10-16 15:30:00,268.67,268.72,268.49,268.53,11205.0,268.67,268.72,268.49,268.53,11205.0
2023-10-16 15:40:00,268.63,268.74,268.32,268.71,34462.0,268.63,268.74,268.32,268.71,34462.0
2023-10-16 15:50:00,268.68,268.68,267.83,267.93,73669.0,268.68,268.68,267.83,267.93,73669.0
2023-10-17 09:30:00,268.11,269.44,266.96,267.69,25332.0,268.11,269.44,266.96,267.69,25332.0
2023-10-17 09:40:00,267.99,268.19,267.45,267.74,4011.0,267.99,268.19,267.45,267.74,4011.0
2023-10-17 09:50:00,267.76,268.52,267.52,267.55,2067.0,267.76,268.52,267.52,267.55,2067.0
2023-10-17 10:00:00,267.4,267.66,266.87,267.36,10264.0,267.4,267.66,266.87,267.36,10264.0
2023-10-17 10:10:00,267.32,268.15,267.32,267.93,6852.0,267.32,268.15,267.32,267.93,6852.0
2023-10-17 10:20:00,267.83,267.83,267.21,267.28,4718.0,267.83,267.83,267.21,267.28,4718.0
2023-10-17 10:30:00,267.28,267.37,266.64,267.12,7423.0,267.28,267.37,266.64,267.12,7423.0
2023-10-17 10:40:00,267.04,267.26,266.24,266.46,8024.0,267.04,267.26,266.24,266.46,8024.0
2023-10-17 10:50:00,266.34,266.7,265.73,266.2,9935.0,266.34,266.7,265.73,266.2,9935.0
2023-10-17 11:00:00,266.27,266.39,266.2,266.21,3821.0,266.27,266.39,266.2,266.21,3821.0
2023-10-17 11:10:00,266.32,267.31,266.32,267.19,6706.0,266.32,267.31,266.32,267.19,6706.0
2023-10-17 11:20:00,266.96,267.58,266.88,267.5,6929.0,266.96,267.58,266.88,267.5,6929.0
2023-10-17 11:30:00,267.49,267.87,267.38,267.86,7254.0,267.49,267.87,267.38,267.86,7254.0
2023-10-17 11:40:00,267.76,268.53,267.7,268.53,5546.0,267.76,268.53,267.7,268.53,5546.0
2023-10-17 11:50:00,268.69,268.69,268.36,268.4,2415.0,268.69,268.69,268.36,268.4,2415.0
2023-10-17 12:00:00,268.59,268.86,268.46,268.6,6835.0,268.59,268.86,268.46,268.6,6835.0
2023-10-17 12:10:00,268.67,268.95,268.42,268.92,4200.0,268.67,268.95,268.42,268.92,4200.0
2023-10-17 12:20:00,268.86,268.99,268.69,268.74,4341.0,268.86,268.99,268.69,268.74,4341.0
2023-10-17 12:30:00,268.75,268.88,268.55,268.66,4825.0,268.75,268.88,268.55,268.66,4825.0
2023-10-17 12:40:00,268.67,268.91,268.16,268.33,4124.0,268.67,268.91,268.16,268.33,4124.0
2023-10-17 12:50:00,268.24,268.75,268.01,268.44,4352.0,268.24,268.75,268.01,268.44,4352.0
2023-10-17 13:00:00,268.31,268.7,268.16,268.63,4054.0,268.31,268.7,268.16,268.63,4054.0
2023-10-17 13:10:00,268.61,268.67,268.35,268.67,5000.0,268.61,268.67,268.35,268.67,5000.0
2023-10-17 13:20:00,268.59,268.8,268.39,268.6,4021.0,268.59,268.8,268.39,268.6,4021.0
2023-10-17 13:30:00,268.53,268.53,267.43,267.54,5270.0,268.53,268.53,267.43,267.54,5270.0
2023-10-17 13:40:00,267.52,267.58,267.27,267.28,2552.0,267.52,267.58,267.27,267.28,2552.0
2023-10-17 13:50:00,267.28,267.31,266.88,267.18,4913.0,267.28,267.31,266.88,267.18,4913.0
2023-10-17 14:00:00,267.33,267.39,267.17,267.27,3112.0,267.33,267.39,267.17,267.27,3112.0
2023-10-17 14:10:00,267.26,267.47,267.1,267.11,6531.0,267.26,267.47,267.1,267.11,6531.0
2023-10-17 14:20:00,267.16,267.36,266.92,267.19,7006.0,267.16,267.36,266.92,267.19,7006.0
2023-10-17 14:30:00,267.31,267.31,266.93,267.02,3140.0,267.31,267.31,266.93,267.02,3140.0
2023-10-17 14:40:00,266.92,267.17,266.76,267.09,3906.0,266.92,267.17,266.76,267.09,3906.0
2023-10-17 14:50:00,267.07,267.12,266.65,266.94,4537.0,267.07,267.12,266.65,266.94,4537.0
2023-10-17 15:00:00,266.92,267.36,266.73,267.33,6020.0,266.92,267.36,266.73,267.33,6020.0
2023-10-17 15:10:00,267.33,267.46,267.17,267.37,6165.0,267.33,267.46,267.17,267.37,6165.0
2023-10-17 15:20:00,267.46,267.59,267.07,267.5,6552.0,267.46,267.59,267.07,267.5,6552.0
2023-10-17 15:30:00,267.54,267.54,267.17,267.31,5283.0,267.54,267.54,267.17,267.31,5283.0
2023-10-17 15:40:00,267.31,267.48,267.14,267.45,12345.0,267.31,267.48,267.14,267.45,12345.0
2023-10-17 15:50:00,267.48,268.04,267.25,267.44,37155.0,267.48,268.04,267.25,267.44,37155.0
2023-10-18 09:30:00,266.68,266.88,265.21,266.43,12502.0,266.68,266.88,265.21,266.43,12502.0
2023-10-18 09:40:00,266.42,267.28,266.02,266.63,15140.0,266.42,267.28,266.02,266.63,15140.0
2023-10-18 09:50:00,266.67,266.8,266.23,266.78,7671.0,266.67,266.8,266.23,266.78,7671.0
2023-10-18 10:00:00,266.82,266.98,266.32,266.86,5711.0,266.82,266.98,266.32,266.86,5711.0
2023-10-18 10:10:00,266.67,267.46,266.47,267.36,8438.0,266.67,267.46,266.47,267.36,8438.0
2023-10-18 10:20:00,267.48,267.64,266.72,266.73,5406.0,267.48,267.64,266.72,266.73,5406.0
2023-10-18 10:30:00,266.71,267.49,266.71,267.27,4685.0,266.71,267.49,266.71,267.27,4685.0
2023-10-18 10:40:00,267.45,267.48,266.88,267.24,5734.0,267.45,267.48,266.88,267.24,5734.0
2023-10-18 10:50:00,267.34,267.52,266.64,266.84,27837.0,267.34,267.52,266.64,266.84,27837.0
2023-10-18 11:00:00,267.05,267.07,266.61,266.71,6725.0,267.05,267.07,266.61,266.71,6725.0
2023-10-18 11:10:00,266.7,267.38,266.49,267.32,4601.0,266.7,267.38,266.49,267.32,4601.0
2023-10-18 11:20:00,267.28,268.15,267.26,267.49,8856.0,267.28,268.15,267.26,267.49,8856.0
2023-10-18 11:30:00,267.29,267.38,266.77,266.85,7580.0,267.29,267.38,266.77,266.85,7580.0
2023-10-18 11:40:00,266.7,266.84,266.21,266.78,11500.0,266.7,266.84,266.21,266.78,11500.0
2023-10-18 11:50:00,266.74,266.76,266.17,266.26,22608.0,266.74,266.76,266.17,266.26,22608.0
2023-10-18 12:00:00,266.26,266.77,265.89,266.58,32305.0,266.26,266.77,265.89,266.58,32305.0
2023-10-18 12:10:00,266.48,266.49,265.62,265.76,7202.0,266.48,266.49,265.62,265.76,7202.0
2023-10-18 12:20:00,265.75,266.23,265.41,266.02,2898.0,265.75,266.23,265.41,266.02,2898.0
2023-10-18 12:30:00,266.17,266.45,266.12,266.32,15940.0,266.17,266.45,266.12,266.32,15940.0
2023-10-18 12:40:00,266.32,266.36,265.8,265.8,4778.0,266.32,266.36,265.8,265.8,4778.0
2023-10-18 12:50:00,265.77,265.84,265.21,265.56,5676.0,265.77,265.84,265.21,265.56,5676.0
2023-10-18 13:00:00,265.5,266.75,265.49,266.54,31143.0,265.5,266.75,265.49,266.54,31143.0
2023-10-18 13:10:00,266.65,267.62,266.59,266.92,25767.0,266.65,267.62,266.59,266.92,25767.0
2023-10-18 13:20:00,266.9,266.9,266.15,266.24,4856.0,266.9,266.9,266.15,266.24,4856.0
2023-10-18 13:30:00,266.15,266.15,264.31,264.46,6771.0,266.15,266.15,264.31,264.46,6771.0
2023-10-18 13:40:00,264.51,264.91,264.44,264.84,11997.0,264.51,264.91,264.44,264.84,11997.0
2023-10-18 13:50:00,264.84,265.59,264.69,265.58,7722.0,264.84,265.59,264.69,265.58,7722.0
2023-10-18 14:00:00,265.69,266.19,265.37,265.96,6894.0,265.69,266.19,265.37,265.96,6894.0
2023-10-18 14:10:00,265.93,265.93,265.32,265.34,3700.0,265.93,265.93,265.32,265.34,3700.0
2023-10-18 14:20:00,265.32,265.46,264.68,265.19,13105.0,265.32,265.46,264.68,265.19,13105.0
2023-10-18 14:30:00,265.19,265.44,264.9,264.98,6118.0,265.19,265.44,264.9,264.98,6118.0
2023-10-18 14:40:00,264.89,264.98,264.43,264.5,17522.0,264.89,264.98,264.43,264.5,17522.0
2023-10-18 14:50:00,264.55,264.55,264.2,264.33,7518.0,264.55,264.55,264.2,264.33,7518.0
2023-10-18 15:00:00,264.27,264.5,263.94,264.44,6944.0,264.27,264.5,263.94,264.44,6944.0
2023-10-18 15:10:00,264.39,264.79,263.78,264.07,24802.0,264.39,264.79,263.78,264.07,24802.0
2023-10-18 15:20:00,264.16,264.37,263.89,263.96,13923.0,264.16,264.37,263.89,263.96,13923.0
2023-10-18 15:30:00,263.97,264.14,263.68,263.72,11011.0,263.97,264.14,263.68,263.72,11011.0
2023-10-18 15:40:00,263.69,263.94,263.31,263.75,23364.0,263.69,263.94,263.31,263.75,23364.0
2023-10-18 15:50:00,263.65,264.11,263.47,263.49,58968.0,263.65,264.11,263.47,263.49,58968.0
2023-10-19 09:30:00,263.1,263.45,261.53,262.32,16613.0,263.1,263.45,261.53,262.32,16613.0
2023-10-19 09:40:00,262.37,262.71,261.73,262.3,12742.0,262.37,262.71,261.73,262.3,12742.0
2023-10-19 09:50:00,262.19,262.26,261.0,262.04,17743.0,262.19,262.26,261.0,262.04,17743.0
2023-10-19 10:00:00,261.41,261.71,259.94,259.94,8030.0,261.41,261.71,259.94,259.94,8030.0
2023-10-19 10:10:00,260.02,260.35,258.18,258.31,13183.0,260.02,260.35,258.18,258.31,13183.0
2023-10-19 10:20:00,258.54,259.0,258.4,258.41,8672.0,258.54,259.0,258.4,258.41,8672.0
2023-10-19 10:30:00,258.23,258.35,257.34,257.53,25473.0,258.23,258.35,257.34,257.53,25473.0
2023-10-19 10:40:00,257.45,257.47,256.22,256.79,10775.0,257.45,257.47,256.22,256.79,10775.0
2023-10-19 10:50:00,256.75,257.01,256.1,256.23,15651.0,256.75,257.01,256.1,256.23,15651.0
2023-10-19 11:00:00,256.32,257.22,256.18,257.07,13387.0,256.32,257.22,256.18,257.07,13387.0
2023-10-19 11:10:00,257.07,257.56,256.52,257.56,8823.0,257.07,257.56,256.52,257.56,8823.0
2023-10-19 11:20:00,257.35,258.21,257.34,257.81,9356.0,257.35,258.21,257.34,257.81,9356.0
2023-10-19 11:30:00,257.81,258.57,257.56,257.56,13856.0,257.81,258.57,257.56,257.56,13856.0
2023-10-19 11:40:00,257.75,258.83,257.75,258.49,15690.0,257.75,258.83,257.75,258.49,15690.0
2023-10-19 11:50:00,258.59,258.6,258.12,258.25,8004.0,258.59,258.6,258.12,258.25,8004.0
2023-10-19 12:00:00,258.12,259.36,257.9,259.2,16274.0,258.12,259.36,257.9,259.2,16274.0
2023-10-19 12:10:00,259.18,259.41,258.69,259.4,6943.0,259.18,259.41,258.69,259.4,6943.0
2023-10-19 12:20:00,259.46,259.9,257.86,258.08,14890.0,259.46,259.9,257.86,258.08,14890.0
2023-10-19 12:30:00,258.14,258.65,257.3,257.64,6871.0,258.14,258.65,257.3,257.64,6871.0
2023-10-19 12:40:00,257.78,258.73,257.55,258.56,5966.0,257.78,258.73,257.55,258.56,5966.0
2023-10-19 12:50:00,258.78,260.38,258.71,260.33,7834.0,258.78,260.38,258.71,260.33,7834.0
2023-10-19 13:00:00,260.34,260.81,260.33,260.59,9149.0,260.34,260.81,260.33,260.59,9149.0
2023-10-19 13:10:00,260.6,260.69,260.11,260.36,12908.0,260.6,260.69,260.11,260.36,12908.0
2023-10-19 13:20:00,260.36,260.36,259.37,259.81,7602.0,260.36,260.36,259.37,259.81,7602.0
2023-10-19 13:30:00,259.81,259.83,258.95,258.99,6275.0,259.81,259.83,258.95,258.99,6275.0
2023-10-19 13:40:00,258.96,258.98,258.55,258.63,3351.0,258.96,258.98,258.55,258.63,3351.0
2023-10-19 13:50:00,258.53,259.14,258.39,259.06,7318.0,258.53,259.14,258.39,259.06,7318.0
2023-10-19 14:00:00,259.02,259.34,258.54,258.55,6089.0,259.02,259.34,258.54,258.55,6089.0
2023-10-19 14:10:00,258.62,258.8,258.49,258.64,5228.0,258.62,258.8,258.49,258.64,5228.0
2023-10-19 14:20:00,258.63,258.77,258.37,258.77,4657.0,258.63,258.77,258.37,258.77,4657.0
2023-10-19 14:30:00,258.74,258.74,257.95,258.14,3615.0,258.74,258.74,257.95,258.14,3615.0
2023-10-19 14:40:00,258.33,258.37,257.48,257.63,7341.0,258.33,258.37,257.48,257.63,7341.0
2023-10-19 14:50:00,257.63,257.77,257.13,257.57,7902.0,257.63,257.77,257.13,257.57,7902.0
2023-10-19 15:00:00,257.57,257.84,257.45,257.49,4517.0,257.57,257.84,257.45,257.49,4517.0
2023-10-19 15:10:00,257.46,257.79,257.0,257.0,11748.0,257.46,257.79,257.0,257.0,11748.0
2023-10-19 15:20:00,257.11,257.16,256.63,256.88,11627.0,257.11,257.16,256.63,256.88,11627.0
2023-10-19 15:30:00,256.94,257.3,256.9,257.0,14344.0,256.94,257.3,256.9,257.0,14344.0
2023-10-19 15:40:00,256.94,257.21,256.31,257.11,27979.0,256.94,257.21,256.31,257.11,27979.0
2023-10-19 15:50:00,257.02,257.82,256.92,257.31,82531.0,257.02,257.82,256.92,257.31,82531.0
2023-10-20 09:30:00,258.01,258.01,255.46,256.76,52846.0,258.01,258.01,255.46,256.76,52846.0
2023-10-20 09:40:00,257.1,258.74,257.1,257.57,12394.0,257.1,258.74,257.1,257.57,12394.0
2023-10-20 09:50:00,257.84,258.16,257.16,257.9,8405.0,257.84,258.16,257.16,257.9,8405.0
2023-10-20 10:00:00,257.67,257.67,256.5,257.16,11712.0,257.67,257.67,256.5,257.16,11712.0
2023-10-20 10:10:00,257.12,257.21,256.56,256.81,10352.0,257.12,257.21,256.56,256.81,10352.0
2023-10-20 10:20:00,256.79,257.21,256.27,256.77,17938.0,256.79,257.21,256.27,256.77,17938.0
2023-10-20 10:30:00,256.59,257.64,256.36,256.62,12433.0,256.59,257.64,256.36,256.62,12433.0
2023-10-20 10:40:00,256.63,257.58,256.54,257.48,10323.0,256.63,257.58,256.54,257.48,10323.0
2023-10-20 10:50:00,257.5,258.53,257.43,258.53,8048.0,257.5,258.53,257.43,258.53,8048.0
2023-10-20 11:00:00,258.54,258.97,258.51,258.74,6724.0,258.54,258.97,258.51,258.74,6724.0
2023-10-20 11:10:00,258.73,259.88,258.61,259.55,12263.0,258.73,259.88,258.61,259.55,12263.0
2023-10-20 11:20:00,259.54,260.37,259.41,260.15,30270.0,259.54,260.37,259.41,260.15,30270.0
2023-10-20 11:30:00,260.13,260.25,259.05,259.48,19852.0,260.13,260.25,259.05,259.48,19852.0
2023-10-20 11:40:00,259.35,259.77,259.09,259.67,12254.0,259.35,259.77,259.09,259.67,12254.0
2023-10-20 11:50:00,259.69,260.05,259.39,259.93,7525.0,259.69,260.05,259.39,259.93,7525.0
2023-10-20 12:00:00,259.96,260.18,259.59,259.72,3570.0,259.96,260.18,259.59,259.72,3570.0
2023-10-20 12:10:00,259.71,260.14,259.21,259.21,16438.0,259.71,260.14,259.21,259.21,16438.0
2023-10-20 12:20:00,259.28,260.4,259.24,259.98,9232.0,259.28,260.4,259.24,259.98,9232.0
2023-10-20 12:30:00,260.05,260.37,259.97,260.01,7166.0,260.05,260.37,259.97,260.01,7166.0
2023-10-20 12:40:00,260.26,260.36,259.87,260.22,6333.0,260.26,260.36,259.87,260.22,6333.0
2023-10-20 12:50:00,260.14,260.28,259.84,259.92,9431.0,260.14,260.28,259.84,259.92,9431.0
2023-10-20 13:00:00,259.88,260.02,259.37,259.45,6089.0,259.88,260.02,259.37,259.45,6089.0
2023-10-20 13:10:00,259.57,260.32,259.43,260.32,4800.0,259.57,260.32,259.43,260.32,4800.0
2023-10-20 13:20:00,260.31,260.42,259.84,260.1,9591.0,260.31,260.42,259.84,260.1,9591.0
2023-10-20 13:30:00,260.1,260.36,259.99,260.15,3483.0,260.1,260.36,259.99,260.15,3483.0
2023-10-20 13:40:00,260.14,260.5,259.59,259.59,12455.0,260.14,260.5,259.59,259.59,12455.0
2023-10-20 13:50:00,259.69,259.85,259.41,259.61,3690.0,259.69,259.85,259.41,259.61,3690.0
2023-10-20 14:00:00,259.62,259.76,259.15,259.35,6798.0,259.62,259.76,259.15,259.35,6798.0
2023-10-20 14:10:00,259.31,259.47,259.07,259.37,5073.0,259.31,259.47,259.07,259.37,5073.0
2023-10-20 14:20:00,259.36,259.36,258.95,259.16,3299.0,259.36,259.36,258.95,259.16,3299.0
2023-10-20 14:30:00,259.18,259.29,258.87,259.0,7112.0,259.18,259.29,258.87,259.0,7112.0
2023-10-20 14:40:00,258.98,259.17,258.71,258.91,5204.0,258.98,259.17,258.71,258.91,5204.0
2023-10-20 14:50:00,258.99,259.11,258.71,258.72,9245.0,258.99,259.11,258.71,258.72,9245.0
2023-10-20 15:00:00,258.8,259.0,258.46,258.48,6619.0,258.8,259.0,258.46,258.48,6619.0
2023-10-20 15:10:00,258.37,258.93,258.1,258.93,5678.0,258.37,258.93,258.1,258.93,5678.0
2023-10-20 15:20:00,258.87,258.91,258.25,258.78,9708.0,258.87,258.91,258.25,258.78,9708.0
2023-10-20 15:30:00,258.98,259.04,258.58,258.7,13745.0,258.98,259.04,258.58,258.7,13745.0
2023-10-20 15:40:00,258.61,258.61,257.91,258.38,13244.0,258.61,258.61,257.91,258.38,13244.0
2023-10-20 15:50:00,258.46,258.79,257.29,257.45,96723.0,258.46,258.79,257.29,257.45,96723.0
2023-10-23 09:30:00,256.34,256.34,254.02,254.69,19602.0,256.34,256.34,254.02,254.69,19602.0
2023-10-23 09:40:00,254.38,254.38,253.37,254.35,12411.0,254.38,254.38,253.37,254.35,12411.0
2023-10-23 09:50:00,254.22,255.22,253.97,254.59,6054.0,254.22,255.22,253.97,254.59,6054.0
2023-10-23 10:00:00,254.52,254.74,253.66,253.83,6165.0,254.52,254.74,253.66,253.83,6165.0
2023-10-23 10:10:00,253.78,254.37,253.77,254.16,6121.0,253.78,254.37,253.77,254.16,6121.0
2023-10-23 10:20:00,254.01,254.44,253.6,254.1,4800.0,254.01,254.44,253.6,254.1,4800.0
2023-10-23 10:30:00,254.06,254.06,253.34,254.01,5769.0,254.06,254.06,253.34,254.01,5769.0
2023-10-23 10:40:00,254.18,254.2,253.44,253.45,5967.0,254.18,254.2,253.44,253.45,5967.0
2023-10-23 10:50:00,253.62,254.02,253.47,253.98,6111.0,253.62,254.02,253.47,253.98,6111.0
2023-10-23 11:00:00,254.05,254.35,253.25,253.25,12721.0,254.05,254.35,253.25,253.25,12721.0
2023-10-23 11:10:00,253.42,253.91,253.26,253.54,8201.0,253.42,253.91,253.26,253.54,8201.0
2023-10-23 11:20:00,253.55,254.09,253.41,253.53,6173.0,253.55,254.09,253.41,253.53,6173.0
2023-10-23 11:30:00,253.57,254.42,253.39,254.42,8498.0,253.57,254.42,253.39,254.42,8498.0
2023-10-23 11:40:00,254.42,254.53,253.52,253.52,5123.0,254.42,254.53,253.52,253.52,5123.0
2023-10-23 11:50:00,253.59,254.48,253.59,254.48,4259.0,253.59,254.48,253.59,254.48,4259.0
2023-10-23 12:00:00,254.44,254.6,254.28,254.42,6150.0,254.44,254.6,254.28,254.42,6150.0
2023-10-23 12:10:00,254.37,254.42,253.66,253.77,6925.0,254.37,254.42,253.66,253.77,6925.0
2023-10-23 12:20:00,253.7,254.1,253.4,254.08,14528.0,253.7,254.1,253.4,254.08,14528.0
2023-10-23 12:30:00,254.17,254.17,253.75,253.84,6473.0,254.17,254.17,253.75,253.84,6473.0
2023-10-23 12:40:00,253.92,253.97,253.32,253.49,8528.0,253.92,253.97,253.32,253.49,8528.0
2023-10-23 12:50:00,253.55,254.35,253.55,254.34,3245.0,253.55,254.35,253.55,254.34,3245.0
2023-10-23 13:00:00,254.27,254.29,253.68,253.82,4169.0,254.27,254.29,253.68,253.82,4169.0
2023-10-23 13:10:00,253.81,253.81,252.91,253.02,6966.0,253.81,253.81,252.91,253.02,6966.0
2023-10-23 13:20:00,253.05,253.18,252.67,252.72,15271.0,253.05,253.18,252.67,252.72,15271.0
2023-10-23 13:30:00,252.68,252.85,252.43,252.54,14333.0,252.68,252.85,252.43,252.54,14333.0
2023-10-23 13:40:00,252.62,252.9,252.43,252.79,14996.0,252.62,252.9,252.43,252.79,14996.0
2023-10-23 13:50:00,252.68,252.73,252.15,252.17,8679.0,252.68,252.73,252.15,252.17,8679.0
2023-10-23 14:00:00,252.16,253.05,252.16,253.01,6550.0,252.16,253.05,252.16,253.01,6550.0
2023-10-23 14:10:00,252.88,252.88,252.11,252.11,4327.0,252.88,252.88,252.11,252.11,4327.0
2023-10-23 14:20:00,252.05,252.3,251.88,252.09,11804.0,252.05,252.3,251.88,252.09,11804.0
2023-10-23 14:30:00,252.14,252.48,251.91,252.39,11795.0,252.14,252.48,251.91,252.39,11795.0
2023-10-23 14:40:00,252.39,252.83,252.23,252.39,3428.0,252.39,252.83,252.23,252.39,3428.0
2023-10-23 14:50:00,252.46,253.19,252.24,252.89,14912.0,252.46,253.19,252.24,252.89,14912.0
2023-10-23 15:00:00,252.92,253.73,252.88,253.21,27265.0,252.92,253.73,252.88,253.21,27265.0
2023-10-23 15:10:00,253.32,253.33,252.82,253.13,14937.0,253.32,253.33,252.82,253.13,14937.0
2023-10-23 15:20:00,253.07,253.24,252.51,252.7,13484.0,253.07,253.24,252.51,252.7,13484.0
2023-10-23 15:30:00,252.62,253.04,252.59,252.84,14600.0,252.62,253.04,252.59,252.84,14600.0
2023-10-23 15:40:00,252.82,254.17,252.76,254.17,28887.0,252.82,254.17,252.76,254.17,28887.0
2023-10-23 15:50:00,254.11,254.39,253.15,253.25,93042.0,254.11,254.39,253.15,253.25,93042.0
2023-10-24 09:30:00,253.42,255.53,253.42,255.12,9284.0,253.42,255.53,253.42,255.12,9284.0
2023-10-24 09:40:00,254.99,255.15,253.37,253.42,1660.0,254.99,255.15,253.37,253.42,1660.0
2023-10-24 09:50:00,253.74,254.2,252.88,253.99,5857.0,253.74,254.2,252.88,253.99,5857.0
2023-10-24 10:00:00,254.03,254.12,252.85,253.21,3069.0,254.03,254.12,252.85,253.21,3069.0
2023-10-24 10:10:00,253.26,253.62,252.48,252.48,11871.0,253.26,253.62,252.48,252.48,11871.0
2023-10-24 10:20:00,252.65,252.76,252.22,252.32,6153.0,252.65,252.76,252.22,252.32,6153.0
2023-10-24 10:30:00,252.36,252.55,251.51,252.03,14394.0,252.36,252.55,251.51,252.03,14394.0
2023-10-24 10:40:00,252.02,252.46,251.8,252.36,7046.0,252.02,252.46,251.8,252.36,7046.0
2023-10-24 10:50:00,252.51,252.51,251.56,251.76,9229.0,252.51,252.51,251.56,251.76,9229.0
2023-10-24 11:00:00,251.79,251.87,251.21,251.51,10586.0,251.79,251.87,251.21,251.51,10586.0
2023-10-24 11:10:00,251.4,251.8,251.26,251.69,8598.0,251.4,251.8,251.26,251.69,8598.0
2023-10-24 11:20:00,251.72,251.72,251.1,251.1,6600.0,251.72,251.72,251.1,251.1,6600.0
2023-10-24 11:30:00,251.13,251.45,250.97,251.28,12358.0,251.13,251.45,250.97,251.28,12358.0
2023-10-24 11:40:00,251.31,251.58,251.16,251.18,3000.0,251.31,251.58,251.16,251.18,3000.0
2023-10-24 11:50:00,251.16,251.4,250.85,251.22,11277.0,251.16,251.4,250.85,251.22,11277.0
2023-10-24 12:00:00,251.39,251.45,250.88,251.06,6995.0,251.39,251.45,250.88,251.06,6995.0
2023-10-24 12:10:00,250.86,250.91,249.76,249.83,44934.0,250.86,250.91,249.76,249.83,44934.0
2023-10-24 12:20:00,249.72,250.04,249.4,249.84,6775.0,249.72,250.04,249.4,249.84,6775.0
2023-10-24 12:30:00,249.62,250.2,249.6,249.96,4900.0,249.62,250.2,249.6,249.96,4900.0
2023-10-24 12:40:00,250.15,250.15,249.9,250.0,2800.0,250.15,250.15,249.9,250.0,2800.0
2023-10-24 12:50:00,250.05,250.12,249.57,249.99,4733.0,250.05,250.12,249.57,249.99,4733.0
2023-10-24 13:00:00,249.91,250.61,249.91,250.56,6659.0,249.91,250.61,249.91,250.56,6659.0
2023-10-24 13:10:00,250.37,250.63,250.25,250.41,6006.0,250.37,250.63,250.25,250.41,6006.0
2023-10-24 13:20:00,250.46,250.85,250.41,250.83,6659.0,250.46,250.85,250.41,250.83,6659.0
2023-10-24 13:30:00,250.76,251.22,250.76,251.2,5280.0,250.76,251.22,250.76,251.2,5280.0
2023-10-24 13:40:00,251.13,251.67,250.88,251.54,7531.0,251.13,251.67,250.88,251.54,7531.0
2023-10-24 13:50:00,251.76,251.76,251.15,251.35,5345.0,251.76,251.76,251.15,251.35,5345.0
2023-10-24 14:00:00,251.31,251.57,251.2,251.3,4400.0,251.31,251.57,251.2,251.3,4400.0
2023-10-24 14:10:00,251.22,251.81,251.0,251.26,9665.0,251.22,251.81,251.0,251.26,9665.0
2023-10-24 14:20:00,251.15,251.63,251.1,251.45,3248.0,251.15,251.63,251.1,251.45,3248.0
2023-10-24 14:30:00,251.57,251.63,251.33,251.51,6310.0,251.57,251.63,251.33,251.51,6310.0
2023-10-24 14:40:00,251.52,252.0,251.42,252.0,5508.0,251.52,252.0,251.42,252.0,5508.0
2023-10-24 14:50:00,251.97,252.0,251.56,251.57,8709.0,251.97,252.0,251.56,251.57,8709.0
2023-10-24 15:00:00,251.58,252.0,251.53,251.88,7101.0,251.58,252.0,251.53,251.88,7101.0
2023-10-24 15:10:00,251.87,252.16,251.76,252.1,3912.0,251.87,252.16,251.76,252.1,3912.0
2023-10-24 15:20:00,252.08,252.83,252.08,252.83,6540.0,252.08,252.83,252.08,252.83,6540.0
2023-10-24 15:30:00,252.81,252.9,252.35,252.89,12085.0,252.81,252.9,252.35,252.89,12085.0
2023-10-24 15:40:00,252.87,252.88,252.15,252.16,19401.0,252.87,252.88,252.15,252.16,19401.0
2023-10-24 15:50:00,252.11,252.39,251.98,252.11,51282.0,252.11,252.39,251.98,252.11,51282.0
2023-10-25 09:30:00,249.89,250.74,249.5,250.55,7653.0,249.89,250.74,249.5,250.55,7653.0
2023-10-25 09:40:00,250.21,250.21,248.0,248.02,11841.0,250.21,250.21,248.0,248.02,11841.0
2023-10-25 09:50:00,248.13,249.26,247.27,247.71,23857.0,248.13,249.26,247.27,247.71,23857.0
2023-10-25 10:00:00,247.23,247.46,246.58,246.59,3223.0,247.23,247.46,246.58,246.59,3223.0
2023-10-25 10:10:00,246.67,246.98,245.96,246.04,9773.0,246.67,246.98,245.96,246.04,9773.0
2023-10-25 10:20:00,246.04,246.04,244.82,245.6,16332.0,246.04,246.04,244.82,245.6,16332.0
2023-10-25 10:30:00,245.69,247.19,245.53,246.86,20846.0,245.69,247.19,245.53,246.86,20846.0
2023-10-25 10:40:00,246.69,247.68,246.3,247.53,6308.0,246.69,247.68,246.3,247.53,6308.0
2023-10-25 10:50:00,247.58,249.77,247.32,247.37,59678.0,247.58,249.77,247.32,247.37,59678.0
2023-10-25 11:00:00,247.38,249.11,247.06,247.78,26323.0,247.38,249.11,247.06,247.78,26323.0
2023-10-25 11:10:00,248.0,248.45,247.15,247.54,8800.0,248.0,248.45,247.15,247.54,8800.0
2023-10-25 11:20:00,247.49,247.78,247.06,247.73,9498.0,247.49,247.78,247.06,247.73,9498.0
2023-10-25 11:30:00,247.85,247.86,247.04,247.52,9597.0,247.85,247.86,247.04,247.52,9597.0
2023-10-25 11:40:00,247.64,247.79,246.97,247.62,6213.0,247.64,247.79,246.97,247.62,6213.0
2023-10-25 11:50:00,247.5,247.53,246.55,246.56,14664.0,247.5,247.53,246.55,246.56,14664.0
2023-10-25 12:00:00,246.4,246.68,246.13,246.49,10330.0,246.4,246.68,246.13,246.49,10330.0
2023-10-25 12:10:00,246.42,246.9,246.33,246.89,3200.0,246.42,246.9,246.33,246.89,3200.0
2023-10-25 12:20:00,247.04,247.72,246.94,247.23,8388.0,247.04,247.72,246.94,247.23,8388.0
2023-10-25 12:30:00,247.38,247.68,246.59,246.97,7864.0,247.38,247.68,246.59,246.97,7864.0
2023-10-25 12:40:00,247.15,247.48,246.86,246.86,6827.0,247.15,247.48,246.86,246.86,6827.0
2023-10-25 12:50:00,246.83,246.86,246.5,246.58,2600.0,246.83,246.86,246.5,246.58,2600.0
2023-10-25 13:00:00,246.66,247.23,246.59,247.23,6213.0,246.66,247.23,246.59,247.23,6213.0
2023-10-25 13:10:00,247.09,247.22,246.88,247.15,5100.0,247.09,247.22,246.88,247.15,5100.0
2023-10-25 13:20:00,247.18,247.19,246.23,246.23,6359.0,247.18,247.19,246.23,246.23,6359.0
2023-10-25 13:30:00,246.1,246.12,245.65,245.68,8150.0,246.1,246.12,245.65,245.68,8150.0
2023-10-25 13:40:00,245.68,245.83,245.23,245.49,4643.0,245.68,245.83,245.23,245.49,4643.0
2023-10-25 13:50:00,245.4,245.52,244.81,244.98,9738.0,245.4,245.52,244.81,244.98,9738.0
2023-10-25 14:00:00,244.79,245.22,244.61,245.22,5911.0,244.79,245.22,244.61,245.22,5911.0
2023-10-25 14:10:00,244.98,245.45,244.93,245.36,4923.0,244.98,245.45,244.93,245.36,4923.0
2023-10-25 14:20:00,245.14,245.45,245.11,245.12,3022.0,245.14,245.45,245.11,245.12,3022.0
2023-10-25 14:30:00,245.11,245.21,244.73,244.89,7415.0,245.11,245.21,244.73,244.89,7415.0
2023-10-25 14:40:00,244.88,244.99,244.74,244.79,4445.0,244.88,244.99,244.74,244.79,4445.0
2023-10-25 14:50:00,244.8,245.27,244.77,245.27,3402.0,244.8,245.27,244.77,245.27,3402.0
2023-10-25 15:00:00,245.22,245.22,244.8,244.98,9010.0,245.22,245.22,244.8,244.98,9010.0
2023-10-25 15:10:00,245.08,245.9,244.99,245.77,17625.0,245.08,245.9,244.99,245.77,17625.0
2023-10-25 15:20:00,245.59,245.87,245.38,245.47,8519.0,245.59,245.87,245.38,245.47,8519.0
2023-10-25 15:30:00,245.39,245.95,245.3,245.76,11293.0,245.39,245.95,245.3,245.76,11293.0
2023-10-25 15:40:00,245.82,247.16,245.74,247.0,18652.0,245.82,247.16,245.74,247.0,18652.0
2023-10-25 15:50:00,247.06,247.12,246.67,246.84,60015.0,247.06,247.12,246.67,246.84,60015.0
2023-10-26 09:30:00,248.03,249.97,243.3,244.2,55943.0,248.03,249.97,243.3,244.2,55943.0
2023-10-26 09:40:00,244.04,245.63,243.82,245.63,18403.0,244.04,245.63,243.82,245.63,18403.0
2023-10-26 09:50:00,245.83,247.24,245.51,246.02,29015.0,245.83,247.24,245.51,246.02,29015.0
2023-10-26 10:00:00,245.69,245.69,243.66,244.29,18437.0,245.69,245.69,243.66,244.29,18437.0
2023-10-26 10:10:00,244.31,245.5,244.31,245.2,38812.0,244.31,245.5,244.31,245.2,38812.0
2023-10-26 10:20:00,245.13,245.51,244.45,245.25,6784.0,245.13,245.51,244.45,245.25,6784.0
2023-10-26 10:30:00,245.24,245.25,243.78,244.26,29181.0,245.24,245.25,243.78,244.26,29181.0
2023-10-26 10:40:00,244.32,244.32,243.59,243.6,10435.0,244.32,244.32,243.59,243.6,10435.0
2023-10-26 10:50:00,244.0,244.61,243.91,244.21,11294.0,244.0,244.61,243.91,244.21,11294.0
2023-10-26 11:00:00,244.32,244.55,242.86,242.95,14800.0,244.32,244.55,242.86,242.95,14800.0
2023-10-26 11:10:00,243.05,243.37,242.41,242.78,16387.0,243.05,243.37,242.41,242.78,16387.0
2023-10-26 11:20:00,242.75,243.73,242.65,243.13,17255.0,242.75,243.73,242.65,243.13,17255.0
2023-10-26 11:30:00,243.27,244.32,243.13,243.88,22485.0,243.27,244.32,243.13,243.88,22485.0
2023-10-26 11:40:00,243.83,244.28,243.52,243.76,10267.0,243.83,244.28,243.52,243.76,10267.0
2023-10-26 11:50:00,243.58,244.02,243.34,243.76,9660.0,243.58,244.02,243.34,243.76,9660.0
2023-10-26 12:00:00,243.77,244.04,243.53,244.01,9336.0,243.77,244.04,243.53,244.01,9336.0
2023-10-26 12:10:00,243.94,244.11,242.8,242.97,16710.0,243.94,244.11,242.8,242.97,16710.0
2023-10-26 12:20:00,242.94,243.31,242.44,242.77,17252.0,242.94,243.31,242.44,242.77,17252.0
2023-10-26 12:30:00,242.7,243.0,242.14,242.41,11689.0,242.7,243.0,242.14,242.41,11689.0
2023-10-26 12:40:00,242.48,242.64,242.08,242.55,9201.0,242.48,242.64,242.08,242.55,9201.0
2023-10-26 12:50:00,242.55,242.55,241.51,241.76,13081.0,242.55,242.55,241.51,241.76,13081.0
2023-10-26 13:00:00,241.8,242.25,241.67,241.69,9775.0,241.8,242.25,241.67,241.69,9775.0
2023-10-26 13:10:00,241.76,241.89,241.47,241.53,10777.0,241.76,241.89,241.47,241.53,10777.0
2023-10-26 13:20:00,241.61,242.1,241.54,241.7,8510.0,241.61,242.1,241.54,241.7,8510.0
2023-10-26 13:30:00,241.63,242.25,241.43,241.92,8344.0,241.63,242.25,241.43,241.92,8344.0
2023-10-26 13:40:00,241.93,242.25,241.76,242.16,11797.0,241.93,242.25,241.76,242.16,11797.0
2023-10-26 13:50:00,242.04,242.62,241.89,242.01,16734.0,242.04,242.62,241.89,242.01,16734.0
2023-10-26 14:00:00,241.91,241.91,241.4,241.5,6812.0,241.91,241.91,241.4,241.5,6812.0
2023-10-26 14:10:00,241.59,242.36,241.55,241.83,8047.0,241.59,242.36,241.55,241.83,8047.0
2023-10-26 14:20:00,241.72,242.35,241.7,242.35,10163.0,241.72,242.35,241.7,242.35,10163.0
2023-10-26 14:30:00,242.34,243.0,242.34,242.61,12870.0,242.34,243.0,242.34,242.61,12870.0
2023-10-26 14:40:00,242.49,242.59,242.3,242.34,11392.0,242.49,242.59,242.3,242.34,11392.0
2023-10-26 14:50:00,242.37,242.85,242.3,242.84,8710.0,242.37,242.85,242.3,242.84,8710.0
2023-10-26 15:00:00,242.76,242.91,242.36,242.36,15206.0,242.76,242.91,242.36,242.36,15206.0
2023-10-26 15:10:00,242.41,242.72,242.1,242.57,12144.0,242.41,242.72,242.1,242.57,12144.0
2023-10-26 15:20:00,242.63,242.72,242.04,242.2,13462.0,242.63,242.72,242.04,242.2,13462.0
2023-10-26 15:30:00,242.18,242.38,241.65,241.75,17478.0,242.18,242.38,241.65,241.75,17478.0
2023-10-26 15:40:00,241.73,241.84,241.29,241.67,21435.0,241.73,241.84,241.29,241.67,21435.0
2023-10-26 15:50:00,241.65,241.77,241.01,241.08,80491.0,241.65,241.77,241.01,241.08,80491.0
2023-10-27 09:30:00,240.0,240.28,238.48,238.52,17664.0,240.0,240.28,238.48,238.52,17664.0
2023-10-27 09:40:00,238.55,238.55,236.57,237.12,7845.0,238.55,238.55,236.57,237.12,7845.0
2023-10-27 09:50:00,237.11,238.12,237.09,237.68,4999.0,237.11,238.12,237.09,237.68,4999.0
2023-10-27 10:00:00,237.69,237.83,237.2,237.81,6732.0,237.69,237.83,237.2,237.81,6732.0
2023-10-27 10:10:00,237.82,238.12,237.11,237.31,23925.0,237.82,238.12,237.11,237.31,23925.0
2023-10-27 10:20:00,237.13,237.24,236.33,236.9,34682.0,237.13,237.24,236.33,236.9,34682.0
2023-10-27 10:30:00,236.96,237.58,236.96,237.14,13528.0,236.96,237.58,236.96,237.14,13528.0
2023-10-27 10:40:00,237.21,237.66,236.93,237.36,5640.0,237.21,237.66,236.93,237.36,5640.0
2023-10-27 10:50:00,237.42,237.6,237.18,237.24,7630.0,237.42,237.6,237.18,237.24,7630.0
2023-10-27 11:00:00,237.34,237.6,237.11,237.43,5215.0,237.34,237.6,237.11,237.43,5215.0
2023-10-27 11:10:00,237.51,237.71,237.27,237.44,5304.0,237.51,237.71,237.27,237.44,5304.0
2023-10-27 11:20:00,237.5,238.08,237.35,238.08,6509.0,237.5,238.08,237.35,238.08,6509.0
2023-10-27 11:30:00,237.93,237.93,236.89,236.89,6761.0,237.93,237.93,236.89,236.89,6761.0
2023-10-27 11:40:00,236.83,236.96,236.43,236.51,8243.0,236.83,236.96,236.43,236.51,8243.0
2023-10-27 11:50:00,236.44,236.69,235.93,236.56,11338.0,236.44,236.69,235.93,236.56,11338.0
2023-10-27 12:00:00,236.46,236.62,236.26,236.29,6036.0,236.46,236.62,236.26,236.29,6036.0
2023-10-27 12:10:00,236.42,236.42,236.08,236.27,5682.0,236.42,236.42,236.08,236.27,5682.0
2023-10-27 12:20:00,236.2,236.35,235.71,235.96,7004.0,236.2,236.35,235.71,235.96,7004.0
2023-10-27 12:30:00,235.92,236.03,235.52,235.67,8298.0,235.92,236.03,235.52,235.67,8298.0
2023-10-27 12:40:00,235.72,235.92,235.63,235.63,5002.0,235.72,235.92,235.63,235.63,5002.0
2023-10-27 12:50:00,235.5,235.7,235.21,235.34,8624.0,235.5,235.7,235.21,235.34,8624.0
2023-10-27 13:00:00,235.31,235.42,234.81,234.85,5985.0,235.31,235.42,234.81,234.85,5985.0
2023-10-27 13:10:00,234.8,234.95,234.37,234.77,15664.0,234.8,234.95,234.37,234.77,15664.0
2023-10-27 13:20:00,234.63,234.89,234.31,234.42,11174.0,234.63,234.89,234.31,234.42,11174.0
2023-10-27 13:30:00,234.41,234.49,233.99,234.39,11809.0,234.41,234.49,233.99,234.39,11809.0
2023-10-27 13:40:00,234.51,234.68,234.36,234.66,11852.0,234.51,234.68,234.36,234.66,11852.0
2023-10-27 13:50:00,234.55,234.63,234.34,234.44,7665.0,234.55,234.63,234.34,234.44,7665.0
2023-10-27 14:00:00,234.45,234.92,234.33,234.8,14177.0,234.45,234.92,234.33,234.8,14177.0
2023-10-27 14:10:00,234.8,235.45,234.79,235.25,5771.0,234.8,235.45,234.79,235.25,5771.0
2023-10-27 14:20:00,235.23,235.25,234.63,234.63,6235.0,235.23,235.25,234.63,234.63,6235.0
2023-10-27 14:30:00,234.56,235.33,234.56,235.03,9230.0,234.56,235.33,234.56,235.03,9230.0
2023-10-27 14:40:00,235.13,235.13,234.51,234.51,5951.0,235.13,235.13,234.51,234.51,5951.0
2023-10-27 14:50:00,234.5,234.56,233.85,234.04,10758.0,234.5,234.56,233.85,234.04,10758.0
2023-10-27 15:00:00,233.98,234.31,233.94,234.05,7329.0,233.98,234.31,233.94,234.05,7329.0
2023-10-27 15:10:00,234.17,234.32,233.97,234.25,11447.0,234.17,234.32,233.97,234.25,11447.0
2023-10-27 15:20:00,234.13,234.66,234.03,234.54,11669.0,234.13,234.66,234.03,234.54,11669.0
2023-10-27 15:30:00,234.54,234.83,234.19,234.19,20080.0,234.54,234.83,234.19,234.19,20080.0
2023-10-27 15:40:00,234.29,234.29,233.88,233.99,31690.0,234.29,234.29,233.88,233.99,31690.0
2023-10-27 15:50:00,233.97,234.72,233.76,234.52,109512.0,233.97,234.72,233.76,234.52,109512.0
2023-10-30 09:30:00,235.32,236.83,235.21,235.62,10264.0,235.32,236.83,235.21,235.62,10264.0
2023-10-30 09:40:00,235.75,236.49,235.02,235.07,10073.0,235.75,236.49,235.02,235.07,10073.0
2023-10-30 09:50:00,235.17,235.94,234.89,235.23,18577.0,235.17,235.94,234.89,235.23,18577.0
2023-10-30 10:00:00,234.92,235.17,234.39,234.56,5342.0,234.92,235.17,234.39,234.56,5342.0
2023-10-30 10:10:00,234.71,235.34,234.71,235.2,5307.0,234.71,235.34,234.71,235.2,5307.0
2023-10-30 10:20:00,235.33,235.75,234.85,234.88,10260.0,235.33,235.75,234.85,234.88,10260.0
2023-10-30 10:30:00,234.9,235.17,234.69,235.17,2200.0,234.9,235.17,234.69,235.17,2200.0
2023-10-30 10:40:00,235.0,235.94,234.83,235.52,12548.0,235.0,235.94,234.83,235.52,12548.0
2023-10-30 10:50:00,235.48,235.7,234.72,234.94,18207.0,235.48,235.7,234.72,234.94,18207.0
2023-10-30 11:00:00,234.89,235.84,234.89,235.45,5076.0,234.89,235.84,234.89,235.45,5076.0
2023-10-30 11:10:00,235.44,235.62,235.4,235.56,2406.0,235.44,235.62,235.4,235.56,2406.0
2023-10-30 11:20:00,235.51,235.85,235.5,235.82,6638.0,235.51,235.85,235.5,235.82,6638.0
2023-10-30 11:30:00,235.84,237.37,235.84,236.75,14752.0,235.84,237.37,235.84,236.75,14752.0
2023-10-30 11:40:00,236.89,237.13,236.54,237.13,5958.0,236.89,237.13,236.54,237.13,5958.0
2023-10-30 11:50:00,236.99,237.37,236.93,237.37,7334.0,236.99,237.37,236.93,237.37,7334.0
2023-10-30 12:00:00,237.37,237.6,236.93,237.19,8327.0,237.37,237.6,236.93,237.19,8327.0
2023-10-30 12:10:00,237.19,237.41,237.07,237.1,10210.0,237.19,237.41,237.07,237.1,10210.0
2023-10-30 12:20:00,237.15,237.15,236.75,236.77,10043.0,237.15,237.15,236.75,236.77,10043.0
2023-10-30 12:30:00,236.95,237.51,236.95,237.42,4790.0,236.95,237.51,236.95,237.42,4790.0
2023-10-30 12:40:00,237.38,237.38,236.58,236.86,5703.0,237.38,237.38,236.58,236.86,5703.0
2023-10-30 12:50:00,236.94,237.23,236.89,236.9,7325.0,236.94,237.23,236.89,236.9,7325.0
2023-10-30 13:00:00,236.99,237.18,236.8,237.18,6196.0,236.99,237.18,236.8,237.18,6196.0
2023-10-30 13:10:00,237.06,237.3,236.67,236.68,6295.0,237.06,237.3,236.67,236.68,6295.0
2023-10-30 13:20:00,236.6,237.67,236.6,237.57,8426.0,236.6,237.67,236.6,237.57,8426.0
2023-10-30 13:30:00,237.52,237.87,236.96,236.96,13457.0,237.52,237.87,236.96,236.96,13457.0
2023-10-30 13:40:00,236.99,237.13,236.6,236.6,8032.0,236.99,237.13,236.6,236.6,8032.0
2023-10-30 13:50:00,236.64,236.81,236.59,236.64,5821.0,236.64,236.81,236.59,236.64,5821.0
2023-10-30 14:00:00,236.65,236.69,236.17,236.34,7691.0,236.65,236.69,236.17,236.34,7691.0
2023-10-30 14:10:00,236.34,236.73,236.11,236.38,7104.0,236.34,236.73,236.11,236.38,7104.0
2023-10-30 14:20:00,236.39,236.69,236.14,236.69,8090.0,236.39,236.69,236.14,236.69,8090.0
2023-10-30 14:30:00,236.8,236.94,236.56,236.8,5788.0,236.8,236.94,236.56,236.8,5788.0
2023-10-30 14:40:00,236.61,236.89,236.61,236.78,5089.0,236.61,236.89,236.61,236.78,5089.0
2023-10-30 14:50:00,236.77,236.77,236.07,236.14,7555.0,236.77,236.77,236.07,236.14,7555.0
2023-10-30 15:00:00,236.11,237.08,236.11,236.68,20648.0,236.11,237.08,236.11,236.68,20648.0
2023-10-30 15:10:00,236.68,237.01,236.68,236.9,9569.0,236.68,237.01,236.68,236.9,9569.0
2023-10-30 15:20:00,236.84,237.02,236.61,236.61,10673.0,236.84,237.02,236.61,236.61,10673.0
2023-10-30 15:30:00,236.65,237.03,236.65,236.84,13911.0,236.65,237.03,236.65,236.84,13911.0
2023-10-30 15:40:00,236.9,237.14,236.73,237.0,17065.0,236.9,237.14,236.73,237.0,17065.0
2023-10-30 15:50:00,237.06,237.46,236.95,237.2,54677.0,237.06,237.46,236.95,237.2,54677.0
2023-10-31 09:30:00,236.69,238.68,236.46,238.53,15984.0,236.69,238.68,236.46,238.53,15984.0
2023-10-31 09:40:00,238.69,239.0,238.24,238.36,2797.0,238.69,239.0,238.24,238.36,2797.0
2023-10-31 09:50:00,238.43,238.44,237.24,237.24,11862.0,238.43,238.44,237.24,237.24,11862.0
2023-10-31 10:00:00,237.21,238.2,237.15,237.99,6393.0,237.21,238.2,237.15,237.99,6393.0
2023-10-31 10:10:00,238.22,238.45,237.83,237.93,5758.0,238.22,238.45,237.83,237.93,5758.0
2023-10-31 10:20:00,237.87,238.12,237.86,238.03,3201.0,237.87,238.12,237.86,238.03,3201.0
2023-10-31 10:30:00,238.14,238.4,237.96,238.25,9483.0,238.14,238.4,237.96,238.25,9483.0
2023-10-31 10:40:00,238.13,238.27,237.82,237.99,8063.0,238.13,238.27,237.82,237.99,8063.0
2023-10-31 10:50:00,238.0,238.24,237.41,238.18,39934.0,238.0,238.24,237.41,238.18,39934.0
2023-10-31 11:00:00,238.27,238.27,237.56,237.56,9873.0,238.27,238.27,237.56,237.56,9873.0
2023-10-31 11:10:00,237.53,237.56,236.58,236.6,4131.0,237.53,237.56,236.58,236.6,4131.0
2023-10-31 11:20:00,236.69,237.31,236.68,236.91,3483.0,236.69,237.31,236.68,236.91,3483.0
2023-10-31 11:30:00,236.87,237.38,236.87,237.38,2785.0,236.87,237.38,236.87,237.38,2785.0
2023-10-31 11:40:00,237.33,237.34,237.03,237.32,3470.0,237.33,237.34,237.03,237.32,3470.0
2023-10-31 11:50:00,237.24,237.24,236.82,236.95,1400.0,237.24,237.24,236.82,236.95,1400.0
2023-10-31 12:00:00,237.07,237.11,236.64,236.64,3556.0,237.07,237.11,236.64,236.64,3556.0
2023-10-31 12:10:00,236.66,236.66,236.07,236.46,7733.0,236.66,236.66,236.07,236.46,7733.0
2023-10-31 12:20:00,236.51,236.88,236.33,236.67,3183.0,236.51,236.88,236.33,236.67,3183.0
2023-10-31 12:30:00,236.78,237.0,236.45,236.57,4341.0,236.78,237.0,236.45,236.57,4341.0
2023-10-31 12:40:00,236.57,236.71,236.29,236.33,4170.0,236.57,236.71,236.29,236.33,4170.0
2023-10-31 12:50:00,236.31,236.45,236.31,236.44,2023.0,236.31,236.45,236.31,236.44,2023.0
2023-10-31 13:00:00,236.41,236.87,236.4,236.87,3003.0,236.41,236.87,236.4,236.87,3003.0
2023-10-31 13:10:00,236.91,236.91,236.44,236.6,3617.0,236.91,236.91,236.44,236.6,3617.0
2023-10-31 13:20:00,236.55,236.57,236.37,236.4,1703.0,236.55,236.57,236.37,236.4,1703.0
2023-10-31 13:30:00,236.46,237.06,236.46,236.75,4330.0,236.46,237.06,236.46,236.75,4330.0
2023-10-31 13:40:00,236.73,237.02,236.4,237.02,13596.0,236.73,237.02,236.4,237.02,13596.0
2023-10-31 13:50:00,237.12,237.65,237.05,237.43,7513.0,237.12,237.65,237.05,237.43,7513.0
2023-10-31 14:00:00,237.7,238.01,237.57,237.62,2760.0,237.7,238.01,237.57,237.62,2760.0
2023-10-31 14:10:00,237.6,237.73,237.41,237.47,2538.0,237.6,237.73,237.41,237.47,2538.0
2023-10-31 14:20:00,237.53,237.68,237.41,237.47,3124.0,237.53,237.68,237.41,237.47,3124.0
2023-10-31 14:30:00,237.49,237.91,237.48,237.55,3800.0,237.49,237.91,237.48,237.55,3800.0
2023-10-31 14:40:00,237.66,237.82,237.53,237.67,4368.0,237.66,237.82,237.53,237.67,4368.0
2023-10-31 14:50:00,237.72,238.19,237.71,238.19,4507.0,237.72,238.19,237.71,238.19,4507.0
2023-10-31 15:00:00,238.1,238.1,237.37,237.66,20786.0,238.1,238.1,237.37,237.66,20786.0
2023-10-31 15:10:00,237.53,237.67,237.51,237.63,3289.0,237.53,237.67,237.51,237.63,3289.0
2023-10-31 15:20:00,237.74,238.01,237.74,237.92,3457.0,237.74,238.01,237.74,237.92,3457.0
2023-10-31 15:30:00,237.95,237.97,237.56,237.63,5828.0,237.95,237.97,237.56,237.63,5828.0
2023-10-31 15:40:00,237.63,237.87,237.53,237.58,9047.0,237.63,237.87,237.53,237.58,9047.0
2023-10-31 15:50:00,237.55,237.88,237.17,237.41,33264.0,237.55,237.88,237.17,237.41,33264.0
2023-11-01 09:30:00,238.56,238.56,236.59,236.88,11601.0,238.56,238.56,236.59,236.88,11601.0
2023-11-01 09:40:00,236.98,236.98,235.63,235.87,3735.0,236.98,236.98,235.63,235.87,3735.0
2023-11-01 09:50:00,236.09,236.21,235.25,235.26,3447.0,236.09,236.21,235.25,235.26,3447.0
2023-11-01 10:00:00,235.6,236.6,235.1,236.6,5305.0,235.6,236.6,235.1,236.6,5305.0
2023-11-01 10:10:00,236.53,237.08,236.29,236.71,4562.0,236.53,237.08,236.29,236.71,4562.0
2023-11-01 10:20:00,236.7,236.97,236.01,236.18,8585.0,236.7,236.97,236.01,236.18,8585.0
2023-11-01 10:30:00,236.26,237.51,236.26,237.16,6056.0,236.26,237.51,236.26,237.16,6056.0
2023-11-01 10:40:00,237.22,237.22,236.83,237.14,3315.0,237.22,237.22,236.83,237.14,3315.0
2023-11-01 10:50:00,237.2,237.34,236.99,237.1,3616.0,237.2,237.34,236.99,237.1,3616.0
2023-11-01 11:00:00,237.19,237.84,236.98,237.73,29764.0,237.19,237.84,236.98,237.73,29764.0
2023-11-01 11:10:00,237.74,237.78,236.98,237.01,10217.0,237.74,237.78,236.98,237.01,10217.0
2023-11-01 11:20:00,237.04,237.04,236.72,236.81,15390.0,237.04,237.04,236.72,236.81,15390.0
2023-11-01 11:30:00,236.87,236.87,236.06,236.74,12231.0,236.87,236.87,236.06,236.74,12231.0
2023-11-01 11:40:00,236.65,237.02,236.32,236.35,9420.0,236.65,237.02,236.32,236.35,9420.0
2023-11-01 11:50:00,236.47,236.64,236.39,236.56,2292.0,236.47,236.64,236.39,236.56,2292.0
2023-11-01 12:00:00,236.48,236.55,236.24,236.43,1215.0,236.48,236.55,236.24,236.43,1215.0
2023-11-01 12:10:00,236.42,236.93,236.4,236.93,8218.0,236.42,236.93,236.4,236.93,8218.0
2023-11-01 12:20:00,237.05,237.16,236.91,237.16,2756.0,237.05,237.16,236.91,237.16,2756.0
2023-11-01 12:30:00,237.14,237.65,237.07,237.28,2827.0,237.14,237.65,237.07,237.28,2827.0
2023-11-01 12:40:00,237.24,237.34,237.07,237.07,6035.0,237.24,237.34,237.07,237.07,6035.0
2023-11-01 12:50:00,237.22,237.22,237.02,237.16,12874.0,237.22,237.22,237.02,237.16,12874.0
2023-11-01 13:00:00,237.12,237.2,236.8,237.2,3227.0,237.12,237.2,236.8,237.2,3227.0
2023-11-01 13:10:00,237.28,237.84,237.28,237.84,1195.0,237.28,237.84,237.28,237.84,1195.0
2023-11-01 13:20:00,237.91,237.91,237.25,237.88,3759.0,237.91,237.91,237.25,237.88,3759.0
2023-11-01 13:30:00,237.74,237.88,237.57,237.8,2504.0,237.74,237.88,237.57,237.8,2504.0
2023-11-01 13:40:00,237.94,238.1,237.94,237.97,985.0,237.94,238.1,237.94,237.97,985.0
2023-11-01 13:50:00,237.99,238.24,237.7,237.84,7195.0,237.99,238.24,237.7,237.84,7195.0
2023-11-01 14:00:00,238.17,238.4,237.91,237.93,3280.0,238.17,238.4,237.91,237.93,3280.0
2023-11-01 14:10:00,237.91,238.04,237.72,237.86,4645.0,237.91,238.04,237.72,237.86,4645.0
2023-11-01 14:20:00,237.95,238.34,237.87,238.04,3610.0,237.95,238.34,237.87,238.04,3610.0
2023-11-01 14:30:00,238.29,238.74,238.26,238.4,5939.0,238.29,238.74,238.26,238.4,5939.0
2023-11-01 14:40:00,238.26,238.26,237.78,238.14,8117.0,238.26,238.26,237.78,238.14,8117.0
2023-11-01 14:50:00,238.05,239.21,238.04,239.01,3780.0,238.05,239.21,238.04,239.01,3780.0
2023-11-01 15:00:00,239.17,239.92,239.17,239.88,8024.0,239.17,239.92,239.17,239.88,8024.0
2023-11-01 15:10:00,239.91,240.05,239.6,239.76,15688.0,239.91,240.05,239.6,239.76,15688.0
2023-11-01 15:20:00,239.76,240.0,239.54,239.9,7307.0,239.76,240.0,239.54,239.9,7307.0
2023-11-01 15:30:00,239.92,240.8,239.91,240.72,29684.0,239.92,240.8,239.91,240.72,29684.0
2023-11-01 15:40:00,240.63,241.06,240.13,240.19,69959.0,240.63,241.06,240.13,240.19,69959.0
2023-11-01 15:50:00,240.0,240.0,239.49,239.49,33836.0,240.0,240.0,239.49,239.49,33836.0
2023-11-02 09:30:00,239.26,240.68,237.38,240.38,14162.0,239.26,240.68,237.38,240.38,14162.0
2023-11-02 09:40:00,240.01,240.64,238.85,238.98,7601.0,240.01,240.64,238.85,238.98,7601.0
2023-11-02 09:50:00,239.05,240.56,238.94,240.5,10376.0,239.05,240.56,238.94,240.5,10376.0
2023-11-02 10:00:00,240.27,240.84,240.19,240.26,9451.0,240.27,240.84,240.19,240.26,9451.0
2023-11-02 10:10:00,240.35,240.41,239.43,239.82,9260.0,240.35,240.41,239.43,239.82,9260.0
2023-11-02 10:20:00,239.71,240.05,239.42,239.91,13608.0,239.71,240.05,239.42,239.91,13608.0
2023-11-02 10:30:00,240.05,241.0,239.87,240.25,8421.0,240.05,241.0,239.87,240.25,8421.0
2023-11-02 10:40:00,240.52,240.83,240.3,240.34,5244.0,240.52,240.83,240.3,240.34,5244.0
2023-11-02 10:50:00,240.34,240.35,239.85,240.17,5817.0,240.34,240.35,239.85,240.17,5817.0
2023-11-02 11:00:00,240.17,240.59,240.0,240.46,7080.0,240.17,240.59,240.0,240.46,7080.0
2023-11-02 11:10:00,240.63,240.89,239.92,240.51,6462.0,240.63,240.89,239.92,240.51,6462.0
2023-11-02 11:20:00,240.48,240.62,240.18,240.18,3727.0,240.48,240.62,240.18,240.18,3727.0
2023-11-02 11:30:00,240.28,240.49,239.94,239.94,4600.0,240.28,240.49,239.94,239.94,4600.0
2023-11-02 11:40:00,240.16,240.16,239.38,239.65,7715.0,240.16,240.16,239.38,239.65,7715.0
2023-11-02 11:50:00,239.65,239.73,239.35,239.52,5050.0,239.65,239.73,239.35,239.52,5050.0
2023-11-02 12:00:00,239.51,239.85,239.41,239.61,8728.0,239.51,239.85,239.41,239.61,8728.0
2023-11-02 12:10:00,239.63,239.95,239.36,239.94,6218.0,239.63,239.95,239.36,239.94,6218.0
2023-11-02 12:20:00,240.03,240.05,239.6,239.71,4191.0,240.03,240.05,239.6,239.71,4191.0
2023-11-02 12:30:00,239.79,239.84,239.58,239.73,4793.0,239.79,239.84,239.58,239.73,4793.0
2023-11-02 12:40:00,239.76,240.82,239.68,240.81,2350.0,239.76,240.82,239.68,240.81,2350.0
2023-11-02 12:50:00,240.74,241.0,240.61,240.76,4585.0,240.74,241.0,240.61,240.76,4585.0
2023-11-02 13:00:00,240.64,241.42,240.53,241.31,3454.0,240.64,241.42,240.53,241.31,3454.0
2023-11-02 13:10:00,241.48,241.77,241.48,241.67,5130.0,241.48,241.77,241.48,241.67,5130.0
2023-11-02 13:20:00,241.72,242.17,241.72,241.94,4975.0,241.72,242.17,241.72,241.94,4975.0
2023-11-02 13:30:00,242.07,242.39,241.43,241.49,12633.0,242.07,242.39,241.43,241.49,12633.0
2023-11-02 13:40:00,241.49,241.6,240.99,241.45,7253.0,241.49,241.6,240.99,241.45,7253.0
2023-11-02 13:50:00,241.44,241.94,241.43,241.79,4194.0,241.44,241.94,241.43,241.79,4194.0
2023-11-02 14:00:00,241.84,241.88,241.45,241.63,4614.0,241.84,241.88,241.45,241.63,4614.0
2023-11-02 14:10:00,241.79,242.02,241.75,241.92,5809.0,241.79,242.02,241.75,241.92,5809.0
2023-11-02 14:20:00,241.98,241.98,241.76,241.86,2901.0,241.98,241.98,241.76,241.86,2901.0
2023-11-02 14:30:00,241.86,241.95,241.71,241.88,4497.0,241.86,241.95,241.71,241.88,4497.0
2023-11-02 14:40:00,242.01,242.25,241.85,241.99,4361.0,242.01,242.25,241.85,241.99,4361.0
2023-11-02 14:50:00,241.89,242.01,241.77,242.01,4174.0,241.89,242.01,241.77,242.01,4174.0
2023-11-02 15:00:00,242.08,242.08,241.76,241.87,6025.0,242.08,242.08,241.76,241.87,6025.0
2023-11-02 15:10:00,241.87,241.87,241.5,241.61,5875.0,241.87,241.87,241.5,241.61,5875.0
2023-11-02 15:20:00,241.66,241.86,241.48,241.59,5400.0,241.66,241.86,241.48,241.59,5400.0
2023-11-02 15:30:00,241.58,242.16,241.58,242.16,10206.0,241.58,242.16,241.58,242.16,10206.0
2023-11-02 15:40:00,242.16,242.47,241.79,242.27,10822.0,242.16,242.47,241.79,242.27,10822.0
2023-11-02 15:50:00,242.27,242.5,241.71,241.93,37229.0,242.27,242.5,241.71,241.93,37229.0
2023-11-03 09:30:00,244.2,245.49,243.66,245.22,18569.0,244.2,245.49,243.66,245.22,18569.0
2023-11-03 09:40:00,245.13,246.33,245.13,246.1,9063.0,245.13,246.33,245.13,246.1,9063.0
2023-11-03 09:50:00,246.09,247.49,245.71,247.21,18103.0,246.09,247.49,245.71,247.21,18103.0
2023-11-03 10:00:00,247.25,247.71,246.95,247.34,8530.0,247.25,247.71,246.95,247.34,8530.0
2023-11-03 10:10:00,247.15,247.74,247.1,247.71,6408.0,247.15,247.74,247.1,247.71,6408.0
2023-11-03 10:20:00,247.41,247.74,247.09,247.67,11574.0,247.41,247.74,247.09,247.67,11574.0
2023-11-03 10:30:00,247.59,248.12,247.45,248.09,14609.0,247.59,248.12,247.45,248.09,14609.0
2023-11-03 10:40:00,248.12,248.36,247.83,248.23,9000.0,248.12,248.36,247.83,248.23,9000.0
2023-11-03 10:50:00,248.36,248.68,248.11,248.17,13878.0,248.36,248.68,248.11,248.17,13878.0
2023-11-03 11:00:00,248.22,249.29,248.03,248.67,11525.0,248.22,249.29,248.03,248.67,11525.0
2023-11-03 11:10:00,248.74,249.13,248.57,249.08,7794.0,248.74,249.13,248.57,249.08,7794.0
2023-11-03 11:20:00,249.01,249.49,249.0,249.25,12308.0,249.01,249.49,249.0,249.25,12308.0
2023-11-03 11:30:00,249.21,250.18,249.2,249.97,13761.0,249.21,250.18,249.2,249.97,13761.0
2023-11-03 11:40:00,249.96,250.49,249.95,250.43,8612.0,249.96,250.49,249.95,250.43,8612.0
2023-11-03 11:50:00,250.4,250.63,250.19,250.21,11297.0,250.4,250.63,250.19,250.21,11297.0
2023-11-03 12:00:00,250.31,250.31,249.88,250.0,10146.0,250.31,250.31,249.88,250.0,10146.0
2023-11-03 12:10:00,250.0,250.34,249.94,250.34,7103.0,250.0,250.34,249.94,250.34,7103.0
2023-11-03 12:20:00,250.14,250.56,249.86,250.21,13584.0,250.14,250.56,249.86,250.21,13584.0
2023-11-03 12:30:00,250.34,250.67,250.09,250.43,8625.0,250.34,250.67,250.09,250.43,8625.0
2023-11-03 12:40:00,250.35,250.59,250.09,250.45,13534.0,250.35,250.59,250.09,250.45,13534.0
2023-11-03 12:50:00,250.59,250.9,250.55,250.63,6935.0,250.59,250.9,250.55,250.63,6935.0
2023-11-03 13:00:00,250.63,250.87,250.52,250.64,9479.0,250.63,250.87,250.52,250.64,9479.0
2023-11-03 13:10:00,250.74,250.89,250.06,250.12,10972.0,250.74,250.89,250.06,250.12,10972.0
2023-11-03 13:20:00,250.34,250.57,250.1,250.29,10637.0,250.34,250.57,250.1,250.29,10637.0
2023-11-03 13:30:00,250.26,250.53,250.19,250.34,12228.0,250.26,250.53,250.19,250.34,12228.0
2023-11-03 13:40:00,250.22,250.43,249.92,250.07,9707.0,250.22,250.43,249.92,250.07,9707.0
2023-11-03 13:50:00,250.07,250.75,250.06,250.7,5947.0,250.07,250.75,250.06,250.7,5947.0
2023-11-03 14:00:00,250.63,250.89,250.43,250.85,11363.0,250.63,250.89,250.43,250.85,11363.0
2023-11-03 14:10:00,250.83,251.0,250.74,250.95,11883.0,250.83,251.0,250.74,250.95,11883.0
2023-11-03 14:20:00,250.95,251.0,250.76,250.92,12889.0,250.95,251.0,250.76,250.92,12889.0
2023-11-03 14:30:00,250.93,251.06,250.83,250.94,16240.0,250.93,251.06,250.83,250.94,16240.0
2023-11-03 14:40:00,250.96,251.44,250.96,251.26,7905.0,250.96,251.44,250.96,251.26,7905.0
2023-11-03 14:50:00,251.25,251.28,250.96,251.0,7252.0,251.25,251.28,250.96,251.0,7252.0
2023-11-03 15:00:00,250.96,251.37,250.95,251.36,10613.0,250.96,251.37,250.95,251.36,10613.0
2023-11-03 15:10:00,251.44,251.51,250.96,250.99,9595.0,251.44,251.51,250.96,250.99,9595.0
2023-11-03 15:20:00,251.06,251.11,250.5,250.61,13610.0,251.06,251.11,250.5,250.61,13610.0
2023-11-03 15:30:00,250.5,250.51,250.07,250.24,12028.0,250.5,250.51,250.07,250.24,12028.0
2023-11-03 15:40:00,250.32,250.64,250.32,250.63,19505.0,250.32,250.64,250.32,250.63,19505.0
2023-11-03 15:50:00,250.59,250.73,249.1,249.56,60551.0,250.59,250.73,249.1,249.56,60551.0
2023-11-06 09:30:00,249.5,249.99,247.64,248.38,18879.0,249.5,249.99,247.64,248.38,18879.0
2023-11-06 09:40:00,248.74,250.42,248.67,250.42,18068.0,248.74,250.42,248.67,250.42,18068.0
2023-11-06 09:50:00,250.17,250.73,249.6,250.73,18911.0,250.17,250.73,249.6,250.73,18911.0
2023-11-06 10:00:00,250.68,250.77,249.86,250.18,7303.0,250.68,250.77,249.86,250.18,7303.0
2023-11-06 10:10:00,250.19,250.98,250.11,250.86,10809.0,250.19,250.98,250.11,250.86,10809.0
2023-11-06 10:20:00,250.88,251.5,250.73,251.37,16758.0,250.88,251.5,250.73,251.37,16758.0
2023-11-06 10:30:00,251.39,251.46,250.68,251.14,25344.0,251.39,251.46,250.68,251.14,25344.0
2023-11-06 10:40:00,251.12,251.24,250.0,250.5,30113.0,251.12,251.24,250.0,250.5,30113.0
2023-11-06 10:50:00,250.45,250.47,249.96,250.15,8771.0,250.45,250.47,249.96,250.15,8771.0
2023-11-06 11:00:00,250.08,250.51,249.98,250.28,5943.0,250.08,250.51,249.98,250.28,5943.0
2023-11-06 11:10:00,250.32,250.73,250.14,250.54,5454.0,250.32,250.73,250.14,250.54,5454.0
2023-11-06 11:20:00,250.42,250.58,250.06,250.07,4921.0,250.42,250.58,250.06,250.07,4921.0
2023-11-06 11:30:00,250.01,250.1,249.62,249.72,7080.0,250.01,250.1,249.62,249.72,7080.0
2023-11-06 11:40:00,249.73,250.0,249.1,249.15,4550.0,249.73,250.0,249.1,249.15,4550.0
2023-11-06 11:50:00,249.1,249.36,248.84,248.97,8536.0,249.1,249.36,248.84,248.97,8536.0
2023-11-06 12:00:00,248.97,249.43,248.89,249.22,7279.0,248.97,249.43,248.89,249.22,7279.0
2023-11-06 12:10:00,249.17,249.7,248.83,249.7,8884.0,249.17,249.7,248.83,249.7,8884.0
2023-11-06 12:20:00,249.65,249.85,249.11,249.26,16675.0,249.65,249.85,249.11,249.26,16675.0
2023-11-06 12:30:00,249.16,249.76,249.16,249.38,14902.0,249.16,249.76,249.16,249.38,14902.0
2023-11-06 12:40:00,249.38,249.83,249.3,249.52,9250.0,249.38,249.83,249.3,249.52,9250.0
2023-11-06 12:50:00,249.57,249.91,249.14,249.6,16643.0,249.57,249.91,249.14,249.6,16643.0
2023-11-06 13:00:00,249.6,250.03,249.6,249.62,19345.0,249.6,250.03,249.6,249.62,19345.0
2023-11-06 13:10:00,249.62,249.7,248.99,249.06,5500.0,249.62,249.7,248.99,249.06,5500.0
2023-11-06 13:20:00,249.08,249.17,248.77,248.86,8044.0,249.08,249.17,248.77,248.86,8044.0
2023-11-06 13:30:00,248.8,249.12,248.78,249.05,5966.0,248.8,249.12,248.78,249.05,5966.0
2023-11-06 13:40:00,249.08,249.16,248.93,248.97,5523.0,249.08,249.16,248.93,248.97,5523.0
2023-11-06 13:50:00,248.97,249.15,248.48,248.7,24299.0,248.97,249.15,248.48,248.7,24299.0
2023-11-06 14:00:00,248.7,248.85,248.43,248.52,12471.0,248.7,248.85,248.43,248.52,12471.0
2023-11-06 14:10:00,248.5,248.5,247.9,248.06,10616.0,248.5,248.5,247.9,248.06,10616.0
2023-11-06 14:20:00,248.02,248.33,247.96,248.29,7999.0,248.02,248.33,247.96,248.29,7999.0
2023-11-06 14:30:00,248.25,248.62,248.08,248.43,7626.0,248.25,248.62,248.08,248.43,7626.0
2023-11-06 14:40:00,248.38,248.87,248.33,248.46,7408.0,248.38,248.87,248.33,248.46,7408.0
2023-11-06 14:50:00,248.47,248.67,248.41,248.56,4901.0,248.47,248.67,248.41,248.56,4901.0
2023-11-06 15:00:00,248.56,248.95,248.47,248.9,6609.0,248.56,248.95,248.47,248.9,6609.0
2023-11-06 15:10:00,248.81,249.1,248.63,248.65,8592.0,248.81,249.1,248.63,248.65,8592.0
2023-11-06 15:20:00,248.6,248.78,248.33,248.4,8811.0,248.6,248.78,248.33,248.4,8811.0
2023-11-06 15:30:00,248.4,248.45,248.29,248.39,8348.0,248.4,248.45,248.29,248.39,8348.0
2023-11-06 15:40:00,248.34,248.47,248.23,248.38,12689.0,248.34,248.47,248.23,248.38,12689.0
2023-11-06 15:50:00,248.36,248.78,248.0,248.64,65269.0,248.36,248.78,248.0,248.64,65269.0
2023-11-07 09:30:00,246.6,246.75,241.71,242.11,46397.0,246.6,246.75,241.71,242.11,46397.0
2023-11-07 09:40:00,242.15,243.52,241.52,242.23,38186.0,242.15,243.52,241.52,242.23,38186.0
2023-11-07 09:50:00,242.23,245.49,242.12,244.32,72204.0,242.23,245.49,242.12,244.32,72204.0
2023-11-07 10:00:00,244.41,246.49,244.08,246.12,26662.0,244.41,246.49,244.08,246.12,26662.0
2023-11-07 10:10:00,245.93,246.42,245.2,246.36,50832.0,245.93,246.42,245.2,246.36,50832.0
2023-11-07 10:20:00,246.46,247.37,246.46,247.22,28164.0,246.46,247.37,246.46,247.22,28164.0
2023-11-07 10:30:00,247.25,247.41,247.0,247.09,7134.0,247.25,247.41,247.0,247.09,7134.0
2023-11-07 10:40:00,246.92,246.93,246.04,246.74,6128.0,246.92,246.93,246.04,246.74,6128.0
2023-11-07 10:50:00,246.64,247.68,246.55,246.7,11961.0,246.64,247.68,246.55,246.7,11961.0
2023-11-07 11:00:00,246.55,246.55,245.76,245.9,4014.0,246.55,246.55,245.76,245.9,4014.0
2023-11-07 11:10:00,245.92,245.92,245.28,245.65,7176.0,245.92,245.92,245.28,245.65,7176.0
2023-11-07 11:20:00,245.8,247.32,245.74,246.73,48440.0,245.8,247.32,245.74,246.73,48440.0
2023-11-07 11:30:00,246.69,247.22,246.59,246.96,3799.0,246.69,247.22,246.59,246.96,3799.0
2023-11-07 11:40:00,246.84,247.25,246.64,247.01,9201.0,246.84,247.25,246.64,247.01,9201.0
2023-11-07 11:50:00,246.87,247.91,246.82,247.73,16285.0,246.87,247.91,246.82,247.73,16285.0
2023-11-07 12:00:00,247.65,247.82,247.12,247.39,6721.0,247.65,247.82,247.12,247.39,6721.0
2023-11-07 12:10:00,247.31,247.55,246.53,247.23,9894.0,247.31,247.55,246.53,247.23,9894.0
2023-11-07 12:20:00,247.27,247.72,246.85,247.7,24375.0,247.27,247.72,246.85,247.7,24375.0
2023-11-07 12:30:00,247.59,248.39,247.38,247.84,15885.0,247.59,248.39,247.38,247.84,15885.0
2023-11-07 12:40:00,247.69,248.1,246.93,247.0,24009.0,247.69,248.1,246.93,247.0,24009.0
2023-11-07 12:50:00,247.03,247.03,246.34,246.74,10228.0,247.03,247.03,246.34,246.74,10228.0
2023-11-07 13:00:00,246.58,247.11,246.49,246.68,7978.0,246.58,247.11,246.49,246.68,7978.0
2023-11-07 13:10:00,246.73,247.27,246.58,246.74,6600.0,246.73,247.27,246.58,246.74,6600.0
2023-11-07 13:20:00,246.82,247.2,246.59,247.11,4762.0,246.82,247.2,246.59,247.11,4762.0
2023-11-07 13:30:00,247.11,247.28,246.62,246.87,8318.0,247.11,247.28,246.62,246.87,8318.0
2023-11-07 13:40:00,246.66,247.01,246.54,246.94,5603.0,246.66,247.01,246.54,246.94,5603.0
2023-11-07 13:50:00,247.08,247.12,246.66,246.77,5372.0,247.08,247.12,246.66,246.77,5372.0
2023-11-07 14:00:00,246.69,247.03,246.63,246.86,4827.0,246.69,247.03,246.63,246.86,4827.0
2023-11-07 14:10:00,247.01,247.03,245.02,246.82,25895.0,247.01,247.03,245.02,246.82,25895.0
2023-11-07 14:20:00,246.52,246.76,246.12,246.47,11055.0,246.52,246.76,246.12,246.47,11055.0
2023-11-07 14:30:00,246.47,246.58,246.1,246.1,7192.0,246.47,246.58,246.1,246.1,7192.0
2023-11-07 14:40:00,246.11,246.58,246.07,246.4,8736.0,246.11,246.58,246.07,246.4,8736.0
2023-11-07 14:50:00,246.4,246.65,246.2,246.51,9705.0,246.4,246.65,246.2,246.51,9705.0
2023-11-07 15:00:00,246.55,246.83,246.27,246.33,8678.0,246.55,246.83,246.27,246.33,8678.0
2023-11-07 15:10:00,246.32,246.52,245.88,246.1,10687.0,246.32,246.52,245.88,246.1,10687.0
2023-11-07 15:20:00,245.98,246.2,245.84,246.13,11844.0,245.98,246.2,245.84,246.13,11844.0
2023-11-07 15:30:00,246.11,246.7,246.0,246.2,11859.0,246.11,246.7,246.0,246.2,11859.0
2023-11-07 15:40:00,246.2,246.71,246.07,246.43,42732.0,246.2,246.71,246.07,246.43,42732.0
2023-11-07 15:50:00,246.43,246.64,245.18,245.69,104723.0,246.43,246.64,245.18,245.69,104723.0
2023-11-08 09:30:00,245.69,246.51,229.1,236.27,116409.0,245.69,246.51,229.1,236.27,116409.0
2023-11-08 09:40:00,236.03,239.85,234.82,237.43,69913.0,236.03,239.85,234.82,237.43,69913.0
2023-11-08 09:50:00,237.16,239.15,236.22,238.4,47087.0,237.16,239.15,236.22,238.4,47087.0
2023-11-08 10:00:00,238.21,238.88,236.21,236.9,36756.0,238.21,238.88,236.21,236.9,36756.0
2023-11-08 10:10:00,237.09,238.0,235.38,235.73,41380.0,237.09,238.0,235.38,235.73,41380.0
2023-11-08 10:20:00,235.47,236.19,234.63,235.81,61657.0,235.47,236.19,234.63,235.81,61657.0
2023-11-08 10:30:00,235.92,236.35,235.25,235.38,29493.0,235.92,236.35,235.25,235.38,29493.0
2023-11-08 10:40:00,235.13,235.45,234.38,235.13,50272.0,235.13,235.45,234.38,235.13,50272.0
2023-11-08 10:50:00,235.08,235.82,234.36,234.37,33207.0,235.08,235.82,234.36,234.37,33207.0
2023-11-08 11:00:00,234.67,236.0,234.14,235.96,237168.0,234.67,236.0,234.14,235.96,237168.0
2023-11-08 11:10:00,236.01,236.2,234.94,236.12,22572.0,236.01,236.2,234.94,236.12,22572.0
2023-11-08 11:20:00,236.29,236.29,234.97,235.15,40209.0,236.29,236.29,234.97,235.15,40209.0
2023-11-08 11:30:00,235.3,235.61,233.55,234.5,39066.0,235.3,235.61,233.55,234.5,39066.0
2023-11-08 11:40:00,234.58,235.41,233.97,234.58,32514.0,234.58,235.41,233.97,234.58,32514.0
2023-11-08 11:50:00,234.57,235.27,234.52,235.16,17620.0,234.57,235.27,234.52,235.16,17620.0
2023-11-08 12:00:00,235.2,235.21,234.0,234.67,16324.0,235.2,235.21,234.0,234.67,16324.0
2023-11-08 12:10:00,234.69,235.04,234.0,234.18,45719.0,234.69,235.04,234.0,234.18,45719.0
2023-11-08 12:20:00,234.07,234.35,233.18,233.19,20207.0,234.07,234.35,233.18,233.19,20207.0
2023-11-08 12:30:00,233.05,234.33,232.51,234.05,66698.0,233.05,234.33,232.51,234.05,66698.0
2023-11-08 12:40:00,234.21,234.55,233.04,233.18,11774.0,234.21,234.55,233.04,233.18,11774.0
2023-11-08 12:50:00,233.15,233.77,232.71,233.27,50599.0,233.15,233.77,232.71,233.27,50599.0
2023-11-08 13:00:00,233.36,233.75,232.97,233.19,7437.0,233.36,233.75,232.97,233.19,7437.0
2023-11-08 13:10:00,233.05,233.12,231.8,231.8,16267.0,233.05,233.12,231.8,231.8,16267.0
2023-11-08 13:20:00,231.77,232.11,231.35,231.74,16968.0,231.77,232.11,231.35,231.74,16968.0
2023-11-08 13:30:00,231.59,232.34,231.33,232.06,12994.0,231.59,232.34,231.33,232.06,12994.0
2023-11-08 13:40:00,232.21,232.51,230.62,230.97,22953.0,232.21,232.51,230.62,230.97,22953.0
2023-11-08 13:50:00,230.95,231.66,230.94,231.59,16031.0,230.95,231.66,230.94,231.59,16031.0
2023-11-08 14:00:00,231.43,231.48,230.8,231.05,26035.0,231.43,231.48,230.8,231.05,26035.0
2023-11-08 14:10:00,230.96,231.55,230.73,231.47,28494.0,230.96,231.55,230.73,231.47,28494.0
2023-11-08 14:20:00,231.47,231.47,230.0,230.09,31028.0,231.47,231.47,230.0,230.09,31028.0
2023-11-08 14:30:00,230.01,230.27,230.0,230.16,18746.0,230.01,230.27,230.0,230.16,18746.0
2023-11-08 14:40:00,230.27,230.48,229.69,230.42,19451.0,230.27,230.48,229.69,230.42,19451.0
2023-11-08 14:50:00,230.43,230.76,230.0,230.38,28686.0,230.43,230.76,230.0,230.38,28686.0
2023-11-08 15:00:00,230.37,231.26,230.23,231.02,15768.0,230.37,231.26,230.23,231.02,15768.0
2023-11-08 15:10:00,231.07,231.95,230.66,231.92,19755.0,231.07,231.95,230.66,231.92,19755.0
2023-11-08 15:20:00,231.81,232.23,231.55,232.11,26888.0,231.81,232.23,231.55,232.11,26888.0
2023-11-08 15:30:00,232.12,232.14,231.15,231.71,17113.0,232.12,232.14,231.15,231.71,17113.0
2023-11-08 15:40:00,231.71,232.49,231.42,232.03,51309.0,231.71,232.49,231.42,232.03,51309.0
2023-11-08 15:50:00,231.91,232.67,231.6,231.69,142750.0,231.91,232.67,231.6,231.69,142750.0
2023-11-09 09:30:00,231.97,232.11,227.65,228.59,37308.0,231.97,232.11,227.65,228.59,37308.0
2023-11-09 09:40:00,228.87,228.87,226.75,226.75,27514.0,228.87,228.87,226.75,226.75,27514.0
2023-11-09 09:50:00,226.4,227.51,225.98,226.89,38996.0,226.4,227.51,225.98,226.89,38996.0
2023-11-09 10:00:00,226.91,227.6,225.5,225.9,33399.0,226.91,227.6,225.5,225.9,33399.0
2023-11-09 10:10:00,225.97,226.03,224.69,224.76,31571.0,225.97,226.03,224.69,224.76,31571.0
2023-11-09 10:20:00,224.6,225.4,224.56,224.64,17524.0,224.6,225.4,224.56,224.64,17524.0
2023-11-09 10:30:00,224.6,224.67,223.2,223.55,22291.0,224.6,224.67,223.2,223.55,22291.0
2023-11-09 10:40:00,223.55,223.66,222.63,222.83,38661.0,223.55,223.66,222.63,222.83,38661.0
2023-11-09 10:50:00,222.95,223.77,222.59,223.23,39714.0,222.95,223.77,222.59,223.23,39714.0
2023-11-09 11:00:00,223.14,224.68,223.14,224.68,25710.0,223.14,224.68,223.14,224.68,25710.0
2023-11-09 11:10:00,224.64,225.03,224.29,224.54,16873.0,224.64,225.03,224.29,224.54,16873.0
2023-11-09 11:20:00,224.59,225.02,224.22,224.83,12360.0,224.59,225.02,224.22,224.83,12360.0
2023-11-09 11:30:00,224.73,224.98,224.09,224.29,18154.0,224.73,224.98,224.09,224.29,18154.0
2023-11-09 11:40:00,224.37,225.0,223.94,224.58,13324.0,224.37,225.0,223.94,224.58,13324.0
2023-11-09 11:50:00,224.38,224.97,224.38,224.8,9475.0,224.38,224.97,224.38,224.8,9475.0
2023-11-09 12:00:00,224.74,225.4,224.47,225.2,14473.0,224.74,225.4,224.47,225.2,14473.0
2023-11-09 12:10:00,225.1,225.1,224.46,224.53,5208.0,225.1,225.1,224.46,224.53,5208.0
2023-11-09 12:20:00,224.66,224.72,224.1,224.45,8870.0,224.66,224.72,224.1,224.45,8870.0
2023-11-09 12:30:00,224.42,225.5,224.4,225.2,9717.0,224.42,225.5,224.4,225.2,9717.0
2023-11-09 12:40:00,225.44,225.54,224.98,225.13,6795.0,225.44,225.54,224.98,225.13,6795.0
2023-11-09 12:50:00,225.19,225.42,224.93,225.03,5906.0,225.19,225.42,224.93,225.03,5906.0
2023-11-09 13:00:00,225.01,225.2,224.2,224.5,8190.0,225.01,225.2,224.2,224.5,8190.0
2023-11-09 13:10:00,224.25,224.61,224.15,224.38,5496.0,224.25,224.61,224.15,224.38,5496.0
2023-11-09 13:20:00,224.21,224.8,224.14,224.8,12416.0,224.21,224.8,224.14,224.8,12416.0
2023-11-09 13:30:00,224.7,224.93,224.35,224.4,8878.0,224.7,224.93,224.35,224.4,8878.0
2023-11-09 13:40:00,224.52,224.53,224.24,224.36,13368.0,224.52,224.53,224.24,224.36,13368.0
2023-11-09 13:50:00,224.31,224.62,224.19,224.36,17926.0,224.31,224.62,224.19,224.36,17926.0
2023-11-09 14:00:00,224.29,224.51,224.14,224.35,18970.0,224.29,224.51,224.14,224.35,18970.0
2023-11-09 14:10:00,224.3,224.47,223.87,224.01,29493.0,224.3,224.47,223.87,224.01,29493.0
2023-11-09 14:20:00,224.07,224.6,224.03,224.39,9804.0,224.07,224.6,224.03,224.39,9804.0
2023-11-09 14:30:00,224.39,224.89,224.39,224.48,10166.0,224.39,224.89,224.39,224.48,10166.0
2023-11-09 14:40:00,224.47,225.0,224.47,224.88,4624.0,224.47,225.0,224.47,224.88,4624.0
2023-11-09 14:50:00,224.83,224.94,224.55,224.93,10222.0,224.83,224.94,224.55,224.93,10222.0
2023-11-09 15:00:00,224.94,225.12,224.51,224.6,9302.0,224.94,225.12,224.51,224.6,9302.0
2023-11-09 15:10:00,224.54,224.6,224.29,224.34,12022.0,224.54,224.6,224.29,224.34,12022.0
2023-11-09 15:20:00,224.34,224.83,224.21,224.36,17735.0,224.34,224.83,224.21,224.36,17735.0
2023-11-09 15:30:00,224.24,224.42,224.06,224.24,18377.0,224.24,224.42,224.06,224.24,18377.0
2023-11-09 15:40:00,224.24,224.89,224.13,224.45,28468.0,224.24,224.89,224.13,224.45,28468.0
2023-11-09 15:50:00,224.46,224.79,224.37,224.65,107547.0,224.46,224.79,224.37,224.65,107547.0
2023-11-10 09:30:00,225.39,226.95,223.35,224.0,23963.0,225.39,226.95,223.35,224.0,23963.0
2023-11-10 09:40:00,224.2,224.4,221.68,222.13,28793.0,224.2,224.4,221.68,222.13,28793.0
2023-11-10 09:50:00,222.03,224.03,221.7,223.23,16260.0,222.03,224.03,221.7,223.23,16260.0
2023-11-10 10:00:00,223.23,223.52,222.49,222.49,11384.0,223.23,223.52,222.49,222.49,11384.0
2023-11-10 10:10:00,222.6,223.04,222.4,222.53,11416.0,222.6,223.04,222.4,222.53,11416.0
2023-11-10 10:20:00,222.55,222.75,222.25,222.57,16444.0,222.55,222.75,222.25,222.57,16444.0
2023-11-10 10:30:00,222.61,222.72,222.08,222.27,18247.0,222.61,222.72,222.08,222.27,18247.0
2023-11-10 10:40:00,222.3,223.38,222.22,223.38,16488.0,222.3,223.38,222.22,223.38,16488.0
2023-11-10 10:50:00,223.4,223.4,221.89,221.91,26549.0,223.4,223.4,221.89,221.91,26549.0
2023-11-10 11:00:00,222.09,222.39,221.56,222.39,39471.0,222.09,222.39,221.56,222.39,39471.0
2023-11-10 11:10:00,222.33,222.43,221.46,221.46,11659.0,222.33,222.43,221.46,221.46,11659.0
2023-11-10 11:20:00,221.75,221.8,221.45,221.56,11225.0,221.75,221.8,221.45,221.56,11225.0
2023-11-10 11:30:00,221.62,221.82,221.39,221.7,8638.0,221.62,221.82,221.39,221.7,8638.0
2023-11-10 11:40:00,221.68,222.11,221.68,221.74,15845.0,221.68,222.11,221.68,221.74,15845.0
2023-11-10 11:50:00,221.85,221.94,221.7,221.85,10302.0,221.85,221.94,221.7,221.85,10302.0
2023-11-10 12:00:00,221.85,222.62,221.85,222.39,13647.0,221.85,222.62,221.85,222.39,13647.0
2023-11-10 12:10:00,222.42,222.54,222.25,222.45,7623.0,222.42,222.54,222.25,222.45,7623.0
2023-11-10 12:20:00,222.5,223.33,222.44,223.21,6794.0,222.5,223.33,222.44,223.21,6794.0
2023-11-10 12:30:00,223.29,224.06,223.26,223.96,4980.0,223.29,224.06,223.26,223.96,4980.0
2023-11-10 12:40:00,224.11,224.11,223.56,223.56,6133.0,224.11,224.11,223.56,223.56,6133.0
2023-11-10 12:50:00,223.53,223.88,223.52,223.66,5139.0,223.53,223.88,223.52,223.66,5139.0
2023-11-10 13:00:00,223.88,223.89,221.86,223.22,65618.0,223.88,223.89,221.86,223.22,65618.0
2023-11-10 13:10:00,223.37,223.8,223.27,223.8,6316.0,223.37,223.8,223.27,223.8,6316.0
2023-11-10 13:20:00,223.81,224.29,223.68,224.29,6058.0,223.81,224.29,223.68,224.29,6058.0
2023-11-10 13:30:00,224.06,224.52,223.91,223.95,6505.0,224.06,224.52,223.91,223.95,6505.0
2023-11-10 13:40:00,223.96,224.32,223.85,223.93,6552.0,223.96,224.32,223.85,223.93,6552.0
2023-11-10 13:50:00,223.93,224.07,223.62,223.79,4935.0,223.93,224.07,223.62,223.79,4935.0
2023-11-10 14:00:00,223.82,223.96,223.67,223.94,3716.0,223.82,223.96,223.67,223.94,3716.0
2023-11-10 14:10:00,223.69,224.56,223.69,224.46,8741.0,223.69,224.56,223.69,224.46,8741.0
2023-11-10 14:20:00,224.52,224.52,223.76,223.89,27985.0,224.52,224.52,223.76,223.89,27985.0
2023-11-10 14:30:00,223.88,224.02,223.6,223.9,8901.0,223.88,224.02,223.6,223.9,8901.0
2023-11-10 14:40:00,223.9,224.01,223.63,223.9,9061.0,223.9,224.01,223.63,223.9,9061.0
2023-11-10 14:50:00,223.9,223.9,223.38,223.52,5626.0,223.9,223.9,223.38,223.52,5626.0
2023-11-10 15:00:00,223.47,223.76,223.14,223.76,11153.0,223.47,223.76,223.14,223.76,11153.0
2023-11-10 15:10:00,223.79,224.56,223.71,224.5,7386.0,223.79,224.56,223.71,224.5,7386.0
2023-11-10 15:20:00,224.65,224.65,224.3,224.46,13524.0,224.65,224.65,224.3,224.46,13524.0
2023-11-10 15:30:00,224.48,224.75,224.33,224.38,17575.0,224.48,224.75,224.33,224.38,17575.0
2023-11-10 15:40:00,224.42,225.5,224.42,225.18,20243.0,224.42,225.5,224.42,225.18,20243.0
2023-11-10 15:50:00,225.27,225.54,224.62,224.73,96266.0,225.27,225.54,224.62,224.73,96266.0
2023-11-13 09:30:00,223.24,224.73,222.18,223.03,17004.0,223.24,224.73,222.18,223.03,17004.0
2023-11-13 09:40:00,223.03,223.57,222.44,223.56,7989.0,223.03,223.57,222.44,223.56,7989.0
2023-11-13 09:50:00,223.53,223.67,221.56,222.21,10353.0,223.53,223.67,221.56,222.21,10353.0
2023-11-13 10:00:00,222.28,222.34,221.18,221.43,12977.0,222.28,222.34,221.18,221.43,12977.0
2023-11-13 10:10:00,221.44,222.16,221.02,222.16,4894.0,221.44,222.16,221.02,222.16,4894.0
2023-11-13 10:20:00,222.14,222.35,221.64,222.35,7698.0,222.14,222.35,221.64,222.35,7698.0
2023-11-13 10:30:00,222.37,222.39,221.59,221.78,6800.0,222.37,222.39,221.59,221.78,6800.0
2023-11-13 10:40:00,221.75,221.85,221.14,221.57,11098.0,221.75,221.85,221.14,221.57,11098.0
2023-11-13 10:50:00,221.47,221.58,221.33,221.55,6939.0,221.47,221.58,221.33,221.55,6939.0
2023-11-13 11:00:00,221.73,222.0,221.5,221.5,14231.0,221.73,222.0,221.5,221.5,14231.0
2023-11-13 11:10:00,221.62,222.09,220.86,222.03,14709.0,221.62,222.09,220.86,222.03,14709.0
2023-11-13 11:20:00,222.1,222.38,221.0,221.74,23168.0,222.1,222.38,221.0,221.74,23168.0
2023-11-13 11:30:00,221.84,222.73,221.84,222.66,7402.0,221.84,222.73,221.84,222.66,7402.0
2023-11-13 11:40:00,222.53,223.39,222.52,223.24,3659.0,222.53,223.39,222.52,223.24,3659.0
2023-11-13 11:50:00,223.33,223.76,222.79,223.08,14010.0,223.33,223.76,222.79,223.08,14010.0
2023-11-13 12:00:00,223.08,223.63,223.08,223.5,3040.0,223.08,223.63,223.08,223.5,3040.0
2023-11-13 12:10:00,223.47,223.91,223.38,223.83,7455.0,223.47,223.91,223.38,223.83,7455.0
2023-11-13 12:20:00,223.8,223.8,223.27,223.41,5173.0,223.8,223.8,223.27,223.41,5173.0
2023-11-13 12:30:00,223.38,223.43,223.04,223.38,7364.0,223.38,223.43,223.04,223.38,7364.0
2023-11-13 12:40:00,223.42,223.45,222.99,223.02,4360.0,223.42,223.45,222.99,223.02,4360.0
2023-11-13 12:50:00,223.01,223.2,222.87,222.94,4719.0,223.01,223.2,222.87,222.94,4719.0
2023-11-13 13:00:00,222.91,223.03,222.78,222.88,5385.0,222.91,223.03,222.78,222.88,5385.0
2023-11-13 13:10:00,222.83,223.16,222.83,223.08,3948.0,222.83,223.16,222.83,223.08,3948.0
2023-11-13 13:20:00,223.04,223.05,222.72,222.75,5664.0,223.04,223.05,222.72,222.75,5664.0
2023-11-13 13:30:00,222.67,222.7,222.35,222.45,6565.0,222.67,222.7,222.35,222.45,6565.0
2023-11-13 13:40:00,222.45,222.59,222.28,222.45,9736.0,222.45,222.59,222.28,222.45,9736.0
2023-11-13 13:50:00,222.45,222.69,222.03,222.13,7482.0,222.45,222.69,222.03,222.13,7482.0
2023-11-13 14:00:00,222.23,222.23,221.52,221.61,7313.0,222.23,222.23,221.52,221.61,7313.0
2023-11-13 14:10:00,221.51,221.56,221.11,221.27,5836.0,221.51,221.56,221.11,221.27,5836.0
2023-11-13 14:20:00,221.18,221.52,221.17,221.52,3777.0,221.18,221.52,221.17,221.52,3777.0
2023-11-13 14:30:00,221.54,221.85,221.3,221.79,9965.0,221.54,221.85,221.3,221.79,9965.0
2023-11-13 14:40:00,221.62,221.85,221.59,221.6,3757.0,221.62,221.85,221.59,221.6,3757.0
2023-11-13 14:50:00,221.7,221.75,221.38,221.53,8122.0,221.7,221.75,221.38,221.53,8122.0
2023-11-13 15:00:00,221.45,221.88,221.42,221.49,4393.0,221.45,221.88,221.42,221.49,4393.0
2023-11-13 15:10:00,221.69,222.28,221.66,222.28,32145.0,221.69,222.28,221.66,222.28,32145.0
2023-11-13 15:20:00,222.2,222.44,221.74,222.44,6108.0,222.2,222.44,221.74,222.44,6108.0
2023-11-13 15:30:00,222.32,222.37,222.03,222.34,11435.0,222.32,222.37,222.03,222.34,11435.0
2023-11-13 15:40:00,222.28,222.61,222.14,222.48,18313.0,222.28,222.61,222.14,222.48,18313.0
2023-11-13 15:50:00,222.55,222.69,222.16,222.69,69407.0,222.55,222.69,222.16,222.69,69407.0
2023-11-14 09:30:00,225.87,226.43,225.12,225.79,21412.0,225.87,226.43,225.12,225.79,21412.0
2023-11-14 09:40:00,225.9,227.46,225.89,227.38,11902.0,225.9,227.46,225.89,227.38,11902.0
2023-11-14 09:50:00,227.46,227.46,226.63,227.14,11713.0,227.46,227.46,226.63,227.14,11713.0
2023-11-14 10:00:00,227.08,227.45,226.48,226.6,20949.0,227.08,227.45,226.48,226.6,20949.0
2023-11-14 10:10:00,226.48,226.83,226.32,226.64,7285.0,226.48,226.83,226.32,226.64,7285.0
2023-11-14 10:20:00,226.64,226.9,226.24,226.4,7148.0,226.64,226.9,226.24,226.4,7148.0
2023-11-14 10:30:00,226.47,227.14,226.39,226.91,5575.0,226.47,227.14,226.39,226.91,5575.0
2023-11-14 10:40:00,226.83,227.09,226.08,226.09,5399.0,226.83,227.09,226.08,226.09,5399.0
2023-11-14 10:50:00,226.09,226.75,226.08,226.73,10091.0,226.09,226.75,226.08,226.73,10091.0
2023-11-14 11:00:00,226.73,227.3,226.73,227.14,7201.0,226.73,227.3,226.73,227.14,7201.0
2023-11-14 11:10:00,227.29,227.32,226.79,226.8,8515.0,227.29,227.32,226.79,226.8,8515.0
2023-11-14 11:20:00,226.6,226.94,226.56,226.77,3810.0,226.6,226.94,226.56,226.77,3810.0
2023-11-14 11:30:00,226.72,226.82,226.48,226.7,10237.0,226.72,226.82,226.48,226.7,10237.0
2023-11-14 11:40:00,226.64,227.42,226.5,227.0,8803.0,226.64,227.42,226.5,227.0,8803.0
2023-11-14 11:50:00,227.12,227.12,226.67,227.06,2026.0,227.12,227.12,226.67,227.06,2026.0
2023-11-14 12:00:00,227.07,227.16,226.65,226.75,8570.0,227.07,227.16,226.65,226.75,8570.0
2023-11-14 12:10:00,226.87,226.95,226.56,226.73,5072.0,226.87,226.95,226.56,226.73,5072.0
2023-11-14 12:20:00,226.58,226.69,226.07,226.3,13721.0,226.58,226.69,226.07,226.3,13721.0
2023-11-14 12:30:00,226.47,227.01,226.27,227.0,6867.0,226.47,227.01,226.27,227.0,6867.0
2023-11-14 12:40:00,227.14,227.14,226.58,226.88,4432.0,227.14,227.14,226.58,226.88,4432.0
2023-11-14 12:50:00,226.88,226.9,226.38,226.42,6328.0,226.88,226.9,226.38,226.42,6328.0
2023-11-14 13:00:00,226.42,226.42,226.1,226.25,4748.0,226.42,226.42,226.1,226.25,4748.0
2023-11-14 13:10:00,226.22,226.22,225.57,225.74,9564.0,226.22,226.22,225.57,225.74,9564.0
2023-11-14 13:20:00,225.69,226.09,225.45,225.92,9428.0,225.69,226.09,225.45,225.92,9428.0
2023-11-14 13:30:00,226.05,226.2,225.56,225.6,9909.0,226.05,226.2,225.56,225.6,9909.0
2023-11-14 13:40:00,225.72,225.75,225.45,225.63,3716.0,225.72,225.75,225.45,225.63,3716.0
2023-11-14 13:50:00,225.59,225.6,225.01,225.13,6763.0,225.59,225.6,225.01,225.13,6763.0
2023-11-14 14:00:00,225.02,225.11,224.74,224.83,6852.0,225.02,225.11,224.74,224.83,6852.0
2023-11-14 14:10:00,224.84,224.9,224.53,224.63,8690.0,224.84,224.9,224.53,224.63,8690.0
2023-11-14 14:20:00,224.63,224.69,224.03,224.03,5878.0,224.63,224.69,224.03,224.03,5878.0
2023-11-14 14:30:00,224.07,224.47,224.02,224.12,15970.0,224.07,224.47,224.02,224.12,15970.0
2023-11-14 14:40:00,224.13,224.57,224.11,224.35,8910.0,224.13,224.57,224.11,224.35,8910.0
2023-11-14 14:50:00,224.29,224.6,224.26,224.58,5431.0,224.29,224.6,224.26,224.58,5431.0
2023-11-14 15:00:00,224.63,224.63,224.17,224.22,13851.0,224.63,224.63,224.17,224.22,13851.0
2023-11-14 15:10:00,224.19,224.89,224.09,224.81,13849.0,224.19,224.89,224.09,224.81,13849.0
2023-11-14 15:20:00,224.8,224.92,224.56,224.91,13377.0,224.8,224.92,224.56,224.91,13377.0
2023-11-14 15:30:00,224.95,225.19,224.76,224.85,10382.0,224.95,225.19,224.76,224.85,10382.0
2023-11-14 15:40:00,224.83,225.14,224.68,224.7,20509.0,224.83,225.14,224.68,224.7,20509.0
2023-11-14 15:50:00,224.69,225.33,224.56,225.24,67919.0,224.69,225.33,224.56,225.24,67919.0
2023-11-15 09:30:00,224.43,225.03,223.17,224.45,21895.0,224.43,225.03,223.17,224.45,21895.0
2023-11-15 09:40:00,223.97,226.95,223.97,226.58,47484.0,223.97,226.95,223.97,226.58,47484.0
2023-11-15 09:50:00,226.41,227.27,226.21,227.05,18756.0,226.41,227.27,226.21,227.05,18756.0
2023-11-15 10:00:00,227.22,227.74,226.86,226.93,9254.0,227.22,227.74,226.86,226.93,9254.0
2023-11-15 10:10:00,227.11,227.59,227.01,227.42,6488.0,227.11,227.59,227.01,227.42,6488.0
2023-11-15 10:20:00,227.36,228.73,227.28,228.56,20441.0,227.36,228.73,227.28,228.56,20441.0
2023-11-15 10:30:00,228.51,229.42,228.46,229.24,8638.0,228.51,229.42,228.46,229.24,8638.0
2023-11-15 10:40:00,229.2,229.29,228.65,228.67,7421.0,229.2,229.29,228.65,228.67,7421.0
2023-11-15 10:50:00,228.67,228.67,228.02,228.18,9252.0,228.67,228.67,228.02,228.18,9252.0
2023-11-15 11:00:00,228.14,228.87,228.14,228.46,5965.0,228.14,228.87,228.14,228.46,5965.0
2023-11-15 11:10:00,228.43,229.71,228.42,229.71,14357.0,228.43,229.71,228.42,229.71,14357.0
2023-11-15 11:20:00,229.6,229.64,229.31,229.64,6874.0,229.6,229.64,229.31,229.64,6874.0
2023-11-15 11:30:00,229.64,229.8,229.13,229.47,21435.0,229.64,229.8,229.13,229.47,21435.0
2023-11-15 11:40:00,229.29,230.12,229.22,230.03,10725.0,229.29,230.12,229.22,230.03,10725.0
2023-11-15 11:50:00,230.05,230.1,229.13,229.14,13343.0,230.05,230.1,229.13,229.14,13343.0
2023-11-15 12:00:00,229.25,229.52,229.0,229.24,8996.0,229.25,229.52,229.0,229.24,8996.0
2023-11-15 12:10:00,229.35,229.38,228.64,229.37,13896.0,229.35,229.38,228.64,229.37,13896.0
2023-11-15 12:20:00,229.4,230.0,229.3,229.91,13834.0,229.4,230.0,229.3,229.91,13834.0
2023-11-15 12:30:00,229.76,230.15,229.64,229.99,6096.0,229.76,230.15,229.64,229.99,6096.0
2023-11-15 12:40:00,230.07,230.8,230.07,230.43,18818.0,230.07,230.8,230.07,230.43,18818.0
2023-11-15 12:50:00,230.54,230.75,230.23,230.24,4915.0,230.54,230.75,230.23,230.24,4915.0
2023-11-15 13:00:00,230.27,230.39,229.13,229.26,12295.0,230.27,230.39,229.13,229.26,12295.0
2023-11-15 13:10:00,229.29,229.65,228.69,229.65,9725.0,229.29,229.65,228.69,229.65,9725.0
2023-11-15 13:20:00,229.59,230.0,229.41,229.86,5053.0,229.59,230.0,229.41,229.86,5053.0
2023-11-15 13:30:00,229.78,230.1,229.72,230.1,10751.0,229.78,230.1,229.72,230.1,10751.0
2023-11-15 13:40:00,230.1,230.37,229.89,230.35,3902.0,230.1,230.37,229.89,230.35,3902.0
2023-11-15 13:50:00,230.48,230.48,230.1,230.4,6300.0,230.48,230.48,230.1,230.4,6300.0
2023-11-15 14:00:00,230.52,230.78,230.4,230.71,6903.0,230.52,230.78,230.4,230.71,6903.0
2023-11-15 14:10:00,230.71,230.81,230.24,230.6,9770.0,230.71,230.81,230.24,230.6,9770.0
2023-11-15 14:20:00,230.58,231.0,230.5,231.0,7905.0,230.58,231.0,230.5,231.0,7905.0
2023-11-15 14:30:00,231.0,231.25,230.85,231.25,9650.0,231.0,231.25,230.85,231.25,9650.0
2023-11-15 14:40:00,231.32,231.45,231.13,231.2,7204.0,231.32,231.45,231.13,231.2,7204.0
2023-11-15 14:50:00,231.17,231.59,231.02,231.56,8242.0,231.17,231.59,231.02,231.56,8242.0
2023-11-15 15:00:00,231.56,231.58,231.28,231.47,8888.0,231.56,231.58,231.28,231.47,8888.0
2023-11-15 15:10:00,231.52,231.67,231.16,231.25,6576.0,231.52,231.67,231.16,231.25,6576.0
2023-11-15 15:20:00,231.26,231.28,230.99,231.11,8842.0,231.26,231.28,230.99,231.11,8842.0
2023-11-15 15:30:00,231.18,231.57,230.74,230.85,18998.0,231.18,231.57,230.74,230.85,18998.0
2023-11-15 15:40:00,230.87,231.05,230.02,230.2,25465.0,230.87,231.05,230.02,230.2,25465.0
2023-11-15 15:50:00,230.26,230.28,228.91,229.73,82104.0,230.26,230.28,228.91,229.73,82104.0
2023-11-16 09:30:00,231.61,232.88,230.39,230.4,16878.0,231.61,232.88,230.39,230.4,16878.0
2023-11-16 09:40:00,230.44,230.76,229.79,229.94,4700.0,230.44,230.76,229.79,229.94,4700.0
2023-11-16 09:50:00,229.73,230.11,229.53,230.09,6018.0,229.73,230.11,229.53,230.09,6018.0
2023-11-16 10:00:00,229.81,230.08,229.0,229.72,8782.0,229.81,230.08,229.0,229.72,8782.0
2023-11-16 10:10:00,229.86,230.04,229.53,229.69,11370.0,229.86,230.04,229.53,229.69,11370.0
2023-11-16 10:20:00,229.72,229.99,229.65,229.74,4925.0,229.72,229.99,229.65,229.74,4925.0
2023-11-16 10:30:00,229.63,229.7,228.83,229.44,9555.0,229.63,229.7,228.83,229.44,9555.0
2023-11-16 10:40:00,229.4,229.69,229.35,229.52,8090.0,229.4,229.69,229.35,229.52,8090.0
2023-11-16 10:50:00,229.38,229.38,227.95,228.07,14264.0,229.38,229.38,227.95,228.07,14264.0
2023-11-16 11:00:00,228.22,228.66,228.15,228.27,8663.0,228.22,228.66,228.15,228.27,8663.0
2023-11-16 11:10:00,228.3,228.39,227.85,228.24,7245.0,228.3,228.39,227.85,228.24,7245.0
2023-11-16 11:20:00,228.36,229.15,227.97,228.78,7759.0,228.36,229.15,227.97,228.78,7759.0
2023-11-16 11:30:00,228.73,229.54,228.5,228.5,10070.0,228.73,229.54,228.5,228.5,10070.0
2023-11-16 11:40:00,228.46,228.87,228.25,228.87,4619.0,228.46,228.87,228.25,228.87,4619.0
2023-11-16 11:50:00,228.74,228.99,228.73,228.93,3849.0,228.74,228.99,228.73,228.93,3849.0
2023-11-16 12:00:00,228.93,229.22,228.92,229.17,4084.0,228.93,229.22,228.92,229.17,4084.0
2023-11-16 12:10:00,229.07,229.23,228.94,229.09,3181.0,229.07,229.23,228.94,229.09,3181.0
2023-11-16 12:20:00,229.18,229.5,228.22,228.22,4870.0,229.18,229.5,228.22,228.22,4870.0
2023-11-16 12:30:00,228.34,228.62,228.23,228.58,3622.0,228.34,228.62,228.23,228.58,3622.0
2023-11-16 12:40:00,228.64,229.08,228.64,228.77,4094.0,228.64,229.08,228.64,228.77,4094.0
2023-11-16 12:50:00,228.74,228.75,228.22,228.71,4640.0,228.74,228.75,228.22,228.71,4640.0
2023-11-16 13:00:00,228.68,228.84,228.41,228.64,2598.0,228.68,228.84,228.41,228.64,2598.0
2023-11-16 13:10:00,228.71,229.03,228.31,228.88,3838.0,228.71,229.03,228.31,228.88,3838.0
2023-11-16 13:20:00,228.97,229.33,228.96,228.97,4809.0,228.97,229.33,228.96,228.97,4809.0
2023-11-16 13:30:00,228.92,228.92,228.49,228.61,2837.0,228.92,228.92,228.49,228.61,2837.0
2023-11-16 13:40:00,228.48,228.68,228.3,228.45,4305.0,228.48,228.68,228.3,228.45,4305.0
2023-11-16 13:50:00,228.31,228.53,228.0,228.36,8161.0,228.31,228.53,228.0,228.36,8161.0
2023-11-16 14:00:00,228.51,228.83,228.5,228.68,3976.0,228.51,228.83,228.5,228.68,3976.0
2023-11-16 14:10:00,228.76,229.03,228.66,229.03,4936.0,228.76,229.03,228.66,229.03,4936.0
2023-11-16 14:20:00,229.05,229.24,228.69,228.8,5749.0,229.05,229.24,228.69,228.8,5749.0
2023-11-16 14:30:00,228.81,229.67,228.63,229.41,10237.0,228.81,229.67,228.63,229.41,10237.0
2023-11-16 14:40:00,229.47,229.99,229.24,229.59,9843.0,229.47,229.99,229.24,229.59,9843.0
2023-11-16 14:50:00,229.68,229.94,229.48,229.64,8275.0,229.68,229.94,229.48,229.64,8275.0
2023-11-16 15:00:00,229.61,229.61,229.14,229.35,5892.0,229.61,229.61,229.14,229.35,5892.0
2023-11-16 15:10:00,229.22,229.48,229.12,229.31,6983.0,229.22,229.48,229.12,229.31,6983.0
2023-11-16 15:20:00,229.44,229.44,228.81,228.93,9547.0,229.44,229.44,228.81,228.93,9547.0
2023-11-16 15:30:00,228.83,228.97,228.57,228.82,10450.0,228.83,228.97,228.57,228.82,10450.0
2023-11-16 15:40:00,228.92,229.27,228.83,229.05,8884.0,228.92,229.27,228.83,229.05,8884.0
2023-11-16 15:50:00,229.2,229.5,228.83,229.47,44917.0,229.2,229.5,228.83,229.47,44917.0
2023-11-17 09:30:00,231.27,231.27,229.37,230.13,43644.0,231.27,231.27,229.37,230.13,43644.0
2023-11-17 09:40:00,230.24,230.25,228.7,229.02,4698.0,230.24,230.25,228.7,229.02,4698.0
2023-11-17 09:50:00,229.01,229.63,229.01,229.58,4993.0,229.01,229.63,229.01,229.58,4993.0
2023-11-17 10:00:00,229.58,230.11,229.22,229.35,5846.0,229.58,230.11,229.22,229.35,5846.0
2023-11-17 10:10:00,229.5,230.22,229.4,229.76,9924.0,229.5,230.22,229.4,229.76,9924.0
2023-11-17 10:20:00,229.85,230.33,229.66,230.15,5105.0,229.85,230.33,229.66,230.15,5105.0
2023-11-17 10:30:00,229.99,230.12,229.73,230.01,10301.0,229.99,230.12,229.73,230.01,10301.0
2023-11-17 10:40:00,230.04,230.09,228.93,228.93,28549.0,230.04,230.09,228.93,228.93,28549.0
2023-11-17 10:50:00,228.91,229.15,228.01,229.15,12124.0,228.91,229.15,228.01,229.15,12124.0
2023-11-17 11:00:00,229.07,229.32,228.59,229.23,5870.0,229.07,229.32,228.59,229.23,5870.0
2023-11-17 11:10:00,229.06,229.34,228.86,228.9,2413.0,229.06,229.34,228.86,228.9,2413.0
2023-11-17 11:20:00,228.92,229.0,227.57,227.77,4911.0,228.92,229.0,227.57,227.77,4911.0
2023-11-17 11:30:00,227.7,228.08,227.69,227.9,3904.0,227.7,228.08,227.69,227.9,3904.0
2023-11-17 11:40:00,227.82,228.04,227.18,227.32,16515.0,227.82,228.04,227.18,227.32,16515.0
2023-11-17 11:50:00,227.46,227.82,227.19,227.57,6300.0,227.46,227.82,227.19,227.57,6300.0
2023-11-17 12:00:00,227.59,227.99,227.56,227.81,10161.0,227.59,227.99,227.56,227.81,10161.0
2023-11-17 12:10:00,227.92,228.3,227.67,228.3,11010.0,227.92,228.3,227.67,228.3,11010.0
2023-11-17 12:20:00,228.17,228.5,228.08,228.08,8448.0,228.17,228.5,228.08,228.08,8448.0
2023-11-17 12:30:00,228.08,228.26,227.97,228.08,3018.0,228.08,228.26,227.97,228.08,3018.0
2023-11-17 12:40:00,228.13,228.28,227.71,227.89,6483.0,228.13,228.28,227.71,227.89,6483.0
2023-11-17 12:50:00,227.99,228.17,227.84,228.17,4180.0,227.99,228.17,227.84,228.17,4180.0
2023-11-17 13:00:00,228.13,228.31,227.67,227.67,6304.0,228.13,228.31,227.67,227.67,6304.0
2023-11-17 13:10:00,227.7,227.88,227.47,227.73,6466.0,227.7,227.88,227.47,227.73,6466.0
2023-11-17 13:20:00,227.78,228.13,227.63,227.66,5530.0,227.78,228.13,227.63,227.66,5530.0
2023-11-17 13:30:00,227.8,227.93,227.45,227.82,4617.0,227.8,227.93,227.45,227.82,4617.0
2023-11-17 13:40:00,227.98,228.03,227.9,227.94,2474.0,227.98,228.03,227.9,227.94,2474.0
2023-11-17 13:50:00,227.94,227.94,227.68,227.81,3524.0,227.94,227.94,227.68,227.81,3524.0
2023-11-17 14:00:00,227.72,228.15,227.72,228.14,4826.0,227.72,228.15,227.72,228.14,4826.0
2023-11-17 14:10:00,228.15,228.26,228.02,228.03,3177.0,228.15,228.26,228.02,228.03,3177.0
2023-11-17 14:20:00,228.1,228.13,227.5,227.5,7265.0,228.1,228.13,227.5,227.5,7265.0
2023-11-17 14:30:00,227.46,227.86,227.33,227.44,12299.0,227.46,227.86,227.33,227.44,12299.0
2023-11-17 14:40:00,227.53,227.82,227.4,227.62,11726.0,227.53,227.82,227.4,227.62,11726.0
2023-11-17 14:50:00,227.59,227.71,227.54,227.65,12552.0,227.59,227.71,227.54,227.65,12552.0
2023-11-17 15:00:00,227.6,227.7,227.06,227.11,5409.0,227.6,227.7,227.06,227.11,5409.0
2023-11-17 15:10:00,227.07,227.28,226.75,227.19,8491.0,227.07,227.28,226.75,227.19,8491.0
2023-11-17 15:20:00,227.14,227.47,227.1,227.42,12585.0,227.14,227.47,227.1,227.42,12585.0
2023-11-17 15:30:00,227.45,227.45,227.07,227.07,16311.0,227.45,227.45,227.07,227.07,16311.0
2023-11-17 15:40:00,227.09,227.16,226.85,226.96,24572.0,227.09,227.16,226.85,226.96,24572.0
2023-11-17 15:50:00,226.98,228.15,226.95,228.03,124579.0,226.98,228.15,226.95,228.03,124579.0
2023-11-20 09:30:00,228.13,230.04,228.13,230.01,33029.0,228.13,230.04,228.13,230.01,33029.0
2023-11-20 09:40:00,230.4,231.0,230.0,230.14,18997.0,230.4,231.0,230.0,230.14,18997.0
2023-11-20 09:50:00,230.07,230.7,230.0,230.65,14815.0,230.07,230.7,230.0,230.65,14815.0
2023-11-20 10:00:00,230.65,230.87,230.31,230.57,8835.0,230.65,230.87,230.31,230.57,8835.0
2023-11-20 10:10:00,230.56,230.57,229.94,230.09,21658.0,230.56,230.57,229.94,230.09,21658.0
2023-11-20 10:20:00,230.27,230.27,229.27,229.95,22000.0,230.27,230.27,229.27,229.95,22000.0
2023-11-20 10:30:00,229.95,230.68,229.94,230.42,5406.0,229.95,230.68,229.94,230.42,5406.0
2023-11-20 10:40:00,230.49,230.72,229.97,230.29,4563.0,230.49,230.72,229.97,230.29,4563.0
2023-11-20 10:50:00,230.1,230.44,230.0,230.3,2592.0,230.1,230.44,230.0,230.3,2592.0
2023-11-20 11:00:00,230.19,230.54,230.15,230.21,5194.0,230.19,230.54,230.15,230.21,5194.0
2023-11-20 11:10:00,230.31,230.71,230.22,230.22,4538.0,230.31,230.71,230.22,230.22,4538.0
2023-11-20 11:20:00,230.06,230.12,229.9,230.04,7751.0,230.06,230.12,229.9,230.04,7751.0
2023-11-20 11:30:00,229.95,230.23,229.75,230.13,6800.0,229.95,230.23,229.75,230.13,6800.0
2023-11-20 11:40:00,230.2,230.27,229.91,230.0,3778.0,230.2,230.27,229.91,230.0,3778.0
2023-11-20 11:50:00,230.07,230.08,229.61,229.69,6016.0,230.07,230.08,229.61,229.69,6016.0
2023-11-20 12:00:00,229.67,229.67,229.09,229.31,3424.0,229.67,229.67,229.09,229.31,3424.0
2023-11-20 12:10:00,229.45,229.68,229.26,229.52,20340.0,229.45,229.68,229.26,229.52,20340.0
2023-11-20 12:20:00,229.53,230.05,229.49,229.86,12710.0,229.53,230.05,229.49,229.86,12710.0
2023-11-20 12:30:00,229.86,229.9,229.1,229.18,2581.0,229.86,229.9,229.1,229.18,2581.0
2023-11-20 12:40:00,229.32,229.84,229.2,229.84,6652.0,229.32,229.84,229.2,229.84,6652.0
2023-11-20 12:50:00,229.76,229.8,229.52,229.59,5856.0,229.76,229.8,229.52,229.59,5856.0
2023-11-20 13:00:00,229.77,230.14,229.72,229.79,5690.0,229.77,230.14,229.72,229.79,5690.0
2023-11-20 13:10:00,229.75,229.82,229.63,229.82,4057.0,229.75,229.82,229.63,229.82,4057.0
2023-11-20 13:20:00,229.82,229.88,229.61,229.81,6330.0,229.82,229.88,229.61,229.81,6330.0
2023-11-20 13:30:00,229.75,230.09,229.69,230.09,5541.0,229.75,230.09,229.69,230.09,5541.0
2023-11-20 13:40:00,230.04,230.48,229.82,230.02,3308.0,230.04,230.48,229.82,230.02,3308.0
2023-11-20 13:50:00,230.05,230.05,229.62,229.95,7444.0,230.05,230.05,229.62,229.95,7444.0
2023-11-20 14:00:00,229.96,229.96,229.34,229.55,7629.0,229.96,229.96,229.34,229.55,7629.0
2023-11-20 14:10:00,229.55,229.9,229.55,229.65,7914.0,229.55,229.9,229.55,229.65,7914.0
2023-11-20 14:20:00,229.75,229.91,229.52,229.86,5869.0,229.75,229.91,229.52,229.86,5869.0
2023-11-20 14:30:00,229.92,229.92,229.64,229.7,3100.0,229.92,229.92,229.64,229.7,3100.0
2023-11-20 14:40:00,229.82,229.94,229.64,229.68,5532.0,229.82,229.94,229.64,229.68,5532.0
2023-11-20 14:50:00,229.69,229.88,229.52,229.72,9289.0,229.69,229.88,229.52,229.72,9289.0
2023-11-20 15:00:00,229.73,230.1,229.73,230.1,11040.0,229.73,230.1,229.73,230.1,11040.0
2023-11-20 15:10:00,230.07,230.16,229.83,229.86,13309.0,230.07,230.16,229.83,229.86,13309.0
2023-11-20 15:20:00,229.89,230.31,229.89,230.22,7725.0,229.89,230.31,229.89,230.22,7725.0
2023-11-20 15:30:00,230.31,230.39,230.16,230.25,6066.0,230.31,230.39,230.16,230.25,6066.0
2023-11-20 15:40:00,230.15,230.3,230.03,230.16,8388.0,230.15,230.3,230.03,230.16,8388.0
2023-11-20 15:50:00,230.12,230.2,229.88,230.16,36320.0,230.12,230.2,229.88,230.16,36320.0
2023-11-21 09:30:00,230.4,231.74,229.8,231.46,23031.0,230.4,231.74,229.8,231.46,23031.0
2023-11-21 09:40:00,231.16,231.91,230.64,231.68,17006.0,231.16,231.91,230.64,231.68,17006.0
2023-11-21 09:50:00,231.58,231.77,230.44,231.18,12277.0,231.58,231.77,230.44,231.18,12277.0
2023-11-21 10:00:00,231.3,231.34,230.73,231.18,7440.0,231.3,231.34,230.73,231.18,7440.0
2023-11-21 10:10:00,231.06,231.83,230.94,231.46,11515.0,231.06,231.83,230.94,231.46,11515.0
2023-11-21 10:20:00,231.39,231.65,231.06,231.06,3029.0,231.39,231.65,231.06,231.06,3029.0
2023-11-21 10:30:00,231.24,231.25,230.35,230.59,9593.0,231.24,231.25,230.35,230.59,9593.0
2023-11-21 10:40:00,230.75,231.25,230.62,230.96,7548.0,230.75,231.25,230.62,230.96,7548.0
2023-11-21 10:50:00,231.04,231.26,230.94,231.17,1995.0,231.04,231.26,230.94,231.17,1995.0
2023-11-21 11:00:00,231.3,231.38,231.02,231.24,2539.0,231.3,231.38,231.02,231.24,2539.0
2023-11-21 11:10:00,231.25,231.25,230.44,230.55,4062.0,231.25,231.25,230.44,230.55,4062.0
2023-11-21 11:20:00,230.66,230.81,230.31,230.73,6922.0,230.66,230.81,230.31,230.73,6922.0
2023-11-21 11:30:00,230.65,230.85,230.51,230.73,4084.0,230.65,230.85,230.51,230.73,4084.0
2023-11-21 11:40:00,230.73,231.21,230.72,230.96,4400.0,230.73,231.21,230.72,230.96,4400.0
2023-11-21 11:50:00,231.0,231.14,230.9,230.95,3616.0,231.0,231.14,230.9,230.95,3616.0
2023-11-21 12:00:00,230.92,231.06,230.6,230.6,2764.0,230.92,231.06,230.6,230.6,2764.0
2023-11-21 12:10:00,230.53,231.15,230.51,230.99,10472.0,230.53,231.15,230.51,230.99,10472.0
2023-11-21 12:20:00,230.95,231.08,230.87,230.97,9464.0,230.95,231.08,230.87,230.97,9464.0
2023-11-21 12:30:00,231.06,231.25,231.06,231.14,2806.0,231.06,231.25,231.06,231.14,2806.0
2023-11-21 12:40:00,231.09,231.24,230.98,231.24,4500.0,231.09,231.24,230.98,231.24,4500.0
2023-11-21 12:50:00,231.16,231.48,231.15,231.31,3026.0,231.16,231.48,231.15,231.31,3026.0
2023-11-21 13:00:00,231.22,231.3,230.62,230.66,4247.0,231.22,231.3,230.62,230.66,4247.0
2023-11-21 13:10:00,230.61,230.66,230.39,230.56,2271.0,230.61,230.66,230.39,230.56,2271.0
2023-11-21 13:20:00,230.68,230.68,230.02,230.09,2190.0,230.68,230.68,230.02,230.09,2190.0
2023-11-21 13:30:00,230.09,230.28,229.8,229.81,4256.0,230.09,230.28,229.8,229.81,4256.0
2023-11-21 13:40:00,229.9,230.09,229.8,229.91,5958.0,229.9,230.09,229.8,229.91,5958.0
2023-11-21 13:50:00,229.9,230.15,229.76,229.78,3363.0,229.9,230.15,229.76,229.78,3363.0
2023-11-21 14:00:00,229.69,229.86,229.47,229.73,4004.0,229.69,229.86,229.47,229.73,4004.0
2023-11-21 14:10:00,229.81,229.88,229.44,229.49,3961.0,229.81,229.88,229.44,229.49,3961.0
2023-11-21 14:20:00,229.59,229.72,229.41,229.66,5817.0,229.59,229.72,229.41,229.66,5817.0
2023-11-21 14:30:00,229.73,229.79,229.25,229.39,8312.0,229.73,229.79,229.25,229.39,8312.0
2023-11-21 14:40:00,229.34,229.39,229.03,229.12,5033.0,229.34,229.39,229.03,229.12,5033.0
2023-11-21 14:50:00,229.08,229.3,229.07,229.25,7045.0,229.08,229.3,229.07,229.25,7045.0
2023-11-21 15:00:00,229.28,229.45,229.16,229.41,4013.0,229.28,229.45,229.16,229.41,4013.0
2023-11-21 15:10:00,229.51,229.64,229.24,229.24,4710.0,229.51,229.64,229.24,229.24,4710.0
2023-11-21 15:20:00,229.3,229.36,229.04,229.25,4217.0,229.3,229.36,229.04,229.25,4217.0
2023-11-21 15:30:00,229.13,229.18,228.93,229.09,6159.0,229.13,229.18,228.93,229.09,6159.0
2023-11-21 15:40:00,229.02,229.64,228.88,229.39,19890.0,229.02,229.64,228.88,229.39,19890.0
2023-11-21 15:50:00,229.42,230.06,229.4,229.55,48398.0,229.42,230.06,229.4,229.55,48398.0
2023-11-22 09:30:00,230.95,231.04,230.04,231.0,7530.0,230.95,231.04,230.04,231.0,7530.0
2023-11-22 09:40:00,231.0,231.41,230.95,231.36,4892.0,231.0,231.41,230.95,231.36,4892.0
2023-11-22 09:50:00,231.1,231.12,230.5,230.5,3384.0,231.1,231.12,230.5,230.5,3384.0
2023-11-22 10:00:00,230.33,230.74,230.2,230.29,5536.0,230.33,230.74,230.2,230.29,5536.0
2023-11-22 10:10:00,230.4,230.43,229.95,230.03,3611.0,230.4,230.43,229.95,230.03,3611.0
2023-11-22 10:20:00,230.2,230.5,230.0,230.0,3840.0,230.2,230.5,230.0,230.0,3840.0
2023-11-22 10:30:00,230.08,230.61,230.06,230.33,3564.0,230.08,230.61,230.06,230.33,3564.0
2023-11-22 10:40:00,230.24,230.58,229.93,230.02,3987.0,230.24,230.58,229.93,230.02,3987.0
2023-11-22 10:50:00,229.87,229.99,229.48,229.6,3672.0,229.87,229.99,229.48,229.6,3672.0
2023-11-22 11:00:00,229.62,230.08,229.55,230.0,3121.0,229.62,230.08,229.55,230.0,3121.0
2023-11-22 11:10:00,229.93,230.19,229.89,230.0,2023.0,229.93,230.19,229.89,230.0,2023.0
2023-11-22 11:20:00,229.89,230.08,229.8,229.98,3279.0,229.89,230.08,229.8,229.98,3279.0
2023-11-22 11:30:00,230.09,230.1,229.78,229.93,7685.0,230.09,230.1,229.78,229.93,7685.0
2023-11-22 11:40:00,229.94,230.17,229.83,229.84,7289.0,229.94,230.17,229.83,229.84,7289.0
2023-11-22 11:50:00,229.86,230.24,229.86,230.02,7071.0,229.86,230.24,229.86,230.02,7071.0
2023-11-22 12:00:00,230.17,230.5,230.09,230.45,2173.0,230.17,230.5,230.09,230.45,2173.0
2023-11-22 12:10:00,230.46,230.46,230.05,230.4,3488.0,230.46,230.46,230.05,230.4,3488.0
2023-11-22 12:20:00,230.45,230.55,230.25,230.34,1756.0,230.45,230.55,230.25,230.34,1756.0
2023-11-22 12:30:00,230.21,230.37,230.04,230.19,2744.0,230.21,230.37,230.04,230.19,2744.0
2023-11-22 12:40:00,230.25,230.25,229.89,230.15,5473.0,230.25,230.25,229.89,230.15,5473.0
2023-11-22 12:50:00,230.04,230.78,229.94,230.75,3057.0,230.04,230.78,229.94,230.75,3057.0
2023-11-22 13:00:00,230.83,230.83,230.45,230.72,3073.0,230.83,230.83,230.45,230.72,3073.0
2023-11-22 13:10:00,230.67,230.71,230.42,230.62,2846.0,230.67,230.71,230.42,230.62,2846.0
2023-11-22 13:20:00,230.68,230.68,230.47,230.61,1875.0,230.68,230.68,230.47,230.61,1875.0
2023-11-22 13:30:00,230.67,230.67,230.43,230.45,1748.0,230.67,230.67,230.43,230.45,1748.0
2023-11-22 13:40:00,230.36,230.47,230.35,230.45,1307.0,230.36,230.47,230.35,230.45,1307.0
2023-11-22 13:50:00,230.39,230.7,230.36,230.66,6891.0,230.39,230.7,230.36,230.66,6891.0
2023-11-22 14:00:00,230.49,230.96,230.49,230.96,2020.0,230.49,230.96,230.49,230.96,2020.0
2023-11-22 14:10:00,230.82,231.0,230.82,230.92,1606.0,230.82,231.0,230.82,230.92,1606.0
2023-11-22 14:20:00,230.83,231.26,230.83,231.26,7361.0,230.83,231.26,230.83,231.26,7361.0
2023-11-22 14:30:00,231.28,231.31,230.73,230.74,5684.0,231.28,231.31,230.73,230.74,5684.0
2023-11-22 14:40:00,230.71,230.79,230.61,230.78,1700.0,230.71,230.79,230.61,230.78,1700.0
2023-11-22 14:50:00,230.81,230.89,230.63,230.64,2325.0,230.81,230.89,230.63,230.64,2325.0
2023-11-22 15:00:00,230.75,231.06,230.75,231.01,2777.0,230.75,231.06,230.75,231.01,2777.0
2023-11-22 15:10:00,231.0,231.0,230.76,230.77,2401.0,231.0,231.0,230.76,230.77,2401.0
2023-11-22 15:20:00,230.85,231.08,230.83,231.08,3309.0,230.85,231.08,230.83,231.08,3309.0
2023-11-22 15:30:00,231.06,231.14,230.81,231.14,5543.0,231.06,231.14,230.81,231.14,5543.0
2023-11-22 15:40:00,231.13,231.13,230.71,231.0,7781.0,231.13,231.13,230.71,231.0,7781.0
2023-11-22 15:50:00,231.02,231.32,230.68,231.22,37702.0,231.02,231.32,230.68,231.22,37702.0
2023-11-24 09:30:00,231.25,232.47,231.05,232.0,10078.0,231.25,232.47,231.05,232.0,10078.0
2023-11-24 09:40:00,231.6,231.91,231.28,231.34,3682.0,231.6,231.91,231.28,231.34,3682.0
2023-11-24 09:50:00,231.58,231.89,230.6,230.89,24489.0,231.58,231.89,230.6,230.89,24489.0
2023-11-24 10:00:00,230.89,230.89,229.37,229.91,27097.0,230.89,230.89,229.37,229.91,27097.0
2023-11-24 10:10:00,230.0,230.92,229.89,230.78,6522.0,230.0,230.92,229.89,230.78,6522.0
2023-11-24 10:20:00,230.73,230.75,230.42,230.75,6421.0,230.73,230.75,230.42,230.75,6421.0
2023-11-24 10:30:00,230.62,230.86,230.11,230.24,4096.0,230.62,230.86,230.11,230.24,4096.0
2023-11-24 10:40:00,230.29,230.45,229.97,230.09,3830.0,230.29,230.45,229.97,230.09,3830.0
2023-11-24 10:50:00,230.09,230.59,229.99,230.59,6241.0,230.09,230.59,229.99,230.59,6241.0
2023-11-24 11:00:00,230.7,230.8,230.35,230.67,3703.0,230.7,230.8,230.35,230.67,3703.0
2023-11-24 11:10:00,230.71,231.27,230.69,230.93,14395.0,230.71,231.27,230.69,230.93,14395.0
2023-11-24 11:20:00,230.97,231.17,230.72,231.17,6531.0,230.97,231.17,230.72,231.17,6531.0
2023-11-24 11:30:00,231.2,231.2,230.86,230.99,5764.0,231.2,231.2,230.86,230.99,5764.0
2023-11-24 11:40:00,231.06,231.16,230.86,230.88,5442.0,231.06,231.16,230.86,230.88,5442.0
2023-11-24 11:50:00,230.98,231.19,230.76,230.88,6964.0,230.98,231.19,230.76,230.88,6964.0
2023-11-24 12:00:00,230.89,231.29,230.88,231.08,3809.0,230.89,231.29,230.88,231.08,3809.0
2023-11-24 12:10:00,230.96,231.11,230.86,231.11,3191.0,230.96,231.11,230.86,231.11,3191.0
2023-11-24 12:20:00,230.97,231.25,230.86,230.87,3126.0,230.97,231.25,230.86,230.87,3126.0
2023-11-24 12:30:00,230.86,231.14,230.82,231.04,7027.0,230.86,231.14,230.82,231.04,7027.0
2023-11-24 12:40:00,231.13,231.2,230.92,231.15,4888.0,231.13,231.2,230.92,231.15,4888.0
2023-11-24 12:50:00,231.06,232.14,231.06,232.01,22390.0,231.06,232.14,231.06,232.01,22390.0
2023-11-27 09:30:00,231.25,232.25,229.75,229.8,39076.0,231.25,232.25,229.75,229.8,39076.0
2023-11-27 09:40:00,229.89,230.44,228.15,228.56,26306.0,229.89,230.44,228.15,228.56,26306.0
2023-11-27 09:50:00,228.51,229.87,228.5,229.83,12993.0,228.51,229.87,228.5,229.83,12993.0
2023-11-27 10:00:00,229.83,230.08,229.61,229.9,10698.0,229.83,230.08,229.61,229.9,10698.0
2023-11-27 10:10:00,230.16,230.67,229.98,229.98,4531.0,230.16,230.67,229.98,229.98,4531.0
2023-11-27 10:20:00,229.98,229.98,229.31,229.43,2904.0,229.98,229.98,229.31,229.43,2904.0
2023-11-27 10:30:00,229.43,229.54,228.72,228.9,6082.0,229.43,229.54,228.72,228.9,6082.0
2023-11-27 10:40:00,228.86,228.92,228.46,228.59,6289.0,228.86,228.92,228.46,228.59,6289.0
2023-11-27 10:50:00,228.59,228.95,228.47,228.62,8500.0,228.59,228.95,228.47,228.62,8500.0
2023-11-27 11:00:00,228.48,228.65,228.13,228.37,7530.0,228.48,228.65,228.13,228.37,7530.0
2023-11-27 11:10:00,228.45,228.79,228.38,228.77,4522.0,228.45,228.79,228.38,228.77,4522.0
2023-11-27 11:20:00,228.77,228.8,228.33,228.64,5959.0,228.77,228.8,228.33,228.64,5959.0
2023-11-27 11:30:00,228.7,228.79,228.4,228.4,6115.0,228.7,228.79,228.4,228.4,6115.0
2023-11-27 11:40:00,228.5,228.55,228.21,228.49,4179.0,228.5,228.55,228.21,228.49,4179.0
2023-11-27 11:50:00,228.43,228.44,228.05,228.21,4807.0,228.43,228.44,228.05,228.21,4807.0
2023-11-27 12:00:00,228.07,228.07,227.64,227.83,8172.0,228.07,228.07,227.64,227.83,8172.0
2023-11-27 12:10:00,227.84,227.84,227.57,227.68,3421.0,227.84,227.84,227.57,227.68,3421.0
2023-11-27 12:20:00,227.67,227.72,227.09,227.48,14024.0,227.67,227.72,227.09,227.48,14024.0
2023-11-27 12:30:00,227.45,227.7,227.33,227.61,3498.0,227.45,227.7,227.33,227.61,3498.0
2023-11-27 12:40:00,227.61,227.93,227.61,227.7,3400.0,227.61,227.93,227.61,227.7,3400.0
2023-11-27 12:50:00,227.75,227.88,227.63,227.87,3161.0,227.75,227.88,227.63,227.87,3161.0
2023-11-27 13:00:00,227.86,228.0,227.65,227.92,3325.0,227.86,228.0,227.65,227.92,3325.0
2023-11-27 13:10:00,227.88,228.66,227.88,228.66,12082.0,227.88,228.66,227.88,228.66,12082.0
2023-11-27 13:20:00,228.62,228.79,228.48,228.71,5457.0,228.62,228.79,228.48,228.71,5457.0
2023-11-27 13:30:00,228.69,228.71,227.87,227.88,7076.0,228.69,228.71,227.87,227.88,7076.0
2023-11-27 13:40:00,227.92,227.98,227.54,227.55,4428.0,227.92,227.98,227.54,227.55,4428.0
2023-11-27 13:50:00,227.57,227.78,227.42,227.68,4377.0,227.57,227.78,227.42,227.68,4377.0
2023-11-27 14:00:00,227.68,227.98,227.59,227.59,3066.0,227.68,227.98,227.59,227.59,3066.0
2023-11-27 14:10:00,227.75,228.13,227.59,227.87,4938.0,227.75,228.13,227.59,227.87,4938.0
2023-11-27 14:20:00,227.86,228.15,227.86,228.1,1766.0,227.86,228.15,227.86,228.1,1766.0
2023-11-27 14:30:00,228.03,228.19,227.9,228.15,3983.0,228.03,228.19,227.9,228.15,3983.0
2023-11-27 14:40:00,228.23,228.23,227.91,228.05,5544.0,228.23,228.23,227.91,228.05,5544.0
2023-11-27 14:50:00,228.02,228.27,227.95,228.27,3300.0,228.02,228.27,227.95,228.27,3300.0
2023-11-27 15:00:00,228.32,228.39,228.17,228.27,4563.0,228.32,228.39,228.17,228.27,4563.0
2023-11-27 15:10:00,228.33,228.39,228.12,228.12,6962.0,228.33,228.39,228.12,228.12,6962.0
2023-11-27 15:20:00,228.26,228.66,228.24,228.58,5574.0,228.26,228.66,228.24,228.58,5574.0
2023-11-27 15:30:00,228.68,229.04,228.18,228.96,13115.0,228.68,229.04,228.18,228.96,13115.0
2023-11-27 15:40:00,229.03,229.07,228.59,228.63,14146.0,229.03,229.07,228.59,228.63,14146.0
2023-11-27 15:50:00,228.72,228.9,228.32,228.87,45499.0,228.72,228.9,228.32,228.87,45499.0
2023-11-28 09:30:00,227.65,227.65,226.04,226.84,12802.0,227.65,227.65,226.04,226.84,12802.0
2023-11-28 09:40:00,226.22,226.3,225.22,225.95,3010.0,226.22,226.3,225.22,225.95,3010.0
2023-11-28 09:50:00,225.94,226.33,225.57,225.75,13516.0,225.94,226.33,225.57,225.75,13516.0
2023-11-28 10:00:00,225.54,225.79,223.89,224.21,14132.0,225.54,225.79,223.89,224.21,14132.0
2023-11-28 10:10:00,224.07,225.18,223.9,224.93,10768.0,224.07,225.18,223.9,224.93,10768.0
2023-11-28 10:20:00,224.84,224.91,224.28,224.37,12184.0,224.84,224.91,224.28,224.37,12184.0
2023-11-28 10:30:00,224.28,225.64,224.28,225.32,10242.0,224.28,225.64,224.28,225.32,10242.0
2023-11-28 10:40:00,225.46,226.05,225.45,225.51,4065.0,225.46,226.05,225.45,225.51,4065.0
2023-11-28 10:50:00,225.58,225.67,225.35,225.49,5505.0,225.58,225.67,225.35,225.49,5505.0
2023-11-28 11:00:00,225.33,225.44,224.74,225.34,4123.0,225.33,225.44,224.74,225.34,4123.0
2023-11-28 11:10:00,225.42,225.45,225.06,225.2,4911.0,225.42,225.45,225.06,225.2,4911.0
2023-11-28 11:20:00,225.33,225.33,224.89,225.13,8830.0,225.33,225.33,224.89,225.13,8830.0
2023-11-28 11:30:00,225.24,226.15,225.23,225.85,10176.0,225.24,226.15,225.23,225.85,10176.0
2023-11-28 11:40:00,225.84,226.07,225.66,225.85,4353.0,225.84,226.07,225.66,225.85,4353.0
2023-11-28 11:50:00,225.9,225.95,225.38,225.5,3259.0,225.9,225.95,225.38,225.5,3259.0
2023-11-28 12:00:00,225.51,226.02,225.5,225.82,21837.0,225.51,226.02,225.5,225.82,21837.0
2023-11-28 12:10:00,225.82,226.01,225.49,225.56,9619.0,225.82,226.01,225.49,225.56,9619.0
2023-11-28 12:20:00,225.47,225.74,225.28,225.56,5007.0,225.47,225.74,225.28,225.56,5007.0
2023-11-28 12:30:00,225.59,225.98,225.32,225.81,5210.0,225.59,225.98,225.32,225.81,5210.0
2023-11-28 12:40:00,225.94,225.96,225.68,225.9,2954.0,225.94,225.96,225.68,225.9,2954.0
2023-11-28 12:50:00,225.89,225.93,225.56,225.56,3803.0,225.89,225.93,225.56,225.56,3803.0
2023-11-28 13:00:00,225.56,225.56,225.15,225.54,4595.0,225.56,225.56,225.15,225.54,4595.0
2023-11-28 13:10:00,225.6,226.13,225.6,226.13,4701.0,225.6,226.13,225.6,226.13,4701.0
2023-11-28 13:20:00,225.99,226.13,225.86,226.13,3235.0,225.99,226.13,225.86,226.13,3235.0
2023-11-28 13:30:00,225.91,226.07,225.33,225.43,1828.0,225.91,226.07,225.33,225.43,1828.0
2023-11-28 13:40:00,225.18,225.98,225.17,225.84,2800.0,225.18,225.98,225.17,225.84,2800.0
2023-11-28 13:50:00,225.8,226.16,225.75,226.08,1957.0,225.8,226.16,225.75,226.08,1957.0
2023-11-28 14:00:00,226.17,226.17,225.87,226.1,14267.0,226.17,226.17,225.87,226.1,14267.0
2023-11-28 14:10:00,226.11,226.29,226.06,226.19,8870.0,226.11,226.29,226.06,226.19,8870.0
2023-11-28 14:20:00,226.21,226.62,226.21,226.5,5090.0,226.21,226.62,226.21,226.5,5090.0
2023-11-28 14:30:00,226.51,226.59,226.3,226.44,3078.0,226.51,226.59,226.3,226.44,3078.0
2023-11-28 14:40:00,226.41,226.55,226.11,226.21,4605.0,226.41,226.55,226.11,226.21,4605.0
2023-11-28 14:50:00,226.17,226.62,226.06,226.37,8321.0,226.17,226.62,226.06,226.37,8321.0
2023-11-28 15:00:00,226.48,226.6,226.37,226.47,3790.0,226.48,226.6,226.37,226.47,3790.0
2023-11-28 15:10:00,226.48,227.11,226.46,226.71,4983.0,226.48,227.11,226.46,226.71,4983.0
2023-11-28 15:20:00,226.83,227.01,226.34,226.93,5302.0,226.83,227.01,226.34,226.93,5302.0
2023-11-28 15:30:00,226.85,227.08,226.8,226.81,4656.0,226.85,227.08,226.8,226.81,4656.0
2023-11-28 15:40:00,226.75,227.41,226.75,227.35,13622.0,226.75,227.41,226.75,227.35,13622.0
2023-11-28 15:50:00,227.31,227.6,227.03,227.42,52311.0,227.31,227.6,227.03,227.42,52311.0
2023-11-29 09:30:00,228.0,229.24,227.41,229.09,11636.0,228.0,229.24,227.41,229.09,11636.0
2023-11-29 09:40:00,229.06,229.48,228.25,228.77,8091.0,229.06,229.48,228.25,228.77,8091.0
2023-11-29 09:50:00,228.77,229.01,228.4,228.89,5904.0,228.77,229.01,228.4,228.89,5904.0
2023-11-29 10:00:00,228.89,230.1,228.76,230.1,14745.0,228.89,230.1,228.76,230.1,14745.0
2023-11-29 10:10:00,230.03,230.03,229.29,229.82,7942.0,230.03,230.03,229.29,229.82,7942.0
2023-11-29 10:20:00,229.7,230.04,229.69,229.86,3613.0,229.7,230.04,229.69,229.86,3613.0
2023-11-29 10:30:00,230.01,230.51,229.65,230.51,11460.0,230.01,230.51,229.65,230.51,11460.0
2023-11-29 10:40:00,230.45,230.76,230.32,230.75,10530.0,230.45,230.76,230.32,230.75,10530.0
2023-11-29 10:50:00,230.79,231.6,230.72,231.24,15838.0,230.79,231.6,230.72,231.24,15838.0
2023-11-29 11:00:00,231.17,231.35,230.87,230.89,17481.0,231.17,231.35,230.87,230.89,17481.0
2023-11-29 11:10:00,231.05,231.23,229.89,230.54,22614.0,231.05,231.23,229.89,230.54,22614.0
2023-11-29 11:20:00,230.59,230.8,230.2,230.7,7048.0,230.59,230.8,230.2,230.7,7048.0
2023-11-29 11:30:00,230.69,231.15,230.56,230.82,15948.0,230.69,231.15,230.56,230.82,15948.0
2023-11-29 11:40:00,230.79,231.27,230.77,231.02,5113.0,230.79,231.27,230.77,231.02,5113.0
2023-11-29 11:50:00,230.95,231.26,230.88,231.16,7224.0,230.95,231.26,230.88,231.16,7224.0
2023-11-29 12:00:00,231.16,231.4,230.88,231.32,8928.0,231.16,231.4,230.88,231.32,8928.0
2023-11-29 12:10:00,231.22,231.22,231.0,231.13,3200.0,231.22,231.22,231.0,231.13,3200.0
2023-11-29 12:20:00,231.15,231.34,231.02,231.34,7285.0,231.15,231.34,231.02,231.34,7285.0
2023-11-29 12:30:00,231.26,231.91,231.16,231.8,11107.0,231.26,231.91,231.16,231.8,11107.0
2023-11-29 12:40:00,231.91,232.76,231.91,232.48,16857.0,231.91,232.76,231.91,232.48,16857.0
2023-11-29 12:50:00,232.49,232.96,232.35,232.74,9595.0,232.49,232.96,232.35,232.74,9595.0
2023-11-29 13:00:00,232.79,232.97,232.7,232.91,7586.0,232.79,232.97,232.7,232.91,7586.0
2023-11-29 13:10:00,232.87,233.49,232.71,233.35,8769.0,232.87,233.49,232.71,233.35,8769.0
2023-11-29 13:20:00,233.31,233.7,233.24,233.53,11797.0,233.31,233.7,233.24,233.53,11797.0
2023-11-29 13:30:00,233.46,233.46,232.92,233.16,5127.0,233.46,233.46,232.92,233.16,5127.0
2023-11-29 13:40:00,233.21,233.3,232.62,233.21,26969.0,233.21,233.3,232.62,233.21,26969.0
2023-11-29 13:50:00,233.19,233.4,233.03,233.19,7401.0,233.19,233.4,233.03,233.19,7401.0
2023-11-29 14:00:00,233.36,233.88,233.1,233.88,13178.0,233.36,233.88,233.1,233.88,13178.0
2023-11-29 14:10:00,233.88,233.94,233.61,233.74,9267.0,233.88,233.94,233.61,233.74,9267.0
2023-11-29 14:20:00,233.63,233.87,233.61,233.8,8508.0,233.63,233.87,233.61,233.8,8508.0
2023-11-29 14:30:00,233.81,234.06,233.7,233.78,13092.0,233.81,234.06,233.7,233.78,13092.0
2023-11-29 14:40:00,233.72,233.72,233.01,233.13,4066.0,233.72,233.72,233.01,233.13,4066.0
2023-11-29 14:50:00,233.02,233.29,232.86,232.99,6037.0,233.02,233.29,232.86,232.99,6037.0
2023-11-29 15:00:00,232.9,233.14,232.56,233.02,12090.0,232.9,233.14,232.56,233.02,12090.0
2023-11-29 15:10:00,233.0,233.11,232.79,232.86,11540.0,233.0,233.11,232.79,232.86,11540.0
2023-11-29 15:20:00,232.99,233.01,232.29,232.42,12386.0,232.99,233.01,232.29,232.42,12386.0
2023-11-29 15:30:00,232.46,232.65,232.24,232.55,15379.0,232.46,232.65,232.24,232.55,15379.0
2023-11-29 15:40:00,232.54,232.78,232.07,232.21,30806.0,232.54,232.78,232.07,232.21,30806.0
2023-11-29 15:50:00,232.34,232.47,231.69,232.07,95346.0,232.34,232.47,231.69,232.07,95346.0
2023-11-30 09:30:00,232.68,232.7,229.24,230.49,16833.0,232.68,232.7,229.24,230.49,16833.0
2023-11-30 09:40:00,230.41,230.91,230.24,230.24,3060.0,230.41,230.91,230.24,230.24,3060.0
2023-11-30 09:50:00,230.65,231.38,230.44,231.24,3669.0,230.65,231.38,230.44,231.24,3669.0
2023-11-30 10:00:00,231.23,231.37,230.64,231.13,9041.0,231.23,231.37,230.64,231.13,9041.0
2023-11-30 10:10:00,231.06,231.11,230.51,230.7,3366.0,231.06,231.11,230.51,230.7,3366.0
2023-11-30 10:20:00,230.83,231.48,230.83,231.34,5035.0,230.83,231.48,230.83,231.34,5035.0
2023-11-30 10:30:00,231.92,232.67,231.92,232.12,4037.0,231.92,232.67,231.92,232.12,4037.0
2023-11-30 10:40:00,232.24,233.26,232.24,233.03,2972.0,232.24,233.26,232.24,233.03,2972.0
2023-11-30 10:50:00,233.0,233.97,233.0,233.93,6978.0,233.0,233.97,233.0,233.93,6978.0
2023-11-30 11:00:00,233.93,235.11,233.92,234.82,11871.0,233.93,235.11,233.92,234.82,11871.0
2023-11-30 11:10:00,234.76,234.79,233.9,233.97,15523.0,234.76,234.79,233.9,233.97,15523.0
2023-11-30 11:20:00,233.82,234.01,233.36,233.61,9422.0,233.82,234.01,233.36,233.61,9422.0
2023-11-30 11:30:00,233.65,234.02,233.52,233.56,8376.0,233.65,234.02,233.52,233.56,8376.0
2023-11-30 11:40:00,233.48,233.48,232.98,233.29,7167.0,233.48,233.48,232.98,233.29,7167.0
2023-11-30 11:50:00,233.29,233.48,233.0,233.31,6455.0,233.29,233.48,233.0,233.31,6455.0
2023-11-30 12:00:00,233.36,233.43,233.02,233.23,8676.0,233.36,233.43,233.02,233.23,8676.0
2023-11-30 12:10:00,233.1,233.1,232.59,232.76,5089.0,233.1,233.1,232.59,232.76,5089.0
2023-11-30 12:20:00,232.6,232.62,232.26,232.59,3103.0,232.6,232.62,232.26,232.59,3103.0
2023-11-30 12:30:00,232.66,232.97,232.42,232.68,6696.0,232.66,232.97,232.42,232.68,6696.0
2023-11-30 12:40:00,232.7,233.32,232.7,232.99,7736.0,232.7,233.32,232.7,232.99,7736.0
2023-11-30 12:50:00,232.98,233.12,232.76,232.98,6478.0,232.98,233.12,232.76,232.98,6478.0
2023-11-30 13:00:00,233.01,233.12,232.87,233.03,4195.0,233.01,233.12,232.87,233.03,4195.0
2023-11-30 13:10:00,233.1,233.54,233.1,233.26,6163.0,233.1,233.54,233.1,233.26,6163.0
2023-11-30 13:20:00,233.29,233.45,232.94,233.01,6957.0,233.29,233.45,232.94,233.01,6957.0
2023-11-30 13:30:00,232.96,233.53,232.95,233.37,3037.0,232.96,233.53,232.95,233.37,3037.0
2023-11-30 13:40:00,233.46,233.76,233.34,233.38,20310.0,233.46,233.76,233.34,233.38,20310.0
2023-11-30 13:50:00,233.48,233.98,233.47,233.98,5251.0,233.48,233.98,233.47,233.98,5251.0
2023-11-30 14:00:00,234.04,234.04,233.6,233.65,3385.0,234.04,234.04,233.6,233.65,3385.0
2023-11-30 14:10:00,233.57,234.03,233.21,234.01,29151.0,233.57,234.03,233.21,234.01,29151.0
2023-11-30 14:20:00,233.76,233.79,233.45,233.56,3117.0,233.76,233.79,233.45,233.56,3117.0
2023-11-30 14:30:00,233.66,233.82,233.56,233.82,3864.0,233.66,233.82,233.56,233.82,3864.0
2023-11-30 14:40:00,233.79,234.03,233.63,233.63,7422.0,233.79,234.03,233.63,233.63,7422.0
2023-11-30 14:50:00,233.7,233.91,233.65,233.86,7639.0,233.7,233.91,233.65,233.86,7639.0
2023-11-30 15:00:00,233.77,234.0,233.7,233.87,5062.0,233.77,234.0,233.7,233.87,5062.0
2023-11-30 15:10:00,233.81,233.81,233.26,233.36,7546.0,233.81,233.81,233.26,233.36,7546.0
2023-11-30 15:20:00,233.35,233.39,232.78,232.93,7607.0,233.35,233.39,232.78,232.93,7607.0
2023-11-30 15:30:00,232.86,233.0,232.67,232.94,11320.0,232.86,233.0,232.67,232.94,11320.0
2023-11-30 15:40:00,232.97,233.4,232.67,232.88,19601.0,232.97,233.4,232.67,232.88,19601.0
2023-11-30 15:50:00,233.04,234.44,233.01,234.11,129734.0,233.04,234.44,233.01,234.11,129734.0
2023-12-01 09:30:00,233.95,234.28,232.04,233.51,13326.0,233.95,234.28,232.04,233.51,13326.0
2023-12-01 09:40:00,233.53,233.6,232.37,232.45,7025.0,233.53,233.6,232.37,232.45,7025.0
2023-12-01 09:50:00,232.58,233.37,231.96,232.92,21500.0,232.58,233.37,231.96,232.92,21500.0
2023-12-01 10:00:00,232.9,233.36,232.44,232.68,6170.0,232.9,233.36,232.44,232.68,6170.0
2023-12-01 10:10:00,232.43,232.43,231.22,231.67,7835.0,232.43,232.43,231.22,231.67,7835.0
2023-12-01 10:20:00,231.54,232.12,231.5,231.62,7736.0,231.54,232.12,231.5,231.62,7736.0
2023-12-01 10:30:00,231.44,232.33,231.2,232.04,13327.0,231.44,232.33,231.2,232.04,13327.0
2023-12-01 10:40:00,231.96,231.96,231.59,231.9,7367.0,231.96,231.96,231.59,231.9,7367.0
2023-12-01 10:50:00,231.88,231.92,231.4,231.52,5090.0,231.88,231.92,231.4,231.52,5090.0
2023-12-01 11:00:00,231.44,232.3,231.11,232.1,9149.0,231.44,232.3,231.11,232.1,9149.0
2023-12-01 11:10:00,232.16,233.39,232.01,233.0,13555.0,232.16,233.39,232.01,233.0,13555.0
2023-12-01 11:20:00,232.8,233.3,232.68,233.3,10320.0,232.8,233.3,232.68,233.3,10320.0
2023-12-01 11:30:00,233.26,233.27,232.57,232.69,10582.0,233.26,233.27,232.57,232.69,10582.0
2023-12-01 11:40:00,232.43,233.16,232.33,233.02,8497.0,232.43,233.16,232.33,233.02,8497.0
2023-12-01 11:50:00,233.02,233.96,232.8,233.15,7878.0,233.02,233.96,232.8,233.15,7878.0
2023-12-01 12:00:00,233.07,233.29,232.83,232.88,11115.0,233.07,233.29,232.83,232.88,11115.0
2023-12-01 12:10:00,232.88,233.81,232.88,233.14,9142.0,232.88,233.81,232.88,233.14,9142.0
2023-12-01 12:20:00,233.4,233.59,233.23,233.59,5202.0,233.4,233.59,233.23,233.59,5202.0
2023-12-01 12:30:00,233.53,233.61,233.29,233.37,2400.0,233.53,233.61,233.29,233.37,2400.0
2023-12-01 12:40:00,233.35,233.59,233.24,233.4,4121.0,233.35,233.59,233.24,233.4,4121.0
2023-12-01 12:50:00,233.27,233.8,233.27,233.73,3500.0,233.27,233.8,233.27,233.73,3500.0
2023-12-01 13:00:00,233.71,233.71,233.15,233.37,4347.0,233.71,233.71,233.15,233.37,4347.0
2023-12-01 13:10:00,233.3,233.5,233.2,233.5,3196.0,233.3,233.5,233.2,233.5,3196.0
2023-12-01 13:20:00,233.49,233.5,232.94,232.95,4853.0,233.49,233.5,232.94,232.95,4853.0
2023-12-01 13:30:00,232.95,233.43,232.78,233.42,6521.0,232.95,233.43,232.78,233.42,6521.0
2023-12-01 13:40:00,233.43,233.86,233.43,233.81,4914.0,233.43,233.86,233.43,233.81,4914.0
2023-12-01 13:50:00,233.94,233.96,233.32,233.54,5145.0,233.94,233.96,233.32,233.54,5145.0
2023-12-01 14:00:00,233.51,233.51,233.27,233.28,2794.0,233.51,233.51,233.27,233.28,2794.0
2023-12-01 14:10:00,233.28,233.59,233.28,233.36,3257.0,233.28,233.59,233.28,233.36,3257.0
2023-12-01 14:20:00,233.12,233.27,232.94,233.24,6519.0,233.12,233.27,232.94,233.24,6519.0
2023-12-01 14:30:00,233.16,233.16,232.73,232.98,3195.0,233.16,233.16,232.73,232.98,3195.0
2023-12-01 14:40:00,233.02,233.07,232.71,233.04,2300.0,233.02,233.07,232.71,233.04,2300.0
2023-12-01 14:50:00,233.09,233.13,232.84,233.0,3990.0,233.09,233.13,232.84,233.0,3990.0
2023-12-01 15:00:00,233.08,233.08,232.81,232.93,3445.0,233.08,233.08,232.81,232.93,3445.0
2023-12-01 15:10:00,232.98,233.25,232.98,233.15,3388.0,232.98,233.25,232.98,233.15,3388.0
2023-12-01 15:20:00,233.19,233.42,233.02,233.36,5768.0,233.19,233.42,233.02,233.36,5768.0
2023-12-01 15:30:00,233.5,233.97,233.5,233.79,5017.0,233.5,233.97,233.5,233.79,5017.0
2023-12-01 15:40:00,233.83,234.26,233.74,233.94,11878.0,233.83,234.26,233.74,233.94,11878.0
2023-12-01 15:50:00,233.96,234.76,233.93,234.67,44850.0,233.96,234.76,233.93,234.67,44850.0
2023-12-04 09:30:00,234.11,235.66,234.11,234.97,9492.0,234.11,235.66,234.11,234.97,9492.0
2023-12-04 09:40:00,235.14,235.97,234.8,235.96,3451.0,235.14,235.97,234.8,235.96,3451.0
2023-12-04 09:50:00,235.91,236.24,235.19,235.38,10083.0,235.91,236.24,235.19,235.38,10083.0
2023-12-04 10:00:00,235.39,235.71,234.11,234.11,13147.0,235.39,235.71,234.11,234.11,13147.0
2023-12-04 10:10:00,233.98,235.08,233.89,234.88,5340.0,233.98,235.08,233.89,234.88,5340.0
2023-12-04 10:20:00,234.81,234.81,233.85,234.45,4823.0,234.81,234.81,233.85,234.45,4823.0
2023-12-04 10:30:00,234.39,235.24,234.39,235.08,3417.0,234.39,235.24,234.39,235.08,3417.0
2023-12-04 10:40:00,235.08,235.7,235.0,235.7,4950.0,235.08,235.7,235.0,235.7,4950.0
2023-12-04 10:50:00,235.5,235.5,234.65,234.85,3239.0,235.5,235.5,234.65,234.85,3239.0
2023-12-04 11:00:00,234.81,234.88,234.59,234.59,9087.0,234.81,234.88,234.59,234.59,9087.0
2023-12-04 11:10:00,234.54,235.1,234.54,234.98,11655.0,234.54,235.1,234.54,234.98,11655.0
2023-12-04 11:20:00,235.12,235.31,234.99,235.21,3973.0,235.12,235.31,234.99,235.21,3973.0
2023-12-04 11:30:00,235.16,235.24,234.63,234.74,9113.0,235.16,235.24,234.63,234.74,9113.0
2023-12-04 11:40:00,234.78,235.11,234.64,234.86,5804.0,234.78,235.11,234.64,234.86,5804.0
2023-12-04 11:50:00,234.82,235.27,234.82,235.26,5036.0,234.82,235.27,234.82,235.26,5036.0
2023-12-04 12:00:00,235.19,235.6,235.03,235.38,3483.0,235.19,235.6,235.03,235.38,3483.0
2023-12-04 12:10:00,235.46,235.61,235.34,235.35,5539.0,235.46,235.61,235.34,235.35,5539.0
2023-12-04 12:20:00,235.5,235.57,235.26,235.5,3463.0,235.5,235.57,235.26,235.5,3463.0
2023-12-04 12:30:00,235.28,235.63,235.28,235.37,6077.0,235.28,235.63,235.28,235.37,6077.0
2023-12-04 12:40:00,235.46,235.71,235.46,235.62,1907.0,235.46,235.71,235.46,235.62,1907.0
2023-12-04 12:50:00,235.63,235.76,235.31,235.4,4874.0,235.63,235.76,235.31,235.4,4874.0
2023-12-04 13:00:00,235.29,235.36,235.1,235.1,972.0,235.29,235.36,235.1,235.1,972.0
2023-12-04 13:10:00,234.97,235.1,234.66,234.66,3903.0,234.97,235.1,234.66,234.66,3903.0
2023-12-04 13:20:00,234.63,234.74,234.18,234.22,8780.0,234.63,234.74,234.18,234.22,8780.0
2023-12-04 13:30:00,234.1,234.22,233.99,234.02,7401.0,234.1,234.22,233.99,234.02,7401.0
2023-12-04 13:40:00,234.04,234.07,233.68,233.9,6543.0,234.04,234.07,233.68,233.9,6543.0
2023-12-04 13:50:00,233.87,233.95,233.61,233.76,2914.0,233.87,233.95,233.61,233.76,2914.0
2023-12-04 14:00:00,233.57,233.61,232.71,232.93,5298.0,233.57,233.61,232.71,232.93,5298.0
2023-12-04 14:10:00,232.83,233.11,232.82,233.01,2862.0,232.83,233.11,232.82,233.01,2862.0
2023-12-04 14:20:00,233.08,233.11,232.43,232.71,10374.0,233.08,233.11,232.43,232.71,10374.0
2023-12-04 14:30:00,232.71,233.05,232.47,232.5,7029.0,232.71,233.05,232.47,232.5,7029.0
2023-12-04 14:40:00,232.32,232.9,232.32,232.75,13944.0,232.32,232.9,232.32,232.75,13944.0
2023-12-04 14:50:00,232.75,232.89,232.65,232.85,5056.0,232.75,232.89,232.65,232.85,5056.0
2023-12-04 15:00:00,232.82,232.96,232.64,232.64,7512.0,232.82,232.96,232.64,232.64,7512.0
2023-12-04 15:10:00,232.66,232.79,232.38,232.61,8021.0,232.66,232.79,232.38,232.61,8021.0
2023-12-04 15:20:00,232.68,232.93,232.63,232.79,12326.0,232.68,232.93,232.63,232.79,12326.0
2023-12-04 15:30:00,232.71,232.99,232.6,232.74,19430.0,232.71,232.99,232.6,232.74,19430.0
2023-12-04 15:40:00,232.78,233.02,232.72,232.87,19118.0,232.78,233.02,232.72,232.87,19118.0
2023-12-04 15:50:00,232.93,234.0,232.75,232.78,92893.0,232.93,234.0,232.75,232.78,92893.0
2023-12-05 09:30:00,232.0,232.48,230.84,231.11,9713.0,232.0,232.48,230.84,231.11,9713.0
2023-12-05 09:40:00,231.06,231.55,230.61,230.96,6538.0,231.06,231.55,230.61,230.96,6538.0
2023-12-05 09:50:00,230.69,230.69,229.5,229.64,8826.0,230.69,230.69,229.5,229.64,8826.0
2023-12-05 10:00:00,229.35,230.08,229.35,229.98,13637.0,229.35,230.08,229.35,229.98,13637.0
2023-12-05 10:10:00,230.01,230.57,229.88,230.34,10503.0,230.01,230.57,229.88,230.34,10503.0
2023-12-05 10:20:00,230.29,230.75,229.87,230.31,7643.0,230.29,230.75,229.87,230.31,7643.0
2023-12-05 10:30:00,230.31,230.32,229.61,230.07,7534.0,230.31,230.32,229.61,230.07,7534.0
2023-12-05 10:40:00,230.16,230.45,229.94,230.45,4908.0,230.16,230.45,229.94,230.45,4908.0
2023-12-05 10:50:00,230.06,230.65,229.73,230.64,6022.0,230.06,230.65,229.73,230.64,6022.0
2023-12-05 11:00:00,230.59,231.0,230.57,230.57,4270.0,230.59,231.0,230.57,230.57,4270.0
2023-12-05 11:10:00,230.4,230.4,229.95,229.98,2900.0,230.4,230.4,229.95,229.98,2900.0
2023-12-05 11:20:00,229.74,230.51,229.64,230.5,6799.0,229.74,230.51,229.64,230.5,6799.0
2023-12-05 11:30:00,230.64,231.0,230.58,230.88,6388.0,230.64,231.0,230.58,230.88,6388.0
2023-12-05 11:40:00,231.0,231.15,230.78,230.8,6900.0,231.0,231.15,230.78,230.8,6900.0
2023-12-05 11:50:00,230.87,231.4,230.81,230.96,17375.0,230.87,231.4,230.81,230.96,17375.0
2023-12-05 12:00:00,230.67,230.69,230.4,230.5,7505.0,230.67,230.69,230.4,230.5,7505.0
2023-12-05 12:10:00,230.66,230.85,230.46,230.55,6073.0,230.66,230.85,230.46,230.55,6073.0
2023-12-05 12:20:00,230.4,230.43,230.01,230.09,6046.0,230.4,230.43,230.01,230.09,6046.0
2023-12-05 12:30:00,230.06,230.15,229.6,229.65,8641.0,230.06,230.15,229.6,229.65,8641.0
2023-12-05 12:40:00,229.75,229.79,229.58,229.67,6656.0,229.75,229.79,229.58,229.67,6656.0
2023-12-05 12:50:00,229.58,229.62,229.27,229.27,4941.0,229.58,229.62,229.27,229.27,4941.0
2023-12-05 13:00:00,229.37,229.5,229.25,229.4,5682.0,229.37,229.5,229.25,229.4,5682.0
2023-12-05 13:10:00,229.43,229.82,229.42,229.74,4286.0,229.43,229.82,229.42,229.74,4286.0
2023-12-05 13:20:00,229.83,229.95,229.66,229.74,4199.0,229.83,229.95,229.66,229.74,4199.0
2023-12-05 13:30:00,229.73,229.81,229.63,229.63,3905.0,229.73,229.81,229.63,229.63,3905.0
2023-12-05 13:40:00,229.58,229.62,229.16,229.25,3907.0,229.58,229.62,229.16,229.25,3907.0
2023-12-05 13:50:00,229.38,229.5,229.26,229.45,2184.0,229.38,229.5,229.26,229.45,2184.0
2023-12-05 14:00:00,229.5,229.62,229.38,229.45,7745.0,229.5,229.62,229.38,229.45,7745.0
2023-12-05 14:10:00,229.44,229.52,229.33,229.48,4269.0,229.44,229.52,229.33,229.48,4269.0
2023-12-05 14:20:00,229.4,229.51,229.26,229.51,4641.0,229.4,229.51,229.26,229.51,4641.0
2023-12-05 14:30:00,229.52,229.75,229.46,229.71,9526.0,229.52,229.75,229.46,229.71,9526.0
2023-12-05 14:40:00,229.67,229.83,229.65,229.68,2343.0,229.67,229.83,229.65,229.68,2343.0
2023-12-05 14:50:00,229.76,230.18,229.76,229.97,6294.0,229.76,230.18,229.76,229.97,6294.0
2023-12-05 15:00:00,229.88,229.99,229.81,229.88,3250.0,229.88,229.99,229.81,229.88,3250.0
2023-12-05 15:10:00,229.89,230.37,229.7,230.18,21500.0,229.89,230.37,229.7,230.18,21500.0
2023-12-05 15:20:00,230.15,230.26,229.94,230.14,7757.0,230.15,230.26,229.94,230.14,7757.0
2023-12-05 15:30:00,230.09,230.31,230.04,230.13,14411.0,230.09,230.31,230.04,230.13,14411.0
2023-12-05 15:40:00,230.08,230.13,229.49,229.49,15672.0,230.08,230.13,229.49,229.49,15672.0
2023-12-05 15:50:00,229.63,229.74,229.23,229.55,46124.0,229.63,229.74,229.23,229.55,46124.0
2023-12-06 09:30:00,230.53,231.42,229.34,230.53,12562.0,230.53,231.42,229.34,230.53,12562.0
2023-12-06 09:40:00,230.33,230.84,230.15,230.54,4247.0,230.33,230.84,230.15,230.54,4247.0
2023-12-06 09:50:00,230.72,231.75,230.65,231.73,3308.0,230.72,231.75,230.65,231.73,3308.0
2023-12-06 10:00:00,231.88,232.91,231.44,232.91,16069.0,231.88,232.91,231.44,232.91,16069.0
2023-12-06 10:10:00,233.11,233.54,232.67,233.33,4998.0,233.11,233.54,232.67,233.33,4998.0
2023-12-06 10:20:00,233.32,233.72,233.01,233.43,9558.0,233.32,233.72,233.01,233.43,9558.0
2023-12-06 10:30:00,233.43,234.63,233.36,234.53,13325.0,233.43,234.63,233.36,234.53,13325.0
2023-12-06 10:40:00,234.61,234.75,234.24,234.69,9079.0,234.61,234.75,234.24,234.69,9079.0
2023-12-06 10:50:00,234.76,234.88,233.78,234.05,17587.0,234.76,234.88,233.78,234.05,17587.0
2023-12-06 11:00:00,234.06,234.13,233.43,233.43,4040.0,234.06,234.13,233.43,233.43,4040.0
2023-12-06 11:10:00,233.3,233.99,233.3,233.45,9591.0,233.3,233.99,233.3,233.45,9591.0
2023-12-06 11:20:00,233.58,234.62,233.58,234.56,10844.0,233.58,234.62,233.58,234.56,10844.0
2023-12-06 11:30:00,234.49,234.49,233.84,233.98,8939.0,234.49,234.49,233.84,233.98,8939.0
2023-12-06 11:40:00,233.98,234.4,233.71,234.36,13407.0,233.98,234.4,233.71,234.36,13407.0
2023-12-06 11:50:00,234.4,235.09,234.35,234.97,25601.0,234.4,235.09,234.35,234.97,25601.0
2023-12-06 12:00:00,235.03,235.33,234.75,235.28,6313.0,235.03,235.33,234.75,235.28,6313.0
2023-12-06 12:10:00,235.18,235.31,235.04,235.1,5457.0,235.18,235.31,235.04,235.1,5457.0
2023-12-06 12:20:00,235.09,235.23,234.91,235.06,4663.0,235.09,235.23,234.91,235.06,4663.0
2023-12-06 12:30:00,234.96,235.21,234.82,235.01,8301.0,234.96,235.21,234.82,235.01,8301.0
2023-12-06 12:40:00,235.0,235.01,234.49,234.62,5833.0,235.0,235.01,234.49,234.62,5833.0
2023-12-06 12:50:00,234.48,234.56,234.17,234.38,4247.0,234.48,234.56,234.17,234.38,4247.0
2023-12-06 13:00:00,234.48,234.71,234.46,234.56,2504.0,234.48,234.71,234.46,234.56,2504.0
2023-12-06 13:10:00,234.59,234.63,234.36,234.63,2632.0,234.59,234.63,234.36,234.63,2632.0
2023-12-06 13:20:00,234.7,235.15,234.61,235.08,5663.0,234.7,235.15,234.61,235.08,5663.0
2023-12-06 13:30:00,235.07,235.24,235.03,235.14,7859.0,235.07,235.24,235.03,235.14,7859.0
2023-12-06 13:40:00,235.13,235.79,235.08,235.79,4750.0,235.13,235.79,235.08,235.79,4750.0
2023-12-06 13:50:00,235.79,236.0,235.78,236.0,6302.0,235.79,236.0,235.78,236.0,6302.0
2023-12-06 14:00:00,235.92,236.0,235.66,235.88,5100.0,235.92,236.0,235.66,235.88,5100.0
2023-12-06 14:10:00,235.88,236.0,235.62,235.69,5888.0,235.88,236.0,235.62,235.69,5888.0
2023-12-06 14:20:00,235.71,235.73,235.29,235.44,4406.0,235.71,235.73,235.29,235.44,4406.0
2023-12-06 14:30:00,235.44,235.44,235.0,235.2,2325.0,235.44,235.44,235.0,235.2,2325.0
2023-12-06 14:40:00,235.19,235.22,234.73,234.88,4801.0,235.19,235.22,234.73,234.88,4801.0
2023-12-06 14:50:00,235.05,235.05,234.66,234.72,3895.0,235.05,235.05,234.66,234.72,3895.0
2023-12-06 15:00:00,234.78,234.82,234.43,234.62,3741.0,234.78,234.82,234.43,234.62,3741.0
2023-12-06 15:10:00,234.56,234.56,234.21,234.21,4957.0,234.56,234.56,234.21,234.21,4957.0
2023-12-06 15:20:00,234.18,234.18,233.75,233.8,5228.0,234.18,234.18,233.75,233.8,5228.0
2023-12-06 15:30:00,233.78,234.31,233.78,233.88,6934.0,233.78,234.31,233.78,233.88,6934.0
2023-12-06 15:40:00,233.97,233.98,233.43,233.62,16236.0,233.97,233.98,233.43,233.62,16236.0
2023-12-06 15:50:00,233.7,233.92,233.28,233.77,60985.0,233.7,233.92,233.28,233.77,60985.0
2023-12-07 09:30:00,237.82,239.93,236.34,236.9,64359.0,237.82,239.93,236.34,236.9,64359.0
2023-12-07 09:40:00,236.7,237.86,236.5,237.22,17440.0,236.7,237.86,236.5,237.22,17440.0
2023-12-07 09:50:00,237.2,237.96,236.5,236.5,12082.0,237.2,237.96,236.5,236.5,12082.0
2023-12-07 10:00:00,236.95,237.09,236.5,236.5,40783.0,236.95,237.09,236.5,236.5,40783.0
2023-12-07 10:10:00,236.5,236.84,235.92,236.53,31293.0,236.5,236.84,235.92,236.53,31293.0
2023-12-07 10:20:00,236.71,237.18,236.69,237.11,5202.0,236.71,237.18,236.69,237.11,5202.0
2023-12-07 10:30:00,237.12,238.01,237.12,237.89,4838.0,237.12,238.01,237.12,237.89,4838.0
2023-12-07 10:40:00,237.75,237.75,237.4,237.49,3600.0,237.75,237.75,237.4,237.49,3600.0
2023-12-07 10:50:00,237.58,237.82,237.24,237.52,7831.0,237.58,237.82,237.24,237.52,7831.0
2023-12-07 11:00:00,237.78,237.96,237.13,237.15,3897.0,237.78,237.96,237.13,237.15,3897.0
2023-12-07 11:10:00,237.31,237.31,235.74,235.74,4910.0,237.31,237.31,235.74,235.74,4910.0
2023-12-07 11:20:00,235.97,236.35,235.8,236.35,5293.0,235.97,236.35,235.8,236.35,5293.0
2023-12-07 11:30:00,236.22,237.45,236.22,237.35,8718.0,236.22,237.45,236.22,237.35,8718.0
2023-12-07 11:40:00,237.37,237.49,237.12,237.31,30003.0,237.37,237.49,237.12,237.31,30003.0
2023-12-07 11:50:00,237.19,237.41,237.07,237.41,4434.0,237.19,237.41,237.07,237.41,4434.0
2023-12-07 12:00:00,237.31,237.4,236.92,237.2,4603.0,237.31,237.4,236.92,237.2,4603.0
2023-12-07 12:10:00,237.26,237.85,237.06,237.68,5974.0,237.26,237.85,237.06,237.68,5974.0
2023-12-07 12:20:00,237.86,237.98,237.64,237.86,2700.0,237.86,237.98,237.64,237.86,2700.0
2023-12-07 12:30:00,237.91,238.78,237.91,238.77,16724.0,237.91,238.78,237.91,238.77,16724.0
2023-12-07 12:40:00,238.77,239.0,238.77,238.98,4751.0,238.77,239.0,238.77,238.98,4751.0
2023-12-07 12:50:00,239.05,239.25,238.95,239.22,15795.0,239.05,239.25,238.95,239.22,15795.0
2023-12-07 13:00:00,239.28,239.49,239.23,239.3,3113.0,239.28,239.49,239.23,239.3,3113.0
2023-12-07 13:10:00,239.33,239.75,239.32,239.75,8030.0,239.33,239.75,239.32,239.75,8030.0
2023-12-07 13:20:00,239.67,239.67,239.08,239.51,4221.0,239.67,239.67,239.08,239.51,4221.0
2023-12-07 13:30:00,239.5,239.71,239.2,239.2,3634.0,239.5,239.71,239.2,239.2,3634.0
2023-12-07 13:40:00,239.2,239.63,239.2,239.54,4009.0,239.2,239.63,239.2,239.54,4009.0
2023-12-07 13:50:00,239.56,239.88,239.48,239.78,6025.0,239.56,239.88,239.48,239.78,6025.0
2023-12-07 14:00:00,239.78,239.78,239.32,239.34,9021.0,239.78,239.78,239.32,239.34,9021.0
2023-12-07 14:10:00,239.29,239.37,239.14,239.23,2773.0,239.29,239.37,239.14,239.23,2773.0
2023-12-07 14:20:00,239.26,239.4,239.0,239.03,13361.0,239.26,239.4,239.0,239.03,13361.0
2023-12-07 14:30:00,239.06,239.3,239.03,239.29,9146.0,239.06,239.3,239.03,239.29,9146.0
2023-12-07 14:40:00,239.29,239.52,239.13,239.25,8835.0,239.29,239.52,239.13,239.25,8835.0
2023-12-07 14:50:00,239.29,239.41,239.1,239.28,16865.0,239.29,239.41,239.1,239.28,16865.0
2023-12-07 15:00:00,239.16,239.6,238.96,239.33,8372.0,239.16,239.6,238.96,239.33,8372.0
2023-12-07 15:10:00,239.43,239.66,239.19,239.23,7467.0,239.43,239.66,239.19,239.23,7467.0
2023-12-07 15:20:00,239.18,239.38,239.1,239.3,7777.0,239.18,239.38,239.1,239.3,7777.0
2023-12-07 15:30:00,239.3,239.54,238.98,239.02,14105.0,239.3,239.54,238.98,239.02,14105.0
2023-12-07 15:40:00,239.01,239.25,238.96,239.17,12798.0,239.01,239.25,238.96,239.17,12798.0
2023-12-07 15:50:00,239.15,239.26,238.89,239.12,96490.0,239.15,239.26,238.89,239.12,96490.0
2023-12-08 09:30:00,237.65,238.95,236.8,238.2,14348.0,237.65,238.95,236.8,238.2,14348.0
2023-12-08 09:40:00,238.17,239.97,238.06,239.97,4894.0,238.17,239.97,238.06,239.97,4894.0
2023-12-08 09:50:00,239.97,240.0,238.91,239.05,13993.0,239.97,240.0,238.91,239.05,13993.0
2023-12-08 10:00:00,239.46,239.94,239.2,239.22,5333.0,239.46,239.94,239.2,239.22,5333.0
2023-12-08 10:10:00,239.31,240.81,239.31,240.11,12463.0,239.31,240.81,239.31,240.11,12463.0
2023-12-08 10:20:00,239.85,240.11,239.7,240.04,9353.0,239.85,240.11,239.7,240.04,9353.0
2023-12-08 10:30:00,240.14,240.17,238.57,238.58,41483.0,240.14,240.17,238.57,238.58,41483.0
2023-12-08 10:40:00,238.51,238.52,237.98,237.98,5722.0,238.51,238.52,237.98,237.98,5722.0
2023-12-08 10:50:00,238.07,238.52,238.07,238.45,5068.0,238.07,238.52,238.07,238.45,5068.0
2023-12-08 11:00:00,238.41,238.44,237.92,238.35,20725.0,238.41,238.44,237.92,238.35,20725.0
2023-12-08 11:10:00,238.34,238.49,237.34,237.39,5889.0,238.34,238.49,237.34,237.39,5889.0
2023-12-08 11:20:00,237.49,238.64,237.49,238.64,10609.0,237.49,238.64,237.49,238.64,10609.0
2023-12-08 11:30:00,238.78,239.12,238.51,238.61,14658.0,238.78,239.12,238.51,238.61,14658.0
2023-12-08 11:40:00,238.58,238.58,238.2,238.56,9868.0,238.58,238.58,238.2,238.56,9868.0
2023-12-08 11:50:00,238.5,238.5,237.56,237.56,2626.0,238.5,238.5,237.56,237.56,2626.0
2023-12-08 12:00:00,237.94,238.38,237.84,238.22,4157.0,237.94,238.38,237.84,238.22,4157.0
2023-12-08 12:10:00,238.23,238.39,238.0,238.0,2503.0,238.23,238.39,238.0,238.0,2503.0
2023-12-08 12:20:00,238.08,238.12,238.0,238.06,898.0,238.08,238.12,238.0,238.06,898.0
2023-12-08 12:30:00,238.16,238.58,238.16,238.38,3173.0,238.16,238.58,238.16,238.38,3173.0
2023-12-08 12:40:00,238.3,238.47,238.3,238.47,1662.0,238.3,238.47,238.3,238.47,1662.0
2023-12-08 12:50:00,238.52,238.92,238.4,238.89,3284.0,238.52,238.92,238.4,238.89,3284.0
2023-12-08 13:00:00,239.15,239.5,238.95,238.96,3464.0,239.15,239.5,238.95,238.96,3464.0
2023-12-08 13:10:00,239.15,239.45,238.94,239.08,13140.0,239.15,239.45,238.94,239.08,13140.0
2023-12-08 13:20:00,239.0,239.15,238.85,239.14,4858.0,239.0,239.15,238.85,239.14,4858.0
2023-12-08 13:30:00,239.06,239.74,239.05,239.74,10545.0,239.06,239.74,239.05,239.74,10545.0
2023-12-08 13:40:00,239.72,239.83,239.48,239.74,4764.0,239.72,239.83,239.48,239.74,4764.0
2023-12-08 13:50:00,239.79,240.01,239.58,239.69,7338.0,239.79,240.01,239.58,239.69,7338.0
2023-12-08 14:00:00,239.69,239.95,239.54,239.84,4175.0,239.69,239.95,239.54,239.84,4175.0
2023-12-08 14:10:00,239.87,239.98,239.71,239.91,4109.0,239.87,239.98,239.71,239.91,4109.0
2023-12-08 14:20:00,239.84,239.89,239.74,239.88,2768.0,239.84,239.89,239.74,239.88,2768.0
2023-12-08 14:30:00,239.88,240.21,239.85,240.07,5326.0,239.88,240.21,239.85,240.07,5326.0
2023-12-08 14:40:00,240.17,240.42,240.13,240.16,21854.0,240.17,240.42,240.13,240.16,21854.0
2023-12-08 14:50:00,240.09,240.16,239.35,239.52,13700.0,240.09,240.16,239.35,239.52,13700.0
2023-12-08 15:00:00,239.49,239.81,239.44,239.77,5410.0,239.49,239.81,239.44,239.77,5410.0
2023-12-08 15:10:00,239.83,239.9,239.47,239.58,4397.0,239.83,239.9,239.47,239.58,4397.0
2023-12-08 15:20:00,239.43,239.55,239.31,239.55,6377.0,239.43,239.55,239.31,239.55,6377.0
2023-12-08 15:30:00,239.46,239.84,239.36,239.84,11443.0,239.46,239.84,239.36,239.84,11443.0
2023-12-08 15:40:00,239.81,240.02,239.73,239.82,11842.0,239.81,240.02,239.73,239.82,11842.0
2023-12-08 15:50:00,239.78,239.79,239.18,239.18,51571.0,239.78,239.79,239.18,239.18,51571.0
2023-12-11 09:30:00,248.0,251.19,242.5,243.4,135544.0,248.0,251.19,242.5,243.4,135544.0
2023-12-11 09:40:00,244.49,246.5,242.78,245.81,22295.0,244.49,246.5,242.78,245.81,22295.0
2023-12-11 09:50:00,245.86,246.29,244.63,246.29,20501.0,245.86,246.29,244.63,246.29,20501.0
2023-12-11 10:00:00,246.18,246.21,244.94,245.62,23098.0,246.18,246.21,244.94,245.62,23098.0
2023-12-11 10:10:00,245.87,246.72,245.75,246.55,18071.0,245.87,246.72,245.75,246.55,18071.0
2023-12-11 10:20:00,246.73,247.0,246.21,246.68,26792.0,246.73,247.0,246.21,246.68,26792.0
2023-12-11 10:30:00,246.68,246.82,245.69,246.06,20758.0,246.68,246.82,245.69,246.06,20758.0
2023-12-11 10:40:00,246.13,246.47,245.76,246.27,25869.0,246.13,246.47,245.76,246.27,25869.0
2023-12-11 10:50:00,246.17,246.76,246.16,246.44,17918.0,246.17,246.76,246.16,246.44,17918.0
2023-12-11 11:00:00,246.5,246.67,246.07,246.18,12728.0,246.5,246.67,246.07,246.18,12728.0
2023-12-11 11:10:00,246.07,246.52,245.33,245.33,14948.0,246.07,246.52,245.33,245.33,14948.0
2023-12-11 11:20:00,245.32,245.32,244.53,244.67,16390.0,245.32,245.32,244.53,244.67,16390.0
2023-12-11 11:30:00,244.68,244.77,244.06,244.08,23191.0,244.68,244.77,244.06,244.08,23191.0
2023-12-11 11:40:00,244.12,244.73,244.11,244.71,6105.0,244.12,244.73,244.11,244.71,6105.0
2023-12-11 11:50:00,244.62,244.88,244.34,244.71,7317.0,244.62,244.88,244.34,244.71,7317.0
2023-12-11 12:00:00,244.69,244.77,244.0,244.75,14442.0,244.69,244.77,244.0,244.75,14442.0
2023-12-11 12:10:00,244.61,244.68,244.09,244.13,5898.0,244.61,244.68,244.09,244.13,5898.0
2023-12-11 12:20:00,244.21,244.7,244.13,244.29,11407.0,244.21,244.7,244.13,244.29,11407.0
2023-12-11 12:30:00,244.38,244.92,244.13,244.79,8872.0,244.38,244.92,244.13,244.79,8872.0
2023-12-11 12:40:00,244.94,245.38,244.89,245.37,6698.0,244.94,245.38,244.89,245.37,6698.0
2023-12-11 12:50:00,245.45,245.59,245.15,245.24,6704.0,245.45,245.59,245.15,245.24,6704.0
2023-12-11 13:00:00,245.23,245.32,244.81,244.87,7900.0,245.23,245.32,244.81,244.87,7900.0
2023-12-11 13:10:00,244.88,245.15,244.87,245.09,3316.0,244.88,245.15,244.87,245.09,3316.0
2023-12-11 13:20:00,245.03,245.28,244.84,245.01,9066.0,245.03,245.28,244.84,245.01,9066.0
2023-12-11 13:30:00,244.98,244.98,244.77,244.88,6316.0,244.98,244.98,244.77,244.88,6316.0
2023-12-11 13:40:00,244.89,244.98,244.67,244.84,9963.0,244.89,244.98,244.67,244.84,9963.0
2023-12-11 13:50:00,244.84,245.29,244.79,245.29,7399.0,244.84,245.29,244.79,245.29,7399.0
2023-12-11 14:00:00,245.33,245.38,245.17,245.22,6979.0,245.33,245.38,245.17,245.22,6979.0
2023-12-11 14:10:00,245.25,245.25,244.84,244.87,6863.0,245.25,245.25,244.84,244.87,6863.0
2023-12-11 14:20:00,244.96,245.39,244.84,245.39,7526.0,244.96,245.39,244.84,245.39,7526.0
2023-12-11 14:30:00,245.39,245.52,245.03,245.08,9008.0,245.39,245.52,245.03,245.08,9008.0
2023-12-11 14:40:00,245.14,245.35,244.92,245.08,8197.0,245.14,245.35,244.92,245.08,8197.0
2023-12-11 14:50:00,245.14,245.36,244.95,245.16,6479.0,245.14,245.36,244.95,245.16,6479.0
2023-12-11 15:00:00,245.17,245.47,244.9,245.4,9677.0,245.17,245.47,244.9,245.4,9677.0
2023-12-11 15:10:00,245.4,245.82,245.22,245.47,7986.0,245.4,245.82,245.22,245.47,7986.0
2023-12-11 15:20:00,245.4,246.0,245.39,245.87,10549.0,245.4,246.0,245.39,245.87,10549.0
2023-12-11 15:30:00,246.0,246.57,245.83,246.5,17512.0,246.0,246.57,245.83,246.5,17512.0
2023-12-11 15:40:00,246.47,246.87,246.17,246.35,26477.0,246.47,246.87,246.17,246.35,26477.0
2023-12-11 15:50:00,246.22,246.32,245.85,246.16,73123.0,246.22,246.32,245.85,246.16,73123.0
2023-12-12 09:30:00,247.55,248.0,244.11,245.68,13892.0,247.55,248.0,244.11,245.68,13892.0
2023-12-12 09:40:00,245.78,246.82,245.28,246.82,6992.0,245.78,246.82,245.28,246.82,6992.0
2023-12-12 09:50:00,246.97,247.08,246.47,246.52,9589.0,246.97,247.08,246.47,246.52,9589.0
2023-12-12 10:00:00,246.61,247.03,246.1,247.02,13196.0,246.61,247.03,246.1,247.02,13196.0
2023-12-12 10:10:00,247.03,247.06,246.65,246.82,5915.0,247.03,247.06,246.65,246.82,5915.0
2023-12-12 10:20:00,246.82,247.18,246.6,246.6,5015.0,246.82,247.18,246.6,246.6,5015.0
2023-12-12 10:30:00,246.48,247.11,246.48,246.5,9565.0,246.48,247.11,246.48,246.5,9565.0
2023-12-12 10:40:00,246.58,247.31,246.4,247.11,5736.0,246.58,247.31,246.4,247.11,5736.0
2023-12-12 10:50:00,247.1,247.1,246.5,246.7,9687.0,247.1,247.1,246.5,246.7,9687.0
2023-12-12 11:00:00,246.71,246.97,246.49,246.95,14231.0,246.71,246.97,246.49,246.95,14231.0
2023-12-12 11:10:00,246.9,247.33,246.85,247.23,8680.0,246.9,247.33,246.85,247.23,8680.0
2023-12-12 11:20:00,247.16,247.64,247.14,247.64,18471.0,247.16,247.64,247.14,247.64,18471.0
2023-12-12 11:30:00,247.68,247.85,247.21,247.37,8173.0,247.68,247.85,247.21,247.37,8173.0
2023-12-12 11:40:00,247.31,247.52,247.16,247.39,6837.0,247.31,247.52,247.16,247.39,6837.0
2023-12-12 11:50:00,247.3,247.6,246.79,246.95,7651.0,247.3,247.6,246.79,246.95,7651.0
2023-12-12 12:00:00,247.12,247.31,246.88,247.26,3608.0,247.12,247.31,246.88,247.26,3608.0
2023-12-12 12:10:00,247.19,247.68,247.18,247.52,5795.0,247.19,247.68,247.18,247.52,5795.0
2023-12-12 12:20:00,247.51,248.08,247.4,248.07,12466.0,247.51,248.08,247.4,248.07,12466.0
2023-12-12 12:30:00,248.05,248.42,248.0,248.3,9918.0,248.05,248.42,248.0,248.3,9918.0
2023-12-12 12:40:00,248.39,248.62,248.24,248.51,11279.0,248.39,248.62,248.24,248.51,11279.0
2023-12-12 12:50:00,248.48,248.78,248.24,248.49,9060.0,248.48,248.78,248.24,248.49,9060.0
2023-12-12 13:00:00,248.49,248.99,248.48,248.82,6948.0,248.49,248.99,248.48,248.82,6948.0
2023-12-12 13:10:00,248.76,249.44,248.76,249.37,5882.0,248.76,249.44,248.76,249.37,5882.0
2023-12-12 13:20:00,249.41,249.68,249.27,249.6,7438.0,249.41,249.68,249.27,249.6,7438.0
2023-12-12 13:30:00,249.6,249.74,249.51,249.62,10147.0,249.6,249.74,249.51,249.62,10147.0
2023-12-12 13:40:00,249.6,249.87,249.58,249.81,6822.0,249.6,249.87,249.58,249.81,6822.0
2023-12-12 13:50:00,249.84,249.9,249.53,249.88,16705.0,249.84,249.9,249.53,249.88,16705.0
2023-12-12 14:00:00,249.94,250.17,249.61,249.61,9432.0,249.94,250.17,249.61,249.61,9432.0
2023-12-12 14:10:00,249.61,249.96,249.58,249.93,3959.0,249.61,249.96,249.58,249.93,3959.0
2023-12-12 14:20:00,249.94,250.25,249.93,250.11,8707.0,249.94,250.25,249.93,250.11,8707.0
2023-12-12 14:30:00,250.16,250.26,249.92,250.17,13186.0,250.16,250.26,249.92,250.17,13186.0
2023-12-12 14:40:00,250.17,250.76,249.95,250.6,18138.0,250.17,250.76,249.95,250.6,18138.0
2023-12-12 14:50:00,250.61,250.89,250.5,250.69,9601.0,250.61,250.89,250.5,250.69,9601.0
2023-12-12 15:00:00,250.75,250.8,250.19,250.57,8658.0,250.75,250.8,250.19,250.57,8658.0
2023-12-12 15:10:00,250.65,250.85,250.52,250.76,15765.0,250.65,250.85,250.52,250.76,15765.0
2023-12-12 15:20:00,250.83,250.83,250.5,250.62,11638.0,250.83,250.83,250.5,250.62,11638.0
2023-12-12 15:30:00,250.66,250.67,249.84,249.84,13462.0,250.66,250.67,249.84,249.84,13462.0
2023-12-12 15:40:00,249.84,249.85,249.23,249.23,24718.0,249.84,249.85,249.23,249.23,24718.0
2023-12-12 15:50:00,249.24,249.33,248.58,249.0,77485.0,249.24,249.33,248.58,249.0,77485.0
2023-12-13 09:30:00,249.27,250.85,249.27,250.14,11683.0,249.27,250.85,249.27,250.14,11683.0
2023-12-13 09:40:00,249.93,250.18,248.76,250.12,8311.0,249.93,250.18,248.76,250.12,8311.0
2023-12-13 09:50:00,250.01,250.53,250.01,250.17,4705.0,250.01,250.53,250.01,250.17,4705.0
2023-12-13 10:00:00,250.12,251.18,249.99,251.11,8118.0,250.12,251.18,249.99,251.11,8118.0
2023-12-13 10:10:00,250.98,251.03,250.5,250.52,10605.0,250.98,251.03,250.5,250.52,10605.0
2023-12-13 10:20:00,250.64,251.73,250.5,251.73,10276.0,250.64,251.73,250.5,251.73,10276.0
2023-12-13 10:30:00,251.66,252.25,251.08,252.22,9224.0,251.66,252.25,251.08,252.22,9224.0
2023-12-13 10:40:00,252.25,253.14,252.24,253.14,14099.0,252.25,253.14,252.24,253.14,14099.0
2023-12-13 10:50:00,253.14,253.49,253.14,253.42,9068.0,253.14,253.49,253.14,253.42,9068.0
2023-12-13 11:00:00,253.49,253.85,253.45,253.51,11565.0,253.49,253.85,253.45,253.51,11565.0
2023-12-13 11:10:00,253.45,253.61,252.45,252.51,12399.0,253.45,253.61,252.45,252.51,12399.0
2023-12-13 11:20:00,252.61,252.69,252.48,252.58,5220.0,252.61,252.69,252.48,252.58,5220.0
2023-12-13 11:30:00,252.58,252.6,251.68,251.71,13105.0,252.58,252.6,251.68,251.71,13105.0
2023-12-13 11:40:00,251.7,251.82,251.51,251.57,5168.0,251.7,251.82,251.51,251.57,5168.0
2023-12-13 11:50:00,251.67,251.8,251.56,251.63,4208.0,251.67,251.8,251.56,251.63,4208.0
2023-12-13 12:00:00,251.67,251.67,251.04,251.26,7053.0,251.67,251.67,251.04,251.26,7053.0
2023-12-13 12:10:00,251.26,251.71,251.08,251.67,4186.0,251.26,251.71,251.08,251.67,4186.0
2023-12-13 12:20:00,251.56,251.97,251.56,251.64,5425.0,251.56,251.97,251.56,251.64,5425.0
2023-12-13 12:30:00,251.48,251.8,251.27,251.7,2708.0,251.48,251.8,251.27,251.7,2708.0
2023-12-13 12:40:00,251.74,252.02,251.68,251.87,4442.0,251.74,252.02,251.68,251.87,4442.0
2023-12-13 12:50:00,251.87,251.94,251.78,251.9,2491.0,251.87,251.94,251.78,251.9,2491.0
2023-12-13 13:00:00,251.88,252.08,251.46,252.08,7843.0,251.88,252.08,251.46,252.08,7843.0
2023-12-13 13:10:00,251.92,252.42,251.92,252.42,6813.0,251.92,252.42,251.92,252.42,6813.0
2023-12-13 13:20:00,252.4,252.52,252.12,252.12,7195.0,252.4,252.52,252.12,252.12,7195.0
2023-12-13 13:30:00,252.11,252.4,251.98,252.4,22100.0,252.11,252.4,251.98,252.4,22100.0
2023-12-13 13:40:00,252.26,252.26,251.67,251.67,9995.0,252.26,252.26,251.67,251.67,9995.0
2023-12-13 13:50:00,251.7,252.09,251.69,251.96,5688.0,251.7,252.09,251.69,251.96,5688.0
2023-12-13 14:00:00,252.07,253.18,252.07,253.07,9859.0,252.07,253.18,252.07,253.07,9859.0
2023-12-13 14:10:00,253.08,253.6,253.08,253.2,7461.0,253.08,253.6,253.08,253.2,7461.0
2023-12-13 14:20:00,253.15,253.38,252.97,253.09,7504.0,253.15,253.38,252.97,253.09,7504.0
2023-12-13 14:30:00,253.2,253.58,253.08,253.56,8408.0,253.2,253.58,253.08,253.56,8408.0
2023-12-13 14:40:00,253.5,253.64,253.22,253.3,15312.0,253.5,253.64,253.22,253.3,15312.0
2023-12-13 14:50:00,253.29,254.29,253.21,254.1,6931.0,253.29,254.29,253.21,254.1,6931.0
2023-12-13 15:00:00,254.19,254.67,254.06,254.34,9339.0,254.19,254.67,254.06,254.34,9339.0
2023-12-13 15:10:00,254.41,254.46,253.83,253.96,12437.0,254.41,254.46,253.83,253.96,12437.0
2023-12-13 15:20:00,253.91,254.17,253.83,253.94,9885.0,253.91,254.17,253.83,253.94,9885.0
2023-12-13 15:30:00,254.13,254.71,254.01,254.66,14781.0,254.13,254.71,254.01,254.66,14781.0
2023-12-13 15:40:00,254.69,254.78,254.28,254.59,18157.0,254.69,254.78,254.28,254.59,18157.0
2023-12-13 15:50:00,254.68,255.69,254.68,255.69,99179.0,254.68,255.69,254.68,255.69,99179.0
2023-12-14 09:30:00,257.0,259.25,256.45,258.78,29020.0,257.0,259.25,256.45,258.78,29020.0
2023-12-14 09:40:00,258.89,261.44,258.89,261.25,45766.0,258.89,261.44,258.89,261.25,45766.0
2023-12-14 09:50:00,261.23,261.36,260.29,260.92,31908.0,261.23,261.36,260.29,260.92,31908.0
2023-12-14 10:00:00,260.97,261.46,259.18,259.48,66873.0,260.97,261.46,259.18,259.48,66873.0
2023-12-14 10:10:00,259.36,259.63,258.31,258.68,18746.0,259.36,259.63,258.31,258.68,18746.0
2023-12-14 10:20:00,258.63,258.74,257.98,258.36,10431.0,258.63,258.74,257.98,258.36,10431.0
2023-12-14 10:30:00,258.43,258.53,257.03,257.58,13993.0,258.43,258.53,257.03,257.58,13993.0
2023-12-14 10:40:00,257.52,257.85,257.25,257.85,10919.0,257.52,257.85,257.25,257.85,10919.0
2023-12-14 10:50:00,257.95,258.46,257.87,257.96,18811.0,257.95,258.46,257.87,257.96,18811.0
2023-12-14 11:00:00,257.82,258.24,257.58,257.99,16971.0,257.82,258.24,257.58,257.99,16971.0
2023-12-14 11:10:00,258.02,258.14,257.25,257.59,10792.0,258.02,258.14,257.25,257.59,10792.0
2023-12-14 11:20:00,257.58,257.58,257.09,257.47,12340.0,257.58,257.58,257.09,257.47,12340.0
2023-12-14 11:30:00,257.43,257.86,257.23,257.86,11352.0,257.43,257.86,257.23,257.86,11352.0
2023-12-14 11:40:00,257.82,258.85,257.74,258.35,22577.0,257.82,258.85,257.74,258.35,22577.0
2023-12-14 11:50:00,258.2,258.85,258.2,258.57,15020.0,258.2,258.85,258.2,258.57,15020.0
2023-12-14 12:00:00,258.57,258.81,258.18,258.35,13519.0,258.57,258.81,258.18,258.35,13519.0
2023-12-14 12:10:00,258.27,258.53,258.11,258.53,14772.0,258.27,258.53,258.11,258.53,14772.0
2023-12-14 12:20:00,258.61,258.61,258.02,258.25,12545.0,258.61,258.61,258.02,258.25,12545.0
2023-12-14 12:30:00,258.17,258.21,257.73,257.86,8907.0,258.17,258.21,257.73,257.86,8907.0
2023-12-14 12:40:00,257.69,258.05,257.69,257.99,7641.0,257.69,258.05,257.69,257.99,7641.0
2023-12-14 12:50:00,257.97,258.08,257.16,257.28,19825.0,257.97,258.08,257.16,257.28,19825.0
2023-12-14 13:00:00,257.24,257.44,256.77,256.77,11744.0,257.24,257.44,256.77,256.77,11744.0
2023-12-14 13:10:00,256.86,256.92,256.48,256.59,7547.0,256.86,256.92,256.48,256.59,7547.0
2023-12-14 13:20:00,256.64,256.67,256.15,256.16,6954.0,256.64,256.67,256.15,256.16,6954.0
2023-12-14 13:30:00,256.27,256.27,256.03,256.12,7184.0,256.27,256.27,256.03,256.12,7184.0
2023-12-14 13:40:00,256.07,256.15,255.94,256.12,11515.0,256.07,256.15,255.94,256.12,11515.0
2023-12-14 13:50:00,256.02,256.05,255.46,255.75,21495.0,256.02,256.05,255.46,255.75,21495.0
2023-12-14 14:00:00,255.66,255.74,255.25,255.32,9911.0,255.66,255.74,255.25,255.32,9911.0
2023-12-14 14:10:00,255.35,255.59,255.16,255.49,9203.0,255.35,255.59,255.16,255.49,9203.0
2023-12-14 14:20:00,255.5,255.5,255.3,255.42,4389.0,255.5,255.5,255.3,255.42,4389.0
2023-12-14 14:30:00,255.38,255.67,255.18,255.18,6325.0,255.38,255.67,255.18,255.18,6325.0
2023-12-14 14:40:00,255.25,255.3,255.02,255.13,5916.0,255.25,255.3,255.02,255.13,5916.0
2023-12-14 14:50:00,255.09,255.38,254.76,255.37,10634.0,255.09,255.38,254.76,255.37,10634.0
2023-12-14 15:00:00,255.37,255.51,255.26,255.43,9948.0,255.37,255.51,255.26,255.43,9948.0
2023-12-14 15:10:00,255.48,255.82,255.37,255.82,13720.0,255.48,255.82,255.37,255.82,13720.0
2023-12-14 15:20:00,255.85,256.15,255.66,256.0,9745.0,255.85,256.15,255.66,256.0,9745.0
2023-12-14 15:30:00,256.01,256.75,256.01,256.35,13644.0,256.01,256.75,256.01,256.35,13644.0
2023-12-14 15:40:00,256.39,256.63,256.17,256.49,14932.0,256.39,256.63,256.17,256.49,14932.0
2023-12-14 15:50:00,256.54,257.28,256.4,256.58,77175.0,256.54,257.28,256.4,256.58,77175.0
2023-12-15 09:30:00,257.78,259.86,256.68,257.26,246470.0,257.78,259.86,256.68,257.26,246470.0
2023-12-15 09:40:00,257.29,257.71,256.0,256.05,96283.0,257.29,257.71,256.0,256.05,96283.0
2023-12-15 09:50:00,256.06,256.08,251.0,251.33,39893.0,256.06,256.08,251.0,251.33,39893.0
2023-12-15 10:00:00,251.42,251.94,249.98,250.03,32352.0,251.42,251.94,249.98,250.03,32352.0
2023-12-15 10:10:00,250.22,250.47,249.58,250.03,21629.0,250.22,250.47,249.58,250.03,21629.0
2023-12-15 10:20:00,250.19,250.36,249.73,249.92,23279.0,250.19,250.36,249.73,249.92,23279.0
2023-12-15 10:30:00,249.79,250.02,249.11,249.94,21690.0,249.79,250.02,249.11,249.94,21690.0
2023-12-15 10:40:00,249.84,250.51,249.67,250.45,13678.0,249.84,250.51,249.67,250.45,13678.0
2023-12-15 10:50:00,250.45,250.8,250.14,250.44,13995.0,250.45,250.8,250.14,250.44,13995.0
2023-12-15 11:00:00,250.55,251.59,250.54,250.73,13951.0,250.55,251.59,250.54,250.73,13951.0
2023-12-15 11:10:00,250.71,251.16,250.64,250.64,7006.0,250.71,251.16,250.64,250.64,7006.0
2023-12-15 11:20:00,250.65,250.91,250.47,250.67,8089.0,250.65,250.91,250.47,250.67,8089.0
2023-12-15 11:30:00,250.62,250.92,250.48,250.48,15589.0,250.62,250.92,250.48,250.48,15589.0
2023-12-15 11:40:00,250.55,250.66,250.01,250.38,7507.0,250.55,250.66,250.01,250.38,7507.0
2023-12-15 11:50:00,250.37,250.62,250.16,250.23,8562.0,250.37,250.62,250.16,250.23,8562.0
2023-12-15 12:00:00,250.35,250.5,249.75,249.75,5269.0,250.35,250.5,249.75,249.75,5269.0
2023-12-15 12:10:00,249.84,249.96,249.5,249.52,5639.0,249.84,249.96,249.5,249.52,5639.0
2023-12-15 12:20:00,249.59,249.71,249.27,249.4,11770.0,249.59,249.71,249.27,249.4,11770.0
2023-12-15 12:30:00,249.4,249.53,248.84,249.06,14458.0,249.4,249.53,248.84,249.06,14458.0
2023-12-15 12:40:00,248.98,249.32,248.98,249.12,9869.0,248.98,249.32,248.98,249.12,9869.0
2023-12-15 12:50:00,249.13,249.17,248.17,248.31,39537.0,249.13,249.17,248.17,248.31,39537.0
2023-12-15 13:00:00,248.22,248.9,248.21,248.63,17521.0,248.22,248.9,248.21,248.63,17521.0
2023-12-15 13:10:00,248.52,248.62,248.3,248.31,7108.0,248.52,248.62,248.3,248.31,7108.0
2023-12-15 13:20:00,248.32,248.77,248.32,248.64,16036.0,248.32,248.77,248.32,248.64,16036.0
2023-12-15 13:30:00,248.72,249.22,248.65,249.09,15688.0,248.72,249.22,248.65,249.09,15688.0
2023-12-15 13:40:00,249.09,249.4,248.73,249.32,14281.0,249.09,249.4,248.73,249.32,14281.0
2023-12-15 13:50:00,249.32,249.9,249.32,249.36,7294.0,249.32,249.9,249.32,249.36,7294.0
2023-12-15 14:00:00,249.35,249.38,248.4,248.5,9505.0,249.35,249.38,248.4,248.5,9505.0
2023-12-15 14:10:00,248.39,249.1,248.39,249.01,13427.0,248.39,249.1,248.39,249.01,13427.0
2023-12-15 14:20:00,248.89,249.12,248.75,248.75,7558.0,248.89,249.12,248.75,248.75,7558.0
2023-12-15 14:30:00,248.75,249.55,248.7,249.53,13032.0,248.75,249.55,248.7,249.53,13032.0
2023-12-15 14:40:00,249.54,250.14,249.53,249.65,12927.0,249.54,250.14,249.53,249.65,12927.0
2023-12-15 14:50:00,249.74,249.94,249.47,249.72,9780.0,249.74,249.94,249.47,249.72,9780.0
2023-12-15 15:00:00,249.72,249.96,249.41,249.41,10335.0,249.72,249.96,249.41,249.41,10335.0
2023-12-15 15:10:00,249.49,249.66,249.28,249.42,7855.0,249.49,249.66,249.28,249.42,7855.0
2023-12-15 15:20:00,249.46,249.97,249.4,249.85,16762.0,249.46,249.97,249.4,249.85,16762.0
2023-12-15 15:30:00,249.91,249.96,249.09,249.15,16372.0,249.91,249.96,249.09,249.15,16372.0
2023-12-15 15:40:00,249.15,249.54,248.99,249.48,32627.0,249.15,249.54,248.99,249.48,32627.0
2023-12-15 15:50:00,249.53,249.91,248.01,248.17,194384.0,249.53,249.91,248.01,248.17,194384.0
2023-12-18 09:30:00,249.7,251.43,247.04,251.25,28939.0,249.7,251.43,247.04,251.25,28939.0
2023-12-18 09:40:00,251.25,251.27,249.66,250.49,18758.0,251.25,251.27,249.66,250.49,18758.0
2023-12-18 09:50:00,250.44,251.01,249.87,250.13,10042.0,250.44,251.01,249.87,250.13,10042.0
2023-12-18 10:00:00,250.15,250.27,249.65,250.08,7104.0,250.15,250.27,249.65,250.08,7104.0
2023-12-18 10:10:00,249.7,249.85,248.47,248.47,9957.0,249.7,249.85,248.47,248.47,9957.0
2023-12-18 10:20:00,248.55,250.15,248.48,249.52,17155.0,248.55,250.15,248.48,249.52,17155.0
2023-12-18 10:30:00,249.64,249.93,249.29,249.49,6308.0,249.64,249.93,249.29,249.49,6308.0
2023-12-18 10:40:00,249.36,249.76,249.12,249.3,5085.0,249.36,249.76,249.12,249.3,5085.0
2023-12-18 10:50:00,249.14,249.65,248.96,249.48,5448.0,249.14,249.65,248.96,249.48,5448.0
2023-12-18 11:00:00,249.69,249.7,249.24,249.47,10681.0,249.69,249.7,249.24,249.47,10681.0
2023-12-18 11:10:00,249.5,249.73,248.96,249.0,6500.0,249.5,249.73,248.96,249.0,6500.0
2023-12-18 11:20:00,248.95,249.29,248.81,249.18,8228.0,248.95,249.29,248.81,249.18,8228.0
2023-12-18 11:30:00,249.24,250.02,249.23,249.82,15933.0,249.24,250.02,249.23,249.82,15933.0
2023-12-18 11:40:00,249.82,249.82,249.44,249.58,22938.0,249.82,249.82,249.44,249.58,22938.0
2023-12-18 11:50:00,249.61,249.88,249.21,249.3,18831.0,249.61,249.88,249.21,249.3,18831.0
2023-12-18 12:00:00,249.33,249.57,249.32,249.38,5017.0,249.33,249.57,249.32,249.38,5017.0
2023-12-18 12:10:00,249.41,249.65,249.27,249.27,14088.0,249.41,249.65,249.27,249.27,14088.0
2023-12-18 12:20:00,249.24,249.43,248.94,249.13,8014.0,249.24,249.43,248.94,249.13,8014.0
2023-12-18 12:30:00,249.17,249.19,248.98,249.06,4292.0,249.17,249.19,248.98,249.06,4292.0
2023-12-18 12:40:00,249.06,249.07,248.61,248.61,4963.0,249.06,249.07,248.61,248.61,4963.0
2023-12-18 12:50:00,248.55,248.81,248.55,248.81,4487.0,248.55,248.81,248.55,248.81,4487.0
2023-12-18 13:00:00,248.76,248.76,248.06,248.14,7592.0,248.76,248.76,248.06,248.14,7592.0
2023-12-18 13:10:00,248.09,248.28,247.83,247.83,13958.0,248.09,248.28,247.83,247.83,13958.0
2023-12-18 13:20:00,247.84,248.69,247.84,248.28,27851.0,247.84,248.69,247.84,248.28,27851.0
2023-12-18 13:30:00,248.27,248.4,247.98,248.15,14324.0,248.27,248.4,247.98,248.15,14324.0
2023-12-18 13:40:00,248.23,248.48,247.92,248.0,34873.0,248.23,248.48,247.92,248.0,34873.0
2023-12-18 13:50:00,248.04,248.99,248.04,248.99,8983.0,248.04,248.99,248.04,248.99,8983.0
2023-12-18 14:00:00,249.05,249.69,249.05,249.32,9166.0,249.05,249.69,249.05,249.32,9166.0
2023-12-18 14:10:00,249.36,249.47,248.95,249.39,10168.0,249.36,249.47,248.95,249.39,10168.0
2023-12-18 14:20:00,249.41,250.15,249.41,249.7,13124.0,249.41,250.15,249.41,249.7,13124.0
2023-12-18 14:30:00,249.73,250.45,249.53,250.34,12605.0,249.73,250.45,249.53,250.34,12605.0
2023-12-18 14:40:00,250.25,250.39,250.14,250.18,18532.0,250.25,250.39,250.14,250.18,18532.0
2023-12-18 14:50:00,250.18,250.24,249.76,250.05,17301.0,250.18,250.24,249.76,250.05,17301.0
2023-12-18 15:00:00,250.08,250.09,249.67,249.68,8293.0,250.08,250.09,249.67,249.68,8293.0
2023-12-18 15:10:00,249.59,249.84,249.5,249.66,17975.0,249.59,249.84,249.5,249.66,17975.0
2023-12-18 15:20:00,249.62,249.82,249.36,249.51,17266.0,249.62,249.82,249.36,249.51,17266.0
2023-12-18 15:30:00,249.45,249.57,249.14,249.52,16893.0,249.45,249.57,249.14,249.52,16893.0
2023-12-18 15:40:00,249.52,250.32,249.4,250.32,26616.0,249.52,250.32,249.4,250.32,26616.0
2023-12-18 15:50:00,250.6,251.2,249.96,250.31,78313.0,250.6,251.2,249.96,250.31,78313.0
2023-12-19 09:30:00,250.33,251.0,249.09,249.52,15169.0,250.33,251.0,249.09,249.52,15169.0
2023-12-19 09:40:00,249.51,250.26,249.42,249.75,5173.0,249.51,250.26,249.42,249.75,5173.0
2023-12-19 09:50:00,249.85,251.08,249.85,250.37,5802.0,249.85,251.08,249.85,250.37,5802.0
2023-12-19 10:00:00,250.21,250.35,249.88,250.26,4041.0,250.21,250.35,249.88,250.26,4041.0
2023-12-19 10:10:00,250.54,250.78,250.07,250.76,36424.0,250.54,250.78,250.07,250.76,36424.0
2023-12-19 10:20:00,250.7,251.8,250.7,251.11,37573.0,250.7,251.8,250.7,251.11,37573.0
2023-12-19 10:30:00,251.36,252.5,251.36,252.5,12332.0,251.36,252.5,251.36,252.5,12332.0
2023-12-19 10:40:00,252.55,252.79,252.29,252.69,5497.0,252.55,252.79,252.29,252.69,5497.0
2023-12-19 10:50:00,252.69,252.87,252.15,252.29,19617.0,252.69,252.87,252.15,252.29,19617.0
2023-12-19 11:00:00,252.24,252.55,252.0,252.55,2556.0,252.24,252.55,252.0,252.55,2556.0
2023-12-19 11:10:00,252.46,252.54,252.18,252.54,3284.0,252.46,252.54,252.18,252.54,3284.0
2023-12-19 11:20:00,252.48,252.56,252.21,252.43,29551.0,252.48,252.56,252.21,252.43,29551.0
2023-12-19 11:30:00,252.43,252.77,252.36,252.42,16306.0,252.43,252.77,252.36,252.42,16306.0
2023-12-19 11:40:00,252.41,252.41,251.8,251.89,1812.0,252.41,252.41,251.8,251.89,1812.0
2023-12-19 11:50:00,252.0,252.19,251.84,251.91,2417.0,252.0,252.19,251.84,251.91,2417.0
2023-12-19 12:00:00,251.9,252.14,251.68,251.73,4193.0,251.9,252.14,251.68,251.73,4193.0
2023-12-19 12:10:00,251.65,251.97,251.58,251.97,4218.0,251.65,251.97,251.58,251.97,4218.0
2023-12-19 12:20:00,252.02,252.1,251.93,252.01,819.0,252.02,252.1,251.93,252.01,819.0
2023-12-19 12:30:00,252.13,252.37,251.95,251.95,3620.0,252.13,252.37,251.95,251.95,3620.0
2023-12-19 12:40:00,251.97,252.16,251.79,251.96,4847.0,251.97,252.16,251.79,251.96,4847.0
2023-12-19 12:50:00,251.85,252.38,251.72,252.33,5125.0,251.85,252.38,251.72,252.33,5125.0
2023-12-19 13:00:00,252.37,252.8,251.97,252.21,6657.0,252.37,252.8,251.97,252.21,6657.0
2023-12-19 13:10:00,252.29,252.52,252.21,252.29,9705.0,252.29,252.52,252.21,252.29,9705.0
2023-12-19 13:20:00,252.29,252.4,251.94,252.08,2230.0,252.29,252.4,251.94,252.08,2230.0
2023-12-19 13:30:00,252.17,252.17,251.97,252.09,2040.0,252.17,252.17,251.97,252.09,2040.0
2023-12-19 13:40:00,252.12,252.48,252.02,252.47,3352.0,252.12,252.48,252.02,252.47,3352.0
2023-12-19 13:50:00,252.41,252.41,252.18,252.19,1950.0,252.41,252.41,252.18,252.19,1950.0
2023-12-19 14:00:00,252.22,252.3,252.08,252.14,4312.0,252.22,252.3,252.08,252.14,4312.0
2023-12-19 14:10:00,252.15,252.21,252.0,252.14,2952.0,252.15,252.21,252.0,252.14,2952.0
2023-12-19 14:20:00,252.08,252.14,251.86,251.87,1987.0,252.08,252.14,251.86,251.87,1987.0
2023-12-19 14:30:00,251.81,251.97,251.72,251.82,3379.0,251.81,251.97,251.72,251.82,3379.0
2023-12-19 14:40:00,251.83,251.85,251.47,251.5,1736.0,251.83,251.85,251.47,251.5,1736.0
2023-12-19 14:50:00,251.51,251.57,251.36,251.45,2922.0,251.51,251.57,251.36,251.45,2922.0
2023-12-19 15:00:00,251.44,251.49,251.19,251.39,4847.0,251.44,251.49,251.19,251.39,4847.0
2023-12-19 15:10:00,251.42,251.61,251.26,251.32,12326.0,251.42,251.61,251.26,251.32,12326.0
2023-12-19 15:20:00,251.35,251.52,251.26,251.45,3560.0,251.35,251.52,251.26,251.45,3560.0
2023-12-19 15:30:00,251.52,251.59,251.26,251.29,4046.0,251.52,251.59,251.26,251.29,4046.0
2023-12-19 15:40:00,251.37,251.44,250.99,251.19,7375.0,251.37,251.44,250.99,251.19,7375.0
2023-12-19 15:50:00,251.28,251.84,251.01,251.73,37863.0,251.28,251.84,251.01,251.73,37863.0
2023-12-20 09:30:00,251.5,253.0,251.26,252.44,18226.0,251.5,253.0,251.26,252.44,18226.0
2023-12-20 09:40:00,252.5,252.5,251.33,251.63,6638.0,252.5,252.5,251.33,251.63,6638.0
2023-12-20 09:50:00,251.54,252.28,251.26,252.28,5051.0,251.54,252.28,251.26,252.28,5051.0
2023-12-20 10:00:00,252.27,252.48,252.19,252.47,5132.0,252.27,252.48,252.19,252.47,5132.0
2023-12-20 10:10:00,252.37,252.37,251.4,251.41,3590.0,252.37,252.37,251.4,251.41,3590.0
2023-12-20 10:20:00,251.38,251.7,250.51,251.6,9772.0,251.38,251.7,250.51,251.6,9772.0
2023-12-20 10:30:00,251.92,252.28,251.78,251.85,3614.0,251.92,252.28,251.78,251.85,3614.0
2023-12-20 10:40:00,251.74,251.99,251.37,251.83,3561.0,251.74,251.99,251.37,251.83,3561.0
2023-12-20 10:50:00,251.98,252.2,251.75,252.2,4029.0,251.98,252.2,251.75,252.2,4029.0
2023-12-20 11:00:00,252.33,252.48,252.17,252.33,3622.0,252.33,252.48,252.17,252.33,3622.0
2023-12-20 11:10:00,252.36,252.55,252.15,252.33,6810.0,252.36,252.55,252.15,252.33,6810.0
2023-12-20 11:20:00,252.33,252.33,251.53,251.76,3733.0,252.33,252.33,251.53,251.76,3733.0
2023-12-20 11:30:00,251.79,251.83,251.44,251.61,3419.0,251.79,251.83,251.44,251.61,3419.0
2023-12-20 11:40:00,251.57,251.89,251.16,251.25,4891.0,251.57,251.89,251.16,251.25,4891.0
2023-12-20 11:50:00,251.17,251.73,251.15,251.71,8812.0,251.17,251.73,251.15,251.71,8812.0
2023-12-20 12:00:00,251.52,252.42,251.52,252.42,4053.0,251.52,252.42,251.52,252.42,4053.0
2023-12-20 12:10:00,252.4,252.78,252.4,252.71,4167.0,252.4,252.78,252.4,252.71,4167.0
2023-12-20 12:20:00,252.77,252.79,252.41,252.42,5189.0,252.77,252.79,252.41,252.42,5189.0
2023-12-20 12:30:00,252.47,252.75,252.24,252.49,10576.0,252.47,252.75,252.24,252.49,10576.0
2023-12-20 12:40:00,252.58,252.69,252.48,252.65,660.0,252.58,252.69,252.48,252.65,660.0
2023-12-20 12:50:00,252.65,252.65,252.18,252.34,3689.0,252.65,252.65,252.18,252.34,3689.0
2023-12-20 13:00:00,252.06,252.12,251.69,251.74,6298.0,252.06,252.12,251.69,251.74,6298.0
2023-12-20 13:10:00,251.77,252.23,251.68,252.09,7417.0,251.77,252.23,251.68,252.09,7417.0
2023-12-20 13:20:00,252.1,252.25,252.0,252.09,18430.0,252.1,252.25,252.0,252.09,18430.0
2023-12-20 13:30:00,252.09,252.12,251.92,252.07,4662.0,252.09,252.12,251.92,252.07,4662.0
2023-12-20 13:40:00,252.13,252.26,251.87,252.21,7068.0,252.13,252.26,251.87,252.21,7068.0
2023-12-20 13:50:00,252.35,252.35,252.05,252.18,3900.0,252.35,252.35,252.05,252.18,3900.0
2023-12-20 14:00:00,252.24,252.24,251.82,251.87,1896.0,252.24,252.24,251.82,251.87,1896.0
2023-12-20 14:10:00,251.89,252.01,251.81,251.94,2405.0,251.89,252.01,251.81,251.94,2405.0
2023-12-20 14:20:00,251.84,252.0,251.77,252.0,2063.0,251.84,252.0,251.77,252.0,2063.0
2023-12-20 14:30:00,252.12,252.27,251.88,252.09,2600.0,252.12,252.27,251.88,252.09,2600.0
2023-12-20 14:40:00,252.08,252.15,251.78,251.78,4252.0,252.08,252.15,251.78,251.78,4252.0
2023-12-20 14:50:00,251.76,251.76,250.37,250.59,4090.0,251.76,251.76,250.37,250.59,4090.0
2023-12-20 15:00:00,250.49,250.62,249.48,249.97,7721.0,250.49,250.62,249.48,249.97,7721.0
2023-12-20 15:10:00,250.08,250.35,249.7,250.02,7086.0,250.08,250.35,249.7,250.02,7086.0
2023-12-20 15:20:00,250.03,250.2,249.4,249.4,6882.0,250.03,250.2,249.4,249.4,6882.0
2023-12-20 15:30:00,249.47,249.6,248.65,248.7,18614.0,249.47,249.6,248.65,248.7,18614.0
2023-12-20 15:40:00,248.85,249.55,248.78,249.5,17657.0,248.85,249.55,248.78,249.5,17657.0
2023-12-20 15:50:00,249.6,249.76,248.1,248.16,49264.0,249.6,249.76,248.1,248.16,49264.0
2023-12-21 09:30:00,250.03,252.02,250.03,250.83,12486.0,250.03,252.02,250.03,250.83,12486.0
2023-12-21 09:40:00,250.44,250.78,250.25,250.64,3318.0,250.44,250.78,250.25,250.64,3318.0
2023-12-21 09:50:00,250.49,250.84,250.33,250.53,4432.0,250.49,250.84,250.33,250.53,4432.0
2023-12-21 10:00:00,250.53,250.92,250.24,250.27,27891.0,250.53,250.92,250.24,250.27,27891.0
2023-12-21 10:10:00,250.59,251.32,250.24,251.32,7573.0,250.59,251.32,250.24,251.32,7573.0
2023-12-21 10:20:00,251.3,251.84,250.96,250.96,4250.0,251.3,251.84,250.96,250.96,4250.0
2023-12-21 10:30:00,250.93,251.93,250.93,251.87,6905.0,250.93,251.93,250.93,251.87,6905.0
2023-12-21 10:40:00,251.62,252.05,251.61,251.85,5386.0,251.62,252.05,251.61,251.85,5386.0
2023-12-21 10:50:00,251.73,251.88,251.29,251.88,2100.0,251.73,251.88,251.29,251.88,2100.0
2023-12-21 11:00:00,251.87,252.22,251.8,251.86,5817.0,251.87,252.22,251.8,251.86,5817.0
2023-12-21 11:10:00,252.03,252.69,252.03,252.56,11883.0,252.03,252.69,252.03,252.56,11883.0
2023-12-21 11:20:00,252.59,252.91,251.62,252.82,14702.0,252.59,252.91,251.62,252.82,14702.0
2023-12-21 11:30:00,252.79,252.85,252.39,252.68,6412.0,252.79,252.85,252.39,252.68,6412.0
2023-12-21 11:40:00,252.6,252.82,252.54,252.69,4191.0,252.6,252.82,252.54,252.69,4191.0
2023-12-21 11:50:00,252.72,252.72,252.35,252.36,7082.0,252.72,252.72,252.35,252.36,7082.0
2023-12-21 12:00:00,252.35,252.54,251.82,251.82,16876.0,252.35,252.54,251.82,251.82,16876.0
2023-12-21 12:10:00,251.75,252.46,251.75,252.08,3812.0,251.75,252.46,251.75,252.08,3812.0
2023-12-21 12:20:00,252.17,252.32,251.94,252.14,4751.0,252.17,252.32,251.94,252.14,4751.0
2023-12-21 12:30:00,252.22,252.42,252.01,252.21,4274.0,252.22,252.42,252.01,252.21,4274.0
2023-12-21 12:40:00,252.29,252.76,252.29,252.38,6112.0,252.29,252.76,252.29,252.38,6112.0
2023-12-21 12:50:00,252.28,252.32,251.82,252.0,24713.0,252.28,252.32,251.82,252.0,24713.0
2023-12-21 13:00:00,252.18,252.38,252.08,252.33,4013.0,252.18,252.38,252.08,252.33,4013.0
2023-12-21 13:10:00,252.21,252.57,252.21,252.3,12533.0,252.21,252.57,252.21,252.3,12533.0
2023-12-21 13:20:00,252.3,253.26,252.29,253.01,11050.0,252.3,253.26,252.29,253.01,11050.0
2023-12-21 13:30:00,253.05,253.2,252.7,252.93,6786.0,253.05,253.2,252.7,252.93,6786.0
2023-12-21 13:40:00,252.99,253.19,252.8,253.08,4098.0,252.99,253.19,252.8,253.08,4098.0
2023-12-21 13:50:00,253.08,253.41,253.04,253.33,11965.0,253.08,253.41,253.04,253.33,11965.0
2023-12-21 14:00:00,253.52,253.6,253.2,253.22,6342.0,253.52,253.6,253.2,253.22,6342.0
2023-12-21 14:10:00,253.22,253.4,253.02,253.37,4980.0,253.22,253.4,253.02,253.37,4980.0
2023-12-21 14:20:00,253.27,253.28,252.74,252.81,9448.0,253.27,253.28,252.74,252.81,9448.0
2023-12-21 14:30:00,252.84,253.36,252.74,253.32,7505.0,252.84,253.36,252.74,253.32,7505.0
2023-12-21 14:40:00,253.36,253.52,253.23,253.42,13203.0,253.36,253.52,253.23,253.42,13203.0
2023-12-21 14:50:00,253.4,253.53,252.75,253.08,24352.0,253.4,253.53,252.75,253.08,24352.0
2023-12-21 15:00:00,253.02,253.48,253.02,253.38,3809.0,253.02,253.48,253.02,253.38,3809.0
2023-12-21 15:10:00,253.49,253.55,253.25,253.53,10321.0,253.49,253.55,253.25,253.53,10321.0
2023-12-21 15:20:00,253.49,254.05,253.41,254.02,8428.0,253.49,254.05,253.41,254.02,8428.0
2023-12-21 15:30:00,254.02,254.33,253.91,254.27,13941.0,254.02,254.33,253.91,254.27,13941.0
2023-12-21 15:40:00,254.24,254.28,253.77,254.16,19257.0,254.24,254.28,253.77,254.16,19257.0
2023-12-21 15:50:00,254.33,254.97,253.62,253.84,105105.0,254.33,254.97,253.62,253.84,105105.0
2023-12-22 09:30:00,255.31,257.23,255.18,256.89,12134.0,255.31,257.23,255.18,256.89,12134.0
2023-12-22 09:40:00,256.7,258.23,256.15,258.15,4367.0,256.7,258.23,256.15,258.15,4367.0
2023-12-22 09:50:00,257.74,258.5,257.66,258.13,6991.0,257.74,258.5,257.66,258.13,6991.0
2023-12-22 10:00:00,258.17,258.78,257.8,258.08,7557.0,258.17,258.78,257.8,258.08,7557.0
2023-12-22 10:10:00,258.08,258.21,257.32,257.9,13578.0,258.08,258.21,257.32,257.9,13578.0
2023-12-22 10:20:00,257.96,257.98,257.15,257.48,6103.0,257.96,257.98,257.15,257.48,6103.0
2023-12-22 10:30:00,257.56,257.74,257.43,257.65,4951.0,257.56,257.74,257.43,257.65,4951.0
2023-12-22 10:40:00,257.67,257.98,257.58,257.84,4005.0,257.67,257.98,257.58,257.84,4005.0
2023-12-22 10:50:00,257.88,257.88,257.25,257.36,7443.0,257.88,257.88,257.25,257.36,7443.0
2023-12-22 11:00:00,257.12,257.63,256.89,257.6,3914.0,257.12,257.63,256.89,257.6,3914.0
2023-12-22 11:10:00,257.58,257.62,257.35,257.36,4631.0,257.58,257.62,257.35,257.36,4631.0
2023-12-22 11:20:00,257.34,257.56,257.0,257.22,5650.0,257.34,257.56,257.0,257.22,5650.0
2023-12-22 11:30:00,257.34,257.97,257.34,257.75,6913.0,257.34,257.97,257.34,257.75,6913.0
2023-12-22 11:40:00,257.66,258.05,257.62,257.88,4765.0,257.66,258.05,257.62,257.88,4765.0
2023-12-22 11:50:00,257.98,257.98,257.34,257.34,6341.0,257.98,257.98,257.34,257.34,6341.0
2023-12-22 12:00:00,257.48,257.48,257.03,257.12,5827.0,257.48,257.48,257.03,257.12,5827.0
2023-12-22 12:10:00,257.03,257.32,256.89,257.19,3447.0,257.03,257.32,256.89,257.19,3447.0
2023-12-22 12:20:00,257.34,257.39,257.22,257.24,4190.0,257.34,257.39,257.22,257.24,4190.0
2023-12-22 12:30:00,257.35,257.35,256.86,257.25,6114.0,257.35,257.35,256.86,257.25,6114.0
2023-12-22 12:40:00,257.37,257.7,257.22,257.22,3509.0,257.37,257.7,257.22,257.22,3509.0
2023-12-22 12:50:00,257.22,257.62,257.22,257.55,1954.0,257.22,257.62,257.22,257.55,1954.0
2023-12-22 13:00:00,257.55,257.55,257.36,257.44,1777.0,257.55,257.55,257.36,257.44,1777.0
2023-12-22 13:10:00,257.44,257.58,257.42,257.54,2645.0,257.44,257.58,257.42,257.54,2645.0
2023-12-22 13:20:00,257.57,257.63,257.4,257.59,4202.0,257.57,257.63,257.4,257.59,4202.0
2023-12-22 13:30:00,257.56,257.64,257.46,257.56,5240.0,257.56,257.64,257.46,257.56,5240.0
2023-12-22 13:40:00,257.68,257.75,257.47,257.71,3535.0,257.68,257.75,257.47,257.71,3535.0
2023-12-22 13:50:00,257.66,257.95,257.63,257.73,5724.0,257.66,257.95,257.63,257.73,5724.0
2023-12-22 14:00:00,257.67,257.67,256.96,256.96,1539.0,257.67,257.67,256.96,256.96,1539.0
2023-12-22 14:10:00,257.06,257.37,256.82,257.1,3376.0,257.06,257.37,256.82,257.1,3376.0
2023-12-22 14:20:00,257.19,257.19,256.67,256.7,2180.0,257.19,257.19,256.67,256.7,2180.0
2023-12-22 14:30:00,256.61,257.08,256.51,256.99,4020.0,256.61,257.08,256.51,256.99,4020.0
2023-12-22 14:40:00,257.08,257.61,257.07,257.44,5507.0,257.08,257.61,257.07,257.44,5507.0
2023-12-22 14:50:00,257.5,257.67,257.46,257.53,3200.0,257.5,257.67,257.46,257.53,3200.0
2023-12-22 15:00:00,257.46,257.63,257.37,257.38,3516.0,257.46,257.63,257.37,257.38,3516.0
2023-12-22 15:10:00,257.42,257.46,257.16,257.45,4717.0,257.42,257.46,257.16,257.45,4717.0
2023-12-22 15:20:00,257.41,257.46,257.1,257.37,9327.0,257.41,257.46,257.1,257.37,9327.0
2023-12-22 15:30:00,257.46,257.48,257.17,257.43,7224.0,257.46,257.48,257.17,257.43,7224.0
2023-12-22 15:40:00,257.43,257.8,257.38,257.71,10238.0,257.43,257.8,257.38,257.71,10238.0
2023-12-22 15:50:00,257.7,258.11,257.6,258.03,59438.0,257.7,258.11,257.6,258.03,59438.0
2023-12-26 09:30:00,258.5,259.71,258.25,258.45,8221.0,258.5,259.71,258.25,258.45,8221.0
2023-12-26 09:40:00,258.27,258.3,257.91,258.11,3931.0,258.27,258.3,257.91,258.11,3931.0
2023-12-26 09:50:00,258.05,258.18,257.79,258.08,4254.0,258.05,258.18,257.79,258.08,4254.0
2023-12-26 10:00:00,258.14,258.78,258.14,258.61,2894.0,258.14,258.78,258.14,258.61,2894.0
2023-12-26 10:10:00,258.56,258.87,258.56,258.74,2417.0,258.56,258.87,258.56,258.74,2417.0
2023-12-26 10:20:00,258.74,258.96,258.7,258.72,3199.0,258.74,258.96,258.7,258.72,3199.0
2023-12-26 10:30:00,258.79,258.96,258.66,258.96,2856.0,258.79,258.96,258.66,258.96,2856.0
2023-12-26 10:40:00,259.02,259.31,259.01,259.31,1975.0,259.02,259.31,259.01,259.31,1975.0
2023-12-26 10:50:00,259.2,259.42,259.0,259.33,3358.0,259.2,259.42,259.0,259.33,3358.0
2023-12-26 11:00:00,259.24,259.24,258.89,259.03,2232.0,259.24,259.24,258.89,259.03,2232.0
2023-12-26 11:10:00,259.05,259.27,258.95,259.17,1756.0,259.05,259.27,258.95,259.17,1756.0
2023-12-26 11:20:00,259.18,259.5,259.05,259.44,5763.0,259.18,259.5,259.05,259.44,5763.0
2023-12-26 11:30:00,259.38,259.47,259.36,259.36,1400.0,259.38,259.47,259.36,259.36,1400.0
2023-12-26 11:40:00,259.39,259.75,259.39,259.75,2400.0,259.39,259.75,259.39,259.75,2400.0
2023-12-26 11:50:00,259.75,259.86,259.63,259.81,1200.0,259.75,259.86,259.63,259.81,1200.0
2023-12-26 12:00:00,259.7,260.02,259.69,259.86,2961.0,259.7,260.02,259.69,259.86,2961.0
2023-12-26 12:10:00,259.86,260.07,259.86,259.91,3158.0,259.86,260.07,259.86,259.91,3158.0
2023-12-26 12:20:00,259.8,260.21,259.8,259.99,2542.0,259.8,260.21,259.8,259.99,2542.0
2023-12-26 12:30:00,260.15,260.15,260.01,260.01,800.0,260.15,260.15,260.01,260.01,800.0
2023-12-26 12:40:00,260.02,260.63,259.96,260.38,4493.0,260.02,260.63,259.96,260.38,4493.0
2023-12-26 12:50:00,260.43,260.43,260.21,260.24,1339.0,260.43,260.43,260.21,260.24,1339.0
2023-12-26 13:00:00,260.36,260.49,260.31,260.41,1965.0,260.36,260.49,260.31,260.41,1965.0
2023-12-26 13:10:00,260.46,260.67,260.45,260.67,1671.0,260.46,260.67,260.45,260.67,1671.0
2023-12-26 13:20:00,260.69,260.9,260.64,260.74,2855.0,260.69,260.9,260.64,260.74,2855.0
2023-12-26 13:30:00,260.8,260.86,260.55,260.62,3738.0,260.8,260.86,260.55,260.62,3738.0
2023-12-26 13:40:00,260.67,260.78,260.61,260.62,12872.0,260.67,260.78,260.61,260.62,12872.0
2023-12-26 13:50:00,260.63,260.63,260.22,260.22,11736.0,260.63,260.63,260.22,260.22,11736.0
2023-12-26 14:00:00,260.24,260.26,260.12,260.21,4936.0,260.24,260.26,260.12,260.21,4936.0
2023-12-26 14:10:00,260.13,260.13,259.95,260.06,3752.0,260.13,260.13,259.95,260.06,3752.0
2023-12-26 14:20:00,260.06,260.07,259.97,259.99,3915.0,260.06,260.07,259.97,259.99,3915.0
2023-12-26 14:30:00,260.06,260.48,259.94,260.48,3482.0,260.06,260.48,259.94,260.48,3482.0
2023-12-26 14:40:00,260.48,260.56,260.31,260.44,1800.0,260.48,260.56,260.31,260.44,1800.0
2023-12-26 14:50:00,260.38,260.44,260.25,260.3,1500.0,260.38,260.44,260.25,260.3,1500.0
2023-12-26 15:00:00,260.25,260.5,260.25,260.45,4740.0,260.25,260.5,260.25,260.45,4740.0
2023-12-26 15:10:00,260.53,260.91,260.53,260.91,3700.0,260.53,260.91,260.53,260.91,3700.0
2023-12-26 15:20:00,260.86,261.12,260.81,261.0,7064.0,260.86,261.12,260.81,261.0,7064.0
2023-12-26 15:30:00,261.13,261.13,260.67,260.68,5236.0,261.13,261.13,260.67,260.68,5236.0
2023-12-26 15:40:00,260.63,261.11,260.63,260.89,18776.0,260.63,261.11,260.63,260.89,18776.0
2023-12-26 15:50:00,260.81,261.12,260.33,260.71,37088.0,260.81,261.12,260.33,260.71,37088.0
2023-12-27 09:30:00,261.59,262.1,260.64,260.64,14976.0,261.59,262.1,260.64,260.64,14976.0
2023-12-27 09:40:00,260.81,261.43,260.7,260.73,2307.0,260.81,261.43,260.7,260.73,2307.0
2023-12-27 09:50:00,260.89,261.42,260.77,261.26,3212.0,260.89,261.42,260.77,261.26,3212.0
2023-12-27 10:00:00,261.11,262.72,261.07,262.51,6707.0,261.11,262.72,261.07,262.51,6707.0
2023-12-27 10:10:00,262.56,262.9,261.75,262.45,16506.0,262.56,262.9,261.75,262.45,16506.0
2023-12-27 10:20:00,262.55,262.92,262.34,262.88,13747.0,262.55,262.92,262.34,262.88,13747.0
2023-12-27 10:30:00,262.87,263.08,262.75,262.86,11466.0,262.87,263.08,262.75,262.86,11466.0
2023-12-27 10:40:00,262.74,262.74,262.26,262.62,4500.0,262.74,262.74,262.26,262.62,4500.0
2023-12-27 10:50:00,262.57,262.93,262.56,262.75,7202.0,262.57,262.93,262.56,262.75,7202.0
2023-12-27 11:00:00,262.93,262.93,262.51,262.53,6046.0,262.93,262.93,262.51,262.53,6046.0
2023-12-27 11:10:00,262.57,262.8,262.48,262.63,9694.0,262.57,262.8,262.48,262.63,9694.0
2023-12-27 11:20:00,262.63,262.76,262.18,262.3,6867.0,262.63,262.76,262.18,262.3,6867.0
2023-12-27 11:30:00,262.21,262.53,262.18,262.37,4058.0,262.21,262.53,262.18,262.37,4058.0
2023-12-27 11:40:00,262.36,262.55,262.21,262.52,4715.0,262.36,262.55,262.21,262.52,4715.0
2023-12-27 11:50:00,262.5,262.5,262.22,262.23,3295.0,262.5,262.5,262.22,262.23,3295.0
2023-12-27 12:00:00,262.25,262.47,262.19,262.43,7258.0,262.25,262.47,262.19,262.43,7258.0
2023-12-27 12:10:00,262.53,262.6,262.36,262.51,4334.0,262.53,262.6,262.36,262.51,4334.0
2023-12-27 12:20:00,262.52,262.63,262.23,262.23,3914.0,262.52,262.63,262.23,262.23,3914.0
2023-12-27 12:30:00,262.17,262.26,261.94,262.04,3209.0,262.17,262.26,261.94,262.04,3209.0
2023-12-27 12:40:00,261.93,261.99,261.63,261.87,1722.0,261.93,261.99,261.63,261.87,1722.0
2023-12-27 12:50:00,261.92,261.92,261.55,261.73,1463.0,261.92,261.92,261.55,261.73,1463.0
2023-12-27 13:00:00,261.65,262.34,261.65,262.13,5861.0,261.65,262.34,261.65,262.13,5861.0
2023-12-27 13:10:00,262.19,262.5,262.15,262.47,4935.0,262.19,262.5,262.15,262.47,4935.0
2023-12-27 13:20:00,262.59,263.34,262.4,262.4,4300.0,262.59,263.34,262.4,262.4,4300.0
2023-12-27 13:30:00,262.44,262.94,262.44,262.62,4623.0,262.44,262.94,262.44,262.62,4623.0
2023-12-27 13:40:00,262.87,262.9,262.74,262.74,1200.0,262.87,262.9,262.74,262.74,1200.0
2023-12-27 13:50:00,262.83,262.9,262.48,262.48,4560.0,262.83,262.9,262.48,262.48,4560.0
2023-12-27 14:00:00,262.14,262.23,261.59,261.68,4195.0,262.14,262.23,261.59,261.68,4195.0
2023-12-27 14:10:00,261.48,261.71,261.48,261.66,2550.0,261.48,261.71,261.48,261.66,2550.0
2023-12-27 14:20:00,261.76,262.3,261.76,262.0,7855.0,261.76,262.3,261.76,262.0,7855.0
2023-12-27 14:30:00,262.03,262.18,261.83,261.84,6086.0,262.03,262.18,261.83,261.84,6086.0
2023-12-27 14:40:00,261.7,261.79,261.26,261.69,4508.0,261.7,261.79,261.26,261.69,4508.0
2023-12-27 14:50:00,261.61,261.64,261.44,261.63,2424.0,261.61,261.64,261.44,261.63,2424.0
2023-12-27 15:00:00,261.54,261.58,261.27,261.48,6171.0,261.54,261.58,261.27,261.48,6171.0
2023-12-27 15:10:00,261.46,261.7,261.43,261.52,4065.0,261.46,261.7,261.43,261.52,4065.0
2023-12-27 15:20:00,261.51,261.51,261.2,261.4,5102.0,261.51,261.51,261.2,261.4,5102.0
2023-12-27 15:30:00,261.4,261.54,261.29,261.43,6311.0,261.4,261.54,261.29,261.43,6311.0
2023-12-27 15:40:00,261.44,261.45,261.05,261.14,8240.0,261.44,261.45,261.05,261.14,8240.0
2023-12-27 15:50:00,261.19,262.04,261.17,261.95,24294.0,261.19,262.04,261.17,261.95,24294.0
2023-12-28 09:30:00,261.23,263.73,261.23,263.73,14636.0,261.23,263.73,261.23,263.73,14636.0
2023-12-28 09:40:00,263.42,263.42,262.49,262.86,1352.0,263.42,263.42,262.49,262.86,1352.0
2023-12-28 09:50:00,263.3,263.3,262.53,262.54,3054.0,263.3,263.3,262.53,262.54,3054.0
2023-12-28 10:00:00,263.01,263.98,263.01,263.38,5336.0,263.01,263.98,263.01,263.38,5336.0
2023-12-28 10:10:00,263.1,263.51,262.92,263.02,5064.0,263.1,263.51,262.92,263.02,5064.0
2023-12-28 10:20:00,263.04,263.14,262.39,262.91,6115.0,263.04,263.14,262.39,262.91,6115.0
2023-12-28 10:30:00,262.72,262.93,262.28,262.37,9501.0,262.72,262.93,262.28,262.37,9501.0
2023-12-28 10:40:00,262.4,262.51,262.08,262.33,6331.0,262.4,262.51,262.08,262.33,6331.0
2023-12-28 10:50:00,262.21,262.21,261.67,262.01,8729.0,262.21,262.21,261.67,262.01,8729.0
2023-12-28 11:00:00,262.09,262.11,261.8,261.84,8587.0,262.09,262.11,261.8,261.84,8587.0
2023-12-28 11:10:00,261.82,262.12,261.66,262.03,3944.0,261.82,262.12,261.66,262.03,3944.0
2023-12-28 11:20:00,261.72,261.99,261.61,261.61,13761.0,261.72,261.99,261.61,261.61,13761.0
2023-12-28 11:30:00,261.52,261.72,261.31,261.35,8470.0,261.52,261.72,261.31,261.35,8470.0
2023-12-28 11:40:00,261.29,261.71,261.22,261.35,5673.0,261.29,261.71,261.22,261.35,5673.0
2023-12-28 11:50:00,261.29,261.36,261.15,261.15,5758.0,261.29,261.36,261.15,261.15,5758.0
2023-12-28 12:00:00,261.13,261.59,261.1,261.35,2908.0,261.13,261.59,261.1,261.35,2908.0
2023-12-28 12:10:00,261.42,261.42,261.04,261.17,7241.0,261.42,261.42,261.04,261.17,7241.0
2023-12-28 12:20:00,261.17,261.48,261.16,261.17,2709.0,261.17,261.48,261.16,261.17,2709.0
2023-12-28 12:30:00,261.12,261.35,261.01,261.26,5609.0,261.12,261.35,261.01,261.26,5609.0
2023-12-28 12:40:00,261.39,261.4,261.07,261.27,4847.0,261.39,261.4,261.07,261.27,4847.0
2023-12-28 12:50:00,261.14,261.16,260.87,260.91,9188.0,261.14,261.16,260.87,260.91,9188.0
2023-12-28 13:00:00,260.82,260.82,260.45,260.61,32857.0,260.82,260.82,260.45,260.61,32857.0
2023-12-28 13:10:00,260.61,260.62,260.33,260.56,5909.0,260.61,260.62,260.33,260.56,5909.0
2023-12-28 13:20:00,260.51,260.57,260.35,260.56,2688.0,260.51,260.57,260.35,260.56,2688.0
2023-12-28 13:30:00,260.42,260.77,260.29,260.67,8732.0,260.42,260.77,260.29,260.67,8732.0
2023-12-28 13:40:00,260.68,260.74,260.33,260.53,7540.0,260.68,260.74,260.33,260.53,7540.0
2023-12-28 13:50:00,260.5,260.57,260.34,260.42,4366.0,260.5,260.57,260.34,260.42,4366.0
2023-12-28 14:00:00,260.42,260.67,260.42,260.46,3307.0,260.42,260.67,260.42,260.46,3307.0
2023-12-28 14:10:00,260.49,260.92,260.47,260.62,3944.0,260.49,260.92,260.47,260.62,3944.0
2023-12-28 14:20:00,260.53,260.85,260.53,260.85,4833.0,260.53,260.85,260.53,260.85,4833.0
2023-12-28 14:30:00,261.0,261.22,260.7,260.7,3015.0,261.0,261.22,260.7,260.7,3015.0
2023-12-28 14:40:00,260.74,260.88,260.49,260.88,13417.0,260.74,260.88,260.49,260.88,13417.0
2023-12-28 14:50:00,260.94,261.09,260.64,260.64,2800.0,260.94,261.09,260.64,260.64,2800.0
2023-12-28 15:00:00,260.68,260.81,260.47,260.66,12856.0,260.68,260.81,260.47,260.66,12856.0
2023-12-28 15:10:00,260.57,260.63,260.45,260.46,5072.0,260.57,260.63,260.45,260.46,5072.0
2023-12-28 15:20:00,260.47,260.56,260.34,260.43,11746.0,260.47,260.56,260.34,260.43,11746.0
2023-12-28 15:30:00,260.53,261.21,260.43,260.96,15214.0,260.53,261.21,260.43,260.96,15214.0
2023-12-28 15:40:00,260.98,261.24,260.7,260.7,14391.0,260.98,261.24,260.7,260.7,14391.0
2023-12-28 15:50:00,260.73,261.07,260.4,260.57,52762.0,260.73,261.07,260.4,260.57,52762.0
2023-12-29 09:30:00,260.16,260.73,258.88,260.73,9485.0,260.16,260.73,258.88,260.73,9485.0
2023-12-29 09:40:00,261.0,261.0,259.89,260.17,3695.0,261.0,261.0,259.89,260.17,3695.0
2023-12-29 09:50:00,260.17,260.19,259.74,260.08,1546.0,260.17,260.19,259.74,260.08,1546.0
2023-12-29 10:00:00,260.46,260.74,259.85,259.85,5227.0,260.46,260.74,259.85,259.85,5227.0
2023-12-29 10:10:00,260.5,260.59,260.32,260.32,3096.0,260.5,260.59,260.32,260.32,3096.0
2023-12-29 10:20:00,260.28,260.28,259.62,259.8,2115.0,260.28,260.28,259.62,259.8,2115.0
2023-12-29 10:30:00,259.81,259.83,259.26,259.32,2377.0,259.81,259.83,259.26,259.32,2377.0
2023-12-29 10:40:00,259.31,259.45,259.15,259.41,4815.0,259.31,259.45,259.15,259.41,4815.0
2023-12-29 10:50:00,259.36,259.41,258.81,258.82,7006.0,259.36,259.41,258.81,258.82,7006.0
2023-12-29 11:00:00,258.87,258.87,258.32,258.86,6233.0,258.87,258.87,258.32,258.86,6233.0
2023-12-29 11:10:00,258.92,258.95,258.21,258.42,3713.0,258.92,258.95,258.21,258.42,3713.0
2023-12-29 11:20:00,258.3,258.42,257.85,257.85,2677.0,258.3,258.42,257.85,257.85,2677.0
2023-12-29 11:30:00,257.75,258.0,257.55,257.88,12617.0,257.75,258.0,257.55,257.88,12617.0
2023-12-29 11:40:00,258.03,258.23,257.92,257.99,3140.0,258.03,258.23,257.92,257.99,3140.0
2023-12-29 11:50:00,257.85,258.17,257.55,257.79,5522.0,257.85,258.17,257.55,257.79,5522.0
2023-12-29 12:00:00,257.79,258.23,257.67,257.67,4676.0,257.79,258.23,257.67,257.67,4676.0
2023-12-29 12:10:00,257.84,258.15,257.74,257.96,5044.0,257.84,258.15,257.74,257.96,5044.0
2023-12-29 12:20:00,257.81,257.84,257.51,257.66,3167.0,257.81,257.84,257.51,257.66,3167.0
2023-12-29 12:30:00,257.8,257.95,257.64,257.95,7255.0,257.8,257.95,257.64,257.95,7255.0
2023-12-29 12:40:00,258.04,258.15,257.81,257.97,6823.0,258.04,258.15,257.81,257.97,6823.0
2023-12-29 12:50:00,257.97,258.5,257.97,258.36,4417.0,257.97,258.5,257.97,258.36,4417.0
2023-12-29 13:00:00,258.26,258.44,258.18,258.27,4015.0,258.26,258.44,258.18,258.27,4015.0
2023-12-29 13:10:00,258.22,258.48,258.09,258.09,1900.0,258.22,258.48,258.09,258.09,1900.0
2023-12-29 13:20:00,258.13,258.14,257.92,258.06,2600.0,258.13,258.14,257.92,258.06,2600.0
2023-12-29 13:30:00,258.06,258.39,257.97,258.39,3443.0,258.06,258.39,257.97,258.39,3443.0
2023-12-29 13:40:00,258.15,258.71,258.15,258.47,3861.0,258.15,258.71,258.15,258.47,3861.0
2023-12-29 13:50:00,258.48,258.54,258.34,258.43,1652.0,258.48,258.54,258.34,258.43,1652.0
2023-12-29 14:00:00,258.43,258.76,258.35,258.64,3979.0,258.43,258.76,258.35,258.64,3979.0
2023-12-29 14:10:00,258.6,258.73,258.55,258.62,2271.0,258.6,258.73,258.55,258.62,2271.0
2023-12-29 14:20:00,258.7,259.0,258.6,258.88,4609.0,258.7,259.0,258.6,258.88,4609.0
2023-12-29 14:30:00,258.85,258.92,258.75,258.84,1920.0,258.85,258.92,258.75,258.84,1920.0
2023-12-29 14:40:00,258.84,258.95,258.78,258.92,4133.0,258.84,258.95,258.78,258.92,4133.0
2023-12-29 14:50:00,258.92,259.1,258.54,258.6,8176.0,258.92,259.1,258.54,258.6,8176.0
2023-12-29 15:00:00,258.62,258.64,258.34,258.38,3205.0,258.62,258.64,258.34,258.38,3205.0
2023-12-29 15:10:00,258.54,258.96,258.44,258.54,9626.0,258.54,258.96,258.44,258.54,9626.0
2023-12-29 15:20:00,258.56,258.57,258.25,258.57,4469.0,258.56,258.57,258.25,258.57,4469.0
2023-12-29 15:30:00,258.59,258.77,258.2,258.35,9723.0,258.59,258.77,258.2,258.35,9723.0
2023-12-29 15:40:00,258.34,258.43,258.16,258.37,24653.0,258.34,258.43,258.16,258.37,24653.0
2023-12-29 15:50:00,258.28,259.03,257.0,258.82,154472.0,258.28,259.03,257.0,258.82,154472.0
2024-01-02 09:30:00,257.56,261.84,256.71,261.84,19196.0,257.56,261.84,256.71,261.84,19196.0
2024-01-02 09:40:00,260.65,263.98,260.47,263.84,10386.0,260.65,263.98,260.47,263.84,10386.0
2024-01-02 09:50:00,263.75,265.06,263.37,265.06,13926.0,263.75,265.06,263.37,265.06,13926.0
2024-01-02 10:00:00,265.06,265.14,264.02,264.23,20972.0,265.06,265.14,264.02,264.23,20972.0
2024-01-02 10:10:00,264.42,265.82,264.22,265.57,11323.0,264.42,265.82,264.22,265.57,11323.0
2024-01-02 10:20:00,265.61,266.19,265.47,265.98,4301.0,265.61,266.19,265.47,265.98,4301.0
2024-01-02 10:30:00,265.8,266.24,265.71,266.2,21995.0,265.8,266.24,265.71,266.2,21995.0
2024-01-02 10:40:00,266.12,266.41,265.7,266.03,3554.0,266.12,266.41,265.7,266.03,3554.0
2024-01-02 10:50:00,266.23,267.08,265.93,266.09,3750.0,266.23,267.08,265.93,266.09,3750.0
2024-01-02 11:00:00,265.8,265.81,264.65,264.65,3320.0,265.8,265.81,264.65,264.65,3320.0
2024-01-02 11:10:00,264.94,265.08,264.39,264.89,13925.0,264.94,265.08,264.39,264.89,13925.0
2024-01-02 11:20:00,265.18,265.28,264.86,264.99,6796.0,265.18,265.28,264.86,264.99,6796.0
2024-01-02 11:30:00,264.93,265.34,264.69,265.15,5096.0,264.93,265.34,264.69,265.15,5096.0
2024-01-02 11:40:00,265.15,265.83,265.11,265.71,6607.0,265.15,265.83,265.11,265.71,6607.0
2024-01-02 11:50:00,265.75,266.31,265.72,265.97,3418.0,265.75,266.31,265.72,265.97,3418.0
2024-01-02 12:00:00,265.91,266.35,265.91,266.35,21602.0,265.91,266.35,265.91,266.35,21602.0
2024-01-02 12:10:00,266.49,266.79,266.24,266.54,6274.0,266.49,266.79,266.24,266.54,6274.0
2024-01-02 12:20:00,266.68,266.83,266.28,266.54,4031.0,266.68,266.83,266.28,266.54,4031.0
2024-01-02 12:30:00,266.68,267.1,266.68,266.99,6456.0,266.68,267.1,266.68,266.99,6456.0
2024-01-02 12:40:00,266.87,266.87,266.49,266.49,5088.0,266.87,266.87,266.49,266.49,5088.0
2024-01-02 12:50:00,266.44,266.79,266.21,266.28,2650.0,266.44,266.79,266.21,266.28,2650.0
2024-01-02 13:00:00,266.25,266.36,266.12,266.34,3343.0,266.25,266.36,266.12,266.34,3343.0
2024-01-02 13:10:00,266.22,266.6,266.14,266.42,4870.0,266.22,266.6,266.14,266.42,4870.0
2024-01-02 13:20:00,266.42,266.42,266.06,266.25,3175.0,266.42,266.42,266.06,266.25,3175.0
2024-01-02 13:30:00,266.25,266.52,265.95,266.23,3465.0,266.25,266.52,265.95,266.23,3465.0
2024-01-02 13:40:00,266.26,266.89,266.17,266.75,5788.0,266.26,266.89,266.17,266.75,5788.0
2024-01-02 13:50:00,266.52,266.86,266.38,266.51,18444.0,266.52,266.86,266.38,266.51,18444.0
2024-01-02 14:00:00,266.51,266.81,266.15,266.23,7679.0,266.51,266.81,266.15,266.23,7679.0
2024-01-02 14:10:00,266.36,266.5,265.84,266.0,10350.0,266.36,266.5,265.84,266.0,10350.0
2024-01-02 14:20:00,265.92,266.28,265.52,266.28,4856.0,265.92,266.28,265.52,266.28,4856.0
2024-01-02 14:30:00,266.26,266.3,266.05,266.14,8025.0,266.26,266.3,266.05,266.14,8025.0
2024-01-02 14:40:00,266.14,266.59,266.14,266.25,7796.0,266.14,266.59,266.14,266.25,7796.0
2024-01-02 14:50:00,266.25,266.28,265.9,266.0,7759.0,266.25,266.28,265.9,266.0,7759.0
2024-01-02 15:00:00,266.0,266.16,265.71,265.92,19118.0,266.0,266.16,265.71,265.92,19118.0
2024-01-02 15:10:00,266.06,266.07,265.66,266.0,13596.0,266.06,266.07,265.66,266.0,13596.0
2024-01-02 15:20:00,265.96,266.25,265.86,266.13,9429.0,265.96,266.25,265.86,266.13,9429.0
2024-01-02 15:30:00,266.22,266.79,266.15,266.79,13337.0,266.22,266.79,266.15,266.79,13337.0
2024-01-02 15:40:00,266.8,266.97,266.54,266.78,18935.0,266.8,266.97,266.54,266.78,18935.0
2024-01-02 15:50:00,266.75,267.99,266.72,267.71,103474.0,266.75,267.99,266.72,267.71,103474.0
2024-01-03 09:30:00,268.27,268.3,264.96,266.71,30416.0,268.27,268.3,264.96,266.71,30416.0
2024-01-03 09:40:00,266.38,266.8,265.14,265.37,4287.0,266.38,266.8,265.14,265.37,4287.0
2024-01-03 09:50:00,265.36,266.27,264.42,264.74,5557.0,265.36,266.27,264.42,264.74,5557.0
2024-01-03 10:00:00,264.73,266.31,264.68,265.45,13811.0,264.73,266.31,264.68,265.45,13811.0
2024-01-03 10:10:00,265.45,265.45,264.36,264.46,5039.0,265.45,265.45,264.36,264.46,5039.0
2024-01-03 10:20:00,264.66,264.93,264.4,264.5,17219.0,264.66,264.93,264.4,264.5,17219.0
2024-01-03 10:30:00,264.32,264.61,263.99,264.17,4134.0,264.32,264.61,263.99,264.17,4134.0
2024-01-03 10:40:00,264.01,264.4,263.51,264.38,9701.0,264.01,264.4,263.51,264.38,9701.0
2024-01-03 10:50:00,264.38,265.68,264.37,265.68,8662.0,264.38,265.68,264.37,265.68,8662.0
2024-01-03 11:00:00,265.45,266.13,265.45,265.93,3999.0,265.45,266.13,265.45,265.93,3999.0
2024-01-03 11:10:00,265.94,266.27,265.66,265.87,8638.0,265.94,266.27,265.66,265.87,8638.0
2024-01-03 11:20:00,266.05,266.38,265.77,266.26,4142.0,266.05,266.38,265.77,266.26,4142.0
2024-01-03 11:30:00,266.05,266.33,265.79,266.29,5082.0,266.05,266.33,265.79,266.29,5082.0
2024-01-03 11:40:00,266.07,266.42,265.85,265.9,8328.0,266.07,266.42,265.85,265.9,8328.0
2024-01-03 11:50:00,265.77,265.89,265.04,265.04,4200.0,265.77,265.89,265.04,265.04,4200.0
2024-01-03 12:00:00,265.18,265.87,265.12,265.76,9221.0,265.18,265.87,265.12,265.76,9221.0
2024-01-03 12:10:00,265.86,265.91,265.21,265.24,7806.0,265.86,265.91,265.21,265.24,7806.0
2024-01-03 12:20:00,265.23,265.45,265.21,265.44,2294.0,265.23,265.45,265.21,265.44,2294.0
2024-01-03 12:30:00,265.39,265.91,265.39,265.88,7286.0,265.39,265.91,265.39,265.88,7286.0
2024-01-03 12:40:00,266.09,266.24,265.88,265.94,3127.0,266.09,266.24,265.88,265.94,3127.0
2024-01-03 12:50:00,265.93,266.69,265.79,266.69,3716.0,265.93,266.69,265.79,266.69,3716.0
2024-01-03 13:00:00,266.68,266.85,266.44,266.84,2626.0,266.68,266.85,266.44,266.84,2626.0
2024-01-03 13:10:00,266.85,266.95,266.65,266.75,4844.0,266.85,266.95,266.65,266.75,4844.0
2024-01-03 13:20:00,266.66,266.7,266.32,266.33,1500.0,266.66,266.7,266.32,266.33,1500.0
2024-01-03 13:30:00,266.35,266.37,265.99,266.0,2727.0,266.35,266.37,265.99,266.0,2727.0
2024-01-03 13:40:00,265.99,266.0,265.88,265.91,1557.0,265.99,266.0,265.88,265.91,1557.0
2024-01-03 13:50:00,265.91,265.91,265.61,265.74,2244.0,265.91,265.91,265.61,265.74,2244.0
2024-01-03 14:00:00,265.56,265.57,265.13,265.38,2842.0,265.56,265.57,265.13,265.38,2842.0
2024-01-03 14:10:00,265.65,265.65,265.27,265.37,4247.0,265.65,265.65,265.27,265.37,4247.0
2024-01-03 14:20:00,265.42,266.75,265.31,266.57,4605.0,265.42,266.75,265.31,266.57,4605.0
2024-01-03 14:30:00,266.7,266.7,265.79,265.92,4826.0,266.7,266.7,265.79,265.92,4826.0
2024-01-03 14:40:00,266.1,266.43,265.51,265.72,4520.0,266.1,266.43,265.51,265.72,4520.0
2024-01-03 14:50:00,265.53,265.91,265.39,265.71,5694.0,265.53,265.91,265.39,265.71,5694.0
2024-01-03 15:00:00,265.71,265.71,264.67,265.03,4091.0,265.71,265.71,264.67,265.03,4091.0
2024-01-03 15:10:00,264.92,264.92,264.19,264.33,4650.0,264.92,264.92,264.19,264.33,4650.0
2024-01-03 15:20:00,264.22,264.37,263.5,263.93,10815.0,264.22,264.37,263.5,263.93,10815.0
2024-01-03 15:30:00,263.96,264.29,263.77,264.16,8610.0,263.96,264.29,263.77,264.16,8610.0
2024-01-03 15:40:00,264.25,264.37,264.06,264.26,9206.0,264.25,264.37,264.06,264.26,9206.0
2024-01-03 15:50:00,264.32,264.39,263.39,263.43,62109.0,264.32,264.39,263.39,263.43,62109.0
2024-01-04 09:30:00,263.93,264.58,262.85,263.5,18842.0,263.93,264.58,262.85,263.5,18842.0
2024-01-04 09:40:00,263.5,264.07,262.26,262.62,2351.0,263.5,264.07,262.26,262.62,2351.0
2024-01-04 09:50:00,262.8,263.23,262.11,262.27,5420.0,262.8,263.23,262.11,262.27,5420.0
2024-01-04 10:00:00,262.26,263.64,261.87,262.07,5046.0,262.26,263.64,261.87,262.07,5046.0
2024-01-04 10:10:00,261.84,262.15,260.54,261.27,7684.0,261.84,262.15,260.54,261.27,7684.0
2024-01-04 10:20:00,261.27,262.16,261.27,261.69,4115.0,261.27,262.16,261.27,261.69,4115.0
2024-01-04 10:30:00,261.83,262.43,261.83,262.19,4492.0,261.83,262.43,261.83,262.19,4492.0
2024-01-04 10:40:00,262.16,262.31,261.43,261.44,8769.0,262.16,262.31,261.43,261.44,8769.0
2024-01-04 10:50:00,261.44,261.68,261.04,261.6,11791.0,261.44,261.68,261.04,261.6,11791.0
2024-01-04 11:00:00,261.56,261.71,260.79,260.91,5987.0,261.56,261.71,260.79,260.91,5987.0
2024-01-04 11:10:00,260.83,261.36,260.47,260.71,9055.0,260.83,261.36,260.47,260.71,9055.0
2024-01-04 11:20:00,260.49,261.11,260.11,260.84,10566.0,260.49,261.11,260.11,260.84,10566.0
2024-01-04 11:30:00,260.68,261.11,260.47,261.09,5217.0,260.68,261.11,260.47,261.09,5217.0
2024-01-04 11:40:00,260.98,261.09,260.26,260.6,4339.0,260.98,261.09,260.26,260.6,4339.0
2024-01-04 11:50:00,260.78,260.78,260.46,260.64,3562.0,260.78,260.78,260.46,260.64,3562.0
2024-01-04 12:00:00,260.5,260.54,260.09,260.1,2330.0,260.5,260.54,260.09,260.1,2330.0
2024-01-04 12:10:00,260.49,260.69,259.82,260.1,7392.0,260.49,260.69,259.82,260.1,7392.0
2024-01-04 12:20:00,259.98,260.43,259.91,259.95,2880.0,259.98,260.43,259.91,259.95,2880.0
2024-01-04 12:30:00,260.02,260.36,259.78,260.31,4486.0,260.02,260.36,259.78,260.31,4486.0
2024-01-04 12:40:00,260.26,260.26,259.6,259.9,2083.0,260.26,260.26,259.6,259.9,2083.0
2024-01-04 12:50:00,259.91,260.16,259.81,260.0,2061.0,259.91,260.16,259.81,260.0,2061.0
2024-01-04 13:00:00,260.0,260.09,259.93,260.09,1327.0,260.0,260.09,259.93,260.09,1327.0
2024-01-04 13:10:00,260.0,260.15,259.95,259.95,1116.0,260.0,260.15,259.95,259.95,1116.0
2024-01-04 13:20:00,259.83,260.33,259.82,260.33,2628.0,259.83,260.33,259.82,260.33,2628.0
2024-01-04 13:30:00,260.36,260.69,260.32,260.58,3601.0,260.36,260.69,260.32,260.58,3601.0
2024-01-04 13:40:00,260.54,260.76,260.46,260.53,3763.0,260.54,260.76,260.46,260.53,3763.0
2024-01-04 13:50:00,260.58,260.71,260.2,260.34,4041.0,260.58,260.71,260.2,260.34,4041.0
2024-01-04 14:00:00,260.26,260.55,260.12,260.44,4207.0,260.26,260.55,260.12,260.44,4207.0
2024-01-04 14:10:00,260.54,260.54,260.14,260.23,4280.0,260.54,260.54,260.14,260.23,4280.0
2024-01-04 14:20:00,260.17,260.24,259.86,260.24,2625.0,260.17,260.24,259.86,260.24,2625.0
2024-01-04 14:30:00,259.92,260.08,259.81,260.01,2985.0,259.92,260.08,259.81,260.01,2985.0
2024-01-04 14:40:00,259.83,260.77,259.83,260.77,2928.0,259.83,260.77,259.83,260.77,2928.0
2024-01-04 14:50:00,260.85,260.93,260.51,260.65,2400.0,260.85,260.93,260.51,260.65,2400.0
2024-01-04 15:00:00,260.66,260.87,260.39,260.87,4710.0,260.66,260.87,260.39,260.87,4710.0
2024-01-04 15:10:00,260.85,261.14,260.73,261.14,4970.0,260.85,261.14,260.73,261.14,4970.0
2024-01-04 15:20:00,261.07,261.07,260.71,260.9,7122.0,261.07,261.07,260.71,260.9,7122.0
2024-01-04 15:30:00,260.8,261.36,260.66,261.26,7895.0,260.8,261.36,260.66,261.26,7895.0
2024-01-04 15:40:00,261.33,261.49,261.26,261.27,9209.0,261.33,261.49,261.26,261.27,9209.0
2024-01-04 15:50:00,261.36,261.41,260.24,260.28,83611.0,261.36,261.41,260.24,260.28,83611.0
2024-01-05 09:30:00,257.89,258.25,255.37,257.95,17645.0,257.89,258.25,255.37,257.95,17645.0
2024-01-05 09:40:00,257.55,258.53,257.22,258.53,5727.0,257.55,258.53,257.22,258.53,5727.0
2024-01-05 09:50:00,258.45,259.44,258.25,259.14,7701.0,258.45,259.44,258.25,259.14,7701.0
2024-01-05 10:00:00,259.03,259.41,258.26,258.82,12368.0,259.03,259.41,258.26,258.82,12368.0
2024-01-05 10:10:00,258.88,259.35,258.48,258.66,4834.0,258.88,259.35,258.48,258.66,4834.0
2024-01-05 10:20:00,258.6,258.97,258.33,258.65,3136.0,258.6,258.97,258.33,258.65,3136.0
2024-01-05 10:30:00,258.75,259.55,258.72,259.14,3362.0,258.75,259.55,258.72,259.14,3362.0
2024-01-05 10:40:00,259.34,259.9,259.0,259.3,5780.0,259.34,259.9,259.0,259.3,5780.0
2024-01-05 10:50:00,259.48,259.93,259.38,259.63,3435.0,259.48,259.93,259.38,259.63,3435.0
2024-01-05 11:00:00,259.43,259.63,259.04,259.1,2112.0,259.43,259.63,259.04,259.1,2112.0
2024-01-05 11:10:00,259.37,259.55,258.92,259.19,2286.0,259.37,259.55,258.92,259.19,2286.0
2024-01-05 11:20:00,259.32,259.47,258.89,258.98,1726.0,259.32,259.47,258.89,258.98,1726.0
2024-01-05 11:30:00,258.95,259.07,258.66,258.68,3329.0,258.95,259.07,258.66,258.68,3329.0
2024-01-05 11:40:00,258.43,258.59,258.04,258.37,1513.0,258.43,258.59,258.04,258.37,1513.0
2024-01-05 11:50:00,258.4,258.58,258.26,258.26,2168.0,258.4,258.58,258.26,258.26,2168.0
2024-01-05 12:00:00,258.19,258.56,258.02,258.02,4167.0,258.19,258.56,258.02,258.02,4167.0
2024-01-05 12:10:00,258.11,258.47,257.92,257.93,1416.0,258.11,258.47,257.92,257.93,1416.0
2024-01-05 12:20:00,258.08,258.26,257.67,257.88,2320.0,258.08,258.26,257.67,257.88,2320.0
2024-01-05 12:30:00,257.61,257.77,257.24,257.42,4427.0,257.61,257.77,257.24,257.42,4427.0
2024-01-05 12:40:00,257.44,257.91,257.44,257.9,1579.0,257.44,257.91,257.44,257.9,1579.0
2024-01-05 12:50:00,257.98,258.04,257.26,257.26,7947.0,257.98,258.04,257.26,257.26,7947.0
2024-01-05 13:00:00,257.34,257.47,257.0,257.21,34006.0,257.34,257.47,257.0,257.21,34006.0
2024-01-05 13:10:00,257.3,257.51,257.0,257.18,10000.0,257.3,257.51,257.0,257.18,10000.0
2024-01-05 13:20:00,257.28,257.44,257.08,257.23,23375.0,257.28,257.44,257.08,257.23,23375.0
2024-01-05 13:30:00,257.37,257.82,257.3,257.6,32747.0,257.37,257.82,257.3,257.6,32747.0
2024-01-05 13:40:00,257.8,257.88,257.54,257.76,7544.0,257.8,257.88,257.54,257.76,7544.0
2024-01-05 13:50:00,257.57,258.0,257.57,257.79,4229.0,257.57,258.0,257.57,257.79,4229.0
2024-01-05 14:00:00,257.71,258.41,257.71,258.16,5931.0,257.71,258.41,257.71,258.16,5931.0
2024-01-05 14:10:00,258.21,258.63,258.1,258.22,12860.0,258.21,258.63,258.1,258.22,12860.0
2024-01-05 14:20:00,258.2,258.25,258.04,258.09,3500.0,258.2,258.25,258.04,258.09,3500.0
2024-01-05 14:30:00,258.1,258.21,257.6,257.74,5674.0,258.1,258.21,257.6,257.74,5674.0
2024-01-05 14:40:00,257.68,257.68,257.36,257.36,15311.0,257.68,257.68,257.36,257.36,15311.0
2024-01-05 14:50:00,257.3,257.32,256.94,257.0,7240.0,257.3,257.32,256.94,257.0,7240.0
2024-01-05 15:00:00,257.04,257.18,256.97,257.16,5629.0,257.04,257.18,256.97,257.16,5629.0
2024-01-05 15:10:00,257.1,257.5,257.07,257.19,4370.0,257.1,257.5,257.07,257.19,4370.0
2024-01-05 15:20:00,257.19,257.46,257.07,257.28,12877.0,257.19,257.46,257.07,257.28,12877.0
2024-01-05 15:30:00,257.27,257.87,257.19,257.61,10363.0,257.27,257.87,257.19,257.61,10363.0
2024-01-05 15:40:00,257.76,258.04,257.69,257.81,17914.0,257.76,258.04,257.69,257.81,17914.0
2024-01-05 15:50:00,257.88,258.42,257.63,257.88,51969.0,257.88,258.42,257.63,257.88,51969.0
2024-01-08 09:30:00,255.06,256.4,253.4,254.19,27665.0,255.06,256.4,253.4,254.19,27665.0
2024-01-08 09:40:00,254.05,254.16,251.85,252.46,34697.0,254.05,254.16,251.85,252.46,34697.0
2024-01-08 09:50:00,252.75,253.49,251.92,253.0,14656.0,252.75,253.49,251.92,253.0,14656.0
2024-01-08 10:00:00,253.17,253.23,251.88,251.91,12811.0,253.17,253.23,251.88,251.91,12811.0
2024-01-08 10:10:00,252.31,252.67,252.07,252.37,6336.0,252.31,252.67,252.07,252.37,6336.0
2024-01-08 10:20:00,252.01,252.77,251.94,252.18,14492.0,252.01,252.77,251.94,252.18,14492.0
2024-01-08 10:30:00,252.19,252.74,252.18,252.44,12935.0,252.19,252.74,252.18,252.44,12935.0
2024-01-08 10:40:00,252.39,252.87,252.14,252.51,14364.0,252.39,252.87,252.14,252.51,14364.0
2024-01-08 10:50:00,252.42,252.44,251.53,251.91,8590.0,252.42,252.44,251.53,251.91,8590.0
2024-01-08 11:00:00,251.83,252.45,251.75,252.15,6778.0,251.83,252.45,251.75,252.15,6778.0
2024-01-08 11:10:00,252.23,252.55,252.17,252.22,6425.0,252.23,252.55,252.17,252.22,6425.0
2024-01-08 11:20:00,252.24,252.49,252.06,252.17,10693.0,252.24,252.49,252.06,252.17,10693.0
2024-01-08 11:30:00,252.31,252.54,252.12,252.3,10791.0,252.31,252.54,252.12,252.3,10791.0
2024-01-08 11:40:00,252.28,253.38,252.27,253.3,17325.0,252.28,253.38,252.27,253.3,17325.0
2024-01-08 11:50:00,253.14,253.31,252.85,252.89,20641.0,253.14,253.31,252.85,252.89,20641.0
2024-01-08 12:00:00,253.01,253.59,252.89,253.49,9153.0,253.01,253.59,252.89,253.49,9153.0
2024-01-08 12:10:00,253.25,254.2,253.25,254.19,4464.0,253.25,254.2,253.25,254.19,4464.0
2024-01-08 12:20:00,254.23,254.24,253.86,253.97,3348.0,254.23,254.24,253.86,253.97,3348.0
2024-01-08 12:30:00,253.84,254.31,253.84,254.31,5309.0,253.84,254.31,253.84,254.31,5309.0
2024-01-08 12:40:00,254.29,254.44,254.18,254.37,2350.0,254.29,254.44,254.18,254.37,2350.0
2024-01-08 12:50:00,254.38,255.43,254.35,255.36,9254.0,254.38,255.43,254.35,255.36,9254.0
2024-01-08 13:00:00,255.5,257.0,255.5,256.43,13843.0,255.5,257.0,255.5,256.43,13843.0
2024-01-08 13:10:00,256.43,257.72,256.4,257.44,3089.0,256.43,257.72,256.4,257.44,3089.0
2024-01-08 13:20:00,257.51,257.97,257.28,257.43,5700.0,257.51,257.97,257.28,257.43,5700.0
2024-01-08 13:30:00,257.61,257.77,257.35,257.38,6079.0,257.61,257.77,257.35,257.38,6079.0
2024-01-08 13:40:00,257.36,257.83,257.27,257.74,4443.0,257.36,257.83,257.27,257.74,4443.0
2024-01-08 13:50:00,257.7,258.1,257.58,257.9,4948.0,257.7,258.1,257.58,257.9,4948.0
2024-01-08 14:00:00,257.9,258.26,257.75,257.84,6266.0,257.9,258.26,257.75,257.84,6266.0
2024-01-08 14:10:00,257.85,258.71,257.84,258.48,16846.0,257.85,258.71,257.84,258.48,16846.0
2024-01-08 14:20:00,258.28,258.42,258.0,258.22,5809.0,258.28,258.42,258.0,258.22,5809.0
2024-01-08 14:30:00,258.22,258.36,257.34,257.43,13519.0,258.22,258.36,257.34,257.43,13519.0
2024-01-08 14:40:00,257.33,257.54,256.36,257.17,12522.0,257.33,257.54,256.36,257.17,12522.0
2024-01-08 14:50:00,257.03,258.13,257.0,257.97,16983.0,257.03,258.13,257.0,257.97,16983.0
2024-01-08 15:00:00,258.05,258.09,257.32,257.43,10317.0,258.05,258.09,257.32,257.43,10317.0
2024-01-08 15:10:00,257.55,257.76,257.26,257.31,16675.0,257.55,257.76,257.26,257.31,16675.0
2024-01-08 15:20:00,257.34,257.41,256.79,256.79,10031.0,257.34,257.41,256.79,256.79,10031.0
2024-01-08 15:30:00,256.76,257.25,256.76,257.07,17246.0,256.76,257.25,256.76,257.07,17246.0
2024-01-08 15:40:00,257.13,257.96,257.06,257.68,23744.0,257.13,257.96,257.06,257.68,23744.0
2024-01-08 15:50:00,257.78,258.17,257.27,257.98,77999.0,257.78,258.17,257.27,257.98,77999.0
2024-01-09 09:30:00,256.19,256.82,253.61,255.86,21896.0,256.19,256.82,253.61,255.86,21896.0
2024-01-09 09:40:00,255.86,256.13,254.72,255.56,9071.0,255.86,256.13,254.72,255.56,9071.0
2024-01-09 09:50:00,255.59,256.61,254.81,255.56,9635.0,255.59,256.61,254.81,255.56,9635.0
2024-01-09 10:00:00,256.03,257.28,256.03,256.47,16163.0,256.03,257.28,256.03,256.47,16163.0
2024-01-09 10:10:00,256.39,257.28,256.02,256.91,6551.0,256.39,257.28,256.02,256.91,6551.0
2024-01-09 10:20:00,256.66,256.77,256.0,256.18,2648.0,256.66,256.77,256.0,256.18,2648.0
2024-01-09 10:30:00,255.87,256.15,255.63,255.7,5375.0,255.87,256.15,255.63,255.7,5375.0
2024-01-09 10:40:00,255.69,255.93,255.55,255.78,3900.0,255.69,255.93,255.55,255.78,3900.0
2024-01-09 10:50:00,255.78,255.9,255.05,255.29,10724.0,255.78,255.9,255.05,255.29,10724.0
2024-01-09 11:00:00,255.51,255.68,255.02,255.02,6483.0,255.51,255.68,255.02,255.02,6483.0
2024-01-09 11:10:00,255.02,255.92,255.02,255.92,3000.0,255.02,255.92,255.02,255.92,3000.0
2024-01-09 11:20:00,256.05,256.46,256.0,256.1,3961.0,256.05,256.46,256.0,256.1,3961.0
2024-01-09 11:30:00,256.08,256.53,255.86,255.86,2300.0,256.08,256.53,255.86,255.86,2300.0
2024-01-09 11:40:00,255.82,255.88,255.53,255.88,5134.0,255.82,255.88,255.53,255.88,5134.0
2024-01-09 11:50:00,255.73,256.01,255.53,255.99,3887.0,255.73,256.01,255.53,255.99,3887.0
2024-01-09 12:00:00,256.0,256.39,255.8,256.18,7567.0,256.0,256.39,255.8,256.18,7567.0
2024-01-09 12:10:00,256.08,256.17,255.86,255.98,4194.0,256.08,256.17,255.86,255.98,4194.0
2024-01-09 12:20:00,255.95,256.16,255.76,255.98,7001.0,255.95,256.16,255.76,255.98,7001.0
2024-01-09 12:30:00,256.1,256.14,255.51,255.67,2260.0,256.1,256.14,255.51,255.67,2260.0
2024-01-09 12:40:00,255.76,255.82,255.12,255.23,1929.0,255.76,255.82,255.12,255.23,1929.0
2024-01-09 12:50:00,255.19,255.19,254.96,255.06,2087.0,255.19,255.19,254.96,255.06,2087.0
2024-01-09 13:00:00,255.0,255.09,254.58,254.62,3650.0,255.0,255.09,254.58,254.62,3650.0
2024-01-09 13:10:00,254.56,254.82,254.56,254.72,2803.0,254.56,254.82,254.56,254.72,2803.0
2024-01-09 13:20:00,254.6,254.67,254.34,254.61,2939.0,254.6,254.67,254.34,254.61,2939.0
2024-01-09 13:30:00,254.47,254.56,254.14,254.44,4000.0,254.47,254.56,254.14,254.44,4000.0
2024-01-09 13:40:00,254.58,255.0,254.55,254.74,3900.0,254.58,255.0,254.55,254.74,3900.0
2024-01-09 13:50:00,254.66,255.0,254.65,254.85,2010.0,254.66,255.0,254.65,254.85,2010.0
2024-01-09 14:00:00,254.93,255.0,254.61,254.78,6525.0,254.93,255.0,254.61,254.78,6525.0
2024-01-09 14:10:00,254.78,254.78,254.46,254.67,4808.0,254.78,254.78,254.46,254.67,4808.0
2024-01-09 14:20:00,254.73,254.73,254.03,254.12,4359.0,254.73,254.73,254.03,254.12,4359.0
2024-01-09 14:30:00,254.19,254.81,254.18,254.32,6504.0,254.19,254.81,254.18,254.32,6504.0
2024-01-09 14:40:00,254.4,254.71,254.3,254.59,4569.0,254.4,254.71,254.3,254.59,4569.0
2024-01-09 14:50:00,254.58,254.71,254.34,254.65,7335.0,254.58,254.71,254.34,254.65,7335.0
2024-01-09 15:00:00,254.54,255.03,254.48,254.82,3559.0,254.54,255.03,254.48,254.82,3559.0
2024-01-09 15:10:00,254.81,254.95,254.73,254.84,5102.0,254.81,254.95,254.73,254.84,5102.0
2024-01-09 15:20:00,254.84,255.06,254.75,255.0,5848.0,254.84,255.06,254.75,255.0,5848.0
2024-01-09 15:30:00,254.92,255.08,254.61,255.0,9854.0,254.92,255.08,254.61,255.0,9854.0
2024-01-09 15:40:00,255.05,255.2,254.79,255.15,15860.0,255.05,255.2,254.79,255.15,15860.0
2024-01-09 15:50:00,255.2,256.25,255.02,255.85,62076.0,255.2,256.25,255.02,255.85,62076.0
2024-01-10 09:30:00,254.36,254.89,253.47,253.76,12910.0,254.36,254.89,253.47,253.76,12910.0
2024-01-10 09:40:00,254.21,254.75,253.77,254.3,5886.0,254.21,254.75,253.77,254.3,5886.0
2024-01-10 09:50:00,254.54,254.81,253.71,253.71,5347.0,254.54,254.81,253.71,253.71,5347.0
2024-01-10 10:00:00,253.6,253.75,252.6,253.26,10201.0,253.6,253.75,252.6,253.26,10201.0
2024-01-10 10:10:00,253.19,253.38,252.89,253.03,8003.0,253.19,253.38,252.89,253.03,8003.0
2024-01-10 10:20:00,253.17,253.54,252.94,253.04,8800.0,253.17,253.54,252.94,253.04,8800.0
2024-01-10 10:30:00,253.07,253.07,251.27,251.27,10898.0,253.07,253.07,251.27,251.27,10898.0
2024-01-10 10:40:00,251.39,252.09,251.39,251.71,2928.0,251.39,252.09,251.39,251.71,2928.0
2024-01-10 10:50:00,251.7,251.7,251.03,251.5,12240.0,251.7,251.7,251.03,251.5,12240.0
2024-01-10 11:00:00,251.79,251.79,251.0,251.22,8608.0,251.79,251.79,251.0,251.22,8608.0
2024-01-10 11:10:00,251.5,251.68,251.15,251.68,6848.0,251.5,251.68,251.15,251.68,6848.0
2024-01-10 11:20:00,251.81,251.81,251.0,251.45,6293.0,251.81,251.81,251.0,251.45,6293.0
2024-01-10 11:30:00,251.56,251.69,251.28,251.43,12511.0,251.56,251.69,251.28,251.43,12511.0
2024-01-10 11:40:00,251.46,251.94,251.46,251.6,9756.0,251.46,251.94,251.46,251.6,9756.0
2024-01-10 11:50:00,251.59,252.16,251.49,251.72,8241.0,251.59,252.16,251.49,251.72,8241.0
2024-01-10 12:00:00,251.62,251.75,251.5,251.53,2396.0,251.62,251.75,251.5,251.53,2396.0
2024-01-10 12:10:00,251.52,251.68,251.43,251.5,7689.0,251.52,251.68,251.43,251.5,7689.0
2024-01-10 12:20:00,251.57,251.6,251.21,251.22,3633.0,251.57,251.6,251.21,251.22,3633.0
2024-01-10 12:30:00,251.27,251.6,251.23,251.6,6154.0,251.27,251.6,251.23,251.6,6154.0
2024-01-10 12:40:00,251.51,251.58,251.35,251.5,5360.0,251.51,251.58,251.35,251.5,5360.0
2024-01-10 12:50:00,251.5,252.51,251.39,252.07,7926.0,251.5,252.51,251.39,252.07,7926.0
2024-01-10 13:00:00,252.02,252.57,251.9,252.31,2542.0,252.02,252.57,251.9,252.31,2542.0
2024-01-10 13:10:00,252.21,252.62,251.8,252.34,11275.0,252.21,252.62,251.8,252.34,11275.0
2024-01-10 13:20:00,252.37,252.5,252.15,252.26,3361.0,252.37,252.5,252.15,252.26,3361.0
2024-01-10 13:30:00,252.12,252.33,252.03,252.1,3295.0,252.12,252.33,252.03,252.1,3295.0
2024-01-10 13:40:00,252.1,252.33,252.02,252.24,6282.0,252.1,252.33,252.02,252.24,6282.0
2024-01-10 13:50:00,252.21,252.28,252.08,252.2,2256.0,252.21,252.28,252.08,252.2,2256.0
2024-01-10 14:00:00,252.19,253.03,252.13,252.8,6942.0,252.19,253.03,252.13,252.8,6942.0
2024-01-10 14:10:00,252.93,253.63,252.91,253.54,5572.0,252.93,253.63,252.91,253.54,5572.0
2024-01-10 14:20:00,253.68,253.81,253.35,253.76,3607.0,253.68,253.81,253.35,253.76,3607.0
2024-01-10 14:30:00,253.88,254.12,253.79,254.12,4396.0,253.88,254.12,253.79,254.12,4396.0
2024-01-10 14:40:00,254.13,254.6,254.11,254.6,2800.0,254.13,254.6,254.11,254.6,2800.0
2024-01-10 14:50:00,254.56,254.83,254.42,254.5,5278.0,254.56,254.83,254.42,254.5,5278.0
2024-01-10 15:00:00,254.38,254.79,254.17,254.79,2907.0,254.38,254.79,254.17,254.79,2907.0
2024-01-10 15:10:00,254.71,255.18,254.2,254.2,6261.0,254.71,255.18,254.2,254.2,6261.0
2024-01-10 15:20:00,254.11,254.12,253.72,254.06,4388.0,254.11,254.12,253.72,254.06,4388.0
2024-01-10 15:30:00,254.07,254.56,254.01,254.04,14027.0,254.07,254.56,254.01,254.04,14027.0
2024-01-10 15:40:00,254.0,254.48,253.95,254.2,12791.0,254.0,254.48,253.95,254.2,12791.0
2024-01-10 15:50:00,254.1,254.55,254.05,254.29,38868.0,254.1,254.55,254.05,254.29,38868.0
2024-01-11 09:30:00,252.29,252.94,246.86,247.25,49969.0,252.29,252.94,246.86,247.25,49969.0
2024-01-11 09:40:00,247.04,248.34,245.54,247.55,31103.0,247.04,248.34,245.54,247.55,31103.0
2024-01-11 09:50:00,247.41,248.82,246.53,246.84,37688.0,247.41,248.82,246.53,246.84,37688.0
2024-01-11 10:00:00,246.81,247.36,246.15,246.79,20145.0,246.81,247.36,246.15,246.79,20145.0
2024-01-11 10:10:00,246.64,247.1,246.42,246.81,10791.0,246.64,247.1,246.42,246.81,10791.0
2024-01-11 10:20:00,246.81,247.55,246.73,247.54,10016.0,246.81,247.55,246.73,247.54,10016.0
2024-01-11 10:30:00,247.73,248.36,247.08,248.23,19139.0,247.73,248.36,247.08,248.23,19139.0
2024-01-11 10:40:00,248.3,248.3,247.6,247.84,11335.0,248.3,248.3,247.6,247.84,11335.0
2024-01-11 10:50:00,247.7,247.93,247.64,247.82,9327.0,247.7,247.93,247.64,247.82,9327.0
2024-01-11 11:00:00,247.92,247.99,247.07,247.18,5901.0,247.92,247.99,247.07,247.18,5901.0
2024-01-11 11:10:00,247.28,247.46,247.06,247.45,4048.0,247.28,247.46,247.06,247.45,4048.0
2024-01-11 11:20:00,247.63,248.38,247.62,248.2,3943.0,247.63,248.38,247.62,248.2,3943.0
2024-01-11 11:30:00,248.05,248.19,247.44,247.44,7993.0,248.05,248.19,247.44,247.44,7993.0
2024-01-11 11:40:00,247.5,247.53,246.56,246.74,13173.0,247.5,247.53,246.56,246.74,13173.0
2024-01-11 11:50:00,246.78,246.94,246.29,246.47,8224.0,246.78,246.94,246.29,246.47,8224.0
2024-01-11 12:00:00,246.43,246.85,246.42,246.55,6431.0,246.43,246.85,246.42,246.55,6431.0
2024-01-11 12:10:00,246.62,247.07,246.4,246.4,7169.0,246.62,247.07,246.4,246.4,7169.0
2024-01-11 12:20:00,246.4,246.61,246.04,246.11,7626.0,246.4,246.61,246.04,246.11,7626.0
2024-01-11 12:30:00,246.11,246.76,246.11,246.76,8770.0,246.11,246.76,246.11,246.76,8770.0
2024-01-11 12:40:00,246.73,247.09,246.71,246.91,5658.0,246.73,247.09,246.71,246.91,5658.0
2024-01-11 12:50:00,246.88,247.21,246.64,246.75,6347.0,246.88,247.21,246.64,246.75,6347.0
2024-01-11 13:00:00,246.52,246.91,246.5,246.5,4502.0,246.52,246.91,246.5,246.5,4502.0
2024-01-11 13:10:00,246.54,246.6,246.3,246.36,4711.0,246.54,246.6,246.3,246.36,4711.0
2024-01-11 13:20:00,246.36,246.6,246.14,246.14,6493.0,246.36,246.6,246.14,246.14,6493.0
2024-01-11 13:30:00,246.29,246.45,246.0,246.23,10008.0,246.29,246.45,246.0,246.23,10008.0
2024-01-11 13:40:00,246.13,246.21,245.6,245.9,45821.0,246.13,246.21,245.6,245.9,45821.0
2024-01-11 13:50:00,245.9,246.59,245.86,246.38,11154.0,245.9,246.59,245.86,246.38,11154.0
2024-01-11 14:00:00,246.44,247.3,246.43,247.03,12316.0,246.44,247.3,246.43,247.03,12316.0
2024-01-11 14:10:00,247.1,247.84,246.88,246.9,7305.0,247.1,247.84,246.88,246.9,7305.0
2024-01-11 14:20:00,246.75,246.86,245.62,246.03,15304.0,246.75,246.86,245.62,246.03,15304.0
2024-01-11 14:30:00,246.13,246.88,245.8,246.57,5910.0,246.13,246.88,245.8,246.57,5910.0
2024-01-11 14:40:00,246.64,247.25,246.62,247.14,3219.0,246.64,247.25,246.62,247.14,3219.0
2024-01-11 14:50:00,247.11,247.62,247.11,247.38,4339.0,247.11,247.62,247.11,247.38,4339.0
2024-01-11 15:00:00,247.36,247.41,245.59,245.75,25816.0,247.36,247.41,245.59,245.75,25816.0
2024-01-11 15:10:00,245.66,246.05,245.0,245.65,22092.0,245.66,246.05,245.0,245.65,22092.0
2024-01-11 15:20:00,245.71,246.43,245.54,246.42,6463.0,245.71,246.43,245.54,246.42,6463.0
2024-01-11 15:30:00,246.34,246.9,246.3,246.86,8678.0,246.34,246.9,246.3,246.86,8678.0
2024-01-11 15:40:00,246.88,247.42,246.66,247.25,21722.0,246.88,247.42,246.66,247.25,21722.0
2024-01-11 15:50:00,247.25,247.37,246.83,247.25,80499.0,247.25,247.37,246.83,247.25,80499.0
2024-01-12 09:30:00,248.17,250.45,247.24,249.14,31904.0,248.17,250.45,247.24,249.14,31904.0
2024-01-12 09:40:00,249.06,249.74,248.85,248.85,5821.0,249.06,249.74,248.85,248.85,5821.0
2024-01-12 09:50:00,248.84,249.07,247.07,247.07,12409.0,248.84,249.07,247.07,247.07,12409.0
2024-01-12 10:00:00,247.44,248.11,247.14,247.86,10187.0,247.44,248.11,247.14,247.86,10187.0
2024-01-12 10:10:00,247.67,247.67,247.09,247.1,5723.0,247.67,247.67,247.09,247.1,5723.0
2024-01-12 10:20:00,247.22,247.41,246.82,247.29,8696.0,247.22,247.41,246.82,247.29,8696.0
2024-01-12 10:30:00,247.28,247.77,247.16,247.68,6472.0,247.28,247.77,247.16,247.68,6472.0
2024-01-12 10:40:00,247.68,248.34,247.67,247.88,4631.0,247.68,248.34,247.67,247.88,4631.0
2024-01-12 10:50:00,247.91,248.21,247.9,247.96,4054.0,247.91,248.21,247.9,247.96,4054.0
2024-01-12 11:00:00,247.89,248.14,247.76,247.89,4536.0,247.89,248.14,247.76,247.89,4536.0
2024-01-12 11:10:00,247.89,248.0,247.69,247.88,2726.0,247.89,248.0,247.69,247.88,2726.0
2024-01-12 11:20:00,247.77,248.07,247.48,247.72,10718.0,247.77,248.07,247.48,247.72,10718.0
2024-01-12 11:30:00,247.9,248.1,247.0,247.13,8427.0,247.9,248.1,247.0,247.13,8427.0
2024-01-12 11:40:00,247.06,247.31,247.0,247.1,1700.0,247.06,247.31,247.0,247.1,1700.0
2024-01-12 11:50:00,247.09,247.34,246.93,247.33,5470.0,247.09,247.34,246.93,247.33,5470.0
2024-01-12 12:00:00,247.17,247.3,247.0,247.16,2850.0,247.17,247.3,247.0,247.16,2850.0
2024-01-12 12:10:00,247.16,247.22,246.95,247.01,4625.0,247.16,247.22,246.95,247.01,4625.0
2024-01-12 12:20:00,246.94,247.06,246.73,247.06,8288.0,246.94,247.06,246.73,247.06,8288.0
2024-01-12 12:30:00,247.18,247.34,247.07,247.15,3855.0,247.18,247.34,247.07,247.15,3855.0
2024-01-12 12:40:00,247.24,247.26,246.98,247.02,5771.0,247.24,247.26,246.98,247.02,5771.0
2024-01-12 12:50:00,247.08,247.36,247.07,247.28,3313.0,247.08,247.36,247.07,247.28,3313.0
2024-01-12 13:00:00,247.28,247.41,247.24,247.3,3605.0,247.28,247.41,247.24,247.3,3605.0
2024-01-12 13:10:00,247.27,247.51,247.25,247.48,3515.0,247.27,247.51,247.25,247.48,3515.0
2024-01-12 13:20:00,247.49,247.88,247.45,247.87,2850.0,247.49,247.88,247.45,247.87,2850.0
2024-01-12 13:30:00,247.75,247.82,247.7,247.8,1804.0,247.75,247.82,247.7,247.8,1804.0
2024-01-12 13:40:00,247.88,248.54,247.82,248.25,7924.0,247.88,248.54,247.82,248.25,7924.0
2024-01-12 13:50:00,248.23,248.48,247.83,248.33,4839.0,248.23,248.48,247.83,248.33,4839.0
2024-01-12 14:00:00,248.28,248.46,248.25,248.35,3839.0,248.28,248.46,248.25,248.35,3839.0
2024-01-12 14:10:00,248.35,248.5,248.21,248.23,7774.0,248.35,248.5,248.21,248.23,7774.0
2024-01-12 14:20:00,248.29,248.4,248.05,248.22,6800.0,248.29,248.4,248.05,248.22,6800.0
2024-01-12 14:30:00,248.13,248.13,247.92,248.0,4882.0,248.13,248.13,247.92,248.0,4882.0
2024-01-12 14:40:00,247.91,247.91,247.62,247.67,2780.0,247.91,247.91,247.62,247.67,2780.0
2024-01-12 14:50:00,247.56,247.81,247.37,247.49,4420.0,247.56,247.81,247.37,247.49,4420.0
2024-01-12 15:00:00,247.42,247.73,247.32,247.51,3701.0,247.42,247.73,247.32,247.51,3701.0
2024-01-12 15:10:00,247.5,247.73,247.41,247.62,8932.0,247.5,247.73,247.41,247.62,8932.0
2024-01-12 15:20:00,247.85,247.92,247.61,247.79,3823.0,247.85,247.92,247.61,247.79,3823.0
2024-01-12 15:30:00,247.79,248.06,247.59,247.79,8675.0,247.79,248.06,247.59,247.79,8675.0
2024-01-12 15:40:00,247.54,247.83,247.54,247.81,13394.0,247.54,247.83,247.54,247.81,13394.0
2024-01-12 15:50:00,247.73,248.25,247.73,248.15,59111.0,247.73,248.25,247.73,248.15,59111.0
2024-01-16 09:30:00,246.69,247.56,244.38,245.2,19208.0,246.69,247.56,244.38,245.2,19208.0
2024-01-16 09:40:00,245.11,245.11,244.0,244.57,10188.0,245.11,245.11,244.0,244.57,10188.0
2024-01-16 09:50:00,244.56,245.42,244.0,244.53,16112.0,244.56,245.42,244.0,244.53,16112.0
2024-01-16 10:00:00,244.72,245.98,244.72,245.62,9290.0,244.72,245.98,244.72,245.62,9290.0
2024-01-16 10:10:00,245.64,246.0,245.4,245.6,9350.0,245.64,246.0,245.4,245.6,9350.0
2024-01-16 10:20:00,245.47,245.79,245.26,245.66,6461.0,245.47,245.79,245.26,245.66,6461.0
2024-01-16 10:30:00,245.89,245.89,244.75,244.96,8732.0,245.89,245.89,244.75,244.96,8732.0
2024-01-16 10:40:00,244.93,245.15,244.78,244.93,1532.0,244.93,245.15,244.78,244.93,1532.0
2024-01-16 10:50:00,244.89,244.98,244.62,244.7,2896.0,244.89,244.98,244.62,244.7,2896.0
2024-01-16 11:00:00,244.7,245.58,244.36,245.4,13316.0,244.7,245.58,244.36,245.4,13316.0
2024-01-16 11:10:00,245.2,246.41,245.2,246.22,4350.0,245.2,246.41,245.2,246.22,4350.0
2024-01-16 11:20:00,246.19,246.39,245.92,246.13,6828.0,246.19,246.39,245.92,246.13,6828.0
2024-01-16 11:30:00,246.18,246.31,245.16,245.17,7804.0,246.18,246.31,245.16,245.17,7804.0
2024-01-16 11:40:00,245.07,245.09,244.29,244.45,9049.0,245.07,245.09,244.29,244.45,9049.0
2024-01-16 11:50:00,244.51,244.73,244.29,244.42,4830.0,244.51,244.73,244.29,244.42,4830.0
2024-01-16 12:00:00,244.31,244.68,244.31,244.51,2941.0,244.31,244.68,244.31,244.51,2941.0
2024-01-16 12:10:00,244.44,244.55,244.33,244.48,2913.0,244.44,244.55,244.33,244.48,2913.0
2024-01-16 12:20:00,244.67,244.94,244.43,244.43,3904.0,244.67,244.94,244.43,244.43,3904.0
2024-01-16 12:30:00,244.43,244.59,244.38,244.46,2464.0,244.43,244.59,244.38,244.46,2464.0
2024-01-16 12:40:00,244.56,244.56,244.29,244.3,6048.0,244.56,244.56,244.29,244.3,6048.0
2024-01-16 12:50:00,244.35,244.58,244.23,244.37,5041.0,244.35,244.58,244.23,244.37,5041.0
2024-01-16 13:00:00,244.23,244.59,244.23,244.45,2400.0,244.23,244.59,244.23,244.45,2400.0
2024-01-16 13:10:00,244.41,244.8,244.29,244.76,5206.0,244.41,244.8,244.29,244.76,5206.0
2024-01-16 13:20:00,244.67,244.77,244.6,244.65,2661.0,244.67,244.77,244.6,244.65,2661.0
2024-01-16 13:30:00,244.71,244.87,244.48,244.51,6500.0,244.71,244.87,244.48,244.51,6500.0
2024-01-16 13:40:00,244.56,244.57,244.21,244.42,5141.0,244.56,244.57,244.21,244.42,5141.0
2024-01-16 13:50:00,244.42,244.51,244.39,244.45,3514.0,244.42,244.51,244.39,244.45,3514.0
2024-01-16 14:00:00,244.45,244.69,244.36,244.47,4349.0,244.45,244.69,244.36,244.47,4349.0
2024-01-16 14:10:00,244.58,244.58,244.28,244.34,2493.0,244.58,244.58,244.28,244.34,2493.0
2024-01-16 14:20:00,244.39,244.74,244.38,244.55,3384.0,244.39,244.74,244.38,244.55,3384.0
2024-01-16 14:30:00,244.56,244.6,244.44,244.5,4057.0,244.56,244.6,244.44,244.5,4057.0
2024-01-16 14:40:00,244.5,245.03,244.41,244.98,3878.0,244.5,245.03,244.41,244.98,3878.0
2024-01-16 14:50:00,245.06,245.39,244.93,245.39,7550.0,245.06,245.39,244.93,245.39,7550.0
2024-01-16 15:00:00,245.42,246.31,245.25,245.71,13988.0,245.42,246.31,245.25,245.71,13988.0
2024-01-16 15:10:00,245.8,246.0,245.75,245.92,7677.0,245.8,246.0,245.75,245.92,7677.0
2024-01-16 15:20:00,245.9,246.02,245.5,245.78,5609.0,245.9,246.02,245.5,245.78,5609.0
2024-01-16 15:30:00,245.76,245.92,245.54,245.57,5230.0,245.76,245.92,245.54,245.57,5230.0
2024-01-16 15:40:00,245.52,245.99,245.51,245.82,10424.0,245.52,245.99,245.51,245.82,10424.0
2024-01-16 15:50:00,245.77,246.34,245.58,246.31,43064.0,245.77,246.34,245.58,246.31,43064.0
2024-01-17 09:30:00,244.56,244.86,242.52,243.79,18966.0,244.56,244.86,242.52,243.79,18966.0
2024-01-17 09:40:00,243.5,243.87,242.94,243.69,5593.0,243.5,243.87,242.94,243.69,5593.0
2024-01-17 09:50:00,243.63,244.01,242.82,244.01,5929.0,243.63,244.01,242.82,244.01,5929.0
2024-01-17 10:00:00,244.27,244.46,243.69,244.17,7072.0,244.27,244.46,243.69,244.17,7072.0
2024-01-17 10:10:00,244.28,244.28,243.78,243.86,6060.0,244.28,244.28,243.78,243.86,6060.0
2024-01-17 10:20:00,243.99,245.35,243.99,245.35,5805.0,243.99,245.35,243.99,245.35,5805.0
2024-01-17 10:30:00,245.05,245.15,244.72,245.02,3560.0,245.05,245.15,244.72,245.02,3560.0
2024-01-17 10:40:00,245.1,245.18,244.54,244.89,2431.0,245.1,245.18,244.54,244.89,2431.0
2024-01-17 10:50:00,244.86,245.95,244.86,245.81,17954.0,244.86,245.95,244.86,245.81,17954.0
2024-01-17 11:00:00,245.94,245.96,245.36,245.9,5675.0,245.94,245.96,245.36,245.9,5675.0
2024-01-17 11:10:00,245.88,245.9,245.58,245.78,4201.0,245.88,245.9,245.58,245.78,4201.0
2024-01-17 11:20:00,245.89,246.19,245.6,245.79,4267.0,245.89,246.19,245.6,245.79,4267.0
2024-01-17 11:30:00,245.88,246.0,245.33,245.86,8004.0,245.88,246.0,245.33,245.86,8004.0
2024-01-17 11:40:00,245.69,245.93,245.67,245.71,2495.0,245.69,245.93,245.67,245.71,2495.0
2024-01-17 11:50:00,245.67,245.67,245.12,245.24,8981.0,245.67,245.67,245.12,245.24,8981.0
2024-01-17 12:00:00,245.2,245.3,245.06,245.06,4815.0,245.2,245.3,245.06,245.06,4815.0
2024-01-17 12:10:00,245.06,245.29,244.93,244.96,4578.0,245.06,245.29,244.93,244.96,4578.0
2024-01-17 12:20:00,245.08,245.12,244.75,244.85,4828.0,245.08,245.12,244.75,244.85,4828.0
2024-01-17 12:30:00,244.84,245.02,244.56,244.59,4777.0,244.84,245.02,244.56,244.59,4777.0
2024-01-17 12:40:00,244.77,245.06,244.67,245.06,4701.0,244.77,245.06,244.67,245.06,4701.0
2024-01-17 12:50:00,245.06,245.2,244.91,244.92,1900.0,245.06,245.2,244.91,244.92,1900.0
2024-01-17 13:00:00,244.99,245.15,244.81,244.81,5033.0,244.99,245.15,244.81,244.81,5033.0
2024-01-17 13:10:00,244.81,244.98,244.65,244.76,2769.0,244.81,244.98,244.65,244.76,2769.0
2024-01-17 13:20:00,244.83,244.83,244.21,244.34,9240.0,244.83,244.83,244.21,244.34,9240.0
2024-01-17 13:30:00,244.2,244.27,243.66,243.86,4727.0,244.2,244.27,243.66,243.86,4727.0
2024-01-17 13:40:00,243.87,243.97,243.66,243.71,4928.0,243.87,243.97,243.66,243.71,4928.0
2024-01-17 13:50:00,243.77,244.29,243.76,244.25,3100.0,243.77,244.29,243.76,244.25,3100.0
2024-01-17 14:00:00,244.45,244.63,244.38,244.54,2084.0,244.45,244.63,244.38,244.54,2084.0
2024-01-17 14:10:00,244.67,244.86,244.53,244.76,2692.0,244.67,244.86,244.53,244.76,2692.0
2024-01-17 14:20:00,244.72,245.15,244.71,245.13,3900.0,244.72,245.15,244.71,245.13,3900.0
2024-01-17 14:30:00,245.06,245.24,244.97,245.03,6488.0,245.06,245.24,244.97,245.03,6488.0
2024-01-17 14:40:00,245.0,245.25,244.94,245.08,4861.0,245.0,245.25,244.94,245.08,4861.0
2024-01-17 14:50:00,245.16,245.28,244.95,245.16,5575.0,245.16,245.28,244.95,245.16,5575.0
2024-01-17 15:00:00,245.15,245.16,244.83,244.92,4519.0,245.15,245.16,244.83,244.92,4519.0
2024-01-17 15:10:00,245.02,245.58,244.92,245.22,23523.0,245.02,245.58,244.92,245.22,23523.0
2024-01-17 15:20:00,245.19,245.3,244.91,244.92,7347.0,245.19,245.3,244.91,244.92,7347.0
2024-01-17 15:30:00,244.91,245.2,244.83,244.86,17194.0,244.91,245.2,244.83,244.86,17194.0
2024-01-17 15:40:00,244.78,245.13,244.53,245.03,10975.0,244.78,245.13,244.53,245.03,10975.0
2024-01-17 15:50:00,245.12,245.38,244.98,245.3,57252.0,245.12,245.38,244.98,245.3,57252.0
2024-01-18 09:30:00,243.89,244.39,241.03,241.7,19224.0,243.89,244.39,241.03,241.7,19224.0
2024-01-18 09:40:00,241.76,242.73,241.14,241.44,15774.0,241.76,242.73,241.14,241.44,15774.0
2024-01-18 09:50:00,241.36,241.86,240.83,241.49,14369.0,241.36,241.86,240.83,241.49,14369.0
2024-01-18 10:00:00,241.75,243.55,241.74,242.84,16788.0,241.75,243.55,241.74,242.84,16788.0
2024-01-18 10:10:00,242.67,243.38,242.64,242.77,6782.0,242.67,243.38,242.64,242.77,6782.0
2024-01-18 10:20:00,242.63,243.65,242.62,243.54,6546.0,242.63,243.65,242.62,243.54,6546.0
2024-01-18 10:30:00,243.56,243.82,243.17,243.5,6450.0,243.56,243.82,243.17,243.5,6450.0
2024-01-18 10:40:00,243.49,244.44,243.49,244.44,9231.0,243.49,244.44,243.49,244.44,9231.0
2024-01-18 10:50:00,244.43,244.71,244.25,244.62,8143.0,244.43,244.71,244.25,244.62,8143.0
2024-01-18 11:00:00,244.64,244.97,244.32,244.45,5338.0,244.64,244.97,244.32,244.45,5338.0
2024-01-18 11:10:00,244.54,245.3,244.54,244.91,7111.0,244.54,245.3,244.54,244.91,7111.0
2024-01-18 11:20:00,244.9,245.1,244.57,244.67,12599.0,244.9,245.1,244.57,244.67,12599.0
2024-01-18 11:30:00,244.63,244.63,244.15,244.2,4413.0,244.63,244.63,244.15,244.2,4413.0
2024-01-18 11:40:00,244.15,244.15,243.66,243.79,5036.0,244.15,244.15,243.66,243.79,5036.0
2024-01-18 11:50:00,243.84,244.38,243.84,244.08,2931.0,243.84,244.38,243.84,244.08,2931.0
2024-01-18 12:00:00,244.16,244.16,243.76,244.01,4739.0,244.16,244.16,243.76,244.01,4739.0
2024-01-18 12:10:00,243.88,244.22,243.53,244.17,5328.0,243.88,244.22,243.53,244.17,5328.0
2024-01-18 12:20:00,244.11,244.41,244.1,244.27,3914.0,244.11,244.41,244.1,244.27,3914.0
2024-01-18 12:30:00,244.38,244.45,244.1,244.38,3657.0,244.38,244.45,244.1,244.38,3657.0
2024-01-18 12:40:00,244.48,244.85,244.27,244.85,18343.0,244.48,244.85,244.27,244.85,18343.0
2024-01-18 12:50:00,245.01,245.63,244.78,245.63,4987.0,245.01,245.63,244.78,245.63,4987.0
2024-01-18 13:00:00,245.58,245.7,245.08,245.62,5781.0,245.58,245.7,245.08,245.62,5781.0
2024-01-18 13:10:00,245.62,245.79,245.45,245.69,6524.0,245.62,245.79,245.45,245.69,6524.0
2024-01-18 13:20:00,245.86,246.08,245.74,246.08,7772.0,245.86,246.08,245.74,246.08,7772.0
2024-01-18 13:30:00,246.02,246.36,245.97,246.3,4815.0,246.02,246.36,245.97,246.3,4815.0
2024-01-18 13:40:00,246.43,246.5,246.06,246.22,8771.0,246.43,246.5,246.06,246.22,8771.0
2024-01-18 13:50:00,246.22,246.71,246.14,246.67,6598.0,246.22,246.71,246.14,246.67,6598.0
2024-01-18 14:00:00,246.63,247.29,246.47,247.29,10189.0,246.63,247.29,246.47,247.29,10189.0
2024-01-18 14:10:00,247.16,247.7,247.09,247.5,7896.0,247.16,247.7,247.09,247.5,7896.0
2024-01-18 14:20:00,247.52,247.62,246.9,247.11,53730.0,247.52,247.62,246.9,247.11,53730.0
2024-01-18 14:30:00,247.05,247.4,246.94,247.04,6412.0,247.05,247.4,246.94,247.04,6412.0
2024-01-18 14:40:00,247.03,247.35,246.76,247.31,7163.0,247.03,247.35,246.76,247.31,7163.0
2024-01-18 14:50:00,247.34,247.98,247.32,247.7,16896.0,247.34,247.98,247.32,247.7,16896.0
2024-01-18 15:00:00,247.86,247.86,247.18,247.69,7207.0,247.86,247.86,247.18,247.69,7207.0
2024-01-18 15:10:00,247.78,247.89,247.23,247.46,6168.0,247.78,247.89,247.23,247.46,6168.0
2024-01-18 15:20:00,247.54,247.91,247.18,247.27,11117.0,247.54,247.91,247.18,247.27,11117.0
2024-01-18 15:30:00,247.21,247.3,246.46,246.5,17862.0,247.21,247.3,246.46,246.5,17862.0
2024-01-18 15:40:00,246.36,247.04,246.36,246.44,17670.0,246.36,247.04,246.36,246.44,17670.0
2024-01-18 15:50:00,246.37,247.16,246.35,247.04,93789.0,246.37,247.16,246.35,247.04,93789.0
2024-01-19 09:30:00,246.96,246.96,244.42,244.77,60703.0,246.96,246.96,244.42,244.77,60703.0
2024-01-19 09:40:00,244.71,245.72,244.71,245.64,11409.0,244.71,245.72,244.71,245.64,11409.0
2024-01-19 09:50:00,245.64,246.35,245.55,246.24,18632.0,245.64,246.35,245.55,246.24,18632.0
2024-01-19 10:00:00,246.54,247.01,246.13,246.44,9010.0,246.54,247.01,246.13,246.44,9010.0
2024-01-19 10:10:00,246.56,246.72,245.41,246.31,7976.0,246.56,246.72,245.41,246.31,7976.0
2024-01-19 10:20:00,246.47,246.67,246.19,246.56,2591.0,246.47,246.67,246.19,246.56,2591.0
2024-01-19 10:30:00,246.53,246.9,246.26,246.85,3255.0,246.53,246.9,246.26,246.85,3255.0
2024-01-19 10:40:00,246.85,246.86,246.36,246.67,6203.0,246.85,246.86,246.36,246.67,6203.0
2024-01-19 10:50:00,246.68,247.19,246.66,247.19,5754.0,246.68,247.19,246.66,247.19,5754.0
2024-01-19 11:00:00,247.18,247.78,247.03,247.58,6308.0,247.18,247.78,247.03,247.58,6308.0
2024-01-19 11:10:00,247.58,248.29,247.58,248.22,8998.0,247.58,248.29,247.58,248.22,8998.0
2024-01-19 11:20:00,248.23,248.49,248.09,248.34,5360.0,248.23,248.49,248.09,248.34,5360.0
2024-01-19 11:30:00,248.42,248.55,248.26,248.36,7784.0,248.42,248.55,248.26,248.36,7784.0
2024-01-19 11:40:00,248.4,248.47,248.12,248.12,4922.0,248.4,248.47,248.12,248.12,4922.0
2024-01-19 11:50:00,248.12,248.78,248.1,248.77,8765.0,248.12,248.78,248.1,248.77,8765.0
2024-01-19 12:00:00,248.89,248.93,248.32,248.38,11691.0,248.89,248.93,248.32,248.38,11691.0
2024-01-19 12:10:00,248.42,248.76,248.39,248.65,7016.0,248.42,248.76,248.39,248.65,7016.0
2024-01-19 12:20:00,248.68,249.09,248.66,248.93,9780.0,248.68,249.09,248.66,248.93,9780.0
2024-01-19 12:30:00,248.91,249.24,248.67,248.67,22351.0,248.91,249.24,248.67,248.67,22351.0
2024-01-19 12:40:00,248.79,248.8,248.51,248.7,7757.0,248.79,248.8,248.51,248.7,7757.0
2024-01-19 12:50:00,248.7,249.24,248.7,249.14,7474.0,248.7,249.24,248.7,249.14,7474.0
2024-01-19 13:00:00,249.12,249.13,248.69,248.96,8521.0,249.12,249.13,248.69,248.96,8521.0
2024-01-19 13:10:00,248.79,249.24,248.65,249.12,4675.0,248.79,249.24,248.65,249.12,4675.0
2024-01-19 13:20:00,249.17,249.35,249.07,249.24,4668.0,249.17,249.35,249.07,249.24,4668.0
2024-01-19 13:30:00,249.32,249.51,249.22,249.51,5264.0,249.32,249.51,249.22,249.51,5264.0
2024-01-19 13:40:00,249.51,249.8,249.5,249.67,6393.0,249.51,249.8,249.5,249.67,6393.0
2024-01-19 13:50:00,249.74,249.98,249.61,249.92,7369.0,249.74,249.98,249.61,249.92,7369.0
2024-01-19 14:00:00,249.85,250.13,249.73,250.13,7024.0,249.85,250.13,249.73,250.13,7024.0
2024-01-19 14:10:00,250.09,250.58,250.09,250.54,5380.0,250.09,250.58,250.09,250.54,5380.0
2024-01-19 14:20:00,250.62,250.93,250.34,250.9,12465.0,250.62,250.93,250.34,250.9,12465.0
2024-01-19 14:30:00,250.95,251.28,250.84,251.11,11262.0,250.95,251.28,250.84,251.11,11262.0
2024-01-19 14:40:00,251.2,251.2,249.84,250.16,10628.0,251.2,251.2,249.84,250.16,10628.0
2024-01-19 14:50:00,250.23,250.54,249.91,250.54,6473.0,250.23,250.54,249.91,250.54,6473.0
2024-01-19 15:00:00,250.61,250.86,250.41,250.62,13141.0,250.61,250.86,250.41,250.62,13141.0
2024-01-19 15:10:00,250.7,250.75,250.25,250.31,12099.0,250.7,250.75,250.25,250.31,12099.0
2024-01-19 15:20:00,250.36,250.36,249.84,250.07,12647.0,250.36,250.36,249.84,250.07,12647.0
2024-01-19 15:30:00,250.15,250.34,249.82,250.07,15056.0,250.15,250.34,249.82,250.07,15056.0
2024-01-19 15:40:00,250.04,250.7,249.98,250.5,41908.0,250.04,250.7,249.98,250.5,41908.0
2024-01-19 15:50:00,250.56,250.66,249.77,249.96,91993.0,250.56,250.66,249.77,249.96,91993.0
2024-01-22 09:30:00,250.61,250.65,249.27,249.82,19535.0,250.61,250.65,249.27,249.82,19535.0
2024-01-22 09:40:00,250.32,251.13,250.04,250.4,8354.0,250.32,251.13,250.04,250.4,8354.0
2024-01-22 09:50:00,250.6,251.25,250.12,250.67,9467.0,250.6,251.25,250.12,250.67,9467.0
2024-01-22 10:00:00,250.45,251.75,250.41,251.33,6296.0,250.45,251.75,250.41,251.33,6296.0
2024-01-22 10:10:00,251.13,251.37,250.33,250.45,14203.0,251.13,251.37,250.33,250.45,14203.0
2024-01-22 10:20:00,250.43,251.63,250.42,251.51,13428.0,250.43,251.63,250.42,251.51,13428.0
2024-01-22 10:30:00,251.52,252.17,251.32,251.84,8541.0,251.52,252.17,251.32,251.84,8541.0
2024-01-22 10:40:00,252.07,252.13,250.91,251.0,8504.0,252.07,252.13,250.91,251.0,8504.0
2024-01-22 10:50:00,250.78,251.09,250.52,251.08,8980.0,250.78,251.09,250.52,251.08,8980.0
2024-01-22 11:00:00,251.02,251.04,250.02,250.14,9024.0,251.02,251.04,250.02,250.14,9024.0
2024-01-22 11:10:00,250.03,250.34,249.44,249.58,9833.0,250.03,250.34,249.44,249.58,9833.0
2024-01-22 11:20:00,249.45,249.45,248.41,248.79,6692.0,249.45,249.45,248.41,248.79,6692.0
2024-01-22 11:30:00,248.77,248.97,248.53,248.53,10148.0,248.77,248.97,248.53,248.53,10148.0
2024-01-22 11:40:00,248.62,248.82,248.13,248.63,7052.0,248.62,248.82,248.13,248.63,7052.0
2024-01-22 11:50:00,248.64,248.81,248.6,248.75,1910.0,248.64,248.81,248.6,248.75,1910.0
2024-01-22 12:00:00,248.84,248.84,248.53,248.68,4503.0,248.84,248.84,248.53,248.68,4503.0
2024-01-22 12:10:00,248.68,249.19,248.63,248.87,5933.0,248.68,249.19,248.63,248.87,5933.0
2024-01-22 12:20:00,248.83,248.86,248.57,248.57,3762.0,248.83,248.86,248.57,248.57,3762.0
2024-01-22 12:30:00,248.58,248.72,248.35,248.46,1952.0,248.58,248.72,248.35,248.46,1952.0
2024-01-22 12:40:00,248.54,248.66,248.5,248.64,916.0,248.54,248.66,248.5,248.64,916.0
2024-01-22 12:50:00,248.59,248.6,248.24,248.24,3825.0,248.59,248.6,248.24,248.24,3825.0
2024-01-22 13:00:00,248.34,248.4,248.17,248.26,1860.0,248.34,248.4,248.17,248.26,1860.0
2024-01-22 13:10:00,248.17,248.63,248.16,248.27,4529.0,248.17,248.63,248.16,248.27,4529.0
2024-01-22 13:20:00,248.2,248.42,248.1,248.1,1702.0,248.2,248.42,248.1,248.1,1702.0
2024-01-22 13:30:00,248.15,248.51,248.15,248.5,2043.0,248.15,248.51,248.15,248.5,2043.0
2024-01-22 13:40:00,248.42,248.46,248.12,248.24,3607.0,248.42,248.46,248.12,248.24,3607.0
2024-01-22 13:50:00,248.31,248.67,248.31,248.62,2138.0,248.31,248.67,248.31,248.62,2138.0
2024-01-22 14:00:00,248.72,248.85,248.68,248.74,3089.0,248.72,248.85,248.68,248.74,3089.0
2024-01-22 14:10:00,248.75,248.79,248.48,248.48,4187.0,248.75,248.79,248.48,248.48,4187.0
2024-01-22 14:20:00,248.36,248.53,248.28,248.4,3073.0,248.36,248.53,248.28,248.4,3073.0
2024-01-22 14:30:00,248.43,248.55,248.08,248.25,3408.0,248.43,248.55,248.08,248.25,3408.0
2024-01-22 14:40:00,248.26,248.41,248.04,248.2,3399.0,248.26,248.41,248.04,248.2,3399.0
2024-01-22 14:50:00,248.1,248.21,247.98,248.07,6234.0,248.1,248.21,247.98,248.07,6234.0
2024-01-22 15:00:00,247.85,247.88,247.16,247.29,2463.0,247.85,247.88,247.16,247.29,2463.0
2024-01-22 15:10:00,247.39,247.43,247.07,247.31,6517.0,247.39,247.43,247.07,247.31,6517.0
2024-01-22 15:20:00,247.4,247.97,247.29,247.93,8455.0,247.4,247.97,247.29,247.93,8455.0
2024-01-22 15:30:00,247.97,248.39,247.87,248.32,9936.0,247.97,248.39,247.87,248.32,9936.0
2024-01-22 15:40:00,248.36,248.47,248.09,248.2,12570.0,248.36,248.47,248.09,248.2,12570.0
2024-01-22 15:50:00,248.13,248.45,247.95,248.37,48358.0,248.13,248.45,247.95,248.37,48358.0
2024-01-23 09:30:00,249.13,250.34,249.13,249.79,11377.0,249.13,250.34,249.13,249.79,11377.0
2024-01-23 09:40:00,249.85,251.18,249.85,250.72,8493.0,249.85,251.18,249.85,250.72,8493.0
2024-01-23 09:50:00,250.76,250.79,249.45,249.84,5114.0,250.76,250.79,249.45,249.84,5114.0
2024-01-23 10:00:00,249.62,249.7,248.53,248.79,16131.0,249.62,249.7,248.53,248.79,16131.0
2024-01-23 10:10:00,248.94,249.64,248.93,249.48,3372.0,248.94,249.64,248.93,249.48,3372.0
2024-01-23 10:20:00,249.66,249.67,249.12,249.47,9925.0,249.66,249.67,249.12,249.47,9925.0
2024-01-23 10:30:00,249.67,249.67,248.66,248.79,4353.0,249.67,249.67,248.66,248.79,4353.0
2024-01-23 10:40:00,248.67,248.86,248.11,248.86,13238.0,248.67,248.86,248.11,248.86,13238.0
2024-01-23 10:50:00,248.7,248.81,248.58,248.58,4619.0,248.7,248.81,248.58,248.58,4619.0
2024-01-23 11:00:00,248.78,248.86,248.51,248.7,11172.0,248.78,248.86,248.51,248.7,11172.0
2024-01-23 11:10:00,248.68,248.68,248.19,248.22,5175.0,248.68,248.68,248.19,248.22,5175.0
2024-01-23 11:20:00,248.11,248.72,248.01,248.72,4250.0,248.11,248.72,248.01,248.72,4250.0
2024-01-23 11:30:00,248.91,249.93,248.91,249.93,6491.0,248.91,249.93,248.91,249.93,6491.0
2024-01-23 11:40:00,250.0,250.34,249.87,250.1,8350.0,250.0,250.34,249.87,250.1,8350.0
2024-01-23 11:50:00,250.11,250.11,249.65,249.93,2300.0,250.11,250.11,249.65,249.93,2300.0
2024-01-23 12:00:00,249.97,250.52,249.86,250.52,2900.0,249.97,250.52,249.86,250.52,2900.0
2024-01-23 12:10:00,250.6,250.81,250.5,250.79,6576.0,250.6,250.81,250.5,250.79,6576.0
2024-01-23 12:20:00,250.83,251.0,250.78,250.87,3157.0,250.83,251.0,250.78,250.87,3157.0
2024-01-23 12:30:00,250.76,250.99,250.69,250.74,5534.0,250.76,250.99,250.69,250.74,5534.0
2024-01-23 12:40:00,250.81,251.0,250.77,250.94,2600.0,250.81,251.0,250.77,250.94,2600.0
2024-01-23 12:50:00,250.86,251.23,250.81,251.13,2332.0,250.86,251.23,250.81,251.13,2332.0
2024-01-23 13:00:00,251.05,251.05,250.6,250.76,2984.0,251.05,251.05,250.6,250.76,2984.0
2024-01-23 13:10:00,250.69,250.73,250.16,250.16,6165.0,250.69,250.73,250.16,250.16,6165.0
2024-01-23 13:20:00,250.16,250.32,249.82,249.82,5908.0,250.16,250.32,249.82,249.82,5908.0
2024-01-23 13:30:00,249.93,249.99,249.81,249.81,2375.0,249.93,249.99,249.81,249.81,2375.0
2024-01-23 13:40:00,249.87,249.87,249.56,249.74,9893.0,249.87,249.87,249.56,249.74,9893.0
2024-01-23 13:50:00,249.82,250.12,249.73,250.02,7410.0,249.82,250.12,249.73,250.02,7410.0
2024-01-23 14:00:00,250.02,250.46,250.01,250.39,5463.0,250.02,250.46,250.01,250.39,5463.0
2024-01-23 14:10:00,250.46,250.83,250.35,250.66,4798.0,250.46,250.83,250.35,250.66,4798.0
2024-01-23 14:20:00,250.66,250.83,250.35,250.45,5152.0,250.66,250.83,250.35,250.45,5152.0
2024-01-23 14:30:00,250.45,250.73,250.37,250.47,4152.0,250.45,250.73,250.37,250.47,4152.0
2024-01-23 14:40:00,250.4,250.75,250.23,250.56,2708.0,250.4,250.75,250.23,250.56,2708.0
2024-01-23 14:50:00,250.53,250.91,250.31,250.9,6748.0,250.53,250.91,250.31,250.9,6748.0
2024-01-23 15:00:00,250.94,251.3,250.87,251.19,5794.0,250.94,251.3,250.87,251.19,5794.0
2024-01-23 15:10:00,251.2,251.65,251.03,251.63,10264.0,251.2,251.65,251.03,251.63,10264.0
2024-01-23 15:20:00,251.63,251.92,251.13,251.54,17797.0,251.63,251.92,251.13,251.54,17797.0
2024-01-23 15:30:00,251.52,251.68,251.18,251.39,6164.0,251.52,251.68,251.18,251.39,6164.0
2024-01-23 15:40:00,251.34,251.49,251.19,251.37,14750.0,251.34,251.49,251.19,251.37,14750.0
2024-01-23 15:50:00,251.37,251.92,251.35,251.68,53208.0,251.37,251.92,251.35,251.68,53208.0
2024-01-24 09:30:00,248.34,250.29,248.02,249.63,40057.0,248.34,250.29,248.02,249.63,40057.0
2024-01-24 09:40:00,249.65,250.04,247.47,247.99,20009.0,249.65,250.04,247.47,247.99,20009.0
2024-01-24 09:50:00,247.98,248.65,247.77,247.99,8284.0,247.98,248.65,247.77,247.99,8284.0
2024-01-24 10:00:00,247.99,248.81,247.99,248.3,12818.0,247.99,248.81,247.99,248.3,12818.0
2024-01-24 10:10:00,248.23,248.23,247.6,248.0,17050.0,248.23,248.23,247.6,248.0,17050.0
2024-01-24 10:20:00,248.11,248.9,247.83,248.67,8409.0,248.11,248.9,247.83,248.67,8409.0
2024-01-24 10:30:00,248.67,249.0,248.49,249.0,9510.0,248.67,249.0,248.49,249.0,9510.0
2024-01-24 10:40:00,249.0,249.16,248.48,248.74,8590.0,249.0,249.16,248.48,248.74,8590.0
2024-01-24 10:50:00,248.91,249.44,248.7,249.27,13532.0,248.91,249.44,248.7,249.27,13532.0
2024-01-24 11:00:00,249.3,250.13,249.3,249.68,9918.0,249.3,250.13,249.3,249.68,9918.0
2024-01-24 11:10:00,249.51,250.0,249.37,249.92,5205.0,249.51,250.0,249.37,249.92,5205.0
2024-01-24 11:20:00,249.81,250.68,249.81,250.41,7007.0,249.81,250.68,249.81,250.41,7007.0
2024-01-24 11:30:00,250.42,250.53,249.9,250.0,4169.0,250.42,250.53,249.9,250.0,4169.0
2024-01-24 11:40:00,250.08,250.36,249.96,250.28,5208.0,250.08,250.36,249.96,250.28,5208.0
2024-01-24 11:50:00,250.31,250.8,250.31,250.67,6367.0,250.31,250.8,250.31,250.67,6367.0
2024-01-24 12:00:00,250.72,250.72,249.92,250.19,6646.0,250.72,250.72,249.92,250.19,6646.0
2024-01-24 12:10:00,250.19,250.28,249.93,249.94,7320.0,250.19,250.28,249.93,249.94,7320.0
2024-01-24 12:20:00,249.97,250.27,249.7,249.71,7086.0,249.97,250.27,249.7,249.71,7086.0
2024-01-24 12:30:00,249.73,249.78,249.33,249.33,2700.0,249.73,249.78,249.33,249.33,2700.0
2024-01-24 12:40:00,249.36,249.79,249.21,249.58,2746.0,249.36,249.79,249.21,249.58,2746.0
2024-01-24 12:50:00,249.73,249.89,249.61,249.61,4109.0,249.73,249.89,249.61,249.61,4109.0
2024-01-24 13:00:00,249.59,249.62,249.08,249.36,4784.0,249.59,249.62,249.08,249.36,4784.0
2024-01-24 13:10:00,249.3,249.32,248.43,248.54,3479.0,249.3,249.32,248.43,248.54,3479.0
2024-01-24 13:20:00,248.56,248.93,248.39,248.85,4280.0,248.56,248.93,248.39,248.85,4280.0
2024-01-24 13:30:00,248.81,248.86,248.44,248.45,3901.0,248.81,248.86,248.44,248.45,3901.0
2024-01-24 13:40:00,248.52,248.86,248.45,248.85,3200.0,248.52,248.86,248.45,248.85,3200.0
2024-01-24 13:50:00,248.84,248.98,248.68,248.82,5524.0,248.84,248.98,248.68,248.82,5524.0
2024-01-24 14:00:00,248.9,248.93,248.58,248.66,3386.0,248.9,248.93,248.58,248.66,3386.0
2024-01-24 14:10:00,248.53,248.73,248.34,248.57,5569.0,248.53,248.73,248.34,248.57,5569.0
2024-01-24 14:20:00,248.56,248.73,248.23,248.53,3420.0,248.56,248.73,248.23,248.53,3420.0
2024-01-24 14:30:00,248.5,248.76,248.5,248.67,3076.0,248.5,248.76,248.5,248.67,3076.0
2024-01-24 14:40:00,248.67,249.05,248.59,248.92,3664.0,248.67,249.05,248.59,248.92,3664.0
2024-01-24 14:50:00,248.81,248.9,248.59,248.73,2618.0,248.81,248.9,248.59,248.73,2618.0
2024-01-24 15:00:00,248.63,249.05,248.52,248.86,7040.0,248.63,249.05,248.52,248.86,7040.0
2024-01-24 15:10:00,248.8,248.97,248.62,248.8,2700.0,248.8,248.97,248.62,248.8,2700.0
2024-01-24 15:20:00,248.81,248.89,248.41,248.52,3357.0,248.81,248.89,248.41,248.52,3357.0
2024-01-24 15:30:00,248.5,248.61,248.28,248.31,6141.0,248.5,248.61,248.28,248.31,6141.0
2024-01-24 15:40:00,248.27,248.44,248.11,248.17,9149.0,248.27,248.44,248.11,248.17,9149.0
2024-01-24 15:50:00,248.11,248.14,246.97,247.04,77833.0,248.11,248.14,246.97,247.04,77833.0
2024-01-25 09:30:00,247.48,248.57,247.22,247.63,18728.0,247.48,248.57,247.22,247.63,18728.0
2024-01-25 09:40:00,248.54,248.54,247.11,247.23,3623.0,248.54,248.54,247.11,247.23,3623.0
2024-01-25 09:50:00,247.29,248.93,247.28,248.93,4098.0,247.29,248.93,247.28,248.93,4098.0
2024-01-25 10:00:00,248.63,249.13,248.5,249.07,5706.0,248.63,249.13,248.5,249.07,5706.0
2024-01-25 10:10:00,249.17,249.47,248.1,248.1,4056.0,249.17,249.47,248.1,248.1,4056.0
2024-01-25 10:20:00,248.29,248.76,248.28,248.36,3386.0,248.29,248.76,248.28,248.36,3386.0
2024-01-25 10:30:00,248.08,248.12,246.83,246.83,2997.0,248.08,248.12,246.83,246.83,2997.0
2024-01-25 10:40:00,246.91,246.91,246.22,246.52,2520.0,246.91,246.91,246.22,246.52,2520.0
2024-01-25 10:50:00,246.64,246.66,246.26,246.3,1542.0,246.64,246.66,246.26,246.3,1542.0
2024-01-25 11:00:00,246.54,246.58,245.86,246.5,9456.0,246.54,246.58,245.86,246.5,9456.0
2024-01-25 11:10:00,246.4,246.93,246.4,246.69,3323.0,246.4,246.93,246.4,246.69,3323.0
2024-01-25 11:20:00,246.57,246.63,245.99,246.18,13364.0,246.57,246.63,245.99,246.18,13364.0
2024-01-25 11:30:00,246.12,246.52,245.97,246.06,21445.0,246.12,246.52,245.97,246.06,21445.0
2024-01-25 11:40:00,246.04,246.18,245.5,245.73,3522.0,246.04,246.18,245.5,245.73,3522.0
2024-01-25 11:50:00,245.75,246.02,245.58,245.91,8571.0,245.75,246.02,245.58,245.91,8571.0
2024-01-25 12:00:00,245.91,245.91,245.28,245.51,4143.0,245.91,245.91,245.28,245.51,4143.0
2024-01-25 12:10:00,245.45,245.53,245.24,245.33,5566.0,245.45,245.53,245.24,245.33,5566.0
2024-01-25 12:20:00,245.44,245.66,245.37,245.56,8780.0,245.44,245.66,245.37,245.56,8780.0
2024-01-25 12:30:00,245.47,245.59,245.34,245.34,8938.0,245.47,245.59,245.34,245.34,8938.0
2024-01-25 12:40:00,245.46,245.84,245.29,245.82,2651.0,245.46,245.84,245.29,245.82,2651.0
2024-01-25 12:50:00,245.81,245.99,245.63,245.84,3016.0,245.81,245.99,245.63,245.84,3016.0
2024-01-25 13:00:00,246.1,246.11,245.87,245.89,9200.0,246.1,246.11,245.87,245.89,9200.0
2024-01-25 13:10:00,245.92,246.06,245.85,245.88,4629.0,245.92,246.06,245.85,245.88,4629.0
2024-01-25 13:20:00,245.94,246.6,245.88,246.6,13567.0,245.94,246.6,245.88,246.6,13567.0
2024-01-25 13:30:00,246.73,247.25,246.53,246.56,9548.0,246.73,247.25,246.53,246.56,9548.0
2024-01-25 13:40:00,246.41,246.92,246.38,246.56,4814.0,246.41,246.92,246.38,246.56,4814.0
2024-01-25 13:50:00,246.5,246.53,246.38,246.48,1438.0,246.5,246.53,246.38,246.48,1438.0
2024-01-25 14:00:00,246.39,246.42,246.18,246.21,9501.0,246.39,246.42,246.18,246.21,9501.0
2024-01-25 14:10:00,246.25,246.69,246.23,246.56,11778.0,246.25,246.69,246.23,246.56,11778.0
2024-01-25 14:20:00,246.4,246.58,246.39,246.58,2998.0,246.4,246.58,246.39,246.58,2998.0
2024-01-25 14:30:00,246.44,246.68,246.41,246.48,2641.0,246.44,246.68,246.41,246.48,2641.0
2024-01-25 14:40:00,246.48,246.48,246.12,246.14,4139.0,246.48,246.48,246.12,246.14,4139.0
2024-01-25 14:50:00,246.03,246.16,245.91,246.11,4111.0,246.03,246.16,245.91,246.11,4111.0
2024-01-25 15:00:00,246.14,246.18,245.98,246.0,1575.0,246.14,246.18,245.98,246.0,1575.0
2024-01-25 15:10:00,245.91,246.1,245.9,246.04,2841.0,245.91,246.1,245.9,246.04,2841.0
2024-01-25 15:20:00,245.98,246.24,245.98,246.24,1866.0,245.98,246.24,245.98,246.24,1866.0
2024-01-25 15:30:00,246.05,246.5,246.02,246.1,4636.0,246.05,246.5,246.02,246.1,4636.0
2024-01-25 15:40:00,246.2,246.22,245.91,246.17,5676.0,246.2,246.22,245.91,246.17,5676.0
2024-01-25 15:50:00,246.23,246.43,245.91,246.37,42580.0,246.23,246.43,245.91,246.37,42580.0
2024-01-26 09:30:00,247.36,248.07,246.23,246.54,8715.0,247.36,248.07,246.23,246.54,8715.0
2024-01-26 09:40:00,246.61,247.08,246.57,246.58,2914.0,246.61,247.08,246.57,246.58,2914.0
2024-01-26 09:50:00,246.53,246.53,245.72,245.97,1900.0,246.53,246.53,245.72,245.97,1900.0
2024-01-26 10:00:00,246.31,246.45,245.56,245.63,2550.0,246.31,246.45,245.56,245.63,2550.0
2024-01-26 10:10:00,245.63,245.78,245.23,245.37,1225.0,245.63,245.78,245.23,245.37,1225.0
2024-01-26 10:20:00,245.38,245.59,245.26,245.26,4037.0,245.38,245.59,245.26,245.26,4037.0
2024-01-26 10:30:00,245.41,245.42,245.02,245.4,2407.0,245.41,245.42,245.02,245.4,2407.0
2024-01-26 10:40:00,245.4,245.87,245.4,245.74,1303.0,245.4,245.87,245.4,245.74,1303.0
2024-01-26 10:50:00,245.67,245.68,245.25,245.43,3076.0,245.67,245.68,245.25,245.43,3076.0
2024-01-26 11:00:00,245.33,245.44,245.24,245.36,2821.0,245.33,245.44,245.24,245.36,2821.0
2024-01-26 11:10:00,245.3,245.43,245.17,245.4,2400.0,245.3,245.43,245.17,245.4,2400.0
2024-01-26 11:20:00,245.49,245.98,245.48,245.98,4025.0,245.49,245.98,245.48,245.98,4025.0
2024-01-26 11:30:00,245.91,246.06,245.83,245.87,2393.0,245.91,246.06,245.83,245.87,2393.0
2024-01-26 11:40:00,245.95,246.07,245.9,245.9,2181.0,245.95,246.07,245.9,245.9,2181.0
2024-01-26 11:50:00,245.87,246.18,245.86,245.95,2613.0,245.87,246.18,245.86,245.95,2613.0
2024-01-26 12:00:00,246.01,246.01,245.85,245.85,1133.0,246.01,246.01,245.85,245.85,1133.0
2024-01-26 12:10:00,245.8,246.06,245.69,246.06,924.0,245.8,246.06,245.69,246.06,924.0
2024-01-26 12:20:00,246.07,246.07,245.93,246.05,530.0,246.07,246.07,245.93,246.05,530.0
2024-01-26 12:30:00,245.86,245.86,245.44,245.46,2308.0,245.86,245.86,245.44,245.46,2308.0
2024-01-26 12:40:00,245.46,245.53,245.27,245.27,1400.0,245.46,245.53,245.27,245.27,1400.0
2024-01-26 12:50:00,245.31,245.41,245.1,245.15,2976.0,245.31,245.41,245.1,245.15,2976.0
2024-01-26 13:00:00,245.06,245.3,245.06,245.29,1407.0,245.06,245.3,245.06,245.29,1407.0
2024-01-26 13:10:00,245.13,245.25,245.02,245.03,1400.0,245.13,245.25,245.02,245.03,1400.0
2024-01-26 13:20:00,245.12,245.2,244.81,244.91,5246.0,245.12,245.2,244.81,244.91,5246.0
2024-01-26 13:30:00,244.94,244.97,244.75,244.92,3110.0,244.94,244.97,244.75,244.92,3110.0
2024-01-26 13:40:00,244.85,244.87,244.51,244.56,2800.0,244.85,244.87,244.51,244.56,2800.0
2024-01-26 13:50:00,244.64,244.74,244.41,244.69,2233.0,244.64,244.74,244.41,244.69,2233.0
2024-01-26 14:00:00,244.84,245.41,244.84,245.41,7146.0,244.84,245.41,244.84,245.41,7146.0
2024-01-26 14:10:00,245.39,245.47,245.3,245.32,6200.0,245.39,245.47,245.3,245.32,6200.0
2024-01-26 14:20:00,245.32,245.48,245.19,245.38,4102.0,245.32,245.48,245.19,245.38,4102.0
2024-01-26 14:30:00,245.54,245.72,245.42,245.48,1791.0,245.54,245.72,245.42,245.48,1791.0
2024-01-26 14:40:00,245.58,245.73,245.28,245.73,4780.0,245.58,245.73,245.28,245.73,4780.0
2024-01-26 14:50:00,245.8,245.98,245.62,245.63,2863.0,245.8,245.98,245.62,245.63,2863.0
2024-01-26 15:00:00,245.79,245.92,245.6,245.61,7100.0,245.79,245.92,245.6,245.61,7100.0
2024-01-26 15:10:00,245.66,245.72,245.21,245.24,2675.0,245.66,245.72,245.21,245.24,2675.0
2024-01-26 15:20:00,245.21,245.28,244.92,245.19,18917.0,245.21,245.28,244.92,245.19,18917.0
2024-01-26 15:30:00,245.24,246.0,245.07,245.2,20181.0,245.24,246.0,245.07,245.2,20181.0
2024-01-26 15:40:00,245.19,245.31,244.82,244.99,10797.0,245.19,245.31,244.82,244.99,10797.0
2024-01-26 15:50:00,244.94,245.09,244.68,244.69,41883.0,244.94,245.09,244.68,244.69,41883.0
2024-01-29 09:30:00,243.41,244.5,242.42,243.11,21232.0,243.41,244.5,242.42,243.11,21232.0
2024-01-29 09:40:00,243.11,243.75,243.11,243.28,11776.0,243.11,243.75,243.11,243.28,11776.0
2024-01-29 09:50:00,243.16,243.84,242.48,243.84,6098.0,243.16,243.84,242.48,243.84,6098.0
2024-01-29 10:00:00,243.86,244.23,243.74,244.14,4626.0,243.86,244.23,243.74,244.14,4626.0
2024-01-29 10:10:00,244.31,244.73,244.31,244.62,5960.0,244.31,244.73,244.31,244.62,5960.0
2024-01-29 10:20:00,244.55,244.8,244.32,244.45,3522.0,244.55,244.8,244.32,244.45,3522.0
2024-01-29 10:30:00,244.64,244.64,243.92,244.4,9860.0,244.64,244.64,243.92,244.4,9860.0
2024-01-29 10:40:00,244.42,244.87,244.17,244.68,4956.0,244.42,244.87,244.17,244.68,4956.0
2024-01-29 10:50:00,244.8,245.24,244.59,244.92,11925.0,244.8,245.24,244.59,244.92,11925.0
2024-01-29 11:00:00,244.93,245.65,244.91,245.41,3014.0,244.93,245.65,244.91,245.41,3014.0
2024-01-29 11:10:00,245.66,246.43,245.63,246.43,2409.0,245.66,246.43,245.63,246.43,2409.0
2024-01-29 11:20:00,246.6,246.62,246.01,246.37,24294.0,246.6,246.62,246.01,246.37,24294.0
2024-01-29 11:30:00,246.4,246.87,246.29,246.75,3008.0,246.4,246.87,246.29,246.75,3008.0
2024-01-29 11:40:00,246.7,246.7,246.25,246.32,4631.0,246.7,246.7,246.25,246.32,4631.0
2024-01-29 11:50:00,246.29,246.54,246.29,246.37,1333.0,246.29,246.54,246.29,246.37,1333.0
2024-01-29 12:00:00,246.38,246.38,245.8,245.8,1700.0,246.38,246.38,245.8,245.8,1700.0
2024-01-29 12:10:00,246.03,246.04,245.84,245.84,1107.0,246.03,246.04,245.84,245.84,1107.0
2024-01-29 12:20:00,245.79,246.09,245.71,246.0,2229.0,245.79,246.09,245.71,246.0,2229.0
2024-01-29 12:30:00,246.12,246.13,245.92,246.13,1551.0,246.12,246.13,245.92,246.13,1551.0
2024-01-29 12:40:00,246.14,246.16,245.94,245.94,3451.0,246.14,246.16,245.94,245.94,3451.0
2024-01-29 12:50:00,246.04,246.24,246.02,246.24,1136.0,246.04,246.24,246.02,246.24,1136.0
2024-01-29 13:00:00,246.04,246.23,245.98,246.23,2998.0,246.04,246.23,245.98,246.23,2998.0
2024-01-29 13:10:00,246.12,246.3,245.98,246.3,2042.0,246.12,246.3,245.98,246.3,2042.0
2024-01-29 13:20:00,246.33,246.6,246.33,246.52,3344.0,246.33,246.6,246.33,246.52,3344.0
2024-01-29 13:30:00,246.52,246.64,246.45,246.57,2549.0,246.52,246.64,246.45,246.57,2549.0
2024-01-29 13:40:00,246.53,246.61,246.49,246.59,1510.0,246.53,246.61,246.49,246.59,1510.0
2024-01-29 13:50:00,246.65,246.65,245.96,246.5,13733.0,246.65,246.65,245.96,246.5,13733.0
2024-01-29 14:00:00,246.48,246.87,246.48,246.77,10124.0,246.48,246.87,246.48,246.77,10124.0
2024-01-29 14:10:00,246.78,247.03,246.77,246.84,2017.0,246.78,247.03,246.77,246.84,2017.0
2024-01-29 14:20:00,246.88,247.0,246.88,246.98,968.0,246.88,247.0,246.88,246.98,968.0
2024-01-29 14:30:00,246.95,247.11,246.85,246.96,31330.0,246.95,247.11,246.85,246.96,31330.0
2024-01-29 14:40:00,247.11,247.12,246.83,246.84,2709.0,247.11,247.12,246.83,246.84,2709.0
2024-01-29 14:50:00,246.81,247.08,246.81,247.01,1911.0,246.81,247.08,246.81,247.01,1911.0
2024-01-29 15:00:00,247.1,247.95,247.08,247.93,6439.0,247.1,247.95,247.08,247.93,6439.0
2024-01-29 15:10:00,247.84,248.13,247.76,248.06,4429.0,247.84,248.13,247.76,248.06,4429.0
2024-01-29 15:20:00,248.15,248.34,248.01,248.21,5518.0,248.15,248.34,248.01,248.21,5518.0
2024-01-29 15:30:00,248.18,248.22,248.01,248.09,4058.0,248.18,248.22,248.01,248.09,4058.0
2024-01-29 15:40:00,248.02,248.05,247.41,247.53,6627.0,248.02,248.05,247.41,247.53,6627.0
2024-01-29 15:50:00,247.46,247.7,247.04,247.54,34202.0,247.46,247.7,247.04,247.54,34202.0
2024-01-30 09:30:00,245.98,246.73,245.2,245.37,12432.0,245.98,246.73,245.2,245.37,12432.0
2024-01-30 09:40:00,245.23,245.51,244.54,244.54,10436.0,245.23,245.51,244.54,244.54,10436.0
2024-01-30 09:50:00,244.7,244.87,244.26,244.26,30946.0,244.7,244.87,244.26,244.26,30946.0
2024-01-30 10:00:00,244.27,244.45,243.57,244.08,24602.0,244.27,244.45,243.57,244.08,24602.0
2024-01-30 10:10:00,244.08,244.15,243.65,243.85,17149.0,244.08,244.15,243.65,243.85,17149.0
2024-01-30 10:20:00,243.89,244.64,243.85,244.58,12999.0,243.89,244.64,243.85,244.58,12999.0
2024-01-30 10:30:00,244.63,244.66,244.19,244.21,7634.0,244.63,244.66,244.19,244.21,7634.0
2024-01-30 10:40:00,244.26,244.72,244.12,244.65,5678.0,244.26,244.72,244.12,244.65,5678.0
2024-01-30 10:50:00,244.55,245.25,244.55,245.02,9211.0,244.55,245.25,244.55,245.02,9211.0
2024-01-30 11:00:00,245.05,245.68,244.82,245.64,24406.0,245.05,245.68,244.82,245.64,24406.0
2024-01-30 11:10:00,245.53,245.95,245.53,245.88,9667.0,245.53,245.95,245.53,245.88,9667.0
2024-01-30 11:20:00,245.84,246.92,245.81,246.92,8837.0,245.84,246.92,245.81,246.92,8837.0
2024-01-30 11:30:00,246.94,247.41,246.82,247.41,9520.0,246.94,247.41,246.82,247.41,9520.0
2024-01-30 11:40:00,247.46,247.62,247.26,247.62,6819.0,247.46,247.62,247.26,247.62,6819.0
2024-01-30 11:50:00,247.62,247.67,247.27,247.34,3907.0,247.62,247.67,247.27,247.34,3907.0
2024-01-30 12:00:00,247.24,247.25,246.86,246.96,5320.0,247.24,247.25,246.86,246.96,5320.0
2024-01-30 12:10:00,246.85,246.96,246.76,246.96,6098.0,246.85,246.96,246.76,246.96,6098.0
2024-01-30 12:20:00,247.05,247.47,247.01,247.19,5829.0,247.05,247.47,247.01,247.19,5829.0
2024-01-30 12:30:00,247.14,247.62,247.14,247.44,7206.0,247.14,247.62,247.14,247.44,7206.0
2024-01-30 12:40:00,247.44,247.44,247.09,247.1,6563.0,247.44,247.44,247.09,247.1,6563.0
2024-01-30 12:50:00,247.13,247.27,246.88,246.95,4986.0,247.13,247.27,246.88,246.95,4986.0
2024-01-30 13:00:00,246.91,247.31,246.81,246.81,8110.0,246.91,247.31,246.81,246.81,8110.0
2024-01-30 13:10:00,246.88,247.18,246.8,246.99,9032.0,246.88,247.18,246.8,246.99,9032.0
2024-01-30 13:20:00,247.08,247.67,247.05,247.67,4539.0,247.08,247.67,247.05,247.67,4539.0
2024-01-30 13:30:00,247.67,248.15,247.67,248.12,5931.0,247.67,248.15,247.67,248.12,5931.0
2024-01-30 13:40:00,247.97,248.28,247.97,248.18,3032.0,247.97,248.28,247.97,248.18,3032.0
2024-01-30 13:50:00,248.3,248.36,247.71,247.79,5153.0,248.3,248.36,247.71,247.79,5153.0
2024-01-30 14:00:00,247.6,247.67,247.37,247.5,1665.0,247.6,247.67,247.37,247.5,1665.0
2024-01-30 14:10:00,247.52,247.6,247.26,247.26,5331.0,247.52,247.6,247.26,247.26,5331.0
2024-01-30 14:20:00,247.1,247.34,247.03,247.03,4019.0,247.1,247.34,247.03,247.03,4019.0
2024-01-30 14:30:00,247.05,247.4,246.98,247.4,5965.0,247.05,247.4,246.98,247.4,5965.0
2024-01-30 14:40:00,247.42,247.52,247.36,247.39,2923.0,247.42,247.52,247.36,247.39,2923.0
2024-01-30 14:50:00,247.35,247.43,247.16,247.34,4084.0,247.35,247.43,247.16,247.34,4084.0
2024-01-30 15:00:00,247.27,247.34,246.82,246.97,5054.0,247.27,247.34,246.82,246.97,5054.0
2024-01-30 15:10:00,247.01,247.11,246.74,247.11,11904.0,247.01,247.11,246.74,247.11,11904.0
2024-01-30 15:20:00,247.16,247.44,247.02,247.04,5943.0,247.16,247.44,247.02,247.04,5943.0
2024-01-30 15:30:00,247.08,247.44,247.08,247.2,22288.0,247.08,247.44,247.08,247.2,22288.0
2024-01-30 15:40:00,247.13,247.23,246.9,247.04,6198.0,247.13,247.23,246.9,247.04,6198.0
2024-01-30 15:50:00,247.03,247.42,246.9,246.99,41100.0,247.03,247.42,246.9,246.99,41100.0
2024-01-31 09:30:00,247.29,248.84,247.04,248.74,14081.0,247.29,248.84,247.04,248.74,14081.0
2024-01-31 09:40:00,248.66,251.99,248.65,251.83,29502.0,248.66,251.99,248.65,251.83,29502.0
2024-01-31 09:50:00,251.47,251.99,250.9,251.29,27227.0,251.47,251.99,250.9,251.29,27227.0
2024-01-31 10:00:00,251.48,251.48,250.42,250.44,18855.0,251.48,251.48,250.42,250.44,18855.0
2024-01-31 10:10:00,250.55,251.47,250.44,251.3,12669.0,250.55,251.47,250.44,251.3,12669.0
2024-01-31 10:20:00,251.3,251.87,250.89,250.89,6981.0,251.3,251.87,250.89,250.89,6981.0
2024-01-31 10:30:00,250.98,251.52,249.57,249.62,7471.0,250.98,251.52,249.57,249.62,7471.0
2024-01-31 10:40:00,250.05,250.75,250.05,250.5,7684.0,250.05,250.75,250.05,250.5,7684.0
2024-01-31 10:50:00,250.46,250.46,249.98,250.17,4087.0,250.46,250.46,249.98,250.17,4087.0
2024-01-31 11:00:00,250.17,250.4,249.92,250.02,3906.0,250.17,250.4,249.92,250.02,3906.0
2024-01-31 11:10:00,249.96,250.14,249.0,249.01,4233.0,249.96,250.14,249.0,249.01,4233.0
2024-01-31 11:20:00,249.0,249.0,248.41,248.42,1850.0,249.0,249.0,248.41,248.42,1850.0
2024-01-31 11:30:00,248.38,248.53,248.17,248.5,2412.0,248.38,248.53,248.17,248.5,2412.0
2024-01-31 11:40:00,248.53,248.97,248.34,248.89,5959.0,248.53,248.97,248.34,248.89,5959.0
2024-01-31 11:50:00,249.05,249.09,248.96,249.0,1200.0,249.05,249.09,248.96,249.0,1200.0
2024-01-31 12:00:00,249.01,249.36,248.88,249.18,3350.0,249.01,249.36,248.88,249.18,3350.0
2024-01-31 12:10:00,249.34,249.34,248.94,249.05,2308.0,249.34,249.34,248.94,249.05,2308.0
2024-01-31 12:20:00,249.06,249.32,248.99,249.26,4432.0,249.06,249.32,248.99,249.26,4432.0
2024-01-31 12:30:00,249.36,249.36,248.69,248.84,8400.0,249.36,249.36,248.69,248.84,8400.0
2024-01-31 12:40:00,248.91,249.22,248.86,249.03,4050.0,248.91,249.22,248.86,249.03,4050.0
2024-01-31 12:50:00,249.06,249.13,249.0,249.06,1672.0,249.06,249.13,249.0,249.06,1672.0
2024-01-31 13:00:00,249.12,249.13,248.97,249.0,1381.0,249.12,249.13,248.97,249.0,1381.0
2024-01-31 13:10:00,249.0,249.14,248.97,249.1,4929.0,249.0,249.14,248.97,249.1,4929.0
2024-01-31 13:20:00,249.1,249.1,248.67,248.85,6226.0,249.1,249.1,248.67,248.85,6226.0
2024-01-31 13:30:00,248.79,248.95,248.79,248.82,4560.0,248.79,248.95,248.79,248.82,4560.0
2024-01-31 13:40:00,248.82,248.89,248.6,248.87,4223.0,248.82,248.89,248.6,248.87,4223.0
2024-01-31 13:50:00,248.89,249.02,248.72,248.72,5292.0,248.89,249.02,248.72,248.72,5292.0
2024-01-31 14:00:00,248.73,248.95,247.36,247.75,13186.0,248.73,248.95,247.36,247.75,13186.0
2024-01-31 14:10:00,247.8,247.81,247.34,247.34,1700.0,247.8,247.81,247.34,247.34,1700.0
2024-01-31 14:20:00,247.34,247.67,247.21,247.31,6535.0,247.34,247.67,247.21,247.31,6535.0
2024-01-31 14:30:00,247.2,248.03,247.11,248.02,6612.0,247.2,248.03,247.11,248.02,6612.0
2024-01-31 14:40:00,248.08,248.8,248.04,248.33,4240.0,248.08,248.8,248.04,248.33,4240.0
2024-01-31 14:50:00,248.32,248.32,247.45,247.56,9116.0,248.32,248.32,247.45,247.56,9116.0
2024-01-31 15:00:00,247.64,247.72,246.24,246.7,12208.0,247.64,247.72,246.24,246.7,12208.0
2024-01-31 15:10:00,246.89,247.1,246.6,246.66,8050.0,246.89,247.1,246.6,246.66,8050.0
2024-01-31 15:20:00,246.66,247.52,246.65,247.24,11169.0,246.66,247.52,246.65,247.24,11169.0
2024-01-31 15:30:00,247.21,247.21,246.73,247.15,10704.0,247.21,247.21,246.73,247.15,10704.0
2024-01-31 15:40:00,247.15,247.44,246.98,247.31,20432.0,247.15,247.44,246.98,247.31,20432.0
2024-01-31 15:50:00,247.28,247.75,246.61,246.65,117015.0,247.28,247.75,246.61,246.65,117015.0
2024-02-01 09:30:00,245.4,246.33,241.01,241.27,45460.0,245.4,246.33,241.01,241.27,45460.0
2024-02-01 09:40:00,241.01,242.01,240.0,241.8,10206.0,241.01,242.01,240.0,241.8,10206.0
2024-02-01 09:50:00,242.23,243.29,242.08,242.76,7743.0,242.23,243.29,242.08,242.76,7743.0
2024-02-01 10:00:00,242.61,243.57,242.25,243.57,7336.0,242.61,243.57,242.25,243.57,7336.0
2024-02-01 10:10:00,243.21,243.46,242.66,243.18,4030.0,243.21,243.46,242.66,243.18,4030.0
2024-02-01 10:20:00,242.98,243.57,242.21,243.57,6541.0,242.98,243.57,242.21,243.57,6541.0
2024-02-01 10:30:00,243.41,244.06,243.37,243.97,6622.0,243.41,244.06,243.37,243.97,6622.0
2024-02-01 10:40:00,243.84,244.46,243.74,244.22,10274.0,243.84,244.46,243.74,244.22,10274.0
2024-02-01 10:50:00,244.05,244.38,243.53,244.23,13695.0,244.05,244.38,243.53,244.23,13695.0
2024-02-01 11:00:00,244.34,244.87,244.03,244.66,11800.0,244.34,244.87,244.03,244.66,11800.0
2024-02-01 11:10:00,244.66,244.94,244.17,244.58,9880.0,244.66,244.94,244.17,244.58,9880.0
2024-02-01 11:20:00,244.64,245.58,244.58,245.58,12047.0,244.64,245.58,244.58,245.58,12047.0
2024-02-01 11:30:00,245.82,246.44,245.65,245.89,9938.0,245.82,246.44,245.65,245.89,9938.0
2024-02-01 11:40:00,245.83,245.99,245.66,245.67,9299.0,245.83,245.99,245.66,245.67,9299.0
2024-02-01 11:50:00,245.8,245.89,245.26,245.57,10350.0,245.8,245.89,245.26,245.57,10350.0
2024-02-01 12:00:00,245.69,247.29,245.68,247.21,12138.0,245.69,247.29,245.68,247.21,12138.0
2024-02-01 12:10:00,247.26,247.26,246.8,246.83,4900.0,247.26,247.26,246.8,246.83,4900.0
2024-02-01 12:20:00,246.91,247.36,246.89,247.11,4419.0,246.91,247.36,246.89,247.11,4419.0
2024-02-01 12:30:00,247.1,247.75,246.96,247.72,9890.0,247.1,247.75,246.96,247.72,9890.0
2024-02-01 12:40:00,247.72,248.6,247.46,248.43,18041.0,247.72,248.6,247.46,248.43,18041.0
2024-02-01 12:50:00,248.39,248.73,248.0,248.09,4297.0,248.39,248.73,248.0,248.09,4297.0
2024-02-01 13:00:00,248.04,248.04,247.44,247.57,2300.0,248.04,248.04,247.44,247.57,2300.0
2024-02-01 13:10:00,247.62,247.76,247.37,247.46,2543.0,247.62,247.76,247.37,247.46,2543.0
2024-02-01 13:20:00,247.76,248.47,247.76,248.22,8964.0,247.76,248.47,247.76,248.22,8964.0
2024-02-01 13:30:00,248.25,249.33,247.97,247.97,22472.0,248.25,249.33,247.97,247.97,22472.0
2024-02-01 13:40:00,247.91,248.1,247.73,247.92,4724.0,247.91,248.1,247.73,247.92,4724.0
2024-02-01 13:50:00,248.0,248.0,247.55,247.59,6969.0,248.0,248.0,247.55,247.59,6969.0
2024-02-01 14:00:00,247.56,247.77,247.55,247.59,6455.0,247.56,247.77,247.55,247.59,6455.0
2024-02-01 14:10:00,247.6,247.6,247.22,247.38,1820.0,247.6,247.6,247.22,247.38,1820.0
2024-02-01 14:20:00,247.47,247.75,247.07,247.26,6117.0,247.47,247.75,247.07,247.26,6117.0
2024-02-01 14:30:00,247.12,247.41,246.66,246.96,10341.0,247.12,247.41,246.66,246.96,10341.0
2024-02-01 14:40:00,246.97,247.37,246.96,247.16,6270.0,246.97,247.37,246.96,247.16,6270.0
2024-02-01 14:50:00,247.37,247.41,246.96,247.13,3800.0,247.37,247.41,246.96,247.13,3800.0
2024-02-01 15:00:00,247.25,247.79,247.15,247.75,3842.0,247.25,247.79,247.15,247.75,3842.0
2024-02-01 15:10:00,247.58,247.58,247.21,247.48,3191.0,247.58,247.58,247.21,247.48,3191.0
2024-02-01 15:20:00,247.39,247.58,247.36,247.47,3086.0,247.39,247.58,247.36,247.47,3086.0
2024-02-01 15:30:00,247.44,247.69,247.12,247.69,5315.0,247.44,247.69,247.12,247.69,5315.0
2024-02-01 15:40:00,247.64,248.01,247.51,247.79,13467.0,247.64,248.01,247.51,247.79,13467.0
2024-02-01 15:50:00,247.81,248.01,247.41,247.9,77716.0,247.81,248.01,247.41,247.9,77716.0
2024-02-02 09:30:00,245.93,246.39,244.02,244.02,13597.0,245.93,246.39,244.02,244.02,13597.0
2024-02-02 09:40:00,244.34,244.48,243.72,244.45,4949.0,244.34,244.48,243.72,244.45,4949.0
2024-02-02 09:50:00,244.3,244.85,244.25,244.45,2897.0,244.3,244.85,244.25,244.45,2897.0
2024-02-02 10:00:00,244.57,244.57,243.9,244.27,7704.0,244.57,244.57,243.9,244.27,7704.0
2024-02-02 10:10:00,244.41,244.74,244.09,244.24,4983.0,244.41,244.74,244.09,244.24,4983.0
2024-02-02 10:20:00,244.05,244.18,243.55,243.85,2166.0,244.05,244.18,243.55,243.85,2166.0
2024-02-02 10:30:00,243.77,244.34,243.76,244.15,2939.0,243.77,244.34,243.76,244.15,2939.0
2024-02-02 10:40:00,244.34,244.88,244.31,244.53,11486.0,244.34,244.88,244.31,244.53,11486.0
2024-02-02 10:50:00,244.34,244.45,243.63,244.24,2642.0,244.34,244.45,243.63,244.24,2642.0
2024-02-02 11:00:00,244.24,244.24,243.16,243.17,2892.0,244.24,244.24,243.16,243.17,2892.0
2024-02-02 11:10:00,243.0,243.97,242.93,243.75,12504.0,243.0,243.97,242.93,243.75,12504.0
2024-02-02 11:20:00,243.46,243.6,243.2,243.6,6878.0,243.46,243.6,243.2,243.6,6878.0
2024-02-02 11:30:00,243.5,243.63,243.36,243.63,3452.0,243.5,243.63,243.36,243.63,3452.0
2024-02-02 11:40:00,243.58,244.06,243.55,244.06,6285.0,243.58,244.06,243.55,244.06,6285.0
2024-02-02 11:50:00,244.06,244.38,243.08,243.08,31022.0,244.06,244.38,243.08,243.08,31022.0
2024-02-02 12:00:00,243.23,243.86,243.01,243.05,24462.0,243.23,243.86,243.01,243.05,24462.0
2024-02-02 12:10:00,243.11,243.11,242.59,242.59,3802.0,243.11,243.11,242.59,242.59,3802.0
2024-02-02 12:20:00,242.67,242.9,242.47,242.9,1662.0,242.67,242.9,242.47,242.9,1662.0
2024-02-02 12:30:00,242.75,243.03,242.58,242.74,5652.0,242.75,243.03,242.58,242.74,5652.0
2024-02-02 12:40:00,242.56,242.56,241.68,242.23,3200.0,242.56,242.56,241.68,242.23,3200.0
2024-02-02 12:50:00,241.98,242.06,241.53,242.06,2395.0,241.98,242.06,241.53,242.06,2395.0
2024-02-02 13:00:00,242.21,242.35,242.1,242.21,2858.0,242.21,242.35,242.1,242.21,2858.0
2024-02-02 13:10:00,242.34,242.6,242.0,242.54,11457.0,242.34,242.6,242.0,242.54,11457.0
2024-02-02 13:20:00,242.4,242.54,241.95,242.18,12603.0,242.4,242.54,241.95,242.18,12603.0
2024-02-02 13:30:00,242.17,242.35,241.96,242.16,8631.0,242.17,242.35,241.96,242.16,8631.0
2024-02-02 13:40:00,242.38,242.45,242.14,242.41,4378.0,242.38,242.45,242.14,242.41,4378.0
2024-02-02 13:50:00,242.42,242.76,242.42,242.66,4037.0,242.42,242.76,242.42,242.66,4037.0
2024-02-02 14:00:00,242.76,243.27,242.76,243.23,2607.0,242.76,243.27,242.76,243.23,2607.0
2024-02-02 14:10:00,243.25,243.54,243.25,243.54,7342.0,243.25,243.54,243.25,243.54,7342.0
2024-02-02 14:20:00,243.55,243.65,243.11,243.26,8200.0,243.55,243.65,243.11,243.26,8200.0
2024-02-02 14:30:00,243.2,243.65,243.14,243.53,3891.0,243.2,243.65,243.14,243.53,3891.0
2024-02-02 14:40:00,243.63,244.03,243.63,243.9,6590.0,243.63,244.03,243.63,243.9,6590.0
2024-02-02 14:50:00,243.9,244.28,243.89,244.28,3640.0,243.9,244.28,243.89,244.28,3640.0
2024-02-02 15:00:00,244.46,244.65,244.34,244.65,15749.0,244.46,244.65,244.34,244.65,15749.0
2024-02-02 15:10:00,244.59,244.71,244.3,244.52,6493.0,244.59,244.71,244.3,244.52,6493.0
2024-02-02 15:20:00,244.6,244.87,244.42,244.8,5383.0,244.6,244.87,244.42,244.8,5383.0
2024-02-02 15:30:00,244.8,244.85,244.33,244.36,5759.0,244.8,244.85,244.33,244.36,5759.0
2024-02-02 15:40:00,244.33,244.47,243.88,244.34,15637.0,244.33,244.47,243.88,244.34,15637.0
2024-02-02 15:50:00,244.26,244.56,243.59,243.72,75420.0,244.26,244.56,243.59,243.72,75420.0
2024-02-05 09:30:00,241.83,242.21,240.5,242.0,49630.0,241.83,242.21,240.5,242.0,49630.0
2024-02-05 09:40:00,242.0,242.93,242.0,242.84,3703.0,242.0,242.93,242.0,242.84,3703.0
2024-02-05 09:50:00,242.84,245.23,242.57,245.23,7569.0,242.84,245.23,242.57,245.23,7569.0
2024-02-05 10:00:00,244.58,245.21,244.32,244.35,11695.0,244.58,245.21,244.32,244.35,11695.0
2024-02-05 10:10:00,244.26,244.51,243.15,243.51,10125.0,244.26,244.51,243.15,243.51,10125.0
2024-02-05 10:20:00,242.92,243.18,242.75,242.96,2881.0,242.92,243.18,242.75,242.96,2881.0
2024-02-05 10:30:00,242.73,243.42,242.32,243.35,3924.0,242.73,243.42,242.32,243.35,3924.0
2024-02-05 10:40:00,243.47,243.73,243.26,243.26,3263.0,243.47,243.73,243.26,243.26,3263.0
2024-02-05 10:50:00,243.03,243.25,242.36,242.52,2900.0,243.03,243.25,242.36,242.52,2900.0
2024-02-05 11:00:00,242.51,242.79,241.99,242.79,4774.0,242.51,242.79,241.99,242.79,4774.0
2024-02-05 11:10:00,242.73,242.99,242.42,242.99,4036.0,242.73,242.99,242.42,242.99,4036.0
2024-02-05 11:20:00,243.11,243.42,242.7,242.7,14314.0,243.11,243.42,242.7,242.7,14314.0
2024-02-05 11:30:00,242.7,243.15,242.39,242.4,5893.0,242.7,243.15,242.39,242.4,5893.0
2024-02-05 11:40:00,242.52,242.83,242.5,242.81,3955.0,242.52,242.83,242.5,242.81,3955.0
2024-02-05 11:50:00,242.64,242.69,242.16,242.29,2504.0,242.64,242.69,242.16,242.29,2504.0
2024-02-05 12:00:00,242.35,242.56,242.23,242.44,2327.0,242.35,242.56,242.23,242.44,2327.0
2024-02-05 12:10:00,242.48,242.61,242.44,242.59,1430.0,242.48,242.61,242.44,242.59,1430.0
2024-02-05 12:20:00,242.59,243.27,242.47,242.93,5364.0,242.59,243.27,242.47,242.93,5364.0
2024-02-05 12:30:00,242.94,243.16,242.8,242.98,2949.0,242.94,243.16,242.8,242.98,2949.0
2024-02-05 12:40:00,243.02,243.14,242.86,242.96,3181.0,243.02,243.14,242.86,242.96,3181.0
2024-02-05 12:50:00,243.09,243.09,242.95,243.0,2058.0,243.09,243.09,242.95,243.0,2058.0
2024-02-05 13:00:00,243.02,243.33,242.87,243.26,7096.0,243.02,243.33,242.87,243.26,7096.0
2024-02-05 13:10:00,243.36,243.44,243.19,243.33,3861.0,243.36,243.44,243.19,243.33,3861.0
2024-02-05 13:20:00,243.42,243.46,243.23,243.37,3952.0,243.42,243.46,243.23,243.37,3952.0
2024-02-05 13:30:00,243.24,243.36,242.97,243.22,5437.0,243.24,243.36,242.97,243.22,5437.0
2024-02-05 13:40:00,243.16,243.38,243.14,243.38,1745.0,243.16,243.38,243.14,243.38,1745.0
2024-02-05 13:50:00,243.39,243.44,243.26,243.31,5735.0,243.39,243.44,243.26,243.31,5735.0
2024-02-05 14:00:00,243.36,243.36,242.98,243.19,3955.0,243.36,243.36,242.98,243.19,3955.0
2024-02-05 14:10:00,243.07,243.19,242.95,243.08,8716.0,243.07,243.19,242.95,243.08,8716.0
2024-02-05 14:20:00,243.14,243.14,242.9,242.98,9729.0,243.14,243.14,242.9,242.98,9729.0
2024-02-05 14:30:00,242.98,243.3,242.95,243.08,8319.0,242.98,243.3,242.95,243.08,8319.0
2024-02-05 14:40:00,243.08,243.15,242.99,243.11,3704.0,243.08,243.15,242.99,243.11,3704.0
2024-02-05 14:50:00,243.11,243.11,242.74,242.81,6620.0,243.11,243.11,242.74,242.81,6620.0
2024-02-05 15:00:00,242.78,242.82,242.07,242.07,10392.0,242.78,242.82,242.07,242.07,10392.0
2024-02-05 15:10:00,242.22,242.22,241.72,241.9,8131.0,242.22,242.22,241.72,241.9,8131.0
2024-02-05 15:20:00,241.9,242.56,241.9,242.56,17727.0,241.9,242.56,241.9,242.56,17727.0
2024-02-05 15:30:00,242.67,242.9,242.37,242.38,7049.0,242.67,242.9,242.37,242.38,7049.0
2024-02-05 15:40:00,242.5,242.54,242.2,242.2,7855.0,242.5,242.54,242.2,242.2,7855.0
2024-02-05 15:50:00,242.26,242.43,241.73,241.84,60468.0,242.26,242.43,241.73,241.84,60468.0
2024-02-06 09:30:00,241.0,241.39,239.96,240.51,26134.0,241.0,241.39,239.96,240.51,26134.0
2024-02-06 09:40:00,240.48,241.97,240.48,241.9,56110.0,240.48,241.97,240.48,241.9,56110.0
2024-02-06 09:50:00,241.95,242.54,241.38,242.14,29737.0,241.95,242.54,241.38,242.14,29737.0
2024-02-06 10:00:00,242.15,242.15,241.51,241.82,22271.0,242.15,242.15,241.51,241.82,22271.0
2024-02-06 10:10:00,242.03,242.04,241.12,241.36,16421.0,242.03,242.04,241.12,241.36,16421.0
2024-02-06 10:20:00,241.23,241.53,240.79,240.92,19282.0,241.23,241.53,240.79,240.92,19282.0
2024-02-06 10:30:00,240.86,243.77,240.85,243.15,54175.0,240.86,243.77,240.85,243.15,54175.0
2024-02-06 10:40:00,243.15,243.36,242.23,242.49,37729.0,243.15,243.36,242.23,242.49,37729.0
2024-02-06 10:50:00,242.55,242.87,242.15,242.38,11324.0,242.55,242.87,242.15,242.38,11324.0
2024-02-06 11:00:00,242.33,242.69,242.14,242.69,26722.0,242.33,242.69,242.14,242.69,26722.0
2024-02-06 11:10:00,242.62,243.12,242.47,242.47,9743.0,242.62,243.12,242.47,242.47,9743.0
2024-02-06 11:20:00,242.42,242.88,242.27,242.63,9044.0,242.42,242.88,242.27,242.63,9044.0
2024-02-06 11:30:00,242.5,243.05,241.9,243.05,38372.0,242.5,243.05,241.9,243.05,38372.0
2024-02-06 11:40:00,242.99,243.16,242.71,242.98,5959.0,242.99,243.16,242.71,242.98,5959.0
2024-02-06 11:50:00,243.0,244.0,242.92,243.94,17587.0,243.0,244.0,242.92,243.94,17587.0
2024-02-06 12:00:00,243.81,244.11,243.54,243.67,21326.0,243.81,244.11,243.54,243.67,21326.0
2024-02-06 12:10:00,243.71,244.55,243.62,244.06,26739.0,243.71,244.55,243.62,244.06,26739.0
2024-02-06 12:20:00,244.07,244.34,244.06,244.25,11244.0,244.07,244.34,244.06,244.25,11244.0
2024-02-06 12:30:00,244.21,244.3,244.04,244.2,9975.0,244.21,244.3,244.04,244.2,9975.0
2024-02-06 12:40:00,244.19,244.26,243.97,244.25,9420.0,244.19,244.26,243.97,244.25,9420.0
2024-02-06 12:50:00,244.22,244.91,244.15,244.9,13941.0,244.22,244.91,244.15,244.9,13941.0
2024-02-06 13:00:00,244.91,245.18,244.69,245.18,11581.0,244.91,245.18,244.69,245.18,11581.0
2024-02-06 13:10:00,245.14,245.36,244.95,245.15,8661.0,245.14,245.36,244.95,245.15,8661.0
2024-02-06 13:20:00,245.13,245.29,244.86,245.27,5336.0,245.13,245.29,244.86,245.27,5336.0
2024-02-06 13:30:00,245.31,245.58,245.19,245.39,6794.0,245.31,245.58,245.19,245.39,6794.0
2024-02-06 13:40:00,245.52,245.88,245.52,245.8,5295.0,245.52,245.88,245.52,245.8,5295.0
2024-02-06 13:50:00,245.81,245.82,245.54,245.55,2636.0,245.81,245.82,245.54,245.55,2636.0
2024-02-06 14:00:00,245.48,245.48,244.67,244.73,5415.0,245.48,245.48,244.67,244.73,5415.0
2024-02-06 14:10:00,244.62,244.62,244.27,244.55,3700.0,244.62,244.62,244.27,244.55,3700.0
2024-02-06 14:20:00,244.55,244.69,244.32,244.61,4071.0,244.55,244.69,244.32,244.61,4071.0
2024-02-06 14:30:00,244.67,244.75,244.27,244.29,2737.0,244.67,244.75,244.27,244.29,2737.0
2024-02-06 14:40:00,244.39,245.06,244.3,245.06,10633.0,244.39,245.06,244.3,245.06,10633.0
2024-02-06 14:50:00,244.93,245.29,244.93,245.12,4800.0,244.93,245.29,244.93,245.12,4800.0
2024-02-06 15:00:00,245.19,245.19,244.33,244.57,12220.0,245.19,245.19,244.33,244.57,12220.0
2024-02-06 15:10:00,244.59,244.68,244.11,244.26,6233.0,244.59,244.68,244.11,244.26,6233.0
2024-02-06 15:20:00,244.18,244.21,243.83,244.08,12018.0,244.18,244.21,243.83,244.08,12018.0
2024-02-06 15:30:00,244.18,244.78,244.18,244.61,18384.0,244.18,244.78,244.18,244.61,18384.0
2024-02-06 15:40:00,244.74,244.74,244.15,244.17,22599.0,244.74,244.74,244.15,244.17,22599.0
2024-02-06 15:50:00,244.08,245.85,244.03,245.48,85306.0,244.08,245.85,244.03,245.48,85306.0
2024-02-07 09:30:00,246.44,246.44,244.72,246.0,12306.0,246.44,246.44,244.72,246.0,12306.0
2024-02-07 09:40:00,245.63,245.63,243.91,244.52,4683.0,245.63,245.63,243.91,244.52,4683.0
2024-02-07 09:50:00,244.81,245.08,243.43,243.43,2523.0,244.81,245.08,243.43,243.43,2523.0
2024-02-07 10:00:00,243.66,243.68,242.62,243.15,5814.0,243.66,243.68,242.62,243.15,5814.0
2024-02-07 10:10:00,243.05,244.14,243.0,243.72,8063.0,243.05,244.14,243.0,243.72,8063.0
2024-02-07 10:20:00,243.95,244.13,243.77,244.02,4097.0,243.95,244.13,243.77,244.02,4097.0
2024-02-07 10:30:00,244.11,244.44,243.84,243.84,4627.0,244.11,244.44,243.84,243.84,4627.0
2024-02-07 10:40:00,244.1,244.1,243.28,243.44,5609.0,244.1,244.1,243.28,243.44,5609.0
2024-02-07 10:50:00,243.47,243.95,243.47,243.76,5117.0,243.47,243.95,243.47,243.76,5117.0
2024-02-07 11:00:00,243.71,243.84,243.48,243.49,7069.0,243.71,243.84,243.48,243.49,7069.0
2024-02-07 11:10:00,243.43,243.66,243.29,243.58,2888.0,243.43,243.66,243.29,243.58,2888.0
2024-02-07 11:20:00,243.43,243.43,242.72,242.84,6542.0,243.43,243.43,242.72,242.84,6542.0
2024-02-07 11:30:00,242.88,242.9,242.31,242.44,5104.0,242.88,242.9,242.31,242.44,5104.0
2024-02-07 11:40:00,242.44,242.44,241.68,241.77,6230.0,242.44,242.44,241.68,241.77,6230.0
2024-02-07 11:50:00,241.75,242.2,241.63,242.06,5591.0,241.75,242.2,241.63,242.06,5591.0
2024-02-07 12:00:00,242.06,242.24,241.88,242.24,6349.0,242.06,242.24,241.88,242.24,6349.0
2024-02-07 12:10:00,242.19,242.7,242.08,242.69,4531.0,242.19,242.7,242.08,242.69,4531.0
2024-02-07 12:20:00,242.72,242.72,242.22,242.41,2502.0,242.72,242.72,242.22,242.41,2502.0
2024-02-07 12:30:00,242.3,242.66,242.17,242.17,3755.0,242.3,242.66,242.17,242.17,3755.0
2024-02-07 12:40:00,242.12,242.17,242.0,242.13,1630.0,242.12,242.17,242.0,242.13,1630.0
2024-02-07 12:50:00,242.02,242.02,241.6,241.6,2353.0,242.02,242.02,241.6,241.6,2353.0
2024-02-07 13:00:00,241.64,242.12,241.64,241.83,3400.0,241.64,242.12,241.64,241.83,3400.0
2024-02-07 13:10:00,241.97,242.27,241.97,242.04,2200.0,241.97,242.27,241.97,242.04,2200.0
2024-02-07 13:20:00,242.01,242.13,241.91,242.13,1459.0,242.01,242.13,241.91,242.13,1459.0
2024-02-07 13:30:00,242.07,242.07,241.75,241.81,1687.0,242.07,242.07,241.75,241.81,1687.0
2024-02-07 13:40:00,241.67,241.88,241.51,241.59,5628.0,241.67,241.88,241.51,241.59,5628.0
2024-02-07 13:50:00,241.61,241.88,241.55,241.76,2902.0,241.61,241.88,241.55,241.76,2902.0
2024-02-07 14:00:00,241.8,242.08,241.75,242.0,2844.0,241.8,242.08,241.75,242.0,2844.0
2024-02-07 14:10:00,242.17,242.34,241.98,241.99,3815.0,242.17,242.34,241.98,241.99,3815.0
2024-02-07 14:20:00,241.96,242.09,241.84,241.94,3609.0,241.96,242.09,241.84,241.94,3609.0
2024-02-07 14:30:00,241.88,242.34,241.81,242.28,5134.0,241.88,242.34,241.81,242.28,5134.0
2024-02-07 14:40:00,242.29,242.99,242.25,242.64,4640.0,242.29,242.99,242.25,242.64,4640.0
2024-02-07 14:50:00,242.54,242.68,242.33,242.59,4550.0,242.54,242.68,242.33,242.59,4550.0
2024-02-07 15:00:00,242.53,242.9,242.0,242.0,12340.0,242.53,242.9,242.0,242.0,12340.0
2024-02-07 15:10:00,241.96,241.98,241.77,241.91,5944.0,241.96,241.98,241.77,241.91,5944.0
2024-02-07 15:20:00,242.01,242.07,241.35,241.47,18078.0,242.01,242.07,241.35,241.47,18078.0
2024-02-07 15:30:00,241.21,241.7,241.21,241.51,8047.0,241.21,241.7,241.21,241.51,8047.0
2024-02-07 15:40:00,241.51,241.74,241.17,241.21,14781.0,241.51,241.74,241.17,241.21,14781.0
2024-02-07 15:50:00,241.14,241.28,240.54,240.72,58428.0,241.14,241.28,240.54,240.72,58428.0
2024-02-08 09:30:00,239.89,240.54,238.87,240.0,8998.0,239.89,240.54,238.87,240.0,8998.0
2024-02-08 09:40:00,239.97,240.31,239.87,239.87,2701.0,239.97,240.31,239.87,239.87,2701.0
2024-02-08 09:50:00,240.21,240.34,239.92,240.01,3915.0,240.21,240.34,239.92,240.01,3915.0
2024-02-08 10:00:00,239.98,240.48,239.95,240.11,4458.0,239.98,240.48,239.95,240.11,4458.0
2024-02-08 10:10:00,239.87,239.89,239.52,239.76,5680.0,239.87,239.89,239.52,239.76,5680.0
2024-02-08 10:20:00,239.54,239.75,239.32,239.42,4463.0,239.54,239.75,239.32,239.42,4463.0
2024-02-08 10:30:00,239.75,240.5,239.73,239.77,15063.0,239.75,240.5,239.73,239.77,15063.0
2024-02-08 10:40:00,239.84,239.84,239.32,239.46,3717.0,239.84,239.84,239.32,239.46,3717.0
2024-02-08 10:50:00,239.29,239.51,239.09,239.49,4577.0,239.29,239.51,239.09,239.49,4577.0
2024-02-08 11:00:00,239.37,239.47,238.82,238.82,4346.0,239.37,239.47,238.82,238.82,4346.0
2024-02-08 11:10:00,238.96,238.96,238.07,238.41,6152.0,238.96,238.96,238.07,238.41,6152.0
2024-02-08 11:20:00,238.46,238.62,237.57,237.72,12842.0,238.46,238.62,237.57,237.72,12842.0
2024-02-08 11:30:00,237.69,238.44,237.52,238.44,9997.0,237.69,238.44,237.52,238.44,9997.0
2024-02-08 11:40:00,238.55,238.62,238.18,238.43,2334.0,238.55,238.62,238.18,238.43,2334.0
2024-02-08 11:50:00,238.37,238.44,238.08,238.44,5392.0,238.37,238.44,238.08,238.44,5392.0
2024-02-08 12:00:00,238.45,238.56,238.08,238.09,1988.0,238.45,238.56,238.08,238.09,1988.0
2024-02-08 12:10:00,238.08,238.4,238.08,238.11,3191.0,238.08,238.4,238.08,238.11,3191.0
2024-02-08 12:20:00,238.24,238.3,237.83,238.13,18556.0,238.24,238.3,237.83,238.13,18556.0
2024-02-08 12:30:00,238.07,238.23,238.01,238.22,4080.0,238.07,238.23,238.01,238.22,4080.0
2024-02-08 12:40:00,238.03,238.48,238.03,238.37,4651.0,238.03,238.48,238.03,238.37,4651.0
2024-02-08 12:50:00,238.66,239.3,238.66,239.3,3622.0,238.66,239.3,238.66,239.3,3622.0
2024-02-08 13:00:00,239.35,239.73,239.16,239.51,7746.0,239.35,239.73,239.16,239.51,7746.0
2024-02-08 13:10:00,239.8,239.8,239.44,239.65,4574.0,239.8,239.8,239.44,239.65,4574.0
2024-02-08 13:20:00,239.5,239.51,239.28,239.29,1958.0,239.5,239.51,239.28,239.29,1958.0
2024-02-08 13:30:00,239.34,239.49,239.26,239.39,2420.0,239.34,239.49,239.26,239.39,2420.0
2024-02-08 13:40:00,239.27,239.32,238.94,239.06,6294.0,239.27,239.32,238.94,239.06,6294.0
2024-02-08 13:50:00,238.96,239.2,238.83,239.19,2111.0,238.96,239.2,238.83,239.19,2111.0
2024-02-08 14:00:00,239.14,239.45,239.13,239.21,4104.0,239.14,239.45,239.13,239.21,4104.0
2024-02-08 14:10:00,239.17,239.67,239.12,239.53,15985.0,239.17,239.67,239.12,239.53,15985.0
2024-02-08 14:20:00,239.61,239.61,239.34,239.38,7041.0,239.61,239.61,239.34,239.38,7041.0
2024-02-08 14:30:00,239.45,239.45,239.0,239.11,5400.0,239.45,239.45,239.0,239.11,5400.0
2024-02-08 14:40:00,239.2,239.61,239.2,239.53,3541.0,239.2,239.61,239.2,239.53,3541.0
2024-02-08 14:50:00,239.49,239.59,239.34,239.34,5769.0,239.49,239.59,239.34,239.34,5769.0
2024-02-08 15:00:00,239.58,239.88,239.33,239.78,8559.0,239.58,239.88,239.33,239.78,8559.0
2024-02-08 15:10:00,239.82,240.06,239.71,239.72,5239.0,239.82,240.06,239.71,239.72,5239.0
2024-02-08 15:20:00,239.75,240.04,239.68,239.83,7506.0,239.75,240.04,239.68,239.83,7506.0
2024-02-08 15:30:00,239.77,239.89,239.64,239.75,5371.0,239.77,239.89,239.64,239.75,5371.0
2024-02-08 15:40:00,239.71,239.94,239.71,239.83,7382.0,239.71,239.94,239.71,239.83,7382.0
2024-02-08 15:50:00,239.82,240.52,239.65,240.16,44109.0,239.82,240.52,239.65,240.16,44109.0
2024-02-09 09:30:00,239.88,240.0,238.97,239.77,14646.0,239.88,240.0,238.97,239.77,14646.0
2024-02-09 09:40:00,240.08,240.3,239.79,240.0,2410.0,240.08,240.3,239.79,240.0,2410.0
2024-02-09 09:50:00,240.08,240.08,239.2,239.66,2718.0,240.08,240.08,239.2,239.66,2718.0
2024-02-09 10:00:00,239.82,240.65,239.28,240.63,6906.0,239.82,240.65,239.28,240.63,6906.0
2024-02-09 10:10:00,240.41,240.41,239.36,239.53,4443.0,240.41,240.41,239.36,239.53,4443.0
2024-02-09 10:20:00,239.3,239.47,238.9,239.46,3662.0,239.3,239.47,238.9,239.46,3662.0
2024-02-09 10:30:00,239.46,239.77,239.35,239.68,4564.0,239.46,239.77,239.35,239.68,4564.0
2024-02-09 10:40:00,239.73,239.94,239.46,239.62,6386.0,239.73,239.94,239.46,239.62,6386.0
2024-02-09 10:50:00,239.58,239.73,239.47,239.65,3889.0,239.58,239.73,239.47,239.65,3889.0
2024-02-09 11:00:00,239.54,240.08,239.54,239.97,3579.0,239.54,240.08,239.54,239.97,3579.0
2024-02-09 11:10:00,240.14,240.38,239.73,239.88,4325.0,240.14,240.38,239.73,239.88,4325.0
2024-02-09 11:20:00,239.93,240.49,239.91,240.44,12443.0,239.93,240.49,239.91,240.44,12443.0
2024-02-09 11:30:00,240.49,240.65,240.32,240.41,7051.0,240.49,240.65,240.32,240.41,7051.0
2024-02-09 11:40:00,240.42,240.85,239.81,239.81,6933.0,240.42,240.85,239.81,239.81,6933.0
2024-02-09 11:50:00,239.95,240.27,239.91,240.15,3958.0,239.95,240.27,239.91,240.15,3958.0
2024-02-09 12:00:00,240.03,240.56,240.02,240.56,3896.0,240.03,240.56,240.02,240.56,3896.0
2024-02-09 12:10:00,240.65,240.77,240.26,240.29,3693.0,240.65,240.77,240.26,240.29,3693.0
2024-02-09 12:20:00,240.37,240.49,240.11,240.49,4712.0,240.37,240.49,240.11,240.49,4712.0
2024-02-09 12:30:00,240.18,240.38,240.12,240.19,4228.0,240.18,240.38,240.12,240.19,4228.0
2024-02-09 12:40:00,240.28,240.65,240.28,240.49,5276.0,240.28,240.65,240.28,240.49,5276.0
2024-02-09 12:50:00,240.53,240.88,240.48,240.76,6877.0,240.53,240.88,240.48,240.76,6877.0
2024-02-09 13:00:00,240.86,241.1,240.65,240.81,5936.0,240.86,241.1,240.65,240.81,5936.0
2024-02-09 13:10:00,240.86,241.03,240.62,240.62,2441.0,240.86,241.03,240.62,240.62,2441.0
2024-02-09 13:20:00,240.78,240.91,240.53,240.91,5165.0,240.78,240.91,240.53,240.91,5165.0
2024-02-09 13:30:00,240.83,240.98,240.72,240.75,1916.0,240.83,240.98,240.72,240.75,1916.0
2024-02-09 13:40:00,240.93,241.11,240.75,240.75,6826.0,240.93,241.11,240.75,240.75,6826.0
2024-02-09 13:50:00,240.76,240.76,240.35,240.55,2729.0,240.76,240.76,240.35,240.55,2729.0
2024-02-09 14:00:00,240.49,240.49,240.31,240.47,2100.0,240.49,240.49,240.31,240.47,2100.0
2024-02-09 14:10:00,240.46,240.71,240.46,240.63,3880.0,240.46,240.71,240.46,240.63,3880.0
2024-02-09 14:20:00,240.5,240.57,240.21,240.38,6453.0,240.5,240.57,240.21,240.38,6453.0
2024-02-09 14:30:00,240.36,240.71,240.2,240.71,5889.0,240.36,240.71,240.2,240.71,5889.0
2024-02-09 14:40:00,240.59,241.25,240.59,241.2,6560.0,240.59,241.25,240.59,241.2,6560.0
2024-02-09 14:50:00,241.09,241.24,240.95,241.02,5143.0,241.09,241.24,240.95,241.02,5143.0
2024-02-09 15:00:00,241.08,241.36,240.92,241.35,3853.0,241.08,241.36,240.92,241.35,3853.0
2024-02-09 15:10:00,241.3,241.32,240.9,240.9,4326.0,241.3,241.32,240.9,240.9,4326.0
2024-02-09 15:20:00,240.95,240.95,240.57,240.69,5240.0,240.95,240.95,240.57,240.69,5240.0
2024-02-09 15:30:00,240.7,240.7,240.4,240.68,8904.0,240.7,240.7,240.4,240.68,8904.0
2024-02-09 15:40:00,240.64,240.95,240.63,240.88,16266.0,240.64,240.95,240.63,240.88,16266.0
2024-02-09 15:50:00,240.83,241.18,240.66,241.13,60519.0,240.83,241.18,240.66,241.13,60519.0
2024-02-12 09:30:00,239.45,242.2,239.45,241.8,22044.0,239.45,242.2,239.45,241.8,22044.0
2024-02-12 09:40:00,242.45,243.4,242.22,243.23,8604.0,242.45,243.4,242.22,243.23,8604.0
2024-02-12 09:50:00,243.3,243.95,243.1,243.6,8139.0,243.3,243.95,243.1,243.6,8139.0
2024-02-12 10:00:00,243.37,243.37,242.4,242.88,8267.0,243.37,243.37,242.4,242.88,8267.0
2024-02-12 10:10:00,243.14,243.14,241.48,241.56,11872.0,243.14,243.14,241.48,241.56,11872.0
2024-02-12 10:20:00,241.83,242.09,241.29,241.84,8912.0,241.83,242.09,241.29,241.84,8912.0
2024-02-12 10:30:00,241.48,241.7,240.94,241.01,10611.0,241.48,241.7,240.94,241.01,10611.0
2024-02-12 10:40:00,241.04,241.21,240.64,240.64,18252.0,241.04,241.21,240.64,240.64,18252.0
2024-02-12 10:50:00,240.88,241.73,240.87,241.64,4961.0,240.88,241.73,240.87,241.64,4961.0
2024-02-12 11:00:00,241.59,242.69,241.45,242.48,5630.0,241.59,242.69,241.45,242.48,5630.0
2024-02-12 11:10:00,242.53,242.69,242.38,242.6,4695.0,242.53,242.69,242.38,242.6,4695.0
2024-02-12 11:20:00,242.62,242.85,242.34,242.85,7043.0,242.62,242.85,242.34,242.85,7043.0
2024-02-12 11:30:00,242.84,243.16,242.4,242.61,6517.0,242.84,243.16,242.4,242.61,6517.0
2024-02-12 11:40:00,242.59,242.6,242.21,242.34,7479.0,242.59,242.6,242.21,242.34,7479.0
2024-02-12 11:50:00,242.3,242.49,242.04,242.04,3592.0,242.3,242.49,242.04,242.04,3592.0
2024-02-12 12:00:00,242.01,242.09,241.88,241.94,5020.0,242.01,242.09,241.88,241.94,5020.0
2024-02-12 12:10:00,241.98,242.26,241.98,242.24,7808.0,241.98,242.26,241.98,242.24,7808.0
2024-02-12 12:20:00,242.14,242.41,242.04,242.27,4407.0,242.14,242.41,242.04,242.27,4407.0
2024-02-12 12:30:00,242.25,242.32,242.16,242.25,3775.0,242.25,242.32,242.16,242.25,3775.0
2024-02-12 12:40:00,242.17,242.17,242.03,242.09,5526.0,242.17,242.17,242.03,242.09,5526.0
2024-02-12 12:50:00,242.15,242.72,242.15,242.62,5580.0,242.15,242.72,242.15,242.62,5580.0
2024-02-12 13:00:00,242.74,242.94,242.68,242.84,3273.0,242.74,242.94,242.68,242.84,3273.0
2024-02-12 13:10:00,242.92,242.93,242.81,242.84,700.0,242.92,242.93,242.81,242.84,700.0
2024-02-12 13:20:00,242.84,243.04,242.73,242.95,12246.0,242.84,243.04,242.73,242.95,12246.0
2024-02-12 13:30:00,242.95,243.13,242.87,242.95,7819.0,242.95,243.13,242.87,242.95,7819.0
2024-02-12 13:40:00,242.97,243.31,242.94,243.31,5120.0,242.97,243.31,242.94,243.31,5120.0
2024-02-12 13:50:00,243.28,244.0,243.28,243.77,8975.0,243.28,244.0,243.28,243.77,8975.0
2024-02-12 14:00:00,243.76,244.26,243.75,244.01,8179.0,243.76,244.26,243.75,244.01,8179.0
2024-02-12 14:10:00,243.96,244.05,243.55,243.72,11405.0,243.96,244.05,243.55,243.72,11405.0
2024-02-12 14:20:00,243.65,244.03,243.65,243.87,5554.0,243.65,244.03,243.65,243.87,5554.0
2024-02-12 14:30:00,243.93,244.14,243.8,243.87,5511.0,243.93,244.14,243.8,243.87,5511.0
2024-02-12 14:40:00,243.82,243.85,243.17,243.17,4657.0,243.82,243.85,243.17,243.17,4657.0
2024-02-12 14:50:00,243.16,243.84,243.16,243.82,11982.0,243.16,243.84,243.16,243.82,11982.0
2024-02-12 15:00:00,243.87,244.02,243.73,243.74,5313.0,243.87,244.02,243.73,243.74,5313.0
2024-02-12 15:10:00,243.66,243.88,243.63,243.75,8805.0,243.66,243.88,243.63,243.75,8805.0
2024-02-12 15:20:00,243.76,244.06,243.73,244.02,10633.0,243.76,244.06,243.73,244.02,10633.0
2024-02-12 15:30:00,244.05,244.43,243.94,244.2,20434.0,244.05,244.43,243.94,244.2,20434.0
2024-02-12 15:40:00,244.19,244.62,243.97,244.37,21656.0,244.19,244.62,243.97,244.37,21656.0
2024-02-12 15:50:00,244.31,244.95,244.2,244.72,56578.0,244.31,244.95,244.2,244.72,56578.0
2024-02-13 09:30:00,235.64,237.0,232.23,233.18,132859.0,235.64,237.0,232.23,233.18,132859.0
2024-02-13 09:40:00,233.06,233.66,231.19,231.55,128659.0,233.06,233.66,231.19,231.55,128659.0
2024-02-13 09:50:00,231.77,232.59,230.73,231.35,56008.0,231.77,232.59,230.73,231.35,56008.0
2024-02-13 10:00:00,231.34,232.51,229.11,230.79,125997.0,231.34,232.51,229.11,230.79,125997.0
2024-02-13 10:10:00,230.79,231.0,227.55,228.1,98953.0,230.79,231.0,227.55,228.1,98953.0
2024-02-13 10:20:00,227.92,228.28,227.02,227.87,57402.0,227.92,228.28,227.02,227.87,57402.0
2024-02-13 10:30:00,227.94,228.53,227.61,227.84,70283.0,227.94,228.53,227.61,227.84,70283.0
2024-02-13 10:40:00,227.84,229.51,227.11,229.32,70366.0,227.84,229.51,227.11,229.32,70366.0
2024-02-13 10:50:00,229.5,229.94,228.6,229.88,58614.0,229.5,229.94,228.6,229.88,58614.0
2024-02-13 11:00:00,229.88,229.97,228.85,229.03,40012.0,229.88,229.97,228.85,229.03,40012.0
2024-02-13 11:10:00,228.95,230.44,228.86,230.32,39667.0,228.95,230.44,228.86,230.32,39667.0
2024-02-13 11:20:00,230.32,230.59,228.0,228.61,64603.0,230.32,230.59,228.0,228.61,64603.0
2024-02-13 11:30:00,228.7,228.74,227.5,228.66,35025.0,228.7,228.74,227.5,228.66,35025.0
2024-02-13 11:40:00,228.75,228.98,228.27,228.9,29387.0,228.75,228.98,228.27,228.9,29387.0
2024-02-13 11:50:00,228.86,229.6,228.72,229.47,31729.0,228.86,229.6,228.72,229.47,31729.0
2024-02-13 12:00:00,229.55,229.69,228.77,229.0,41493.0,229.55,229.69,228.77,229.0,41493.0
2024-02-13 12:10:00,228.74,229.66,228.47,229.52,29236.0,228.74,229.66,228.47,229.52,29236.0
2024-02-13 12:20:00,229.46,229.72,228.87,229.47,34521.0,229.46,229.72,228.87,229.47,34521.0
2024-02-13 12:30:00,229.36,229.7,229.35,229.45,24024.0,229.36,229.7,229.35,229.45,24024.0
2024-02-13 12:40:00,229.52,229.52,228.52,228.56,36872.0,229.52,229.52,228.52,228.56,36872.0
2024-02-13 12:50:00,228.61,229.21,228.46,229.09,19148.0,228.61,229.21,228.46,229.09,19148.0
2024-02-13 13:00:00,229.14,229.31,228.15,228.15,15087.0,229.14,229.31,228.15,228.15,15087.0
2024-02-13 13:10:00,228.19,228.3,227.25,227.44,44811.0,228.19,228.3,227.25,227.44,44811.0
2024-02-13 13:20:00,227.36,227.46,226.91,227.26,20097.0,227.36,227.46,226.91,227.26,20097.0
2024-02-13 13:30:00,227.01,227.37,226.36,226.45,21862.0,227.01,227.37,226.36,226.45,21862.0
2024-02-13 13:40:00,226.42,226.53,225.78,226.3,26356.0,226.42,226.53,225.78,226.3,26356.0
2024-02-13 13:50:00,226.2,226.69,226.1,226.69,8940.0,226.2,226.69,226.1,226.69,8940.0
2024-02-13 14:00:00,226.69,226.69,226.01,226.41,28983.0,226.69,226.69,226.01,226.41,28983.0
2024-02-13 14:10:00,226.41,226.79,226.32,226.73,15945.0,226.41,226.79,226.32,226.73,15945.0
2024-02-13 14:20:00,226.86,227.35,226.85,227.24,25572.0,226.86,227.35,226.85,227.24,25572.0
2024-02-13 14:30:00,227.15,227.16,226.43,227.13,31154.0,227.15,227.16,226.43,227.13,31154.0
2024-02-13 14:40:00,227.14,227.59,227.06,227.19,21046.0,227.14,227.59,227.06,227.19,21046.0
2024-02-13 14:50:00,227.18,227.35,226.75,226.96,21492.0,227.18,227.35,226.75,226.96,21492.0
2024-02-13 15:00:00,227.05,227.06,226.34,226.73,31931.0,227.05,227.06,226.34,226.73,31931.0
2024-02-13 15:10:00,226.73,227.11,226.13,226.21,47997.0,226.73,227.11,226.13,226.21,47997.0
2024-02-13 15:20:00,226.28,226.28,225.27,225.67,36291.0,226.28,226.28,225.27,225.67,36291.0
2024-02-13 15:30:00,225.67,226.89,225.66,226.09,47364.0,225.67,226.89,225.66,226.09,47364.0
2024-02-13 15:40:00,226.07,226.64,226.0,226.24,70627.0,226.07,226.64,226.0,226.24,70627.0
2024-02-13 15:50:00,226.31,227.29,225.69,226.73,219777.0,226.31,227.29,225.69,226.73,219777.0
2024-02-14 09:30:00,227.01,227.99,225.0,225.75,66327.0,227.01,227.99,225.0,225.75,66327.0
2024-02-14 09:40:00,225.67,226.0,225.0,225.15,30585.0,225.67,226.0,225.0,225.15,30585.0
2024-02-14 09:50:00,225.22,226.06,225.03,225.32,27917.0,225.22,226.06,225.03,225.32,27917.0
2024-02-14 10:00:00,225.42,226.37,225.27,225.43,17810.0,225.42,226.37,225.27,225.43,17810.0
2024-02-14 10:10:00,225.46,225.52,225.0,225.3,19635.0,225.46,225.52,225.0,225.3,19635.0
2024-02-14 10:20:00,225.37,226.18,225.36,225.77,14002.0,225.37,226.18,225.36,225.77,14002.0
2024-02-14 10:30:00,225.96,226.55,225.83,226.43,11226.0,225.96,226.55,225.83,226.43,11226.0
2024-02-14 10:40:00,226.34,226.41,225.46,225.67,31010.0,226.34,226.41,225.46,225.67,31010.0
2024-02-14 10:50:00,225.49,225.62,225.0,225.08,35130.0,225.49,225.62,225.0,225.08,35130.0
2024-02-14 11:00:00,225.08,225.08,223.5,223.62,68602.0,225.08,225.08,223.5,223.62,68602.0
2024-02-14 11:10:00,223.68,224.17,223.48,224.04,22900.0,223.68,224.17,223.48,224.04,22900.0
2024-02-14 11:20:00,224.04,224.1,223.72,223.9,15567.0,224.04,224.1,223.72,223.9,15567.0
2024-02-14 11:30:00,223.93,224.06,223.26,223.35,25181.0,223.93,224.06,223.26,223.35,25181.0
2024-02-14 11:40:00,223.31,223.32,222.24,222.46,52029.0,223.31,223.32,222.24,222.46,52029.0
2024-02-14 11:50:00,222.68,222.68,222.02,222.08,24394.0,222.68,222.68,222.02,222.08,24394.0
2024-02-14 12:00:00,222.04,222.14,220.81,220.81,59623.0,222.04,222.14,220.81,220.81,59623.0
2024-02-14 12:10:00,220.84,221.4,220.8,221.37,46161.0,220.84,221.4,220.8,221.37,46161.0
2024-02-14 12:20:00,221.31,221.31,220.56,220.86,31718.0,221.31,221.31,220.56,220.86,31718.0
2024-02-14 12:30:00,220.85,221.85,220.84,221.1,52387.0,220.85,221.85,220.84,221.1,52387.0
2024-02-14 12:40:00,221.28,221.99,221.24,221.99,11872.0,221.28,221.99,221.24,221.99,11872.0
2024-02-14 12:50:00,221.87,222.22,221.86,222.0,18503.0,221.87,222.22,221.86,222.0,18503.0
2024-02-14 13:00:00,222.07,222.14,221.79,221.86,10685.0,222.07,222.14,221.79,221.86,10685.0
2024-02-14 13:10:00,221.86,222.26,221.51,222.17,15950.0,221.86,222.26,221.51,222.17,15950.0
2024-02-14 13:20:00,222.17,222.27,221.43,221.46,7140.0,222.17,222.27,221.43,221.46,7140.0
2024-02-14 13:30:00,221.55,222.63,221.3,222.39,16593.0,221.55,222.63,221.3,222.39,16593.0
2024-02-14 13:40:00,222.29,222.33,221.69,221.83,12357.0,222.29,222.33,221.69,221.83,12357.0
2024-02-14 13:50:00,221.79,221.79,221.0,221.2,20986.0,221.79,221.79,221.0,221.2,20986.0
2024-02-14 14:00:00,221.22,221.96,220.64,221.01,28255.0,221.22,221.96,220.64,221.01,28255.0
2024-02-14 14:10:00,221.08,221.53,221.06,221.53,16390.0,221.08,221.53,221.06,221.53,16390.0
2024-02-14 14:20:00,221.55,221.99,221.45,221.79,12723.0,221.55,221.99,221.45,221.79,12723.0
2024-02-14 14:30:00,221.8,222.27,221.76,222.27,12044.0,221.8,222.27,221.76,222.27,12044.0
2024-02-14 14:40:00,222.13,222.55,222.11,222.13,13013.0,222.13,222.55,222.11,222.13,13013.0
2024-02-14 14:50:00,222.04,222.04,221.47,221.74,16176.0,222.04,222.04,221.47,221.74,16176.0
2024-02-14 15:00:00,221.8,222.03,221.44,221.96,17865.0,221.8,222.03,221.44,221.96,17865.0
2024-02-14 15:10:00,221.96,222.08,221.76,221.76,15148.0,221.96,222.08,221.76,221.76,15148.0
2024-02-14 15:20:00,221.69,222.13,221.51,221.89,32687.0,221.69,222.13,221.51,221.89,32687.0
2024-02-14 15:30:00,221.87,221.87,221.22,221.43,30255.0,221.87,221.87,221.22,221.43,30255.0
2024-02-14 15:40:00,221.43,221.77,221.17,221.51,55231.0,221.43,221.77,221.17,221.51,55231.0
2024-02-14 15:50:00,221.53,221.56,220.58,220.65,165588.0,221.53,221.56,220.58,220.65,165588.0
2024-02-15 09:30:00,221.15,222.17,220.56,222.03,33130.0,221.15,222.17,220.56,222.03,33130.0
2024-02-15 09:40:00,222.3,224.0,222.18,223.08,29473.0,222.3,224.0,222.18,223.08,29473.0
2024-02-15 09:50:00,223.06,223.44,222.35,222.84,16269.0,223.06,223.44,222.35,222.84,16269.0
2024-02-15 10:00:00,222.93,223.08,221.37,222.23,25126.0,222.93,223.08,221.37,222.23,25126.0
2024-02-15 10:10:00,222.12,222.25,221.37,221.75,16996.0,222.12,222.25,221.37,221.75,16996.0
2024-02-15 10:20:00,221.88,222.42,221.6,221.68,15560.0,221.88,222.42,221.6,221.68,15560.0
2024-02-15 10:30:00,221.9,221.9,220.26,220.62,44089.0,221.9,221.9,220.26,220.62,44089.0
2024-02-15 10:40:00,220.56,220.82,220.07,220.59,23828.0,220.56,220.82,220.07,220.59,23828.0
2024-02-15 10:50:00,220.7,221.44,220.34,221.43,21028.0,220.7,221.44,220.34,221.43,21028.0
2024-02-15 11:00:00,221.5,222.56,221.5,222.18,25616.0,221.5,222.56,221.5,222.18,25616.0
2024-02-15 11:10:00,222.34,222.46,221.5,221.88,10034.0,222.34,222.46,221.5,221.88,10034.0
2024-02-15 11:20:00,221.9,222.49,221.79,222.4,8956.0,221.9,222.49,221.79,222.4,8956.0
2024-02-15 11:30:00,222.5,222.79,222.17,222.18,11064.0,222.5,222.79,222.17,222.18,11064.0
2024-02-15 11:40:00,222.24,223.0,222.24,222.67,27534.0,222.24,223.0,222.24,222.67,27534.0
2024-02-15 11:50:00,222.64,222.94,222.16,222.39,11434.0,222.64,222.94,222.16,222.39,11434.0
2024-02-15 12:00:00,222.33,222.86,222.28,222.77,10961.0,222.33,222.86,222.28,222.77,10961.0
2024-02-15 12:10:00,222.74,223.29,222.62,223.17,16415.0,222.74,223.29,222.62,223.17,16415.0
2024-02-15 12:20:00,223.15,223.18,222.92,222.96,6497.0,223.15,223.18,222.92,222.96,6497.0
2024-02-15 12:30:00,223.0,223.33,223.0,223.31,17699.0,223.0,223.33,223.0,223.31,17699.0
2024-02-15 12:40:00,223.31,223.31,222.94,223.01,11807.0,223.31,223.31,222.94,223.01,11807.0
2024-02-15 12:50:00,223.06,223.06,222.5,222.64,4626.0,223.06,223.06,222.5,222.64,4626.0
2024-02-15 13:00:00,222.53,222.86,222.24,222.86,7706.0,222.53,222.86,222.24,222.86,7706.0
2024-02-15 13:10:00,222.9,223.99,222.85,223.83,9425.0,222.9,223.99,222.85,223.83,9425.0
2024-02-15 13:20:00,223.8,224.58,223.65,224.56,9025.0,223.8,224.58,223.65,224.56,9025.0
2024-02-15 13:30:00,224.58,225.0,224.22,224.23,7903.0,224.58,225.0,224.22,224.23,7903.0
2024-02-15 13:40:00,224.21,224.21,223.5,223.85,6376.0,224.21,224.21,223.5,223.85,6376.0
2024-02-15 13:50:00,223.78,223.94,223.61,223.89,4995.0,223.78,223.94,223.61,223.89,4995.0
2024-02-15 14:00:00,223.88,224.04,223.57,223.57,4617.0,223.88,224.04,223.57,223.57,4617.0
2024-02-15 14:10:00,223.51,223.61,223.33,223.61,3646.0,223.51,223.61,223.33,223.61,3646.0
2024-02-15 14:20:00,223.5,223.9,223.35,223.54,5105.0,223.5,223.9,223.35,223.54,5105.0
2024-02-15 14:30:00,223.5,223.71,223.4,223.71,4900.0,223.5,223.71,223.4,223.71,4900.0
2024-02-15 14:40:00,223.7,223.7,223.52,223.69,2111.0,223.7,223.7,223.52,223.69,2111.0
2024-02-15 14:50:00,223.59,223.63,223.31,223.31,5700.0,223.59,223.63,223.31,223.31,5700.0
2024-02-15 15:00:00,223.17,223.25,222.62,222.94,8789.0,223.17,223.25,222.62,222.94,8789.0
2024-02-15 15:10:00,223.02,223.18,222.83,222.98,9984.0,223.02,223.18,222.83,222.98,9984.0
2024-02-15 15:20:00,222.94,223.07,222.84,222.84,7039.0,222.94,223.07,222.84,222.84,7039.0
2024-02-15 15:30:00,222.85,222.87,222.28,222.36,15590.0,222.85,222.87,222.28,222.36,15590.0
2024-02-15 15:40:00,222.36,222.8,222.32,222.71,43628.0,222.36,222.8,222.32,222.71,43628.0
2024-02-15 15:50:00,222.74,223.66,222.74,223.35,57996.0,222.74,223.66,222.74,223.35,57996.0
2024-02-16 09:30:00,221.1,221.75,219.39,219.93,53746.0,221.1,221.75,219.39,219.93,53746.0
2024-02-16 09:40:00,219.75,220.52,219.52,220.27,11959.0,219.75,220.52,219.52,220.27,11959.0
2024-02-16 09:50:00,220.48,220.72,219.52,219.75,10248.0,220.48,220.72,219.52,219.75,10248.0
2024-02-16 10:00:00,219.58,220.77,219.5,220.21,7101.0,219.58,220.77,219.5,220.21,7101.0
2024-02-16 10:10:00,220.01,220.37,219.52,219.64,9064.0,220.01,220.37,219.52,219.64,9064.0
2024-02-16 10:20:00,219.52,219.88,219.5,219.74,14025.0,219.52,219.88,219.5,219.74,14025.0
2024-02-16 10:30:00,219.63,219.79,219.34,219.34,13692.0,219.63,219.79,219.34,219.34,13692.0
2024-02-16 10:40:00,219.35,219.35,218.76,218.83,20985.0,219.35,219.35,218.76,218.83,20985.0
2024-02-16 10:50:00,218.88,218.88,217.76,217.99,28627.0,218.88,218.88,217.76,217.99,28627.0
2024-02-16 11:00:00,218.08,218.6,217.53,218.6,60327.0,218.08,218.6,217.53,218.6,60327.0
2024-02-16 11:10:00,218.65,219.6,218.62,219.6,11755.0,218.65,219.6,218.62,219.6,11755.0
2024-02-16 11:20:00,219.67,220.73,219.66,220.24,20732.0,219.67,220.73,219.66,220.24,20732.0
2024-02-16 11:30:00,220.17,220.6,220.07,220.18,6112.0,220.17,220.6,220.07,220.18,6112.0
2024-02-16 11:40:00,220.28,220.55,220.14,220.41,7281.0,220.28,220.55,220.14,220.41,7281.0
2024-02-16 11:50:00,220.27,220.3,219.89,220.08,8210.0,220.27,220.3,219.89,220.08,8210.0
2024-02-16 12:00:00,220.08,220.22,219.87,220.13,9726.0,220.08,220.22,219.87,220.13,9726.0
2024-02-16 12:10:00,220.06,220.52,220.05,220.28,6488.0,220.06,220.52,220.05,220.28,6488.0
2024-02-16 12:20:00,220.3,220.3,220.05,220.25,7968.0,220.3,220.3,220.05,220.25,7968.0
2024-02-16 12:30:00,220.38,220.42,220.07,220.19,2522.0,220.38,220.42,220.07,220.19,2522.0
2024-02-16 12:40:00,220.05,220.28,219.95,220.28,4082.0,220.05,220.28,219.95,220.28,4082.0
2024-02-16 12:50:00,220.24,220.41,220.15,220.22,4785.0,220.24,220.41,220.15,220.22,4785.0
2024-02-16 13:00:00,220.14,220.14,219.79,219.81,7688.0,220.14,220.14,219.79,219.81,7688.0
2024-02-16 13:10:00,219.74,219.78,219.55,219.71,4266.0,219.74,219.78,219.55,219.71,4266.0
2024-02-16 13:20:00,219.78,220.17,219.76,219.97,7088.0,219.78,220.17,219.76,219.97,7088.0
2024-02-16 13:30:00,219.86,220.1,219.85,219.97,7167.0,219.86,220.1,219.85,219.97,7167.0
2024-02-16 13:40:00,220.02,220.02,219.73,219.88,7753.0,220.02,220.02,219.73,219.88,7753.0
2024-02-16 13:50:00,219.82,219.95,219.64,219.71,10446.0,219.82,219.95,219.64,219.71,10446.0
2024-02-16 14:00:00,219.72,220.0,219.65,219.98,7460.0,219.72,220.0,219.65,219.98,7460.0
2024-02-16 14:10:00,220.01,220.21,220.01,220.05,3714.0,220.01,220.21,220.01,220.05,3714.0
2024-02-16 14:20:00,220.04,220.5,220.02,220.5,10655.0,220.04,220.5,220.02,220.5,10655.0
2024-02-16 14:30:00,220.57,220.57,220.3,220.52,9774.0,220.57,220.57,220.3,220.52,9774.0
2024-02-16 14:40:00,220.52,220.77,219.91,220.25,10202.0,220.52,220.77,219.91,220.25,10202.0
2024-02-16 14:50:00,220.15,220.15,219.84,220.06,7011.0,220.15,220.15,219.84,220.06,7011.0
2024-02-16 15:00:00,220.03,220.03,219.8,219.86,6149.0,220.03,220.03,219.8,219.86,6149.0
2024-02-16 15:10:00,219.9,219.9,219.52,219.61,12721.0,219.9,219.9,219.52,219.61,12721.0
2024-02-16 15:20:00,219.6,219.9,219.54,219.9,14097.0,219.6,219.9,219.54,219.9,14097.0
2024-02-16 15:30:00,219.94,220.22,219.67,219.72,14456.0,219.94,220.22,219.67,219.72,14456.0
2024-02-16 15:40:00,219.6,219.6,219.14,219.38,23631.0,219.6,219.6,219.14,219.38,23631.0
2024-02-16 15:50:00,219.25,219.53,218.31,219.04,73495.0,219.25,219.53,218.31,219.04,73495.0
2024-02-20 09:30:00,217.79,218.1,216.63,217.55,70574.0,217.79,218.1,216.63,217.55,70574.0
2024-02-20 09:40:00,217.38,219.35,217.25,219.13,21931.0,217.38,219.35,217.25,219.13,21931.0
2024-02-20 09:50:00,219.27,220.25,218.78,218.86,16287.0,219.27,220.25,218.78,218.86,16287.0
2024-02-20 10:00:00,218.73,219.72,218.68,218.94,16876.0,218.73,219.72,218.68,218.94,16876.0
2024-02-20 10:10:00,218.99,219.44,218.92,219.15,40263.0,218.99,219.44,218.92,219.15,40263.0
2024-02-20 10:20:00,219.23,219.44,219.03,219.03,30226.0,219.23,219.44,219.03,219.03,30226.0
2024-02-20 10:30:00,218.9,219.06,218.08,218.88,39068.0,218.9,219.06,218.08,218.88,39068.0
2024-02-20 10:40:00,218.8,219.14,218.79,218.86,8904.0,218.8,219.14,218.79,218.86,8904.0
2024-02-20 10:50:00,218.95,218.95,217.91,218.12,22113.0,218.95,218.95,217.91,218.12,22113.0
2024-02-20 11:00:00,218.16,218.16,217.44,218.04,23370.0,218.16,218.16,217.44,218.04,23370.0
2024-02-20 11:10:00,218.09,218.25,217.74,217.81,5824.0,218.09,218.25,217.74,217.81,5824.0
2024-02-20 11:20:00,217.68,218.03,217.52,218.03,9820.0,217.68,218.03,217.52,218.03,9820.0
2024-02-20 11:30:00,218.06,218.52,217.97,218.08,15540.0,218.06,218.52,217.97,218.08,15540.0
2024-02-20 11:40:00,217.97,217.97,217.25,217.33,10655.0,217.97,217.97,217.25,217.33,10655.0
2024-02-20 11:50:00,217.33,217.92,217.26,217.36,13326.0,217.33,217.92,217.26,217.36,13326.0
2024-02-20 12:00:00,217.32,217.44,217.01,217.28,30091.0,217.32,217.44,217.01,217.28,30091.0
2024-02-20 12:10:00,217.28,217.4,216.94,216.94,19894.0,217.28,217.4,216.94,216.94,19894.0
2024-02-20 12:20:00,217.03,217.53,216.82,217.35,10569.0,217.03,217.53,216.82,217.35,10569.0
2024-02-20 12:30:00,217.48,217.48,216.92,217.13,9407.0,217.48,217.48,216.92,217.13,9407.0
2024-02-20 12:40:00,217.04,217.39,217.02,217.39,5496.0,217.04,217.39,217.02,217.39,5496.0
2024-02-20 12:50:00,217.38,217.46,217.18,217.3,6032.0,217.38,217.46,217.18,217.3,6032.0
2024-02-20 13:00:00,217.19,217.22,216.99,217.04,11997.0,217.19,217.22,216.99,217.04,11997.0
2024-02-20 13:10:00,217.08,217.21,216.8,217.04,7913.0,217.08,217.21,216.8,217.04,7913.0
2024-02-20 13:20:00,217.05,217.09,216.53,216.76,10047.0,217.05,217.09,216.53,216.76,10047.0
2024-02-20 13:30:00,216.73,216.73,216.33,216.46,8371.0,216.73,216.73,216.33,216.46,8371.0
2024-02-20 13:40:00,216.43,216.54,216.25,216.25,18421.0,216.43,216.54,216.25,216.25,18421.0
2024-02-20 13:50:00,216.22,216.28,216.02,216.05,15119.0,216.22,216.28,216.02,216.05,15119.0
2024-02-20 14:00:00,216.05,216.06,215.68,215.91,18414.0,216.05,216.06,215.68,215.91,18414.0
2024-02-20 14:10:00,215.94,216.04,215.74,215.96,8095.0,215.94,216.04,215.74,215.96,8095.0
2024-02-20 14:20:00,216.04,216.56,216.02,216.48,14514.0,216.04,216.56,216.02,216.48,14514.0
2024-02-20 14:30:00,216.48,217.5,216.2,217.05,53503.0,216.48,217.5,216.2,217.05,53503.0
2024-02-20 14:40:00,217.03,217.45,216.83,217.15,10568.0,217.03,217.45,216.83,217.15,10568.0
2024-02-20 14:50:00,217.24,217.99,217.21,217.48,35913.0,217.24,217.99,217.21,217.48,35913.0
2024-02-20 15:00:00,217.55,217.9,217.47,217.71,15854.0,217.55,217.9,217.47,217.71,15854.0
2024-02-20 15:10:00,217.7,217.8,217.5,217.64,11894.0,217.7,217.8,217.5,217.64,11894.0
2024-02-20 15:20:00,217.69,218.04,217.69,217.97,11193.0,217.69,218.04,217.69,217.97,11193.0
2024-02-20 15:30:00,217.96,217.97,217.4,217.6,20518.0,217.96,217.97,217.4,217.6,20518.0
2024-02-20 15:40:00,217.43,218.18,217.43,218.18,23775.0,217.43,218.18,217.43,218.18,23775.0
2024-02-20 15:50:00,218.06,219.35,218.05,219.3,101823.0,218.06,219.35,218.05,219.3,101823.0
2024-02-21 09:30:00,221.49,222.22,219.74,220.53,46602.0,221.49,222.22,219.74,220.53,46602.0
2024-02-21 09:40:00,220.8,221.22,220.31,221.22,6643.0,220.8,221.22,220.31,221.22,6643.0
2024-02-21 09:50:00,221.23,221.88,221.01,221.54,11828.0,221.23,221.88,221.01,221.54,11828.0
2024-02-21 10:00:00,221.66,222.66,221.49,222.24,22588.0,221.66,222.66,221.49,222.24,22588.0
2024-02-21 10:10:00,222.73,223.03,222.27,223.0,26124.0,222.73,223.03,222.27,223.0,26124.0
2024-02-21 10:20:00,223.06,223.41,222.8,222.8,20582.0,223.06,223.41,222.8,222.8,20582.0
2024-02-21 10:30:00,222.74,222.74,220.87,221.04,17364.0,222.74,222.74,220.87,221.04,17364.0
2024-02-21 10:40:00,221.23,221.28,220.08,220.95,7041.0,221.23,221.28,220.08,220.95,7041.0
2024-02-21 10:50:00,221.3,221.42,221.06,221.2,3991.0,221.3,221.42,221.06,221.2,3991.0
2024-02-21 11:00:00,221.24,221.24,220.82,220.93,2263.0,221.24,221.24,220.82,220.93,2263.0
2024-02-21 11:10:00,220.86,221.2,220.72,221.2,11726.0,220.86,221.2,220.72,221.2,11726.0
2024-02-21 11:20:00,221.21,221.8,221.02,221.03,25032.0,221.21,221.8,221.02,221.03,25032.0
2024-02-21 11:30:00,221.01,221.51,221.0,221.41,12843.0,221.01,221.51,221.0,221.41,12843.0
2024-02-21 11:40:00,221.55,222.0,221.51,221.71,13492.0,221.55,222.0,221.51,221.71,13492.0
2024-02-21 11:50:00,221.76,221.78,221.26,221.46,6015.0,221.76,221.78,221.26,221.46,6015.0
2024-02-21 12:00:00,221.34,221.35,220.64,220.64,9631.0,221.34,221.35,220.64,220.64,9631.0
2024-02-21 12:10:00,220.64,220.76,220.34,220.42,12219.0,220.64,220.76,220.34,220.42,12219.0
2024-02-21 12:20:00,220.44,220.49,220.13,220.13,3736.0,220.44,220.49,220.13,220.13,3736.0
2024-02-21 12:30:00,220.19,220.22,219.88,220.12,1701.0,220.19,220.22,219.88,220.12,1701.0
2024-02-21 12:40:00,220.19,220.38,219.92,220.38,2895.0,220.19,220.38,219.92,220.38,2895.0
2024-02-21 12:50:00,220.2,220.52,220.2,220.51,3374.0,220.2,220.52,220.2,220.51,3374.0
2024-02-21 13:00:00,220.46,220.79,219.96,220.65,3975.0,220.46,220.79,219.96,220.65,3975.0
2024-02-21 13:10:00,220.55,220.74,220.43,220.72,4964.0,220.55,220.74,220.43,220.72,4964.0
2024-02-21 13:20:00,220.59,220.81,220.49,220.63,3549.0,220.59,220.81,220.49,220.63,3549.0
2024-02-21 13:30:00,220.57,220.8,220.57,220.8,2058.0,220.57,220.8,220.57,220.8,2058.0
2024-02-21 13:40:00,220.71,221.0,220.61,220.72,5141.0,220.71,221.0,220.61,220.72,5141.0
2024-02-21 13:50:00,220.61,220.7,220.37,220.37,3816.0,220.61,220.7,220.37,220.37,3816.0
2024-02-21 14:00:00,220.22,220.49,220.03,220.17,8644.0,220.22,220.49,220.03,220.17,8644.0
2024-02-21 14:10:00,220.14,220.14,219.59,219.84,11821.0,220.14,220.14,219.59,219.84,11821.0
2024-02-21 14:20:00,219.89,219.9,219.65,219.79,10447.0,219.89,219.9,219.65,219.79,10447.0
2024-02-21 14:30:00,219.8,220.15,219.58,220.12,11367.0,219.8,220.15,219.58,220.12,11367.0
2024-02-21 14:40:00,220.04,220.4,220.04,220.38,2609.0,220.04,220.4,220.04,220.38,2609.0
2024-02-21 14:50:00,220.38,220.39,220.1,220.39,4770.0,220.38,220.39,220.1,220.39,4770.0
2024-02-21 15:00:00,220.26,220.26,219.0,219.95,27868.0,220.26,220.26,219.0,219.95,27868.0
2024-02-21 15:10:00,219.96,220.14,219.8,220.06,5346.0,219.96,220.14,219.8,220.06,5346.0
2024-02-21 15:20:00,219.99,220.23,219.86,220.19,4018.0,219.99,220.23,219.86,220.19,4018.0
2024-02-21 15:30:00,220.14,220.95,220.14,220.92,11851.0,220.14,220.95,220.14,220.92,11851.0
2024-02-21 15:40:00,220.98,221.28,220.87,221.28,8822.0,220.98,221.28,220.87,221.28,8822.0
2024-02-21 15:50:00,221.28,221.4,220.92,221.09,36353.0,221.28,221.4,220.92,221.09,36353.0
2024-02-22 09:30:00,221.23,221.4,218.69,219.74,17389.0,221.23,221.4,218.69,219.74,17389.0
2024-02-22 09:40:00,219.58,221.0,219.38,220.51,9607.0,219.58,221.0,219.38,220.51,9607.0
2024-02-22 09:50:00,220.61,221.29,220.56,220.72,9958.0,220.61,221.29,220.56,220.72,9958.0
2024-02-22 10:00:00,220.85,220.97,220.41,220.42,2934.0,220.85,220.97,220.41,220.42,2934.0
2024-02-22 10:10:00,220.36,220.47,219.71,219.74,7338.0,220.36,220.47,219.71,219.74,7338.0
2024-02-22 10:20:00,219.74,220.34,219.62,220.01,6928.0,219.74,220.34,219.62,220.01,6928.0
2024-02-22 10:30:00,220.37,220.74,220.14,220.56,5714.0,220.37,220.74,220.14,220.56,5714.0
2024-02-22 10:40:00,220.64,221.03,220.44,221.03,5248.0,220.64,221.03,220.44,221.03,5248.0
2024-02-22 10:50:00,221.1,221.11,220.31,220.39,8523.0,221.1,221.11,220.31,220.39,8523.0
2024-02-22 11:00:00,220.47,220.47,220.11,220.31,3879.0,220.47,220.47,220.11,220.31,3879.0
2024-02-22 11:10:00,220.44,221.12,220.36,221.05,3957.0,220.44,221.12,220.36,221.05,3957.0
2024-02-22 11:20:00,221.05,221.05,220.82,220.93,2988.0,221.05,221.05,220.82,220.93,2988.0
2024-02-22 11:30:00,221.02,221.02,220.64,220.8,2604.0,221.02,221.02,220.64,220.8,2604.0
2024-02-22 11:40:00,220.84,221.21,220.51,220.67,3897.0,220.84,221.21,220.51,220.67,3897.0
2024-02-22 11:50:00,220.71,220.84,220.6,220.76,2243.0,220.71,220.84,220.6,220.76,2243.0
2024-02-22 12:00:00,220.75,221.18,220.62,221.06,4110.0,220.75,221.18,220.62,221.06,4110.0
2024-02-22 12:10:00,221.03,221.25,220.96,221.14,8713.0,221.03,221.25,220.96,221.14,8713.0
2024-02-22 12:20:00,221.13,221.36,221.04,221.21,1940.0,221.13,221.36,221.04,221.21,1940.0
2024-02-22 12:30:00,221.24,221.42,221.1,221.36,3100.0,221.24,221.42,221.1,221.36,3100.0
2024-02-22 12:40:00,221.38,222.34,221.33,222.34,10182.0,221.38,222.34,221.33,222.34,10182.0
2024-02-22 12:50:00,222.34,222.8,222.25,222.62,4981.0,222.34,222.8,222.25,222.62,4981.0
2024-02-22 13:00:00,222.57,222.8,222.35,222.4,6258.0,222.57,222.8,222.35,222.4,6258.0
2024-02-22 13:10:00,222.38,222.51,222.03,222.3,18923.0,222.38,222.51,222.03,222.3,18923.0
2024-02-22 13:20:00,222.05,222.4,222.05,222.28,3914.0,222.05,222.4,222.05,222.28,3914.0
2024-02-22 13:30:00,222.28,222.75,222.27,222.69,5510.0,222.28,222.75,222.27,222.69,5510.0
2024-02-22 13:40:00,222.69,222.7,222.41,222.47,3090.0,222.69,222.7,222.41,222.47,3090.0
2024-02-22 13:50:00,222.51,222.71,222.46,222.46,4031.0,222.51,222.71,222.46,222.46,4031.0
2024-02-22 14:00:00,222.49,222.6,222.22,222.36,2800.0,222.49,222.6,222.22,222.36,2800.0
2024-02-22 14:10:00,222.44,223.21,222.28,223.09,27745.0,222.44,223.21,222.28,223.09,27745.0
2024-02-22 14:20:00,223.14,223.22,222.54,222.67,4490.0,223.14,223.22,222.54,222.67,4490.0
2024-02-22 14:30:00,222.67,223.15,222.2,223.1,20492.0,222.67,223.15,222.2,223.1,20492.0
2024-02-22 14:40:00,223.12,223.12,222.52,222.53,3632.0,223.12,223.12,222.52,222.53,3632.0
2024-02-22 14:50:00,222.42,222.72,222.21,222.56,13044.0,222.42,222.72,222.21,222.56,13044.0
2024-02-22 15:00:00,222.56,222.75,222.19,222.19,17306.0,222.56,222.75,222.19,222.19,17306.0
2024-02-22 15:10:00,222.16,222.3,222.07,222.28,8275.0,222.16,222.3,222.07,222.28,8275.0
2024-02-22 15:20:00,222.31,222.69,222.25,222.49,12113.0,222.31,222.69,222.25,222.49,12113.0
2024-02-22 15:30:00,222.59,222.65,222.18,222.51,17554.0,222.59,222.65,222.18,222.51,17554.0
2024-02-22 15:40:00,222.43,222.77,222.36,222.36,19246.0,222.43,222.77,222.36,222.36,19246.0
2024-02-22 15:50:00,222.36,222.87,222.28,222.46,55791.0,222.36,222.87,222.28,222.46,55791.0
2024-02-23 09:30:00,223.43,223.43,221.5,221.57,20745.0,223.43,223.43,221.5,221.57,20745.0
2024-02-23 09:40:00,221.98,224.48,221.56,224.47,13243.0,221.98,224.48,221.56,224.47,13243.0
2024-02-23 09:50:00,224.46,225.41,224.32,225.4,15255.0,224.46,225.41,224.32,225.4,15255.0
2024-02-23 10:00:00,225.56,225.77,224.39,224.92,9547.0,225.56,225.77,224.39,224.92,9547.0
2024-02-23 10:10:00,224.95,225.0,224.49,224.88,8357.0,224.95,225.0,224.49,224.88,8357.0
2024-02-23 10:20:00,224.95,225.54,224.95,225.18,9111.0,224.95,225.54,224.95,225.18,9111.0
2024-02-23 10:30:00,225.38,225.49,224.87,224.87,8028.0,225.38,225.49,224.87,224.87,8028.0
2024-02-23 10:40:00,224.99,225.5,224.83,225.06,7242.0,224.99,225.5,224.83,225.06,7242.0
2024-02-23 10:50:00,225.09,225.8,225.09,225.8,10260.0,225.09,225.8,225.09,225.8,10260.0
2024-02-23 11:00:00,225.8,225.8,224.58,224.73,9360.0,225.8,225.8,224.58,224.73,9360.0
2024-02-23 11:10:00,224.72,224.84,224.32,224.32,3944.0,224.72,224.84,224.32,224.32,3944.0
2024-02-23 11:20:00,224.3,224.51,223.9,223.9,2829.0,224.3,224.51,223.9,223.9,2829.0
2024-02-23 11:30:00,223.95,224.19,223.67,223.81,6073.0,223.95,224.19,223.67,223.81,6073.0
2024-02-23 11:40:00,224.03,224.11,223.78,223.87,5827.0,224.03,224.11,223.78,223.87,5827.0
2024-02-23 11:50:00,223.81,224.17,223.81,224.17,3902.0,223.81,224.17,223.81,224.17,3902.0
2024-02-23 12:00:00,224.1,224.46,223.92,224.39,7875.0,224.1,224.46,223.92,224.39,7875.0
2024-02-23 12:10:00,224.51,224.51,224.23,224.44,7129.0,224.51,224.51,224.23,224.44,7129.0
2024-02-23 12:20:00,224.44,224.67,224.32,224.39,4024.0,224.44,224.67,224.32,224.39,4024.0
2024-02-23 12:30:00,224.26,224.26,223.6,223.72,5075.0,224.26,224.26,223.6,223.72,5075.0
2024-02-23 12:40:00,223.73,223.73,223.39,223.44,4059.0,223.73,223.73,223.39,223.44,4059.0
2024-02-23 12:50:00,223.44,223.44,223.21,223.21,2300.0,223.44,223.44,223.21,223.21,2300.0
2024-02-23 13:00:00,223.25,223.25,222.98,223.11,3358.0,223.25,223.25,222.98,223.11,3358.0
2024-02-23 13:10:00,223.13,223.47,223.13,223.44,2155.0,223.13,223.47,223.13,223.44,2155.0
2024-02-23 13:20:00,223.49,223.85,223.42,223.85,3846.0,223.49,223.85,223.42,223.85,3846.0
2024-02-23 13:30:00,223.9,224.11,223.8,223.94,2376.0,223.9,224.11,223.8,223.94,2376.0
2024-02-23 13:40:00,223.81,223.82,223.46,223.59,2363.0,223.81,223.82,223.46,223.59,2363.0
2024-02-23 13:50:00,223.59,223.62,223.13,223.13,5912.0,223.59,223.62,223.13,223.13,5912.0
2024-02-23 14:00:00,223.18,223.27,222.97,222.97,4181.0,223.18,223.27,222.97,222.97,4181.0
2024-02-23 14:10:00,222.82,222.88,222.71,222.75,3414.0,222.82,222.88,222.71,222.75,3414.0
2024-02-23 14:20:00,222.65,222.81,222.3,222.46,8297.0,222.65,222.81,222.3,222.46,8297.0
2024-02-23 14:30:00,222.44,222.55,222.24,222.24,7552.0,222.44,222.55,222.24,222.24,7552.0
2024-02-23 14:40:00,222.34,222.37,222.1,222.1,5317.0,222.34,222.37,222.1,222.1,5317.0
2024-02-23 14:50:00,222.13,222.4,221.95,222.25,8905.0,222.13,222.4,221.95,222.25,8905.0
2024-02-23 15:00:00,222.28,222.68,222.27,222.28,10165.0,222.28,222.68,222.27,222.28,10165.0
2024-02-23 15:10:00,222.37,223.08,222.32,223.08,18591.0,222.37,223.08,222.32,223.08,18591.0
2024-02-23 15:20:00,222.95,223.42,222.93,223.09,9348.0,222.95,223.42,222.93,223.09,9348.0
2024-02-23 15:30:00,223.17,223.75,222.98,223.62,9875.0,223.17,223.75,222.98,223.62,9875.0
2024-02-23 15:40:00,223.62,223.79,223.34,223.7,6653.0,223.62,223.79,223.34,223.7,6653.0
2024-02-23 15:50:00,223.7,223.7,223.27,223.32,31599.0,223.7,223.7,223.27,223.32,31599.0
2024-02-26 09:30:00,222.48,224.99,222.32,223.64,15293.0,222.48,224.99,222.32,223.64,15293.0
2024-02-26 09:40:00,223.67,223.91,223.03,223.14,5690.0,223.67,223.91,223.03,223.14,5690.0
2024-02-26 09:50:00,223.09,223.85,223.07,223.69,5924.0,223.09,223.85,223.07,223.69,5924.0
2024-02-26 10:00:00,223.56,224.57,223.28,223.94,14923.0,223.56,224.57,223.28,223.94,14923.0
2024-02-26 10:10:00,224.06,224.09,222.91,222.98,6630.0,224.06,224.09,222.91,222.98,6630.0
2024-02-26 10:20:00,222.91,223.13,222.53,223.13,11635.0,222.91,223.13,222.53,223.13,11635.0
2024-02-26 10:30:00,223.01,223.29,222.94,223.22,3671.0,223.01,223.29,222.94,223.22,3671.0
2024-02-26 10:40:00,223.11,223.2,222.21,222.66,10269.0,223.11,223.2,222.21,222.66,10269.0
2024-02-26 10:50:00,222.73,222.85,222.49,222.61,6126.0,222.73,222.85,222.49,222.61,6126.0
2024-02-26 11:00:00,222.68,223.01,222.67,222.98,6427.0,222.68,223.01,222.67,222.98,6427.0
2024-02-26 11:10:00,222.92,223.22,222.76,223.21,3998.0,222.92,223.22,222.76,223.21,3998.0
2024-02-26 11:20:00,223.29,223.38,223.1,223.2,4039.0,223.29,223.38,223.1,223.2,4039.0
2024-02-26 11:30:00,223.17,223.58,223.17,223.47,3677.0,223.17,223.58,223.17,223.47,3677.0
2024-02-26 11:40:00,223.51,223.76,223.48,223.68,5540.0,223.51,223.76,223.48,223.68,5540.0
2024-02-26 11:50:00,223.78,223.96,223.44,223.78,8679.0,223.78,223.96,223.44,223.78,8679.0
2024-02-26 12:00:00,223.64,223.64,222.86,223.12,4481.0,223.64,223.64,222.86,223.12,4481.0
2024-02-26 12:10:00,222.96,223.41,222.82,223.41,5537.0,222.96,223.41,222.82,223.41,5537.0
2024-02-26 12:20:00,223.46,223.62,223.42,223.58,10267.0,223.46,223.62,223.42,223.58,10267.0
2024-02-26 12:30:00,223.64,223.65,223.12,223.13,5851.0,223.64,223.65,223.12,223.13,5851.0
2024-02-26 12:40:00,223.06,223.18,223.01,223.08,1529.0,223.06,223.18,223.01,223.08,1529.0
2024-02-26 12:50:00,223.05,223.34,223.05,223.31,2048.0,223.05,223.34,223.05,223.31,2048.0
2024-02-26 13:00:00,223.35,223.35,223.22,223.3,1877.0,223.35,223.35,223.22,223.3,1877.0
2024-02-26 13:10:00,223.25,223.49,223.08,223.14,2122.0,223.25,223.49,223.08,223.14,2122.0
2024-02-26 13:20:00,222.98,223.11,222.86,223.11,4756.0,222.98,223.11,222.86,223.11,4756.0
2024-02-26 13:30:00,223.04,223.15,222.89,223.07,3853.0,223.04,223.15,222.89,223.07,3853.0
2024-02-26 13:40:00,223.07,223.23,222.99,223.02,2339.0,223.07,223.23,222.99,223.02,2339.0
2024-02-26 13:50:00,222.95,223.25,222.95,223.23,3201.0,222.95,223.25,222.95,223.23,3201.0
2024-02-26 14:00:00,223.33,223.53,223.28,223.39,3934.0,223.33,223.53,223.28,223.39,3934.0
2024-02-26 14:10:00,223.42,223.42,223.21,223.3,7615.0,223.42,223.42,223.21,223.3,7615.0
2024-02-26 14:20:00,223.3,223.48,223.29,223.38,2883.0,223.3,223.48,223.29,223.38,2883.0
2024-02-26 14:30:00,223.56,223.6,223.19,223.19,7192.0,223.56,223.6,223.19,223.19,7192.0
2024-02-26 14:40:00,223.2,223.29,222.98,223.04,8041.0,223.2,223.29,222.98,223.04,8041.0
2024-02-26 14:50:00,223.14,223.3,223.06,223.19,3959.0,223.14,223.3,223.06,223.19,3959.0
2024-02-26 15:00:00,223.26,223.33,223.02,223.33,14059.0,223.26,223.33,223.02,223.33,14059.0
2024-02-26 15:10:00,223.5,223.5,222.0,223.39,43632.0,223.5,223.5,222.0,223.39,43632.0
2024-02-26 15:20:00,223.33,223.8,223.32,223.8,5740.0,223.33,223.8,223.32,223.8,5740.0
2024-02-26 15:30:00,223.66,223.66,223.03,223.51,5580.0,223.66,223.66,223.03,223.51,5580.0
2024-02-26 15:40:00,223.64,223.65,223.25,223.54,13976.0,223.64,223.65,223.25,223.54,13976.0
2024-02-26 15:50:00,223.66,223.9,223.34,223.63,32751.0,223.66,223.9,223.34,223.63,32751.0
2024-02-27 09:30:00,223.72,224.08,222.26,222.4,11741.0,223.72,224.08,222.26,222.4,11741.0
2024-02-27 09:40:00,222.42,223.58,222.41,223.34,4463.0,222.42,223.58,222.41,223.34,4463.0
2024-02-27 09:50:00,223.36,223.58,222.52,222.54,6241.0,223.36,223.58,222.52,222.54,6241.0
2024-02-27 10:00:00,222.54,222.78,220.2,221.64,43496.0,222.54,222.78,220.2,221.64,43496.0
2024-02-27 10:10:00,221.64,221.97,221.37,221.97,5465.0,221.64,221.97,221.37,221.97,5465.0
2024-02-27 10:20:00,222.07,222.18,221.6,221.87,9171.0,222.07,222.18,221.6,221.87,9171.0
2024-02-27 10:30:00,221.92,222.75,221.91,222.43,6584.0,221.92,222.75,221.91,222.43,6584.0
2024-02-27 10:40:00,222.56,223.08,222.43,222.83,17116.0,222.56,223.08,222.43,222.83,17116.0
2024-02-27 10:50:00,223.13,223.86,222.97,223.8,18547.0,223.13,223.86,222.97,223.8,18547.0
2024-02-27 11:00:00,223.96,224.13,223.46,223.46,12588.0,223.96,224.13,223.46,223.46,12588.0
2024-02-27 11:10:00,223.45,223.78,223.44,223.72,7695.0,223.45,223.78,223.44,223.72,7695.0
2024-02-27 11:20:00,223.6,224.74,223.49,224.45,54596.0,223.6,224.74,223.49,224.45,54596.0
2024-02-27 11:30:00,224.46,224.63,224.11,224.15,6348.0,224.46,224.63,224.11,224.15,6348.0
2024-02-27 11:40:00,223.98,223.98,223.71,223.75,4296.0,223.98,223.98,223.71,223.75,4296.0
2024-02-27 11:50:00,223.84,224.06,223.75,223.98,2017.0,223.84,224.06,223.75,223.98,2017.0
2024-02-27 12:00:00,223.95,224.1,223.84,224.09,1700.0,223.95,224.1,223.84,224.09,1700.0
2024-02-27 12:10:00,224.02,224.43,224.01,224.14,4296.0,224.02,224.43,224.01,224.14,4296.0
2024-02-27 12:20:00,224.42,224.51,224.34,224.41,3264.0,224.42,224.51,224.34,224.41,3264.0
2024-02-27 12:30:00,224.51,224.74,224.02,224.09,5563.0,224.51,224.74,224.02,224.09,5563.0
2024-02-27 12:40:00,224.04,224.4,223.76,224.13,4322.0,224.04,224.4,223.76,224.13,4322.0
2024-02-27 12:50:00,224.19,224.41,224.04,224.04,4988.0,224.19,224.41,224.04,224.04,4988.0
2024-02-27 13:00:00,223.99,224.33,223.62,223.67,8701.0,223.99,224.33,223.62,223.67,8701.0
2024-02-27 13:10:00,223.67,223.72,223.43,223.72,2841.0,223.67,223.72,223.43,223.72,2841.0
2024-02-27 13:20:00,223.77,223.79,223.39,223.69,4948.0,223.77,223.79,223.39,223.69,4948.0
2024-02-27 13:30:00,223.56,223.59,223.2,223.53,3720.0,223.56,223.59,223.2,223.53,3720.0
2024-02-27 13:40:00,223.58,223.97,223.58,223.97,5293.0,223.58,223.97,223.58,223.97,5293.0
2024-02-27 13:50:00,223.93,224.39,223.8,224.01,8183.0,223.93,224.39,223.8,224.01,8183.0
2024-02-27 14:00:00,224.12,224.16,223.64,224.06,10722.0,224.12,224.16,223.64,224.06,10722.0
2024-02-27 14:10:00,224.14,224.6,223.92,224.38,4258.0,224.14,224.6,223.92,224.38,4258.0
2024-02-27 14:20:00,224.4,224.4,224.1,224.1,6578.0,224.4,224.4,224.1,224.1,6578.0
2024-02-27 14:30:00,224.18,224.63,224.18,224.41,3510.0,224.18,224.63,224.18,224.41,3510.0
2024-02-27 14:40:00,224.49,224.63,224.35,224.35,2897.0,224.49,224.63,224.35,224.35,2897.0
2024-02-27 14:50:00,224.34,224.36,224.1,224.1,5471.0,224.34,224.36,224.1,224.1,5471.0
2024-02-27 15:00:00,224.05,224.07,223.82,223.87,7770.0,224.05,224.07,223.82,223.87,7770.0
2024-02-27 15:10:00,223.93,224.07,223.54,223.78,7456.0,223.93,224.07,223.54,223.78,7456.0
2024-02-27 15:20:00,223.88,224.27,223.87,224.11,10007.0,223.88,224.27,223.87,224.11,10007.0
2024-02-27 15:30:00,224.19,224.43,224.03,224.43,6221.0,224.19,224.43,224.03,224.43,6221.0
2024-02-27 15:40:00,224.43,224.87,224.1,224.25,32616.0,224.43,224.87,224.1,224.25,32616.0
2024-02-27 15:50:00,224.15,224.34,223.77,223.97,67850.0,224.15,224.34,223.77,223.97,67850.0
2024-02-28 09:30:00,222.25,222.89,221.69,222.18,16631.0,222.25,222.89,221.69,222.18,16631.0
2024-02-28 09:40:00,222.15,222.15,221.0,221.57,14388.0,222.15,222.15,221.0,221.57,14388.0
2024-02-28 09:50:00,221.82,221.86,221.06,221.06,5074.0,221.82,221.86,221.06,221.06,5074.0
2024-02-28 10:00:00,221.28,222.34,221.27,222.0,9433.0,221.28,222.34,221.27,222.0,9433.0
2024-02-28 10:10:00,222.11,222.29,221.91,222.08,6805.0,222.11,222.29,221.91,222.08,6805.0
2024-02-28 10:20:00,222.09,222.31,221.85,221.85,9384.0,222.09,222.31,221.85,221.85,9384.0
2024-02-28 10:30:00,221.8,222.4,221.75,222.2,3693.0,221.8,222.4,221.75,222.2,3693.0
2024-02-28 10:40:00,222.22,222.54,222.0,222.45,11939.0,222.22,222.54,222.0,222.45,11939.0
2024-02-28 10:50:00,222.28,222.88,222.28,222.76,13724.0,222.28,222.88,222.28,222.76,13724.0
2024-02-28 11:00:00,222.76,223.8,222.76,223.63,13930.0,222.76,223.8,222.76,223.63,13930.0
2024-02-28 11:10:00,223.75,224.07,223.11,223.25,9824.0,223.75,224.07,223.11,223.25,9824.0
2024-02-28 11:20:00,222.99,223.16,222.4,222.74,5718.0,222.99,223.16,222.4,222.74,5718.0
2024-02-28 11:30:00,222.75,222.87,222.39,222.39,7810.0,222.75,222.87,222.39,222.39,7810.0
2024-02-28 11:40:00,222.45,222.66,222.42,222.47,6847.0,222.45,222.66,222.42,222.47,6847.0
2024-02-28 11:50:00,222.52,223.26,222.49,223.1,6615.0,222.52,223.26,222.49,223.1,6615.0
2024-02-28 12:00:00,223.1,223.1,222.61,222.86,2703.0,223.1,223.1,222.61,222.86,2703.0
2024-02-28 12:10:00,222.62,223.26,222.61,223.25,24544.0,222.62,223.26,222.61,223.25,24544.0
2024-02-28 12:20:00,223.15,223.34,222.99,223.06,5792.0,223.15,223.34,222.99,223.06,5792.0
2024-02-28 12:30:00,223.12,223.12,222.63,222.63,8057.0,223.12,223.12,222.63,222.63,8057.0
2024-02-28 12:40:00,222.89,223.18,222.75,222.94,13174.0,222.89,223.18,222.75,222.94,13174.0
2024-02-28 12:50:00,222.97,223.78,222.96,223.59,14081.0,222.97,223.78,222.96,223.59,14081.0
2024-02-28 13:00:00,223.36,223.55,223.1,223.32,3871.0,223.36,223.55,223.1,223.32,3871.0
2024-02-28 13:10:00,223.37,223.54,223.02,223.45,4905.0,223.37,223.54,223.02,223.45,4905.0
2024-02-28 13:20:00,223.46,223.95,223.32,223.79,3215.0,223.46,223.95,223.32,223.79,3215.0
2024-02-28 13:30:00,223.87,224.02,223.75,224.02,2115.0,223.87,224.02,223.75,224.02,2115.0
2024-02-28 13:40:00,224.12,224.12,223.75,223.92,2776.0,224.12,224.12,223.75,223.92,2776.0
2024-02-28 13:50:00,223.75,223.93,223.64,223.64,3063.0,223.75,223.93,223.64,223.64,3063.0
2024-02-28 14:00:00,223.63,223.66,223.28,223.44,2922.0,223.63,223.66,223.28,223.44,2922.0
2024-02-28 14:10:00,223.43,223.69,222.94,222.95,5869.0,223.43,223.69,222.94,222.95,5869.0
2024-02-28 14:20:00,222.87,223.06,222.86,222.96,8407.0,222.87,223.06,222.86,222.96,8407.0
2024-02-28 14:30:00,222.92,223.06,222.61,222.88,8370.0,222.92,223.06,222.61,222.88,8370.0
2024-02-28 14:40:00,222.87,222.91,222.67,222.78,6771.0,222.87,222.91,222.67,222.78,6771.0
2024-02-28 14:50:00,222.64,222.85,222.33,222.85,3250.0,222.64,222.85,222.33,222.85,3250.0
2024-02-28 15:00:00,222.84,223.07,222.65,222.65,8628.0,222.84,223.07,222.65,222.65,8628.0
2024-02-28 15:10:00,222.67,222.8,222.54,222.59,2805.0,222.67,222.8,222.54,222.59,2805.0
2024-02-28 15:20:00,222.61,222.71,222.55,222.67,3309.0,222.61,222.71,222.55,222.67,3309.0
2024-02-28 15:30:00,222.68,222.69,222.39,222.47,5717.0,222.68,222.69,222.39,222.47,5717.0
2024-02-28 15:40:00,222.38,222.53,222.13,222.23,9221.0,222.38,222.53,222.13,222.23,9221.0
2024-02-28 15:50:00,222.2,222.25,221.68,221.74,43826.0,222.2,222.25,221.68,221.74,43826.0
2024-02-29 09:30:00,221.91,224.0,220.75,221.45,31902.0,221.91,224.0,220.75,221.45,31902.0
2024-02-29 09:40:00,221.43,222.59,221.41,222.59,5637.0,221.43,222.59,221.41,222.59,5637.0
2024-02-29 09:50:00,222.33,222.45,221.16,221.17,5025.0,222.33,222.45,221.16,221.17,5025.0
2024-02-29 10:00:00,221.01,221.37,220.38,220.38,4686.0,221.01,221.37,220.38,220.38,4686.0
2024-02-29 10:10:00,220.41,220.84,219.56,219.56,16132.0,220.41,220.84,219.56,219.56,16132.0
2024-02-29 10:20:00,219.6,219.68,218.66,218.7,14511.0,219.6,219.68,218.66,218.7,14511.0
2024-02-29 10:30:00,218.59,218.9,217.81,217.89,28457.0,218.59,218.9,217.81,217.89,28457.0
2024-02-29 10:40:00,218.18,219.33,217.87,219.12,15653.0,218.18,219.33,217.87,219.12,15653.0
2024-02-29 10:50:00,219.15,219.2,218.6,218.98,10149.0,219.15,219.2,218.6,218.98,10149.0
2024-02-29 11:00:00,218.94,219.37,218.92,219.15,3272.0,218.94,219.37,218.92,219.15,3272.0
2024-02-29 11:10:00,219.37,219.76,219.27,219.56,2300.0,219.37,219.76,219.27,219.56,2300.0
2024-02-29 11:20:00,219.64,220.24,219.64,219.76,4808.0,219.64,220.24,219.64,219.76,4808.0
2024-02-29 11:30:00,219.86,220.08,219.5,219.62,5338.0,219.86,220.08,219.5,219.62,5338.0
2024-02-29 11:40:00,219.3,219.36,219.0,219.0,2829.0,219.3,219.36,219.0,219.0,2829.0
2024-02-29 11:50:00,219.07,219.74,219.07,219.65,5991.0,219.07,219.74,219.07,219.65,5991.0
2024-02-29 12:00:00,219.69,220.17,219.69,219.83,5110.0,219.69,220.17,219.69,219.83,5110.0
2024-02-29 12:10:00,219.81,220.15,219.61,219.81,5712.0,219.81,220.15,219.61,219.81,5712.0
2024-02-29 12:20:00,219.72,219.88,219.24,219.24,5546.0,219.72,219.88,219.24,219.24,5546.0
2024-02-29 12:30:00,219.38,219.47,219.1,219.26,5815.0,219.38,219.47,219.1,219.26,5815.0
2024-02-29 12:40:00,219.12,219.35,218.76,219.23,8363.0,219.12,219.35,218.76,219.23,8363.0
2024-02-29 12:50:00,219.24,219.39,219.01,219.07,5505.0,219.24,219.39,219.01,219.07,5505.0
2024-02-29 13:00:00,219.2,219.61,219.03,219.53,4180.0,219.2,219.61,219.03,219.53,4180.0
2024-02-29 13:10:00,219.66,220.03,219.64,219.99,4117.0,219.66,220.03,219.64,219.99,4117.0
2024-02-29 13:20:00,219.97,220.04,219.43,220.01,4900.0,219.97,220.04,219.43,220.01,4900.0
2024-02-29 13:30:00,219.9,219.91,219.54,219.66,3133.0,219.9,219.91,219.54,219.66,3133.0
2024-02-29 13:40:00,219.67,219.95,219.54,219.55,4335.0,219.67,219.95,219.54,219.55,4335.0
2024-02-29 13:50:00,219.66,219.7,219.5,219.59,1300.0,219.66,219.7,219.5,219.59,1300.0
2024-02-29 14:00:00,219.68,219.68,219.31,219.52,4656.0,219.68,219.68,219.31,219.52,4656.0
2024-02-29 14:10:00,219.41,219.51,219.09,219.2,4682.0,219.41,219.51,219.09,219.2,4682.0
2024-02-29 14:20:00,219.3,219.3,218.77,218.85,6283.0,219.3,219.3,218.77,218.85,6283.0
2024-02-29 14:30:00,218.91,219.04,218.81,218.89,4829.0,218.91,219.04,218.81,218.89,4829.0
2024-02-29 14:40:00,219.02,219.02,218.45,218.47,7950.0,219.02,219.02,218.45,218.47,7950.0
2024-02-29 14:50:00,218.56,218.64,218.13,218.2,15631.0,218.56,218.64,218.13,218.2,15631.0
2024-02-29 15:00:00,218.19,218.47,218.12,218.3,12843.0,218.19,218.47,218.12,218.3,12843.0
2024-02-29 15:10:00,218.31,218.35,218.2,218.3,7149.0,218.31,218.35,218.2,218.3,7149.0
2024-02-29 15:20:00,218.23,218.44,217.84,217.84,12646.0,218.23,218.44,217.84,217.84,12646.0
2024-02-29 15:30:00,218.05,218.32,218.05,218.18,7218.0,218.05,218.32,218.05,218.18,7218.0
2024-02-29 15:40:00,218.19,218.47,218.05,218.21,26752.0,218.19,218.47,218.05,218.21,26752.0
2024-02-29 15:50:00,217.73,218.22,216.7,216.89,236325.0,217.73,218.22,216.7,216.89,236325.0
2024-03-01 09:30:00,217.77,217.77,215.35,216.99,25439.0,217.77,217.77,215.35,216.99,25439.0
2024-03-01 09:40:00,216.94,217.44,216.46,217.19,15905.0,216.94,217.44,216.46,217.19,15905.0
2024-03-01 09:50:00,217.38,218.85,217.37,218.43,11103.0,217.38,218.85,217.37,218.43,11103.0
2024-03-01 10:00:00,218.34,218.79,218.33,218.51,5804.0,218.34,218.79,218.33,218.51,5804.0
2024-03-01 10:10:00,218.49,218.86,218.27,218.76,6379.0,218.49,218.86,218.27,218.76,6379.0
2024-03-01 10:20:00,218.91,219.91,218.91,219.91,4463.0,218.91,219.91,218.91,219.91,4463.0
2024-03-01 10:30:00,219.85,220.1,219.25,219.25,6458.0,219.85,220.1,219.25,219.25,6458.0
2024-03-01 10:40:00,219.24,220.04,219.23,219.74,9395.0,219.24,220.04,219.23,219.74,9395.0
2024-03-01 10:50:00,219.89,220.53,219.75,219.76,11951.0,219.89,220.53,219.75,219.76,11951.0
2024-03-01 11:00:00,219.75,219.94,219.36,219.42,2415.0,219.75,219.94,219.36,219.42,2415.0
2024-03-01 11:10:00,219.37,219.59,219.08,219.24,7848.0,219.37,219.59,219.08,219.24,7848.0
2024-03-01 11:20:00,219.08,219.54,219.0,219.01,11513.0,219.08,219.54,219.0,219.01,11513.0
2024-03-01 11:30:00,219.01,220.17,219.01,220.17,10943.0,219.01,220.17,219.01,220.17,10943.0
2024-03-01 11:40:00,220.03,220.23,219.64,219.67,8546.0,220.03,220.23,219.64,219.67,8546.0
2024-03-01 11:50:00,219.67,219.91,219.23,219.77,5137.0,219.67,219.91,219.23,219.77,5137.0
2024-03-01 12:00:00,219.77,220.24,219.77,219.86,13364.0,219.77,220.24,219.77,219.86,13364.0
2024-03-01 12:10:00,220.14,220.52,219.85,220.52,5791.0,220.14,220.52,219.85,220.52,5791.0
2024-03-01 12:20:00,220.6,220.93,220.6,220.71,4403.0,220.6,220.93,220.6,220.71,4403.0
2024-03-01 12:30:00,220.99,221.21,220.49,221.11,5029.0,220.99,221.21,220.49,221.11,5029.0
2024-03-01 12:40:00,221.13,221.53,221.12,221.53,2474.0,221.13,221.53,221.12,221.53,2474.0
2024-03-01 12:50:00,221.58,221.58,221.08,221.08,4117.0,221.58,221.58,221.08,221.08,4117.0
2024-03-01 13:00:00,221.05,221.25,220.99,221.24,3775.0,221.05,221.25,220.99,221.24,3775.0
2024-03-01 13:10:00,221.08,221.57,221.07,221.34,5036.0,221.08,221.57,221.07,221.34,5036.0
2024-03-01 13:20:00,221.42,221.42,220.94,221.12,7488.0,221.42,221.42,220.94,221.12,7488.0
2024-03-01 13:30:00,221.08,221.19,220.96,221.11,6637.0,221.08,221.19,220.96,221.11,6637.0
2024-03-01 13:40:00,221.05,221.29,220.98,221.22,2751.0,221.05,221.29,220.98,221.22,2751.0
2024-03-01 13:50:00,221.2,221.63,221.09,221.58,5655.0,221.2,221.63,221.09,221.58,5655.0
2024-03-01 14:00:00,221.58,221.59,221.39,221.42,6111.0,221.58,221.59,221.39,221.42,6111.0
2024-03-01 14:10:00,221.59,222.02,221.38,221.49,10502.0,221.59,222.02,221.38,221.49,10502.0
2024-03-01 14:20:00,221.46,221.63,221.12,221.19,30148.0,221.46,221.63,221.12,221.19,30148.0
2024-03-01 14:30:00,221.19,221.36,220.97,221.08,8017.0,221.19,221.36,220.97,221.08,8017.0
2024-03-01 14:40:00,221.02,221.39,220.91,221.37,26759.0,221.02,221.39,220.91,221.37,26759.0
2024-03-01 14:50:00,221.38,221.95,221.29,221.41,9628.0,221.38,221.95,221.29,221.41,9628.0
2024-03-01 15:00:00,221.34,221.34,220.8,221.05,12385.0,221.34,221.34,220.8,221.05,12385.0
2024-03-01 15:10:00,221.05,221.21,220.84,221.07,31945.0,221.05,221.21,220.84,221.07,31945.0
2024-03-01 15:20:00,221.09,221.17,220.97,221.04,25447.0,221.09,221.17,220.97,221.04,25447.0
2024-03-01 15:30:00,221.04,221.11,220.31,220.77,19620.0,221.04,221.11,220.31,220.77,19620.0
2024-03-01 15:40:00,220.68,221.02,220.57,220.81,29589.0,220.68,221.02,220.57,220.81,29589.0
2024-03-01 15:50:00,220.81,221.21,220.4,220.94,72812.0,220.81,221.21,220.4,220.94,72812.0
2024-03-04 09:30:00,221.17,222.92,220.41,221.34,63278.0,221.17,222.92,220.41,221.34,63278.0
2024-03-04 09:40:00,221.31,222.57,220.97,222.26,9073.0,221.31,222.57,220.97,222.26,9073.0
2024-03-04 09:50:00,222.13,222.13,220.93,221.25,9194.0,222.13,222.13,220.93,221.25,9194.0
2024-03-04 10:00:00,221.21,221.24,220.45,220.65,15803.0,221.21,221.24,220.45,220.65,15803.0
2024-03-04 10:10:00,220.81,221.71,220.68,221.69,12393.0,220.81,221.71,220.68,221.69,12393.0
2024-03-04 10:20:00,221.87,222.06,221.31,221.31,7174.0,221.87,222.06,221.31,221.31,7174.0
2024-03-04 10:30:00,221.08,221.17,220.55,220.62,7646.0,221.08,221.17,220.55,220.62,7646.0
2024-03-04 10:40:00,220.49,220.97,220.4,220.55,10900.0,220.49,220.97,220.4,220.55,10900.0
2024-03-04 10:50:00,220.53,221.04,220.32,220.41,9487.0,220.53,221.04,220.32,220.41,9487.0
2024-03-04 11:00:00,220.55,220.97,220.54,220.97,3966.0,220.55,220.97,220.54,220.97,3966.0
2024-03-04 11:10:00,220.98,221.35,220.9,221.18,5501.0,220.98,221.35,220.9,221.18,5501.0
2024-03-04 11:20:00,221.27,221.76,221.17,221.66,4801.0,221.27,221.76,221.17,221.66,4801.0
2024-03-04 11:30:00,221.68,222.3,221.66,222.3,16589.0,221.68,222.3,221.66,222.3,16589.0
2024-03-04 11:40:00,222.11,222.64,222.11,222.38,4976.0,222.11,222.64,222.11,222.38,4976.0
2024-03-04 11:50:00,222.39,222.48,221.83,222.11,5961.0,222.39,222.48,221.83,222.11,5961.0
2024-03-04 12:00:00,221.99,222.17,221.64,222.17,9887.0,221.99,222.17,221.64,222.17,9887.0
2024-03-04 12:10:00,222.24,222.42,221.78,221.88,11120.0,222.24,222.42,221.78,221.88,11120.0
2024-03-04 12:20:00,221.88,222.63,221.87,222.43,9897.0,221.88,222.63,221.87,222.43,9897.0
2024-03-04 12:30:00,222.21,222.65,222.05,222.53,3712.0,222.21,222.65,222.05,222.53,3712.0
2024-03-04 12:40:00,222.54,222.63,221.85,222.06,4879.0,222.54,222.63,221.85,222.06,4879.0
2024-03-04 12:50:00,222.06,222.91,222.06,222.91,13511.0,222.06,222.91,222.06,222.91,13511.0
2024-03-04 13:00:00,222.92,222.92,221.62,221.77,11521.0,222.92,222.92,221.62,221.77,11521.0
2024-03-04 13:10:00,221.58,221.85,221.27,221.32,6330.0,221.58,221.85,221.27,221.32,6330.0
2024-03-04 13:20:00,221.2,221.33,220.71,220.72,10886.0,221.2,221.33,220.71,220.72,10886.0
2024-03-04 13:30:00,220.86,221.1,220.5,220.51,27651.0,220.86,221.1,220.5,220.51,27651.0
2024-03-04 13:40:00,220.72,220.82,220.01,220.01,22242.0,220.72,220.82,220.01,220.01,22242.0
2024-03-04 13:50:00,220.02,220.93,220.01,220.91,21997.0,220.02,220.93,220.01,220.91,21997.0
2024-03-04 14:00:00,220.81,221.24,220.81,220.99,6096.0,220.81,221.24,220.81,220.99,6096.0
2024-03-04 14:10:00,221.1,221.37,220.98,221.37,6141.0,221.1,221.37,220.98,221.37,6141.0
2024-03-04 14:20:00,221.36,221.36,220.67,220.88,9495.0,221.36,221.36,220.67,220.88,9495.0
2024-03-04 14:30:00,220.88,220.88,220.06,220.06,18246.0,220.88,220.88,220.06,220.06,18246.0
2024-03-04 14:40:00,220.18,221.22,220.05,220.75,31327.0,220.18,221.22,220.05,220.75,31327.0
2024-03-04 14:50:00,220.71,220.95,220.53,220.85,12084.0,220.71,220.95,220.53,220.85,12084.0
2024-03-04 15:00:00,220.86,220.91,220.18,220.18,13812.0,220.86,220.91,220.18,220.18,13812.0
2024-03-04 15:10:00,220.1,220.13,219.86,220.0,10674.0,220.1,220.13,219.86,220.0,10674.0
2024-03-04 15:20:00,219.91,220.4,219.76,220.21,9916.0,219.91,220.4,219.76,220.21,9916.0
2024-03-04 15:30:00,220.38,220.56,220.05,220.09,14847.0,220.38,220.56,220.05,220.09,14847.0
2024-03-04 15:40:00,220.0,220.9,219.98,220.82,28460.0,220.0,220.9,219.98,220.82,28460.0
2024-03-04 15:50:00,220.82,221.17,220.44,220.85,80514.0,220.82,221.17,220.44,220.85,80514.0
2024-03-05 09:30:00,219.82,221.5,219.65,220.44,19019.0,219.82,221.5,219.65,220.44,19019.0
2024-03-05 09:40:00,220.43,221.05,220.01,220.78,3374.0,220.43,221.05,220.01,220.78,3374.0
2024-03-05 09:50:00,220.69,220.69,218.78,219.2,14708.0,220.69,220.69,218.78,219.2,14708.0
2024-03-05 10:00:00,218.75,219.99,218.75,218.8,5827.0,218.75,219.99,218.75,218.8,5827.0
2024-03-05 10:10:00,218.75,219.28,218.52,218.56,7740.0,218.75,219.28,218.52,218.56,7740.0
2024-03-05 10:20:00,218.49,219.2,218.27,218.88,10333.0,218.49,219.2,218.27,218.88,10333.0
2024-03-05 10:30:00,218.98,219.53,218.71,218.8,8650.0,218.98,219.53,218.71,218.8,8650.0
2024-03-05 10:40:00,219.3,219.69,218.94,218.96,6119.0,219.3,219.69,218.94,218.96,6119.0
2024-03-05 10:50:00,218.9,219.22,218.56,218.57,4511.0,218.9,219.22,218.56,218.57,4511.0
2024-03-05 11:00:00,218.63,218.63,217.57,217.64,30449.0,218.63,218.63,217.57,217.64,30449.0
2024-03-05 11:10:00,217.68,217.68,217.0,217.01,9236.0,217.68,217.68,217.0,217.01,9236.0
2024-03-05 11:20:00,217.13,217.59,216.91,217.59,4233.0,217.13,217.59,216.91,217.59,4233.0
2024-03-05 11:30:00,217.48,217.98,217.25,217.47,15266.0,217.48,217.98,217.25,217.47,15266.0
2024-03-05 11:40:00,217.54,217.55,216.54,217.07,5791.0,217.54,217.55,216.54,217.07,5791.0
2024-03-05 11:50:00,216.98,217.15,216.61,216.89,6054.0,216.98,217.15,216.61,216.89,6054.0
2024-03-05 12:00:00,216.72,217.26,216.55,217.14,3741.0,216.72,217.26,216.55,217.14,3741.0
2024-03-05 12:10:00,216.96,217.05,216.63,216.63,8567.0,216.96,217.05,216.63,216.63,8567.0
2024-03-05 12:20:00,216.64,217.1,216.59,216.8,11026.0,216.64,217.1,216.59,216.8,11026.0
2024-03-05 12:30:00,216.71,217.06,216.61,216.96,7784.0,216.71,217.06,216.61,216.96,7784.0
2024-03-05 12:40:00,217.03,217.14,216.82,216.82,3860.0,217.03,217.14,216.82,216.82,3860.0
2024-03-05 12:50:00,216.76,217.06,216.5,217.0,15915.0,216.76,217.06,216.5,217.0,15915.0
2024-03-05 13:00:00,217.06,217.07,216.7,216.92,2925.0,217.06,217.07,216.7,216.92,2925.0
2024-03-05 13:10:00,216.9,216.99,216.51,216.7,21604.0,216.9,216.99,216.51,216.7,21604.0
2024-03-05 13:20:00,216.71,217.38,216.6,217.38,13062.0,216.71,217.38,216.6,217.38,13062.0
2024-03-05 13:30:00,217.28,217.35,217.0,217.1,5044.0,217.28,217.35,217.0,217.1,5044.0
2024-03-05 13:40:00,217.08,217.13,216.8,216.97,14246.0,217.08,217.13,216.8,216.97,14246.0
2024-03-05 13:50:00,216.95,218.1,216.83,217.94,10123.0,216.95,218.1,216.83,217.94,10123.0
2024-03-05 14:00:00,218.0,218.02,217.73,217.97,5908.0,218.0,218.02,217.73,217.97,5908.0
2024-03-05 14:10:00,217.97,218.05,217.25,217.33,8972.0,217.97,218.05,217.25,217.33,8972.0
2024-03-05 14:20:00,217.31,217.45,217.15,217.33,3270.0,217.31,217.45,217.15,217.33,3270.0
2024-03-05 14:30:00,217.25,217.42,217.06,217.42,5522.0,217.25,217.42,217.06,217.42,5522.0
2024-03-05 14:40:00,217.34,217.9,217.34,217.57,8618.0,217.34,217.9,217.34,217.57,8618.0
2024-03-05 14:50:00,217.67,217.88,217.1,217.17,3839.0,217.67,217.88,217.1,217.17,3839.0
2024-03-05 15:00:00,217.24,217.42,217.15,217.42,7078.0,217.24,217.42,217.15,217.42,7078.0
2024-03-05 15:10:00,217.42,217.51,217.22,217.34,20620.0,217.42,217.51,217.22,217.34,20620.0
2024-03-05 15:20:00,217.34,217.76,217.34,217.55,7988.0,217.34,217.76,217.34,217.55,7988.0
2024-03-05 15:30:00,217.59,217.59,217.02,217.03,11480.0,217.59,217.59,217.02,217.03,11480.0
2024-03-05 15:40:00,216.92,217.2,216.65,217.2,10523.0,216.92,217.2,216.65,217.2,10523.0
2024-03-05 15:50:00,217.28,217.42,217.01,217.3,37808.0,217.28,217.42,217.01,217.3,37808.0
2024-03-06 09:30:00,217.47,218.98,217.24,218.3,28562.0,217.47,218.98,217.24,218.3,28562.0
2024-03-06 09:40:00,218.56,218.73,218.07,218.3,8237.0,218.56,218.73,218.07,218.3,8237.0
2024-03-06 09:50:00,218.15,219.5,218.15,219.13,43103.0,218.15,219.5,218.15,219.13,43103.0
2024-03-06 10:00:00,219.19,219.37,218.68,218.96,13579.0,219.19,219.37,218.68,218.96,13579.0
2024-03-06 10:10:00,219.04,219.05,218.14,218.14,10322.0,219.04,219.05,218.14,218.14,10322.0
2024-03-06 10:20:00,218.26,218.29,217.75,217.92,8281.0,218.26,218.29,217.75,217.92,8281.0
2024-03-06 10:30:00,217.93,218.23,217.92,218.18,12358.0,217.93,218.23,217.92,218.18,12358.0
2024-03-06 10:40:00,218.23,218.39,218.0,218.16,10928.0,218.23,218.39,218.0,218.16,10928.0
2024-03-06 10:50:00,218.17,219.26,218.15,218.98,13425.0,218.17,219.26,218.15,218.98,13425.0
2024-03-06 11:00:00,218.99,219.39,218.62,219.31,12798.0,218.99,219.39,218.62,219.31,12798.0
2024-03-06 11:10:00,219.31,219.89,219.18,219.84,20814.0,219.31,219.89,219.18,219.84,20814.0
2024-03-06 11:20:00,219.72,219.94,219.68,219.88,11838.0,219.72,219.94,219.68,219.88,11838.0
2024-03-06 11:30:00,219.97,219.99,219.67,219.77,18657.0,219.97,219.99,219.67,219.77,18657.0
2024-03-06 11:40:00,219.73,219.82,219.59,219.59,10946.0,219.73,219.82,219.59,219.59,10946.0
2024-03-06 11:50:00,219.67,219.67,218.88,219.14,8345.0,219.67,219.67,218.88,219.14,8345.0
2024-03-06 12:00:00,219.06,219.06,218.37,218.59,14884.0,219.06,219.06,218.37,218.59,14884.0
2024-03-06 12:10:00,218.61,218.77,218.37,218.62,5321.0,218.61,218.77,218.37,218.62,5321.0
2024-03-06 12:20:00,218.69,219.03,218.63,218.73,7064.0,218.69,219.03,218.63,218.73,7064.0
2024-03-06 12:30:00,218.73,218.73,218.34,218.47,9774.0,218.73,218.73,218.34,218.47,9774.0
2024-03-06 12:40:00,218.46,218.58,218.3,218.52,4965.0,218.46,218.58,218.3,218.52,4965.0
2024-03-06 12:50:00,218.52,218.52,217.99,218.0,4141.0,218.52,218.52,217.99,218.0,4141.0
2024-03-06 13:00:00,217.99,218.09,217.76,217.81,7280.0,217.99,218.09,217.76,217.81,7280.0
2024-03-06 13:10:00,217.71,218.04,217.61,218.01,7478.0,217.71,218.04,217.61,218.01,7478.0
2024-03-06 13:20:00,218.06,218.35,217.88,218.35,8605.0,218.06,218.35,217.88,218.35,8605.0
2024-03-06 13:30:00,218.34,218.34,217.53,218.0,36229.0,218.34,218.34,217.53,218.0,36229.0
2024-03-06 13:40:00,218.01,218.2,217.72,217.81,13505.0,218.01,218.2,217.72,217.81,13505.0
2024-03-06 13:50:00,217.97,218.47,217.82,218.19,21790.0,217.97,218.47,217.82,218.19,21790.0
2024-03-06 14:00:00,218.08,218.15,217.65,217.9,12309.0,218.08,218.15,217.65,217.9,12309.0
2024-03-06 14:10:00,217.77,217.9,217.56,217.62,11325.0,217.77,217.9,217.56,217.62,11325.0
2024-03-06 14:20:00,217.55,217.92,217.5,217.92,14885.0,217.55,217.92,217.5,217.92,14885.0
2024-03-06 14:30:00,217.8,218.08,217.75,217.9,31793.0,217.8,218.08,217.75,217.9,31793.0
2024-03-06 14:40:00,217.9,217.91,217.6,217.73,6333.0,217.9,217.91,217.6,217.73,6333.0
2024-03-06 14:50:00,217.74,217.8,217.44,217.5,14215.0,217.74,217.8,217.44,217.5,14215.0
2024-03-06 15:00:00,217.65,217.65,217.02,217.02,12797.0,217.65,217.65,217.02,217.02,12797.0
2024-03-06 15:10:00,217.26,217.41,216.98,217.14,23005.0,217.26,217.41,216.98,217.14,23005.0
2024-03-06 15:20:00,217.2,217.22,216.8,217.08,14499.0,217.2,217.22,216.8,217.08,14499.0
2024-03-06 15:30:00,217.08,217.47,217.08,217.22,17134.0,217.08,217.47,217.08,217.22,17134.0
2024-03-06 15:40:00,217.11,217.91,217.01,217.91,47545.0,217.11,217.91,217.01,217.91,47545.0
2024-03-06 15:50:00,217.83,218.01,217.36,217.56,163639.0,217.83,218.01,217.36,217.56,163639.0
2024-03-07 09:30:00,219.89,219.92,216.98,217.55,37401.0,219.89,219.92,216.98,217.55,37401.0
2024-03-07 09:40:00,217.56,217.66,216.69,217.57,13178.0,217.56,217.66,216.69,217.57,13178.0
2024-03-07 09:50:00,217.65,217.65,216.86,217.45,9161.0,217.65,217.65,216.86,217.45,9161.0
2024-03-07 10:00:00,217.64,217.64,217.03,217.42,12579.0,217.64,217.64,217.03,217.42,12579.0
2024-03-07 10:10:00,217.67,218.02,217.37,217.98,3561.0,217.67,218.02,217.37,217.98,3561.0
2024-03-07 10:20:00,217.97,217.97,217.39,217.97,17892.0,217.97,217.97,217.39,217.97,17892.0
2024-03-07 10:30:00,217.98,218.38,217.7,218.01,4880.0,217.98,218.38,217.7,218.01,4880.0
2024-03-07 10:40:00,218.02,218.37,218.02,218.24,3557.0,218.02,218.37,218.02,218.24,3557.0
2024-03-07 10:50:00,218.28,218.38,218.02,218.38,7727.0,218.28,218.38,218.02,218.38,7727.0
2024-03-07 11:00:00,218.52,218.52,218.28,218.37,2341.0,218.52,218.52,218.28,218.37,2341.0
2024-03-07 11:10:00,218.45,218.74,218.38,218.61,8892.0,218.45,218.74,218.38,218.61,8892.0
2024-03-07 11:20:00,218.44,218.68,217.89,218.44,23586.0,218.44,218.68,217.89,218.44,23586.0
2024-03-07 11:30:00,218.37,218.43,218.02,218.43,3810.0,218.37,218.43,218.02,218.43,3810.0
2024-03-07 11:40:00,218.42,218.59,218.34,218.34,11689.0,218.42,218.59,218.34,218.34,11689.0
2024-03-07 11:50:00,218.41,218.48,217.18,217.67,7102.0,218.41,218.48,217.18,217.67,7102.0
2024-03-07 12:00:00,217.95,217.95,217.41,217.41,3812.0,217.95,217.95,217.41,217.41,3812.0
2024-03-07 12:10:00,217.51,217.99,217.5,217.87,6973.0,217.51,217.99,217.5,217.87,6973.0
2024-03-07 12:20:00,218.0,218.46,217.57,218.21,31238.0,218.0,218.46,217.57,218.21,31238.0
2024-03-07 12:30:00,218.2,218.34,217.69,218.18,22926.0,218.2,218.34,217.69,218.18,22926.0
2024-03-07 12:40:00,218.06,218.19,217.76,217.85,16055.0,218.06,218.19,217.76,217.85,16055.0
2024-03-07 12:50:00,217.97,218.49,217.77,218.34,3090.0,217.97,218.49,217.77,218.34,3090.0
2024-03-07 13:00:00,218.38,218.96,218.23,218.81,8124.0,218.38,218.96,218.23,218.81,8124.0
2024-03-07 13:10:00,218.96,219.18,218.84,219.02,12397.0,218.96,219.18,218.84,219.02,12397.0
2024-03-07 13:20:00,219.19,219.27,219.06,219.09,6043.0,219.19,219.27,219.06,219.09,6043.0
2024-03-07 13:30:00,219.15,219.27,219.01,219.27,4149.0,219.15,219.27,219.01,219.27,4149.0
2024-03-07 13:40:00,219.26,219.47,219.23,219.38,3230.0,219.26,219.47,219.23,219.38,3230.0
2024-03-07 13:50:00,219.47,219.47,218.96,218.96,5635.0,219.47,219.47,218.96,218.96,5635.0
2024-03-07 14:00:00,218.73,219.11,218.59,218.93,12694.0,218.73,219.11,218.59,218.93,12694.0
2024-03-07 14:10:00,218.91,218.99,218.64,218.89,8360.0,218.91,218.99,218.64,218.89,8360.0
2024-03-07 14:20:00,218.82,218.9,218.56,218.56,17822.0,218.82,218.9,218.56,218.56,17822.0
2024-03-07 14:30:00,218.6,218.83,218.41,218.41,13295.0,218.6,218.83,218.41,218.41,13295.0
2024-03-07 14:40:00,218.52,218.7,218.45,218.63,3329.0,218.52,218.7,218.45,218.63,3329.0
2024-03-07 14:50:00,218.5,218.87,218.42,218.73,4731.0,218.5,218.87,218.42,218.73,4731.0
2024-03-07 15:00:00,218.72,218.81,218.28,218.6,7791.0,218.72,218.81,218.28,218.6,7791.0
2024-03-07 15:10:00,218.69,218.87,218.54,218.66,13822.0,218.69,218.87,218.54,218.66,13822.0
2024-03-07 15:20:00,218.65,218.88,218.58,218.81,9543.0,218.65,218.88,218.58,218.81,9543.0
2024-03-07 15:30:00,218.8,219.02,218.02,218.7,37489.0,218.8,219.02,218.02,218.7,37489.0
2024-03-07 15:40:00,218.64,219.09,218.56,218.89,27043.0,218.64,219.09,218.56,218.89,27043.0
2024-03-07 15:50:00,218.9,219.88,218.85,219.26,95955.0,218.9,219.88,218.85,219.26,95955.0
2024-03-08 09:30:00,225.4,225.78,221.98,225.49,76595.0,225.4,225.78,221.98,225.49,76595.0
2024-03-08 09:40:00,225.39,228.36,225.16,227.48,113429.0,225.39,228.36,225.16,227.48,113429.0
2024-03-08 09:50:00,227.71,228.17,226.49,226.49,34353.0,227.71,228.17,226.49,226.49,34353.0
2024-03-08 10:00:00,226.79,227.35,225.3,225.3,25150.0,226.79,227.35,225.3,225.3,25150.0
2024-03-08 10:10:00,225.29,225.79,224.99,225.34,18419.0,225.29,225.79,224.99,225.34,18419.0
2024-03-08 10:20:00,225.39,225.53,224.44,224.44,9487.0,225.39,225.53,224.44,224.44,9487.0
2024-03-08 10:30:00,224.49,226.11,224.33,225.79,22484.0,224.49,226.11,224.33,225.79,22484.0
2024-03-08 10:40:00,225.79,225.97,225.14,225.49,14773.0,225.79,225.97,225.14,225.49,14773.0
2024-03-08 10:50:00,225.31,225.46,224.91,225.24,9758.0,225.31,225.46,224.91,225.24,9758.0
2024-03-08 11:00:00,225.18,225.3,224.63,224.8,8890.0,225.18,225.3,224.63,224.8,8890.0
2024-03-08 11:10:00,225.05,225.58,224.68,225.15,18046.0,225.05,225.58,224.68,225.15,18046.0
2024-03-08 11:20:00,225.37,225.46,224.87,225.19,8063.0,225.37,225.46,224.87,225.19,8063.0
2024-03-08 11:30:00,225.13,226.0,225.13,225.67,30341.0,225.13,226.0,225.13,225.67,30341.0
2024-03-08 11:40:00,225.54,225.7,225.27,225.39,4900.0,225.54,225.7,225.27,225.39,4900.0
2024-03-08 11:50:00,225.56,225.58,224.96,225.08,6361.0,225.56,225.58,224.96,225.08,6361.0
2024-03-08 12:00:00,225.0,225.4,224.6,224.76,8930.0,225.0,225.4,224.6,224.76,8930.0
2024-03-08 12:10:00,224.67,224.9,224.49,224.9,4423.0,224.67,224.9,224.49,224.9,4423.0
2024-03-08 12:20:00,224.82,224.94,224.37,224.71,5796.0,224.82,224.94,224.37,224.71,5796.0
2024-03-08 12:30:00,224.31,224.35,224.05,224.06,3489.0,224.31,224.35,224.05,224.06,3489.0
2024-03-08 12:40:00,224.19,224.4,224.19,224.36,3108.0,224.19,224.4,224.19,224.36,3108.0
2024-03-08 12:50:00,224.42,224.59,224.12,224.55,4476.0,224.42,224.59,224.12,224.55,4476.0
2024-03-08 13:00:00,224.3,224.92,224.3,224.92,4262.0,224.3,224.92,224.3,224.92,4262.0
2024-03-08 13:10:00,224.87,224.92,224.52,224.66,4508.0,224.87,224.92,224.52,224.66,4508.0
2024-03-08 13:20:00,224.68,224.68,223.63,224.41,26178.0,224.68,224.68,223.63,224.41,26178.0
2024-03-08 13:30:00,224.53,225.25,224.43,224.64,13495.0,224.53,225.25,224.43,224.64,13495.0
2024-03-08 13:40:00,224.6,225.13,224.35,224.79,20893.0,224.6,225.13,224.35,224.79,20893.0
2024-03-08 13:50:00,224.69,225.05,224.66,224.68,11147.0,224.69,225.05,224.66,224.68,11147.0
2024-03-08 14:00:00,224.45,224.84,224.27,224.72,6770.0,224.45,224.84,224.27,224.72,6770.0
2024-03-08 14:10:00,224.76,225.04,224.59,224.92,11732.0,224.76,225.04,224.59,224.92,11732.0
2024-03-08 14:20:00,224.92,225.04,224.69,224.8,4709.0,224.92,225.04,224.69,224.8,4709.0
2024-03-08 14:30:00,224.76,224.9,224.59,224.68,3005.0,224.76,224.9,224.59,224.68,3005.0
2024-03-08 14:40:00,224.74,224.87,224.48,224.48,5733.0,224.74,224.87,224.48,224.48,5733.0
2024-03-08 14:50:00,224.38,224.85,224.37,224.85,7739.0,224.38,224.85,224.37,224.85,7739.0
2024-03-08 15:00:00,225.03,225.09,224.74,224.88,2054.0,225.03,225.09,224.74,224.88,2054.0
2024-03-08 15:10:00,224.78,225.22,224.56,224.99,4391.0,224.78,225.22,224.56,224.99,4391.0
2024-03-08 15:20:00,225.0,225.24,223.0,224.76,58888.0,225.0,225.24,223.0,224.76,58888.0
2024-03-08 15:30:00,224.76,224.95,224.38,224.5,18362.0,224.76,224.95,224.38,224.5,18362.0
2024-03-08 15:40:00,224.5,224.6,223.37,223.41,20282.0,224.5,224.6,223.37,223.41,20282.0
2024-03-08 15:50:00,223.5,223.71,222.99,223.22,85795.0,223.5,223.71,222.99,223.22,85795.0
2024-03-11 09:30:00,223.3,226.76,223.24,225.68,20513.0,223.3,226.76,223.24,225.68,20513.0
2024-03-11 09:40:00,225.68,226.98,225.68,226.07,9417.0,225.68,226.98,225.68,226.07,9417.0
2024-03-11 09:50:00,226.06,226.54,225.64,225.64,16534.0,226.06,226.54,225.64,225.64,16534.0
2024-03-11 10:00:00,225.59,226.44,225.56,225.95,16991.0,225.59,226.44,225.56,225.95,16991.0
2024-03-11 10:10:00,226.03,226.37,225.5,225.94,9038.0,226.03,226.37,225.5,225.94,9038.0
2024-03-11 10:20:00,225.83,226.27,225.77,226.13,6298.0,225.83,226.27,225.77,226.13,6298.0
2024-03-11 10:30:00,226.0,226.57,225.95,226.39,11405.0,226.0,226.57,225.95,226.39,11405.0
2024-03-11 10:40:00,226.26,226.31,225.88,226.2,3725.0,226.26,226.31,225.88,226.2,3725.0
2024-03-11 10:50:00,226.2,226.26,225.54,226.2,7716.0,226.2,226.26,225.54,226.2,7716.0
2024-03-11 11:00:00,226.2,226.96,225.88,226.84,9141.0,226.2,226.96,225.88,226.84,9141.0
2024-03-11 11:10:00,226.6,226.78,226.39,226.75,7656.0,226.6,226.78,226.39,226.75,7656.0
2024-03-11 11:20:00,226.53,226.98,226.43,226.75,11079.0,226.53,226.98,226.43,226.75,11079.0
2024-03-11 11:30:00,226.79,226.79,226.25,226.48,14948.0,226.79,226.79,226.25,226.48,14948.0
2024-03-11 11:40:00,226.47,226.53,226.04,226.34,4080.0,226.47,226.53,226.04,226.34,4080.0
2024-03-11 11:50:00,226.27,226.68,226.26,226.68,13676.0,226.27,226.68,226.26,226.68,13676.0
2024-03-11 12:00:00,226.44,227.35,226.34,227.08,9193.0,226.44,227.35,226.34,227.08,9193.0
2024-03-11 12:10:00,227.35,227.61,227.14,227.28,5187.0,227.35,227.61,227.14,227.28,5187.0
2024-03-11 12:20:00,227.36,227.69,227.27,227.69,6448.0,227.36,227.69,227.27,227.69,6448.0
2024-03-11 12:30:00,227.68,227.78,227.11,227.23,7982.0,227.68,227.78,227.11,227.23,7982.0
2024-03-11 12:40:00,227.22,227.3,227.06,227.2,4149.0,227.22,227.3,227.06,227.2,4149.0
2024-03-11 12:50:00,227.09,227.32,227.04,227.26,9619.0,227.09,227.32,227.04,227.26,9619.0
2024-03-11 13:00:00,227.24,227.5,227.24,227.39,2600.0,227.24,227.5,227.24,227.39,2600.0
2024-03-11 13:10:00,227.49,228.39,227.39,228.24,11312.0,227.49,228.39,227.39,228.24,11312.0
2024-03-11 13:20:00,228.28,228.38,228.1,228.31,10663.0,228.28,228.38,228.1,228.31,10663.0
2024-03-11 13:30:00,228.38,228.4,227.96,228.23,25417.0,228.38,228.4,227.96,228.23,25417.0
2024-03-11 13:40:00,228.22,228.22,228.01,228.22,8508.0,228.22,228.22,228.01,228.22,8508.0
2024-03-11 13:50:00,228.13,228.26,228.05,228.23,21501.0,228.13,228.26,228.05,228.23,21501.0
2024-03-11 14:00:00,228.23,228.4,228.07,228.24,9793.0,228.23,228.4,228.07,228.24,9793.0
2024-03-11 14:10:00,228.41,228.64,228.22,228.54,9374.0,228.41,228.64,228.22,228.54,9374.0
2024-03-11 14:20:00,228.52,228.57,228.28,228.57,6759.0,228.52,228.57,228.28,228.57,6759.0
2024-03-11 14:30:00,228.43,228.74,228.42,228.73,9376.0,228.43,228.74,228.42,228.73,9376.0
2024-03-11 14:40:00,228.72,228.78,228.6,228.76,6205.0,228.72,228.78,228.6,228.76,6205.0
2024-03-11 14:50:00,228.7,229.18,228.7,229.09,7874.0,228.7,229.18,228.7,229.09,7874.0
2024-03-11 15:00:00,229.08,229.1,228.64,229.0,11498.0,229.08,229.1,228.64,229.0,11498.0
2024-03-11 15:10:00,229.0,229.2,228.86,229.04,18886.0,229.0,229.2,228.86,229.04,18886.0
2024-03-11 15:20:00,229.09,229.47,228.96,229.3,16802.0,229.09,229.47,228.96,229.3,16802.0
2024-03-11 15:30:00,229.3,229.38,229.13,229.36,14529.0,229.3,229.38,229.13,229.36,14529.0
2024-03-11 15:40:00,229.34,229.86,229.34,229.66,30163.0,229.34,229.86,229.34,229.66,30163.0
2024-03-11 15:50:00,229.66,230.22,229.49,230.12,120243.0,229.66,230.22,229.49,230.12,120243.0
2024-03-12 09:30:00,229.34,229.75,226.79,226.87,26017.0,229.34,229.75,226.79,226.87,26017.0
2024-03-12 09:40:00,226.82,228.02,226.31,227.76,9199.0,226.82,228.02,226.31,227.76,9199.0
2024-03-12 09:50:00,228.16,228.76,227.63,228.08,19985.0,228.16,228.76,227.63,228.08,19985.0
2024-03-12 10:00:00,227.83,228.08,226.38,227.11,20705.0,227.83,228.08,226.38,227.11,20705.0
2024-03-12 10:10:00,226.93,227.18,226.67,226.9,16587.0,226.93,227.18,226.67,226.9,16587.0
2024-03-12 10:20:00,227.06,227.81,227.06,227.55,17592.0,227.06,227.81,227.06,227.55,17592.0
2024-03-12 10:30:00,227.6,228.28,227.6,228.1,14791.0,227.6,228.28,227.6,228.1,14791.0
2024-03-12 10:40:00,228.02,228.25,227.37,227.75,11142.0,228.02,228.25,227.37,227.75,11142.0
2024-03-12 10:50:00,227.75,228.07,227.39,227.52,11417.0,227.75,228.07,227.39,227.52,11417.0
2024-03-12 11:00:00,227.52,227.92,227.1,227.88,13734.0,227.52,227.92,227.1,227.88,13734.0
2024-03-12 11:10:00,227.91,228.23,227.61,227.91,14988.0,227.91,228.23,227.61,227.91,14988.0
2024-03-12 11:20:00,227.91,227.91,227.54,227.66,9087.0,227.91,227.91,227.54,227.66,9087.0
2024-03-12 11:30:00,227.59,228.21,227.33,228.18,8258.0,227.59,228.21,227.33,228.18,8258.0
2024-03-12 11:40:00,228.13,228.31,227.9,228.24,7136.0,228.13,228.31,227.9,228.24,7136.0
2024-03-12 11:50:00,228.2,228.81,228.19,228.74,12762.0,228.2,228.81,228.19,228.74,12762.0
2024-03-12 12:00:00,228.66,228.71,227.18,227.19,17783.0,228.66,228.71,227.18,227.19,17783.0
2024-03-12 12:10:00,227.09,227.16,226.73,227.15,10558.0,227.09,227.16,226.73,227.15,10558.0
2024-03-12 12:20:00,227.16,227.31,226.63,226.73,8204.0,227.16,227.31,226.63,226.73,8204.0
2024-03-12 12:30:00,226.72,226.82,226.09,226.34,10319.0,226.72,226.82,226.09,226.34,10319.0
2024-03-12 12:40:00,226.2,226.25,225.52,225.65,12104.0,226.2,226.25,225.52,225.65,12104.0
2024-03-12 12:50:00,225.77,226.16,225.67,226.16,8611.0,225.77,226.16,225.67,226.16,8611.0
2024-03-12 13:00:00,226.04,226.12,225.35,225.71,8644.0,226.04,226.12,225.35,225.71,8644.0
2024-03-12 13:10:00,225.8,226.21,225.76,226.21,6924.0,225.8,226.21,225.76,226.21,6924.0
2024-03-12 13:20:00,226.21,226.68,226.04,226.68,16446.0,226.21,226.68,226.04,226.68,16446.0
2024-03-12 13:30:00,226.63,226.84,226.55,226.82,3668.0,226.63,226.84,226.55,226.82,3668.0
2024-03-12 13:40:00,226.7,226.98,226.67,226.96,2879.0,226.7,226.98,226.67,226.96,2879.0
2024-03-12 13:50:00,226.96,227.09,226.75,226.89,7544.0,226.96,227.09,226.75,226.89,7544.0
2024-03-12 14:00:00,226.78,226.87,226.52,226.67,7128.0,226.78,226.87,226.52,226.67,7128.0
2024-03-12 14:10:00,226.56,227.14,226.51,227.12,3936.0,226.56,227.14,226.51,227.12,3936.0
2024-03-12 14:20:00,227.02,227.28,226.95,227.27,4357.0,227.02,227.28,226.95,227.27,4357.0
2024-03-12 14:30:00,227.29,227.46,227.07,227.19,9169.0,227.29,227.46,227.07,227.19,9169.0
2024-03-12 14:40:00,227.05,227.68,226.83,227.68,12382.0,227.05,227.68,226.83,227.68,12382.0
2024-03-12 14:50:00,227.71,227.87,227.47,227.58,10056.0,227.71,227.87,227.47,227.58,10056.0
2024-03-12 15:00:00,227.64,227.71,227.46,227.54,14147.0,227.64,227.71,227.46,227.54,14147.0
2024-03-12 15:10:00,227.54,228.0,227.48,228.0,11709.0,227.54,228.0,227.48,228.0,11709.0
2024-03-12 15:20:00,227.99,228.07,227.55,227.81,18783.0,227.99,228.07,227.55,227.81,18783.0
2024-03-12 15:30:00,227.81,228.01,227.63,227.9,21384.0,227.81,228.01,227.63,227.9,21384.0
2024-03-12 15:40:00,227.94,228.0,227.62,227.68,24978.0,227.94,228.0,227.62,227.68,24978.0
2024-03-12 15:50:00,227.59,228.0,227.34,227.48,51076.0,227.59,228.0,227.34,227.48,51076.0
2024-03-13 09:30:00,228.76,228.98,228.13,228.98,17861.0,228.76,228.98,228.13,228.98,17861.0
2024-03-13 09:40:00,229.0,229.9,228.65,229.57,8942.0,229.0,229.9,228.65,229.57,8942.0
2024-03-13 09:50:00,229.45,229.52,228.04,228.1,6037.0,229.45,229.52,228.04,228.1,6037.0
2024-03-13 10:00:00,227.85,227.85,227.24,227.68,4509.0,227.85,227.85,227.24,227.68,4509.0
2024-03-13 10:10:00,227.69,228.11,227.56,227.96,7071.0,227.69,228.11,227.56,227.96,7071.0
2024-03-13 10:20:00,228.09,228.7,227.85,227.9,15242.0,228.09,228.7,227.85,227.9,15242.0
2024-03-13 10:30:00,227.95,228.42,227.81,228.15,23681.0,227.95,228.42,227.81,228.15,23681.0
2024-03-13 10:40:00,228.1,228.32,227.83,227.9,13562.0,228.1,228.32,227.83,227.9,13562.0
2024-03-13 10:50:00,227.86,228.34,227.58,228.34,17250.0,227.86,228.34,227.58,228.34,17250.0
2024-03-13 11:00:00,228.17,228.17,227.36,227.58,9746.0,228.17,228.17,227.36,227.58,9746.0
2024-03-13 11:10:00,227.46,227.77,227.44,227.65,5293.0,227.46,227.77,227.44,227.65,5293.0
2024-03-13 11:20:00,227.79,228.09,227.59,227.59,7436.0,227.79,228.09,227.59,227.59,7436.0
2024-03-13 11:30:00,227.65,227.87,227.55,227.67,7684.0,227.65,227.87,227.55,227.67,7684.0
2024-03-13 11:40:00,227.67,227.67,226.8,227.04,36549.0,227.67,227.67,226.8,227.04,36549.0
2024-03-13 11:50:00,227.09,227.21,226.75,226.95,26915.0,227.09,227.21,226.75,226.95,26915.0
2024-03-13 12:00:00,226.89,227.21,226.77,227.1,6315.0,226.89,227.21,226.77,227.1,6315.0
2024-03-13 12:10:00,227.11,227.21,226.72,227.01,14783.0,227.11,227.21,226.72,227.01,14783.0
2024-03-13 12:20:00,226.94,227.19,226.9,227.19,6158.0,226.94,227.19,226.9,227.19,6158.0
2024-03-13 12:30:00,227.13,227.13,226.88,227.06,3915.0,227.13,227.13,226.88,227.06,3915.0
2024-03-13 12:40:00,227.01,227.26,226.92,227.15,6724.0,227.01,227.26,226.92,227.15,6724.0
2024-03-13 12:50:00,227.15,227.36,227.04,227.04,2916.0,227.15,227.36,227.04,227.04,2916.0
2024-03-13 13:00:00,227.03,227.27,226.96,227.04,5174.0,227.03,227.27,226.96,227.04,5174.0
2024-03-13 13:10:00,227.06,227.12,226.92,226.98,7230.0,227.06,227.12,226.92,226.98,7230.0
2024-03-13 13:20:00,227.03,227.14,226.92,226.99,13029.0,227.03,227.14,226.92,226.99,13029.0
2024-03-13 13:30:00,227.01,227.06,226.68,226.81,21509.0,227.01,227.06,226.68,226.81,21509.0
2024-03-13 13:40:00,226.81,226.83,226.36,226.8,10240.0,226.81,226.83,226.36,226.8,10240.0
2024-03-13 13:50:00,226.71,227.09,226.52,227.0,6018.0,226.71,227.09,226.52,227.0,6018.0
2024-03-13 14:00:00,226.8,226.88,226.67,226.74,6458.0,226.8,226.88,226.67,226.74,6458.0
2024-03-13 14:10:00,226.81,226.89,226.73,226.83,4616.0,226.81,226.89,226.73,226.83,4616.0
2024-03-13 14:20:00,226.8,227.14,226.69,226.8,26051.0,226.8,227.14,226.69,226.8,26051.0
2024-03-13 14:30:00,226.8,226.91,226.25,226.26,5643.0,226.8,226.91,226.25,226.26,5643.0
2024-03-13 14:40:00,226.21,226.84,226.0,226.37,22430.0,226.21,226.84,226.0,226.37,22430.0
2024-03-13 14:50:00,226.37,226.57,225.9,226.42,18637.0,226.37,226.57,225.9,226.42,18637.0
2024-03-13 15:00:00,226.41,226.64,226.4,226.56,10217.0,226.41,226.64,226.4,226.56,10217.0
2024-03-13 15:10:00,226.56,226.59,226.34,226.39,18595.0,226.56,226.59,226.34,226.39,18595.0
2024-03-13 15:20:00,226.42,226.47,224.92,225.37,14853.0,226.42,226.47,224.92,225.37,14853.0
2024-03-13 15:30:00,225.47,225.91,225.39,225.45,8227.0,225.47,225.91,225.39,225.45,8227.0
2024-03-13 15:40:00,225.43,226.48,225.41,226.34,23000.0,225.43,226.48,225.41,226.34,23000.0
2024-03-13 15:50:00,226.42,226.74,226.07,226.64,60441.0,226.42,226.74,226.07,226.64,60441.0
2024-03-14 09:30:00,225.25,226.02,224.27,224.72,15064.0,225.25,226.02,224.27,224.72,15064.0
2024-03-14 09:40:00,224.75,224.9,224.21,224.38,4608.0,224.75,224.9,224.21,224.38,4608.0
2024-03-14 09:50:00,224.56,224.73,222.59,223.13,16623.0,224.56,224.73,222.59,223.13,16623.0
2024-03-14 10:00:00,223.02,223.18,222.43,223.06,7597.0,223.02,223.18,222.43,223.06,7597.0
2024-03-14 10:10:00,222.98,223.79,222.96,223.67,4376.0,222.98,223.79,222.96,223.67,4376.0
2024-03-14 10:20:00,223.61,223.61,222.77,222.77,4049.0,223.61,223.61,222.77,222.77,4049.0
2024-03-14 10:30:00,223.02,223.58,222.71,223.2,12106.0,223.02,223.58,222.71,223.2,12106.0
2024-03-14 10:40:00,223.19,223.41,222.71,223.08,8092.0,223.19,223.41,222.71,223.08,8092.0
2024-03-14 10:50:00,223.01,223.01,222.42,222.67,13428.0,223.01,223.01,222.42,222.67,13428.0
2024-03-14 11:00:00,222.65,222.9,222.41,222.75,15426.0,222.65,222.9,222.41,222.75,15426.0
2024-03-14 11:10:00,222.76,222.8,222.25,222.8,10462.0,222.76,222.8,222.25,222.8,10462.0
2024-03-14 11:20:00,222.77,222.85,222.51,222.82,12005.0,222.77,222.85,222.51,222.82,12005.0
2024-03-14 11:30:00,222.79,223.47,222.4,223.33,12022.0,222.79,223.47,222.4,223.33,12022.0
2024-03-14 11:40:00,223.36,223.6,223.05,223.1,5847.0,223.36,223.6,223.05,223.1,5847.0
2024-03-14 11:50:00,223.12,223.35,223.11,223.22,7282.0,223.12,223.35,223.11,223.22,7282.0
2024-03-14 12:00:00,223.21,223.28,222.64,223.04,18401.0,223.21,223.28,222.64,223.04,18401.0
2024-03-14 12:10:00,223.0,223.05,222.81,222.81,3100.0,223.0,223.05,222.81,222.81,3100.0
2024-03-14 12:20:00,222.88,223.01,222.47,222.69,13061.0,222.88,223.01,222.47,222.69,13061.0
2024-03-14 12:30:00,222.54,222.69,221.59,221.6,23896.0,222.54,222.69,221.59,221.6,23896.0
2024-03-14 12:40:00,221.67,221.67,220.77,220.92,9991.0,221.67,221.67,220.77,220.92,9991.0
2024-03-14 12:50:00,220.98,221.03,220.74,220.86,3317.0,220.98,221.03,220.74,220.86,3317.0
2024-03-14 13:00:00,220.7,220.71,220.27,220.45,14379.0,220.7,220.71,220.27,220.45,14379.0
2024-03-14 13:10:00,220.36,221.1,220.36,220.66,10816.0,220.36,221.1,220.36,220.66,10816.0
2024-03-14 13:20:00,220.6,220.64,219.77,219.78,8201.0,220.6,220.64,219.77,219.78,8201.0
2024-03-14 13:30:00,219.85,220.59,219.7,220.59,8520.0,219.85,220.59,219.7,220.59,8520.0
2024-03-14 13:40:00,220.72,220.72,220.32,220.33,4854.0,220.72,220.72,220.32,220.33,4854.0
2024-03-14 13:50:00,220.16,220.58,220.16,220.28,4809.0,220.16,220.58,220.16,220.28,4809.0
2024-03-14 14:00:00,220.32,220.9,220.16,220.9,7686.0,220.32,220.9,220.16,220.9,7686.0
2024-03-14 14:10:00,220.91,220.91,220.59,220.71,7178.0,220.91,220.91,220.59,220.71,7178.0
2024-03-14 14:20:00,220.75,220.87,220.17,220.87,7956.0,220.75,220.87,220.17,220.87,7956.0
2024-03-14 14:30:00,220.83,221.05,220.21,220.37,8276.0,220.83,221.05,220.21,220.37,8276.0
2024-03-14 14:40:00,220.26,220.26,219.8,219.87,7707.0,220.26,220.26,219.8,219.87,7707.0
2024-03-14 14:50:00,219.93,220.14,219.45,219.45,14531.0,219.93,220.14,219.45,219.45,14531.0
2024-03-14 15:00:00,219.45,219.45,218.85,218.97,19810.0,219.45,219.45,218.85,218.97,19810.0
2024-03-14 15:10:00,218.86,218.98,218.63,218.7,8609.0,218.86,218.98,218.63,218.7,8609.0
2024-03-14 15:20:00,218.64,219.34,218.59,219.14,9241.0,218.64,219.34,218.59,219.14,9241.0
2024-03-14 15:30:00,219.21,219.21,218.58,219.05,16303.0,219.21,219.21,218.58,219.05,16303.0
2024-03-14 15:40:00,219.06,220.47,219.05,220.47,17130.0,219.06,220.47,219.05,220.47,17130.0
2024-03-14 15:50:00,220.47,220.57,219.47,219.68,87868.0,220.47,220.57,219.47,219.68,87868.0
2024-03-15 09:30:00,219.15,221.31,219.15,220.04,178097.0,219.15,221.31,219.15,220.04,178097.0
2024-03-15 09:40:00,220.09,220.68,218.87,218.87,21291.0,220.09,220.68,218.87,218.87,21291.0
2024-03-15 09:50:00,218.82,219.2,218.09,218.48,15676.0,218.82,219.2,218.09,218.48,15676.0
2024-03-15 10:00:00,218.3,218.9,217.51,218.36,15807.0,218.3,218.9,217.51,218.36,15807.0
2024-03-15 10:10:00,218.35,219.1,218.1,218.92,10446.0,218.35,219.1,218.1,218.92,10446.0
2024-03-15 10:20:00,218.78,219.02,218.33,218.65,9723.0,218.78,219.02,218.33,218.65,9723.0
2024-03-15 10:30:00,218.57,218.96,218.54,218.92,10489.0,218.57,218.96,218.54,218.92,10489.0
2024-03-15 10:40:00,218.93,218.97,218.52,218.73,7652.0,218.93,218.97,218.52,218.73,7652.0
2024-03-15 10:50:00,218.73,218.73,218.1,218.66,15396.0,218.73,218.73,218.1,218.66,15396.0
2024-03-15 11:00:00,218.78,218.93,218.36,218.39,7438.0,218.78,218.93,218.36,218.39,7438.0
2024-03-15 11:10:00,218.51,218.56,217.84,217.84,8953.0,218.51,218.56,217.84,217.84,8953.0
2024-03-15 11:20:00,217.87,217.88,217.4,217.61,15878.0,217.87,217.88,217.4,217.61,15878.0
2024-03-15 11:30:00,217.51,218.33,217.5,218.17,12171.0,217.51,218.33,217.5,218.17,12171.0
2024-03-15 11:40:00,218.08,218.19,217.6,217.67,5562.0,218.08,218.19,217.6,217.67,5562.0
2024-03-15 11:50:00,217.66,217.76,217.14,217.27,7395.0,217.66,217.76,217.14,217.27,7395.0
2024-03-15 12:00:00,217.35,217.44,216.8,217.33,19815.0,217.35,217.44,216.8,217.33,19815.0
2024-03-15 12:10:00,217.42,217.57,217.2,217.56,14845.0,217.42,217.57,217.2,217.56,14845.0
2024-03-15 12:20:00,217.59,217.82,217.48,217.71,8388.0,217.59,217.82,217.48,217.71,8388.0
2024-03-15 12:30:00,217.75,218.19,217.43,217.48,10577.0,217.75,218.19,217.43,217.48,10577.0
2024-03-15 12:40:00,217.48,217.8,217.47,217.57,7860.0,217.48,217.8,217.47,217.57,7860.0
2024-03-15 12:50:00,217.59,217.65,217.18,217.18,5859.0,217.59,217.65,217.18,217.18,5859.0
2024-03-15 13:00:00,217.34,217.7,217.32,217.42,7891.0,217.34,217.7,217.32,217.42,7891.0
2024-03-15 13:10:00,217.59,218.09,217.59,217.95,6977.0,217.59,218.09,217.59,217.95,6977.0
2024-03-15 13:20:00,217.89,218.52,217.78,218.52,18748.0,217.89,218.52,217.78,218.52,18748.0
2024-03-15 13:30:00,218.39,218.59,218.23,218.42,6290.0,218.39,218.59,218.23,218.42,6290.0
2024-03-15 13:40:00,218.4,218.58,218.27,218.42,6260.0,218.4,218.58,218.27,218.42,6260.0
2024-03-15 13:50:00,218.48,219.04,218.34,219.01,5689.0,218.48,219.04,218.34,219.01,5689.0
2024-03-15 14:00:00,219.05,219.14,218.93,219.05,10835.0,219.05,219.14,218.93,219.05,10835.0
2024-03-15 14:10:00,219.03,219.15,218.8,219.15,13577.0,219.03,219.15,218.8,219.15,13577.0
2024-03-15 14:20:00,219.14,219.25,218.95,219.25,12739.0,219.14,219.25,218.95,219.25,12739.0
2024-03-15 14:30:00,219.25,219.98,219.25,219.95,4125.0,219.25,219.98,219.25,219.95,4125.0
2024-03-15 14:40:00,219.97,220.14,219.82,220.0,10395.0,219.97,220.14,219.82,220.0,10395.0
2024-03-15 14:50:00,219.91,220.08,219.68,219.7,13006.0,219.91,220.08,219.68,219.7,13006.0
2024-03-15 15:00:00,219.75,220.04,219.6,220.02,9356.0,219.75,220.04,219.6,220.02,9356.0
2024-03-15 15:10:00,220.0,220.06,219.76,219.93,8548.0,220.0,220.06,219.76,219.93,8548.0
2024-03-15 15:20:00,219.88,220.01,219.42,219.83,13620.0,219.88,220.01,219.42,219.83,13620.0
2024-03-15 15:30:00,219.84,219.95,219.7,219.86,13851.0,219.84,219.95,219.7,219.86,13851.0
2024-03-15 15:40:00,219.9,220.1,219.54,220.09,27498.0,219.9,220.1,219.54,220.09,27498.0
2024-03-15 15:50:00,219.96,220.3,219.07,219.15,102028.0,219.96,220.3,219.07,219.15,102028.0
2024-03-18 09:30:00,220.34,220.56,219.05,219.3,13520.0,220.34,220.56,219.05,219.3,13520.0
2024-03-18 09:40:00,218.96,219.35,218.12,218.37,32240.0,218.96,219.35,218.12,218.37,32240.0
2024-03-18 09:50:00,218.35,219.33,218.09,219.19,16487.0,218.35,219.33,218.09,219.19,16487.0
2024-03-18 10:00:00,218.77,218.84,217.53,218.5,12300.0,218.77,218.84,217.53,218.5,12300.0
2024-03-18 10:10:00,218.37,218.45,218.04,218.11,5236.0,218.37,218.45,218.04,218.11,5236.0
2024-03-18 10:20:00,218.03,218.92,218.03,218.53,9169.0,218.03,218.92,218.03,218.53,9169.0
2024-03-18 10:30:00,218.39,218.92,218.17,218.85,16384.0,218.39,218.92,218.17,218.85,16384.0
2024-03-18 10:40:00,218.92,218.92,218.34,218.34,6807.0,218.92,218.92,218.34,218.34,6807.0
2024-03-18 10:50:00,218.51,218.81,218.16,218.56,12618.0,218.51,218.81,218.16,218.56,12618.0
2024-03-18 11:00:00,218.55,218.87,218.41,218.63,4281.0,218.55,218.87,218.41,218.63,4281.0
2024-03-18 11:10:00,218.65,219.1,218.54,219.1,11019.0,218.65,219.1,218.54,219.1,11019.0
2024-03-18 11:20:00,219.14,219.22,218.62,218.85,16427.0,219.14,219.22,218.62,218.85,16427.0
2024-03-18 11:30:00,218.84,219.01,218.7,218.81,8396.0,218.84,219.01,218.7,218.81,8396.0
2024-03-18 11:40:00,218.77,218.77,218.52,218.61,4054.0,218.77,218.77,218.52,218.61,4054.0
2024-03-18 11:50:00,218.57,218.76,218.45,218.76,6011.0,218.57,218.76,218.45,218.76,6011.0
2024-03-18 12:00:00,218.68,218.95,218.6,218.64,9039.0,218.68,218.95,218.6,218.64,9039.0
2024-03-18 12:10:00,218.68,219.14,218.68,218.95,6678.0,218.68,219.14,218.68,218.95,6678.0
2024-03-18 12:20:00,219.12,219.31,218.86,218.98,9961.0,219.12,219.31,218.86,218.98,9961.0
2024-03-18 12:30:00,219.02,219.1,218.83,219.02,7803.0,219.02,219.1,218.83,219.02,7803.0
2024-03-18 12:40:00,219.06,219.73,219.06,219.63,2794.0,219.06,219.73,219.06,219.63,2794.0
2024-03-18 12:50:00,219.72,220.22,219.72,220.0,13625.0,219.72,220.22,219.72,220.0,13625.0
2024-03-18 13:00:00,220.0,220.0,219.82,219.92,5096.0,220.0,220.0,219.82,219.92,5096.0
2024-03-18 13:10:00,219.94,220.17,219.91,220.01,7900.0,219.94,220.17,219.91,220.01,7900.0
2024-03-18 13:20:00,220.0,220.25,219.82,220.19,3347.0,220.0,220.25,219.82,220.19,3347.0
2024-03-18 13:30:00,220.11,220.2,219.58,219.59,14291.0,220.11,220.2,219.58,219.59,14291.0
2024-03-18 13:40:00,219.53,219.78,219.53,219.77,5900.0,219.53,219.78,219.53,219.77,5900.0
2024-03-18 13:50:00,219.85,220.17,219.74,220.13,2962.0,219.85,220.17,219.74,220.13,2962.0
2024-03-18 14:00:00,220.13,220.44,219.97,219.97,9142.0,220.13,220.44,219.97,219.97,9142.0
2024-03-18 14:10:00,219.91,220.07,219.69,219.7,2052.0,219.91,220.07,219.69,219.7,2052.0
2024-03-18 14:20:00,219.71,219.96,219.61,219.89,3548.0,219.71,219.96,219.61,219.89,3548.0
2024-03-18 14:30:00,219.84,220.16,219.79,220.09,5942.0,219.84,220.16,219.79,220.09,5942.0
2024-03-18 14:40:00,220.15,220.22,219.68,219.78,4969.0,220.15,220.22,219.68,219.78,4969.0
2024-03-18 14:50:00,219.72,219.78,219.48,219.53,7484.0,219.72,219.78,219.48,219.53,7484.0
2024-03-18 15:00:00,219.5,219.6,219.16,219.37,9498.0,219.5,219.6,219.16,219.37,9498.0
2024-03-18 15:10:00,219.38,220.04,219.37,219.73,16245.0,219.38,220.04,219.37,219.73,16245.0
2024-03-18 15:20:00,219.69,219.88,219.46,219.56,6629.0,219.69,219.88,219.46,219.56,6629.0
2024-03-18 15:30:00,219.55,219.69,219.41,219.59,13853.0,219.55,219.69,219.41,219.59,13853.0
2024-03-18 15:40:00,219.52,219.66,219.33,219.42,16499.0,219.52,219.66,219.33,219.42,16499.0
2024-03-18 15:50:00,219.47,219.68,219.11,219.39,59671.0,219.47,219.68,219.11,219.39,59671.0
2024-03-19 09:30:00,218.35,218.57,216.78,218.2,31401.0,218.35,218.57,216.78,218.2,31401.0
2024-03-19 09:40:00,218.39,218.8,218.14,218.2,5959.0,218.39,218.8,218.14,218.2,5959.0
2024-03-19 09:50:00,218.08,218.62,218.08,218.5,13627.0,218.08,218.62,218.08,218.5,13627.0
2024-03-19 10:00:00,218.46,218.52,217.39,217.6,18444.0,218.46,218.52,217.39,217.6,18444.0
2024-03-19 10:10:00,217.6,217.71,216.65,216.9,28427.0,217.6,217.71,216.65,216.9,28427.0
2024-03-19 10:20:00,216.9,217.3,216.84,217.0,16875.0,216.9,217.3,216.84,217.0,16875.0
2024-03-19 10:30:00,216.99,217.9,216.94,217.2,35938.0,216.99,217.9,216.94,217.2,35938.0
2024-03-19 10:40:00,217.31,217.63,217.28,217.62,4984.0,217.31,217.63,217.28,217.62,4984.0
2024-03-19 10:50:00,217.61,217.9,217.6,217.76,7266.0,217.61,217.9,217.6,217.76,7266.0
2024-03-19 11:00:00,217.84,217.85,217.5,217.68,6337.0,217.84,217.85,217.5,217.68,6337.0
2024-03-19 11:10:00,217.68,217.69,216.69,216.7,16298.0,217.68,217.69,216.69,216.7,16298.0
2024-03-19 11:20:00,216.75,216.76,216.12,216.17,18252.0,216.75,216.76,216.12,216.17,18252.0
2024-03-19 11:30:00,216.2,216.81,216.14,216.81,11321.0,216.2,216.81,216.14,216.81,11321.0
2024-03-19 11:40:00,216.87,216.9,216.31,216.42,6276.0,216.87,216.9,216.31,216.42,6276.0
2024-03-19 11:50:00,216.32,216.5,215.79,215.97,14632.0,216.32,216.5,215.79,215.97,14632.0
2024-03-19 12:00:00,216.03,216.23,215.81,215.83,6852.0,216.03,216.23,215.81,215.83,6852.0
2024-03-19 12:10:00,215.9,216.02,215.59,216.02,12285.0,215.9,216.02,215.59,216.02,12285.0
2024-03-19 12:20:00,216.04,216.62,216.04,216.21,8244.0,216.04,216.62,216.04,216.21,8244.0
2024-03-19 12:30:00,216.33,216.57,216.03,216.41,9369.0,216.33,216.57,216.03,216.41,9369.0
2024-03-19 12:40:00,216.32,216.87,216.32,216.56,7110.0,216.32,216.87,216.32,216.56,7110.0
2024-03-19 12:50:00,216.58,216.87,216.21,216.5,11933.0,216.58,216.87,216.21,216.5,11933.0
2024-03-19 13:00:00,216.5,216.68,216.14,216.59,11562.0,216.5,216.68,216.14,216.59,11562.0
2024-03-19 13:10:00,216.5,216.74,216.48,216.59,5786.0,216.5,216.74,216.48,216.59,5786.0
2024-03-19 13:20:00,216.66,217.2,216.66,217.2,10595.0,216.66,217.2,216.66,217.2,10595.0
2024-03-19 13:30:00,217.06,218.3,217.04,218.01,27706.0,217.06,218.3,217.04,218.01,27706.0
2024-03-19 13:40:00,218.06,218.08,217.74,218.01,8664.0,218.06,218.08,217.74,218.01,8664.0
2024-03-19 13:50:00,217.98,218.19,217.65,217.65,6668.0,217.98,218.19,217.65,217.65,6668.0
2024-03-19 14:00:00,217.62,217.68,217.49,217.54,4735.0,217.62,217.68,217.49,217.54,4735.0
2024-03-19 14:10:00,217.58,217.65,217.26,217.32,5966.0,217.58,217.65,217.26,217.32,5966.0
2024-03-19 14:20:00,217.35,217.99,217.27,217.99,8007.0,217.35,217.99,217.27,217.99,8007.0
2024-03-19 14:30:00,218.0,218.14,217.86,217.92,5040.0,218.0,218.14,217.86,217.92,5040.0
2024-03-19 14:40:00,217.85,218.34,217.82,217.82,6202.0,217.85,218.34,217.82,217.82,6202.0
2024-03-19 14:50:00,217.91,218.15,217.91,217.94,2960.0,217.91,218.15,217.91,217.94,2960.0
2024-03-19 15:00:00,217.97,217.97,217.66,217.82,6217.0,217.97,217.97,217.66,217.82,6217.0
2024-03-19 15:10:00,217.86,218.07,217.82,217.92,6220.0,217.86,218.07,217.82,217.92,6220.0
2024-03-19 15:20:00,217.83,217.83,217.47,217.52,6638.0,217.83,217.83,217.47,217.52,6638.0
2024-03-19 15:30:00,217.48,218.04,217.4,218.02,8479.0,217.48,218.04,217.4,218.02,8479.0
2024-03-19 15:40:00,218.02,218.46,218.01,218.39,20578.0,218.02,218.46,218.01,218.39,20578.0
2024-03-19 15:50:00,218.41,219.02,218.41,218.61,85277.0,218.41,219.02,218.41,218.61,85277.0
2024-03-20 09:30:00,217.18,217.97,216.52,217.36,13238.0,217.18,217.97,216.52,217.36,13238.0
2024-03-20 09:40:00,217.0,217.6,216.88,217.16,18333.0,217.0,217.6,216.88,217.16,18333.0
2024-03-20 09:50:00,217.51,217.51,216.62,216.9,7094.0,217.51,217.51,216.62,216.9,7094.0
2024-03-20 10:00:00,216.9,217.41,216.64,217.3,14643.0,216.9,217.41,216.64,217.3,14643.0
2024-03-20 10:10:00,217.34,218.39,217.34,218.22,12206.0,217.34,218.39,217.34,218.22,12206.0
2024-03-20 10:20:00,218.2,218.61,217.86,218.47,20979.0,218.2,218.61,217.86,218.47,20979.0
2024-03-20 10:30:00,218.51,218.83,218.37,218.83,5199.0,218.51,218.83,218.37,218.83,5199.0
2024-03-20 10:40:00,218.79,219.24,218.59,219.24,5957.0,218.79,219.24,218.59,219.24,5957.0
2024-03-20 10:50:00,219.12,219.36,219.11,219.23,8186.0,219.12,219.36,219.11,219.23,8186.0
2024-03-20 11:00:00,219.19,219.28,218.87,219.28,4756.0,219.19,219.28,218.87,219.28,4756.0
2024-03-20 11:10:00,219.26,219.28,218.9,219.11,6457.0,219.26,219.28,218.9,219.11,6457.0
2024-03-20 11:20:00,219.19,219.19,218.36,218.49,7519.0,219.19,219.19,218.36,218.49,7519.0
2024-03-20 11:30:00,218.49,218.49,217.93,217.93,3344.0,218.49,218.49,217.93,217.93,3344.0
2024-03-20 11:40:00,217.95,218.42,217.95,218.42,2700.0,217.95,218.42,217.95,218.42,2700.0
2024-03-20 11:50:00,218.45,218.82,218.36,218.36,8808.0,218.45,218.82,218.36,218.36,8808.0
2024-03-20 12:00:00,218.32,218.59,218.19,218.3,2024.0,218.32,218.59,218.19,218.3,2024.0
2024-03-20 12:10:00,218.41,218.63,218.32,218.53,6654.0,218.41,218.63,218.32,218.53,6654.0
2024-03-20 12:20:00,218.44,218.56,217.91,217.97,3859.0,218.44,218.56,217.91,217.97,3859.0
2024-03-20 12:30:00,218.08,218.08,217.67,217.67,7572.0,218.08,218.08,217.67,217.67,7572.0
2024-03-20 12:40:00,217.69,217.77,217.27,217.27,12099.0,217.69,217.77,217.27,217.27,12099.0
2024-03-20 12:50:00,217.29,217.65,217.29,217.45,15054.0,217.29,217.65,217.29,217.45,15054.0
2024-03-20 13:00:00,217.46,217.46,217.07,217.36,3140.0,217.46,217.46,217.07,217.36,3140.0
2024-03-20 13:10:00,217.35,217.64,217.35,217.46,1209.0,217.35,217.64,217.35,217.46,1209.0
2024-03-20 13:20:00,217.44,217.75,217.39,217.7,14200.0,217.44,217.75,217.39,217.7,14200.0
2024-03-20 13:30:00,217.7,217.77,217.49,217.54,9076.0,217.7,217.77,217.49,217.54,9076.0
2024-03-20 13:40:00,217.51,217.53,217.42,217.43,3828.0,217.51,217.53,217.42,217.43,3828.0
2024-03-20 13:50:00,217.44,217.64,217.44,217.56,1792.0,217.44,217.64,217.44,217.56,1792.0
2024-03-20 14:00:00,217.88,218.51,217.8,218.08,7782.0,217.88,218.51,217.8,218.08,7782.0
2024-03-20 14:10:00,218.17,218.19,217.81,217.83,5241.0,218.17,218.19,217.81,217.83,5241.0
2024-03-20 14:20:00,217.96,217.97,217.58,217.97,6003.0,217.96,217.97,217.58,217.97,6003.0
2024-03-20 14:30:00,218.03,218.3,217.32,218.3,9499.0,218.03,218.3,217.32,218.3,9499.0
2024-03-20 14:40:00,218.46,219.3,218.46,219.21,12144.0,218.46,219.3,218.46,219.21,12144.0
2024-03-20 14:50:00,219.25,219.25,218.48,218.59,15954.0,219.25,219.25,218.48,218.59,15954.0
2024-03-20 15:00:00,218.53,218.53,217.97,218.4,14810.0,218.53,218.53,217.97,218.4,14810.0
2024-03-20 15:10:00,218.39,218.99,218.25,218.69,43386.0,218.39,218.99,218.25,218.69,43386.0
2024-03-20 15:20:00,218.69,219.25,218.67,219.04,7838.0,218.69,219.25,218.67,219.04,7838.0
2024-03-20 15:30:00,219.01,219.13,218.54,218.65,8670.0,219.01,219.13,218.54,218.65,8670.0
2024-03-20 15:40:00,218.67,218.67,218.12,218.14,9513.0,218.67,218.67,218.12,218.14,9513.0
2024-03-20 15:50:00,218.04,218.2,217.79,218.14,52048.0,218.04,218.2,217.79,218.14,52048.0
2024-03-21 09:30:00,219.33,219.33,218.0,218.9,30123.0,219.33,219.33,218.0,218.9,30123.0
2024-03-21 09:40:00,218.89,219.77,218.58,218.58,13091.0,218.89,219.77,218.58,218.58,13091.0
2024-03-21 09:50:00,218.73,218.92,217.95,218.4,11825.0,218.73,218.92,217.95,218.4,11825.0
2024-03-21 10:00:00,218.06,218.76,218.05,218.76,18425.0,218.06,218.76,218.05,218.76,18425.0
2024-03-21 10:10:00,218.75,218.76,218.0,218.55,8992.0,218.75,218.76,218.0,218.55,8992.0
2024-03-21 10:20:00,218.65,218.72,218.25,218.59,5624.0,218.65,218.72,218.25,218.59,5624.0
2024-03-21 10:30:00,218.49,218.59,218.25,218.38,6467.0,218.49,218.59,218.25,218.38,6467.0
2024-03-21 10:40:00,218.38,218.67,218.27,218.61,4308.0,218.38,218.67,218.27,218.61,4308.0
2024-03-21 10:50:00,218.5,218.74,218.46,218.73,4430.0,218.5,218.74,218.46,218.73,4430.0
2024-03-21 11:00:00,218.73,218.88,218.6,218.68,3738.0,218.73,218.88,218.6,218.68,3738.0
2024-03-21 11:10:00,218.69,218.77,218.38,218.51,12232.0,218.69,218.77,218.38,218.51,12232.0
2024-03-21 11:20:00,218.52,218.84,218.24,218.28,12769.0,218.52,218.84,218.24,218.28,12769.0
2024-03-21 11:30:00,218.28,218.61,218.18,218.55,12200.0,218.28,218.61,218.18,218.55,12200.0
2024-03-21 11:40:00,218.42,218.74,218.41,218.74,6081.0,218.42,218.74,218.41,218.74,6081.0
2024-03-21 11:50:00,218.67,219.34,218.6,219.34,17813.0,218.67,219.34,218.6,219.34,17813.0
2024-03-21 12:00:00,219.25,219.39,219.13,219.22,6269.0,219.25,219.39,219.13,219.22,6269.0
2024-03-21 12:10:00,219.23,219.24,218.88,218.96,12836.0,219.23,219.24,218.88,218.96,12836.0
2024-03-21 12:20:00,219.06,219.11,218.94,219.0,6162.0,219.06,219.11,218.94,219.0,6162.0
2024-03-21 12:30:00,219.04,219.12,218.92,218.99,5591.0,219.04,219.12,218.92,218.99,5591.0
2024-03-21 12:40:00,219.06,219.59,218.94,219.59,4336.0,219.06,219.59,218.94,219.59,4336.0
2024-03-21 12:50:00,219.51,219.66,219.38,219.66,8452.0,219.51,219.66,219.38,219.66,8452.0
2024-03-21 13:00:00,219.53,219.53,219.1,219.18,3233.0,219.53,219.53,219.1,219.18,3233.0
2024-03-21 13:10:00,219.15,219.28,219.02,219.02,2325.0,219.15,219.28,219.02,219.02,2325.0
2024-03-21 13:20:00,219.05,219.28,218.87,219.25,7344.0,219.05,219.28,218.87,219.25,7344.0
2024-03-21 13:30:00,219.36,219.41,219.23,219.36,3457.0,219.36,219.41,219.23,219.36,3457.0
2024-03-21 13:40:00,219.28,219.54,219.17,219.17,3779.0,219.28,219.54,219.17,219.17,3779.0
2024-03-21 13:50:00,219.28,219.3,219.12,219.12,3554.0,219.28,219.3,219.12,219.12,3554.0
2024-03-21 14:00:00,219.15,219.57,219.07,219.54,5850.0,219.15,219.57,219.07,219.54,5850.0
2024-03-21 14:10:00,219.5,219.85,219.5,219.85,5831.0,219.5,219.85,219.5,219.85,5831.0
2024-03-21 14:20:00,219.86,219.86,219.73,219.85,3443.0,219.86,219.86,219.73,219.85,3443.0
2024-03-21 14:30:00,219.92,219.97,219.78,219.81,4561.0,219.92,219.97,219.78,219.81,4561.0
2024-03-21 14:40:00,219.8,220.08,219.79,220.08,6376.0,219.8,220.08,219.79,220.08,6376.0
2024-03-21 14:50:00,220.05,220.4,220.05,220.4,2359.0,220.05,220.4,220.05,220.4,2359.0
2024-03-21 15:00:00,220.33,220.56,220.27,220.56,10138.0,220.33,220.56,220.27,220.56,10138.0
2024-03-21 15:10:00,220.55,221.27,220.5,221.26,6766.0,220.55,221.27,220.5,221.26,6766.0
2024-03-21 15:20:00,221.24,221.74,221.16,221.46,14215.0,221.24,221.74,221.16,221.46,14215.0
2024-03-21 15:30:00,221.51,221.55,220.84,220.89,13711.0,221.51,221.55,220.84,220.89,13711.0
2024-03-21 15:40:00,220.89,221.33,220.89,221.2,11518.0,220.89,221.33,220.89,221.2,11518.0
2024-03-21 15:50:00,221.22,221.26,220.29,220.86,88599.0,221.22,221.26,220.29,220.86,88599.0
2024-03-22 09:30:00,221.3,221.3,218.83,219.8,14232.0,221.3,221.3,218.83,219.8,14232.0
2024-03-22 09:40:00,219.16,219.17,216.9,217.29,27975.0,219.16,219.17,216.9,217.29,27975.0
2024-03-22 09:50:00,217.02,217.25,216.1,216.74,43712.0,217.02,217.25,216.1,216.74,43712.0
2024-03-22 10:00:00,216.81,217.35,216.74,217.16,12985.0,216.81,217.35,216.74,217.16,12985.0
2024-03-22 10:10:00,217.16,217.28,216.72,217.03,20556.0,217.16,217.28,216.72,217.03,20556.0
2024-03-22 10:20:00,217.12,217.52,217.03,217.31,20052.0,217.12,217.52,217.03,217.31,20052.0
2024-03-22 10:30:00,217.37,217.37,215.89,216.23,36993.0,217.37,217.37,215.89,216.23,36993.0
2024-03-22 10:40:00,216.21,216.29,215.55,215.77,18322.0,216.21,216.29,215.55,215.77,18322.0
2024-03-22 10:50:00,215.81,215.82,215.35,215.58,13446.0,215.81,215.82,215.35,215.58,13446.0
2024-03-22 11:00:00,215.78,216.45,215.77,216.38,7989.0,215.78,216.45,215.77,216.38,7989.0
2024-03-22 11:10:00,216.44,216.59,216.39,216.57,5585.0,216.44,216.59,216.39,216.57,5585.0
2024-03-22 11:20:00,216.51,217.27,216.4,217.2,6372.0,216.51,217.27,216.4,217.2,6372.0
2024-03-22 11:30:00,217.15,217.42,217.13,217.36,5777.0,217.15,217.42,217.13,217.36,5777.0
2024-03-22 11:40:00,217.46,217.6,217.22,217.52,3449.0,217.46,217.6,217.22,217.52,3449.0
2024-03-22 11:50:00,217.52,217.69,217.05,217.06,9702.0,217.52,217.69,217.05,217.06,9702.0
2024-03-22 12:00:00,217.13,217.13,216.79,216.95,7821.0,217.13,217.13,216.79,216.95,7821.0
2024-03-22 12:10:00,216.84,216.97,216.77,216.86,4176.0,216.84,216.97,216.77,216.86,4176.0
2024-03-22 12:20:00,216.8,217.15,216.44,217.15,12817.0,216.8,217.15,216.44,217.15,12817.0
2024-03-22 12:30:00,217.16,217.62,216.91,216.91,7373.0,217.16,217.62,216.91,216.91,7373.0
2024-03-22 12:40:00,217.08,217.13,216.9,217.1,5827.0,217.08,217.13,216.9,217.1,5827.0
2024-03-22 12:50:00,217.03,217.11,216.94,216.95,2023.0,217.03,217.11,216.94,216.95,2023.0
2024-03-22 13:00:00,217.02,217.5,216.94,217.5,5750.0,217.02,217.5,216.94,217.5,5750.0
2024-03-22 13:10:00,217.63,218.11,217.57,218.02,4674.0,217.63,218.11,217.57,218.02,4674.0
2024-03-22 13:20:00,218.09,218.44,217.97,218.35,15127.0,218.09,218.44,217.97,218.35,15127.0
2024-03-22 13:30:00,218.28,218.55,217.93,218.38,7325.0,218.28,218.55,217.93,218.38,7325.0
2024-03-22 13:40:00,218.39,218.39,218.18,218.18,1738.0,218.39,218.39,218.18,218.18,1738.0
2024-03-22 13:50:00,218.0,218.05,217.86,217.95,4987.0,218.0,218.05,217.86,217.95,4987.0
2024-03-22 14:00:00,217.95,218.23,217.95,218.16,4212.0,217.95,218.23,217.95,218.16,4212.0
2024-03-22 14:10:00,218.05,218.77,218.05,218.74,19759.0,218.05,218.77,218.05,218.74,19759.0
2024-03-22 14:20:00,218.74,218.8,218.47,218.8,7562.0,218.74,218.8,218.47,218.8,7562.0
2024-03-22 14:30:00,218.77,218.84,218.45,218.52,5241.0,218.77,218.84,218.45,218.52,5241.0
2024-03-22 14:40:00,218.52,218.6,218.38,218.47,2958.0,218.52,218.6,218.38,218.47,2958.0
2024-03-22 14:50:00,218.53,218.62,218.41,218.45,4425.0,218.53,218.62,218.41,218.45,4425.0
2024-03-22 15:00:00,218.39,218.53,218.33,218.41,4063.0,218.39,218.53,218.33,218.41,4063.0
2024-03-22 15:10:00,218.33,218.42,217.65,217.65,9833.0,218.33,218.42,217.65,217.65,9833.0
2024-03-22 15:20:00,217.75,218.09,217.74,217.96,5784.0,217.75,218.09,217.74,217.96,5784.0
2024-03-22 15:30:00,217.87,217.91,217.46,217.49,16225.0,217.87,217.91,217.46,217.49,16225.0
2024-03-22 15:40:00,217.47,217.63,217.1,217.63,16020.0,217.47,217.63,217.1,217.63,16020.0
2024-03-22 15:50:00,217.63,218.48,217.5,218.14,83635.0,217.63,218.48,217.5,218.14,83635.0
2024-03-25 09:30:00,217.77,218.04,216.99,217.06,17125.0,217.77,218.04,216.99,217.06,17125.0
2024-03-25 09:40:00,216.96,217.56,216.95,217.41,9491.0,216.96,217.56,216.95,217.41,9491.0
2024-03-25 09:50:00,217.41,217.66,216.31,216.94,12760.0,217.41,217.66,216.31,216.94,12760.0
2024-03-25 10:00:00,217.06,217.37,216.84,217.08,13003.0,217.06,217.37,216.84,217.08,13003.0
2024-03-25 10:10:00,217.14,217.36,216.8,217.11,9432.0,217.14,217.36,216.8,217.11,9432.0
2024-03-25 10:20:00,217.12,217.14,216.8,216.84,8358.0,217.12,217.14,216.8,216.84,8358.0
2024-03-25 10:30:00,216.83,217.0,216.61,216.73,4852.0,216.83,217.0,216.61,216.73,4852.0
2024-03-25 10:40:00,216.77,217.15,216.4,217.15,21043.0,216.77,217.15,216.4,217.15,21043.0
2024-03-25 10:50:00,217.02,217.12,216.82,217.05,5525.0,217.02,217.12,216.82,217.05,5525.0
2024-03-25 11:00:00,217.08,217.75,216.95,217.16,19942.0,217.08,217.75,216.95,217.16,19942.0
2024-03-25 11:10:00,217.09,217.71,217.09,217.67,3773.0,217.09,217.71,217.09,217.67,3773.0
2024-03-25 11:20:00,217.63,217.85,217.62,217.77,3333.0,217.63,217.85,217.62,217.77,3333.0
2024-03-25 11:30:00,217.86,217.87,217.67,217.87,2404.0,217.86,217.87,217.67,217.87,2404.0
2024-03-25 11:40:00,217.95,218.26,217.94,218.26,6128.0,217.95,218.26,217.94,218.26,6128.0
2024-03-25 11:50:00,218.11,218.11,217.72,217.96,7059.0,218.11,218.11,217.72,217.96,7059.0
2024-03-25 12:00:00,217.72,217.85,217.4,217.41,3062.0,217.72,217.85,217.4,217.41,3062.0
2024-03-25 12:10:00,217.44,217.63,216.76,216.76,7656.0,217.44,217.63,216.76,216.76,7656.0
2024-03-25 12:20:00,216.75,217.07,216.71,216.94,4911.0,216.75,217.07,216.71,216.94,4911.0
2024-03-25 12:30:00,216.81,217.26,216.55,216.56,8154.0,216.81,217.26,216.55,216.56,8154.0
2024-03-25 12:40:00,216.73,216.77,216.38,216.5,1900.0,216.73,216.77,216.38,216.5,1900.0
2024-03-25 12:50:00,216.39,216.45,216.07,216.08,3034.0,216.39,216.45,216.07,216.08,3034.0
2024-03-25 13:00:00,216.16,216.33,216.0,216.09,10233.0,216.16,216.33,216.0,216.09,10233.0
2024-03-25 13:10:00,216.09,216.11,215.86,216.1,9186.0,216.09,216.11,215.86,216.1,9186.0
2024-03-25 13:20:00,216.26,216.26,216.0,216.06,2624.0,216.26,216.26,216.0,216.06,2624.0
2024-03-25 13:30:00,215.95,216.31,215.95,216.27,11327.0,215.95,216.31,215.95,216.27,11327.0
2024-03-25 13:40:00,216.28,216.29,216.12,216.23,2873.0,216.28,216.29,216.12,216.23,2873.0
2024-03-25 13:50:00,216.34,216.55,216.25,216.35,6631.0,216.34,216.55,216.25,216.35,6631.0
2024-03-25 14:00:00,216.23,216.23,216.07,216.19,2356.0,216.23,216.23,216.07,216.19,2356.0
2024-03-25 14:10:00,216.15,216.2,215.96,215.98,4274.0,216.15,216.2,215.96,215.98,4274.0
2024-03-25 14:20:00,216.03,216.03,215.85,215.85,1100.0,216.03,216.03,215.85,215.85,1100.0
2024-03-25 14:30:00,215.77,216.07,215.77,216.06,11922.0,215.77,216.07,215.77,216.06,11922.0
2024-03-25 14:40:00,216.06,216.23,215.84,215.91,11200.0,216.06,216.23,215.84,215.91,11200.0
2024-03-25 14:50:00,216.01,216.13,215.93,216.1,4158.0,216.01,216.13,215.93,216.1,4158.0
2024-03-25 15:00:00,216.01,216.08,215.84,215.86,8748.0,216.01,216.08,215.84,215.86,8748.0
2024-03-25 15:10:00,215.82,215.89,215.61,215.73,10459.0,215.82,215.89,215.61,215.73,10459.0
2024-03-25 15:20:00,215.75,215.97,215.75,215.85,6178.0,215.75,215.97,215.75,215.85,6178.0
2024-03-25 15:30:00,215.84,215.94,215.59,215.94,13660.0,215.84,215.94,215.59,215.94,13660.0
2024-03-25 15:40:00,215.98,216.2,215.88,216.2,11928.0,215.98,216.2,215.88,216.2,11928.0
2024-03-25 15:50:00,216.22,216.93,216.02,216.59,35313.0,216.22,216.93,216.02,216.59,35313.0
2024-03-26 09:30:00,216.47,216.67,215.2,216.04,17583.0,216.47,216.67,215.2,216.04,17583.0
2024-03-26 09:40:00,216.37,216.52,215.56,215.86,5860.0,216.37,216.52,215.56,215.86,5860.0
2024-03-26 09:50:00,215.71,216.12,215.28,215.28,24238.0,215.71,216.12,215.28,215.28,24238.0
2024-03-26 10:00:00,215.49,215.49,214.12,214.4,22423.0,215.49,215.49,214.12,214.4,22423.0
2024-03-26 10:10:00,214.29,214.78,214.0,214.5,18969.0,214.29,214.78,214.0,214.5,18969.0
2024-03-26 10:20:00,214.67,214.93,214.02,214.73,14916.0,214.67,214.93,214.02,214.73,14916.0
2024-03-26 10:30:00,214.87,215.31,214.79,214.92,7831.0,214.87,215.31,214.79,214.92,7831.0
2024-03-26 10:40:00,214.93,215.06,214.43,214.75,17450.0,214.93,215.06,214.43,214.75,17450.0
2024-03-26 10:50:00,214.64,214.64,214.39,214.47,4413.0,214.64,214.64,214.39,214.47,4413.0
2024-03-26 11:00:00,214.47,214.76,214.46,214.48,5311.0,214.47,214.76,214.46,214.48,5311.0
2024-03-26 11:10:00,214.59,214.59,213.82,213.86,14274.0,214.59,214.59,213.82,213.86,14274.0
2024-03-26 11:20:00,213.94,214.21,213.69,214.06,7587.0,213.94,214.21,213.69,214.06,7587.0
2024-03-26 11:30:00,213.98,214.34,213.63,213.89,12254.0,213.98,214.34,213.63,213.89,12254.0
2024-03-26 11:40:00,213.83,214.01,213.83,213.86,9015.0,213.83,214.01,213.83,213.86,9015.0
2024-03-26 11:50:00,213.89,214.12,213.85,213.9,9022.0,213.89,214.12,213.85,213.9,9022.0
2024-03-26 12:00:00,213.77,214.59,213.76,214.28,11946.0,213.77,214.59,213.76,214.28,11946.0
2024-03-26 12:10:00,214.29,214.48,214.2,214.21,7268.0,214.29,214.48,214.2,214.21,7268.0
2024-03-26 12:20:00,214.2,214.32,214.03,214.15,8609.0,214.2,214.32,214.03,214.15,8609.0
2024-03-26 12:30:00,214.15,214.21,213.71,213.89,14230.0,214.15,214.21,213.71,213.89,14230.0
2024-03-26 12:40:00,213.81,214.13,213.65,214.13,11834.0,213.81,214.13,213.65,214.13,11834.0
2024-03-26 12:50:00,214.11,214.21,213.79,214.02,6278.0,214.11,214.21,213.79,214.02,6278.0
2024-03-26 13:00:00,213.94,214.06,212.96,213.31,37803.0,213.94,214.06,212.96,213.31,37803.0
2024-03-26 13:10:00,213.24,213.44,212.91,213.26,15730.0,213.24,213.44,212.91,213.26,15730.0
2024-03-26 13:20:00,213.28,213.76,213.28,213.55,12202.0,213.28,213.76,213.28,213.55,12202.0
2024-03-26 13:30:00,213.57,213.94,213.55,213.6,11429.0,213.57,213.94,213.55,213.6,11429.0
2024-03-26 13:40:00,213.68,213.71,213.51,213.51,5724.0,213.68,213.71,213.51,213.51,5724.0
2024-03-26 13:50:00,213.48,213.69,213.1,213.52,13062.0,213.48,213.69,213.1,213.52,13062.0
2024-03-26 14:00:00,213.5,213.56,212.0,212.0,59535.0,213.5,213.56,212.0,212.0,59535.0
2024-03-26 14:10:00,211.74,212.57,211.71,212.44,14934.0,211.74,212.57,211.71,212.44,14934.0
2024-03-26 14:20:00,212.38,212.53,211.8,211.81,12449.0,212.38,212.53,211.8,211.81,12449.0
2024-03-26 14:30:00,211.81,212.09,211.51,211.56,14415.0,211.81,212.09,211.51,211.56,14415.0
2024-03-26 14:40:00,211.51,211.72,211.01,211.71,16520.0,211.51,211.72,211.01,211.71,16520.0
2024-03-26 14:50:00,211.73,211.79,211.3,211.75,14129.0,211.73,211.79,211.3,211.75,14129.0
2024-03-26 15:00:00,211.8,211.99,211.55,211.55,17852.0,211.8,211.99,211.55,211.55,17852.0
2024-03-26 15:10:00,211.55,211.89,211.5,211.73,23386.0,211.55,211.89,211.5,211.73,23386.0
2024-03-26 15:20:00,211.73,212.13,211.53,212.03,19958.0,211.73,212.13,211.53,212.03,19958.0
2024-03-26 15:30:00,212.03,212.22,211.4,211.58,25337.0,212.03,212.22,211.4,211.58,25337.0
2024-03-26 15:40:00,211.47,211.94,211.23,211.51,41100.0,211.47,211.94,211.23,211.51,41100.0
2024-03-26 15:50:00,211.45,212.35,211.42,212.15,109437.0,211.45,212.35,211.42,212.15,109437.0
2024-03-27 09:30:00,213.75,214.68,213.17,213.43,29154.0,213.75,214.68,213.17,213.43,29154.0
2024-03-27 09:40:00,213.5,214.11,213.49,213.62,10212.0,213.5,214.11,213.49,213.62,10212.0
2024-03-27 09:50:00,213.82,213.83,212.92,213.46,15363.0,213.82,213.83,212.92,213.46,15363.0
2024-03-27 10:00:00,213.33,213.77,213.23,213.45,12789.0,213.33,213.77,213.23,213.45,12789.0
2024-03-27 10:10:00,213.4,214.17,213.28,214.17,16496.0,213.4,214.17,213.28,214.17,16496.0
2024-03-27 10:20:00,214.09,214.15,213.76,214.09,10984.0,214.09,214.15,213.76,214.09,10984.0
2024-03-27 10:30:00,214.03,214.08,213.78,213.88,9496.0,214.03,214.08,213.78,213.88,9496.0
2024-03-27 10:40:00,213.9,214.36,213.75,214.22,13931.0,213.9,214.36,213.75,214.22,13931.0
2024-03-27 10:50:00,214.22,214.39,213.9,214.03,14808.0,214.22,214.39,213.9,214.03,14808.0
2024-03-27 11:00:00,214.03,214.32,213.98,214.11,9953.0,214.03,214.32,213.98,214.11,9953.0
2024-03-27 11:10:00,214.11,214.53,214.04,214.53,10228.0,214.11,214.53,214.04,214.53,10228.0
2024-03-27 11:20:00,214.5,214.67,214.3,214.67,13570.0,214.5,214.67,214.3,214.67,13570.0
2024-03-27 11:30:00,214.58,214.85,214.46,214.75,9915.0,214.58,214.85,214.46,214.75,9915.0
2024-03-27 11:40:00,214.74,214.93,214.66,214.66,15996.0,214.74,214.93,214.66,214.66,15996.0
2024-03-27 11:50:00,214.66,214.8,214.35,214.36,11180.0,214.66,214.8,214.35,214.36,11180.0
2024-03-27 12:00:00,214.34,214.5,214.15,214.5,17122.0,214.34,214.5,214.15,214.5,17122.0
2024-03-27 12:10:00,214.53,214.83,214.53,214.82,10873.0,214.53,214.83,214.53,214.82,10873.0
2024-03-27 12:20:00,214.77,215.0,214.59,215.0,12889.0,214.77,215.0,214.59,215.0,12889.0
2024-03-27 12:30:00,215.1,215.27,215.02,215.19,3864.0,215.1,215.27,215.02,215.19,3864.0
2024-03-27 12:40:00,215.09,215.38,215.07,215.27,2853.0,215.09,215.38,215.07,215.27,2853.0
2024-03-27 12:50:00,215.22,215.34,214.99,215.32,7314.0,215.22,215.34,214.99,215.32,7314.0
2024-03-27 13:00:00,215.19,215.36,214.98,214.99,7161.0,215.19,215.36,214.98,214.99,7161.0
2024-03-27 13:10:00,214.98,215.03,214.7,214.78,3576.0,214.98,215.03,214.7,214.78,3576.0
2024-03-27 13:20:00,214.78,215.0,214.71,214.91,7940.0,214.78,215.0,214.71,214.91,7940.0
2024-03-27 13:30:00,214.91,214.95,214.63,214.66,9200.0,214.91,214.95,214.63,214.66,9200.0
2024-03-27 13:40:00,214.69,214.73,214.3,214.3,9324.0,214.69,214.73,214.3,214.3,9324.0
2024-03-27 13:50:00,214.37,214.61,214.27,214.58,10319.0,214.37,214.61,214.27,214.58,10319.0
2024-03-27 14:00:00,214.55,214.8,214.52,214.65,11172.0,214.55,214.8,214.52,214.65,11172.0
2024-03-27 14:10:00,214.59,214.87,214.52,214.84,8225.0,214.59,214.87,214.52,214.84,8225.0
2024-03-27 14:20:00,214.79,215.26,214.79,215.19,12744.0,214.79,215.26,214.79,215.19,12744.0
2024-03-27 14:30:00,215.28,215.31,214.97,215.03,7693.0,215.28,215.31,214.97,215.03,7693.0
2024-03-27 14:40:00,214.97,214.97,214.75,214.85,8851.0,214.97,214.97,214.75,214.85,8851.0
2024-03-27 14:50:00,214.83,214.86,214.65,214.77,4638.0,214.83,214.86,214.65,214.77,4638.0
2024-03-27 15:00:00,214.76,214.76,214.39,214.55,12236.0,214.76,214.76,214.39,214.55,12236.0
2024-03-27 15:10:00,214.53,214.58,214.41,214.45,6071.0,214.53,214.58,214.41,214.45,6071.0
2024-03-27 15:20:00,214.38,215.0,214.37,214.93,21349.0,214.38,215.0,214.37,214.93,21349.0
2024-03-27 15:30:00,214.89,215.27,214.69,215.17,59472.0,214.89,215.27,214.69,215.17,59472.0
2024-03-27 15:40:00,215.04,215.6,215.04,215.24,45835.0,215.04,215.6,215.04,215.24,45835.0
2024-03-27 15:50:00,215.27,216.33,215.0,216.18,120549.0,215.27,216.33,215.0,216.18,120549.0
2024-03-28 09:30:00,217.36,217.57,216.39,217.46,19684.0,217.36,217.57,216.39,217.46,19684.0
2024-03-28 09:40:00,217.2,217.44,216.25,216.3,9515.0,217.2,217.44,216.25,216.3,9515.0
2024-03-28 09:50:00,216.3,216.56,215.99,216.0,5441.0,216.3,216.56,215.99,216.0,5441.0
2024-03-28 10:00:00,215.9,216.1,215.52,215.63,6759.0,215.9,216.1,215.52,215.63,6759.0
2024-03-28 10:10:00,215.61,215.75,215.14,215.35,8194.0,215.61,215.75,215.14,215.35,8194.0
2024-03-28 10:20:00,215.4,215.4,214.72,214.77,12911.0,215.4,215.4,214.72,214.77,12911.0
2024-03-28 10:30:00,214.88,215.6,214.81,215.43,24614.0,214.88,215.6,214.81,215.43,24614.0
2024-03-28 10:40:00,215.5,215.85,215.11,215.84,13044.0,215.5,215.85,215.11,215.84,13044.0
2024-03-28 10:50:00,215.85,215.88,215.15,215.34,9475.0,215.85,215.88,215.15,215.34,9475.0
2024-03-28 11:00:00,215.44,215.44,215.12,215.19,6480.0,215.44,215.44,215.12,215.19,6480.0
2024-03-28 11:10:00,215.27,215.77,215.12,215.77,11472.0,215.27,215.77,215.12,215.77,11472.0
2024-03-28 11:20:00,215.81,215.82,215.48,215.54,9007.0,215.81,215.82,215.48,215.54,9007.0
2024-03-28 11:30:00,215.56,215.6,215.19,215.19,10599.0,215.56,215.6,215.19,215.19,10599.0
2024-03-28 11:40:00,215.25,215.49,215.1,215.27,14258.0,215.25,215.49,215.1,215.27,14258.0
2024-03-28 11:50:00,215.27,215.59,215.19,215.46,15502.0,215.27,215.59,215.19,215.46,15502.0
2024-03-28 12:00:00,215.46,215.66,215.4,215.49,16873.0,215.46,215.66,215.4,215.49,16873.0
2024-03-28 12:10:00,215.49,215.49,215.13,215.17,7499.0,215.49,215.49,215.13,215.17,7499.0
2024-03-28 12:20:00,215.17,215.33,215.11,215.23,12379.0,215.17,215.33,215.11,215.23,12379.0
2024-03-28 12:30:00,215.22,215.23,214.82,214.96,10640.0,215.22,215.23,214.82,214.96,10640.0
2024-03-28 12:40:00,214.97,215.03,214.85,214.93,6765.0,214.97,215.03,214.85,214.93,6765.0
2024-03-28 12:50:00,214.99,215.35,214.96,215.09,5540.0,214.99,215.35,214.96,215.09,5540.0
2024-03-28 13:00:00,215.1,215.2,215.03,215.04,7114.0,215.1,215.2,215.03,215.04,7114.0
2024-03-28 13:10:00,215.04,215.15,215.01,215.03,5065.0,215.04,215.15,215.01,215.03,5065.0
2024-03-28 13:20:00,215.11,215.2,214.91,214.94,26737.0,215.11,215.2,214.91,214.94,26737.0
2024-03-28 13:30:00,214.96,214.96,214.65,214.71,9312.0,214.96,214.96,214.65,214.71,9312.0
2024-03-28 13:40:00,214.84,215.02,214.79,214.97,10541.0,214.84,215.02,214.79,214.97,10541.0
2024-03-28 13:50:00,215.02,215.4,214.9,215.39,14802.0,215.02,215.4,214.9,215.39,14802.0
2024-03-28 14:00:00,215.36,215.49,215.23,215.45,13014.0,215.36,215.49,215.23,215.45,13014.0
2024-03-28 14:10:00,215.55,215.55,215.29,215.4,11817.0,215.55,215.55,215.29,215.4,11817.0
2024-03-28 14:20:00,215.43,215.5,215.2,215.49,15485.0,215.43,215.5,215.2,215.49,15485.0
2024-03-28 14:30:00,215.56,215.56,215.29,215.35,8299.0,215.56,215.56,215.29,215.35,8299.0
2024-03-28 14:40:00,215.34,215.6,215.27,215.41,17655.0,215.34,215.6,215.27,215.41,17655.0
2024-03-28 14:50:00,215.48,215.86,215.39,215.81,21408.0,215.48,215.86,215.39,215.81,21408.0
2024-03-28 15:00:00,215.76,215.83,214.0,215.56,61983.0,215.76,215.83,214.0,215.56,61983.0
2024-03-28 15:10:00,215.58,215.78,215.45,215.64,12867.0,215.58,215.78,215.45,215.64,12867.0
2024-03-28 15:20:00,215.62,215.77,215.51,215.72,10689.0,215.62,215.77,215.51,215.72,10689.0
2024-03-28 15:30:00,215.76,215.99,215.71,215.81,33094.0,215.76,215.99,215.71,215.81,33094.0
2024-03-28 15:40:00,215.8,215.92,215.62,215.62,25605.0,215.8,215.92,215.62,215.62,25605.0
2024-03-28 15:50:00,215.42,215.85,215.06,215.62,141302.0,215.42,215.85,215.06,215.62,141302.0
2024-04-01 09:30:00,215.69,215.69,213.85,214.31,26199.0,215.69,215.69,213.85,214.31,26199.0
2024-04-01 09:40:00,214.59,214.76,213.33,213.71,5540.0,214.59,214.76,213.33,213.71,5540.0
2024-04-01 09:50:00,213.81,214.42,213.79,214.14,5261.0,213.81,214.42,213.79,214.14,5261.0
2024-04-01 10:00:00,214.18,214.19,213.83,214.11,3758.0,214.18,214.19,213.83,214.11,3758.0
2024-04-01 10:10:00,214.21,214.27,212.79,212.82,15567.0,214.21,214.27,212.79,212.82,15567.0
2024-04-01 10:20:00,212.96,213.55,212.56,213.55,35979.0,212.96,213.55,212.56,213.55,35979.0
2024-04-01 10:30:00,213.47,213.67,212.88,213.13,8843.0,213.47,213.67,212.88,213.13,8843.0
2024-04-01 10:40:00,213.19,213.42,212.99,213.41,9291.0,213.19,213.42,212.99,213.41,9291.0
2024-04-01 10:50:00,213.38,213.88,213.3,213.77,3869.0,213.38,213.88,213.3,213.77,3869.0
2024-04-01 11:00:00,213.76,214.68,213.75,214.02,11957.0,213.76,214.68,213.75,214.02,11957.0
2024-04-01 11:10:00,214.02,214.16,213.68,214.16,8778.0,214.02,214.16,213.68,214.16,8778.0
2024-04-01 11:20:00,214.27,214.45,214.13,214.44,6134.0,214.27,214.45,214.13,214.44,6134.0
2024-04-01 11:30:00,214.52,214.98,214.52,214.93,8001.0,214.52,214.98,214.52,214.93,8001.0
2024-04-01 11:40:00,214.8,215.28,214.71,215.14,7397.0,214.8,215.28,214.71,215.14,7397.0
2024-04-01 11:50:00,215.18,215.18,214.73,214.73,5353.0,215.18,215.18,214.73,214.73,5353.0
2024-04-01 12:00:00,214.73,215.04,214.63,215.04,2242.0,214.73,215.04,214.63,215.04,2242.0
2024-04-01 12:10:00,214.94,215.1,214.79,214.8,3954.0,214.94,215.1,214.79,214.8,3954.0
2024-04-01 12:20:00,214.8,215.29,214.74,215.27,5378.0,214.8,215.29,214.74,215.27,5378.0
2024-04-01 12:30:00,215.26,215.26,214.98,215.2,2721.0,215.26,215.26,214.98,215.2,2721.0
2024-04-01 12:40:00,215.27,215.45,215.2,215.45,4501.0,215.27,215.45,215.2,215.45,4501.0
2024-04-01 12:50:00,215.35,215.45,215.04,215.16,3500.0,215.35,215.45,215.04,215.16,3500.0
2024-04-01 13:00:00,214.85,215.11,214.83,214.97,2527.0,214.85,215.11,214.83,214.97,2527.0
2024-04-01 13:10:00,214.9,215.18,214.64,214.64,7835.0,214.9,215.18,214.64,214.64,7835.0
2024-04-01 13:20:00,214.66,215.14,214.61,215.14,6227.0,214.66,215.14,214.61,215.14,6227.0
2024-04-01 13:30:00,214.99,215.05,214.77,215.05,6395.0,214.99,215.05,214.77,215.05,6395.0
2024-04-01 13:40:00,215.03,215.31,214.99,215.26,5674.0,215.03,215.31,214.99,215.26,5674.0
2024-04-01 13:50:00,215.22,215.22,214.97,215.03,4427.0,215.22,215.22,214.97,215.03,4427.0
2024-04-01 14:00:00,215.02,215.02,214.63,214.75,5300.0,215.02,215.02,214.63,214.75,5300.0
2024-04-01 14:10:00,214.73,214.81,214.39,214.67,7346.0,214.73,214.81,214.39,214.67,7346.0
2024-04-01 14:20:00,214.75,214.91,214.72,214.73,3558.0,214.75,214.91,214.72,214.73,3558.0
2024-04-01 14:30:00,214.8,214.85,214.39,214.46,8779.0,214.8,214.85,214.39,214.46,8779.0
2024-04-01 14:40:00,214.45,214.47,214.13,214.3,9420.0,214.45,214.47,214.13,214.3,9420.0
2024-04-01 14:50:00,214.23,214.43,214.13,214.16,9842.0,214.23,214.43,214.13,214.16,9842.0
2024-04-01 15:00:00,214.15,214.84,214.13,214.69,9437.0,214.15,214.84,214.13,214.69,9437.0
2024-04-01 15:10:00,214.69,214.83,214.62,214.81,5642.0,214.69,214.83,214.62,214.81,5642.0
2024-04-01 15:20:00,214.88,215.0,214.8,214.99,9809.0,214.88,215.0,214.8,214.99,9809.0
2024-04-01 15:30:00,214.99,215.37,214.88,215.37,13369.0,214.99,215.37,214.88,215.37,13369.0
2024-04-01 15:40:00,215.42,215.47,214.93,215.0,15794.0,215.42,215.47,214.93,215.0,15794.0
2024-04-01 15:50:00,214.94,215.35,214.67,214.83,76403.0,214.94,215.35,214.67,214.83,76403.0
2024-04-02 09:30:00,213.24,213.44,210.74,211.27,41811.0,213.24,213.44,210.74,211.27,41811.0
2024-04-02 09:40:00,211.27,211.5,210.6,210.84,10849.0,211.27,211.5,210.6,210.84,10849.0
2024-04-02 09:50:00,210.94,211.2,210.28,210.37,7229.0,210.94,211.2,210.28,210.37,7229.0
2024-04-02 10:00:00,210.34,210.35,209.59,209.91,21666.0,210.34,210.35,209.59,209.91,21666.0
2024-04-02 10:10:00,209.76,209.78,208.75,209.34,10610.0,209.76,209.78,208.75,209.34,10610.0
2024-04-02 10:20:00,209.29,209.51,208.91,209.48,10226.0,209.29,209.51,208.91,209.48,10226.0
2024-04-02 10:30:00,209.46,209.72,209.15,209.7,20794.0,209.46,209.72,209.15,209.7,20794.0
2024-04-02 10:40:00,209.7,209.78,209.18,209.19,9299.0,209.7,209.78,209.18,209.19,9299.0
2024-04-02 10:50:00,209.33,209.84,209.33,209.5,9028.0,209.33,209.84,209.33,209.5,9028.0
2024-04-02 11:00:00,209.65,209.78,209.39,209.63,12169.0,209.65,209.78,209.39,209.63,12169.0
2024-04-02 11:10:00,209.68,209.89,209.53,209.67,8715.0,209.68,209.89,209.53,209.67,8715.0
2024-04-02 11:20:00,209.6,209.77,209.32,209.48,19690.0,209.6,209.77,209.32,209.48,19690.0
2024-04-02 11:30:00,209.48,209.72,209.45,209.51,4819.0,209.48,209.72,209.45,209.51,4819.0
2024-04-02 11:40:00,209.56,209.6,209.25,209.3,29933.0,209.56,209.6,209.25,209.3,29933.0
2024-04-02 11:50:00,209.2,209.24,208.54,209.1,15001.0,209.2,209.24,208.54,209.1,15001.0
2024-04-02 12:00:00,209.09,209.19,208.83,208.98,12345.0,209.09,209.19,208.83,208.98,12345.0
2024-04-02 12:10:00,209.02,209.05,208.67,208.73,12403.0,209.02,209.05,208.67,208.73,12403.0
2024-04-02 12:20:00,208.64,208.87,208.08,208.83,9041.0,208.64,208.87,208.08,208.83,9041.0
2024-04-02 12:30:00,208.76,209.0,208.61,208.74,7136.0,208.76,209.0,208.61,208.74,7136.0
2024-04-02 12:40:00,208.67,208.73,208.33,208.54,13670.0,208.67,208.73,208.33,208.54,13670.0
2024-04-02 12:50:00,208.56,208.69,208.35,208.44,11860.0,208.56,208.69,208.35,208.44,11860.0
2024-04-02 13:00:00,208.44,208.6,208.42,208.51,13778.0,208.44,208.6,208.42,208.51,13778.0
2024-04-02 13:10:00,208.56,208.56,208.26,208.52,24458.0,208.56,208.56,208.26,208.52,24458.0
2024-04-02 13:20:00,208.58,208.61,207.9,207.95,16335.0,208.58,208.61,207.9,207.95,16335.0
2024-04-02 13:30:00,207.88,207.99,207.58,207.61,8522.0,207.88,207.99,207.58,207.61,8522.0
2024-04-02 13:40:00,207.61,208.33,207.61,208.2,8053.0,207.61,208.33,207.61,208.2,8053.0
2024-04-02 13:50:00,208.29,208.34,208.0,208.2,5040.0,208.29,208.34,208.0,208.2,5040.0
2024-04-02 14:00:00,208.18,208.24,208.01,208.05,3961.0,208.18,208.24,208.01,208.05,3961.0
2024-04-02 14:10:00,208.08,208.15,207.97,207.98,5300.0,208.08,208.15,207.97,207.98,5300.0
2024-04-02 14:20:00,208.02,208.29,207.93,208.15,7056.0,208.02,208.29,207.93,208.15,7056.0
2024-04-02 14:30:00,208.15,208.15,207.6,207.85,16213.0,208.15,208.15,207.6,207.85,16213.0
2024-04-02 14:40:00,207.85,208.29,207.85,208.29,4762.0,207.85,208.29,207.85,208.29,4762.0
2024-04-02 14:50:00,208.17,208.32,207.98,208.2,10892.0,208.17,208.32,207.98,208.2,10892.0
2024-04-02 15:00:00,208.2,208.56,208.2,208.42,35926.0,208.2,208.56,208.2,208.42,35926.0
2024-04-02 15:10:00,208.4,208.44,208.11,208.12,6558.0,208.4,208.44,208.11,208.12,6558.0
2024-04-02 15:20:00,208.09,208.12,207.86,208.02,11781.0,208.09,208.12,207.86,208.02,11781.0
2024-04-02 15:30:00,208.05,208.1,207.8,207.83,18240.0,208.05,208.1,207.8,207.83,18240.0
2024-04-02 15:40:00,207.83,208.27,207.69,208.24,15028.0,207.83,208.27,207.69,208.24,15028.0
2024-04-02 15:50:00,208.21,208.22,207.62,207.63,162546.0,208.21,208.22,207.62,207.63,162546.0
2024-04-03 09:30:00,207.71,208.7,207.71,208.05,20487.0,207.71,208.7,207.71,208.05,20487.0
2024-04-03 09:40:00,207.88,207.88,207.02,207.21,7566.0,207.88,207.88,207.02,207.21,7566.0
2024-04-03 09:50:00,207.11,207.11,206.37,206.5,7115.0,207.11,207.11,206.37,206.5,7115.0
2024-04-03 10:00:00,206.5,208.0,206.49,207.44,9939.0,206.5,208.0,206.49,207.44,9939.0
2024-04-03 10:10:00,206.92,207.86,206.92,207.4,2400.0,206.92,207.86,206.92,207.4,2400.0
2024-04-03 10:20:00,207.4,207.79,207.26,207.72,3654.0,207.4,207.79,207.26,207.72,3654.0
2024-04-03 10:30:00,207.84,207.91,207.38,207.4,8704.0,207.84,207.91,207.38,207.4,8704.0
2024-04-03 10:40:00,207.48,208.0,207.43,208.0,4110.0,207.48,208.0,207.43,208.0,4110.0
2024-04-03 10:50:00,207.83,208.12,207.59,207.72,6628.0,207.83,208.12,207.59,207.72,6628.0
2024-04-03 11:00:00,207.61,207.7,207.26,207.65,14212.0,207.61,207.7,207.26,207.65,14212.0
2024-04-03 11:10:00,207.65,207.93,207.03,207.07,15978.0,207.65,207.93,207.03,207.07,15978.0
2024-04-03 11:20:00,207.11,207.5,207.03,207.03,4760.0,207.11,207.5,207.03,207.03,4760.0
2024-04-03 11:30:00,207.12,207.52,207.03,207.19,6911.0,207.12,207.52,207.03,207.19,6911.0
2024-04-03 11:40:00,207.18,207.28,206.8,206.8,11207.0,207.18,207.28,206.8,206.8,11207.0
2024-04-03 11:50:00,206.8,206.97,206.5,206.8,20972.0,206.8,206.97,206.5,206.8,20972.0
2024-04-03 12:00:00,206.64,206.92,206.45,206.64,4371.0,206.64,206.92,206.45,206.64,4371.0
2024-04-03 12:10:00,206.65,206.85,206.31,206.85,7598.0,206.65,206.85,206.31,206.85,7598.0
2024-04-03 12:20:00,206.78,206.84,206.57,206.58,5413.0,206.78,206.84,206.57,206.58,5413.0
2024-04-03 12:30:00,206.64,206.64,205.9,206.04,29927.0,206.64,206.64,205.9,206.04,29927.0
2024-04-03 12:40:00,206.18,206.45,205.97,206.43,4399.0,206.18,206.45,205.97,206.43,4399.0
2024-04-03 12:50:00,206.52,206.58,206.22,206.23,4116.0,206.52,206.58,206.22,206.23,4116.0
2024-04-03 13:00:00,206.26,206.54,206.26,206.48,8707.0,206.26,206.54,206.26,206.48,8707.0
2024-04-03 13:10:00,206.66,206.73,206.43,206.54,3900.0,206.66,206.73,206.43,206.54,3900.0
2024-04-03 13:20:00,206.59,206.78,206.56,206.62,3820.0,206.59,206.78,206.56,206.62,3820.0
2024-04-03 13:30:00,206.59,206.61,206.32,206.33,3796.0,206.59,206.61,206.32,206.33,3796.0
2024-04-03 13:40:00,206.28,206.38,206.23,206.3,2803.0,206.28,206.38,206.23,206.3,2803.0
2024-04-03 13:50:00,206.29,206.3,205.83,206.06,10182.0,206.29,206.3,205.83,206.06,10182.0
2024-04-03 14:00:00,206.02,206.25,206.02,206.2,5700.0,206.02,206.25,206.02,206.2,5700.0
2024-04-03 14:10:00,206.2,206.33,206.06,206.24,4942.0,206.2,206.33,206.06,206.24,4942.0
2024-04-03 14:20:00,206.26,206.33,206.02,206.16,5135.0,206.26,206.33,206.02,206.16,5135.0
2024-04-03 14:30:00,206.01,206.16,205.96,206.06,11835.0,206.01,206.16,205.96,206.06,11835.0
2024-04-03 14:40:00,205.99,206.32,205.97,206.17,9978.0,205.99,206.32,205.97,206.17,9978.0
2024-04-03 14:50:00,206.24,206.31,205.94,205.96,9717.0,206.24,206.31,205.94,205.96,9717.0
2024-04-03 15:00:00,205.9,206.07,205.83,205.85,4980.0,205.9,206.07,205.83,205.85,4980.0
2024-04-03 15:10:00,205.91,206.01,205.36,205.69,9837.0,205.91,206.01,205.36,205.69,9837.0
2024-04-03 15:20:00,205.53,205.91,205.49,205.91,11109.0,205.53,205.91,205.49,205.91,11109.0
2024-04-03 15:30:00,205.94,206.34,205.88,206.34,14311.0,205.94,206.34,205.88,206.34,14311.0
2024-04-03 15:40:00,206.25,206.84,206.23,206.84,15447.0,206.25,206.84,206.23,206.84,15447.0
2024-04-03 15:50:00,206.8,206.8,206.13,206.47,59298.0,206.8,206.8,206.13,206.47,59298.0
2024-04-04 09:30:00,207.24,209.07,205.26,206.13,31414.0,207.24,209.07,205.26,206.13,31414.0
2024-04-04 09:40:00,206.25,208.11,206.25,207.94,14821.0,206.25,208.11,206.25,207.94,14821.0
2024-04-04 09:50:00,207.64,208.1,207.17,207.47,9432.0,207.64,208.1,207.17,207.47,9432.0
2024-04-04 10:00:00,207.24,207.46,206.79,206.94,5229.0,207.24,207.46,206.79,206.94,5229.0
2024-04-04 10:10:00,206.93,207.8,206.77,207.79,9063.0,206.93,207.8,206.77,207.79,9063.0
2024-04-04 10:20:00,207.82,207.83,207.38,207.39,5943.0,207.82,207.83,207.38,207.39,5943.0
2024-04-04 10:30:00,207.36,207.49,207.11,207.13,5942.0,207.36,207.49,207.11,207.13,5942.0
2024-04-04 10:40:00,207.23,207.79,206.99,207.79,11859.0,207.23,207.79,206.99,207.79,11859.0
2024-04-04 10:50:00,207.8,208.18,207.75,207.81,6704.0,207.8,208.18,207.75,207.81,6704.0
2024-04-04 11:00:00,207.82,208.2,207.77,207.89,4768.0,207.82,208.2,207.77,207.89,4768.0
2024-04-04 11:10:00,208.03,208.08,207.77,208.06,5442.0,208.03,208.08,207.77,208.06,5442.0
2024-04-04 11:20:00,208.08,208.56,207.95,208.5,10094.0,208.08,208.56,207.95,208.5,10094.0
2024-04-04 11:30:00,208.41,208.71,208.27,208.55,10286.0,208.41,208.71,208.27,208.55,10286.0
2024-04-04 11:40:00,208.56,208.93,208.47,208.87,5868.0,208.56,208.93,208.47,208.87,5868.0
2024-04-04 11:50:00,208.9,209.26,208.78,209.26,14104.0,208.9,209.26,208.78,209.26,14104.0
2024-04-04 12:00:00,209.27,210.0,209.11,209.81,34223.0,209.27,210.0,209.11,209.81,34223.0
2024-04-04 12:10:00,209.79,209.79,209.3,209.45,10393.0,209.79,209.79,209.3,209.45,10393.0
2024-04-04 12:20:00,209.36,209.36,208.87,208.87,5384.0,209.36,209.36,208.87,208.87,5384.0
2024-04-04 12:30:00,208.98,209.25,208.86,209.11,3278.0,208.98,209.25,208.86,209.11,3278.0
2024-04-04 12:40:00,209.09,209.18,208.89,209.01,3100.0,209.09,209.18,208.89,209.01,3100.0
2024-04-04 12:50:00,208.92,209.02,208.72,208.77,4512.0,208.92,209.02,208.72,208.77,4512.0
2024-04-04 13:00:00,208.77,208.77,208.26,208.37,3829.0,208.77,208.77,208.26,208.37,3829.0
2024-04-04 13:10:00,208.25,208.46,208.09,208.35,4411.0,208.25,208.46,208.09,208.35,4411.0
2024-04-04 13:20:00,208.57,208.69,208.41,208.69,2521.0,208.57,208.69,208.41,208.69,2521.0
2024-04-04 13:30:00,208.49,208.7,208.46,208.53,5330.0,208.49,208.7,208.46,208.53,5330.0
2024-04-04 13:40:00,208.45,208.65,208.3,208.49,4176.0,208.45,208.65,208.3,208.49,4176.0
2024-04-04 13:50:00,208.6,208.64,208.06,208.08,5176.0,208.6,208.64,208.06,208.08,5176.0
2024-04-04 14:00:00,208.19,208.19,207.69,207.81,5056.0,208.19,208.19,207.69,207.81,5056.0
2024-04-04 14:10:00,207.87,207.9,207.19,207.3,17241.0,207.87,207.9,207.19,207.3,17241.0
2024-04-04 14:20:00,207.3,207.5,206.95,206.95,6770.0,207.3,207.5,206.95,206.95,6770.0
2024-04-04 14:30:00,206.99,206.99,206.18,206.95,9619.0,206.99,206.99,206.18,206.95,9619.0
2024-04-04 14:40:00,206.7,206.85,206.2,206.31,5320.0,206.7,206.85,206.2,206.31,5320.0
2024-04-04 14:50:00,206.37,206.47,206.09,206.3,3000.0,206.37,206.47,206.09,206.3,3000.0
2024-04-04 15:00:00,206.3,206.53,206.15,206.34,8761.0,206.3,206.53,206.15,206.34,8761.0
2024-04-04 15:10:00,206.29,206.46,206.17,206.18,3944.0,206.29,206.46,206.17,206.18,3944.0
2024-04-04 15:20:00,206.28,206.36,205.75,205.75,6174.0,206.28,206.36,205.75,205.75,6174.0
2024-04-04 15:30:00,205.73,205.94,205.4,205.57,8531.0,205.73,205.94,205.4,205.57,8531.0
2024-04-04 15:40:00,205.46,205.51,205.27,205.46,10403.0,205.46,205.51,205.27,205.46,10403.0
2024-04-04 15:50:00,205.57,205.62,205.22,205.27,48439.0,205.57,205.62,205.22,205.27,48439.0
2024-04-05 09:30:00,204.28,204.42,202.56,203.35,29785.0,204.28,204.42,202.56,203.35,29785.0
2024-04-05 09:40:00,203.27,203.98,202.98,203.51,8175.0,203.27,203.98,202.98,203.51,8175.0
2024-04-05 09:50:00,203.5,204.12,202.79,202.79,15485.0,203.5,204.12,202.79,202.79,15485.0
2024-04-05 10:00:00,202.91,203.17,202.66,203.16,13822.0,202.91,203.17,202.66,203.16,13822.0
2024-04-05 10:10:00,203.15,203.4,202.73,202.75,16673.0,203.15,203.4,202.73,202.75,16673.0
2024-04-05 10:20:00,202.74,202.87,202.17,202.36,7679.0,202.74,202.87,202.17,202.36,7679.0
2024-04-05 10:30:00,202.47,202.91,202.36,202.67,6627.0,202.47,202.91,202.36,202.67,6627.0
2024-04-05 10:40:00,202.75,203.37,202.64,203.37,10968.0,202.75,203.37,202.64,203.37,10968.0
2024-04-05 10:50:00,203.32,203.82,203.14,203.5,10486.0,203.32,203.82,203.14,203.5,10486.0
2024-04-05 11:00:00,203.53,203.68,203.38,203.54,5800.0,203.53,203.68,203.38,203.54,5800.0
2024-04-05 11:10:00,203.65,203.87,203.44,203.44,6727.0,203.65,203.87,203.44,203.44,6727.0
2024-04-05 11:20:00,203.47,203.75,203.31,203.5,10650.0,203.47,203.75,203.31,203.5,10650.0
2024-04-05 11:30:00,203.4,203.69,203.33,203.59,8697.0,203.4,203.69,203.33,203.59,8697.0
2024-04-05 11:40:00,203.54,204.18,203.54,204.11,9009.0,203.54,204.18,203.54,204.11,9009.0
2024-04-05 11:50:00,204.18,204.41,204.0,204.08,13339.0,204.18,204.41,204.0,204.08,13339.0
2024-04-05 12:00:00,204.14,204.2,203.84,204.09,7105.0,204.14,204.2,203.84,204.09,7105.0
2024-04-05 12:10:00,203.97,204.14,203.75,204.09,9777.0,203.97,204.14,203.75,204.09,9777.0
2024-04-05 12:20:00,203.96,204.43,203.9,204.23,9169.0,203.96,204.43,203.9,204.23,9169.0
2024-04-05 12:30:00,204.14,204.27,203.99,204.06,4834.0,204.14,204.27,203.99,204.06,4834.0
2024-04-05 12:40:00,203.98,204.33,203.97,204.13,5347.0,203.98,204.33,203.97,204.13,5347.0
2024-04-05 12:50:00,204.14,204.78,204.14,204.78,4431.0,204.14,204.78,204.14,204.78,4431.0
2024-04-05 13:00:00,204.7,204.79,204.39,204.4,5723.0,204.7,204.79,204.39,204.4,5723.0
2024-04-05 13:10:00,204.49,204.49,204.14,204.23,3980.0,204.49,204.49,204.14,204.23,3980.0
2024-04-05 13:20:00,204.17,204.35,204.08,204.18,6634.0,204.17,204.35,204.08,204.18,6634.0
2024-04-05 13:30:00,204.24,204.31,204.12,204.27,5166.0,204.24,204.31,204.12,204.27,5166.0
2024-04-05 13:40:00,204.16,204.36,204.07,204.17,4562.0,204.16,204.36,204.07,204.17,4562.0
2024-04-05 13:50:00,204.16,204.16,203.74,203.76,7816.0,204.16,204.16,203.74,203.76,7816.0
2024-04-05 14:00:00,203.72,204.45,203.37,204.37,20340.0,203.72,204.45,203.37,204.37,20340.0
2024-04-05 14:10:00,204.45,204.87,204.34,204.87,5717.0,204.45,204.87,204.34,204.87,5717.0
2024-04-05 14:20:00,204.76,205.19,204.71,204.87,5175.0,204.76,205.19,204.71,204.87,5175.0
2024-04-05 14:30:00,204.71,204.86,204.48,204.67,3317.0,204.71,204.86,204.48,204.67,3317.0
2024-04-05 14:40:00,204.51,204.65,204.04,204.05,4209.0,204.51,204.65,204.04,204.05,4209.0
2024-04-05 14:50:00,204.02,204.16,203.93,204.08,5414.0,204.02,204.16,203.93,204.08,5414.0
2024-04-05 15:00:00,204.12,204.26,203.97,204.01,5926.0,204.12,204.26,203.97,204.01,5926.0
2024-04-05 15:10:00,204.03,204.2,203.89,204.0,7924.0,204.03,204.2,203.89,204.0,7924.0
2024-04-05 15:20:00,203.96,204.06,203.5,203.76,12995.0,203.96,204.06,203.5,203.76,12995.0
2024-04-05 15:30:00,203.79,204.17,203.63,203.75,17269.0,203.79,204.17,203.63,203.75,17269.0
2024-04-05 15:40:00,203.77,204.19,203.73,203.88,24285.0,203.77,204.19,203.73,203.88,24285.0
2024-04-05 15:50:00,203.92,204.45,203.76,203.77,80459.0,203.92,204.45,203.76,203.77,80459.0
2024-04-08 09:30:00,203.89,204.24,202.91,204.24,28339.0,203.89,204.24,202.91,204.24,28339.0
2024-04-08 09:40:00,204.71,205.77,204.4,204.88,6163.0,204.71,205.77,204.4,204.88,6163.0
2024-04-08 09:50:00,204.85,205.26,204.6,204.61,6140.0,204.85,205.26,204.6,204.61,6140.0
2024-04-08 10:00:00,204.51,204.51,204.11,204.31,7319.0,204.51,204.51,204.11,204.31,7319.0
2024-04-08 10:10:00,204.18,204.54,204.18,204.44,10139.0,204.18,204.54,204.18,204.44,10139.0
2024-04-08 10:20:00,204.47,204.96,204.39,204.95,7689.0,204.47,204.96,204.39,204.95,7689.0
2024-04-08 10:30:00,204.69,205.15,204.69,205.04,7208.0,204.69,205.15,204.69,205.04,7208.0
2024-04-08 10:40:00,204.96,205.05,204.86,205.04,4223.0,204.96,205.05,204.86,205.04,4223.0
2024-04-08 10:50:00,205.08,205.28,204.97,204.97,4068.0,205.08,205.28,204.97,204.97,4068.0
2024-04-08 11:00:00,204.98,205.09,204.81,204.84,6049.0,204.98,205.09,204.81,204.84,6049.0
2024-04-08 11:10:00,204.91,205.01,204.78,204.87,2282.0,204.91,205.01,204.78,204.87,2282.0
2024-04-08 11:20:00,204.96,205.02,204.69,204.77,6809.0,204.96,205.02,204.69,204.77,6809.0
2024-04-08 11:30:00,204.62,204.78,204.36,204.47,3214.0,204.62,204.78,204.36,204.47,3214.0
2024-04-08 11:40:00,204.39,204.39,203.94,203.96,4648.0,204.39,204.39,203.94,203.96,4648.0
2024-04-08 11:50:00,203.99,204.08,203.93,204.08,5995.0,203.99,204.08,203.93,204.08,5995.0
2024-04-08 12:00:00,203.99,204.4,203.99,204.4,2256.0,203.99,204.4,203.99,204.4,2256.0
2024-04-08 12:10:00,204.5,204.88,204.42,204.79,3667.0,204.5,204.88,204.42,204.79,3667.0
2024-04-08 12:20:00,204.9,205.14,204.72,204.76,14527.0,204.9,205.14,204.72,204.76,14527.0
2024-04-08 12:30:00,204.84,205.22,204.84,205.22,2769.0,204.84,205.22,204.84,205.22,2769.0
2024-04-08 12:40:00,205.38,205.38,204.95,205.15,6701.0,205.38,205.38,204.95,205.15,6701.0
2024-04-08 12:50:00,205.03,205.29,205.0,205.18,4837.0,205.03,205.29,205.0,205.18,4837.0
2024-04-08 13:00:00,205.21,205.31,205.18,205.21,2921.0,205.21,205.31,205.18,205.21,2921.0
2024-04-08 13:10:00,205.25,205.28,205.05,205.26,6478.0,205.25,205.28,205.05,205.26,6478.0
2024-04-08 13:20:00,205.32,205.71,205.2,205.71,5034.0,205.32,205.71,205.2,205.71,5034.0
2024-04-08 13:30:00,205.51,205.54,205.35,205.38,4073.0,205.51,205.54,205.35,205.38,4073.0
2024-04-08 13:40:00,205.42,205.74,205.34,205.64,8434.0,205.42,205.74,205.34,205.64,8434.0
2024-04-08 13:50:00,205.47,205.72,205.42,205.43,6640.0,205.47,205.72,205.42,205.43,6640.0
2024-04-08 14:00:00,205.34,205.42,205.06,205.14,7641.0,205.34,205.42,205.06,205.14,7641.0
2024-04-08 14:10:00,205.06,205.22,204.86,204.94,11305.0,205.06,205.22,204.86,204.94,11305.0
2024-04-08 14:20:00,204.94,205.13,204.89,205.0,4195.0,204.94,205.13,204.89,205.0,4195.0
2024-04-08 14:30:00,204.95,205.11,204.91,205.05,2119.0,204.95,205.11,204.91,205.05,2119.0
2024-04-08 14:40:00,205.01,205.07,204.49,204.49,4884.0,205.01,205.07,204.49,204.49,4884.0
2024-04-08 14:50:00,204.56,204.71,204.5,204.58,4056.0,204.56,204.71,204.5,204.58,4056.0
2024-04-08 15:00:00,204.54,205.5,204.42,205.15,27638.0,204.54,205.5,204.42,205.15,27638.0
2024-04-08 15:10:00,205.27,205.28,205.0,205.01,5941.0,205.27,205.28,205.0,205.01,5941.0
2024-04-08 15:20:00,205.11,205.25,205.0,205.13,9682.0,205.11,205.25,205.0,205.13,9682.0
2024-04-08 15:30:00,205.11,205.25,205.03,205.08,10982.0,205.11,205.25,205.03,205.08,10982.0
2024-04-08 15:40:00,205.09,205.36,205.0,205.09,23179.0,205.09,205.36,205.0,205.09,23179.0
2024-04-08 15:50:00,205.07,205.18,204.74,205.02,59259.0,205.07,205.18,204.74,205.02,59259.0
2024-04-09 09:30:00,205.02,206.98,205.02,206.98,15541.0,205.02,206.98,205.02,206.98,15541.0
2024-04-09 09:40:00,206.92,207.19,206.42,207.14,8920.0,206.92,207.19,206.42,207.14,8920.0
2024-04-09 09:50:00,207.15,207.65,206.83,207.16,11671.0,207.15,207.65,206.83,207.16,11671.0
2024-04-09 10:00:00,207.06,207.82,207.06,207.41,10776.0,207.06,207.82,207.06,207.41,10776.0
2024-04-09 10:10:00,207.37,207.68,207.31,207.45,22283.0,207.37,207.68,207.31,207.45,22283.0
2024-04-09 10:20:00,207.48,208.1,207.48,207.96,10212.0,207.48,208.1,207.48,207.96,10212.0
2024-04-09 10:30:00,207.75,208.0,207.44,207.46,14262.0,207.75,208.0,207.44,207.46,14262.0
2024-04-09 10:40:00,207.52,208.1,207.31,207.98,12862.0,207.52,208.1,207.31,207.98,12862.0
2024-04-09 10:50:00,208.1,208.51,207.97,208.11,11664.0,208.1,208.51,207.97,208.11,11664.0
2024-04-09 11:00:00,208.15,208.22,207.64,207.66,8664.0,208.15,208.22,207.64,207.66,8664.0
2024-04-09 11:10:00,207.61,208.12,207.39,207.85,11074.0,207.61,208.12,207.39,207.85,11074.0
2024-04-09 11:20:00,208.0,208.41,207.71,207.92,46427.0,208.0,208.41,207.71,207.92,46427.0
2024-04-09 11:30:00,207.91,208.86,207.85,208.86,16441.0,207.91,208.86,207.85,208.86,16441.0
2024-04-09 11:40:00,208.9,209.06,208.57,208.93,21878.0,208.9,209.06,208.57,208.93,21878.0
2024-04-09 11:50:00,208.92,208.93,208.71,208.74,15044.0,208.92,208.93,208.71,208.74,15044.0
2024-04-09 12:00:00,208.8,208.86,208.23,208.26,18370.0,208.8,208.86,208.23,208.26,18370.0
2024-04-09 12:10:00,208.25,208.45,207.87,208.0,16574.0,208.25,208.45,207.87,208.0,16574.0
2024-04-09 12:20:00,208.22,208.28,208.03,208.06,7175.0,208.22,208.28,208.03,208.06,7175.0
2024-04-09 12:30:00,208.06,208.33,208.03,208.29,5860.0,208.06,208.33,208.03,208.29,5860.0
2024-04-09 12:40:00,208.36,208.41,208.26,208.41,4489.0,208.36,208.41,208.26,208.41,4489.0
2024-04-09 12:50:00,208.33,208.61,207.27,207.4,25470.0,208.33,208.61,207.27,207.4,25470.0
2024-04-09 13:00:00,207.46,207.86,207.36,207.59,6281.0,207.46,207.86,207.36,207.59,6281.0
2024-04-09 13:10:00,207.51,207.79,207.51,207.65,6326.0,207.51,207.79,207.51,207.65,6326.0
2024-04-09 13:20:00,207.6,208.09,207.36,207.36,22104.0,207.6,208.09,207.36,207.36,22104.0
2024-04-09 13:30:00,207.4,207.53,207.26,207.44,4048.0,207.4,207.53,207.26,207.44,4048.0
2024-04-09 13:40:00,207.47,207.47,207.06,207.11,3308.0,207.47,207.47,207.06,207.11,3308.0
2024-04-09 13:50:00,207.23,207.25,206.94,207.01,4579.0,207.23,207.25,206.94,207.01,4579.0
2024-04-09 14:00:00,207.02,207.02,206.82,206.88,2919.0,207.02,207.02,206.82,206.88,2919.0
2024-04-09 14:10:00,206.89,207.17,206.81,206.86,6271.0,206.89,207.17,206.81,206.86,6271.0
2024-04-09 14:20:00,206.83,206.83,206.31,206.55,11684.0,206.83,206.83,206.31,206.55,11684.0
2024-04-09 14:30:00,206.36,206.67,206.35,206.51,3660.0,206.36,206.67,206.35,206.51,3660.0
2024-04-09 14:40:00,206.55,206.68,206.49,206.5,6304.0,206.55,206.68,206.49,206.5,6304.0
2024-04-09 14:50:00,206.56,206.82,206.56,206.6,3868.0,206.56,206.82,206.56,206.6,3868.0
2024-04-09 15:00:00,206.55,206.55,206.01,206.01,6165.0,206.55,206.55,206.01,206.01,6165.0
2024-04-09 15:10:00,206.07,206.3,205.99,206.16,5355.0,206.07,206.3,205.99,206.16,5355.0
2024-04-09 15:20:00,206.12,206.47,206.08,206.47,5963.0,206.12,206.47,206.08,206.47,5963.0
2024-04-09 15:30:00,206.41,206.79,206.4,206.79,31107.0,206.41,206.79,206.4,206.79,31107.0
2024-04-09 15:40:00,206.72,207.13,206.31,206.31,12453.0,206.72,207.13,206.31,206.31,12453.0
2024-04-09 15:50:00,206.42,206.61,206.16,206.6,60797.0,206.42,206.61,206.16,206.6,60797.0
2024-04-10 09:30:00,203.0,203.99,201.82,202.35,36421.0,203.0,203.99,201.82,202.35,36421.0
2024-04-10 09:40:00,202.04,203.71,202.04,203.58,14555.0,202.04,203.71,202.04,203.58,14555.0
2024-04-10 09:50:00,203.1,203.93,202.83,202.83,19977.0,203.1,203.93,202.83,202.83,19977.0
2024-04-10 10:00:00,203.09,203.33,202.63,203.08,14006.0,203.09,203.33,202.63,203.08,14006.0
2024-04-10 10:10:00,202.99,203.42,202.98,203.11,9074.0,202.99,203.42,202.98,203.11,9074.0
2024-04-10 10:20:00,203.12,203.21,202.84,202.93,7912.0,203.12,203.21,202.84,202.93,7912.0
2024-04-10 10:30:00,202.96,202.96,202.5,202.5,12260.0,202.96,202.96,202.5,202.5,12260.0
2024-04-10 10:40:00,202.5,202.5,201.72,202.12,15119.0,202.5,202.5,201.72,202.12,15119.0
2024-04-10 10:50:00,201.96,201.96,201.5,201.57,12436.0,201.96,201.96,201.5,201.57,12436.0
2024-04-10 11:00:00,201.52,201.72,201.4,201.4,10533.0,201.52,201.72,201.4,201.4,10533.0
2024-04-10 11:10:00,201.46,201.46,200.73,200.84,13373.0,201.46,201.46,200.73,200.84,13373.0
2024-04-10 11:20:00,200.98,201.0,200.67,200.85,9760.0,200.98,201.0,200.67,200.85,9760.0
2024-04-10 11:30:00,200.88,201.02,200.69,200.81,8945.0,200.88,201.02,200.69,200.81,8945.0
2024-04-10 11:40:00,200.97,200.97,200.74,200.91,2240.0,200.97,200.97,200.74,200.91,2240.0
2024-04-10 11:50:00,201.01,201.2,200.87,201.06,4474.0,201.01,201.2,200.87,201.06,4474.0
2024-04-10 12:00:00,201.09,201.37,201.09,201.27,2968.0,201.09,201.37,201.09,201.27,2968.0
2024-04-10 12:10:00,201.34,201.44,200.83,200.93,3435.0,201.34,201.44,200.83,200.93,3435.0
2024-04-10 12:20:00,200.96,201.05,200.75,200.82,3450.0,200.96,201.05,200.75,200.82,3450.0
2024-04-10 12:30:00,200.72,200.94,200.65,200.85,3145.0,200.72,200.94,200.65,200.85,3145.0
2024-04-10 12:40:00,200.73,201.27,200.73,201.19,7864.0,200.73,201.27,200.73,201.19,7864.0
2024-04-10 12:50:00,201.19,201.68,201.14,201.57,10511.0,201.19,201.68,201.14,201.57,10511.0
2024-04-10 13:00:00,201.58,201.61,200.88,200.88,6638.0,201.58,201.61,200.88,200.88,6638.0
2024-04-10 13:10:00,200.87,201.36,200.86,201.36,4851.0,200.87,201.36,200.86,201.36,4851.0
2024-04-10 13:20:00,201.43,201.86,201.38,201.39,3417.0,201.43,201.86,201.38,201.39,3417.0
2024-04-10 13:30:00,201.43,201.43,200.98,201.0,4707.0,201.43,201.43,200.98,201.0,4707.0
2024-04-10 13:40:00,201.02,201.36,201.0,201.35,3484.0,201.02,201.36,201.0,201.35,3484.0
2024-04-10 13:50:00,201.36,201.74,201.08,201.28,5668.0,201.36,201.74,201.08,201.28,5668.0
2024-04-10 14:00:00,201.43,201.78,201.33,201.43,8390.0,201.43,201.78,201.33,201.43,8390.0
2024-04-10 14:10:00,201.16,201.16,200.9,200.97,9183.0,201.16,201.16,200.9,200.97,9183.0
2024-04-10 14:20:00,200.92,201.0,200.68,200.76,5201.0,200.92,201.0,200.68,200.76,5201.0
2024-04-10 14:30:00,200.66,200.9,200.66,200.78,8437.0,200.66,200.9,200.66,200.78,8437.0
2024-04-10 14:40:00,200.87,201.31,200.74,201.31,10246.0,200.87,201.31,200.74,201.31,10246.0
2024-04-10 14:50:00,201.23,201.4,200.68,200.8,5113.0,201.23,201.4,200.68,200.8,5113.0
2024-04-10 15:00:00,200.95,201.05,200.75,201.0,13519.0,200.95,201.05,200.75,201.0,13519.0
2024-04-10 15:10:00,201.03,201.43,201.02,201.39,12935.0,201.03,201.43,201.02,201.39,12935.0
2024-04-10 15:20:00,201.39,201.69,201.33,201.55,10750.0,201.39,201.69,201.33,201.55,10750.0
2024-04-10 15:30:00,201.4,201.41,201.16,201.23,23821.0,201.4,201.41,201.16,201.23,23821.0
2024-04-10 15:40:00,201.25,201.78,201.25,201.72,26923.0,201.25,201.78,201.25,201.72,26923.0
2024-04-10 15:50:00,201.67,201.88,201.44,201.73,45625.0,201.67,201.88,201.44,201.73,45625.0
2024-04-11 09:30:00,202.76,202.76,201.39,201.46,25295.0,202.76,202.76,201.39,201.46,25295.0
2024-04-11 09:40:00,201.19,201.27,200.92,201.02,2614.0,201.19,201.27,200.92,201.02,2614.0
2024-04-11 09:50:00,201.16,201.88,201.06,201.63,18454.0,201.16,201.88,201.06,201.63,18454.0
2024-04-11 10:00:00,201.52,201.7,201.0,201.53,16533.0,201.52,201.7,201.0,201.53,16533.0
2024-04-11 10:10:00,201.59,202.19,201.55,201.93,10911.0,201.59,202.19,201.55,201.93,10911.0
2024-04-11 10:20:00,201.9,202.25,201.77,201.78,8528.0,201.9,202.25,201.77,201.78,8528.0
2024-04-11 10:30:00,201.81,202.13,201.65,202.05,5614.0,201.81,202.13,201.65,202.05,5614.0
2024-04-11 10:40:00,202.14,202.59,202.14,202.19,4519.0,202.14,202.59,202.14,202.19,4519.0
2024-04-11 10:50:00,202.18,202.18,201.0,201.01,41232.0,202.18,202.18,201.0,201.01,41232.0
2024-04-11 11:00:00,201.01,201.46,200.96,201.27,4567.0,201.01,201.46,200.96,201.27,4567.0
2024-04-11 11:10:00,201.37,201.59,201.14,201.49,8553.0,201.37,201.59,201.14,201.49,8553.0
2024-04-11 11:20:00,201.32,201.73,201.06,201.73,16776.0,201.32,201.73,201.06,201.73,16776.0
2024-04-11 11:30:00,201.78,202.09,201.65,202.04,12245.0,201.78,202.09,201.65,202.04,12245.0
2024-04-11 11:40:00,202.03,202.36,201.96,202.26,6940.0,202.03,202.36,201.96,202.26,6940.0
2024-04-11 11:50:00,202.33,202.73,202.33,202.61,8234.0,202.33,202.73,202.33,202.61,8234.0
2024-04-11 12:00:00,202.64,202.75,202.43,202.73,2456.0,202.64,202.75,202.43,202.73,2456.0
2024-04-11 12:10:00,202.78,203.0,202.78,203.0,600.0,202.78,203.0,202.78,203.0,600.0
2024-04-11 12:20:00,202.97,203.28,202.86,202.9,6194.0,202.97,203.28,202.86,202.9,6194.0
2024-04-11 12:30:00,202.89,203.26,202.89,203.09,7504.0,202.89,203.26,202.89,203.09,7504.0
2024-04-11 12:40:00,203.18,203.6,203.18,203.59,4191.0,203.18,203.6,203.18,203.59,4191.0
2024-04-11 12:50:00,203.66,203.68,203.1,203.22,8147.0,203.66,203.68,203.1,203.22,8147.0
2024-04-11 13:00:00,203.33,203.92,203.04,203.84,7814.0,203.33,203.92,203.04,203.84,7814.0
2024-04-11 13:10:00,203.99,204.35,203.99,204.35,11010.0,203.99,204.35,203.99,204.35,11010.0
2024-04-11 13:20:00,204.43,204.43,204.04,204.09,12144.0,204.43,204.43,204.04,204.09,12144.0
2024-04-11 13:30:00,204.18,204.18,203.79,203.88,5901.0,204.18,204.18,203.79,203.88,5901.0
2024-04-11 13:40:00,203.88,204.18,203.77,204.14,7065.0,203.88,204.18,203.77,204.14,7065.0
2024-04-11 13:50:00,204.15,204.32,204.08,204.14,11501.0,204.15,204.32,204.08,204.14,11501.0
2024-04-11 14:00:00,204.15,204.47,203.99,204.34,12502.0,204.15,204.47,203.99,204.34,12502.0
2024-04-11 14:10:00,204.41,204.41,203.67,203.74,21113.0,204.41,204.41,203.67,203.74,21113.0
2024-04-11 14:20:00,203.74,203.87,203.29,203.36,5986.0,203.74,203.87,203.29,203.36,5986.0
2024-04-11 14:30:00,203.46,203.69,203.45,203.69,2186.0,203.46,203.69,203.45,203.69,2186.0
2024-04-11 14:40:00,203.76,203.83,203.51,203.56,7378.0,203.76,203.83,203.51,203.56,7378.0
2024-04-11 14:50:00,203.62,203.64,203.42,203.53,5982.0,203.62,203.64,203.42,203.53,5982.0
2024-04-11 15:00:00,203.59,203.83,203.57,203.74,13647.0,203.59,203.83,203.57,203.74,13647.0
2024-04-11 15:10:00,203.75,204.34,203.75,204.32,14024.0,203.75,204.34,203.75,204.32,14024.0
2024-04-11 15:20:00,204.31,204.74,204.23,204.28,19698.0,204.31,204.74,204.23,204.28,19698.0
2024-04-11 15:30:00,204.27,204.27,203.36,203.62,14184.0,204.27,204.27,203.36,203.62,14184.0
2024-04-11 15:40:00,203.64,203.77,203.39,203.4,19308.0,203.64,203.77,203.39,203.4,19308.0
2024-04-11 15:50:00,203.38,203.87,203.3,203.68,81212.0,203.38,203.87,203.3,203.68,81212.0
2024-04-12 09:30:00,204.23,205.24,204.0,205.1,22334.0,204.23,205.24,204.0,205.1,22334.0
2024-04-12 09:40:00,204.89,204.89,204.1,204.17,24090.0,204.89,204.89,204.1,204.17,24090.0
2024-04-12 09:50:00,203.98,204.05,202.72,202.95,24540.0,203.98,204.05,202.72,202.95,24540.0
2024-04-12 10:00:00,202.95,203.39,202.51,202.71,21469.0,202.95,203.39,202.51,202.71,21469.0
2024-04-12 10:10:00,202.7,202.9,202.3,202.6,23824.0,202.7,202.9,202.3,202.6,23824.0
2024-04-12 10:20:00,202.6,202.65,201.89,202.01,6978.0,202.6,202.65,201.89,202.01,6978.0
2024-04-12 10:30:00,201.97,202.52,201.94,202.43,11826.0,201.97,202.52,201.94,202.43,11826.0
2024-04-12 10:40:00,202.46,202.53,201.69,201.75,10530.0,202.46,202.53,201.69,201.75,10530.0
2024-04-12 10:50:00,201.76,202.05,201.66,201.78,8865.0,201.76,202.05,201.66,201.78,8865.0
2024-04-12 11:00:00,201.89,201.93,201.5,201.59,8544.0,201.89,201.93,201.5,201.59,8544.0
2024-04-12 11:10:00,201.6,201.83,201.51,201.77,6222.0,201.6,201.83,201.51,201.77,6222.0
2024-04-12 11:20:00,201.78,201.78,201.4,201.7,9100.0,201.78,201.78,201.4,201.7,9100.0
2024-04-12 11:30:00,201.7,201.75,201.06,201.09,13211.0,201.7,201.75,201.06,201.09,13211.0
2024-04-12 11:40:00,201.15,201.15,200.58,201.15,32247.0,201.15,201.15,200.58,201.15,32247.0
2024-04-12 11:50:00,201.16,201.16,200.48,200.52,12001.0,201.16,201.16,200.48,200.52,12001.0
2024-04-12 12:00:00,200.35,200.63,200.1,200.11,10082.0,200.35,200.63,200.1,200.11,10082.0
2024-04-12 12:10:00,200.05,200.05,199.5,199.84,28556.0,200.05,200.05,199.5,199.84,28556.0
2024-04-12 12:20:00,199.81,199.84,199.54,199.84,18113.0,199.81,199.84,199.54,199.84,18113.0
2024-04-12 12:30:00,199.89,200.52,199.75,199.91,5007.0,199.89,200.52,199.75,199.91,5007.0
2024-04-12 12:40:00,200.06,200.07,199.53,199.71,4191.0,200.06,200.07,199.53,199.71,4191.0
2024-04-12 12:50:00,199.67,199.8,199.43,199.46,9804.0,199.67,199.8,199.43,199.46,9804.0
2024-04-12 13:00:00,199.43,199.9,199.42,199.89,6748.0,199.43,199.9,199.42,199.89,6748.0
2024-04-12 13:10:00,199.88,199.99,199.42,199.42,23112.0,199.88,199.99,199.42,199.42,23112.0
2024-04-12 13:20:00,199.16,199.36,199.1,199.18,5218.0,199.16,199.36,199.1,199.18,5218.0
2024-04-12 13:30:00,199.14,199.41,199.1,199.27,6070.0,199.14,199.41,199.1,199.27,6070.0
2024-04-12 13:40:00,199.27,199.93,199.27,199.89,8379.0,199.27,199.93,199.27,199.89,8379.0
2024-04-12 13:50:00,199.89,199.99,199.77,199.88,7237.0,199.89,199.99,199.77,199.88,7237.0
2024-04-12 14:00:00,199.88,200.11,199.59,200.11,9971.0,199.88,200.11,199.59,200.11,9971.0
2024-04-12 14:10:00,200.05,200.07,199.84,199.99,8099.0,200.05,200.07,199.84,199.99,8099.0
2024-04-12 14:20:00,199.98,200.1,199.69,199.92,8084.0,199.98,200.1,199.69,199.92,8084.0
2024-04-12 14:30:00,199.87,199.87,199.53,199.75,10197.0,199.87,199.87,199.53,199.75,10197.0
2024-04-12 14:40:00,199.75,200.0,199.75,199.96,9075.0,199.75,200.0,199.75,199.96,9075.0
2024-04-12 14:50:00,200.0,200.26,199.77,199.77,8583.0,200.0,200.26,199.77,199.77,8583.0
2024-04-12 15:00:00,199.81,199.88,199.25,199.37,19640.0,199.81,199.88,199.25,199.37,19640.0
2024-04-12 15:10:00,199.28,199.44,199.09,199.34,13539.0,199.28,199.44,199.09,199.34,13539.0
2024-04-12 15:20:00,199.34,199.36,198.72,198.72,13819.0,199.34,199.36,198.72,198.72,13819.0
2024-04-12 15:30:00,198.74,198.99,197.78,198.24,63265.0,198.74,198.99,197.78,198.24,63265.0
2024-04-12 15:40:00,198.37,198.91,198.29,198.56,17311.0,198.37,198.91,198.29,198.56,17311.0
2024-04-12 15:50:00,198.62,198.93,197.8,198.26,71020.0,198.62,198.93,197.8,198.26,71020.0
2024-04-15 09:30:00,199.06,199.53,197.66,198.87,26301.0,199.06,199.53,197.66,198.87,26301.0
2024-04-15 09:40:00,199.01,199.01,197.55,197.78,8652.0,199.01,199.01,197.55,197.78,8652.0
2024-04-15 09:50:00,197.75,198.55,197.7,198.53,7965.0,197.75,198.55,197.7,198.53,7965.0
2024-04-15 10:00:00,198.55,198.6,197.5,197.5,25073.0,198.55,198.6,197.5,197.5,25073.0
2024-04-15 10:10:00,197.47,198.51,197.4,198.36,10011.0,197.47,198.51,197.4,198.36,10011.0
2024-04-15 10:20:00,198.42,198.44,197.46,197.46,13515.0,198.42,198.44,197.46,197.46,13515.0
2024-04-15 10:30:00,197.37,197.5,197.18,197.36,12376.0,197.37,197.5,197.18,197.36,12376.0
2024-04-15 10:40:00,197.42,197.85,197.41,197.85,5669.0,197.42,197.85,197.41,197.85,5669.0
2024-04-15 10:50:00,197.98,198.19,197.7,197.94,12699.0,197.98,198.19,197.7,197.94,12699.0
2024-04-15 11:00:00,197.97,198.6,197.96,198.45,9941.0,197.97,198.6,197.96,198.45,9941.0
2024-04-15 11:10:00,198.55,198.89,198.55,198.73,3989.0,198.55,198.89,198.55,198.73,3989.0
2024-04-15 11:20:00,198.78,199.19,198.7,199.19,9511.0,198.78,199.19,198.7,199.19,9511.0
2024-04-15 11:30:00,199.06,199.49,198.88,199.42,7886.0,199.06,199.49,198.88,199.42,7886.0
2024-04-15 11:40:00,199.48,199.52,198.89,198.89,10620.0,199.48,199.52,198.89,198.89,10620.0
2024-04-15 11:50:00,198.82,199.27,198.8,198.96,9327.0,198.82,199.27,198.8,198.96,9327.0
2024-04-15 12:00:00,198.94,199.03,198.49,198.69,30339.0,198.94,199.03,198.49,198.69,30339.0
2024-04-15 12:10:00,198.72,199.0,198.67,198.77,11044.0,198.72,199.0,198.67,198.77,11044.0
2024-04-15 12:20:00,198.78,199.11,198.72,198.91,8245.0,198.78,199.11,198.72,198.91,8245.0
2024-04-15 12:30:00,198.93,199.1,198.75,198.98,6003.0,198.93,199.1,198.75,198.98,6003.0
2024-04-15 12:40:00,199.19,199.22,198.98,199.17,3444.0,199.19,199.22,198.98,199.17,3444.0
2024-04-15 12:50:00,199.26,199.26,198.91,199.17,4109.0,199.26,199.26,198.91,199.17,4109.0
2024-04-15 13:00:00,199.16,199.16,198.56,198.9,5896.0,199.16,199.16,198.56,198.9,5896.0
2024-04-15 13:10:00,198.92,198.92,198.5,198.5,6271.0,198.92,198.92,198.5,198.5,6271.0
2024-04-15 13:20:00,198.42,198.49,197.95,197.97,9451.0,198.42,198.49,197.95,197.97,9451.0
2024-04-15 13:30:00,197.92,198.45,197.66,198.44,15280.0,197.92,198.45,197.66,198.44,15280.0
2024-04-15 13:40:00,198.5,198.56,198.26,198.33,12399.0,198.5,198.56,198.26,198.33,12399.0
2024-04-15 13:50:00,198.32,198.78,198.27,198.75,15757.0,198.32,198.78,198.27,198.75,15757.0
2024-04-15 14:00:00,198.78,198.78,198.54,198.57,8266.0,198.78,198.78,198.54,198.57,8266.0
2024-04-15 14:10:00,198.59,198.6,198.12,198.5,10427.0,198.59,198.6,198.12,198.5,10427.0
2024-04-15 14:20:00,198.32,198.35,197.96,198.28,8254.0,198.32,198.35,197.96,198.28,8254.0
2024-04-15 14:30:00,198.22,198.57,198.17,198.43,11318.0,198.22,198.57,198.17,198.43,11318.0
2024-04-15 14:40:00,198.5,198.5,197.51,197.77,24275.0,198.5,198.5,197.51,197.77,24275.0
2024-04-15 14:50:00,197.83,197.84,197.24,197.3,8477.0,197.83,197.84,197.24,197.3,8477.0
2024-04-15 15:00:00,197.35,197.39,196.4,196.94,74177.0,197.35,197.39,196.4,196.94,74177.0
2024-04-15 15:10:00,196.78,197.16,196.48,196.5,12302.0,196.78,197.16,196.48,196.5,12302.0
2024-04-15 15:20:00,196.51,196.91,196.51,196.81,10560.0,196.51,196.91,196.51,196.81,10560.0
2024-04-15 15:30:00,196.93,197.43,196.87,196.87,13707.0,196.93,197.43,196.87,196.87,13707.0
2024-04-15 15:40:00,196.94,197.23,196.72,197.19,19126.0,196.94,197.23,196.72,197.19,19126.0
2024-04-15 15:50:00,197.09,197.4,196.73,196.76,85234.0,197.09,197.4,196.73,196.76,85234.0
2024-04-16 09:30:00,196.2,196.69,195.14,195.18,16281.0,196.2,196.69,195.14,195.18,16281.0
2024-04-16 09:40:00,195.06,195.9,195.06,195.9,10117.0,195.06,195.9,195.06,195.9,10117.0
2024-04-16 09:50:00,195.78,196.05,195.31,195.47,7105.0,195.78,196.05,195.31,195.47,7105.0
2024-04-16 10:00:00,195.38,195.75,195.19,195.64,4786.0,195.38,195.75,195.19,195.64,4786.0
2024-04-16 10:10:00,195.52,196.41,195.52,196.4,7564.0,195.52,196.41,195.52,196.4,7564.0
2024-04-16 10:20:00,196.63,197.42,196.5,197.22,15719.0,196.63,197.42,196.5,197.22,15719.0
2024-04-16 10:30:00,197.29,197.4,196.39,196.6,12676.0,197.29,197.4,196.39,196.6,12676.0
2024-04-16 10:40:00,196.65,197.2,196.65,197.1,19540.0,196.65,197.2,196.65,197.1,19540.0
2024-04-16 10:50:00,197.06,197.06,196.55,196.6,9042.0,197.06,197.06,196.55,196.6,9042.0
2024-04-16 11:00:00,196.61,196.74,196.32,196.61,7920.0,196.61,196.74,196.32,196.61,7920.0
2024-04-16 11:10:00,196.59,197.08,196.41,196.92,13672.0,196.59,197.08,196.41,196.92,13672.0
2024-04-16 11:20:00,197.0,197.57,196.82,197.53,19595.0,197.0,197.57,196.82,197.53,19595.0
2024-04-16 11:30:00,197.52,197.73,197.48,197.58,6305.0,197.52,197.73,197.48,197.58,6305.0
2024-04-16 11:40:00,197.48,197.73,197.26,197.28,4587.0,197.48,197.73,197.26,197.28,4587.0
2024-04-16 11:50:00,197.27,197.54,197.19,197.28,2465.0,197.27,197.54,197.19,197.28,2465.0
2024-04-16 12:00:00,197.17,197.17,196.65,196.86,4648.0,197.17,197.17,196.65,196.86,4648.0
2024-04-16 12:10:00,196.94,196.94,196.49,196.59,2344.0,196.94,196.94,196.49,196.59,2344.0
2024-04-16 12:20:00,196.56,197.0,196.5,196.93,5519.0,196.56,197.0,196.5,196.93,5519.0
2024-04-16 12:30:00,197.0,197.0,196.49,196.53,3778.0,197.0,197.0,196.49,196.53,3778.0
2024-04-16 12:40:00,196.69,196.69,196.49,196.64,2629.0,196.69,196.69,196.49,196.64,2629.0
2024-04-16 12:50:00,196.7,196.85,196.47,196.57,3693.0,196.7,196.85,196.47,196.57,3693.0
2024-04-16 13:00:00,196.66,196.66,196.29,196.54,3798.0,196.66,196.66,196.29,196.54,3798.0
2024-04-16 13:10:00,196.42,196.63,196.29,196.63,11738.0,196.42,196.63,196.29,196.63,11738.0
2024-04-16 13:20:00,196.62,196.64,196.32,196.42,11882.0,196.62,196.64,196.32,196.42,11882.0
2024-04-16 13:30:00,196.32,196.52,195.83,196.43,16895.0,196.32,196.52,195.83,196.43,16895.0
2024-04-16 13:40:00,196.39,196.62,196.23,196.42,17400.0,196.39,196.62,196.23,196.42,17400.0
2024-04-16 13:50:00,196.31,196.41,195.96,196.16,12023.0,196.31,196.41,195.96,196.16,12023.0
2024-04-16 14:00:00,196.26,196.64,195.9,196.64,9188.0,196.26,196.64,195.9,196.64,9188.0
2024-04-16 14:10:00,196.58,196.74,195.66,195.69,7442.0,196.58,196.74,195.66,195.69,7442.0
2024-04-16 14:20:00,195.48,195.64,195.26,195.63,8561.0,195.48,195.64,195.26,195.63,8561.0
2024-04-16 14:30:00,195.6,195.98,195.6,195.74,5862.0,195.6,195.98,195.6,195.74,5862.0
2024-04-16 14:40:00,195.68,196.23,195.68,196.09,5853.0,195.68,196.23,195.68,196.09,5853.0
2024-04-16 14:50:00,196.18,196.58,196.18,196.47,4070.0,196.18,196.58,196.18,196.47,4070.0
2024-04-16 15:00:00,196.59,196.6,196.23,196.23,6751.0,196.59,196.6,196.23,196.23,6751.0
2024-04-16 15:10:00,196.17,196.48,196.14,196.3,9684.0,196.17,196.48,196.14,196.3,9684.0
2024-04-16 15:20:00,196.3,196.36,195.95,196.35,7846.0,196.3,196.36,195.95,196.35,7846.0
2024-04-16 15:30:00,196.33,196.33,195.68,196.24,14257.0,196.33,196.33,195.68,196.24,14257.0
2024-04-16 15:40:00,196.19,196.3,195.94,196.3,14488.0,196.19,196.3,195.94,196.3,14488.0
2024-04-16 15:50:00,196.37,196.37,194.94,195.12,68492.0,196.37,196.37,194.94,195.12,68492.0
2024-04-17 09:30:00,196.36,196.36,194.27,194.7,18761.0,196.36,196.36,194.27,194.7,18761.0
2024-04-17 09:40:00,194.59,194.71,193.95,194.5,9213.0,194.59,194.71,193.95,194.5,9213.0
2024-04-17 09:50:00,194.59,195.14,194.29,194.42,13017.0,194.59,195.14,194.29,194.42,13017.0
2024-04-17 10:00:00,194.31,194.46,193.83,194.31,9086.0,194.31,194.46,193.83,194.31,9086.0
2024-04-17 10:10:00,194.36,194.71,194.23,194.52,12319.0,194.36,194.71,194.23,194.52,12319.0
2024-04-17 10:20:00,194.58,194.58,194.18,194.34,19665.0,194.58,194.58,194.18,194.34,19665.0
2024-04-17 10:30:00,194.28,194.29,193.9,194.0,10658.0,194.28,194.29,193.9,194.0,10658.0
2024-04-17 10:40:00,193.95,194.23,193.72,194.02,102362.0,193.95,194.23,193.72,194.02,102362.0
2024-04-17 10:50:00,194.0,194.08,193.09,193.09,17739.0,194.0,194.08,193.09,193.09,17739.0
2024-04-17 11:00:00,193.14,194.28,193.13,193.91,14925.0,193.14,194.28,193.13,193.91,14925.0
2024-04-17 11:10:00,193.93,194.27,193.69,194.25,12476.0,193.93,194.27,193.69,194.25,12476.0
2024-04-17 11:20:00,194.25,194.57,194.18,194.41,8029.0,194.25,194.57,194.18,194.41,8029.0
2024-04-17 11:30:00,194.35,194.35,193.73,193.88,14160.0,194.35,194.35,193.73,193.88,14160.0
2024-04-17 11:40:00,193.96,194.18,193.87,193.97,11630.0,193.96,194.18,193.87,193.97,11630.0
2024-04-17 11:50:00,193.97,194.1,193.85,193.95,10519.0,193.97,194.1,193.85,193.95,10519.0
2024-04-17 12:00:00,193.96,193.96,193.37,193.77,10982.0,193.96,193.96,193.37,193.77,10982.0
2024-04-17 12:10:00,193.73,194.19,193.72,194.17,11107.0,193.73,194.19,193.72,194.17,11107.0
2024-04-17 12:20:00,194.17,194.24,193.86,194.01,6779.0,194.17,194.24,193.86,194.01,6779.0
2024-04-17 12:30:00,193.92,193.99,193.77,193.83,3963.0,193.92,193.99,193.77,193.83,3963.0
2024-04-17 12:40:00,193.8,194.1,193.75,194.06,14462.0,193.8,194.1,193.75,194.06,14462.0
2024-04-17 12:50:00,194.0,194.3,193.79,193.88,9687.0,194.0,194.3,193.79,193.88,9687.0
2024-04-17 13:00:00,193.76,193.92,193.67,193.78,6149.0,193.76,193.92,193.67,193.78,6149.0
2024-04-17 13:10:00,193.84,194.16,193.75,194.05,5564.0,193.84,194.16,193.75,194.05,5564.0
2024-04-17 13:20:00,194.02,194.18,193.84,194.05,14984.0,194.02,194.18,193.84,194.05,14984.0
2024-04-17 13:30:00,193.92,193.92,193.56,193.74,8533.0,193.92,193.92,193.56,193.74,8533.0
2024-04-17 13:40:00,193.73,194.03,193.69,193.82,13556.0,193.73,194.03,193.69,193.82,13556.0
2024-04-17 13:50:00,193.88,193.92,193.68,193.68,6911.0,193.88,193.92,193.68,193.68,6911.0
2024-04-17 14:00:00,193.68,193.74,193.45,193.45,9695.0,193.68,193.74,193.45,193.45,9695.0
2024-04-17 14:10:00,193.43,193.62,193.21,193.62,7186.0,193.43,193.62,193.21,193.62,7186.0
2024-04-17 14:20:00,193.56,193.56,193.22,193.37,6200.0,193.56,193.56,193.22,193.37,6200.0
2024-04-17 14:30:00,193.31,193.46,193.19,193.22,15688.0,193.31,193.46,193.19,193.22,15688.0
2024-04-17 14:40:00,193.18,193.83,193.13,193.72,15425.0,193.18,193.83,193.13,193.72,15425.0
2024-04-17 14:50:00,193.82,193.87,193.21,193.39,16750.0,193.82,193.87,193.21,193.39,16750.0
2024-04-17 15:00:00,193.34,193.39,193.18,193.29,18243.0,193.34,193.39,193.18,193.29,18243.0
2024-04-17 15:10:00,193.31,193.37,193.02,193.19,11360.0,193.31,193.37,193.02,193.19,11360.0
2024-04-17 15:20:00,193.21,193.51,193.05,193.42,19715.0,193.21,193.51,193.05,193.42,19715.0
2024-04-17 15:30:00,193.44,193.66,193.23,193.4,16105.0,193.44,193.66,193.23,193.4,16105.0
2024-04-17 15:40:00,193.37,193.43,193.11,193.11,21401.0,193.37,193.43,193.11,193.11,21401.0
2024-04-17 15:50:00,193.08,193.11,192.01,192.1,108888.0,193.08,193.11,192.01,192.1,108888.0
2024-04-18 09:30:00,191.75,192.56,191.05,192.56,29681.0,191.75,192.56,191.05,192.56,29681.0
2024-04-18 09:40:00,192.14,192.22,189.52,190.16,22398.0,192.14,192.22,189.52,190.16,22398.0
2024-04-18 09:50:00,190.4,191.69,190.18,191.6,4986.0,190.4,191.69,190.18,191.6,4986.0
2024-04-18 10:00:00,191.53,191.72,190.79,191.18,26400.0,191.53,191.72,190.79,191.18,26400.0
2024-04-18 10:10:00,191.16,191.56,190.88,190.88,14243.0,191.16,191.56,190.88,190.88,14243.0
2024-04-18 10:20:00,190.89,191.9,190.89,191.74,10107.0,190.89,191.9,190.89,191.74,10107.0
2024-04-18 10:30:00,191.79,191.79,191.22,191.54,43468.0,191.79,191.79,191.22,191.54,43468.0
2024-04-18 10:40:00,191.62,191.78,191.34,191.41,14038.0,191.62,191.78,191.34,191.41,14038.0
2024-04-18 10:50:00,191.37,191.99,191.03,191.8,33529.0,191.37,191.99,191.03,191.8,33529.0
2024-04-18 11:00:00,191.8,191.92,191.59,191.61,12577.0,191.8,191.92,191.59,191.61,12577.0
2024-04-18 11:10:00,191.67,191.78,191.41,191.62,24291.0,191.67,191.78,191.41,191.62,24291.0
2024-04-18 11:20:00,191.63,191.72,190.85,191.14,27368.0,191.63,191.72,190.85,191.14,27368.0
2024-04-18 11:30:00,191.14,191.44,190.74,190.96,15562.0,191.14,191.44,190.74,190.96,15562.0
2024-04-18 11:40:00,190.98,191.13,190.42,190.69,23666.0,190.98,191.13,190.42,190.69,23666.0
2024-04-18 11:50:00,190.69,191.19,190.58,191.12,15503.0,190.69,191.19,190.58,191.12,15503.0
2024-04-18 12:00:00,191.14,191.43,191.02,191.08,9759.0,191.14,191.43,191.02,191.08,9759.0
2024-04-18 12:10:00,191.07,191.17,190.48,190.65,13246.0,191.07,191.17,190.48,190.65,13246.0
2024-04-18 12:20:00,190.56,190.87,190.49,190.76,29444.0,190.56,190.87,190.49,190.76,29444.0
2024-04-18 12:30:00,190.74,190.74,190.29,190.37,11618.0,190.74,190.74,190.29,190.37,11618.0
2024-04-18 12:40:00,190.49,190.55,189.77,189.91,30782.0,190.49,190.55,189.77,189.91,30782.0
2024-04-18 12:50:00,189.88,190.47,189.76,190.44,22305.0,189.88,190.47,189.76,190.44,22305.0
2024-04-18 13:00:00,190.77,191.51,190.6,191.39,13182.0,190.77,191.51,190.6,191.39,13182.0
2024-04-18 13:10:00,191.4,191.42,190.85,190.92,10513.0,191.4,191.42,190.85,190.92,10513.0
2024-04-18 13:20:00,190.91,190.94,190.47,190.78,9753.0,190.91,190.94,190.47,190.78,9753.0
2024-04-18 13:30:00,190.69,190.7,190.33,190.5,10115.0,190.69,190.7,190.33,190.5,10115.0
2024-04-18 13:40:00,190.52,190.52,190.17,190.3,12422.0,190.52,190.52,190.17,190.3,12422.0
2024-04-18 13:50:00,190.25,190.52,190.08,190.49,11131.0,190.25,190.52,190.08,190.49,11131.0
2024-04-18 14:00:00,190.4,190.73,190.32,190.41,14539.0,190.4,190.73,190.32,190.41,14539.0
2024-04-18 14:10:00,190.45,190.83,190.27,190.69,9151.0,190.45,190.83,190.27,190.69,9151.0
2024-04-18 14:20:00,190.86,190.95,190.64,190.78,7665.0,190.86,190.95,190.64,190.78,7665.0
2024-04-18 14:30:00,190.74,190.77,190.47,190.75,8447.0,190.74,190.77,190.47,190.75,8447.0
2024-04-18 14:40:00,190.7,191.04,190.69,191.04,5075.0,190.7,191.04,190.69,191.04,5075.0
2024-04-18 14:50:00,190.96,191.22,190.91,191.06,12507.0,190.96,191.22,190.91,191.06,12507.0
2024-04-18 15:00:00,191.09,191.12,190.78,190.86,25714.0,191.09,191.12,190.78,190.86,25714.0
2024-04-18 15:10:00,190.81,191.04,190.7,190.75,13917.0,190.81,191.04,190.7,190.75,13917.0
2024-04-18 15:20:00,190.81,191.07,190.75,190.9,19738.0,190.81,191.07,190.75,190.9,19738.0
2024-04-18 15:30:00,190.9,191.05,190.83,190.86,19765.0,190.9,191.05,190.83,190.86,19765.0
2024-04-18 15:40:00,190.93,191.21,190.83,190.93,28148.0,190.93,191.21,190.83,190.93,28148.0
2024-04-18 15:50:00,190.93,190.93,190.44,190.45,102964.0,190.93,190.93,190.44,190.45,102964.0
2024-04-19 09:30:00,191.0,191.0,189.44,190.59,68055.0,191.0,191.0,189.44,190.59,68055.0
2024-04-19 09:40:00,190.61,191.28,190.45,191.28,22242.0,190.61,191.28,190.45,191.28,22242.0
2024-04-19 09:50:00,191.3,191.73,191.26,191.5,14683.0,191.3,191.73,191.26,191.5,14683.0
2024-04-19 10:00:00,191.5,191.7,190.8,190.92,9587.0,191.5,191.7,190.8,190.92,9587.0
2024-04-19 10:10:00,190.92,191.13,190.8,191.08,16977.0,190.92,191.13,190.8,191.08,16977.0
2024-04-19 10:20:00,191.08,191.2,190.68,191.14,18679.0,191.08,191.2,190.68,191.14,18679.0
2024-04-19 10:30:00,191.18,191.34,190.74,191.09,14121.0,191.18,191.34,190.74,191.09,14121.0
2024-04-19 10:40:00,191.13,191.35,191.03,191.05,10574.0,191.13,191.35,191.03,191.05,10574.0
2024-04-19 10:50:00,191.02,191.19,190.98,191.18,7492.0,191.02,191.19,190.98,191.18,7492.0
2024-04-19 11:00:00,191.11,191.46,191.02,191.34,14415.0,191.11,191.46,191.02,191.34,14415.0
2024-04-19 11:10:00,191.36,191.44,190.65,190.71,18309.0,191.36,191.44,190.65,190.71,18309.0
2024-04-19 11:20:00,190.72,190.93,190.72,190.74,17774.0,190.72,190.93,190.72,190.74,17774.0
2024-04-19 11:30:00,190.69,190.88,190.58,190.88,7047.0,190.69,190.88,190.58,190.88,7047.0
2024-04-19 11:40:00,190.84,191.02,190.62,190.79,24663.0,190.84,191.02,190.62,190.79,24663.0
2024-04-19 11:50:00,190.78,191.02,190.57,190.73,12091.0,190.78,191.02,190.57,190.73,12091.0
2024-04-19 12:00:00,190.81,191.16,190.8,191.05,6705.0,190.81,191.16,190.8,191.05,6705.0
2024-04-19 12:10:00,190.99,191.07,190.8,190.95,6938.0,190.99,191.07,190.8,190.95,6938.0
2024-04-19 12:20:00,191.0,191.43,190.93,191.34,6927.0,191.0,191.43,190.93,191.34,6927.0
2024-04-19 12:30:00,191.34,191.75,191.25,191.65,11407.0,191.34,191.75,191.25,191.65,11407.0
2024-04-19 12:40:00,191.75,192.19,191.75,192.03,6297.0,191.75,192.19,191.75,192.03,6297.0
2024-04-19 12:50:00,192.01,192.47,192.01,192.28,20586.0,192.01,192.47,192.01,192.28,20586.0
2024-04-19 13:00:00,192.3,192.65,192.26,192.64,5297.0,192.3,192.65,192.26,192.64,5297.0
2024-04-19 13:10:00,192.65,192.75,192.41,192.75,7398.0,192.65,192.75,192.41,192.75,7398.0
2024-04-19 13:20:00,192.78,192.78,192.22,192.27,7638.0,192.78,192.78,192.22,192.27,7638.0
2024-04-19 13:30:00,192.28,192.41,192.06,192.31,7979.0,192.28,192.41,192.06,192.31,7979.0
2024-04-19 13:40:00,192.33,192.5,192.23,192.45,6202.0,192.33,192.5,192.23,192.45,6202.0
2024-04-19 13:50:00,192.53,192.61,192.23,192.23,4000.0,192.53,192.61,192.23,192.23,4000.0
2024-04-19 14:00:00,192.19,192.47,192.11,192.34,14157.0,192.19,192.47,192.11,192.34,14157.0
2024-04-19 14:10:00,192.34,192.75,192.29,192.75,18923.0,192.34,192.75,192.29,192.75,18923.0
2024-04-19 14:20:00,192.63,192.65,192.48,192.53,7153.0,192.63,192.65,192.48,192.53,7153.0
2024-04-19 14:30:00,192.52,192.79,192.44,192.45,17657.0,192.52,192.79,192.44,192.45,17657.0
2024-04-19 14:40:00,192.45,192.49,192.11,192.44,25239.0,192.45,192.49,192.11,192.44,25239.0
2024-04-19 14:50:00,192.41,192.59,192.03,192.56,12214.0,192.41,192.59,192.03,192.56,12214.0
2024-04-19 15:00:00,192.56,192.98,192.49,192.98,8733.0,192.56,192.98,192.49,192.98,8733.0
2024-04-19 15:10:00,192.8,193.18,192.8,193.13,14430.0,192.8,193.18,192.8,193.13,14430.0
2024-04-19 15:20:00,193.12,193.96,193.02,193.96,26126.0,193.12,193.96,193.02,193.96,26126.0
2024-04-19 15:30:00,193.93,194.14,193.53,193.56,35598.0,193.93,194.14,193.53,193.56,35598.0
2024-04-19 15:40:00,193.63,194.06,193.46,193.5,35184.0,193.63,194.06,193.46,193.5,35184.0
2024-04-19 15:50:00,193.47,194.53,193.24,194.44,152808.0,193.47,194.53,193.24,194.44,152808.0
2024-04-22 09:30:00,196.19,196.78,193.6,194.26,18945.0,196.19,196.78,193.6,194.26,18945.0
2024-04-22 09:40:00,194.02,194.13,193.55,193.75,4133.0,194.02,194.13,193.55,193.75,4133.0
2024-04-22 09:50:00,193.5,194.09,193.45,193.88,6730.0,193.5,194.09,193.45,193.88,6730.0
2024-04-22 10:00:00,194.07,194.56,193.85,194.56,12187.0,194.07,194.56,193.85,194.56,12187.0
2024-04-22 10:10:00,194.58,194.65,193.93,194.47,22248.0,194.58,194.65,193.93,194.47,22248.0
2024-04-22 10:20:00,194.55,195.65,194.28,195.41,10086.0,194.55,195.65,194.28,195.41,10086.0
2024-04-22 10:30:00,195.29,195.74,195.16,195.72,7390.0,195.29,195.74,195.16,195.72,7390.0
2024-04-22 10:40:00,195.6,195.66,194.33,194.34,13345.0,195.6,195.66,194.33,194.34,13345.0
2024-04-22 10:50:00,194.24,194.67,193.79,193.79,7131.0,194.24,194.67,193.79,193.79,7131.0
2024-04-22 11:00:00,193.76,194.06,193.51,193.88,8397.0,193.76,194.06,193.51,193.88,8397.0
2024-04-22 11:10:00,193.87,194.11,193.72,193.96,3461.0,193.87,194.11,193.72,193.96,3461.0
2024-04-22 11:20:00,193.91,194.07,193.73,193.84,6135.0,193.91,194.07,193.73,193.84,6135.0
2024-04-22 11:30:00,193.84,193.95,193.23,193.84,11187.0,193.84,193.95,193.23,193.84,11187.0
2024-04-22 11:40:00,193.88,194.37,193.52,193.87,15556.0,193.88,194.37,193.52,193.87,15556.0
2024-04-22 11:50:00,194.0,194.14,193.69,193.9,19385.0,194.0,194.14,193.69,193.9,19385.0
2024-04-22 12:00:00,194.0,194.21,193.81,194.05,9866.0,194.0,194.21,193.81,194.05,9866.0
2024-04-22 12:10:00,194.13,194.13,193.59,193.59,5273.0,194.13,194.13,193.59,193.59,5273.0
2024-04-22 12:20:00,193.49,193.78,193.39,193.74,8448.0,193.49,193.78,193.39,193.74,8448.0
2024-04-22 12:30:00,193.61,194.0,193.54,193.99,5598.0,193.61,194.0,193.54,193.99,5598.0
2024-04-22 12:40:00,193.93,194.2,193.9,194.09,3150.0,193.93,194.2,193.9,194.09,3150.0
2024-04-22 12:50:00,194.08,194.29,193.98,194.28,5532.0,194.08,194.29,193.98,194.28,5532.0
2024-04-22 13:00:00,194.36,194.61,194.24,194.53,6535.0,194.36,194.61,194.24,194.53,6535.0
2024-04-22 13:10:00,194.45,194.51,194.21,194.22,2410.0,194.45,194.51,194.21,194.22,2410.0
2024-04-22 13:20:00,194.17,194.69,194.16,194.61,6811.0,194.17,194.69,194.16,194.61,6811.0
2024-04-22 13:30:00,194.53,194.87,194.4,194.8,8656.0,194.53,194.87,194.4,194.8,8656.0
2024-04-22 13:40:00,194.78,195.32,194.62,195.11,7957.0,194.78,195.32,194.62,195.11,7957.0
2024-04-22 13:50:00,195.19,195.51,195.13,195.45,7887.0,195.19,195.51,195.13,195.45,7887.0
2024-04-22 14:00:00,195.47,195.54,194.91,194.92,14357.0,195.47,195.54,194.91,194.92,14357.0
2024-04-22 14:10:00,194.98,195.06,194.76,195.03,6554.0,194.98,195.06,194.76,195.03,6554.0
2024-04-22 14:20:00,194.86,195.0,194.86,194.89,3515.0,194.86,195.0,194.86,194.89,3515.0
2024-04-22 14:30:00,194.89,195.16,194.81,194.9,11424.0,194.89,195.16,194.81,194.9,11424.0
2024-04-22 14:40:00,194.81,194.94,194.34,194.61,10660.0,194.81,194.94,194.34,194.61,10660.0
2024-04-22 14:50:00,194.51,194.62,194.12,194.18,6264.0,194.51,194.62,194.12,194.18,6264.0
2024-04-22 15:00:00,194.16,194.16,193.87,193.9,7031.0,194.16,194.16,193.87,193.9,7031.0
2024-04-22 15:10:00,193.9,194.06,193.56,194.02,14600.0,193.9,194.06,193.56,194.02,14600.0
2024-04-22 15:20:00,194.02,194.26,193.93,194.03,14254.0,194.02,194.26,193.93,194.03,14254.0
2024-04-22 15:30:00,193.96,194.13,193.77,194.13,17763.0,193.96,194.13,193.77,194.13,17763.0
2024-04-22 15:40:00,194.06,194.16,193.59,193.63,16497.0,194.06,194.16,193.59,193.63,16497.0
2024-04-22 15:50:00,193.63,194.23,193.28,194.22,116212.0,193.63,194.23,193.28,194.22,116212.0
2024-04-23 09:30:00,193.34,194.96,193.34,194.9,14776.0,193.34,194.96,193.34,194.9,14776.0
2024-04-23 09:40:00,195.11,195.4,194.44,195.4,9282.0,195.11,195.4,194.44,195.4,9282.0
2024-04-23 09:50:00,195.49,195.86,194.87,194.87,8591.0,195.49,195.86,194.87,194.87,8591.0
2024-04-23 10:00:00,194.87,195.57,194.86,195.29,9870.0,194.87,195.57,194.86,195.29,9870.0
2024-04-23 10:10:00,195.22,195.22,194.57,194.64,9638.0,195.22,195.22,194.57,194.64,9638.0
2024-04-23 10:20:00,194.85,194.85,194.19,194.58,10537.0,194.85,194.85,194.19,194.58,10537.0
2024-04-23 10:30:00,194.44,194.61,194.28,194.59,9203.0,194.44,194.61,194.28,194.59,9203.0
2024-04-23 10:40:00,194.55,194.57,194.1,194.25,7955.0,194.55,194.57,194.1,194.25,7955.0
2024-04-23 10:50:00,194.24,195.19,194.24,195.0,17367.0,194.24,195.19,194.24,195.0,17367.0
2024-04-23 11:00:00,195.16,195.16,194.76,194.84,9410.0,195.16,195.16,194.76,194.84,9410.0
2024-04-23 11:10:00,194.92,195.02,194.75,195.02,13939.0,194.92,195.02,194.75,195.02,13939.0
2024-04-23 11:20:00,194.97,195.08,194.8,194.85,13186.0,194.97,195.08,194.8,194.85,13186.0
2024-04-23 11:30:00,194.85,194.85,194.07,194.36,12682.0,194.85,194.85,194.07,194.36,12682.0
2024-04-23 11:40:00,194.32,194.35,193.76,194.12,10785.0,194.32,194.35,193.76,194.12,10785.0
2024-04-23 11:50:00,194.12,194.34,193.95,194.28,15924.0,194.12,194.34,193.95,194.28,15924.0
2024-04-23 12:00:00,194.17,194.2,193.69,193.71,13950.0,194.17,194.2,193.69,193.71,13950.0
2024-04-23 12:10:00,193.73,193.98,193.41,193.76,20886.0,193.73,193.98,193.41,193.76,20886.0
2024-04-23 12:20:00,193.86,194.0,193.75,193.89,9420.0,193.86,194.0,193.75,193.89,9420.0
2024-04-23 12:30:00,193.89,194.07,193.75,194.07,8904.0,193.89,194.07,193.75,194.07,8904.0
2024-04-23 12:40:00,194.03,194.26,193.96,194.21,7798.0,194.03,194.26,193.96,194.21,7798.0
2024-04-23 12:50:00,194.16,194.42,193.95,194.21,17284.0,194.16,194.42,193.95,194.21,17284.0
2024-04-23 13:00:00,194.06,194.17,193.86,193.91,3977.0,194.06,194.17,193.86,193.91,3977.0
2024-04-23 13:10:00,193.92,194.05,193.43,193.56,10809.0,193.92,194.05,193.43,193.56,10809.0
2024-04-23 13:20:00,193.52,193.75,193.28,193.7,11671.0,193.52,193.75,193.28,193.7,11671.0
2024-04-23 13:30:00,193.75,193.86,193.55,193.68,18061.0,193.75,193.86,193.55,193.68,18061.0
2024-04-23 13:40:00,193.78,194.1,193.76,194.09,11286.0,193.78,194.1,193.76,194.09,11286.0
2024-04-23 13:50:00,194.09,194.34,193.96,194.21,11213.0,194.09,194.34,193.96,194.21,11213.0
2024-04-23 14:00:00,194.22,194.41,194.09,194.19,8368.0,194.22,194.41,194.09,194.19,8368.0
2024-04-23 14:10:00,194.28,194.29,194.05,194.29,5309.0,194.28,194.29,194.05,194.29,5309.0
2024-04-23 14:20:00,194.29,194.29,193.93,193.97,7007.0,194.29,194.29,193.93,193.97,7007.0
2024-04-23 14:30:00,194.09,194.34,193.91,194.21,9328.0,194.09,194.34,193.91,194.21,9328.0
2024-04-23 14:40:00,194.23,194.41,194.01,194.21,11844.0,194.23,194.41,194.01,194.21,11844.0
2024-04-23 14:50:00,194.15,194.25,193.96,194.06,5477.0,194.15,194.25,193.96,194.06,5477.0
2024-04-23 15:00:00,194.06,194.17,193.81,193.81,7088.0,194.06,194.17,193.81,193.81,7088.0
2024-04-23 15:10:00,193.85,193.98,193.59,193.62,12100.0,193.85,193.98,193.59,193.62,12100.0
2024-04-23 15:20:00,193.7,194.0,193.66,193.94,8597.0,193.7,194.0,193.66,193.94,8597.0
2024-04-23 15:30:00,193.88,194.34,193.44,193.61,41684.0,193.88,194.34,193.44,193.61,41684.0
2024-04-23 15:40:00,193.59,193.59,192.75,193.09,89382.0,193.59,193.59,192.75,193.09,89382.0
2024-04-23 15:50:00,193.03,193.36,192.83,193.17,126077.0,193.03,193.36,192.83,193.17,126077.0
2024-04-24 09:30:00,199.12,203.82,198.97,200.52,295441.0,199.12,203.82,198.97,200.52,295441.0
2024-04-24 09:40:00,200.27,203.0,200.0,202.06,70255.0,200.27,203.0,200.0,202.06,70255.0
2024-04-24 09:50:00,202.06,205.63,202.05,205.58,115531.0,202.06,205.63,202.05,205.58,115531.0
2024-04-24 10:00:00,205.46,205.75,203.76,204.52,93140.0,205.46,205.75,203.76,204.52,93140.0
2024-04-24 10:10:00,204.58,205.55,204.1,205.14,52581.0,204.58,205.55,204.1,205.14,52581.0
2024-04-24 10:20:00,205.04,205.21,204.61,204.65,23839.0,205.04,205.21,204.61,204.65,23839.0
2024-04-24 10:30:00,204.73,204.73,202.06,202.28,22633.0,204.73,204.73,202.06,202.28,22633.0
2024-04-24 10:40:00,202.19,203.05,201.17,202.63,26155.0,202.19,203.05,201.17,202.63,26155.0
2024-04-24 10:50:00,202.81,203.0,201.51,202.99,32096.0,202.81,203.0,201.51,202.99,32096.0
2024-04-24 11:00:00,202.97,203.1,202.0,202.24,36878.0,202.97,203.1,202.0,202.24,36878.0
2024-04-24 11:10:00,202.04,202.8,202.0,202.26,33386.0,202.04,202.8,202.0,202.26,33386.0
2024-04-24 11:20:00,202.06,203.15,202.06,202.44,33086.0,202.06,203.15,202.06,202.44,33086.0
2024-04-24 11:30:00,202.66,202.99,201.32,201.33,29586.0,202.66,202.99,201.32,201.33,29586.0
2024-04-24 11:40:00,201.43,201.64,200.64,200.93,40524.0,201.43,201.64,200.64,200.93,40524.0
2024-04-24 11:50:00,200.95,202.75,200.94,202.39,28907.0,200.95,202.75,200.94,202.39,28907.0
2024-04-24 12:00:00,202.52,202.86,202.0,202.08,21183.0,202.52,202.86,202.0,202.08,21183.0
2024-04-24 12:10:00,202.0,202.83,202.0,202.67,25839.0,202.0,202.83,202.0,202.67,25839.0
2024-04-24 12:20:00,202.48,202.53,201.94,202.12,23903.0,202.48,202.53,201.94,202.12,23903.0
2024-04-24 12:30:00,202.22,202.58,202.0,202.44,20599.0,202.22,202.58,202.0,202.44,20599.0
2024-04-24 12:40:00,202.45,203.1,201.81,202.06,50852.0,202.45,203.1,201.81,202.06,50852.0
2024-04-24 12:50:00,202.08,202.2,201.46,201.47,28907.0,202.08,202.2,201.46,201.47,28907.0
2024-04-24 13:00:00,201.42,201.43,200.98,201.43,16256.0,201.42,201.43,200.98,201.43,16256.0
2024-04-24 13:10:00,201.43,201.66,200.95,201.48,13345.0,201.43,201.66,200.95,201.48,13345.0
2024-04-24 13:20:00,201.53,201.53,200.02,200.14,16984.0,201.53,201.53,200.02,200.14,16984.0
2024-04-24 13:30:00,200.1,200.13,199.57,200.07,35414.0,200.1,200.13,199.57,200.07,35414.0
2024-04-24 13:40:00,200.14,200.35,199.71,199.81,18034.0,200.14,200.35,199.71,199.81,18034.0
2024-04-24 13:50:00,199.8,200.63,199.72,200.19,14167.0,199.8,200.63,199.72,200.19,14167.0
2024-04-24 14:00:00,200.21,200.61,199.92,200.55,23066.0,200.21,200.61,199.92,200.55,23066.0
2024-04-24 14:10:00,200.46,200.59,199.61,199.73,28769.0,200.46,200.59,199.61,199.73,28769.0
2024-04-24 14:20:00,199.59,200.04,199.59,199.77,9136.0,199.59,200.04,199.59,199.77,9136.0
2024-04-24 14:30:00,199.8,200.21,199.61,200.2,11988.0,199.8,200.21,199.61,200.2,11988.0
2024-04-24 14:40:00,200.25,200.36,199.72,199.88,11736.0,200.25,200.36,199.72,199.88,11736.0
2024-04-24 14:50:00,199.7,200.61,199.59,200.36,11889.0,199.7,200.61,199.59,200.36,11889.0
2024-04-24 15:00:00,200.34,200.4,199.9,200.39,14955.0,200.34,200.4,199.9,200.39,14955.0
2024-04-24 15:10:00,200.43,200.48,199.74,200.37,17192.0,200.43,200.48,199.74,200.37,17192.0
2024-04-24 15:20:00,200.4,201.23,200.09,201.19,42402.0,200.4,201.23,200.09,201.19,42402.0
2024-04-24 15:30:00,201.24,202.51,201.23,202.51,47447.0,201.24,202.51,201.23,202.51,47447.0
2024-04-24 15:40:00,202.55,202.86,201.35,202.61,56805.0,202.55,202.86,201.35,202.61,56805.0
2024-04-24 15:50:00,202.61,202.83,201.72,201.72,131282.0,202.61,202.83,201.72,201.72,131282.0
2024-04-25 09:30:00,201.2,204.97,201.2,204.58,46058.0,201.2,204.97,201.2,204.58,46058.0
2024-04-25 09:40:00,204.56,204.9,203.8,204.53,51190.0,204.56,204.9,203.8,204.53,51190.0
2024-04-25 09:50:00,204.58,205.37,203.95,204.31,31435.0,204.58,205.37,203.95,204.31,31435.0
2024-04-25 10:00:00,204.36,204.55,202.1,202.36,19773.0,204.36,204.55,202.1,202.36,19773.0
2024-04-25 10:10:00,202.36,202.74,199.19,199.37,29726.0,202.36,202.74,199.19,199.37,29726.0
2024-04-25 10:20:00,199.32,200.06,198.11,199.58,31320.0,199.32,200.06,198.11,199.58,31320.0
2024-04-25 10:30:00,199.53,199.94,199.16,199.87,12404.0,199.53,199.94,199.16,199.87,12404.0
2024-04-25 10:40:00,199.87,199.98,198.64,198.72,13570.0,199.87,199.98,198.64,198.72,13570.0
2024-04-25 10:50:00,198.7,199.49,198.46,199.33,23608.0,198.7,199.49,198.46,199.33,23608.0
2024-04-25 11:00:00,199.39,199.48,199.11,199.35,25900.0,199.39,199.48,199.11,199.35,25900.0
2024-04-25 11:10:00,199.31,199.56,198.62,199.56,14739.0,199.31,199.56,198.62,199.56,14739.0
2024-04-25 11:20:00,199.61,199.85,198.92,199.13,17930.0,199.61,199.85,198.92,199.13,17930.0
2024-04-25 11:30:00,199.16,199.92,198.82,199.75,33763.0,199.16,199.92,198.82,199.75,33763.0
2024-04-25 11:40:00,199.77,199.88,199.39,199.58,31982.0,199.77,199.88,199.39,199.58,31982.0
2024-04-25 11:50:00,199.64,199.74,199.19,199.19,21056.0,199.64,199.74,199.19,199.19,21056.0
2024-04-25 12:00:00,199.12,199.62,199.04,199.4,12375.0,199.12,199.62,199.04,199.4,12375.0
2024-04-25 12:10:00,199.49,199.64,199.35,199.63,13329.0,199.49,199.64,199.35,199.63,13329.0
2024-04-25 12:20:00,199.47,199.78,199.24,199.51,16953.0,199.47,199.78,199.24,199.51,16953.0
2024-04-25 12:30:00,199.56,200.04,199.35,199.87,7792.0,199.56,200.04,199.35,199.87,7792.0
2024-04-25 12:40:00,199.93,200.54,199.78,200.41,42393.0,199.93,200.54,199.78,200.41,42393.0
2024-04-25 12:50:00,200.42,200.42,199.94,200.11,13579.0,200.42,200.42,199.94,200.11,13579.0
2024-04-25 13:00:00,200.09,200.23,199.7,200.23,15365.0,200.09,200.23,199.7,200.23,15365.0
2024-04-25 13:10:00,200.34,201.04,200.29,200.88,17733.0,200.34,201.04,200.29,200.88,17733.0
2024-04-25 13:20:00,200.89,201.51,200.59,201.47,9917.0,200.89,201.51,200.59,201.47,9917.0
2024-04-25 13:30:00,201.44,201.65,201.2,201.59,7980.0,201.44,201.65,201.2,201.59,7980.0
2024-04-25 13:40:00,201.57,201.9,201.45,201.9,3100.0,201.57,201.9,201.45,201.9,3100.0
2024-04-25 13:50:00,201.85,202.5,201.85,202.5,7872.0,201.85,202.5,201.85,202.5,7872.0
2024-04-25 14:00:00,202.49,202.61,202.2,202.3,6787.0,202.49,202.61,202.2,202.3,6787.0
2024-04-25 14:10:00,202.3,202.65,202.05,202.17,17785.0,202.3,202.65,202.05,202.17,17785.0
2024-04-25 14:20:00,202.19,202.93,202.18,202.36,14509.0,202.19,202.93,202.18,202.36,14509.0
2024-04-25 14:30:00,202.4,202.66,202.3,202.59,5261.0,202.4,202.66,202.3,202.59,5261.0
2024-04-25 14:40:00,202.42,203.16,202.38,202.94,20850.0,202.42,203.16,202.38,202.94,20850.0
2024-04-25 14:50:00,202.97,203.06,202.27,202.36,20154.0,202.97,203.06,202.27,202.36,20154.0
2024-04-25 15:00:00,202.36,202.5,202.26,202.43,15368.0,202.36,202.5,202.26,202.43,15368.0
2024-04-25 15:10:00,202.37,203.13,202.36,203.12,10053.0,202.37,203.13,202.36,203.12,10053.0
2024-04-25 15:20:00,203.14,203.4,203.11,203.2,13278.0,203.14,203.4,203.11,203.2,13278.0
2024-04-25 15:30:00,203.17,203.56,202.9,203.56,27261.0,203.17,203.56,202.9,203.56,27261.0
2024-04-25 15:40:00,203.56,203.56,202.66,202.68,18014.0,203.56,203.56,202.66,202.68,18014.0
2024-04-25 15:50:00,202.77,202.95,202.17,202.47,94960.0,202.77,202.95,202.17,202.47,94960.0
2024-04-26 09:30:00,201.22,201.31,199.1,201.22,19014.0,201.22,201.31,199.1,201.22,19014.0
2024-04-26 09:40:00,201.08,202.22,201.01,201.57,9643.0,201.08,202.22,201.01,201.57,9643.0
2024-04-26 09:50:00,201.58,203.46,201.58,202.95,8094.0,201.58,203.46,201.58,202.95,8094.0
2024-04-26 10:00:00,202.81,203.87,202.78,203.53,24984.0,202.81,203.87,202.78,203.53,24984.0
2024-04-26 10:10:00,203.68,205.16,203.67,204.85,16922.0,203.68,205.16,203.67,204.85,16922.0
2024-04-26 10:20:00,204.75,205.74,204.69,205.59,19874.0,204.75,205.74,204.69,205.59,19874.0
2024-04-26 10:30:00,205.8,206.92,205.77,206.91,31615.0,205.8,206.92,205.77,206.91,31615.0
2024-04-26 10:40:00,206.86,206.91,205.37,206.01,27967.0,206.86,206.91,205.37,206.01,27967.0
2024-04-26 10:50:00,205.98,206.2,205.21,206.06,27515.0,205.98,206.2,205.21,206.06,27515.0
2024-04-26 11:00:00,206.25,206.85,206.01,206.43,20621.0,206.25,206.85,206.01,206.43,20621.0
2024-04-26 11:10:00,206.52,207.1,206.51,206.96,63247.0,206.52,207.1,206.51,206.96,63247.0
2024-04-26 11:20:00,207.13,207.57,206.74,206.85,16489.0,207.13,207.57,206.74,206.85,16489.0
2024-04-26 11:30:00,206.96,207.04,206.56,206.58,22562.0,206.96,207.04,206.56,206.58,22562.0
2024-04-26 11:40:00,206.59,207.5,206.25,207.5,9462.0,206.59,207.5,206.25,207.5,9462.0
2024-04-26 11:50:00,207.46,207.85,207.39,207.85,15885.0,207.46,207.85,207.39,207.85,15885.0
2024-04-26 12:00:00,207.83,208.5,207.63,208.36,23442.0,207.83,208.5,207.63,208.36,23442.0
2024-04-26 12:10:00,208.31,208.64,208.08,208.36,17187.0,208.31,208.64,208.08,208.36,17187.0
2024-04-26 12:20:00,208.38,208.56,207.39,207.64,35793.0,208.38,208.56,207.39,207.64,35793.0
2024-04-26 12:30:00,207.81,208.24,207.78,208.0,13752.0,207.81,208.24,207.78,208.0,13752.0
2024-04-26 12:40:00,207.93,208.17,207.8,208.01,11473.0,207.93,208.17,207.8,208.01,11473.0
2024-04-26 12:50:00,208.0,208.53,207.87,208.49,16281.0,208.0,208.53,207.87,208.49,16281.0
2024-04-26 13:00:00,208.49,208.74,208.36,208.65,28802.0,208.49,208.74,208.36,208.65,28802.0
2024-04-26 13:10:00,208.7,209.46,208.7,209.09,35448.0,208.7,209.46,208.7,209.09,35448.0
2024-04-26 13:20:00,209.11,209.59,209.08,209.08,24315.0,209.11,209.59,209.08,209.08,24315.0
2024-04-26 13:30:00,209.05,209.64,209.04,209.64,16702.0,209.05,209.64,209.04,209.64,16702.0
2024-04-26 13:40:00,209.57,209.6,209.14,209.5,20642.0,209.57,209.6,209.14,209.5,20642.0
2024-04-26 13:50:00,209.56,209.63,208.99,209.21,22226.0,209.56,209.63,208.99,209.21,22226.0
2024-04-26 14:00:00,209.17,209.4,208.85,209.39,18730.0,209.17,209.4,208.85,209.39,18730.0
2024-04-26 14:10:00,209.31,209.64,209.11,209.11,18617.0,209.31,209.64,209.11,209.11,18617.0
2024-04-26 14:20:00,209.07,209.51,208.93,209.33,14270.0,209.07,209.51,208.93,209.33,14270.0
2024-04-26 14:30:00,209.2,209.54,208.93,209.45,20027.0,209.2,209.54,208.93,209.45,20027.0
2024-04-26 14:40:00,209.45,209.63,209.37,209.63,13566.0,209.45,209.63,209.37,209.63,13566.0
2024-04-26 14:50:00,209.66,209.97,209.59,209.87,28598.0,209.66,209.97,209.59,209.87,28598.0
2024-04-26 15:00:00,209.81,209.95,209.58,209.95,23148.0,209.81,209.95,209.58,209.95,23148.0
2024-04-26 15:10:00,209.92,210.83,209.82,210.76,50261.0,209.92,210.83,209.82,210.76,50261.0
2024-04-26 15:20:00,210.71,210.71,210.03,210.48,22661.0,210.71,210.71,210.03,210.48,22661.0
2024-04-26 15:30:00,210.46,210.46,209.5,209.69,35201.0,210.46,210.46,209.5,209.69,35201.0
2024-04-26 15:40:00,209.75,210.11,209.33,209.66,36977.0,209.75,210.11,209.33,209.66,36977.0
2024-04-26 15:50:00,209.57,209.65,208.71,209.06,120619.0,209.57,209.65,208.71,209.06,120619.0
2024-04-29 09:30:00,208.82,211.87,208.54,211.64,37541.0,208.82,211.87,208.54,211.64,37541.0
2024-04-29 09:40:00,211.77,215.17,211.69,215.13,52312.0,211.77,215.17,211.69,215.13,52312.0
2024-04-29 09:50:00,215.02,217.65,214.73,216.1,86658.0,215.02,217.65,214.73,216.1,86658.0
2024-04-29 10:00:00,216.36,218.29,216.31,217.99,98594.0,216.36,218.29,216.31,217.99,98594.0
2024-04-29 10:10:00,217.95,218.09,216.44,216.64,37939.0,217.95,218.09,216.44,216.64,37939.0
2024-04-29 10:20:00,216.52,217.37,216.26,216.92,31651.0,216.52,217.37,216.26,216.92,31651.0
2024-04-29 10:30:00,217.02,218.28,216.77,218.27,43096.0,217.02,218.28,216.77,218.27,43096.0
2024-04-29 10:40:00,218.28,218.44,217.5,217.57,53894.0,218.28,218.44,217.5,217.57,53894.0
2024-04-29 10:50:00,217.53,218.58,216.89,218.17,39206.0,217.53,218.58,216.89,218.17,39206.0
2024-04-29 11:00:00,218.19,218.66,217.9,218.57,40475.0,218.19,218.66,217.9,218.57,40475.0
2024-04-29 11:10:00,218.6,218.86,218.33,218.49,30703.0,218.6,218.86,218.33,218.49,30703.0
2024-04-29 11:20:00,218.51,218.66,218.1,218.36,24978.0,218.51,218.66,218.1,218.36,24978.0
2024-04-29 11:30:00,218.27,218.62,218.19,218.37,26681.0,218.27,218.62,218.19,218.37,26681.0
2024-04-29 11:40:00,218.22,218.45,217.54,218.03,34009.0,218.22,218.45,217.54,218.03,34009.0
2024-04-29 11:50:00,218.08,218.47,217.97,218.25,19729.0,218.08,218.47,217.97,218.25,19729.0
2024-04-29 12:00:00,218.25,218.41,217.78,218.01,23073.0,218.25,218.41,217.78,218.01,23073.0
2024-04-29 12:10:00,218.02,218.1,216.58,216.88,18171.0,218.02,218.1,216.58,216.88,18171.0
2024-04-29 12:20:00,216.73,216.73,215.44,215.99,31486.0,216.73,216.73,215.44,215.99,31486.0
2024-04-29 12:30:00,215.97,216.59,215.95,216.52,15345.0,215.97,216.59,215.95,216.52,15345.0
2024-04-29 12:40:00,216.44,216.94,216.42,216.86,14017.0,216.44,216.94,216.42,216.86,14017.0
2024-04-29 12:50:00,216.76,216.87,216.27,216.65,8665.0,216.76,216.87,216.27,216.65,8665.0
2024-04-29 13:00:00,216.79,216.8,216.34,216.34,6609.0,216.79,216.8,216.34,216.34,6609.0
2024-04-29 13:10:00,216.43,216.84,216.26,216.82,9647.0,216.43,216.84,216.26,216.82,9647.0
2024-04-29 13:20:00,216.75,216.96,216.54,216.67,9250.0,216.75,216.96,216.54,216.67,9250.0
2024-04-29 13:30:00,216.57,217.0,216.53,216.89,9636.0,216.57,217.0,216.53,216.89,9636.0
2024-04-29 13:40:00,216.96,217.01,216.07,216.33,7775.0,216.96,217.01,216.07,216.33,7775.0
2024-04-29 13:50:00,216.39,216.39,215.8,215.91,6848.0,216.39,216.39,215.8,215.91,6848.0
2024-04-29 14:00:00,215.97,216.28,215.97,216.08,14751.0,215.97,216.28,215.97,216.08,14751.0
2024-04-29 14:10:00,216.08,216.14,215.05,215.2,13917.0,216.08,216.14,215.05,215.2,13917.0
2024-04-29 14:20:00,215.29,215.51,214.98,215.4,13759.0,215.29,215.51,214.98,215.4,13759.0
2024-04-29 14:30:00,215.44,215.56,214.62,214.93,19443.0,215.44,215.56,214.62,214.93,19443.0
2024-04-29 14:40:00,214.92,215.01,214.3,214.73,13599.0,214.92,215.01,214.3,214.73,13599.0
2024-04-29 14:50:00,214.83,215.43,214.83,215.43,15954.0,214.83,215.43,214.83,215.43,15954.0
2024-04-29 15:00:00,215.36,215.36,214.5,215.11,26711.0,215.36,215.36,214.5,215.11,26711.0
2024-04-29 15:10:00,215.12,215.85,215.08,215.58,28156.0,215.12,215.85,215.08,215.58,28156.0
2024-04-29 15:20:00,215.67,215.69,215.35,215.43,19980.0,215.67,215.69,215.35,215.43,19980.0
2024-04-29 15:30:00,215.39,215.87,215.3,215.68,24754.0,215.39,215.87,215.3,215.68,24754.0
2024-04-29 15:40:00,215.58,216.04,215.52,215.57,32719.0,215.58,216.04,215.52,215.57,32719.0
2024-04-29 15:50:00,215.59,215.72,214.89,215.54,93274.0,215.59,215.72,214.89,215.54,93274.0
2024-04-30 09:30:00,214.66,215.28,214.16,214.56,25078.0,214.66,215.28,214.16,214.56,25078.0
2024-04-30 09:40:00,214.52,215.89,214.45,215.62,3839.0,214.52,215.89,214.45,215.62,3839.0
2024-04-30 09:50:00,215.61,215.61,214.28,214.37,6567.0,215.61,215.61,214.28,214.37,6567.0
2024-04-30 10:00:00,214.6,216.12,214.6,215.89,7196.0,214.6,216.12,214.6,215.89,7196.0
2024-04-30 10:10:00,216.02,216.13,215.52,215.76,11557.0,216.02,216.13,215.52,215.76,11557.0
2024-04-30 10:20:00,215.76,217.38,215.75,217.28,19637.0,215.76,217.38,215.75,217.28,19637.0
2024-04-30 10:30:00,217.25,217.38,216.91,216.96,15501.0,217.25,217.38,216.91,216.96,15501.0
2024-04-30 10:40:00,216.84,217.16,216.32,217.05,10013.0,216.84,217.16,216.32,217.05,10013.0
2024-04-30 10:50:00,216.77,217.49,216.77,217.45,12070.0,216.77,217.49,216.77,217.45,12070.0
2024-04-30 11:00:00,217.45,217.73,217.06,217.06,9099.0,217.45,217.73,217.06,217.06,9099.0
2024-04-30 11:10:00,217.16,217.25,216.7,217.22,4877.0,217.16,217.25,216.7,217.22,4877.0
2024-04-30 11:20:00,217.1,217.31,216.92,217.23,12715.0,217.1,217.31,216.92,217.23,12715.0
2024-04-30 11:30:00,217.23,217.45,216.83,217.2,11880.0,217.23,217.45,216.83,217.2,11880.0
2024-04-30 11:40:00,217.31,217.33,216.89,216.97,11702.0,217.31,217.33,216.89,216.97,11702.0
2024-04-30 11:50:00,216.84,216.85,216.24,216.66,12106.0,216.84,216.85,216.24,216.66,12106.0
2024-04-30 12:00:00,216.76,216.96,216.36,216.64,5134.0,216.76,216.96,216.36,216.64,5134.0
2024-04-30 12:10:00,216.69,217.0,216.51,217.0,9330.0,216.69,217.0,216.51,217.0,9330.0
2024-04-30 12:20:00,217.0,217.3,216.98,217.08,9055.0,217.0,217.3,216.98,217.08,9055.0
2024-04-30 12:30:00,217.16,217.22,216.72,216.72,10508.0,217.16,217.22,216.72,216.72,10508.0
2024-04-30 12:40:00,216.69,216.78,216.42,216.76,10155.0,216.69,216.78,216.42,216.76,10155.0
2024-04-30 12:50:00,216.82,217.31,216.77,217.09,7169.0,216.82,217.31,216.77,217.09,7169.0
2024-04-30 13:00:00,217.05,217.44,216.84,217.43,7641.0,217.05,217.44,216.84,217.43,7641.0
2024-04-30 13:10:00,217.33,217.6,217.18,217.54,17189.0,217.33,217.6,217.18,217.54,17189.0
2024-04-30 13:20:00,217.55,217.59,217.09,217.13,9197.0,217.55,217.59,217.09,217.13,9197.0
2024-04-30 13:30:00,217.15,217.27,216.46,216.6,8029.0,217.15,217.27,216.46,216.6,8029.0
2024-04-30 13:40:00,216.56,216.63,216.05,216.33,8302.0,216.56,216.63,216.05,216.33,8302.0
2024-04-30 13:50:00,216.46,216.72,216.08,216.1,28516.0,216.46,216.72,216.08,216.1,28516.0
2024-04-30 14:00:00,216.17,216.17,214.91,214.92,10337.0,216.17,216.17,214.91,214.92,10337.0
2024-04-30 14:10:00,214.92,214.97,214.3,214.42,12433.0,214.92,214.97,214.3,214.42,12433.0
2024-04-30 14:20:00,214.32,214.57,213.75,214.4,28819.0,214.32,214.57,213.75,214.4,28819.0
2024-04-30 14:30:00,214.4,214.62,213.85,214.06,16614.0,214.4,214.62,213.85,214.06,16614.0
2024-04-30 14:40:00,214.06,214.29,213.83,214.29,17343.0,214.06,214.29,213.83,214.29,17343.0
2024-04-30 14:50:00,214.17,214.25,213.58,213.72,11415.0,214.17,214.25,213.58,213.72,11415.0
2024-04-30 15:00:00,213.64,214.58,213.64,214.41,8979.0,213.64,214.58,213.64,214.41,8979.0
2024-04-30 15:10:00,214.52,214.55,213.96,214.24,10114.0,214.52,214.55,213.96,214.24,10114.0
2024-04-30 15:20:00,214.35,214.74,214.17,214.67,11737.0,214.35,214.74,214.17,214.67,11737.0
2024-04-30 15:30:00,214.52,214.75,214.06,214.29,11945.0,214.52,214.75,214.06,214.29,11945.0
2024-04-30 15:40:00,214.26,215.27,214.26,215.06,24282.0,214.26,215.27,214.26,215.06,24282.0
2024-04-30 15:50:00,215.14,215.78,214.8,214.81,106715.0,215.14,215.78,214.8,214.81,106715.0
2024-05-01 09:30:00,215.23,218.35,214.96,218.34,25429.0,215.23,218.35,214.96,218.34,25429.0
2024-05-01 09:40:00,218.23,218.29,216.4,216.41,21824.0,218.23,218.29,216.4,216.41,21824.0
2024-05-01 09:50:00,216.85,216.98,216.2,216.55,5176.0,216.85,216.98,216.2,216.55,5176.0
2024-05-01 10:00:00,216.35,216.47,215.69,216.35,7783.0,216.35,216.47,215.69,216.35,7783.0
2024-05-01 10:10:00,216.42,217.67,216.34,216.76,21102.0,216.42,217.67,216.34,216.76,21102.0
2024-05-01 10:20:00,216.76,216.83,215.91,215.91,4825.0,216.76,216.83,215.91,215.91,4825.0
2024-05-01 10:30:00,215.95,215.95,215.38,215.45,18778.0,215.95,215.95,215.38,215.45,18778.0
2024-05-01 10:40:00,215.24,215.72,215.0,215.55,5717.0,215.24,215.72,215.0,215.55,5717.0
2024-05-01 10:50:00,215.6,216.29,215.6,216.27,2894.0,215.6,216.29,215.6,216.27,2894.0
2024-05-01 11:00:00,216.16,216.49,215.95,216.05,7745.0,216.16,216.49,215.95,216.05,7745.0
2024-05-01 11:10:00,216.16,216.58,215.89,216.34,17682.0,216.16,216.58,215.89,216.34,17682.0
2024-05-01 11:20:00,216.33,216.62,216.27,216.27,5478.0,216.33,216.62,216.27,216.27,5478.0
2024-05-01 11:30:00,216.41,216.85,216.21,216.33,4745.0,216.41,216.85,216.21,216.33,4745.0
2024-05-01 11:40:00,216.36,216.73,216.35,216.39,4304.0,216.36,216.73,216.35,216.39,4304.0
2024-05-01 11:50:00,216.5,216.82,216.5,216.66,5207.0,216.5,216.82,216.5,216.66,5207.0
2024-05-01 12:00:00,216.68,216.89,216.46,216.89,3279.0,216.68,216.89,216.46,216.89,3279.0
2024-05-01 12:10:00,216.86,217.07,216.77,217.06,6267.0,216.86,217.07,216.77,217.06,6267.0
2024-05-01 12:20:00,217.06,217.06,216.75,216.84,2365.0,217.06,217.06,216.75,216.84,2365.0
2024-05-01 12:30:00,216.89,216.89,216.43,216.51,5077.0,216.89,216.89,216.43,216.51,5077.0
2024-05-01 12:40:00,216.56,216.73,216.4,216.54,3890.0,216.56,216.73,216.4,216.54,3890.0
2024-05-01 12:50:00,216.38,216.42,216.21,216.22,3001.0,216.38,216.42,216.21,216.22,3001.0
2024-05-01 13:00:00,216.25,216.29,216.14,216.18,2758.0,216.25,216.29,216.14,216.18,2758.0
2024-05-01 13:10:00,216.09,216.1,215.8,215.9,2662.0,216.09,216.1,215.8,215.9,2662.0
2024-05-01 13:20:00,215.97,216.06,215.67,215.71,3685.0,215.97,216.06,215.67,215.71,3685.0
2024-05-01 13:30:00,215.8,216.27,215.72,215.86,5325.0,215.8,216.27,215.72,215.86,5325.0
2024-05-01 13:40:00,215.81,215.88,215.48,215.52,2396.0,215.81,215.88,215.48,215.52,2396.0
2024-05-01 13:50:00,215.5,215.79,215.5,215.79,1633.0,215.5,215.79,215.5,215.79,1633.0
2024-05-01 14:00:00,215.89,215.9,215.39,215.8,3501.0,215.89,215.9,215.39,215.8,3501.0
2024-05-01 14:10:00,215.7,216.01,215.47,215.47,2941.0,215.7,216.01,215.47,215.47,2941.0
2024-05-01 14:20:00,215.37,215.45,215.19,215.31,4681.0,215.37,215.45,215.19,215.31,4681.0
2024-05-01 14:30:00,215.29,215.74,214.7,215.69,9827.0,215.29,215.74,214.7,215.69,9827.0
2024-05-01 14:40:00,215.36,216.97,215.36,216.72,10041.0,215.36,216.97,215.36,216.72,10041.0
2024-05-01 14:50:00,216.74,217.82,216.73,217.82,8747.0,216.74,217.82,216.73,217.82,8747.0
2024-05-01 15:00:00,217.91,218.3,217.4,218.18,10925.0,217.91,218.3,217.4,218.18,10925.0
2024-05-01 15:10:00,218.14,218.6,218.14,218.42,13477.0,218.14,218.6,218.14,218.42,13477.0
2024-05-01 15:20:00,218.24,218.66,217.99,217.99,6371.0,218.24,218.66,217.99,217.99,6371.0
2024-05-01 15:30:00,218.02,218.02,216.19,216.45,17308.0,218.02,218.02,216.19,216.45,17308.0
2024-05-01 15:40:00,216.41,216.84,216.24,216.66,21254.0,216.41,216.84,216.24,216.66,21254.0
2024-05-01 15:50:00,216.7,216.83,216.03,216.13,63723.0,216.7,216.83,216.03,216.13,63723.0
2024-05-02 09:30:00,217.99,218.46,216.23,216.24,21178.0,217.99,218.46,216.23,216.24,21178.0
2024-05-02 09:40:00,216.15,216.21,214.27,214.67,8685.0,216.15,216.21,214.27,214.67,8685.0
2024-05-02 09:50:00,214.51,215.25,214.0,215.09,8394.0,214.51,215.25,214.0,215.09,8394.0
2024-05-02 10:00:00,214.93,215.48,213.88,213.98,19264.0,214.93,215.48,213.88,213.98,19264.0
2024-05-02 10:10:00,214.01,214.97,213.91,214.87,11166.0,214.01,214.97,213.91,214.87,11166.0
2024-05-02 10:20:00,214.97,215.63,214.81,215.63,10202.0,214.97,215.63,214.81,215.63,10202.0
2024-05-02 10:30:00,215.55,216.05,215.25,215.25,3288.0,215.55,216.05,215.25,215.25,3288.0
2024-05-02 10:40:00,215.31,215.86,215.26,215.86,10420.0,215.31,215.86,215.26,215.86,10420.0
2024-05-02 10:50:00,215.88,216.35,215.79,216.11,12026.0,215.88,216.35,215.79,216.11,12026.0
2024-05-02 11:00:00,216.11,216.11,215.1,215.17,14017.0,216.11,216.11,215.1,215.17,14017.0
2024-05-02 11:10:00,215.24,215.25,214.66,214.84,4187.0,215.24,215.25,214.66,214.84,4187.0
2024-05-02 11:20:00,214.85,214.87,214.57,214.8,6865.0,214.85,214.87,214.57,214.8,6865.0
2024-05-02 11:30:00,214.81,215.24,214.61,215.12,3987.0,214.81,215.24,214.61,215.12,3987.0
2024-05-02 11:40:00,215.13,215.26,214.81,214.91,2983.0,215.13,215.26,214.81,214.91,2983.0
2024-05-02 11:50:00,214.91,215.33,214.41,215.25,16579.0,214.91,215.33,214.41,215.25,16579.0
2024-05-02 12:00:00,215.33,215.58,215.11,215.33,12500.0,215.33,215.58,215.11,215.33,12500.0
2024-05-02 12:10:00,215.42,215.66,215.3,215.34,9342.0,215.42,215.66,215.3,215.34,9342.0
2024-05-02 12:20:00,215.38,215.87,215.33,215.72,6499.0,215.38,215.87,215.33,215.72,6499.0
2024-05-02 12:30:00,215.76,215.76,214.8,215.03,8244.0,215.76,215.76,214.8,215.03,8244.0
2024-05-02 12:40:00,215.02,215.28,214.99,215.09,1659.0,215.02,215.28,214.99,215.09,1659.0
2024-05-02 12:50:00,215.08,215.26,214.79,215.01,3863.0,215.08,215.26,214.79,215.01,3863.0
2024-05-02 13:00:00,215.0,215.04,214.6,214.83,2358.0,215.0,215.04,214.6,214.83,2358.0
2024-05-02 13:10:00,214.8,214.91,214.06,214.18,5039.0,214.8,214.91,214.06,214.18,5039.0
2024-05-02 13:20:00,214.02,214.64,214.0,214.63,5668.0,214.02,214.64,214.0,214.63,5668.0
2024-05-02 13:30:00,214.62,214.64,214.27,214.43,3549.0,214.62,214.64,214.27,214.43,3549.0
2024-05-02 13:40:00,214.42,214.6,214.23,214.55,4730.0,214.42,214.6,214.23,214.55,4730.0
2024-05-02 13:50:00,214.52,214.76,214.3,214.38,2901.0,214.52,214.76,214.3,214.38,2901.0
2024-05-02 14:00:00,214.27,214.62,214.22,214.49,8654.0,214.27,214.62,214.22,214.49,8654.0
2024-05-02 14:10:00,214.68,214.71,214.15,214.23,2922.0,214.68,214.71,214.15,214.23,2922.0
2024-05-02 14:20:00,214.22,214.33,214.08,214.32,3638.0,214.22,214.33,214.08,214.32,3638.0
2024-05-02 14:30:00,214.28,214.65,214.2,214.47,3901.0,214.28,214.65,214.2,214.47,3901.0
2024-05-02 14:40:00,214.37,214.76,214.25,214.62,4200.0,214.37,214.76,214.25,214.62,4200.0
2024-05-02 14:50:00,214.68,214.92,214.59,214.75,3644.0,214.68,214.92,214.59,214.75,3644.0
2024-05-02 15:00:00,214.75,214.81,214.2,214.76,7058.0,214.75,214.81,214.2,214.76,7058.0
2024-05-02 15:10:00,214.85,214.89,214.45,214.5,7267.0,214.85,214.89,214.45,214.5,7267.0
2024-05-02 15:20:00,214.62,214.76,214.08,214.08,9993.0,214.62,214.76,214.08,214.08,9993.0
2024-05-02 15:30:00,214.12,214.12,213.57,213.6,21210.0,214.12,214.12,213.57,213.6,21210.0
2024-05-02 15:40:00,213.63,213.73,213.14,213.34,26288.0,213.63,213.73,213.14,213.34,26288.0
2024-05-02 15:50:00,213.42,213.96,213.19,213.51,56177.0,213.42,213.96,213.19,213.51,56177.0
2024-05-03 09:30:00,215.3,215.76,214.28,214.63,23603.0,215.3,215.76,214.28,214.63,23603.0
2024-05-03 09:40:00,214.66,215.57,214.61,215.01,9495.0,214.66,215.57,214.61,215.01,9495.0
2024-05-03 09:50:00,214.96,215.57,214.55,215.57,11262.0,214.96,215.57,214.55,215.57,11262.0
2024-05-03 10:00:00,215.57,215.93,214.62,215.25,7937.0,215.57,215.93,214.62,215.25,7937.0
2024-05-03 10:10:00,215.18,215.37,214.74,214.96,9917.0,215.18,215.37,214.74,214.96,9917.0
2024-05-03 10:20:00,214.96,215.18,214.43,214.43,11582.0,214.96,215.18,214.43,214.43,11582.0
2024-05-03 10:30:00,214.3,214.67,213.11,214.06,19367.0,214.3,214.67,213.11,214.06,19367.0
2024-05-03 10:40:00,214.06,214.7,213.81,214.7,6312.0,214.06,214.7,213.81,214.7,6312.0
2024-05-03 10:50:00,214.67,214.94,214.41,214.64,9337.0,214.67,214.94,214.41,214.64,9337.0
2024-05-03 11:00:00,214.88,215.1,214.67,214.95,5733.0,214.88,215.1,214.67,214.95,5733.0
2024-05-03 11:10:00,215.01,215.08,214.8,214.83,4776.0,215.01,215.08,214.8,214.83,4776.0
2024-05-03 11:20:00,214.79,214.94,214.26,214.69,20109.0,214.79,214.94,214.26,214.69,20109.0
2024-05-03 11:30:00,214.77,215.0,214.66,214.84,8150.0,214.77,215.0,214.66,214.84,8150.0
2024-05-03 11:40:00,215.0,215.36,214.99,215.35,5372.0,215.0,215.36,214.99,215.35,5372.0
2024-05-03 11:50:00,215.35,216.26,215.35,216.22,10315.0,215.35,216.26,215.35,216.22,10315.0
2024-05-03 12:00:00,216.21,216.29,215.85,215.93,8075.0,216.21,216.29,215.85,215.93,8075.0
2024-05-03 12:10:00,216.1,216.67,216.08,216.67,9683.0,216.1,216.67,216.08,216.67,9683.0
2024-05-03 12:20:00,216.59,216.77,216.02,216.09,15229.0,216.59,216.77,216.02,216.09,15229.0
2024-05-03 12:30:00,216.21,216.62,215.96,216.62,8657.0,216.21,216.62,215.96,216.62,8657.0
2024-05-03 12:40:00,216.52,216.67,215.96,216.16,35950.0,216.52,216.67,215.96,216.16,35950.0
2024-05-03 12:50:00,216.17,216.47,215.96,216.07,10232.0,216.17,216.47,215.96,216.07,10232.0
2024-05-03 13:00:00,216.07,216.07,215.61,215.72,13003.0,216.07,216.07,215.61,215.72,13003.0
2024-05-03 13:10:00,215.64,215.76,215.46,215.59,6923.0,215.64,215.76,215.46,215.59,6923.0
2024-05-03 13:20:00,215.69,215.78,215.16,215.29,10148.0,215.69,215.78,215.16,215.29,10148.0
2024-05-03 13:30:00,215.28,215.75,215.28,215.68,4800.0,215.28,215.75,215.28,215.68,4800.0
2024-05-03 13:40:00,215.74,215.81,215.48,215.76,5982.0,215.74,215.81,215.48,215.76,5982.0
2024-05-03 13:50:00,215.71,215.87,215.43,215.8,9495.0,215.71,215.87,215.43,215.8,9495.0
2024-05-03 14:00:00,215.87,215.98,215.5,215.86,12386.0,215.87,215.98,215.5,215.86,12386.0
2024-05-03 14:10:00,215.91,216.16,215.66,216.06,10712.0,215.91,216.16,215.66,216.06,10712.0
2024-05-03 14:20:00,216.12,216.32,216.08,216.11,5453.0,216.12,216.32,216.08,216.11,5453.0
2024-05-03 14:30:00,216.11,216.25,215.97,216.17,6394.0,216.11,216.25,215.97,216.17,6394.0
2024-05-03 14:40:00,216.08,216.56,216.06,216.29,7631.0,216.08,216.56,216.06,216.29,7631.0
2024-05-03 14:50:00,216.38,216.55,216.3,216.48,12153.0,216.38,216.55,216.3,216.48,12153.0
2024-05-03 15:00:00,216.48,217.0,216.28,216.82,19784.0,216.48,217.0,216.28,216.82,19784.0
2024-05-03 15:10:00,216.71,217.28,216.71,217.15,11557.0,216.71,217.28,216.71,217.15,11557.0
2024-05-03 15:20:00,217.19,217.63,217.02,217.56,28438.0,217.19,217.63,217.02,217.56,28438.0
2024-05-03 15:30:00,217.56,217.56,217.02,217.14,20220.0,217.56,217.56,217.02,217.14,20220.0
2024-05-03 15:40:00,217.14,217.64,217.13,217.56,36916.0,217.14,217.64,217.13,217.56,36916.0
2024-05-03 15:50:00,217.61,217.88,217.29,217.73,112621.0,217.61,217.88,217.29,217.73,112621.0
2024-05-06 09:30:00,218.91,221.3,218.91,220.26,73549.0,218.91,221.3,218.91,220.26,73549.0
2024-05-06 09:40:00,219.58,220.0,218.77,219.35,23246.0,219.58,220.0,218.77,219.35,23246.0
2024-05-06 09:50:00,219.33,220.37,219.17,220.09,28906.0,219.33,220.37,219.17,220.09,28906.0
2024-05-06 10:00:00,220.27,221.48,220.27,221.05,10175.0,220.27,221.48,220.27,221.05,10175.0
2024-05-06 10:10:00,220.98,221.38,220.45,220.49,9046.0,220.98,221.38,220.45,220.49,9046.0
2024-05-06 10:20:00,220.5,220.69,220.09,220.19,6509.0,220.5,220.69,220.09,220.19,6509.0
2024-05-06 10:30:00,220.13,220.51,219.77,219.83,7381.0,220.13,220.51,219.77,219.83,7381.0
2024-05-06 10:40:00,219.9,219.91,218.7,218.97,9732.0,219.9,219.91,218.7,218.97,9732.0
2024-05-06 10:50:00,218.94,220.0,218.62,219.91,9959.0,218.94,220.0,218.62,219.91,9959.0
2024-05-06 11:00:00,220.0,220.08,218.92,219.22,7328.0,220.0,220.08,218.92,219.22,7328.0
2024-05-06 11:10:00,218.99,219.06,218.29,218.37,20677.0,218.99,219.06,218.29,218.37,20677.0
2024-05-06 11:20:00,218.46,219.31,218.43,218.88,16832.0,218.46,219.31,218.43,218.88,16832.0
2024-05-06 11:30:00,218.84,219.43,218.77,219.39,15119.0,218.84,219.43,218.77,219.39,15119.0
2024-05-06 11:40:00,219.47,219.74,219.25,219.71,7250.0,219.47,219.74,219.25,219.71,7250.0
2024-05-06 11:50:00,219.73,220.33,219.71,220.31,19421.0,219.73,220.33,219.71,220.31,19421.0
2024-05-06 12:00:00,220.31,220.71,220.3,220.45,13477.0,220.31,220.71,220.3,220.45,13477.0
2024-05-06 12:10:00,220.51,220.8,220.43,220.8,10077.0,220.51,220.8,220.43,220.8,10077.0
2024-05-06 12:20:00,220.76,221.3,220.68,221.1,10363.0,220.76,221.3,220.68,221.1,10363.0
2024-05-06 12:30:00,221.14,221.33,220.95,220.96,5100.0,221.14,221.33,220.95,220.96,5100.0
2024-05-06 12:40:00,220.7,221.34,220.67,221.34,13345.0,220.7,221.34,220.67,221.34,13345.0
2024-05-06 12:50:00,221.38,222.37,221.27,222.37,35248.0,221.38,222.37,221.27,222.37,35248.0
2024-05-06 13:00:00,222.3,222.4,221.9,222.13,16930.0,222.3,222.4,221.9,222.13,16930.0
2024-05-06 13:10:00,222.06,222.32,222.06,222.17,6426.0,222.06,222.32,222.06,222.17,6426.0
2024-05-06 13:20:00,222.15,222.28,221.51,221.56,6884.0,222.15,222.28,221.51,221.56,6884.0
2024-05-06 13:30:00,221.52,221.64,220.97,221.53,14420.0,221.52,221.64,220.97,221.53,14420.0
2024-05-06 13:40:00,221.6,222.15,221.6,221.73,3807.0,221.6,222.15,221.6,221.73,3807.0
2024-05-06 13:50:00,221.69,221.9,221.61,221.7,6343.0,221.69,221.9,221.61,221.7,6343.0
2024-05-06 14:00:00,221.72,222.08,221.67,221.79,9689.0,221.72,222.08,221.67,221.79,9689.0
2024-05-06 14:10:00,221.78,222.0,221.69,221.7,9382.0,221.78,222.0,221.69,221.7,9382.0
2024-05-06 14:20:00,221.56,221.95,221.48,221.9,13009.0,221.56,221.95,221.48,221.9,13009.0
2024-05-06 14:30:00,222.01,222.2,221.72,221.85,7357.0,222.01,222.2,221.72,221.85,7357.0
2024-05-06 14:40:00,221.91,221.97,221.58,221.66,6551.0,221.91,221.97,221.58,221.66,6551.0
2024-05-06 14:50:00,221.66,221.83,221.18,221.52,9898.0,221.66,221.83,221.18,221.52,9898.0
2024-05-06 15:00:00,221.67,221.8,221.13,221.29,6692.0,221.67,221.8,221.13,221.29,6692.0
2024-05-06 15:10:00,221.12,221.12,220.7,220.7,6191.0,221.12,221.12,220.7,220.7,6191.0
2024-05-06 15:20:00,220.71,220.92,220.41,220.71,11693.0,220.71,220.92,220.41,220.71,11693.0
2024-05-06 15:30:00,220.8,220.93,220.46,220.46,22784.0,220.8,220.93,220.46,220.46,22784.0
2024-05-06 15:40:00,220.53,221.37,220.5,221.37,18355.0,220.53,221.37,220.5,221.37,18355.0
2024-05-06 15:50:00,221.36,221.7,221.11,221.41,61916.0,221.36,221.7,221.11,221.41,61916.0
2024-05-07 09:30:00,221.43,221.98,219.77,220.87,12224.0,221.43,221.98,219.77,220.87,12224.0
2024-05-07 09:40:00,220.9,221.73,220.87,221.39,19350.0,220.9,221.73,220.87,221.39,19350.0
2024-05-07 09:50:00,221.11,221.47,219.77,219.78,11998.0,221.11,221.47,219.77,219.78,11998.0
2024-05-07 10:00:00,220.11,220.29,219.7,219.8,4599.0,220.11,220.29,219.7,219.8,4599.0
2024-05-07 10:10:00,219.39,219.61,218.95,219.24,9938.0,219.39,219.61,218.95,219.24,9938.0
2024-05-07 10:20:00,219.41,220.05,219.35,219.61,3158.0,219.41,220.05,219.35,219.61,3158.0
2024-05-07 10:30:00,219.61,219.85,218.74,218.74,14785.0,219.61,219.85,218.74,218.74,14785.0
2024-05-07 10:40:00,218.73,219.08,218.15,218.15,9652.0,218.73,219.08,218.15,218.15,9652.0
2024-05-07 10:50:00,218.33,218.45,217.72,217.88,12428.0,218.33,218.45,217.72,217.88,12428.0
2024-05-07 11:00:00,217.97,218.21,217.34,217.34,22176.0,217.97,218.21,217.34,217.34,22176.0
2024-05-07 11:10:00,217.45,217.88,217.03,217.31,16222.0,217.45,217.88,217.03,217.31,16222.0
2024-05-07 11:20:00,217.28,217.44,216.52,216.54,22969.0,217.28,217.44,216.52,216.54,22969.0
2024-05-07 11:30:00,216.59,216.95,216.08,216.66,23437.0,216.59,216.95,216.08,216.66,23437.0
2024-05-07 11:40:00,216.69,217.22,216.68,216.86,12962.0,216.69,217.22,216.68,216.86,12962.0
2024-05-07 11:50:00,216.88,217.38,216.88,217.33,7253.0,216.88,217.38,216.88,217.33,7253.0
2024-05-07 12:00:00,217.36,217.43,216.92,216.94,8697.0,217.36,217.43,216.92,216.94,8697.0
2024-05-07 12:10:00,216.9,217.36,216.9,217.3,10182.0,216.9,217.36,216.9,217.3,10182.0
2024-05-07 12:20:00,217.2,217.49,217.18,217.24,5661.0,217.2,217.49,217.18,217.24,5661.0
2024-05-07 12:30:00,217.29,217.33,217.2,217.28,7662.0,217.29,217.33,217.2,217.28,7662.0
2024-05-07 12:40:00,217.28,217.64,217.27,217.64,5795.0,217.28,217.64,217.27,217.64,5795.0
2024-05-07 12:50:00,217.79,218.05,217.53,217.96,7001.0,217.79,218.05,217.53,217.96,7001.0
2024-05-07 13:00:00,217.96,218.0,217.39,217.48,8946.0,217.96,218.0,217.39,217.48,8946.0
2024-05-07 13:10:00,217.56,217.84,217.56,217.72,3669.0,217.56,217.84,217.56,217.72,3669.0
2024-05-07 13:20:00,217.72,218.0,217.56,217.69,6481.0,217.72,218.0,217.56,217.69,6481.0
2024-05-07 13:30:00,217.61,217.88,217.4,217.73,13959.0,217.61,217.88,217.4,217.73,13959.0
2024-05-07 13:40:00,217.76,218.27,217.7,218.27,7008.0,217.76,218.27,217.7,218.27,7008.0
2024-05-07 13:50:00,218.11,218.49,217.91,218.11,7775.0,218.11,218.49,217.91,218.11,7775.0
2024-05-07 14:00:00,218.12,218.43,218.12,218.34,3550.0,218.12,218.43,218.12,218.34,3550.0
2024-05-07 14:10:00,218.26,218.38,218.26,218.37,2312.0,218.26,218.38,218.26,218.37,2312.0
2024-05-07 14:20:00,218.35,218.6,218.17,218.27,4587.0,218.35,218.6,218.17,218.27,4587.0
2024-05-07 14:30:00,218.32,218.55,217.95,218.55,4632.0,218.32,218.55,217.95,218.55,4632.0
2024-05-07 14:40:00,218.61,218.92,218.58,218.75,5792.0,218.61,218.92,218.58,218.75,5792.0
2024-05-07 14:50:00,218.7,218.71,218.3,218.3,5451.0,218.7,218.71,218.3,218.3,5451.0
2024-05-07 15:00:00,218.17,218.55,218.11,218.5,9143.0,218.17,218.55,218.11,218.5,9143.0
2024-05-07 15:10:00,218.55,218.76,218.27,218.27,5501.0,218.55,218.76,218.27,218.27,5501.0
2024-05-07 15:20:00,218.3,218.87,218.22,218.86,14102.0,218.3,218.87,218.22,218.86,14102.0
2024-05-07 15:30:00,218.84,219.35,218.74,218.83,18699.0,218.84,219.35,218.74,218.83,18699.0
2024-05-07 15:40:00,218.76,218.88,218.18,218.68,19139.0,218.76,218.88,218.18,218.68,19139.0
2024-05-07 15:50:00,218.85,219.12,218.5,219.04,83280.0,218.85,219.12,218.5,219.04,83280.0
2024-05-08 09:30:00,218.0,218.05,217.0,217.32,11783.0,218.0,218.05,217.0,217.32,11783.0
2024-05-08 09:40:00,217.23,218.49,217.22,218.49,3270.0,217.23,218.49,217.22,218.49,3270.0
2024-05-08 09:50:00,218.71,218.71,217.77,217.97,3433.0,218.71,218.71,217.77,217.97,3433.0
2024-05-08 10:00:00,217.93,218.45,217.86,218.02,11011.0,217.93,218.45,217.86,218.02,11011.0
2024-05-08 10:10:00,218.2,218.67,218.2,218.54,6463.0,218.2,218.67,218.2,218.54,6463.0
2024-05-08 10:20:00,218.56,218.63,218.43,218.62,1300.0,218.56,218.63,218.43,218.62,1300.0
2024-05-08 10:30:00,218.53,219.02,218.46,218.92,4712.0,218.53,219.02,218.46,218.92,4712.0
2024-05-08 10:40:00,218.93,219.16,218.76,219.14,3125.0,218.93,219.16,218.76,219.14,3125.0
2024-05-08 10:50:00,219.3,219.71,219.14,219.65,20544.0,219.3,219.71,219.14,219.65,20544.0
2024-05-08 11:00:00,219.5,219.81,219.36,219.73,3646.0,219.5,219.81,219.36,219.73,3646.0
2024-05-08 11:10:00,219.65,220.11,219.54,219.87,2806.0,219.65,220.11,219.54,219.87,2806.0
2024-05-08 11:20:00,219.91,220.3,219.67,219.67,12359.0,219.91,220.3,219.67,219.67,12359.0
2024-05-08 11:30:00,219.67,220.48,219.67,220.48,5236.0,219.67,220.48,219.67,220.48,5236.0
2024-05-08 11:40:00,220.48,220.53,220.37,220.41,2000.0,220.48,220.53,220.37,220.41,2000.0
2024-05-08 11:50:00,220.42,220.46,220.26,220.37,4135.0,220.42,220.46,220.26,220.37,4135.0
2024-05-08 12:00:00,220.43,220.47,220.1,220.33,9834.0,220.43,220.47,220.1,220.33,9834.0
2024-05-08 12:10:00,220.34,220.52,220.31,220.31,2709.0,220.34,220.52,220.31,220.31,2709.0
2024-05-08 12:20:00,220.33,220.52,220.0,220.06,15033.0,220.33,220.52,220.0,220.06,15033.0
2024-05-08 12:30:00,220.12,220.24,219.98,220.16,3896.0,220.12,220.24,219.98,220.16,3896.0
2024-05-08 12:40:00,220.27,220.66,220.26,220.51,3116.0,220.27,220.66,220.26,220.51,3116.0
2024-05-08 12:50:00,220.45,220.89,220.28,220.28,9638.0,220.45,220.89,220.28,220.28,9638.0
2024-05-08 13:00:00,220.26,220.51,220.17,220.49,4008.0,220.26,220.51,220.17,220.49,4008.0
2024-05-08 13:10:00,220.46,220.6,220.35,220.53,2274.0,220.46,220.6,220.35,220.53,2274.0
2024-05-08 13:20:00,220.58,220.83,220.58,220.76,4511.0,220.58,220.83,220.58,220.76,4511.0
2024-05-08 13:30:00,220.76,220.85,220.42,220.6,9575.0,220.76,220.85,220.42,220.6,9575.0
2024-05-08 13:40:00,220.53,220.94,220.52,220.89,2019.0,220.53,220.94,220.52,220.89,2019.0
2024-05-08 13:50:00,220.92,220.94,220.63,220.67,3046.0,220.92,220.94,220.63,220.67,3046.0
2024-05-08 14:00:00,220.62,220.79,220.51,220.66,3793.0,220.62,220.79,220.51,220.66,3793.0
2024-05-08 14:10:00,220.65,220.83,220.65,220.69,1405.0,220.65,220.83,220.65,220.69,1405.0
2024-05-08 14:20:00,220.7,220.71,220.64,220.66,2194.0,220.7,220.71,220.64,220.66,2194.0
2024-05-08 14:30:00,220.66,221.44,220.66,221.32,7526.0,220.66,221.44,220.66,221.32,7526.0
2024-05-08 14:40:00,221.27,221.27,220.76,220.87,3959.0,221.27,221.27,220.76,220.87,3959.0
2024-05-08 14:50:00,220.81,220.98,220.8,220.87,5408.0,220.81,220.98,220.8,220.87,5408.0
2024-05-08 15:00:00,220.91,220.99,220.68,220.73,15683.0,220.91,220.99,220.68,220.73,15683.0
2024-05-08 15:10:00,220.74,220.92,220.7,220.86,8849.0,220.74,220.92,220.7,220.86,8849.0
2024-05-08 15:20:00,220.81,221.5,220.81,221.37,7562.0,220.81,221.5,220.81,221.37,7562.0
2024-05-08 15:30:00,221.41,221.53,221.14,221.14,8676.0,221.41,221.53,221.14,221.14,8676.0
2024-05-08 15:40:00,221.13,221.32,220.79,220.85,24968.0,221.13,221.32,220.79,220.85,24968.0
2024-05-08 15:50:00,220.91,220.91,219.7,219.72,51711.0,220.91,220.91,219.7,219.72,51711.0
2024-05-09 09:30:00,220.67,220.67,218.92,219.03,26275.0,220.67,220.67,218.92,219.03,26275.0
2024-05-09 09:40:00,219.53,219.57,218.88,219.38,13420.0,219.53,219.57,218.88,219.38,13420.0
2024-05-09 09:50:00,219.7,219.98,219.49,219.98,5370.0,219.7,219.98,219.49,219.98,5370.0
2024-05-09 10:00:00,219.98,220.76,219.93,220.59,6596.0,219.98,220.76,219.93,220.59,6596.0
2024-05-09 10:10:00,220.6,221.05,220.53,220.77,7251.0,220.6,221.05,220.53,220.77,7251.0
2024-05-09 10:20:00,220.68,220.92,220.68,220.91,2161.0,220.68,220.92,220.68,220.91,2161.0
2024-05-09 10:30:00,220.93,220.96,220.47,220.49,4185.0,220.93,220.96,220.47,220.49,4185.0
2024-05-09 10:40:00,220.29,220.68,219.97,220.68,2986.0,220.29,220.68,219.97,220.68,2986.0
2024-05-09 10:50:00,220.62,221.14,220.62,220.92,13620.0,220.62,221.14,220.62,220.92,13620.0
2024-05-09 11:00:00,220.98,221.17,220.57,220.6,4053.0,220.98,221.17,220.57,220.6,4053.0
2024-05-09 11:10:00,220.51,220.66,220.09,220.27,2697.0,220.51,220.66,220.09,220.27,2697.0
2024-05-09 11:20:00,220.05,220.56,220.04,220.38,1633.0,220.05,220.56,220.04,220.38,1633.0
2024-05-09 11:30:00,220.38,220.41,219.81,220.05,5336.0,220.38,220.41,219.81,220.05,5336.0
2024-05-09 11:40:00,220.21,220.37,220.03,220.28,1080.0,220.21,220.37,220.03,220.28,1080.0
2024-05-09 11:50:00,220.22,220.5,220.11,220.38,2380.0,220.22,220.5,220.11,220.38,2380.0
2024-05-09 12:00:00,220.27,220.51,220.27,220.5,1000.0,220.27,220.51,220.27,220.5,1000.0
2024-05-09 12:10:00,220.72,220.96,220.71,220.72,1900.0,220.72,220.96,220.71,220.72,1900.0
2024-05-09 12:20:00,220.97,221.08,220.86,220.97,4059.0,220.97,221.08,220.86,220.97,4059.0
2024-05-09 12:30:00,220.77,221.07,220.77,221.03,2791.0,220.77,221.07,220.77,221.03,2791.0
2024-05-09 12:40:00,220.94,221.01,220.87,220.91,1400.0,220.94,221.01,220.87,220.91,1400.0
2024-05-09 12:50:00,221.17,221.17,220.99,221.03,700.0,221.17,221.17,220.99,221.03,700.0
2024-05-09 13:00:00,221.06,221.57,221.0,221.26,3115.0,221.06,221.57,221.0,221.26,3115.0
2024-05-09 13:10:00,221.2,221.77,221.2,221.77,2446.0,221.2,221.77,221.2,221.77,2446.0
2024-05-09 13:20:00,221.76,221.95,221.5,221.8,3656.0,221.76,221.95,221.5,221.8,3656.0
2024-05-09 13:30:00,221.87,221.96,221.58,221.6,1723.0,221.87,221.96,221.58,221.6,1723.0
2024-05-09 13:40:00,221.59,221.67,221.35,221.35,1704.0,221.59,221.67,221.35,221.35,1704.0
2024-05-09 13:50:00,221.29,221.29,220.97,220.98,8360.0,221.29,221.29,220.97,220.98,8360.0
2024-05-09 14:00:00,221.03,221.4,220.95,221.4,900.0,221.03,221.4,220.95,221.4,900.0
2024-05-09 14:10:00,221.25,221.62,221.23,221.62,750.0,221.25,221.62,221.23,221.62,750.0
2024-05-09 14:20:00,221.51,221.68,221.49,221.63,3760.0,221.51,221.68,221.49,221.63,3760.0
2024-05-09 14:30:00,221.73,221.89,221.69,221.84,5926.0,221.73,221.89,221.69,221.84,5926.0
2024-05-09 14:40:00,221.78,221.84,221.63,221.65,5996.0,221.78,221.84,221.63,221.65,5996.0
2024-05-09 14:50:00,221.72,221.92,221.54,221.54,28438.0,221.72,221.92,221.54,221.54,28438.0
2024-05-09 15:00:00,221.55,221.88,221.39,221.86,4167.0,221.55,221.88,221.39,221.86,4167.0
2024-05-09 15:10:00,221.86,222.0,221.5,222.0,16565.0,221.86,222.0,221.5,222.0,16565.0
2024-05-09 15:20:00,221.93,222.17,221.82,221.93,10078.0,221.93,222.17,221.82,221.93,10078.0
2024-05-09 15:30:00,221.86,222.33,221.68,222.28,7498.0,221.86,222.33,221.68,222.28,7498.0
2024-05-09 15:40:00,222.29,222.3,221.88,222.1,11634.0,222.29,222.3,221.88,222.1,11634.0
2024-05-09 15:50:00,222.15,222.91,222.0,222.91,83733.0,222.15,222.91,222.0,222.91,83733.0
2024-05-10 09:30:00,222.76,223.0,220.01,220.94,16720.0,222.76,223.0,220.01,220.94,16720.0
2024-05-10 09:40:00,221.0,222.72,221.0,222.71,7223.0,221.0,222.72,221.0,222.71,7223.0
2024-05-10 09:50:00,222.75,223.95,222.68,223.45,4140.0,222.75,223.95,222.68,223.45,4140.0
2024-05-10 10:00:00,223.28,223.52,222.81,223.19,11037.0,223.28,223.52,222.81,223.19,11037.0
2024-05-10 10:10:00,222.99,223.0,222.48,222.53,6213.0,222.99,223.0,222.48,222.53,6213.0
2024-05-10 10:20:00,222.48,222.8,222.45,222.79,3925.0,222.48,222.8,222.45,222.79,3925.0
2024-05-10 10:30:00,222.87,222.93,221.76,221.76,12959.0,222.87,222.93,221.76,221.76,12959.0
2024-05-10 10:40:00,221.64,222.14,221.55,222.14,8522.0,221.64,222.14,221.55,222.14,8522.0
2024-05-10 10:50:00,221.95,222.22,221.6,221.72,3376.0,221.95,222.22,221.6,221.72,3376.0
2024-05-10 11:00:00,221.73,221.86,221.03,221.6,6827.0,221.73,221.86,221.03,221.6,6827.0
2024-05-10 11:10:00,221.52,221.88,221.33,221.85,6310.0,221.52,221.88,221.33,221.85,6310.0
2024-05-10 11:20:00,221.79,222.24,221.79,222.23,4754.0,221.79,222.24,221.79,222.23,4754.0
2024-05-10 11:30:00,222.09,222.48,221.93,222.11,5586.0,222.09,222.48,221.93,222.11,5586.0
2024-05-10 11:40:00,222.09,222.42,222.09,222.2,1460.0,222.09,222.42,222.09,222.2,1460.0
2024-05-10 11:50:00,222.35,222.54,222.2,222.54,6074.0,222.35,222.54,222.2,222.54,6074.0
2024-05-10 12:00:00,222.39,222.56,221.99,222.08,10374.0,222.39,222.56,221.99,222.08,10374.0
2024-05-10 12:10:00,222.21,222.81,222.21,222.63,5232.0,222.21,222.81,222.21,222.63,5232.0
2024-05-10 12:20:00,222.63,222.66,222.23,222.62,3271.0,222.63,222.66,222.23,222.62,3271.0
2024-05-10 12:30:00,222.43,222.54,222.33,222.41,1560.0,222.43,222.54,222.33,222.41,1560.0
2024-05-10 12:40:00,222.42,222.45,222.16,222.45,1263.0,222.42,222.45,222.16,222.45,1263.0
2024-05-10 12:50:00,222.46,222.64,222.03,222.32,5934.0,222.46,222.64,222.03,222.32,5934.0
2024-05-10 13:00:00,222.35,222.87,222.31,222.52,4939.0,222.35,222.87,222.31,222.52,4939.0
2024-05-10 13:10:00,222.47,222.54,222.12,222.35,2553.0,222.47,222.54,222.12,222.35,2553.0
2024-05-10 13:20:00,222.31,222.47,222.31,222.38,1281.0,222.31,222.47,222.31,222.38,1281.0
2024-05-10 13:30:00,222.47,222.49,222.24,222.36,3245.0,222.47,222.49,222.24,222.36,3245.0
2024-05-10 13:40:00,222.42,222.49,222.09,222.3,4003.0,222.42,222.49,222.09,222.3,4003.0
2024-05-10 13:50:00,222.24,222.36,222.06,222.36,3170.0,222.24,222.36,222.06,222.36,3170.0
2024-05-10 14:00:00,222.23,222.37,222.12,222.37,1274.0,222.23,222.37,222.12,222.37,1274.0
2024-05-10 14:10:00,222.43,222.51,222.07,222.07,2896.0,222.43,222.51,222.07,222.07,2896.0
2024-05-10 14:20:00,222.3,222.32,221.77,222.02,3013.0,222.3,222.32,221.77,222.02,3013.0
2024-05-10 14:30:00,222.01,222.04,221.75,221.88,1301.0,222.01,222.04,221.75,221.88,1301.0
2024-05-10 14:40:00,221.87,222.71,221.87,222.34,5766.0,221.87,222.71,221.87,222.34,5766.0
2024-05-10 14:50:00,222.35,222.59,222.27,222.53,5842.0,222.35,222.59,222.27,222.53,5842.0
2024-05-10 15:00:00,222.42,222.62,222.37,222.45,2069.0,222.42,222.62,222.37,222.45,2069.0
2024-05-10 15:10:00,222.58,222.76,222.38,222.46,3670.0,222.58,222.76,222.38,222.46,3670.0
2024-05-10 15:20:00,222.57,222.84,222.57,222.66,2563.0,222.57,222.84,222.57,222.66,2563.0
2024-05-10 15:30:00,222.66,222.94,222.51,222.64,7764.0,222.66,222.94,222.51,222.64,7764.0
2024-05-10 15:40:00,222.62,222.79,222.5,222.59,6560.0,222.62,222.79,222.5,222.59,6560.0
2024-05-10 15:50:00,222.54,222.71,221.43,221.71,66364.0,222.54,222.71,221.43,221.71,66364.0
2024-05-13 09:30:00,223.0,223.0,221.72,222.65,10337.0,223.0,223.0,221.72,222.65,10337.0
2024-05-13 09:40:00,222.65,224.2,222.65,224.12,7161.0,222.65,224.2,222.65,224.12,7161.0
2024-05-13 09:50:00,223.89,224.36,223.24,224.27,21384.0,223.89,224.36,223.24,224.27,21384.0
2024-05-13 10:00:00,224.35,224.35,223.7,223.81,9520.0,224.35,224.35,223.7,223.81,9520.0
2024-05-13 10:10:00,223.65,224.07,223.33,223.47,78767.0,223.65,224.07,223.33,223.47,78767.0
2024-05-13 10:20:00,223.39,223.71,222.82,222.95,9880.0,223.39,223.71,222.82,222.95,9880.0
2024-05-13 10:30:00,222.84,223.6,222.76,223.46,6648.0,222.84,223.6,222.76,223.46,6648.0
2024-05-13 10:40:00,223.46,224.37,223.46,224.37,7783.0,223.46,224.37,223.46,224.37,7783.0
2024-05-13 10:50:00,224.37,224.5,223.88,224.43,7795.0,224.37,224.5,223.88,224.43,7795.0
2024-05-13 11:00:00,224.42,224.48,223.48,224.09,5972.0,224.42,224.48,223.48,224.09,5972.0
2024-05-13 11:10:00,223.92,224.22,223.77,223.78,7833.0,223.92,224.22,223.77,223.78,7833.0
2024-05-13 11:20:00,223.81,223.82,223.32,223.68,12434.0,223.81,223.82,223.32,223.68,12434.0
2024-05-13 11:30:00,223.67,224.11,223.5,223.97,12525.0,223.67,224.11,223.5,223.97,12525.0
2024-05-13 11:40:00,224.06,224.24,223.79,223.87,15429.0,224.06,224.24,223.79,223.87,15429.0
2024-05-13 11:50:00,223.83,224.26,223.81,224.11,9413.0,223.83,224.26,223.81,224.11,9413.0
2024-05-13 12:00:00,224.1,224.27,223.87,223.96,10854.0,224.1,224.27,223.87,223.96,10854.0
2024-05-13 12:10:00,223.96,224.09,223.68,223.93,9055.0,223.96,224.09,223.68,223.93,9055.0
2024-05-13 12:20:00,223.94,224.2,223.94,224.2,7740.0,223.94,224.2,223.94,224.2,7740.0
2024-05-13 12:30:00,224.23,224.36,224.03,224.36,5874.0,224.23,224.36,224.03,224.36,5874.0
2024-05-13 12:40:00,224.27,224.43,224.11,224.34,3597.0,224.27,224.43,224.11,224.34,3597.0
2024-05-13 12:50:00,224.38,224.38,224.11,224.2,5703.0,224.38,224.38,224.11,224.2,5703.0
2024-05-13 13:00:00,224.21,224.22,224.07,224.16,3634.0,224.21,224.22,224.07,224.16,3634.0
2024-05-13 13:10:00,224.24,224.28,224.01,224.16,5512.0,224.24,224.28,224.01,224.16,5512.0
2024-05-13 13:20:00,224.19,224.32,224.01,224.01,4917.0,224.19,224.32,224.01,224.01,4917.0
2024-05-13 13:30:00,224.09,224.44,224.01,224.42,11905.0,224.09,224.44,224.01,224.42,11905.0
2024-05-13 13:40:00,224.27,224.43,224.22,224.43,7418.0,224.27,224.43,224.22,224.43,7418.0
2024-05-13 13:50:00,224.49,224.49,224.25,224.36,8260.0,224.49,224.49,224.25,224.36,8260.0
2024-05-13 14:00:00,224.31,224.39,223.93,224.11,12075.0,224.31,224.39,223.93,224.11,12075.0
2024-05-13 14:10:00,224.13,224.5,224.1,224.5,6156.0,224.13,224.5,224.1,224.5,6156.0
2024-05-13 14:20:00,224.5,224.72,224.49,224.7,12075.0,224.5,224.72,224.49,224.7,12075.0
2024-05-13 14:30:00,224.7,224.95,224.55,224.89,12220.0,224.7,224.95,224.55,224.89,12220.0
2024-05-13 14:40:00,224.83,224.97,224.58,224.92,14244.0,224.83,224.97,224.58,224.92,14244.0
2024-05-13 14:50:00,224.83,225.02,224.71,224.98,23485.0,224.83,225.02,224.71,224.98,23485.0
2024-05-13 15:00:00,224.98,225.13,224.76,224.87,38908.0,224.98,225.13,224.76,224.87,38908.0
2024-05-13 15:10:00,224.87,225.2,224.86,225.06,9599.0,224.87,225.2,224.86,225.06,9599.0
2024-05-13 15:20:00,225.03,225.06,224.08,224.4,15047.0,225.03,225.06,224.08,224.4,15047.0
2024-05-13 15:30:00,224.1,224.69,224.1,224.69,6953.0,224.1,224.69,224.1,224.69,6953.0
2024-05-13 15:40:00,224.59,225.07,224.36,224.7,21315.0,224.59,225.07,224.36,224.7,21315.0
2024-05-13 15:50:00,224.75,225.58,224.72,225.34,63072.0,224.75,225.58,224.72,225.34,63072.0
2024-05-14 09:30:00,226.1,227.0,225.73,225.92,21597.0,226.1,227.0,225.73,225.92,21597.0
2024-05-14 09:40:00,226.18,226.28,225.2,225.24,11120.0,226.18,226.28,225.2,225.24,11120.0
2024-05-14 09:50:00,225.33,225.86,224.82,225.1,10525.0,225.33,225.86,224.82,225.1,10525.0
2024-05-14 10:00:00,224.81,225.22,223.87,223.87,6833.0,224.81,225.22,223.87,223.87,6833.0
2024-05-14 10:10:00,223.94,224.5,223.57,223.57,9206.0,223.94,224.5,223.57,223.57,9206.0
2024-05-14 10:20:00,223.51,223.51,222.22,222.22,12680.0,223.51,223.51,222.22,222.22,12680.0
2024-05-14 10:30:00,222.58,223.18,222.21,222.31,14300.0,222.58,223.18,222.21,222.31,14300.0
2024-05-14 10:40:00,222.37,222.61,222.01,222.39,6473.0,222.37,222.61,222.01,222.39,6473.0
2024-05-14 10:50:00,222.39,223.65,222.36,223.52,24173.0,222.39,223.65,222.36,223.52,24173.0
2024-05-14 11:00:00,223.68,224.0,223.22,223.72,7938.0,223.68,224.0,223.22,223.72,7938.0
2024-05-14 11:10:00,223.59,223.77,222.75,222.87,5149.0,223.59,223.77,222.75,222.87,5149.0
2024-05-14 11:20:00,222.74,222.99,222.53,222.59,5653.0,222.74,222.99,222.53,222.59,5653.0
2024-05-14 11:30:00,222.69,223.14,222.64,223.14,7824.0,222.69,223.14,222.64,223.14,7824.0
2024-05-14 11:40:00,223.01,223.16,222.59,222.59,4145.0,223.01,223.16,222.59,222.59,4145.0
2024-05-14 11:50:00,222.77,223.16,222.48,223.02,12871.0,222.77,223.16,222.48,223.02,12871.0
2024-05-14 12:00:00,222.88,223.14,222.69,223.14,5732.0,222.88,223.14,222.69,223.14,5732.0
2024-05-14 12:10:00,223.11,223.41,222.81,222.81,9907.0,223.11,223.41,222.81,222.81,9907.0
2024-05-14 12:20:00,223.11,223.99,223.09,223.95,8928.0,223.11,223.99,223.09,223.95,8928.0
2024-05-14 12:30:00,224.0,224.1,223.63,223.73,9385.0,224.0,224.1,223.63,223.73,9385.0
2024-05-14 12:40:00,223.84,224.0,223.37,223.61,4682.0,223.84,224.0,223.37,223.61,4682.0
2024-05-14 12:50:00,223.61,224.21,223.6,224.21,5169.0,223.61,224.21,223.6,224.21,5169.0
2024-05-14 13:00:00,224.21,224.32,223.81,224.32,7035.0,224.21,224.32,223.81,224.32,7035.0
2024-05-14 13:10:00,224.33,224.33,223.86,224.17,6371.0,224.33,224.33,223.86,224.17,6371.0
2024-05-14 13:20:00,224.04,224.38,224.04,224.35,5376.0,224.04,224.38,224.04,224.35,5376.0
2024-05-14 13:30:00,224.36,224.89,224.36,224.66,7524.0,224.36,224.89,224.36,224.66,7524.0
2024-05-14 13:40:00,224.68,224.78,224.6,224.73,3403.0,224.68,224.78,224.6,224.73,3403.0
2024-05-14 13:50:00,224.75,224.79,224.42,224.66,13538.0,224.75,224.79,224.42,224.66,13538.0
2024-05-14 14:00:00,224.77,225.25,224.75,225.24,10712.0,224.77,225.25,224.75,225.24,10712.0
2024-05-14 14:10:00,225.27,225.68,225.27,225.5,10018.0,225.27,225.68,225.27,225.5,10018.0
2024-05-14 14:20:00,225.67,225.73,225.04,225.47,9149.0,225.67,225.73,225.04,225.47,9149.0
2024-05-14 14:30:00,225.56,226.1,225.44,225.97,9994.0,225.56,226.1,225.44,225.97,9994.0
2024-05-14 14:40:00,225.99,226.2,225.79,226.0,6558.0,225.99,226.2,225.79,226.0,6558.0
2024-05-14 14:50:00,225.99,226.25,225.99,226.18,6161.0,225.99,226.25,225.99,226.18,6161.0
2024-05-14 15:00:00,226.05,226.19,225.74,225.97,7401.0,226.05,226.19,225.74,225.97,7401.0
2024-05-14 15:10:00,226.06,226.34,225.92,226.33,11514.0,226.06,226.34,225.92,226.33,11514.0
2024-05-14 15:20:00,226.41,226.5,226.19,226.24,9171.0,226.41,226.5,226.19,226.24,9171.0
2024-05-14 15:30:00,226.19,226.53,226.18,226.45,15115.0,226.19,226.53,226.18,226.45,15115.0
2024-05-14 15:40:00,226.46,226.88,226.46,226.62,30534.0,226.46,226.88,226.46,226.62,30534.0
2024-05-14 15:50:00,226.62,227.3,226.62,226.76,100890.0,226.62,227.3,226.62,226.76,100890.0
2024-05-15 09:30:00,228.98,233.27,228.66,230.91,53866.0,228.98,233.27,228.66,230.91,53866.0
2024-05-15 09:40:00,231.38,232.21,230.24,231.22,17728.0,231.38,232.21,230.24,231.22,17728.0
2024-05-15 09:50:00,231.2,231.2,230.52,230.76,14384.0,231.2,231.2,230.52,230.76,14384.0
2024-05-15 10:00:00,230.76,230.99,229.88,230.52,21330.0,230.76,230.99,229.88,230.52,21330.0
2024-05-15 10:10:00,230.31,232.02,230.1,231.99,17468.0,230.31,232.02,230.1,231.99,17468.0
2024-05-15 10:20:00,231.86,232.0,230.89,231.63,17851.0,231.86,232.0,230.89,231.63,17851.0
2024-05-15 10:30:00,231.84,233.28,231.68,233.11,13180.0,231.84,233.28,231.68,233.11,13180.0
2024-05-15 10:40:00,233.0,233.3,232.35,233.0,26216.0,233.0,233.3,232.35,233.0,26216.0
2024-05-15 10:50:00,232.8,233.74,232.44,233.52,27796.0,232.8,233.74,232.44,233.52,27796.0
2024-05-15 11:00:00,233.67,234.89,233.63,234.53,23216.0,233.67,234.89,233.63,234.53,23216.0
2024-05-15 11:10:00,234.39,235.04,234.38,234.78,23313.0,234.39,235.04,234.38,234.78,23313.0
2024-05-15 11:20:00,234.55,235.41,234.32,234.32,31512.0,234.55,235.41,234.32,234.32,31512.0
2024-05-15 11:30:00,234.26,234.37,233.03,233.24,12989.0,234.26,234.37,233.03,233.24,12989.0
2024-05-15 11:40:00,233.45,233.87,233.02,233.2,12414.0,233.45,233.87,233.02,233.2,12414.0
2024-05-15 11:50:00,233.28,233.8,233.14,233.56,6917.0,233.28,233.8,233.14,233.56,6917.0
2024-05-15 12:00:00,233.72,234.26,233.49,234.26,7030.0,233.72,234.26,233.49,234.26,7030.0
2024-05-15 12:10:00,234.28,234.64,234.28,234.64,8496.0,234.28,234.64,234.28,234.64,8496.0
2024-05-15 12:20:00,234.56,234.84,234.41,234.62,19622.0,234.56,234.84,234.41,234.62,19622.0
2024-05-15 12:30:00,234.71,234.84,234.28,234.64,13177.0,234.71,234.84,234.28,234.64,13177.0
2024-05-15 12:40:00,234.65,235.25,234.59,235.19,23226.0,234.65,235.25,234.59,235.19,23226.0
2024-05-15 12:50:00,235.16,235.48,235.15,235.47,4742.0,235.16,235.48,235.15,235.47,4742.0
2024-05-15 13:00:00,235.47,235.48,235.04,235.2,7184.0,235.47,235.48,235.04,235.2,7184.0
2024-05-15 13:10:00,235.28,235.79,235.28,235.75,9163.0,235.28,235.79,235.28,235.75,9163.0
2024-05-15 13:20:00,235.68,235.94,235.49,235.72,9108.0,235.68,235.94,235.49,235.72,9108.0
2024-05-15 13:30:00,235.92,236.23,235.71,235.98,11759.0,235.92,236.23,235.71,235.98,11759.0
2024-05-15 13:40:00,235.91,236.02,235.56,235.92,8445.0,235.91,236.02,235.56,235.92,8445.0
2024-05-15 13:50:00,235.92,236.16,235.9,236.09,4663.0,235.92,236.16,235.9,236.09,4663.0
2024-05-15 14:00:00,236.09,236.1,235.51,235.89,10987.0,236.09,236.1,235.51,235.89,10987.0
2024-05-15 14:10:00,235.88,236.22,235.79,236.22,9870.0,235.88,236.22,235.79,236.22,9870.0
2024-05-15 14:20:00,236.25,236.54,236.05,236.47,10777.0,236.25,236.54,236.05,236.47,10777.0
2024-05-15 14:30:00,236.59,236.77,236.4,236.66,19057.0,236.59,236.77,236.4,236.66,19057.0
2024-05-15 14:40:00,236.79,236.79,235.99,236.37,19486.0,236.79,236.79,235.99,236.37,19486.0
2024-05-15 14:50:00,236.43,236.9,236.3,236.47,15917.0,236.43,236.9,236.3,236.47,15917.0
2024-05-15 15:00:00,236.47,236.69,235.49,235.49,27986.0,236.47,236.69,235.49,235.49,27986.0
2024-05-15 15:10:00,235.47,235.55,235.02,235.17,23595.0,235.47,235.55,235.02,235.17,23595.0
2024-05-15 15:20:00,235.18,235.65,234.84,234.9,29258.0,235.18,235.65,234.84,234.9,29258.0
2024-05-15 15:30:00,234.92,235.06,234.49,234.95,42546.0,234.92,235.06,234.49,234.95,42546.0
2024-05-15 15:40:00,234.87,235.06,234.6,235.01,28947.0,234.87,235.06,234.6,235.01,28947.0
2024-05-15 15:50:00,234.94,236.09,234.83,235.43,128451.0,234.94,236.09,234.83,235.43,128451.0
2024-05-16 09:30:00,231.6,234.58,230.52,231.22,31826.0,231.6,234.58,230.52,231.22,31826.0
2024-05-16 09:40:00,230.94,231.54,229.18,229.61,26478.0,230.94,231.54,229.18,229.61,26478.0
2024-05-16 09:50:00,230.01,231.44,229.39,230.89,18066.0,230.01,231.44,229.39,230.89,18066.0
2024-05-16 10:00:00,231.11,231.26,229.78,230.67,11766.0,231.11,231.26,229.78,230.67,11766.0
2024-05-16 10:10:00,230.55,230.55,229.03,229.13,4533.0,230.55,230.55,229.03,229.13,4533.0
2024-05-16 10:20:00,229.31,229.58,229.19,229.41,9135.0,229.31,229.58,229.19,229.41,9135.0
2024-05-16 10:30:00,229.59,229.98,229.28,229.29,10042.0,229.59,229.98,229.28,229.29,10042.0
2024-05-16 10:40:00,229.26,229.42,228.1,228.65,18312.0,229.26,229.42,228.1,228.65,18312.0
2024-05-16 10:50:00,228.66,229.17,228.12,228.65,4979.0,228.66,229.17,228.12,228.65,4979.0
2024-05-16 11:00:00,228.82,228.82,228.16,228.38,4773.0,228.82,228.82,228.16,228.38,4773.0
2024-05-16 11:10:00,228.52,228.88,228.12,228.69,10135.0,228.52,228.88,228.12,228.69,10135.0
2024-05-16 11:20:00,228.48,229.4,228.07,229.02,7194.0,228.48,229.4,228.07,229.02,7194.0
2024-05-16 11:30:00,229.14,230.26,229.14,230.03,10971.0,229.14,230.26,229.14,230.03,10971.0
2024-05-16 11:40:00,230.14,230.44,229.71,229.99,8568.0,230.14,230.44,229.71,229.99,8568.0
2024-05-16 11:50:00,230.01,230.8,230.0,230.65,9172.0,230.01,230.8,230.0,230.65,9172.0
2024-05-16 12:00:00,230.68,230.97,230.33,230.42,1941.0,230.68,230.97,230.33,230.42,1941.0
2024-05-16 12:10:00,230.48,230.56,230.25,230.29,3369.0,230.48,230.56,230.25,230.29,3369.0
2024-05-16 12:20:00,230.32,230.43,229.88,230.31,3111.0,230.32,230.43,229.88,230.31,3111.0
2024-05-16 12:30:00,230.21,230.52,230.17,230.39,2207.0,230.21,230.52,230.17,230.39,2207.0
2024-05-16 12:40:00,230.39,230.56,230.25,230.5,3120.0,230.39,230.56,230.25,230.5,3120.0
2024-05-16 12:50:00,230.51,230.6,229.33,229.52,14203.0,230.51,230.6,229.33,229.52,14203.0
2024-05-16 13:00:00,229.56,229.91,229.47,229.73,3898.0,229.56,229.91,229.47,229.73,3898.0
2024-05-16 13:10:00,229.75,230.01,229.65,229.91,11042.0,229.75,230.01,229.65,229.91,11042.0
2024-05-16 13:20:00,229.78,229.9,229.19,229.58,10255.0,229.78,229.9,229.19,229.58,10255.0
2024-05-16 13:30:00,229.49,229.5,229.2,229.2,3213.0,229.49,229.5,229.2,229.2,3213.0
2024-05-16 13:40:00,229.29,229.54,229.01,229.19,1800.0,229.29,229.54,229.01,229.19,1800.0
2024-05-16 13:50:00,229.25,229.38,229.1,229.29,1649.0,229.25,229.38,229.1,229.29,1649.0
2024-05-16 14:00:00,229.29,229.44,229.17,229.25,4595.0,229.29,229.44,229.17,229.25,4595.0
2024-05-16 14:10:00,229.24,229.29,228.51,228.67,5499.0,229.24,229.29,228.51,228.67,5499.0
2024-05-16 14:20:00,228.63,229.06,228.61,228.79,3677.0,228.63,229.06,228.61,228.79,3677.0
2024-05-16 14:30:00,228.84,229.1,228.73,228.78,6123.0,228.84,229.1,228.73,228.78,6123.0
2024-05-16 14:40:00,228.81,228.86,228.54,228.79,3515.0,228.81,228.86,228.54,228.79,3515.0
2024-05-16 14:50:00,228.81,229.5,228.81,229.29,5726.0,228.81,229.5,228.81,229.29,5726.0
2024-05-16 15:00:00,229.34,229.75,229.33,229.74,3813.0,229.34,229.75,229.33,229.74,3813.0
2024-05-16 15:10:00,229.79,229.86,229.4,229.5,3313.0,229.79,229.86,229.4,229.5,3313.0
2024-05-16 15:20:00,229.51,229.67,229.25,229.3,3485.0,229.51,229.67,229.25,229.3,3485.0
2024-05-16 15:30:00,229.37,229.72,229.32,229.68,8175.0,229.37,229.72,229.32,229.68,8175.0
2024-05-16 15:40:00,229.78,230.47,229.78,229.93,13201.0,229.78,230.47,229.78,229.93,13201.0
2024-05-16 15:50:00,230.12,230.89,229.95,229.95,56084.0,230.12,230.89,229.95,229.95,56084.0
2024-05-17 09:30:00,229.58,229.66,227.2,227.2,44365.0,229.58,229.66,227.2,227.2,44365.0
2024-05-17 09:40:00,227.03,228.56,227.03,228.23,6350.0,227.03,228.56,227.03,228.23,6350.0
2024-05-17 09:50:00,228.21,228.84,227.39,227.39,13798.0,228.21,228.84,227.39,227.39,13798.0
2024-05-17 10:00:00,227.39,227.64,226.43,226.81,19672.0,227.39,227.64,226.43,226.81,19672.0
2024-05-17 10:10:00,226.75,227.17,226.51,227.01,10620.0,226.75,227.17,226.51,227.01,10620.0
2024-05-17 10:20:00,227.02,227.43,226.85,227.38,6994.0,227.02,227.43,226.85,227.38,6994.0
2024-05-17 10:30:00,227.49,227.53,227.14,227.14,9595.0,227.49,227.53,227.14,227.14,9595.0
2024-05-17 10:40:00,227.17,227.33,226.81,227.02,5436.0,227.17,227.33,226.81,227.02,5436.0
2024-05-17 10:50:00,227.01,228.35,227.01,228.21,15670.0,227.01,228.35,227.01,228.21,15670.0
2024-05-17 11:00:00,228.21,228.5,228.08,228.09,22165.0,228.21,228.5,228.08,228.09,22165.0
2024-05-17 11:10:00,227.98,229.08,227.98,228.85,16366.0,227.98,229.08,227.98,228.85,16366.0
2024-05-17 11:20:00,228.89,228.97,228.23,228.66,8910.0,228.89,228.97,228.23,228.66,8910.0
2024-05-17 11:30:00,228.66,228.71,228.34,228.45,5801.0,228.66,228.71,228.34,228.45,5801.0
2024-05-17 11:40:00,228.49,229.57,228.4,229.42,13196.0,228.49,229.57,228.4,229.42,13196.0
2024-05-17 11:50:00,229.56,229.89,229.51,229.51,4181.0,229.56,229.89,229.51,229.51,4181.0
2024-05-17 12:00:00,229.41,230.5,229.41,230.5,16064.0,229.41,230.5,229.41,230.5,16064.0
2024-05-17 12:10:00,230.48,230.83,230.28,230.51,16261.0,230.48,230.83,230.28,230.51,16261.0
2024-05-17 12:20:00,230.4,230.75,230.31,230.55,6224.0,230.4,230.75,230.31,230.55,6224.0
2024-05-17 12:30:00,230.64,230.79,230.46,230.72,6110.0,230.64,230.79,230.46,230.72,6110.0
2024-05-17 12:40:00,230.7,230.7,229.3,229.56,8052.0,230.7,230.7,229.3,229.56,8052.0
2024-05-17 12:50:00,229.46,229.65,229.05,229.44,6599.0,229.46,229.65,229.05,229.44,6599.0
2024-05-17 13:00:00,229.66,229.85,229.51,229.66,7311.0,229.66,229.85,229.51,229.66,7311.0
2024-05-17 13:10:00,229.62,229.93,229.31,229.84,8472.0,229.62,229.93,229.31,229.84,8472.0
2024-05-17 13:20:00,229.82,229.82,229.55,229.65,2427.0,229.82,229.82,229.55,229.65,2427.0
2024-05-17 13:30:00,229.52,229.52,229.12,229.16,2209.0,229.52,229.52,229.12,229.16,2209.0
2024-05-17 13:40:00,229.15,229.36,229.01,229.35,8656.0,229.15,229.36,229.01,229.35,8656.0
2024-05-17 13:50:00,229.33,229.33,229.09,229.16,1940.0,229.33,229.33,229.09,229.16,1940.0
2024-05-17 14:00:00,229.13,229.52,229.13,229.5,7187.0,229.13,229.52,229.13,229.5,7187.0
2024-05-17 14:10:00,229.54,229.69,229.16,229.17,8012.0,229.54,229.69,229.16,229.17,8012.0
2024-05-17 14:20:00,229.12,229.5,228.94,229.45,4513.0,229.12,229.5,228.94,229.45,4513.0
2024-05-17 14:30:00,229.49,229.65,229.28,229.3,2589.0,229.49,229.65,229.28,229.3,2589.0
2024-05-17 14:40:00,229.33,229.61,229.32,229.56,5263.0,229.33,229.61,229.32,229.56,5263.0
2024-05-17 14:50:00,229.61,229.78,229.35,229.36,4667.0,229.61,229.78,229.35,229.36,4667.0
2024-05-17 15:00:00,229.33,229.89,229.1,229.89,8939.0,229.33,229.89,229.1,229.89,8939.0
2024-05-17 15:10:00,229.97,230.19,229.76,230.19,5068.0,229.97,230.19,229.76,230.19,5068.0
2024-05-17 15:20:00,230.19,230.19,229.77,229.95,4692.0,230.19,230.19,229.77,229.95,4692.0
2024-05-17 15:30:00,229.96,230.24,229.94,230.24,6601.0,229.96,230.24,229.94,230.24,6601.0
2024-05-17 15:40:00,230.1,230.33,229.92,230.09,11449.0,230.1,230.33,229.92,230.09,11449.0
2024-05-17 15:50:00,230.09,230.83,229.88,230.59,52109.0,230.09,230.83,229.88,230.59,52109.0
2024-05-20 09:30:00,230.71,230.71,229.09,229.42,11533.0,230.71,230.71,229.09,229.42,11533.0
2024-05-20 09:40:00,229.37,230.45,228.97,230.43,7011.0,229.37,230.45,228.97,230.43,7011.0
2024-05-20 09:50:00,230.24,230.87,230.09,230.45,7699.0,230.24,230.87,230.09,230.45,7699.0
2024-05-20 10:00:00,230.56,230.8,229.99,230.76,17929.0,230.56,230.8,229.99,230.76,17929.0
2024-05-20 10:10:00,230.85,231.13,230.49,231.0,7090.0,230.85,231.13,230.49,231.0,7090.0
2024-05-20 10:20:00,230.96,231.07,230.46,230.67,3003.0,230.96,231.07,230.46,230.67,3003.0
2024-05-20 10:30:00,230.67,230.67,230.2,230.3,4431.0,230.67,230.67,230.2,230.3,4431.0
2024-05-20 10:40:00,230.45,230.73,230.44,230.56,1700.0,230.45,230.73,230.44,230.56,1700.0
2024-05-20 10:50:00,230.56,231.0,230.38,230.89,7395.0,230.56,231.0,230.38,230.89,7395.0
2024-05-20 11:00:00,231.01,231.1,230.69,230.81,5413.0,231.01,231.1,230.69,230.81,5413.0
2024-05-20 11:10:00,230.83,230.97,230.59,230.88,3768.0,230.83,230.97,230.59,230.88,3768.0
2024-05-20 11:20:00,230.87,230.87,230.0,230.09,13092.0,230.87,230.87,230.0,230.09,13092.0
2024-05-20 11:30:00,230.15,230.29,229.6,230.14,10854.0,230.15,230.29,229.6,230.14,10854.0
2024-05-20 11:40:00,230.04,230.2,229.78,229.85,4944.0,230.04,230.2,229.78,229.85,4944.0
2024-05-20 11:50:00,229.84,230.19,229.71,230.03,7808.0,229.84,230.19,229.71,230.03,7808.0
2024-05-20 12:00:00,230.01,230.38,230.0,230.38,2895.0,230.01,230.38,230.0,230.38,2895.0
2024-05-20 12:10:00,230.34,230.83,230.34,230.83,2000.0,230.34,230.83,230.34,230.83,2000.0
2024-05-20 12:20:00,230.83,231.35,230.78,231.34,4318.0,230.83,231.35,230.78,231.34,4318.0
2024-05-20 12:30:00,231.27,231.28,231.05,231.21,2177.0,231.27,231.28,231.05,231.21,2177.0
2024-05-20 12:40:00,231.26,231.33,230.95,231.26,3028.0,231.26,231.33,230.95,231.26,3028.0
2024-05-20 12:50:00,231.22,231.76,231.22,231.76,10023.0,231.22,231.76,231.22,231.76,10023.0
2024-05-20 13:00:00,231.68,232.0,231.67,231.98,3581.0,231.68,232.0,231.67,231.98,3581.0
2024-05-20 13:10:00,232.09,232.29,232.01,232.05,12407.0,232.09,232.29,232.01,232.05,12407.0
2024-05-20 13:20:00,232.06,232.75,232.0,232.53,6452.0,232.06,232.75,232.0,232.53,6452.0
2024-05-20 13:30:00,232.55,232.55,231.76,232.12,15719.0,232.55,232.55,231.76,232.12,15719.0
2024-05-20 13:40:00,232.03,232.22,231.88,232.07,6179.0,232.03,232.22,231.88,232.07,6179.0
2024-05-20 13:50:00,231.82,231.98,231.55,231.67,5767.0,231.82,231.98,231.55,231.67,5767.0
2024-05-20 14:00:00,231.62,231.62,231.06,231.06,15976.0,231.62,231.62,231.06,231.06,15976.0
2024-05-20 14:10:00,231.01,231.42,230.99,231.13,14181.0,231.01,231.42,230.99,231.13,14181.0
2024-05-20 14:20:00,231.13,231.22,231.04,231.13,2778.0,231.13,231.22,231.04,231.13,2778.0
2024-05-20 14:30:00,231.06,231.42,231.06,231.42,3410.0,231.06,231.42,231.06,231.42,3410.0
2024-05-20 14:40:00,231.41,231.41,230.92,230.93,5316.0,231.41,231.41,230.92,230.93,5316.0
2024-05-20 14:50:00,230.91,231.03,230.9,230.9,3000.0,230.91,231.03,230.9,230.9,3000.0
2024-05-20 15:00:00,230.88,230.88,230.57,230.78,10409.0,230.88,230.88,230.57,230.78,10409.0
2024-05-20 15:10:00,230.78,231.15,230.68,231.08,6486.0,230.78,231.15,230.68,231.08,6486.0
2024-05-20 15:20:00,231.09,231.25,231.04,231.1,4200.0,231.09,231.25,231.04,231.1,4200.0
2024-05-20 15:30:00,231.11,231.18,230.86,231.06,6915.0,231.11,231.18,230.86,231.06,6915.0
2024-05-20 15:40:00,231.06,231.47,231.03,231.36,10879.0,231.06,231.47,231.03,231.36,10879.0
2024-05-20 15:50:00,231.42,231.97,231.24,231.73,38568.0,231.42,231.97,231.24,231.73,38568.0
2024-05-21 09:30:00,229.32,231.95,228.26,229.69,23074.0,229.32,231.95,228.26,229.69,23074.0
2024-05-21 09:40:00,229.06,230.38,229.06,230.0,3752.0,229.06,230.38,229.06,230.0,3752.0
2024-05-21 09:50:00,229.55,229.87,227.12,228.22,15060.0,229.55,229.87,227.12,228.22,15060.0
2024-05-21 10:00:00,228.04,229.03,228.04,228.66,10584.0,228.04,229.03,228.04,228.66,10584.0
2024-05-21 10:10:00,228.64,228.99,228.0,228.0,6567.0,228.64,228.99,228.0,228.0,6567.0
2024-05-21 10:20:00,228.04,228.28,227.32,227.4,5306.0,228.04,228.28,227.32,227.4,5306.0
2024-05-21 10:30:00,227.62,227.62,226.28,226.41,10469.0,227.62,227.62,226.28,226.41,10469.0
2024-05-21 10:40:00,226.33,226.58,225.0,225.65,17130.0,226.33,226.58,225.0,225.65,17130.0
2024-05-21 10:50:00,225.57,225.88,224.87,225.04,10728.0,225.57,225.88,224.87,225.04,10728.0
2024-05-21 11:00:00,224.86,225.36,224.82,225.36,10107.0,224.86,225.36,224.82,225.36,10107.0
2024-05-21 11:10:00,225.44,226.64,225.36,226.42,9194.0,225.44,226.64,225.36,226.42,9194.0
2024-05-21 11:20:00,226.49,226.89,226.38,226.49,9798.0,226.49,226.89,226.38,226.49,9798.0
2024-05-21 11:30:00,226.58,227.11,226.39,226.63,7841.0,226.58,227.11,226.39,226.63,7841.0
2024-05-21 11:40:00,226.36,226.65,226.36,226.4,5075.0,226.36,226.65,226.36,226.4,5075.0
2024-05-21 11:50:00,226.12,226.31,225.86,225.86,1586.0,226.12,226.31,225.86,225.86,1586.0
2024-05-21 12:00:00,225.81,226.65,225.81,226.65,3756.0,225.81,226.65,225.81,226.65,3756.0
2024-05-21 12:10:00,226.85,226.85,226.56,226.66,1507.0,226.85,226.85,226.56,226.66,1507.0
2024-05-21 12:20:00,226.79,226.84,226.66,226.84,2102.0,226.79,226.84,226.66,226.84,2102.0
2024-05-21 12:30:00,226.84,226.98,226.53,226.56,7691.0,226.84,226.98,226.53,226.56,7691.0
2024-05-21 12:40:00,226.57,226.9,226.56,226.88,2403.0,226.57,226.9,226.56,226.88,2403.0
2024-05-21 12:50:00,226.97,227.14,226.47,226.65,2601.0,226.97,227.14,226.47,226.65,2601.0
2024-05-21 13:00:00,226.49,226.83,226.48,226.83,1799.0,226.49,226.83,226.48,226.83,1799.0
2024-05-21 13:10:00,226.87,226.91,226.67,226.79,1700.0,226.87,226.91,226.67,226.79,1700.0
2024-05-21 13:20:00,226.8,226.81,226.29,226.39,4832.0,226.8,226.81,226.29,226.39,4832.0
2024-05-21 13:30:00,226.27,226.36,225.94,225.99,6458.0,226.27,226.36,225.94,225.99,6458.0
2024-05-21 13:40:00,226.02,226.25,225.97,226.17,6177.0,226.02,226.25,225.97,226.17,6177.0
2024-05-21 13:50:00,226.04,226.41,226.04,226.19,9991.0,226.04,226.41,226.04,226.19,9991.0
2024-05-21 14:00:00,226.34,226.63,226.22,226.63,5780.0,226.34,226.63,226.22,226.63,5780.0
2024-05-21 14:10:00,226.7,226.7,226.5,226.59,1617.0,226.7,226.7,226.5,226.59,1617.0
2024-05-21 14:20:00,226.66,226.95,226.57,226.94,4100.0,226.66,226.95,226.57,226.94,4100.0
2024-05-21 14:30:00,226.92,227.01,226.58,226.66,4975.0,226.92,227.01,226.58,226.66,4975.0
2024-05-21 14:40:00,226.66,226.66,226.23,226.46,6625.0,226.66,226.66,226.23,226.46,6625.0
2024-05-21 14:50:00,226.38,227.01,226.38,226.88,10341.0,226.38,227.01,226.38,226.88,10341.0
2024-05-21 15:00:00,226.98,227.08,226.86,227.07,2391.0,226.98,227.08,226.86,227.07,2391.0
2024-05-21 15:10:00,227.08,227.57,227.08,227.49,3840.0,227.08,227.57,227.08,227.49,3840.0
2024-05-21 15:20:00,227.55,227.62,227.31,227.44,5679.0,227.55,227.62,227.31,227.44,5679.0
2024-05-21 15:30:00,227.44,228.29,227.44,227.97,5663.0,227.44,228.29,227.44,227.97,5663.0
2024-05-21 15:40:00,227.95,227.95,227.6,227.72,4974.0,227.95,227.95,227.6,227.72,4974.0
2024-05-21 15:50:00,227.65,227.81,227.4,227.69,49133.0,227.65,227.81,227.4,227.69,49133.0
2024-05-22 09:30:00,227.81,228.0,225.94,225.98,20969.0,227.81,228.0,225.94,225.98,20969.0
2024-05-22 09:40:00,225.99,226.34,224.08,224.09,32549.0,225.99,226.34,224.08,224.09,32549.0
2024-05-22 09:50:00,224.0,224.62,223.71,223.75,19749.0,224.0,224.62,223.71,223.75,19749.0
2024-05-22 10:00:00,224.2,224.62,223.69,224.18,20123.0,224.2,224.62,223.69,224.18,20123.0
2024-05-22 10:10:00,224.25,224.75,223.02,223.39,42328.0,224.25,224.75,223.02,223.39,42328.0
2024-05-22 10:20:00,223.31,223.92,223.02,223.36,11536.0,223.31,223.92,223.02,223.36,11536.0
2024-05-22 10:30:00,223.87,224.27,223.59,223.65,10612.0,223.87,224.27,223.59,223.65,10612.0
2024-05-22 10:40:00,223.79,224.2,223.75,223.87,7857.0,223.79,224.2,223.75,223.87,7857.0
2024-05-22 10:50:00,223.64,224.18,223.52,223.62,13293.0,223.64,224.18,223.52,223.62,13293.0
2024-05-22 11:00:00,223.39,224.16,223.38,224.16,8344.0,223.39,224.16,223.38,224.16,8344.0
2024-05-22 11:10:00,224.34,224.68,224.09,224.62,17159.0,224.34,224.68,224.09,224.62,17159.0
2024-05-22 11:20:00,224.7,225.48,224.55,224.63,11357.0,224.7,225.48,224.55,224.63,11357.0
2024-05-22 11:30:00,224.52,224.82,224.18,224.19,18367.0,224.52,224.82,224.18,224.19,18367.0
2024-05-22 11:40:00,224.27,225.0,224.15,225.0,6392.0,224.27,225.0,224.15,225.0,6392.0
2024-05-22 11:50:00,225.0,225.2,224.49,225.01,17748.0,225.0,225.2,224.49,225.01,17748.0
2024-05-22 12:00:00,225.08,225.7,225.08,225.37,5868.0,225.08,225.7,225.08,225.37,5868.0
2024-05-22 12:10:00,225.62,225.71,225.31,225.33,3691.0,225.62,225.71,225.31,225.33,3691.0
2024-05-22 12:20:00,225.39,225.48,225.24,225.32,2600.0,225.39,225.48,225.24,225.32,2600.0
2024-05-22 12:30:00,225.31,225.74,225.28,225.28,5866.0,225.31,225.74,225.28,225.28,5866.0
2024-05-22 12:40:00,225.25,225.65,225.25,225.62,3352.0,225.25,225.65,225.25,225.62,3352.0
2024-05-22 12:50:00,225.59,225.66,225.55,225.66,2300.0,225.59,225.66,225.55,225.66,2300.0
2024-05-22 13:00:00,225.68,225.89,225.64,225.81,5057.0,225.68,225.89,225.64,225.81,5057.0
2024-05-22 13:10:00,225.88,226.58,225.88,226.43,6797.0,225.88,226.58,225.88,226.43,6797.0
2024-05-22 13:20:00,226.44,226.67,225.95,226.08,16334.0,226.44,226.67,225.95,226.08,16334.0
2024-05-22 13:30:00,226.08,226.34,225.95,226.26,5847.0,226.08,226.34,225.95,226.26,5847.0
2024-05-22 13:40:00,226.0,226.31,226.0,226.22,3584.0,226.0,226.31,226.0,226.22,3584.0
2024-05-22 13:50:00,226.31,226.51,226.22,226.41,4372.0,226.31,226.51,226.22,226.41,4372.0
2024-05-22 14:00:00,226.27,226.72,226.19,226.51,13209.0,226.27,226.72,226.19,226.51,13209.0
2024-05-22 14:10:00,226.4,226.61,226.23,226.23,8881.0,226.4,226.61,226.23,226.23,8881.0
2024-05-22 14:20:00,226.32,226.32,225.73,225.74,7491.0,226.32,226.32,225.73,225.74,7491.0
2024-05-22 14:30:00,225.85,226.02,225.53,225.64,6275.0,225.85,226.02,225.53,225.64,6275.0
2024-05-22 14:40:00,225.59,225.87,225.5,225.75,8479.0,225.59,225.87,225.5,225.75,8479.0
2024-05-22 14:50:00,225.73,226.04,225.6,226.04,9740.0,225.73,226.04,225.6,226.04,9740.0
2024-05-22 15:00:00,225.97,226.73,225.96,226.47,16461.0,225.97,226.73,225.96,226.47,16461.0
2024-05-22 15:10:00,226.54,226.62,225.71,225.72,5716.0,226.54,226.62,225.71,225.72,5716.0
2024-05-22 15:20:00,225.67,225.89,225.4,225.56,7425.0,225.67,225.89,225.4,225.56,7425.0
2024-05-22 15:30:00,225.56,225.84,225.34,225.42,7694.0,225.56,225.84,225.34,225.42,7694.0
2024-05-22 15:40:00,225.44,225.44,224.39,224.41,17150.0,225.44,225.44,224.39,224.41,17150.0
2024-05-22 15:50:00,224.45,225.2,224.24,225.2,73380.0,224.45,225.2,224.24,225.2,73380.0
2024-05-23 09:30:00,223.91,223.91,217.22,217.76,43548.0,223.91,223.91,217.22,217.76,43548.0
2024-05-23 09:40:00,217.53,220.01,217.21,219.09,32703.0,217.53,220.01,217.21,219.09,32703.0
2024-05-23 09:50:00,219.09,220.15,218.52,219.51,29919.0,219.09,220.15,218.52,219.51,29919.0
2024-05-23 10:00:00,219.92,220.27,218.98,218.98,14276.0,219.92,220.27,218.98,218.98,14276.0
2024-05-23 10:10:00,218.86,220.32,218.86,219.14,15687.0,218.86,220.32,218.86,219.14,15687.0
2024-05-23 10:20:00,219.06,219.08,218.0,218.38,12679.0,219.06,219.08,218.0,218.38,12679.0
2024-05-23 10:30:00,218.38,220.1,218.25,220.08,20308.0,218.38,220.1,218.25,220.08,20308.0
2024-05-23 10:40:00,220.08,220.08,218.55,218.63,8231.0,220.08,220.08,218.55,218.63,8231.0
2024-05-23 10:50:00,218.62,218.78,218.15,218.34,4057.0,218.62,218.78,218.15,218.34,4057.0
2024-05-23 11:00:00,218.37,219.21,218.37,219.21,7373.0,218.37,219.21,218.37,219.21,7373.0
2024-05-23 11:10:00,219.25,219.73,219.15,219.51,3649.0,219.25,219.73,219.15,219.51,3649.0
2024-05-23 11:20:00,219.45,219.61,219.04,219.28,11597.0,219.45,219.61,219.04,219.28,11597.0
2024-05-23 11:30:00,219.26,219.84,219.19,219.84,7056.0,219.26,219.84,219.19,219.84,7056.0
2024-05-23 11:40:00,219.87,220.04,219.36,220.03,19579.0,219.87,220.04,219.36,220.03,19579.0
2024-05-23 11:50:00,220.0,220.07,219.62,219.92,5160.0,220.0,220.07,219.62,219.92,5160.0
2024-05-23 12:00:00,219.78,219.79,219.67,219.67,1368.0,219.78,219.79,219.67,219.67,1368.0
2024-05-23 12:10:00,219.68,219.91,219.53,219.53,2659.0,219.68,219.91,219.53,219.53,2659.0
2024-05-23 12:20:00,219.6,219.76,219.54,219.61,5209.0,219.6,219.76,219.54,219.61,5209.0
2024-05-23 12:30:00,219.72,219.73,219.07,219.07,6100.0,219.72,219.73,219.07,219.07,6100.0
2024-05-23 12:40:00,218.99,219.06,218.48,218.5,4294.0,218.99,219.06,218.48,218.5,4294.0
2024-05-23 12:50:00,218.5,218.52,218.18,218.39,17844.0,218.5,218.52,218.18,218.39,17844.0
2024-05-23 13:00:00,218.41,218.71,218.37,218.64,3100.0,218.41,218.71,218.37,218.64,3100.0
2024-05-23 13:10:00,218.75,219.13,218.75,219.0,3300.0,218.75,219.13,218.75,219.0,3300.0
2024-05-23 13:20:00,219.0,219.48,218.91,219.47,3903.0,219.0,219.48,218.91,219.47,3903.0
2024-05-23 13:30:00,219.4,219.42,218.64,218.65,3657.0,219.4,219.42,218.64,218.65,3657.0
2024-05-23 13:40:00,218.65,218.83,218.23,218.3,4976.0,218.65,218.83,218.23,218.3,4976.0
2024-05-23 13:50:00,218.37,218.51,217.8,217.91,6435.0,218.37,218.51,217.8,217.91,6435.0
2024-05-23 14:00:00,217.77,217.96,217.69,217.94,5639.0,217.77,217.96,217.69,217.94,5639.0
2024-05-23 14:10:00,217.89,218.83,217.87,218.7,19372.0,217.89,218.83,217.87,218.7,19372.0
2024-05-23 14:20:00,218.71,218.86,218.25,218.46,9158.0,218.71,218.86,218.25,218.46,9158.0
2024-05-23 14:30:00,218.49,218.71,218.18,218.43,13086.0,218.49,218.71,218.18,218.43,13086.0
2024-05-23 14:40:00,218.35,218.42,217.68,217.81,11225.0,218.35,218.42,217.68,217.81,11225.0
2024-05-23 14:50:00,217.77,217.89,217.69,217.76,4639.0,217.77,217.89,217.69,217.76,4639.0
2024-05-23 15:00:00,217.85,217.99,217.72,217.72,9178.0,217.85,217.99,217.72,217.72,9178.0
2024-05-23 15:10:00,217.7,217.92,217.6,217.8,7747.0,217.7,217.92,217.6,217.8,7747.0
2024-05-23 15:20:00,217.85,218.03,217.69,218.0,5843.0,217.85,218.03,217.69,218.0,5843.0
2024-05-23 15:30:00,217.92,218.57,217.89,218.15,8806.0,217.92,218.57,217.89,218.15,8806.0
2024-05-23 15:40:00,218.22,218.62,217.81,218.33,17522.0,218.22,218.62,217.81,218.33,17522.0
2024-05-23 15:50:00,218.43,218.45,217.92,218.08,42453.0,218.43,218.45,217.92,218.08,42453.0
2024-05-24 09:30:00,218.21,219.26,217.25,218.59,20969.0,218.21,219.26,217.25,218.59,20969.0
2024-05-24 09:40:00,218.33,218.54,217.83,218.34,5350.0,218.33,218.54,217.83,218.34,5350.0
2024-05-24 09:50:00,218.5,218.5,217.06,217.17,7102.0,218.5,218.5,217.06,217.17,7102.0
2024-05-24 10:00:00,217.67,218.58,217.51,217.51,14555.0,217.67,218.58,217.51,217.51,14555.0
2024-05-24 10:10:00,217.81,218.19,217.57,217.84,5344.0,217.81,218.19,217.57,217.84,5344.0
2024-05-24 10:20:00,217.64,218.53,217.61,218.53,8375.0,217.64,218.53,217.61,218.53,8375.0
2024-05-24 10:30:00,218.72,218.72,218.22,218.35,5440.0,218.72,218.72,218.22,218.35,5440.0
2024-05-24 10:40:00,218.22,218.39,218.08,218.39,2435.0,218.22,218.39,218.08,218.39,2435.0
2024-05-24 10:50:00,218.48,218.53,218.11,218.27,5094.0,218.48,218.53,218.11,218.27,5094.0
2024-05-24 11:00:00,218.37,218.82,218.01,218.79,5234.0,218.37,218.82,218.01,218.79,5234.0
2024-05-24 11:10:00,218.85,219.03,218.47,218.56,4954.0,218.85,219.03,218.47,218.56,4954.0
2024-05-24 11:20:00,218.62,218.77,218.47,218.62,5557.0,218.62,218.77,218.47,218.62,5557.0
2024-05-24 11:30:00,218.62,219.26,218.35,218.99,23997.0,218.62,219.26,218.35,218.99,23997.0
2024-05-24 11:40:00,218.99,219.34,218.58,218.74,5300.0,218.99,219.34,218.58,218.74,5300.0
2024-05-24 11:50:00,218.82,218.83,218.4,218.56,7248.0,218.82,218.83,218.4,218.56,7248.0
2024-05-24 12:00:00,218.66,218.97,218.61,218.97,6141.0,218.66,218.97,218.61,218.97,6141.0
2024-05-24 12:10:00,218.85,218.94,218.58,218.8,4180.0,218.85,218.94,218.58,218.8,4180.0
2024-05-24 12:20:00,218.81,219.03,218.58,218.86,13305.0,218.81,219.03,218.58,218.86,13305.0
2024-05-24 12:30:00,218.95,219.06,218.86,218.99,5134.0,218.95,219.06,218.86,218.99,5134.0
2024-05-24 12:40:00,218.93,219.45,218.93,219.3,8841.0,218.93,219.45,218.93,219.3,8841.0
2024-05-24 12:50:00,219.38,219.38,218.9,219.06,13887.0,219.38,219.38,218.9,219.06,13887.0
2024-05-24 13:00:00,219.06,219.24,218.87,218.94,10957.0,219.06,219.24,218.87,218.94,10957.0
2024-05-24 13:10:00,218.93,219.1,218.49,218.56,6806.0,218.93,219.1,218.49,218.56,6806.0
2024-05-24 13:20:00,218.5,218.65,218.01,218.17,7205.0,218.5,218.65,218.01,218.17,7205.0
2024-05-24 13:30:00,218.03,218.14,217.74,217.79,2888.0,218.03,218.14,217.74,217.79,2888.0
2024-05-24 13:40:00,217.69,217.87,217.64,217.64,900.0,217.69,217.87,217.64,217.64,900.0
2024-05-24 13:50:00,217.63,217.82,217.5,217.67,4390.0,217.63,217.82,217.5,217.67,4390.0
2024-05-24 14:00:00,217.61,217.77,217.3,217.35,1611.0,217.61,217.77,217.3,217.35,1611.0
2024-05-24 14:10:00,217.53,217.61,217.26,217.56,6384.0,217.53,217.61,217.26,217.56,6384.0
2024-05-24 14:20:00,217.5,217.62,217.38,217.6,11647.0,217.5,217.62,217.38,217.6,11647.0
2024-05-24 14:30:00,217.71,217.97,217.55,217.97,2137.0,217.71,217.97,217.55,217.97,2137.0
2024-05-24 14:40:00,217.89,218.21,217.87,218.04,6707.0,217.89,218.21,217.87,218.04,6707.0
2024-05-24 14:50:00,218.06,218.17,217.99,218.09,4799.0,218.06,218.17,217.99,218.09,4799.0
2024-05-24 15:00:00,218.02,218.07,217.72,217.72,6873.0,218.02,218.07,217.72,217.72,6873.0
2024-05-24 15:10:00,217.56,217.86,217.5,217.59,6889.0,217.56,217.86,217.5,217.59,6889.0
2024-05-24 15:20:00,217.69,217.86,217.57,217.86,4906.0,217.69,217.86,217.57,217.86,4906.0
2024-05-24 15:30:00,217.75,217.91,217.73,217.88,16439.0,217.75,217.91,217.73,217.88,16439.0
2024-05-24 15:40:00,217.83,217.97,217.39,217.81,21806.0,217.83,217.97,217.39,217.81,21806.0
2024-05-24 15:50:00,217.67,218.14,217.19,217.87,54483.0,217.67,218.14,217.19,217.87,54483.0
2024-05-28 09:30:00,216.0,216.32,215.17,215.88,19231.0,216.0,216.32,215.17,215.88,19231.0
2024-05-28 09:40:00,216.31,217.9,216.0,217.9,7746.0,216.31,217.9,216.0,217.9,7746.0
2024-05-28 09:50:00,218.09,218.21,216.82,216.89,5531.0,218.09,218.21,216.82,216.89,5531.0
2024-05-28 10:00:00,217.28,217.44,216.63,216.95,3668.0,217.28,217.44,216.63,216.95,3668.0
2024-05-28 10:10:00,216.8,217.22,216.8,217.01,4000.0,216.8,217.22,216.8,217.01,4000.0
2024-05-28 10:20:00,217.17,217.35,216.86,216.86,2888.0,217.17,217.35,216.86,216.86,2888.0
2024-05-28 10:30:00,216.8,217.13,216.49,216.79,5655.0,216.8,217.13,216.49,216.79,5655.0
2024-05-28 10:40:00,216.75,216.82,216.33,216.54,5930.0,216.75,216.82,216.33,216.54,5930.0
2024-05-28 10:50:00,216.79,217.02,216.51,216.72,6773.0,216.79,217.02,216.51,216.72,6773.0
2024-05-28 11:00:00,216.77,217.31,216.69,217.22,3869.0,216.77,217.31,216.69,217.22,3869.0
2024-05-28 11:10:00,217.29,217.84,217.28,217.5,5036.0,217.29,217.84,217.28,217.5,5036.0
2024-05-28 11:20:00,217.52,217.52,217.14,217.36,2687.0,217.52,217.52,217.14,217.36,2687.0
2024-05-28 11:30:00,217.35,218.04,217.35,217.91,5700.0,217.35,218.04,217.35,217.91,5700.0
2024-05-28 11:40:00,218.05,218.05,217.71,217.71,5214.0,218.05,218.05,217.71,217.71,5214.0
2024-05-28 11:50:00,217.72,218.24,217.7,217.7,7648.0,217.72,218.24,217.7,217.7,7648.0
2024-05-28 12:00:00,217.63,217.71,217.17,217.5,5452.0,217.63,217.71,217.17,217.5,5452.0
2024-05-28 12:10:00,217.41,217.45,217.31,217.31,2088.0,217.41,217.45,217.31,217.31,2088.0
2024-05-28 12:20:00,217.38,217.38,216.94,217.09,4898.0,217.38,217.38,216.94,217.09,4898.0
2024-05-28 12:30:00,217.18,217.18,216.99,217.1,2422.0,217.18,217.18,216.99,217.1,2422.0
2024-05-28 12:40:00,217.13,217.25,217.0,217.12,1574.0,217.13,217.25,217.0,217.12,1574.0
2024-05-28 12:50:00,217.06,217.33,217.04,217.12,2761.0,217.06,217.33,217.04,217.12,2761.0
2024-05-28 13:00:00,217.1,217.19,216.74,217.19,4562.0,217.1,217.19,216.74,217.19,4562.0
2024-05-28 13:10:00,217.19,217.22,216.96,217.13,2602.0,217.19,217.22,216.96,217.13,2602.0
2024-05-28 13:20:00,217.04,217.07,216.72,216.77,3717.0,217.04,217.07,216.72,216.77,3717.0
2024-05-28 13:30:00,216.76,217.09,216.75,217.09,3068.0,216.76,217.09,216.75,217.09,3068.0
2024-05-28 13:40:00,217.03,217.09,216.75,216.99,3285.0,217.03,217.09,216.75,216.99,3285.0
2024-05-28 13:50:00,217.0,217.18,216.76,217.01,5565.0,217.0,217.18,216.76,217.01,5565.0
2024-05-28 14:00:00,217.01,217.54,216.94,217.54,3175.0,217.01,217.54,216.94,217.54,3175.0
2024-05-28 14:10:00,217.46,217.46,217.22,217.42,3384.0,217.46,217.46,217.22,217.42,3384.0
2024-05-28 14:20:00,217.39,217.47,217.26,217.3,4029.0,217.39,217.47,217.26,217.3,4029.0
2024-05-28 14:30:00,217.3,217.55,217.15,217.34,5201.0,217.3,217.55,217.15,217.34,5201.0
2024-05-28 14:40:00,217.33,217.53,217.33,217.49,4605.0,217.33,217.53,217.33,217.49,4605.0
2024-05-28 14:50:00,217.49,217.69,217.36,217.51,7068.0,217.49,217.69,217.36,217.51,7068.0
2024-05-28 15:00:00,217.47,217.47,217.24,217.28,3199.0,217.47,217.47,217.24,217.28,3199.0
2024-05-28 15:10:00,217.28,217.5,217.23,217.44,4257.0,217.28,217.5,217.23,217.44,4257.0
2024-05-28 15:20:00,217.38,217.61,217.31,217.5,8937.0,217.38,217.61,217.31,217.5,8937.0
2024-05-28 15:30:00,217.49,217.84,217.49,217.75,6465.0,217.49,217.84,217.49,217.75,6465.0
2024-05-28 15:40:00,217.77,218.31,217.67,218.31,10596.0,217.77,218.31,217.67,218.31,10596.0
2024-05-28 15:50:00,218.26,218.92,218.07,218.85,45650.0,218.26,218.92,218.07,218.85,45650.0
2024-05-29 09:30:00,216.47,216.47,213.91,214.6,25975.0,216.47,216.47,213.91,214.6,25975.0
2024-05-29 09:40:00,214.6,214.8,213.94,214.37,13789.0,214.6,214.8,213.94,214.37,13789.0
2024-05-29 09:50:00,214.35,214.55,212.32,212.41,24470.0,214.35,214.55,212.32,212.41,24470.0
2024-05-29 10:00:00,212.41,213.01,212.03,212.03,17164.0,212.41,213.01,212.03,212.03,17164.0
2024-05-29 10:10:00,212.29,212.41,211.07,211.19,12879.0,212.29,212.41,211.07,211.19,12879.0
2024-05-29 10:20:00,211.12,211.24,210.33,211.22,15867.0,211.12,211.24,210.33,211.22,15867.0
2024-05-29 10:30:00,211.23,211.35,210.6,210.7,13450.0,211.23,211.35,210.6,210.7,13450.0
2024-05-29 10:40:00,210.9,211.56,210.88,210.88,7002.0,210.9,211.56,210.88,210.88,7002.0
2024-05-29 10:50:00,210.94,211.53,210.69,211.4,7251.0,210.94,211.53,210.69,211.4,7251.0
2024-05-29 11:00:00,211.38,211.76,211.29,211.54,11045.0,211.38,211.76,211.29,211.54,11045.0
2024-05-29 11:10:00,211.65,212.08,211.53,212.07,8101.0,211.65,212.08,211.53,212.07,8101.0
2024-05-29 11:20:00,212.21,212.68,212.11,212.51,4934.0,212.21,212.68,212.11,212.51,4934.0
2024-05-29 11:30:00,212.61,212.72,212.15,212.16,11152.0,212.61,212.72,212.15,212.16,11152.0
2024-05-29 11:40:00,212.14,212.31,212.13,212.26,4429.0,212.14,212.31,212.13,212.26,4429.0
2024-05-29 11:50:00,212.19,213.2,212.02,213.2,11266.0,212.19,213.2,212.02,213.2,11266.0
2024-05-29 12:00:00,213.14,213.2,212.53,212.66,3801.0,213.14,213.2,212.53,212.66,3801.0
2024-05-29 12:10:00,212.69,212.91,212.52,212.82,17859.0,212.69,212.91,212.52,212.82,17859.0
2024-05-29 12:20:00,212.83,213.4,212.83,213.4,22439.0,212.83,213.4,212.83,213.4,22439.0
2024-05-29 12:30:00,213.33,213.71,212.99,212.99,5634.0,213.33,213.71,212.99,212.99,5634.0
2024-05-29 12:40:00,213.21,213.69,212.99,213.56,5626.0,213.21,213.69,212.99,213.56,5626.0
2024-05-29 12:50:00,213.56,214.09,213.56,213.99,4355.0,213.56,214.09,213.56,213.99,4355.0
2024-05-29 13:00:00,214.0,214.51,213.9,214.29,7660.0,214.0,214.51,213.9,214.29,7660.0
2024-05-29 13:10:00,214.39,214.67,214.38,214.56,3511.0,214.39,214.67,214.38,214.56,3511.0
2024-05-29 13:20:00,214.46,214.92,214.39,214.92,5880.0,214.46,214.92,214.39,214.92,5880.0
2024-05-29 13:30:00,214.92,215.16,214.52,215.03,7184.0,214.92,215.16,214.52,215.03,7184.0
2024-05-29 13:40:00,215.11,215.11,214.71,214.87,11241.0,215.11,215.11,214.71,214.87,11241.0
2024-05-29 13:50:00,214.89,214.96,214.78,214.82,5396.0,214.89,214.96,214.78,214.82,5396.0
2024-05-29 14:00:00,214.87,215.07,214.53,214.67,6197.0,214.87,215.07,214.53,214.67,6197.0
2024-05-29 14:10:00,214.48,214.51,214.22,214.4,2385.0,214.48,214.51,214.22,214.4,2385.0
2024-05-29 14:20:00,214.35,214.39,213.94,213.97,5101.0,214.35,214.39,213.94,213.97,5101.0
2024-05-29 14:30:00,213.98,214.15,213.86,214.08,5956.0,213.98,214.15,213.86,214.08,5956.0
2024-05-29 14:40:00,214.18,214.33,214.13,214.25,2804.0,214.18,214.33,214.13,214.25,2804.0
2024-05-29 14:50:00,214.26,214.27,213.76,213.76,5531.0,214.26,214.27,213.76,213.76,5531.0
2024-05-29 15:00:00,213.95,214.69,213.94,214.59,6668.0,213.95,214.69,213.94,214.59,6668.0
2024-05-29 15:10:00,214.69,214.74,214.52,214.63,5530.0,214.69,214.74,214.52,214.63,5530.0
2024-05-29 15:20:00,214.65,215.19,214.55,214.96,11304.0,214.65,215.19,214.55,214.96,11304.0
2024-05-29 15:30:00,214.92,215.25,214.87,215.15,10247.0,214.92,215.25,214.87,215.15,10247.0
2024-05-29 15:40:00,215.15,215.31,214.65,215.06,14292.0,215.15,215.31,214.65,215.06,14292.0
2024-05-29 15:50:00,215.13,215.2,214.29,214.4,58201.0,215.13,215.2,214.29,214.4,58201.0
2024-05-30 09:30:00,215.23,216.06,214.13,214.72,11998.0,215.23,216.06,214.13,214.72,11998.0
2024-05-30 09:40:00,214.5,215.05,214.14,214.34,7352.0,214.5,215.05,214.14,214.34,7352.0
2024-05-30 09:50:00,214.23,214.9,214.07,214.16,3670.0,214.23,214.9,214.07,214.16,3670.0
2024-05-30 10:00:00,214.16,214.16,213.46,213.46,5872.0,214.16,214.16,213.46,213.46,5872.0
2024-05-30 10:10:00,213.52,214.17,213.32,213.39,12980.0,213.52,214.17,213.32,213.39,12980.0
2024-05-30 10:20:00,213.64,213.75,212.9,213.64,7772.0,213.64,213.75,212.9,213.64,7772.0
2024-05-30 10:30:00,213.74,213.79,213.33,213.6,3995.0,213.74,213.79,213.33,213.6,3995.0
2024-05-30 10:40:00,213.59,213.91,213.46,213.91,2244.0,213.59,213.91,213.46,213.91,2244.0
2024-05-30 10:50:00,213.77,213.88,213.5,213.65,6177.0,213.77,213.88,213.5,213.65,6177.0
2024-05-30 11:00:00,213.55,213.9,213.42,213.69,7031.0,213.55,213.9,213.42,213.69,7031.0
2024-05-30 11:10:00,213.81,215.15,213.79,215.15,5406.0,213.81,215.15,213.79,215.15,5406.0
2024-05-30 11:20:00,215.39,215.45,214.59,215.17,10600.0,215.39,215.45,214.59,215.17,10600.0
2024-05-30 11:30:00,215.12,215.83,215.11,215.67,7169.0,215.12,215.83,215.11,215.67,7169.0
2024-05-30 11:40:00,215.93,216.97,215.76,216.62,23443.0,215.93,216.97,215.76,216.62,23443.0
2024-05-30 11:50:00,216.63,217.36,216.59,216.77,25471.0,216.63,217.36,216.59,216.77,25471.0
2024-05-30 12:00:00,216.68,216.85,216.51,216.78,3384.0,216.68,216.85,216.51,216.78,3384.0
2024-05-30 12:10:00,216.62,217.2,216.53,217.06,12468.0,216.62,217.2,216.53,217.06,12468.0
2024-05-30 12:20:00,217.15,217.5,216.98,217.0,4244.0,217.15,217.5,216.98,217.0,4244.0
2024-05-30 12:30:00,216.84,217.7,216.82,217.63,3418.0,216.84,217.7,216.82,217.63,3418.0
2024-05-30 12:40:00,217.68,218.26,217.37,217.72,7412.0,217.68,218.26,217.37,217.72,7412.0
2024-05-30 12:50:00,217.74,217.93,217.6,217.74,2135.0,217.74,217.93,217.6,217.74,2135.0
2024-05-30 13:00:00,217.73,217.96,217.57,217.69,4253.0,217.73,217.96,217.57,217.69,4253.0
2024-05-30 13:10:00,217.86,218.08,217.47,217.99,24132.0,217.86,218.08,217.47,217.99,24132.0
2024-05-30 13:20:00,218.08,218.63,217.94,218.63,14503.0,218.08,218.63,217.94,218.63,14503.0
2024-05-30 13:30:00,218.66,218.85,218.41,218.41,6670.0,218.66,218.85,218.41,218.41,6670.0
2024-05-30 13:40:00,218.52,218.52,217.85,218.2,12483.0,218.52,218.52,217.85,218.2,12483.0
2024-05-30 13:50:00,218.14,218.52,218.06,218.43,4640.0,218.14,218.52,218.06,218.43,4640.0
2024-05-30 14:00:00,218.34,218.6,218.03,218.25,14193.0,218.34,218.6,218.03,218.25,14193.0
2024-05-30 14:10:00,218.19,218.39,217.96,218.35,4699.0,218.19,218.39,217.96,218.35,4699.0
2024-05-30 14:20:00,218.13,218.76,218.13,218.7,3228.0,218.13,218.76,218.13,218.7,3228.0
2024-05-30 14:30:00,218.72,218.9,218.57,218.75,10501.0,218.72,218.9,218.57,218.75,10501.0
2024-05-30 14:40:00,218.72,218.77,218.42,218.44,2667.0,218.72,218.77,218.42,218.44,2667.0
2024-05-30 14:50:00,218.44,219.13,218.42,219.11,6750.0,218.44,219.13,218.42,219.11,6750.0
2024-05-30 15:00:00,219.11,219.28,218.88,219.27,3775.0,219.11,219.28,218.88,219.27,3775.0
2024-05-30 15:10:00,219.29,219.67,219.09,219.62,7695.0,219.29,219.67,219.09,219.62,7695.0
2024-05-30 15:20:00,219.76,219.95,219.28,219.49,8450.0,219.76,219.95,219.28,219.49,8450.0
2024-05-30 15:30:00,219.4,219.71,219.03,219.14,9320.0,219.4,219.71,219.03,219.14,9320.0
2024-05-30 15:40:00,219.21,219.53,218.8,218.84,17462.0,219.21,219.53,218.8,218.84,17462.0
2024-05-30 15:50:00,218.75,220.21,218.7,220.2,63104.0,218.75,220.21,218.7,220.2,63104.0
2024-05-31 09:30:00,219.4,221.62,218.02,221.19,15133.0,219.4,221.62,218.02,221.19,15133.0
2024-05-31 09:40:00,221.57,221.97,220.78,221.03,10023.0,221.57,221.97,220.78,221.03,10023.0
2024-05-31 09:50:00,220.22,222.15,220.22,222.15,7823.0,220.22,222.15,220.22,222.15,7823.0
2024-05-31 10:00:00,222.14,223.45,222.04,222.61,15543.0,222.14,223.45,222.04,222.61,15543.0
2024-05-31 10:10:00,222.6,223.65,221.94,223.65,11451.0,222.6,223.65,221.94,223.65,11451.0
2024-05-31 10:20:00,223.71,225.13,223.71,223.98,13855.0,223.71,225.13,223.71,223.98,13855.0
2024-05-31 10:30:00,224.03,225.47,223.95,225.45,10631.0,224.03,225.47,223.95,225.45,10631.0
2024-05-31 10:40:00,225.27,225.59,224.44,224.44,15791.0,225.27,225.59,224.44,224.44,15791.0
2024-05-31 10:50:00,224.52,224.68,223.79,224.34,24998.0,224.52,224.68,223.79,224.34,24998.0
2024-05-31 11:00:00,224.25,224.48,223.73,223.73,12331.0,224.25,224.48,223.73,223.73,12331.0
2024-05-31 11:10:00,223.89,224.52,223.52,223.71,11443.0,223.89,224.52,223.52,223.71,11443.0
2024-05-31 11:20:00,223.78,224.58,223.78,224.31,13418.0,223.78,224.58,223.78,224.31,13418.0
2024-05-31 11:30:00,224.26,224.38,223.7,223.89,7457.0,224.26,224.38,223.7,223.89,7457.0
2024-05-31 11:40:00,223.75,223.97,223.54,223.56,11363.0,223.75,223.97,223.54,223.56,11363.0
2024-05-31 11:50:00,223.39,223.54,223.11,223.48,4021.0,223.39,223.54,223.11,223.48,4021.0
2024-05-31 12:00:00,223.44,223.59,223.07,223.28,7368.0,223.44,223.59,223.07,223.28,7368.0
2024-05-31 12:10:00,223.38,224.02,223.13,224.02,6654.0,223.38,224.02,223.13,224.02,6654.0
2024-05-31 12:20:00,223.88,224.35,223.62,224.13,6360.0,223.88,224.35,223.62,224.13,6360.0
2024-05-31 12:30:00,224.11,224.31,223.92,224.26,4587.0,224.11,224.31,223.92,224.26,4587.0
2024-05-31 12:40:00,224.08,224.47,223.9,224.34,6410.0,224.08,224.47,223.9,224.34,6410.0
2024-05-31 12:50:00,224.33,224.63,224.24,224.45,4144.0,224.33,224.63,224.24,224.45,4144.0
2024-05-31 13:00:00,224.53,224.68,224.23,224.4,7331.0,224.53,224.68,224.23,224.4,7331.0
2024-05-31 13:10:00,224.52,224.65,224.13,224.42,10773.0,224.52,224.65,224.13,224.42,10773.0
2024-05-31 13:20:00,224.53,224.91,224.45,224.81,2581.0,224.53,224.91,224.45,224.81,2581.0
2024-05-31 13:30:00,224.79,224.88,224.62,224.82,13913.0,224.79,224.88,224.62,224.82,13913.0
2024-05-31 13:40:00,224.65,224.75,224.31,224.34,7425.0,224.65,224.75,224.31,224.34,7425.0
2024-05-31 13:50:00,224.33,224.49,224.12,224.13,4474.0,224.33,224.49,224.12,224.13,4474.0
2024-05-31 14:00:00,224.2,224.58,224.09,224.58,7130.0,224.2,224.58,224.09,224.58,7130.0
2024-05-31 14:10:00,224.59,224.59,223.87,224.04,7037.0,224.59,224.59,223.87,224.04,7037.0
2024-05-31 14:20:00,224.08,224.2,223.96,224.18,3911.0,224.08,224.2,223.96,224.18,3911.0
2024-05-31 14:30:00,224.25,224.27,223.94,224.03,8692.0,224.25,224.27,223.94,224.03,8692.0
2024-05-31 14:40:00,224.03,224.19,223.95,224.13,6287.0,224.03,224.19,223.95,224.13,6287.0
2024-05-31 14:50:00,224.13,224.53,224.04,224.53,7818.0,224.13,224.53,224.04,224.53,7818.0
2024-05-31 15:00:00,224.52,224.67,224.22,224.27,13797.0,224.52,224.67,224.22,224.27,13797.0
2024-05-31 15:10:00,224.19,224.35,224.07,224.25,6071.0,224.19,224.35,224.07,224.25,6071.0
2024-05-31 15:20:00,224.31,224.5,224.11,224.11,8837.0,224.31,224.5,224.11,224.11,8837.0
2024-05-31 15:30:00,224.14,224.36,223.84,224.0,15101.0,224.14,224.36,223.84,224.0,15101.0
2024-05-31 15:40:00,224.07,225.0,224.06,224.94,19935.0,224.07,225.0,224.06,224.94,19935.0
2024-05-31 15:50:00,224.87,225.08,223.98,224.93,127612.0,224.87,225.08,223.98,224.93,127612.0
2024-06-03 09:30:00,225.3,227.58,224.58,227.04,16980.0,225.3,227.58,224.58,227.04,16980.0
2024-06-03 09:40:00,227.41,228.99,226.61,228.72,23121.0,227.41,228.99,226.61,228.72,23121.0
2024-06-03 09:50:00,228.74,230.38,228.61,229.48,22093.0,228.74,230.38,228.61,229.48,22093.0
2024-06-03 10:00:00,229.62,230.98,229.27,230.86,10289.0,229.62,230.98,229.27,230.86,10289.0
2024-06-03 10:10:00,230.55,230.64,229.98,230.63,7315.0,230.55,230.64,229.98,230.63,7315.0
2024-06-03 10:20:00,230.49,231.57,230.22,230.99,14258.0,230.49,231.57,230.22,230.99,14258.0
2024-06-03 10:30:00,231.12,231.33,230.74,231.04,9401.0,231.12,231.33,230.74,231.04,9401.0
2024-06-03 10:40:00,231.19,232.16,231.02,231.93,17365.0,231.19,232.16,231.02,231.93,17365.0
2024-06-03 10:50:00,232.24,232.24,230.96,231.72,21163.0,232.24,232.24,230.96,231.72,21163.0
2024-06-03 11:00:00,231.87,232.9,231.86,232.41,34513.0,231.87,232.9,231.86,232.41,34513.0
2024-06-03 11:10:00,232.41,233.19,232.17,233.19,17432.0,232.41,233.19,232.17,233.19,17432.0
2024-06-03 11:20:00,233.12,233.12,231.98,232.49,14687.0,233.12,233.12,231.98,232.49,14687.0
2024-06-03 11:30:00,232.23,232.23,230.0,230.02,10873.0,232.23,232.23,230.0,230.02,10873.0
2024-06-03 11:40:00,229.8,229.85,228.87,229.3,8700.0,229.8,229.85,228.87,229.3,8700.0
2024-06-03 11:50:00,229.18,229.39,228.28,228.48,14501.0,229.18,229.39,228.28,228.48,14501.0
2024-06-03 12:00:00,228.63,228.84,227.9,228.37,8851.0,228.63,228.84,227.9,228.37,8851.0
2024-06-03 12:10:00,228.42,228.73,227.72,228.19,11648.0,228.42,228.73,227.72,228.19,11648.0
2024-06-03 12:20:00,228.15,228.4,228.03,228.08,2929.0,228.15,228.4,228.03,228.08,2929.0
2024-06-03 12:30:00,228.06,228.41,227.86,228.41,21016.0,228.06,228.41,227.86,228.41,21016.0
2024-06-03 12:40:00,228.28,228.77,228.11,228.16,6041.0,228.28,228.77,228.11,228.16,6041.0
2024-06-03 12:50:00,228.2,228.37,227.52,228.36,7340.0,228.2,228.37,227.52,228.36,7340.0
2024-06-03 13:00:00,228.26,228.38,227.96,228.02,5601.0,228.26,228.38,227.96,228.02,5601.0
2024-06-03 13:10:00,228.0,229.83,227.96,229.79,18715.0,228.0,229.83,227.96,229.79,18715.0
2024-06-03 13:20:00,229.71,230.25,229.51,229.71,11034.0,229.71,230.25,229.51,229.71,11034.0
2024-06-03 13:30:00,229.84,230.89,229.79,230.53,10278.0,229.84,230.89,229.79,230.53,10278.0
2024-06-03 13:40:00,230.43,231.17,230.4,230.81,6358.0,230.43,231.17,230.4,230.81,6358.0
2024-06-03 13:50:00,230.89,230.94,230.61,230.76,4996.0,230.89,230.94,230.61,230.76,4996.0
2024-06-03 14:00:00,230.78,231.04,230.67,230.88,6128.0,230.78,231.04,230.67,230.88,6128.0
2024-06-03 14:10:00,230.89,230.89,230.32,230.54,4405.0,230.89,230.89,230.32,230.54,4405.0
2024-06-03 14:20:00,230.44,231.02,230.44,230.48,6278.0,230.44,231.02,230.44,230.48,6278.0
2024-06-03 14:30:00,230.44,231.13,230.41,230.69,9496.0,230.44,231.13,230.41,230.69,9496.0
2024-06-03 14:40:00,230.7,231.36,230.69,231.15,5798.0,230.7,231.36,230.69,231.15,5798.0
2024-06-03 14:50:00,231.07,231.31,231.01,231.16,5703.0,231.07,231.31,231.01,231.16,5703.0
2024-06-03 15:00:00,231.01,231.06,229.96,230.2,6195.0,231.01,231.06,229.96,230.2,6195.0
2024-06-03 15:10:00,230.2,230.61,230.04,230.56,4377.0,230.2,230.61,230.04,230.56,4377.0
2024-06-03 15:20:00,230.66,230.78,230.04,230.04,4901.0,230.66,230.78,230.04,230.04,4901.0
2024-06-03 15:30:00,229.94,230.5,229.85,229.94,11309.0,229.94,230.5,229.85,229.94,11309.0
2024-06-03 15:40:00,229.88,229.88,228.96,229.25,10060.0,229.88,229.88,228.96,229.25,10060.0
2024-06-03 15:50:00,229.18,230.04,228.89,229.91,67100.0,229.18,230.04,228.89,229.91,67100.0
2024-06-04 09:30:00,229.82,230.97,228.83,230.56,10526.0,229.82,230.97,228.83,230.56,10526.0
2024-06-04 09:40:00,230.59,232.63,230.57,232.63,9019.0,230.59,232.63,230.57,232.63,9019.0
2024-06-04 09:50:00,232.32,232.95,232.01,232.21,6882.0,232.32,232.95,232.01,232.21,6882.0
2024-06-04 10:00:00,232.44,233.7,232.19,233.38,14083.0,232.44,233.7,232.19,233.38,14083.0
2024-06-04 10:10:00,233.63,234.0,233.08,233.31,3421.0,233.63,234.0,233.08,233.31,3421.0
2024-06-04 10:20:00,233.31,233.31,232.5,232.51,2481.0,233.31,233.31,232.5,232.51,2481.0
2024-06-04 10:30:00,232.53,233.13,232.37,232.71,8990.0,232.53,233.13,232.37,232.71,8990.0
2024-06-04 10:40:00,232.68,232.99,232.59,232.7,1642.0,232.68,232.99,232.59,232.7,1642.0
2024-06-04 10:50:00,232.47,232.85,231.52,231.63,5855.0,232.47,232.85,231.52,231.63,5855.0
2024-06-04 11:00:00,231.4,232.15,231.4,231.73,4578.0,231.4,232.15,231.4,231.73,4578.0
2024-06-04 11:10:00,231.68,232.3,231.55,232.26,3250.0,231.68,232.3,231.55,232.26,3250.0
2024-06-04 11:20:00,232.29,232.53,232.02,232.09,7096.0,232.29,232.53,232.02,232.09,7096.0
2024-06-04 11:30:00,232.0,232.06,231.17,231.18,4578.0,232.0,232.06,231.17,231.18,4578.0
2024-06-04 11:40:00,231.41,231.42,230.67,231.04,6306.0,231.41,231.42,230.67,231.04,6306.0
2024-06-04 11:50:00,231.01,231.61,231.01,231.61,4000.0,231.01,231.61,231.01,231.61,4000.0
2024-06-04 12:00:00,231.59,231.59,230.97,231.36,2016.0,231.59,231.59,230.97,231.36,2016.0
2024-06-04 12:10:00,230.91,231.28,230.81,231.28,2665.0,230.91,231.28,230.81,231.28,2665.0
2024-06-04 12:20:00,231.29,231.74,231.1,231.74,3313.0,231.29,231.74,231.1,231.74,3313.0
2024-06-04 12:30:00,231.53,232.1,231.53,231.97,3950.0,231.53,232.1,231.53,231.97,3950.0
2024-06-04 12:40:00,231.94,232.49,231.92,232.39,4001.0,231.94,232.49,231.92,232.39,4001.0
2024-06-04 12:50:00,232.28,232.28,231.87,232.03,3650.0,232.28,232.28,231.87,232.03,3650.0
2024-06-04 13:00:00,231.9,232.24,231.77,232.24,3168.0,231.9,232.24,231.77,232.24,3168.0
2024-06-04 13:10:00,232.33,232.45,232.09,232.32,3500.0,232.33,232.45,232.09,232.32,3500.0
2024-06-04 13:20:00,232.44,232.63,232.28,232.56,3668.0,232.44,232.63,232.28,232.56,3668.0
2024-06-04 13:30:00,232.64,232.64,231.95,232.29,6966.0,232.64,232.64,231.95,232.29,6966.0
2024-06-04 13:40:00,232.27,232.43,232.14,232.33,4245.0,232.27,232.43,232.14,232.33,4245.0
2024-06-04 13:50:00,232.23,232.45,232.17,232.36,5910.0,232.23,232.45,232.17,232.36,5910.0
2024-06-04 14:00:00,232.23,232.47,232.05,232.46,5702.0,232.23,232.47,232.05,232.46,5702.0
2024-06-04 14:10:00,232.36,232.64,232.2,232.52,4517.0,232.36,232.64,232.2,232.52,4517.0
2024-06-04 14:20:00,232.64,233.33,232.6,233.18,5755.0,232.64,233.33,232.6,233.18,5755.0
2024-06-04 14:30:00,233.05,233.43,232.83,233.21,8166.0,233.05,233.43,232.83,233.21,8166.0
2024-06-04 14:40:00,233.29,233.62,233.22,233.28,6470.0,233.29,233.62,233.22,233.28,6470.0
2024-06-04 14:50:00,233.26,233.4,232.82,232.91,7616.0,233.26,233.4,232.82,232.91,7616.0
2024-06-04 15:00:00,232.8,232.87,232.07,232.42,8282.0,232.8,232.87,232.07,232.42,8282.0
2024-06-04 15:10:00,232.46,232.97,232.27,232.86,5993.0,232.46,232.97,232.27,232.86,5993.0
2024-06-04 15:20:00,232.96,233.87,232.87,233.82,14317.0,232.96,233.87,232.87,233.82,14317.0
2024-06-04 15:30:00,233.75,233.98,233.55,233.83,26705.0,233.75,233.98,233.55,233.83,26705.0
2024-06-04 15:40:00,233.95,234.24,233.59,234.23,33331.0,233.95,234.24,233.59,234.23,33331.0
2024-06-04 15:50:00,234.17,234.39,233.65,234.22,94420.0,234.17,234.39,233.65,234.22,94420.0
2024-06-05 09:30:00,234.12,234.45,231.37,232.32,25940.0,234.12,234.45,231.37,232.32,25940.0
2024-06-05 09:40:00,232.77,233.09,231.7,231.7,4624.0,232.77,233.09,231.7,231.7,4624.0
2024-06-05 09:50:00,231.79,232.3,231.7,232.22,6681.0,231.79,232.3,231.7,232.22,6681.0
2024-06-05 10:00:00,231.73,232.17,230.44,230.95,7001.0,231.73,232.17,230.44,230.95,7001.0
2024-06-05 10:10:00,230.85,231.32,230.39,230.59,2842.0,230.85,231.32,230.39,230.59,2842.0
2024-06-05 10:20:00,230.73,232.52,230.63,232.52,4060.0,230.73,232.52,230.63,232.52,4060.0
2024-06-05 10:30:00,232.36,232.84,232.03,232.47,6736.0,232.36,232.84,232.03,232.47,6736.0
2024-06-05 10:40:00,232.79,233.3,232.77,233.3,3935.0,232.79,233.3,232.77,233.3,3935.0
2024-06-05 10:50:00,233.35,234.08,233.35,233.78,3300.0,233.35,234.08,233.35,233.78,3300.0
2024-06-05 11:00:00,233.92,234.15,233.73,233.96,5709.0,233.92,234.15,233.73,233.96,5709.0
2024-06-05 11:10:00,234.15,234.58,234.1,234.39,5008.0,234.15,234.58,234.1,234.39,5008.0
2024-06-05 11:20:00,234.22,234.22,233.42,233.88,20361.0,234.22,234.22,233.42,233.88,20361.0
2024-06-05 11:30:00,233.79,234.85,233.74,234.59,17710.0,233.79,234.85,233.74,234.59,17710.0
2024-06-05 11:40:00,234.68,234.82,234.45,234.82,18898.0,234.68,234.82,234.45,234.82,18898.0
2024-06-05 11:50:00,234.67,234.97,234.66,234.75,5014.0,234.67,234.97,234.66,234.75,5014.0
2024-06-05 12:00:00,234.82,234.97,234.7,234.9,1792.0,234.82,234.97,234.7,234.9,1792.0
2024-06-05 12:10:00,234.9,235.3,234.79,235.03,6356.0,234.9,235.3,234.79,235.03,6356.0
2024-06-05 12:20:00,235.21,235.5,235.14,235.39,3254.0,235.21,235.5,235.14,235.39,3254.0
2024-06-05 12:30:00,235.5,236.01,235.49,235.96,12291.0,235.5,236.01,235.49,235.96,12291.0
2024-06-05 12:40:00,235.91,236.07,235.76,235.82,10018.0,235.91,236.07,235.76,235.82,10018.0
2024-06-05 12:50:00,235.91,236.49,235.72,236.4,11914.0,235.91,236.49,235.72,236.4,11914.0
2024-06-05 13:00:00,236.28,236.3,235.93,235.97,2166.0,236.28,236.3,235.93,235.97,2166.0
2024-06-05 13:10:00,236.0,236.76,235.75,236.7,17260.0,236.0,236.76,235.75,236.7,17260.0
2024-06-05 13:20:00,236.41,236.69,236.23,236.44,5328.0,236.41,236.69,236.23,236.44,5328.0
2024-06-05 13:30:00,236.42,236.42,235.88,236.05,3950.0,236.42,236.42,235.88,236.05,3950.0
2024-06-05 13:40:00,236.13,236.9,236.08,236.3,14587.0,236.13,236.9,236.08,236.3,14587.0
2024-06-05 13:50:00,236.42,236.42,235.9,236.14,3579.0,236.42,236.42,235.9,236.14,3579.0
2024-06-05 14:00:00,236.17,236.92,236.02,236.84,16717.0,236.17,236.92,236.02,236.84,16717.0
2024-06-05 14:10:00,236.87,236.87,236.62,236.73,8382.0,236.87,236.87,236.62,236.73,8382.0
2024-06-05 14:20:00,236.8,236.91,236.67,236.81,7416.0,236.8,236.91,236.67,236.81,7416.0
2024-06-05 14:30:00,236.81,236.94,236.66,236.82,12497.0,236.81,236.94,236.66,236.82,12497.0
2024-06-05 14:40:00,236.84,236.98,236.59,236.61,11149.0,236.84,236.98,236.59,236.61,11149.0
2024-06-05 14:50:00,236.56,236.98,236.44,236.79,8248.0,236.56,236.98,236.44,236.79,8248.0
2024-06-05 15:00:00,236.8,236.98,236.71,236.79,7299.0,236.8,236.98,236.71,236.79,7299.0
2024-06-05 15:10:00,236.71,236.78,236.54,236.57,5269.0,236.71,236.78,236.54,236.57,5269.0
2024-06-05 15:20:00,236.57,236.63,236.14,236.59,10671.0,236.57,236.63,236.14,236.59,10671.0
2024-06-05 15:30:00,236.66,237.45,236.59,237.25,16396.0,236.66,237.45,236.59,237.25,16396.0
2024-06-05 15:40:00,237.35,237.41,237.03,237.27,7390.0,237.35,237.41,237.03,237.27,7390.0
2024-06-05 15:50:00,237.27,237.54,236.59,236.76,61378.0,237.27,237.54,236.59,236.76,61378.0
2024-06-06 09:30:00,235.1,236.71,232.55,232.55,48946.0,235.1,236.71,232.55,232.55,48946.0
2024-06-06 09:40:00,232.59,233.23,230.01,232.45,19724.0,232.59,233.23,230.01,232.45,19724.0
2024-06-06 09:50:00,232.92,234.72,232.05,234.29,29467.0,232.92,234.72,232.05,234.29,29467.0
2024-06-06 10:00:00,234.63,235.0,233.48,233.57,16371.0,234.63,235.0,233.48,233.57,16371.0
2024-06-06 10:10:00,233.58,234.26,232.75,234.07,15647.0,233.58,234.26,232.75,234.07,15647.0
2024-06-06 10:20:00,233.81,233.89,232.65,232.65,5306.0,233.81,233.89,232.65,232.65,5306.0
2024-06-06 10:30:00,232.95,233.0,231.14,231.14,10478.0,232.95,233.0,231.14,231.14,10478.0
2024-06-06 10:40:00,231.34,231.65,230.81,231.2,9757.0,231.34,231.65,230.81,231.2,9757.0
2024-06-06 10:50:00,230.96,231.62,230.96,231.52,7898.0,230.96,231.62,230.96,231.52,7898.0
2024-06-06 11:00:00,231.52,233.36,231.33,233.36,33381.0,231.52,233.36,231.33,233.36,33381.0
2024-06-06 11:10:00,233.29,233.64,232.99,233.01,4880.0,233.29,233.64,232.99,233.01,4880.0
2024-06-06 11:20:00,232.9,232.98,232.57,232.66,2620.0,232.9,232.98,232.57,232.66,2620.0
2024-06-06 11:30:00,232.5,233.51,232.42,233.51,7862.0,232.5,233.51,232.42,233.51,7862.0
2024-06-06 11:40:00,233.61,233.84,233.39,233.66,2177.0,233.61,233.84,233.39,233.66,2177.0
2024-06-06 11:50:00,233.46,233.71,232.93,232.93,4159.0,233.46,233.71,232.93,232.93,4159.0
2024-06-06 12:00:00,232.89,233.17,232.72,233.03,2635.0,232.89,233.17,232.72,233.03,2635.0
2024-06-06 12:10:00,233.0,233.0,232.74,232.83,3510.0,233.0,233.0,232.74,232.83,3510.0
2024-06-06 12:20:00,232.65,232.65,232.07,232.44,7893.0,232.65,232.65,232.07,232.44,7893.0
2024-06-06 12:30:00,232.56,232.79,232.08,232.61,5560.0,232.56,232.79,232.08,232.61,5560.0
2024-06-06 12:40:00,232.91,232.91,232.17,232.2,1406.0,232.91,232.91,232.17,232.2,1406.0
2024-06-06 12:50:00,232.33,232.62,231.91,232.3,3408.0,232.33,232.62,231.91,232.3,3408.0
2024-06-06 13:00:00,232.06,232.37,231.9,232.29,1850.0,232.06,232.37,231.9,232.29,1850.0
2024-06-06 13:10:00,232.38,233.06,232.38,232.71,1712.0,232.38,233.06,232.38,232.71,1712.0
2024-06-06 13:20:00,232.72,233.84,232.72,233.55,5492.0,232.72,233.84,232.72,233.55,5492.0
2024-06-06 13:30:00,233.55,233.64,233.3,233.36,3824.0,233.55,233.64,233.3,233.36,3824.0
2024-06-06 13:40:00,233.47,233.76,233.47,233.54,2799.0,233.47,233.76,233.47,233.54,2799.0
2024-06-06 13:50:00,233.68,233.72,233.0,233.26,4455.0,233.68,233.72,233.0,233.26,4455.0
2024-06-06 14:00:00,232.97,233.34,232.35,232.35,3958.0,232.97,233.34,232.35,232.35,3958.0
2024-06-06 14:10:00,232.35,232.47,232.15,232.21,3481.0,232.35,232.47,232.15,232.21,3481.0
2024-06-06 14:20:00,232.38,232.56,232.23,232.56,8563.0,232.38,232.56,232.23,232.56,8563.0
2024-06-06 14:30:00,232.61,232.79,232.29,232.77,4229.0,232.61,232.79,232.29,232.77,4229.0
2024-06-06 14:40:00,232.52,232.53,232.37,232.53,1878.0,232.52,232.53,232.37,232.53,1878.0
2024-06-06 14:50:00,232.34,232.58,232.26,232.58,2721.0,232.34,232.58,232.26,232.58,2721.0
2024-06-06 15:00:00,232.33,232.61,232.3,232.31,4237.0,232.33,232.61,232.3,232.31,4237.0
2024-06-06 15:10:00,232.39,232.66,232.25,232.66,6397.0,232.39,232.66,232.25,232.66,6397.0
2024-06-06 15:20:00,232.65,233.08,232.65,233.08,5340.0,232.65,233.08,232.65,233.08,5340.0
2024-06-06 15:30:00,232.84,232.98,232.56,232.9,9864.0,232.84,232.98,232.56,232.9,9864.0
2024-06-06 15:40:00,232.98,233.27,232.69,232.69,12365.0,232.98,233.27,232.69,232.69,12365.0
2024-06-06 15:50:00,232.74,232.85,231.85,232.08,41968.0,232.74,232.85,231.85,232.08,41968.0
2024-06-07 09:30:00,230.61,230.65,229.43,229.65,13849.0,230.61,230.65,229.43,229.65,13849.0
2024-06-07 09:40:00,230.34,230.96,229.0,229.01,10371.0,230.34,230.96,229.0,229.01,10371.0
2024-06-07 09:50:00,228.88,229.07,226.07,228.12,23360.0,228.88,229.07,226.07,228.12,23360.0
2024-06-07 10:00:00,228.35,228.44,227.2,227.65,7544.0,228.35,228.44,227.2,227.65,7544.0
2024-06-07 10:10:00,227.46,227.95,227.07,227.95,16127.0,227.46,227.95,227.07,227.95,16127.0
2024-06-07 10:20:00,228.03,228.59,227.67,227.82,4708.0,228.03,228.59,227.67,227.82,4708.0
2024-06-07 10:30:00,227.88,228.08,226.79,227.91,10496.0,227.88,228.08,226.79,227.91,10496.0
2024-06-07 10:40:00,228.06,228.97,227.3,228.65,2807.0,228.06,228.97,227.3,228.65,2807.0
2024-06-07 10:50:00,228.84,228.84,227.77,227.77,4785.0,228.84,228.84,227.77,227.77,4785.0
2024-06-07 11:00:00,227.69,227.74,226.96,227.08,2704.0,227.69,227.74,226.96,227.08,2704.0
2024-06-07 11:10:00,227.31,227.47,227.01,227.27,4715.0,227.31,227.47,227.01,227.27,4715.0
2024-06-07 11:20:00,227.4,227.95,227.4,227.71,7601.0,227.4,227.95,227.4,227.71,7601.0
2024-06-07 11:30:00,227.83,228.4,227.75,227.85,7492.0,227.83,228.4,227.75,227.85,7492.0
2024-06-07 11:40:00,228.1,228.27,227.84,228.18,3469.0,228.1,228.27,227.84,228.18,3469.0
2024-06-07 11:50:00,228.07,228.07,227.48,227.48,5507.0,228.07,228.07,227.48,227.48,5507.0
2024-06-07 12:00:00,227.57,227.57,227.4,227.4,1818.0,227.57,227.57,227.4,227.4,1818.0
2024-06-07 12:10:00,227.18,227.28,227.01,227.17,3448.0,227.18,227.28,227.01,227.17,3448.0
2024-06-07 12:20:00,227.22,227.4,226.73,226.85,3955.0,227.22,227.4,226.73,226.85,3955.0
2024-06-07 12:30:00,226.98,227.21,226.59,226.79,2210.0,226.98,227.21,226.59,226.79,2210.0
2024-06-07 12:40:00,226.65,226.78,226.47,226.62,4809.0,226.65,226.78,226.47,226.62,4809.0
2024-06-07 12:50:00,226.6,227.06,226.6,227.06,6042.0,226.6,227.06,226.6,227.06,6042.0
2024-06-07 13:00:00,226.84,226.95,226.48,226.63,2878.0,226.84,226.95,226.48,226.63,2878.0
2024-06-07 13:10:00,226.58,226.69,226.25,226.63,4694.0,226.58,226.69,226.25,226.63,4694.0
2024-06-07 13:20:00,226.63,226.98,226.49,226.76,7580.0,226.63,226.98,226.49,226.76,7580.0
2024-06-07 13:30:00,226.76,227.41,226.69,227.19,8186.0,226.76,227.41,226.69,227.19,8186.0
2024-06-07 13:40:00,226.99,227.28,226.89,226.96,3893.0,226.99,227.28,226.89,226.96,3893.0
2024-06-07 13:50:00,226.88,227.18,226.58,227.05,10738.0,226.88,227.18,226.58,227.05,10738.0
2024-06-07 14:00:00,226.95,227.17,226.26,226.53,8779.0,226.95,227.17,226.26,226.53,8779.0
2024-06-07 14:10:00,226.48,226.53,225.94,225.99,6298.0,226.48,226.53,225.94,225.99,6298.0
2024-06-07 14:20:00,226.16,226.39,226.15,226.37,5973.0,226.16,226.39,226.15,226.37,5973.0
2024-06-07 14:30:00,226.46,226.46,226.1,226.34,6186.0,226.46,226.46,226.1,226.34,6186.0
2024-06-07 14:40:00,226.34,226.45,226.0,226.11,6210.0,226.34,226.45,226.0,226.11,6210.0
2024-06-07 14:50:00,225.98,226.36,225.72,225.86,7986.0,225.98,226.36,225.72,225.86,7986.0
2024-06-07 15:00:00,225.88,226.36,225.59,225.98,10050.0,225.88,226.36,225.59,225.98,10050.0
2024-06-07 15:10:00,225.98,226.26,225.62,225.83,6313.0,225.98,226.26,225.62,225.83,6313.0
2024-06-07 15:20:00,225.62,226.02,225.5,225.79,11456.0,225.62,226.02,225.5,225.79,11456.0
2024-06-07 15:30:00,225.68,226.06,225.2,225.35,19231.0,225.68,226.06,225.2,225.35,19231.0
2024-06-07 15:40:00,225.32,225.42,224.82,224.94,14333.0,225.32,225.42,224.82,224.94,14333.0
2024-06-07 15:50:00,224.83,225.67,224.66,225.44,38403.0,224.83,225.67,224.66,225.44,38403.0
2024-06-10 09:30:00,224.52,225.61,224.25,225.42,15076.0,224.52,225.61,224.25,225.42,15076.0
2024-06-10 09:40:00,225.09,226.48,225.09,226.41,6418.0,225.09,226.48,225.09,226.41,6418.0
2024-06-10 09:50:00,226.4,227.8,226.14,227.8,8972.0,226.4,227.8,226.14,227.8,8972.0
2024-06-10 10:00:00,227.63,228.72,227.27,228.69,13824.0,227.63,228.72,227.27,228.69,13824.0
2024-06-10 10:10:00,228.53,228.92,228.23,228.84,14215.0,228.53,228.92,228.23,228.84,14215.0
2024-06-10 10:20:00,228.58,228.75,227.94,228.11,5253.0,228.58,228.75,227.94,228.11,5253.0
2024-06-10 10:30:00,228.12,229.0,228.12,229.0,3377.0,228.12,229.0,228.12,229.0,3377.0
2024-06-10 10:40:00,229.0,229.0,228.0,228.01,6724.0,229.0,229.0,228.0,228.01,6724.0
2024-06-10 10:50:00,227.97,228.48,227.96,228.24,4300.0,227.97,228.48,227.96,228.24,4300.0
2024-06-10 11:00:00,228.15,228.31,227.98,227.98,1739.0,228.15,228.31,227.98,227.98,1739.0
2024-06-10 11:10:00,228.02,228.2,227.77,227.81,5617.0,228.02,228.2,227.77,227.81,5617.0
2024-06-10 11:20:00,227.91,227.93,226.97,227.08,3155.0,227.91,227.93,226.97,227.08,3155.0
2024-06-10 11:30:00,227.14,227.14,226.44,226.58,1846.0,227.14,227.14,226.44,226.58,1846.0
2024-06-10 11:40:00,226.38,226.86,226.38,226.86,1900.0,226.38,226.86,226.38,226.86,1900.0
2024-06-10 11:50:00,226.83,227.2,226.73,226.89,3794.0,226.83,227.2,226.73,226.89,3794.0
2024-06-10 12:00:00,226.69,226.69,226.15,226.25,3511.0,226.69,226.69,226.15,226.25,3511.0
2024-06-10 12:10:00,226.08,226.48,226.06,226.37,1518.0,226.08,226.48,226.06,226.37,1518.0
2024-06-10 12:20:00,226.34,226.61,226.34,226.58,1064.0,226.34,226.61,226.34,226.58,1064.0
2024-06-10 12:30:00,226.59,226.88,226.51,226.88,1602.0,226.59,226.88,226.51,226.88,1602.0
2024-06-10 12:40:00,226.9,226.9,226.52,226.52,700.0,226.9,226.9,226.52,226.52,700.0
2024-06-10 12:50:00,226.48,226.9,226.46,226.87,1584.0,226.48,226.9,226.46,226.87,1584.0
2024-06-10 13:00:00,226.96,226.97,226.61,226.7,3000.0,226.96,226.97,226.61,226.7,3000.0
2024-06-10 13:10:00,226.8,227.09,226.74,227.03,1986.0,226.8,227.09,226.74,227.03,1986.0
2024-06-10 13:20:00,227.1,227.46,226.96,227.46,3095.0,227.1,227.46,226.96,227.46,3095.0
2024-06-10 13:30:00,227.4,227.53,227.17,227.51,3551.0,227.4,227.53,227.17,227.51,3551.0
2024-06-10 13:40:00,227.53,227.65,227.28,227.65,4977.0,227.53,227.65,227.28,227.65,4977.0
2024-06-10 13:50:00,227.72,228.0,227.54,227.78,4428.0,227.72,228.0,227.54,227.78,4428.0
2024-06-10 14:00:00,227.78,227.89,227.71,227.79,1040.0,227.78,227.89,227.71,227.79,1040.0
2024-06-10 14:10:00,227.74,227.74,227.38,227.67,2084.0,227.74,227.74,227.38,227.67,2084.0
2024-06-10 14:20:00,227.54,227.54,227.25,227.35,2455.0,227.54,227.54,227.25,227.35,2455.0
2024-06-10 14:30:00,227.26,227.7,227.26,227.67,3484.0,227.26,227.7,227.26,227.67,3484.0
2024-06-10 14:40:00,227.61,227.61,227.33,227.42,2463.0,227.61,227.61,227.33,227.42,2463.0
2024-06-10 14:50:00,227.39,227.7,227.25,227.25,11802.0,227.39,227.7,227.25,227.25,11802.0
2024-06-10 15:00:00,227.47,227.98,227.47,227.65,4742.0,227.47,227.98,227.47,227.65,4742.0
2024-06-10 15:10:00,227.6,227.93,226.87,227.41,27131.0,227.6,227.93,226.87,227.41,27131.0
2024-06-10 15:20:00,227.33,227.33,226.17,226.21,13406.0,227.33,227.33,226.17,226.21,13406.0
2024-06-10 15:30:00,226.27,226.53,225.25,225.57,27193.0,226.27,226.53,225.25,225.57,27193.0
2024-06-10 15:40:00,225.66,226.19,225.25,226.1,28510.0,225.66,226.19,225.25,226.1,28510.0
2024-06-10 15:50:00,226.05,226.38,225.66,225.99,57632.0,226.05,226.38,225.66,225.99,57632.0
2024-06-11 09:30:00,224.66,227.38,224.66,227.38,33011.0,224.66,227.38,224.66,227.38,33011.0
2024-06-11 09:40:00,226.66,227.62,226.58,226.71,8534.0,226.66,227.62,226.58,226.71,8534.0
2024-06-11 09:50:00,226.58,227.3,226.39,226.98,8391.0,226.58,227.3,226.39,226.98,8391.0
2024-06-11 10:00:00,227.34,227.51,226.3,226.33,8736.0,227.34,227.51,226.3,226.33,8736.0
2024-06-11 10:10:00,226.46,227.47,226.32,227.4,5122.0,226.46,227.47,226.32,227.4,5122.0
2024-06-11 10:20:00,227.31,227.52,226.48,227.11,9632.0,227.31,227.52,226.48,227.11,9632.0
2024-06-11 10:30:00,226.97,227.85,226.96,227.84,4736.0,226.97,227.85,226.96,227.84,4736.0
2024-06-11 10:40:00,227.51,227.51,226.55,226.61,6360.0,227.51,227.51,226.55,226.61,6360.0
2024-06-11 10:50:00,226.63,227.17,226.57,227.16,9837.0,226.63,227.17,226.57,227.16,9837.0
2024-06-11 11:00:00,227.16,227.16,226.65,226.82,5869.0,227.16,227.16,226.65,226.82,5869.0
2024-06-11 11:10:00,226.75,226.98,226.55,226.98,5032.0,226.75,226.98,226.55,226.98,5032.0
2024-06-11 11:20:00,226.98,226.98,226.49,226.61,9062.0,226.98,226.98,226.49,226.61,9062.0
2024-06-11 11:30:00,226.7,227.3,226.66,227.01,6147.0,226.7,227.3,226.66,227.01,6147.0
2024-06-11 11:40:00,226.94,227.3,226.85,227.07,3770.0,226.94,227.3,226.85,227.07,3770.0
2024-06-11 11:50:00,227.05,227.3,226.93,227.3,5870.0,227.05,227.3,226.93,227.3,5870.0
2024-06-11 12:00:00,227.27,227.37,227.05,227.25,3685.0,227.27,227.37,227.05,227.25,3685.0
2024-06-11 12:10:00,227.19,227.36,226.89,226.94,9522.0,227.19,227.36,226.89,226.94,9522.0
2024-06-11 12:20:00,226.87,227.08,226.87,226.89,2774.0,226.87,227.08,226.87,226.89,2774.0
2024-06-11 12:30:00,227.04,227.45,226.84,227.43,5637.0,227.04,227.45,226.84,227.43,5637.0
2024-06-11 12:40:00,227.45,227.56,226.82,226.9,4086.0,227.45,227.56,226.82,226.9,4086.0
2024-06-11 12:50:00,226.94,227.0,226.84,226.84,3065.0,226.94,227.0,226.84,226.84,3065.0
2024-06-11 13:00:00,226.78,226.8,226.57,226.65,9942.0,226.78,226.8,226.57,226.65,9942.0
2024-06-11 13:10:00,226.66,226.76,226.37,226.44,6304.0,226.66,226.76,226.37,226.44,6304.0
2024-06-11 13:20:00,226.5,226.5,225.95,226.39,6577.0,226.5,226.5,225.95,226.39,6577.0
2024-06-11 13:30:00,226.4,226.67,226.17,226.67,6663.0,226.4,226.67,226.17,226.67,6663.0
2024-06-11 13:40:00,226.77,226.9,226.58,226.58,3259.0,226.77,226.9,226.58,226.58,3259.0
2024-06-11 13:50:00,226.61,226.87,226.43,226.79,9402.0,226.61,226.87,226.43,226.79,9402.0
2024-06-11 14:00:00,226.85,227.07,226.8,226.8,4700.0,226.85,227.07,226.8,226.8,4700.0
2024-06-11 14:10:00,226.9,227.19,226.87,227.11,8505.0,226.9,227.19,226.87,227.11,8505.0
2024-06-11 14:20:00,227.09,228.0,227.08,228.0,16355.0,227.09,228.0,227.08,228.0,16355.0
2024-06-11 14:30:00,227.98,228.29,227.95,228.1,6869.0,227.98,228.29,227.95,228.1,6869.0
2024-06-11 14:40:00,228.1,228.53,228.1,228.41,9681.0,228.1,228.53,228.1,228.41,9681.0
2024-06-11 14:50:00,228.3,228.51,228.16,228.3,4942.0,228.3,228.51,228.16,228.3,4942.0
2024-06-11 15:00:00,228.22,228.38,228.1,228.16,6884.0,228.22,228.38,228.1,228.16,6884.0
2024-06-11 15:10:00,228.06,228.06,227.67,227.85,6110.0,228.06,228.06,227.67,227.85,6110.0
2024-06-11 15:20:00,227.75,228.0,227.47,227.47,7958.0,227.75,228.0,227.47,227.47,7958.0
2024-06-11 15:30:00,227.47,227.47,226.37,226.46,17635.0,227.47,227.47,226.37,226.46,17635.0
2024-06-11 15:40:00,226.46,226.63,225.74,225.85,33503.0,226.46,226.63,225.74,225.85,33503.0
2024-06-11 15:50:00,225.78,226.27,225.59,225.65,82420.0,225.78,226.27,225.59,225.65,82420.0
2024-06-12 09:30:00,227.62,228.5,227.15,227.67,12950.0,227.62,228.5,227.15,227.67,12950.0
2024-06-12 09:40:00,227.72,228.69,227.29,227.96,7804.0,227.72,228.69,227.29,227.96,7804.0
2024-06-12 09:50:00,228.13,228.15,226.53,227.85,17383.0,228.13,228.15,226.53,227.85,17383.0
2024-06-12 10:00:00,227.82,228.14,227.49,228.14,8275.0,227.82,228.14,227.49,228.14,8275.0
2024-06-12 10:10:00,228.24,228.5,227.38,228.5,5392.0,228.24,228.5,227.38,228.5,5392.0
2024-06-12 10:20:00,228.56,228.81,227.69,228.81,5879.0,228.56,228.81,227.69,228.81,5879.0
2024-06-12 10:30:00,228.78,229.84,228.61,229.7,7357.0,228.78,229.84,228.61,229.7,7357.0
2024-06-12 10:40:00,229.81,229.81,228.32,228.44,4230.0,229.81,229.81,228.32,228.44,4230.0
2024-06-12 10:50:00,228.44,229.34,228.38,229.16,24985.0,228.44,229.34,228.38,229.16,24985.0
2024-06-12 11:00:00,228.95,229.6,228.75,229.46,12093.0,228.95,229.6,228.75,229.46,12093.0
2024-06-12 11:10:00,229.28,231.25,229.28,231.2,42389.0,229.28,231.25,229.28,231.2,42389.0
2024-06-12 11:20:00,231.32,232.01,230.83,231.93,11540.0,231.32,232.01,230.83,231.93,11540.0
2024-06-12 11:30:00,232.11,232.34,231.44,231.66,7307.0,232.11,232.34,231.44,231.66,7307.0
2024-06-12 11:40:00,231.73,231.77,231.28,231.38,3207.0,231.73,231.77,231.28,231.38,3207.0
2024-06-12 11:50:00,231.25,231.7,231.17,231.6,3968.0,231.25,231.7,231.17,231.6,3968.0
2024-06-12 12:00:00,231.59,231.6,230.8,230.8,3792.0,231.59,231.6,230.8,230.8,3792.0
2024-06-12 12:10:00,230.77,230.86,230.53,230.86,2037.0,230.77,230.86,230.53,230.86,2037.0
2024-06-12 12:20:00,230.89,231.03,230.86,230.98,3643.0,230.89,231.03,230.86,230.98,3643.0
2024-06-12 12:30:00,230.91,230.92,230.53,230.66,3221.0,230.91,230.92,230.53,230.66,3221.0
2024-06-12 12:40:00,230.65,231.02,230.37,230.83,4485.0,230.65,231.02,230.37,230.83,4485.0
2024-06-12 12:50:00,230.83,231.44,230.65,230.66,6149.0,230.83,231.44,230.65,230.66,6149.0
2024-06-12 13:00:00,230.62,230.7,230.34,230.34,1141.0,230.62,230.7,230.34,230.34,1141.0
2024-06-12 13:10:00,230.38,230.48,230.08,230.42,4729.0,230.38,230.48,230.08,230.42,4729.0
2024-06-12 13:20:00,230.45,230.48,230.24,230.48,1891.0,230.45,230.48,230.24,230.48,1891.0
2024-06-12 13:30:00,230.29,230.29,229.82,230.07,2139.0,230.29,230.29,229.82,230.07,2139.0
2024-06-12 13:40:00,230.07,230.08,229.75,229.93,1345.0,230.07,230.08,229.75,229.93,1345.0
2024-06-12 13:50:00,230.11,230.13,229.96,230.03,1623.0,230.11,230.13,229.96,230.03,1623.0
2024-06-12 14:00:00,229.87,229.93,228.41,229.41,3661.0,229.87,229.93,228.41,229.41,3661.0
2024-06-12 14:10:00,229.59,229.89,229.35,229.89,4002.0,229.59,229.89,229.35,229.89,4002.0
2024-06-12 14:20:00,229.69,229.88,229.58,229.71,3223.0,229.69,229.88,229.58,229.71,3223.0
2024-06-12 14:30:00,229.69,230.05,229.48,229.96,5031.0,229.69,230.05,229.48,229.96,5031.0
2024-06-12 14:40:00,230.22,230.34,229.54,229.73,5200.0,230.22,230.34,229.54,229.73,5200.0
2024-06-12 14:50:00,229.73,230.34,229.6,229.76,5604.0,229.73,230.34,229.6,229.76,5604.0
2024-06-12 15:00:00,229.89,229.99,229.48,229.8,4980.0,229.89,229.99,229.48,229.8,4980.0
2024-06-12 15:10:00,229.6,230.44,229.53,230.44,5257.0,229.6,230.44,229.53,230.44,5257.0
2024-06-12 15:20:00,230.45,230.8,229.41,229.46,7374.0,230.45,230.8,229.41,229.46,7374.0
2024-06-12 15:30:00,229.34,229.61,229.08,229.34,9555.0,229.34,229.61,229.08,229.34,9555.0
2024-06-12 15:40:00,229.37,230.32,229.34,230.28,20867.0,229.37,230.32,229.34,230.28,20867.0
2024-06-12 15:50:00,230.33,230.65,230.01,230.63,48501.0,230.33,230.65,230.01,230.63,48501.0
2024-06-13 09:30:00,228.04,229.98,227.06,228.72,18932.0,228.04,229.98,227.06,228.72,18932.0
2024-06-13 09:40:00,228.72,229.8,227.89,228.07,12531.0,228.72,229.8,227.89,228.07,12531.0
2024-06-13 09:50:00,228.73,229.24,228.68,229.06,4819.0,228.73,229.24,228.68,229.06,4819.0
2024-06-13 10:00:00,229.01,229.04,228.23,228.33,10219.0,229.01,229.04,228.23,228.33,10219.0
2024-06-13 10:10:00,228.75,229.95,228.75,229.8,4662.0,228.75,229.95,228.75,229.8,4662.0
2024-06-13 10:20:00,229.97,230.28,229.66,229.83,3692.0,229.97,230.28,229.66,229.83,3692.0
2024-06-13 10:30:00,229.86,232.25,229.76,232.12,16493.0,229.86,232.25,229.76,232.12,16493.0
2024-06-13 10:40:00,232.12,233.19,231.44,233.07,13840.0,232.12,233.19,231.44,233.07,13840.0
2024-06-13 10:50:00,232.87,233.54,232.7,233.24,11726.0,232.87,233.54,232.7,233.24,11726.0
2024-06-13 11:00:00,233.22,234.16,232.95,233.59,8734.0,233.22,234.16,232.95,233.59,8734.0
2024-06-13 11:10:00,233.74,233.97,233.58,233.67,8667.0,233.74,233.97,233.58,233.67,8667.0
2024-06-13 11:20:00,233.74,234.23,233.57,233.73,11322.0,233.74,234.23,233.57,233.73,11322.0
2024-06-13 11:30:00,233.87,233.97,232.87,233.47,11405.0,233.87,233.97,232.87,233.47,11405.0
2024-06-13 11:40:00,233.3,233.71,233.03,233.71,8957.0,233.3,233.71,233.03,233.71,8957.0
2024-06-13 11:50:00,233.66,233.71,233.25,233.25,11805.0,233.66,233.71,233.25,233.25,11805.0
2024-06-13 12:00:00,233.32,233.32,232.81,233.15,5434.0,233.32,233.32,232.81,233.15,5434.0
2024-06-13 12:10:00,232.98,233.27,232.98,233.2,4406.0,232.98,233.27,232.98,233.2,4406.0
2024-06-13 12:20:00,233.3,233.47,233.12,233.12,5275.0,233.3,233.47,233.12,233.12,5275.0
2024-06-13 12:30:00,233.12,233.69,233.07,233.69,8545.0,233.12,233.69,233.07,233.69,8545.0
2024-06-13 12:40:00,233.65,234.13,233.57,233.97,10819.0,233.65,234.13,233.57,233.97,10819.0
2024-06-13 12:50:00,233.98,234.02,232.9,233.18,17944.0,233.98,234.02,232.9,233.18,17944.0
2024-06-13 13:00:00,233.26,234.0,233.16,233.86,9506.0,233.26,234.0,233.16,233.86,9506.0
2024-06-13 13:10:00,233.84,234.05,233.52,233.62,7372.0,233.84,234.05,233.52,233.62,7372.0
2024-06-13 13:20:00,233.74,233.9,233.63,233.78,4129.0,233.74,233.9,233.63,233.78,4129.0
2024-06-13 13:30:00,233.84,233.84,233.36,233.43,4062.0,233.84,233.84,233.36,233.43,4062.0
2024-06-13 13:40:00,233.27,233.3,232.9,233.3,6532.0,233.27,233.3,232.9,233.3,6532.0
2024-06-13 13:50:00,233.28,233.28,232.6,232.79,7275.0,233.28,233.28,232.6,232.79,7275.0
2024-06-13 14:00:00,232.78,232.97,232.71,232.73,2640.0,232.78,232.97,232.71,232.73,2640.0
2024-06-13 14:10:00,232.76,232.92,232.63,232.7,4703.0,232.76,232.92,232.63,232.7,4703.0
2024-06-13 14:20:00,232.84,232.84,232.35,232.35,7484.0,232.84,232.84,232.35,232.35,7484.0
2024-06-13 14:30:00,232.38,232.4,231.79,231.79,12718.0,232.38,232.4,231.79,231.79,12718.0
2024-06-13 14:40:00,231.94,232.02,231.61,231.81,4872.0,231.94,232.02,231.61,231.81,4872.0
2024-06-13 14:50:00,231.81,232.6,231.69,232.38,14913.0,231.81,232.6,231.69,232.38,14913.0
2024-06-13 15:00:00,232.43,232.94,232.36,232.94,3676.0,232.43,232.94,232.36,232.94,3676.0
2024-06-13 15:10:00,232.95,233.08,232.67,233.03,5016.0,232.95,233.08,232.67,233.03,5016.0
2024-06-13 15:20:00,232.96,233.69,232.94,233.49,11171.0,232.96,233.69,232.94,233.49,11171.0
2024-06-13 15:30:00,233.43,233.58,233.19,233.54,10594.0,233.43,233.58,233.19,233.54,10594.0
2024-06-13 15:40:00,233.57,233.73,233.32,233.71,12509.0,233.57,233.73,233.32,233.71,12509.0
2024-06-13 15:50:00,233.65,234.39,233.49,233.77,79881.0,233.65,234.39,233.49,233.77,79881.0
2024-06-14 09:30:00,232.56,233.71,232.31,232.48,16197.0,232.56,233.71,232.31,232.48,16197.0
2024-06-14 09:40:00,232.22,232.94,232.0,232.25,4441.0,232.22,232.94,232.0,232.25,4441.0
2024-06-14 09:50:00,232.47,232.78,232.0,232.05,3855.0,232.47,232.78,232.0,232.05,3855.0
2024-06-14 10:00:00,231.28,231.92,231.27,231.69,3682.0,231.28,231.92,231.27,231.69,3682.0
2024-06-14 10:10:00,231.77,232.0,231.46,231.84,2706.0,231.77,232.0,231.46,231.84,2706.0
2024-06-14 10:20:00,231.64,232.03,231.1,231.23,7607.0,231.64,232.03,231.1,231.23,7607.0
2024-06-14 10:30:00,231.24,231.3,230.29,230.29,12508.0,231.24,231.3,230.29,230.29,12508.0
2024-06-14 10:40:00,230.27,231.27,230.25,231.27,6916.0,230.27,231.27,230.25,231.27,6916.0
2024-06-14 10:50:00,231.37,231.37,230.94,231.34,3600.0,231.37,231.37,230.94,231.34,3600.0
2024-06-14 11:00:00,231.33,231.79,231.32,231.39,4593.0,231.33,231.79,231.32,231.39,4593.0
2024-06-14 11:10:00,231.41,231.43,231.12,231.3,3116.0,231.41,231.43,231.12,231.3,3116.0
2024-06-14 11:20:00,231.31,231.46,231.11,231.43,5139.0,231.31,231.46,231.11,231.43,5139.0
2024-06-14 11:30:00,231.51,231.65,231.22,231.34,3600.0,231.51,231.65,231.22,231.34,3600.0
2024-06-14 11:40:00,231.25,231.79,231.15,231.51,5852.0,231.25,231.79,231.15,231.51,5852.0
2024-06-14 11:50:00,231.34,231.57,231.34,231.41,2886.0,231.34,231.57,231.34,231.41,2886.0
2024-06-14 12:00:00,231.31,231.45,231.17,231.45,2011.0,231.31,231.45,231.17,231.45,2011.0
2024-06-14 12:10:00,231.47,231.86,231.45,231.63,4233.0,231.47,231.86,231.45,231.63,4233.0
2024-06-14 12:20:00,231.61,231.65,230.81,230.88,6747.0,231.61,231.65,230.81,230.88,6747.0
2024-06-14 12:30:00,230.74,231.25,230.74,231.25,2339.0,230.74,231.25,230.74,231.25,2339.0
2024-06-14 12:40:00,231.31,231.56,231.25,231.29,1726.0,231.31,231.56,231.25,231.29,1726.0
2024-06-14 12:50:00,231.18,231.18,230.81,230.81,1548.0,231.18,231.18,230.81,230.81,1548.0
2024-06-14 13:00:00,230.87,231.15,230.87,231.15,2174.0,230.87,231.15,230.87,231.15,2174.0
2024-06-14 13:10:00,231.09,231.23,230.77,230.84,4101.0,231.09,231.23,230.77,230.84,4101.0
2024-06-14 13:20:00,230.81,231.09,230.51,231.09,8212.0,230.81,231.09,230.51,231.09,8212.0
2024-06-14 13:30:00,231.01,231.3,231.0,231.3,2186.0,231.01,231.3,231.0,231.3,2186.0
2024-06-14 13:40:00,231.16,231.16,230.7,231.11,8240.0,231.16,231.16,230.7,231.11,8240.0
2024-06-14 13:50:00,231.23,231.32,230.73,230.74,3798.0,231.23,231.32,230.73,230.74,3798.0
2024-06-14 14:00:00,230.74,230.99,230.72,230.92,3351.0,230.74,230.99,230.72,230.92,3351.0
2024-06-14 14:10:00,231.0,231.53,231.0,231.52,9478.0,231.0,231.53,231.0,231.52,9478.0
2024-06-14 14:20:00,231.42,231.91,231.4,231.53,4142.0,231.42,231.91,231.4,231.53,4142.0
2024-06-14 14:30:00,231.51,231.78,231.45,231.54,2493.0,231.51,231.78,231.45,231.54,2493.0
2024-06-14 14:40:00,231.44,231.67,231.26,231.61,5520.0,231.44,231.67,231.26,231.61,5520.0
2024-06-14 14:50:00,231.54,232.23,231.53,232.06,5540.0,231.54,232.23,231.53,232.06,5540.0
2024-06-14 15:00:00,232.0,232.27,231.8,232.23,3727.0,232.0,232.27,231.8,232.23,3727.0
2024-06-14 15:10:00,232.26,232.49,231.72,231.72,7756.0,232.26,232.49,231.72,231.72,7756.0
2024-06-14 15:20:00,231.75,232.21,231.64,232.15,9054.0,231.75,232.21,231.64,232.15,9054.0
2024-06-14 15:30:00,232.07,232.15,231.67,231.89,11866.0,232.07,232.15,231.67,231.89,11866.0
2024-06-14 15:40:00,231.9,232.07,231.55,231.61,15579.0,231.9,232.07,231.55,231.61,15579.0
2024-06-14 15:50:00,231.54,231.83,231.1,231.7,40845.0,231.54,231.83,231.1,231.7,40845.0
2024-06-17 09:30:00,230.83,230.83,227.42,227.42,28089.0,230.83,230.83,227.42,227.42,28089.0
2024-06-17 09:40:00,227.34,228.8,227.15,228.49,10966.0,227.34,228.8,227.15,228.49,10966.0
2024-06-17 09:50:00,228.5,229.27,227.05,227.42,17519.0,228.5,229.27,227.05,227.42,17519.0
2024-06-17 10:00:00,227.48,228.3,227.22,228.03,5834.0,227.48,228.3,227.22,228.03,5834.0
2024-06-17 10:10:00,228.04,228.58,227.64,228.34,27255.0,228.04,228.58,227.64,228.34,27255.0
2024-06-17 10:20:00,228.43,228.95,228.34,228.34,10297.0,228.43,228.95,228.34,228.34,10297.0
2024-06-17 10:30:00,228.29,228.29,227.38,227.4,4071.0,228.29,228.29,227.38,227.4,4071.0
2024-06-17 10:40:00,227.27,227.6,227.1,227.59,9198.0,227.27,227.6,227.1,227.59,9198.0
2024-06-17 10:50:00,227.61,228.04,227.11,227.98,18584.0,227.61,228.04,227.11,227.98,18584.0
2024-06-17 11:00:00,227.96,227.97,227.34,227.38,3680.0,227.96,227.97,227.34,227.38,3680.0
2024-06-17 11:10:00,227.4,227.4,226.68,226.69,4595.0,227.4,227.4,226.68,226.69,4595.0
2024-06-17 11:20:00,226.61,227.68,226.52,226.93,17990.0,226.61,227.68,226.52,226.93,17990.0
2024-06-17 11:30:00,227.09,227.81,227.03,227.15,10675.0,227.09,227.81,227.03,227.15,10675.0
2024-06-17 11:40:00,227.14,227.68,227.02,227.62,5441.0,227.14,227.68,227.02,227.62,5441.0
2024-06-17 11:50:00,227.56,227.82,227.49,227.55,2000.0,227.56,227.82,227.49,227.55,2000.0
2024-06-17 12:00:00,227.6,227.81,227.43,227.64,6180.0,227.6,227.81,227.43,227.64,6180.0
2024-06-17 12:10:00,227.72,227.96,227.72,227.77,1422.0,227.72,227.96,227.72,227.77,1422.0
2024-06-17 12:20:00,227.87,227.89,227.62,227.84,4042.0,227.87,227.89,227.62,227.84,4042.0
2024-06-17 12:30:00,227.81,228.0,227.42,227.51,2622.0,227.81,228.0,227.42,227.51,2622.0
2024-06-17 12:40:00,227.52,227.71,227.47,227.69,4297.0,227.52,227.71,227.47,227.69,4297.0
2024-06-17 12:50:00,227.73,228.07,227.69,227.81,5830.0,227.73,228.07,227.69,227.81,5830.0
2024-06-17 13:00:00,227.61,227.61,227.35,227.35,2350.0,227.61,227.61,227.35,227.35,2350.0
2024-06-17 13:10:00,227.27,227.29,227.02,227.26,8676.0,227.27,227.29,227.02,227.26,8676.0
2024-06-17 13:20:00,227.26,227.33,226.69,226.85,11952.0,227.26,227.33,226.69,226.85,11952.0
2024-06-17 13:30:00,226.98,227.86,226.98,227.82,2858.0,226.98,227.86,226.98,227.82,2858.0
2024-06-17 13:40:00,227.68,227.91,227.62,227.62,3657.0,227.68,227.91,227.62,227.62,3657.0
2024-06-17 13:50:00,227.78,227.9,227.51,227.51,5158.0,227.78,227.9,227.51,227.51,5158.0
2024-06-17 14:00:00,227.63,227.92,227.47,227.85,7366.0,227.63,227.92,227.47,227.85,7366.0
2024-06-17 14:10:00,227.85,227.96,227.45,227.45,5668.0,227.85,227.96,227.45,227.45,5668.0
2024-06-17 14:20:00,227.44,227.5,227.21,227.34,3020.0,227.44,227.5,227.21,227.34,3020.0
2024-06-17 14:30:00,227.35,227.35,226.52,226.59,14813.0,227.35,227.35,226.52,226.59,14813.0
2024-06-17 14:40:00,226.61,226.96,226.52,226.79,6000.0,226.61,226.96,226.52,226.79,6000.0
2024-06-17 14:50:00,226.84,226.84,226.61,226.62,3274.0,226.84,226.84,226.61,226.62,3274.0
2024-06-17 15:00:00,226.6,227.11,226.59,226.8,3994.0,226.6,227.11,226.59,226.8,3994.0
2024-06-17 15:10:00,226.72,226.82,226.63,226.73,5343.0,226.72,226.82,226.63,226.73,5343.0
2024-06-17 15:20:00,226.77,226.88,226.7,226.77,5682.0,226.77,226.88,226.7,226.77,5682.0
2024-06-17 15:30:00,226.69,226.88,226.52,226.75,9585.0,226.69,226.88,226.52,226.75,9585.0
2024-06-17 15:40:00,226.73,226.78,226.1,226.16,7483.0,226.73,226.78,226.1,226.16,7483.0
2024-06-17 15:50:00,226.12,226.63,225.61,226.62,39776.0,226.12,226.63,225.61,226.62,39776.0
2024-06-18 09:30:00,226.59,228.5,226.4,226.93,12072.0,226.59,228.5,226.4,226.93,12072.0
2024-06-18 09:40:00,227.47,227.97,227.01,227.36,11354.0,227.47,227.97,227.01,227.36,11354.0
2024-06-18 09:50:00,227.3,227.45,226.36,226.68,12751.0,227.3,227.45,226.36,226.68,12751.0
2024-06-18 10:00:00,226.85,227.39,226.85,227.34,8299.0,226.85,227.39,226.85,227.34,8299.0
2024-06-18 10:10:00,227.27,227.28,226.83,227.17,8370.0,227.27,227.28,226.83,227.17,8370.0
2024-06-18 10:20:00,227.24,227.24,226.21,226.82,6651.0,227.24,227.24,226.21,226.82,6651.0
2024-06-18 10:30:00,226.67,227.65,226.67,227.3,8745.0,226.67,227.65,226.67,227.3,8745.0
2024-06-18 10:40:00,227.16,227.18,226.54,226.77,2846.0,227.16,227.18,226.54,226.77,2846.0
2024-06-18 10:50:00,226.78,226.93,226.52,226.93,3886.0,226.78,226.93,226.52,226.93,3886.0
2024-06-18 11:00:00,226.8,227.14,226.68,227.08,3448.0,226.8,227.14,226.68,227.08,3448.0
2024-06-18 11:10:00,227.16,227.94,226.96,227.86,8920.0,227.16,227.94,226.96,227.86,8920.0
2024-06-18 11:20:00,227.96,227.96,227.24,227.36,6699.0,227.96,227.96,227.24,227.36,6699.0
2024-06-18 11:30:00,227.22,227.32,226.95,227.19,8597.0,227.22,227.32,226.95,227.19,8597.0
2024-06-18 11:40:00,227.25,227.29,226.99,227.29,3175.0,227.25,227.29,226.99,227.29,3175.0
2024-06-18 11:50:00,227.19,227.42,227.18,227.32,2483.0,227.19,227.42,227.18,227.32,2483.0
2024-06-18 12:00:00,227.2,227.24,227.03,227.07,1453.0,227.2,227.24,227.03,227.07,1453.0
2024-06-18 12:10:00,227.0,227.13,226.91,227.03,24501.0,227.0,227.13,226.91,227.03,24501.0
2024-06-18 12:20:00,226.97,227.05,226.5,226.89,13566.0,226.97,227.05,226.5,226.89,13566.0
2024-06-18 12:30:00,226.87,227.05,226.78,226.96,8716.0,226.87,227.05,226.78,226.96,8716.0
2024-06-18 12:40:00,226.96,226.96,226.76,226.78,8536.0,226.96,226.96,226.76,226.78,8536.0
2024-06-18 12:50:00,226.78,226.88,226.36,226.7,9490.0,226.78,226.88,226.36,226.7,9490.0
2024-06-18 13:00:00,226.7,226.74,226.56,226.67,4027.0,226.7,226.74,226.56,226.67,4027.0
2024-06-18 13:10:00,226.66,226.88,226.43,226.43,14321.0,226.66,226.88,226.43,226.43,14321.0
2024-06-18 13:20:00,226.44,226.56,226.01,226.08,4245.0,226.44,226.56,226.01,226.08,4245.0
2024-06-18 13:30:00,226.08,226.16,225.94,226.16,2063.0,226.08,226.16,225.94,226.16,2063.0
2024-06-18 13:40:00,225.95,225.98,225.8,225.8,3190.0,225.95,225.98,225.8,225.8,3190.0
2024-06-18 13:50:00,225.91,225.91,225.51,225.51,2368.0,225.91,225.91,225.51,225.51,2368.0
2024-06-18 14:00:00,225.51,225.58,225.31,225.47,3225.0,225.51,225.58,225.31,225.47,3225.0
2024-06-18 14:10:00,225.56,225.68,225.44,225.56,3764.0,225.56,225.68,225.44,225.56,3764.0
2024-06-18 14:20:00,225.62,225.67,225.09,225.29,3492.0,225.62,225.67,225.09,225.29,3492.0
2024-06-18 14:30:00,225.31,225.41,225.02,225.14,3044.0,225.31,225.41,225.02,225.14,3044.0
2024-06-18 14:40:00,225.16,225.3,224.97,224.97,4759.0,225.16,225.3,224.97,224.97,4759.0
2024-06-18 14:50:00,225.01,225.04,224.61,224.75,11805.0,225.01,225.04,224.61,224.75,11805.0
2024-06-18 15:00:00,224.69,224.86,223.83,223.94,5713.0,224.69,224.86,223.83,223.94,5713.0
2024-06-18 15:10:00,223.91,223.91,223.46,223.46,4112.0,223.91,223.91,223.46,223.46,4112.0
2024-06-18 15:20:00,223.38,223.49,223.02,223.02,7055.0,223.38,223.49,223.02,223.02,7055.0
2024-06-18 15:30:00,223.05,223.58,223.02,223.37,10322.0,223.05,223.58,223.02,223.37,10322.0
2024-06-18 15:40:00,223.56,223.61,223.25,223.25,9784.0,223.56,223.61,223.25,223.25,9784.0
2024-06-18 15:50:00,223.33,223.79,223.23,223.65,37675.0,223.33,223.79,223.23,223.65,37675.0
2024-06-20 09:30:00,221.1,221.85,220.37,221.51,21975.0,221.1,221.85,220.37,221.51,21975.0
2024-06-20 09:40:00,221.04,221.7,221.04,221.48,4165.0,221.04,221.7,221.04,221.48,4165.0
2024-06-20 09:50:00,221.54,222.38,221.54,222.18,4849.0,221.54,222.38,221.54,222.18,4849.0
2024-06-20 10:00:00,221.99,222.99,221.28,221.34,8560.0,221.99,222.99,221.28,221.34,8560.0
2024-06-20 10:10:00,221.27,223.53,221.27,223.29,19877.0,221.27,223.53,221.27,223.29,19877.0
2024-06-20 10:20:00,223.38,223.65,222.98,222.98,3660.0,223.38,223.65,222.98,222.98,3660.0
2024-06-20 10:30:00,222.98,223.71,222.93,223.41,3981.0,222.98,223.71,222.93,223.41,3981.0
2024-06-20 10:40:00,223.31,223.6,223.22,223.6,1920.0,223.31,223.6,223.22,223.6,1920.0
2024-06-20 10:50:00,223.58,223.79,223.37,223.79,3280.0,223.58,223.79,223.37,223.79,3280.0
2024-06-20 11:00:00,223.74,223.97,223.19,223.2,1989.0,223.74,223.97,223.19,223.2,1989.0
2024-06-20 11:10:00,223.42,223.71,223.21,223.57,1475.0,223.42,223.71,223.21,223.57,1475.0
2024-06-20 11:20:00,223.57,224.29,223.38,223.91,2696.0,223.57,224.29,223.38,223.91,2696.0
2024-06-20 11:30:00,224.0,224.51,224.0,224.25,4031.0,224.0,224.51,224.0,224.25,4031.0
2024-06-20 11:40:00,224.29,225.14,224.29,225.14,3183.0,224.29,225.14,224.29,225.14,3183.0
2024-06-20 11:50:00,225.07,225.36,224.82,224.96,7969.0,225.07,225.36,224.82,224.96,7969.0
2024-06-20 12:00:00,224.98,225.25,224.97,225.02,1287.0,224.98,225.25,224.97,225.02,1287.0
2024-06-20 12:10:00,225.17,225.49,225.17,225.25,750.0,225.17,225.49,225.17,225.25,750.0
2024-06-20 12:20:00,225.41,225.5,224.94,225.23,5072.0,225.41,225.5,224.94,225.23,5072.0
2024-06-20 12:30:00,225.27,225.65,225.19,225.4,6689.0,225.27,225.65,225.19,225.4,6689.0
2024-06-20 12:40:00,225.44,225.47,225.2,225.46,2917.0,225.44,225.47,225.2,225.46,2917.0
2024-06-20 12:50:00,225.55,225.7,225.28,225.28,4330.0,225.55,225.7,225.28,225.28,4330.0
2024-06-20 13:00:00,225.41,225.6,225.38,225.43,2654.0,225.41,225.6,225.38,225.43,2654.0
2024-06-20 13:10:00,225.55,225.9,225.55,225.68,2700.0,225.55,225.9,225.55,225.68,2700.0
2024-06-20 13:20:00,225.65,225.94,225.61,225.7,4011.0,225.65,225.94,225.61,225.7,4011.0
2024-06-20 13:30:00,225.75,225.96,225.51,225.68,3792.0,225.75,225.96,225.51,225.68,3792.0
2024-06-20 13:40:00,225.73,226.2,225.59,226.13,5837.0,225.73,226.2,225.59,226.13,5837.0
2024-06-20 13:50:00,226.12,226.33,226.04,226.22,2338.0,226.12,226.33,226.04,226.22,2338.0
2024-06-20 14:00:00,226.19,226.28,225.91,225.91,5359.0,226.19,226.28,225.91,225.91,5359.0
2024-06-20 14:10:00,225.96,226.05,225.76,225.84,3989.0,225.96,226.05,225.76,225.84,3989.0
2024-06-20 14:20:00,225.84,225.99,225.61,225.87,5734.0,225.84,225.99,225.61,225.87,5734.0
2024-06-20 14:30:00,225.89,225.97,225.63,225.64,2981.0,225.89,225.97,225.63,225.64,2981.0
2024-06-20 14:40:00,225.59,225.61,225.37,225.42,2482.0,225.59,225.61,225.37,225.42,2482.0
2024-06-20 14:50:00,225.45,226.15,225.32,225.84,7065.0,225.45,226.15,225.32,225.84,7065.0
2024-06-20 15:00:00,225.96,226.07,225.7,225.96,4037.0,225.96,226.07,225.7,225.96,4037.0
2024-06-20 15:10:00,225.96,226.07,225.8,225.82,5197.0,225.96,226.07,225.8,225.82,5197.0
2024-06-20 15:20:00,225.83,225.99,225.5,225.99,11747.0,225.83,225.99,225.5,225.99,11747.0
2024-06-20 15:30:00,225.89,225.96,225.58,225.71,10938.0,225.89,225.96,225.58,225.71,10938.0
2024-06-20 15:40:00,225.63,225.82,225.37,225.62,7483.0,225.63,225.82,225.37,225.62,7483.0
2024-06-20 15:50:00,225.67,226.12,225.54,225.58,26208.0,225.67,226.12,225.54,225.58,26208.0
2024-06-21 09:30:00,227.36,228.15,226.41,226.74,192858.0,227.36,228.15,226.41,226.74,192858.0
2024-06-21 09:40:00,227.0,227.53,225.66,226.86,11109.0,227.0,227.53,225.66,226.86,11109.0
2024-06-21 09:50:00,226.95,226.95,225.13,225.28,5810.0,226.95,226.95,225.13,225.28,5810.0
2024-06-21 10:00:00,225.34,226.17,225.28,225.62,6296.0,225.34,226.17,225.28,225.62,6296.0
2024-06-21 10:10:00,225.79,225.88,225.28,225.28,4239.0,225.79,225.88,225.28,225.28,4239.0
2024-06-21 10:20:00,225.42,225.57,224.5,224.5,12607.0,225.42,225.57,224.5,224.5,12607.0
2024-06-21 10:30:00,224.6,224.83,224.18,224.37,7580.0,224.6,224.83,224.18,224.37,7580.0
2024-06-21 10:40:00,224.26,224.52,223.89,223.9,3159.0,224.26,224.52,223.89,223.9,3159.0
2024-06-21 10:50:00,223.77,223.88,223.02,223.52,8239.0,223.77,223.88,223.02,223.52,8239.0
2024-06-21 11:00:00,223.57,223.67,222.73,222.81,12747.0,223.57,223.67,222.73,222.81,12747.0
2024-06-21 11:10:00,222.56,222.76,222.51,222.68,4665.0,222.56,222.76,222.51,222.68,4665.0
2024-06-21 11:20:00,222.72,222.79,222.24,222.79,6024.0,222.72,222.79,222.24,222.79,6024.0
2024-06-21 11:30:00,222.81,223.53,222.7,222.77,12477.0,222.81,223.53,222.7,222.77,12477.0
2024-06-21 11:40:00,222.76,222.92,222.29,222.67,6994.0,222.76,222.92,222.29,222.67,6994.0
2024-06-21 11:50:00,222.73,222.84,222.05,222.2,8049.0,222.73,222.84,222.05,222.2,8049.0
2024-06-21 12:00:00,222.11,222.91,222.11,222.83,11272.0,222.11,222.91,222.11,222.83,11272.0
2024-06-21 12:10:00,222.83,222.89,222.61,222.71,7732.0,222.83,222.89,222.61,222.71,7732.0
2024-06-21 12:20:00,222.7,223.13,222.55,222.69,7105.0,222.7,223.13,222.55,222.69,7105.0
2024-06-21 12:30:00,222.76,222.77,222.45,222.51,5708.0,222.76,222.77,222.45,222.51,5708.0
2024-06-21 12:40:00,222.5,222.78,222.4,222.7,7371.0,222.5,222.78,222.4,222.7,7371.0
2024-06-21 12:50:00,222.9,223.06,222.73,223.06,4596.0,222.9,223.06,222.73,223.06,4596.0
2024-06-21 13:00:00,222.93,223.19,222.71,223.05,4377.0,222.93,223.19,222.71,223.05,4377.0
2024-06-21 13:10:00,223.05,223.47,222.94,223.2,10524.0,223.05,223.47,222.94,223.2,10524.0
2024-06-21 13:20:00,223.09,223.22,222.98,223.22,7151.0,223.09,223.22,222.98,223.22,7151.0
2024-06-21 13:30:00,223.17,223.9,223.16,223.84,9124.0,223.17,223.9,223.16,223.84,9124.0
2024-06-21 13:40:00,223.83,224.03,223.66,223.9,12736.0,223.83,224.03,223.66,223.9,12736.0
2024-06-21 13:50:00,223.9,223.95,223.65,223.81,10139.0,223.9,223.95,223.65,223.81,10139.0
2024-06-21 14:00:00,223.72,223.78,223.3,223.6,9413.0,223.72,223.78,223.3,223.6,9413.0
2024-06-21 14:10:00,223.53,223.9,223.53,223.71,8163.0,223.53,223.9,223.53,223.71,8163.0
2024-06-21 14:20:00,223.75,223.77,223.42,223.51,5438.0,223.75,223.77,223.42,223.51,5438.0
2024-06-21 14:30:00,223.55,223.77,223.31,223.31,8569.0,223.55,223.77,223.31,223.31,8569.0
2024-06-21 14:40:00,223.39,223.76,223.32,223.43,8708.0,223.39,223.76,223.32,223.43,8708.0
2024-06-21 14:50:00,223.5,223.52,223.1,223.23,13881.0,223.5,223.52,223.1,223.23,13881.0
2024-06-21 15:00:00,223.21,223.29,222.9,223.17,13969.0,223.21,223.29,222.9,223.17,13969.0
2024-06-21 15:10:00,223.2,223.43,223.07,223.2,14592.0,223.2,223.43,223.07,223.2,14592.0
2024-06-21 15:20:00,223.17,223.59,223.05,223.27,16435.0,223.17,223.59,223.05,223.27,16435.0
2024-06-21 15:30:00,223.17,223.55,223.17,223.53,22591.0,223.17,223.55,223.17,223.53,22591.0
2024-06-21 15:40:00,223.5,223.74,223.17,223.66,30796.0,223.5,223.74,223.17,223.66,30796.0
2024-06-21 15:50:00,223.74,224.54,223.44,224.01,154612.0,223.74,224.54,223.44,224.01,154612.0
2024-06-24 09:30:00,225.74,225.74,223.63,225.26,15102.0,225.74,225.74,223.63,225.26,15102.0
2024-06-24 09:40:00,225.64,226.38,224.59,224.78,14509.0,225.64,226.38,224.59,224.78,14509.0
2024-06-24 09:50:00,224.85,225.51,224.85,225.51,8021.0,224.85,225.51,224.85,225.51,8021.0
2024-06-24 10:00:00,225.49,225.73,224.98,225.59,9550.0,225.49,225.73,224.98,225.59,9550.0
2024-06-24 10:10:00,225.58,225.65,224.99,225.65,10626.0,225.58,225.65,224.99,225.65,10626.0
2024-06-24 10:20:00,225.9,226.44,225.89,226.1,7287.0,225.9,226.44,225.89,226.1,7287.0
2024-06-24 10:30:00,226.02,226.16,225.37,226.04,6213.0,226.02,226.16,225.37,226.04,6213.0
2024-06-24 10:40:00,226.12,226.66,226.11,226.52,3405.0,226.12,226.66,226.11,226.52,3405.0
2024-06-24 10:50:00,226.65,226.94,226.36,226.8,4431.0,226.65,226.94,226.36,226.8,4431.0
2024-06-24 11:00:00,226.81,226.88,226.55,226.69,5318.0,226.81,226.88,226.55,226.69,5318.0
2024-06-24 11:10:00,226.79,227.79,226.68,227.71,6604.0,226.79,227.79,226.68,227.71,6604.0
2024-06-24 11:20:00,227.62,227.67,226.72,226.72,16175.0,227.62,227.67,226.72,226.72,16175.0
2024-06-24 11:30:00,226.95,227.69,226.94,227.06,21368.0,226.95,227.69,226.94,227.06,21368.0
2024-06-24 11:40:00,227.12,227.24,226.81,227.15,3712.0,227.12,227.24,226.81,227.15,3712.0
2024-06-24 11:50:00,227.22,227.22,226.99,227.08,2409.0,227.22,227.22,226.99,227.08,2409.0
2024-06-24 12:00:00,227.06,227.12,226.85,227.12,4163.0,227.06,227.12,226.85,227.12,4163.0
2024-06-24 12:10:00,227.14,227.35,226.88,226.88,3843.0,227.14,227.35,226.88,226.88,3843.0
2024-06-24 12:20:00,226.95,227.35,226.93,227.35,4057.0,226.95,227.35,226.93,227.35,4057.0
2024-06-24 12:30:00,227.24,227.34,226.9,227.08,4974.0,227.24,227.34,226.9,227.08,4974.0
2024-06-24 12:40:00,227.07,227.17,226.82,226.86,4625.0,227.07,227.17,226.82,226.86,4625.0
2024-06-24 12:50:00,226.89,227.06,226.6,226.9,15066.0,226.89,227.06,226.6,226.9,15066.0
2024-06-24 13:00:00,226.94,226.95,226.52,226.8,7156.0,226.94,226.95,226.52,226.8,7156.0
2024-06-24 13:10:00,226.86,227.04,226.76,226.94,4170.0,226.86,227.04,226.76,226.94,4170.0
2024-06-24 13:20:00,226.87,227.06,226.63,227.03,15458.0,226.87,227.06,226.63,227.03,15458.0
2024-06-24 13:30:00,227.02,227.03,226.59,227.03,5469.0,227.02,227.03,226.59,227.03,5469.0
2024-06-24 13:40:00,226.97,227.01,226.72,226.98,2827.0,226.97,227.01,226.72,226.98,2827.0
2024-06-24 13:50:00,226.9,227.06,226.74,226.79,6378.0,226.9,227.06,226.74,226.79,6378.0
2024-06-24 14:00:00,226.79,226.9,226.67,226.83,10864.0,226.79,226.9,226.67,226.83,10864.0
2024-06-24 14:10:00,226.79,227.03,226.74,226.86,21028.0,226.79,227.03,226.74,226.86,21028.0
2024-06-24 14:20:00,226.88,227.28,226.75,227.28,13094.0,226.88,227.28,226.75,227.28,13094.0
2024-06-24 14:30:00,227.17,227.38,227.11,227.15,9180.0,227.17,227.38,227.11,227.15,9180.0
2024-06-24 14:40:00,227.13,227.24,226.92,226.98,2441.0,227.13,227.24,226.92,226.98,2441.0
2024-06-24 14:50:00,227.06,227.4,226.98,227.1,7533.0,227.06,227.4,226.98,227.1,7533.0
2024-06-24 15:00:00,227.04,227.33,227.04,227.06,5905.0,227.04,227.33,227.04,227.06,5905.0
2024-06-24 15:10:00,227.06,227.09,226.46,226.51,9166.0,227.06,227.09,226.46,226.51,9166.0
2024-06-24 15:20:00,226.43,226.66,226.32,226.47,16479.0,226.43,226.66,226.32,226.47,16479.0
2024-06-24 15:30:00,226.52,226.56,226.15,226.44,23158.0,226.52,226.56,226.15,226.44,23158.0
2024-06-24 15:40:00,226.47,226.7,226.23,226.64,10589.0,226.47,226.7,226.23,226.64,10589.0
2024-06-24 15:50:00,226.71,227.2,226.4,226.59,50268.0,226.71,227.2,226.4,226.59,50268.0
2024-06-25 09:30:00,225.49,229.53,225.11,228.53,29532.0,225.49,229.53,225.11,228.53,29532.0
2024-06-25 09:40:00,228.86,229.1,228.19,228.74,6101.0,228.86,229.1,228.19,228.74,6101.0
2024-06-25 09:50:00,228.69,228.69,226.64,226.64,33670.0,228.69,228.69,226.64,226.64,33670.0
2024-06-25 10:00:00,226.83,227.61,226.53,226.75,16006.0,226.83,227.61,226.53,226.75,16006.0
2024-06-25 10:10:00,226.85,227.63,226.33,226.33,11677.0,226.85,227.63,226.33,226.33,11677.0
2024-06-25 10:20:00,226.38,226.73,225.8,225.91,6022.0,226.38,226.73,225.8,225.91,6022.0
2024-06-25 10:30:00,225.86,226.19,225.51,225.9,6922.0,225.86,226.19,225.51,225.9,6922.0
2024-06-25 10:40:00,225.74,225.81,224.9,225.01,8195.0,225.74,225.81,224.9,225.01,8195.0
2024-06-25 10:50:00,224.9,225.43,224.67,225.35,13288.0,224.9,225.43,224.67,225.35,13288.0
2024-06-25 11:00:00,225.26,225.76,225.21,225.53,2812.0,225.26,225.76,225.21,225.53,2812.0
2024-06-25 11:10:00,225.68,226.04,225.44,225.94,3510.0,225.68,226.04,225.44,225.94,3510.0
2024-06-25 11:20:00,225.92,226.01,225.42,225.43,5294.0,225.92,226.01,225.42,225.43,5294.0
2024-06-25 11:30:00,225.42,225.82,225.26,225.4,4377.0,225.42,225.82,225.26,225.4,4377.0
2024-06-25 11:40:00,225.21,225.35,225.0,225.26,2000.0,225.21,225.35,225.0,225.26,2000.0
2024-06-25 11:50:00,225.26,225.3,224.35,224.37,5635.0,225.26,225.3,224.35,224.37,5635.0
2024-06-25 12:00:00,224.36,224.55,224.19,224.24,2968.0,224.36,224.55,224.19,224.24,2968.0
2024-06-25 12:10:00,224.23,224.67,224.23,224.56,3498.0,224.23,224.67,224.23,224.56,3498.0
2024-06-25 12:20:00,224.49,224.51,224.15,224.15,1505.0,224.49,224.51,224.15,224.15,1505.0
2024-06-25 12:30:00,224.12,224.21,223.74,223.98,3867.0,224.12,224.21,223.74,223.98,3867.0
2024-06-25 12:40:00,223.8,224.12,223.67,224.1,3720.0,223.8,224.12,223.67,224.1,3720.0
2024-06-25 12:50:00,224.02,224.36,224.02,224.14,2163.0,224.02,224.36,224.02,224.14,2163.0
2024-06-25 13:00:00,224.1,224.33,223.81,223.93,3168.0,224.1,224.33,223.81,223.93,3168.0
2024-06-25 13:10:00,223.92,224.1,223.87,224.01,2295.0,223.92,224.1,223.87,224.01,2295.0
2024-06-25 13:20:00,224.0,224.31,224.0,224.11,3001.0,224.0,224.31,224.0,224.11,3001.0
2024-06-25 13:30:00,224.15,224.25,223.92,223.96,1900.0,224.15,224.25,223.92,223.96,1900.0
2024-06-25 13:40:00,223.87,224.11,223.78,223.87,4903.0,223.87,224.11,223.78,223.87,4903.0
2024-06-25 13:50:00,223.87,224.02,223.86,224.0,1302.0,223.87,224.02,223.86,224.0,1302.0
2024-06-25 14:00:00,223.87,224.08,223.86,223.9,3692.0,223.87,224.08,223.86,223.9,3692.0
2024-06-25 14:10:00,223.91,224.17,223.91,224.04,2751.0,223.91,224.17,223.91,224.04,2751.0
2024-06-25 14:20:00,224.03,224.27,223.84,224.12,4449.0,224.03,224.27,223.84,224.12,4449.0
2024-06-25 14:30:00,224.09,224.17,223.62,223.62,4739.0,224.09,224.17,223.62,223.62,4739.0
2024-06-25 14:40:00,223.58,223.87,223.48,223.59,8059.0,223.58,223.87,223.48,223.59,8059.0
2024-06-25 14:50:00,223.6,223.6,223.21,223.4,3969.0,223.6,223.6,223.21,223.4,3969.0
2024-06-25 15:00:00,223.43,223.43,223.07,223.24,2781.0,223.43,223.43,223.07,223.24,2781.0
2024-06-25 15:10:00,223.1,223.21,223.09,223.18,1969.0,223.1,223.21,223.09,223.18,1969.0
2024-06-25 15:20:00,223.22,223.25,222.83,223.13,8394.0,223.22,223.25,222.83,223.13,8394.0
2024-06-25 15:30:00,223.13,223.23,222.85,223.21,6219.0,223.13,223.23,222.85,223.21,6219.0
2024-06-25 15:40:00,223.2,223.2,222.84,222.94,7343.0,223.2,223.2,222.84,222.94,7343.0
2024-06-25 15:50:00,222.96,223.54,222.9,223.18,44667.0,222.96,223.54,222.9,223.18,44667.0
2024-06-26 09:30:00,221.79,223.19,221.61,222.28,21704.0,221.79,223.19,221.61,222.28,21704.0
2024-06-26 09:40:00,222.28,222.46,220.02,220.91,11012.0,222.28,222.46,220.02,220.91,11012.0
2024-06-26 09:50:00,221.68,222.64,221.31,222.63,13114.0,221.68,222.64,221.31,222.63,13114.0
2024-06-26 10:00:00,222.96,224.73,222.4,224.23,18085.0,222.96,224.73,222.4,224.23,18085.0
2024-06-26 10:10:00,224.33,224.83,224.32,224.32,5003.0,224.33,224.83,224.32,224.32,5003.0
2024-06-26 10:20:00,224.3,224.83,224.04,224.18,9898.0,224.3,224.83,224.04,224.18,9898.0
2024-06-26 10:30:00,224.34,224.65,224.11,224.65,9635.0,224.34,224.65,224.11,224.65,9635.0
2024-06-26 10:40:00,224.38,224.38,223.33,223.65,8696.0,224.38,224.38,223.33,223.65,8696.0
2024-06-26 10:50:00,223.44,224.36,223.42,224.1,7739.0,223.44,224.36,223.42,224.1,7739.0
2024-06-26 11:00:00,224.09,224.31,223.93,224.11,7314.0,224.09,224.31,223.93,224.11,7314.0
2024-06-26 11:10:00,224.05,224.5,223.79,224.48,8053.0,224.05,224.5,223.79,224.48,8053.0
2024-06-26 11:20:00,224.5,225.11,223.57,223.97,10346.0,224.5,225.11,223.57,223.97,10346.0
2024-06-26 11:30:00,223.93,224.46,223.64,223.78,3910.0,223.93,224.46,223.64,223.78,3910.0
2024-06-26 11:40:00,223.72,223.94,223.0,223.34,8182.0,223.72,223.94,223.0,223.34,8182.0
2024-06-26 11:50:00,223.23,223.75,222.26,222.93,21271.0,223.23,223.75,222.26,222.93,21271.0
2024-06-26 12:00:00,223.03,223.53,223.03,223.31,3063.0,223.03,223.53,223.03,223.31,3063.0
2024-06-26 12:10:00,223.27,223.45,223.06,223.09,3819.0,223.27,223.45,223.06,223.09,3819.0
2024-06-26 12:20:00,223.07,223.16,222.81,222.88,2350.0,223.07,223.16,222.81,222.88,2350.0
2024-06-26 12:30:00,223.05,223.05,222.75,222.75,3548.0,223.05,223.05,222.75,222.75,3548.0
2024-06-26 12:40:00,222.76,222.93,222.6,222.6,3793.0,222.76,222.93,222.6,222.6,3793.0
2024-06-26 12:50:00,222.8,223.22,222.75,223.08,4448.0,222.8,223.22,222.75,223.08,4448.0
2024-06-26 13:00:00,223.12,223.19,222.66,222.83,2872.0,223.12,223.19,222.66,222.83,2872.0
2024-06-26 13:10:00,222.97,222.97,222.65,222.84,2000.0,222.97,222.97,222.65,222.84,2000.0
2024-06-26 13:20:00,222.97,223.01,222.54,222.73,3883.0,222.97,223.01,222.54,222.73,3883.0
2024-06-26 13:30:00,222.55,222.94,222.55,222.8,4528.0,222.55,222.94,222.55,222.8,4528.0
2024-06-26 13:40:00,222.83,222.86,222.48,222.5,2422.0,222.83,222.86,222.48,222.5,2422.0
2024-06-26 13:50:00,222.47,222.73,222.26,222.55,7937.0,222.47,222.73,222.26,222.55,7937.0
2024-06-26 14:00:00,222.54,222.77,222.54,222.77,1500.0,222.54,222.77,222.54,222.77,1500.0
2024-06-26 14:10:00,222.78,222.81,222.55,222.73,2662.0,222.78,222.81,222.55,222.73,2662.0
2024-06-26 14:20:00,222.75,222.95,222.47,222.67,6752.0,222.75,222.95,222.47,222.67,6752.0
2024-06-26 14:30:00,222.58,222.65,222.46,222.56,2200.0,222.58,222.65,222.46,222.56,2200.0
2024-06-26 14:40:00,222.47,222.95,222.46,222.84,11254.0,222.47,222.95,222.46,222.84,11254.0
2024-06-26 14:50:00,222.74,222.77,222.64,222.72,3656.0,222.74,222.77,222.64,222.72,3656.0
2024-06-26 15:00:00,222.73,222.73,222.38,222.55,4689.0,222.73,222.73,222.38,222.55,4689.0
2024-06-26 15:10:00,222.48,222.6,222.36,222.36,6761.0,222.48,222.6,222.36,222.36,6761.0
2024-06-26 15:20:00,222.46,223.49,222.33,223.28,19551.0,222.46,223.49,222.33,223.28,19551.0
2024-06-26 15:30:00,223.48,223.81,223.18,223.52,14691.0,223.48,223.81,223.18,223.52,14691.0
2024-06-26 15:40:00,223.59,224.37,223.36,224.36,28173.0,223.59,224.37,223.36,224.36,28173.0
2024-06-26 15:50:00,224.46,224.97,224.08,224.37,54091.0,224.46,224.97,224.08,224.37,54091.0
2024-06-27 09:30:00,223.43,225.04,222.79,224.04,11490.0,223.43,225.04,222.79,224.04,11490.0
2024-06-27 09:40:00,223.65,225.35,223.64,225.0,11013.0,223.65,225.35,223.64,225.0,11013.0
2024-06-27 09:50:00,224.84,226.14,224.84,226.14,6801.0,224.84,226.14,224.84,226.14,6801.0
2024-06-27 10:00:00,226.09,226.27,225.81,226.27,3275.0,226.09,226.27,225.81,226.27,3275.0
2024-06-27 10:10:00,226.37,227.2,226.37,227.04,3850.0,226.37,227.2,226.37,227.04,3850.0
2024-06-27 10:20:00,227.21,228.19,227.21,227.94,11059.0,227.21,228.19,227.21,227.94,11059.0
2024-06-27 10:30:00,228.16,229.25,228.16,228.82,6065.0,228.16,229.25,228.16,228.82,6065.0
2024-06-27 10:40:00,228.87,229.6,228.67,229.43,8040.0,228.87,229.6,228.67,229.43,8040.0
2024-06-27 10:50:00,229.49,229.75,229.2,229.75,9067.0,229.49,229.75,229.2,229.75,9067.0
2024-06-27 11:00:00,229.65,229.86,229.2,229.3,8460.0,229.65,229.86,229.2,229.3,8460.0
2024-06-27 11:10:00,229.22,229.7,229.0,229.56,9672.0,229.22,229.7,229.0,229.56,9672.0
2024-06-27 11:20:00,229.56,230.12,229.28,229.95,15753.0,229.56,230.12,229.28,229.95,15753.0
2024-06-27 11:30:00,230.08,230.08,228.62,228.68,8761.0,230.08,230.08,228.62,228.68,8761.0
2024-06-27 11:40:00,228.61,229.03,228.5,228.74,6489.0,228.61,229.03,228.5,228.74,6489.0
2024-06-27 11:50:00,228.65,228.85,227.89,228.1,6685.0,228.65,228.85,227.89,228.1,6685.0
2024-06-27 12:00:00,228.1,228.52,228.1,228.33,3937.0,228.1,228.52,228.1,228.33,3937.0
2024-06-27 12:10:00,228.36,228.6,228.01,228.14,4130.0,228.36,228.6,228.01,228.14,4130.0
2024-06-27 12:20:00,228.01,228.48,228.01,228.02,2650.0,228.01,228.48,228.01,228.02,2650.0
2024-06-27 12:30:00,228.01,228.22,227.76,227.87,9575.0,228.01,228.22,227.76,227.87,9575.0
2024-06-27 12:40:00,227.89,228.07,227.7,228.07,5613.0,227.89,228.07,227.7,228.07,5613.0
2024-06-27 12:50:00,228.03,228.17,227.77,228.06,4351.0,228.03,228.17,227.77,228.06,4351.0
2024-06-27 13:00:00,228.0,228.08,227.48,227.54,4774.0,228.0,228.08,227.48,227.54,4774.0
2024-06-27 13:10:00,227.28,227.28,226.62,226.62,4392.0,227.28,227.28,226.62,226.62,4392.0
2024-06-27 13:20:00,226.71,227.34,226.52,227.34,4381.0,226.71,227.34,226.52,227.34,4381.0
2024-06-27 13:30:00,227.45,227.45,226.94,227.18,3120.0,227.45,227.45,226.94,227.18,3120.0
2024-06-27 13:40:00,227.29,227.63,227.13,227.63,3129.0,227.29,227.63,227.13,227.63,3129.0
2024-06-27 13:50:00,227.81,227.93,227.67,227.84,6466.0,227.81,227.93,227.67,227.84,6466.0
2024-06-27 14:00:00,227.84,228.07,227.5,227.5,11554.0,227.84,228.07,227.5,227.5,11554.0
2024-06-27 14:10:00,227.61,227.61,227.32,227.34,2036.0,227.61,227.61,227.32,227.34,2036.0
2024-06-27 14:20:00,227.4,227.43,227.15,227.16,2502.0,227.4,227.43,227.15,227.16,2502.0
2024-06-27 14:30:00,227.16,228.22,227.15,228.22,7448.0,227.16,228.22,227.15,228.22,7448.0
2024-06-27 14:40:00,228.28,228.31,227.96,228.06,6466.0,228.28,228.31,227.96,228.06,6466.0
2024-06-27 14:50:00,228.06,228.21,227.86,227.97,7346.0,228.06,228.21,227.86,227.97,7346.0
2024-06-27 15:00:00,227.9,228.33,227.79,228.33,12251.0,227.9,228.33,227.79,228.33,12251.0
2024-06-27 15:10:00,228.21,228.41,228.17,228.19,8771.0,228.21,228.41,228.17,228.19,8771.0
2024-06-27 15:20:00,228.21,228.68,228.2,228.63,9832.0,228.21,228.68,228.2,228.63,9832.0
2024-06-27 15:30:00,228.64,229.04,228.59,228.99,8519.0,228.64,229.04,228.59,228.99,8519.0
2024-06-27 15:40:00,229.03,229.36,228.96,229.24,27379.0,229.03,229.36,228.96,229.24,27379.0
2024-06-27 15:50:00,229.15,229.5,228.21,228.85,65405.0,229.15,229.5,228.21,228.85,65405.0
2024-06-28 09:30:00,229.61,232.0,227.73,231.47,34436.0,229.61,232.0,227.73,231.47,34436.0
2024-06-28 09:40:00,231.82,232.52,230.41,231.64,14729.0,231.82,232.52,230.41,231.64,14729.0
2024-06-28 09:50:00,231.69,233.93,231.66,233.87,27539.0,231.69,233.93,231.66,233.87,27539.0
2024-06-28 10:00:00,233.98,234.93,233.83,234.66,19035.0,233.98,234.93,233.83,234.66,19035.0
2024-06-28 10:10:00,234.62,234.98,234.0,234.16,26607.0,234.62,234.98,234.0,234.16,26607.0
2024-06-28 10:20:00,233.89,234.24,232.98,233.77,16273.0,233.89,234.24,232.98,233.77,16273.0
2024-06-28 10:30:00,233.99,234.34,233.69,234.34,14893.0,233.99,234.34,233.69,234.34,14893.0
2024-06-28 10:40:00,234.16,234.49,233.8,234.49,11253.0,234.16,234.49,233.8,234.49,11253.0
2024-06-28 10:50:00,234.24,235.49,234.22,234.82,33935.0,234.24,235.49,234.22,234.82,33935.0
2024-06-28 11:00:00,234.81,234.85,234.01,234.02,27019.0,234.81,234.85,234.01,234.02,27019.0
2024-06-28 11:10:00,234.17,234.26,232.03,232.04,27664.0,234.17,234.26,232.03,232.04,27664.0
2024-06-28 11:20:00,232.16,232.49,231.03,231.27,25951.0,232.16,232.49,231.03,231.27,25951.0
2024-06-28 11:30:00,231.15,231.71,229.74,229.94,14563.0,231.15,231.71,229.74,229.94,14563.0
2024-06-28 11:40:00,229.77,230.31,229.1,229.22,5008.0,229.77,230.31,229.1,229.22,5008.0
2024-06-28 11:50:00,229.2,229.86,229.02,229.21,9451.0,229.2,229.86,229.02,229.21,9451.0
2024-06-28 12:00:00,229.05,229.75,229.05,229.65,5659.0,229.05,229.75,229.05,229.65,5659.0
2024-06-28 12:10:00,229.65,229.85,229.4,229.72,4527.0,229.65,229.85,229.4,229.72,4527.0
2024-06-28 12:20:00,229.71,230.05,229.5,229.65,4705.0,229.71,230.05,229.5,229.65,4705.0
2024-06-28 12:30:00,229.65,229.78,229.53,229.68,3830.0,229.65,229.78,229.53,229.68,3830.0
2024-06-28 12:40:00,229.79,230.27,229.71,230.27,7339.0,229.79,230.27,229.71,230.27,7339.0
2024-06-28 12:50:00,230.1,230.6,229.91,230.6,5142.0,230.1,230.6,229.91,230.6,5142.0
2024-06-28 13:00:00,230.55,231.01,230.55,230.72,8514.0,230.55,231.01,230.55,230.72,8514.0
2024-06-28 13:10:00,230.76,230.77,230.41,230.7,3925.0,230.76,230.77,230.41,230.7,3925.0
2024-06-28 13:20:00,230.53,230.82,230.2,230.24,6807.0,230.53,230.82,230.2,230.24,6807.0
2024-06-28 13:30:00,230.24,230.74,230.24,230.64,6500.0,230.24,230.74,230.24,230.64,6500.0
2024-06-28 13:40:00,230.69,230.97,230.52,230.83,14296.0,230.69,230.97,230.52,230.83,14296.0
2024-06-28 13:50:00,230.83,231.07,229.74,229.88,11270.0,230.83,231.07,229.74,229.88,11270.0
2024-06-28 14:00:00,230.02,230.18,229.96,230.08,6139.0,230.02,230.18,229.96,230.08,6139.0
2024-06-28 14:10:00,230.08,230.08,229.15,229.23,104096.0,230.08,230.08,229.15,229.23,104096.0
2024-06-28 14:20:00,229.23,230.35,229.23,230.06,40545.0,229.23,230.35,229.23,230.06,40545.0
2024-06-28 14:30:00,230.07,230.45,229.92,230.29,7476.0,230.07,230.45,229.92,230.29,7476.0
2024-06-28 14:40:00,230.45,230.95,230.45,230.66,7113.0,230.45,230.95,230.45,230.66,7113.0
2024-06-28 14:50:00,230.66,230.74,230.3,230.34,6102.0,230.66,230.74,230.3,230.34,6102.0
2024-06-28 15:00:00,230.33,230.33,229.56,229.66,5865.0,230.33,230.33,229.56,229.66,5865.0
2024-06-28 15:10:00,229.72,229.94,229.49,229.66,7151.0,229.72,229.94,229.49,229.66,7151.0
2024-06-28 15:20:00,229.7,229.81,229.27,229.42,10824.0,229.7,229.81,229.27,229.42,10824.0
2024-06-28 15:30:00,229.42,229.65,229.02,229.35,14371.0,229.42,229.65,229.02,229.35,14371.0
2024-06-28 15:40:00,229.3,229.59,229.0,229.44,37253.0,229.3,229.59,229.0,229.44,37253.0
2024-06-28 15:50:00,229.56,232.5,229.56,232.18,222576.0,229.56,232.5,229.56,232.18,222576.0
2024-07-01 09:30:00,231.41,235.03,231.41,233.84,44553.0,231.41,235.03,231.41,233.84,44553.0
2024-07-01 09:40:00,234.49,236.29,233.93,235.49,11345.0,234.49,236.29,233.93,235.49,11345.0
2024-07-01 09:50:00,235.91,236.69,235.78,236.02,6899.0,235.91,236.69,235.78,236.02,6899.0
2024-07-01 10:00:00,236.53,236.81,234.15,234.16,38627.0,236.53,236.81,234.15,234.16,38627.0
2024-07-01 10:10:00,234.56,234.56,232.86,232.95,60224.0,234.56,234.56,232.86,232.95,60224.0
2024-07-01 10:20:00,233.27,233.28,232.37,232.38,4109.0,233.27,233.28,232.37,232.38,4109.0
2024-07-01 10:30:00,232.35,233.04,232.09,232.78,9337.0,232.35,233.04,232.09,232.78,9337.0
2024-07-01 10:40:00,232.78,233.47,232.63,232.7,11746.0,232.78,233.47,232.63,232.7,11746.0
2024-07-01 10:50:00,232.45,233.39,232.45,233.18,14862.0,232.45,233.39,232.45,233.18,14862.0
2024-07-01 11:00:00,233.35,233.72,232.33,233.57,11434.0,233.35,233.72,232.33,233.57,11434.0
2024-07-01 11:10:00,233.57,233.78,233.46,233.77,6647.0,233.57,233.78,233.46,233.77,6647.0
2024-07-01 11:20:00,233.84,233.84,232.68,232.68,14189.0,233.84,233.84,232.68,232.68,14189.0
2024-07-01 11:30:00,232.69,232.69,231.6,231.77,8631.0,232.69,232.69,231.6,231.77,8631.0
2024-07-01 11:40:00,231.73,231.94,231.19,231.94,6273.0,231.73,231.94,231.19,231.94,6273.0
2024-07-01 11:50:00,231.96,232.42,231.96,232.41,8220.0,231.96,232.42,231.96,232.41,8220.0
2024-07-01 12:00:00,232.23,232.42,232.08,232.22,8800.0,232.23,232.42,232.08,232.22,8800.0
2024-07-01 12:10:00,232.19,232.56,232.08,232.28,12045.0,232.19,232.56,232.08,232.28,12045.0
2024-07-01 12:20:00,232.37,232.46,231.08,231.09,3144.0,232.37,232.46,231.08,231.09,3144.0
2024-07-01 12:30:00,231.23,231.6,230.8,231.46,5357.0,231.23,231.6,230.8,231.46,5357.0
2024-07-01 12:40:00,231.43,231.58,231.28,231.4,5524.0,231.43,231.58,231.28,231.4,5524.0
2024-07-01 12:50:00,231.4,231.42,231.11,231.41,4227.0,231.4,231.42,231.11,231.41,4227.0
2024-07-01 13:00:00,231.31,231.46,230.92,231.39,4119.0,231.31,231.46,230.92,231.39,4119.0
2024-07-01 13:10:00,231.34,231.65,231.3,231.4,2808.0,231.34,231.65,231.3,231.4,2808.0
2024-07-01 13:20:00,231.51,231.99,231.38,231.81,4198.0,231.51,231.99,231.38,231.81,4198.0
2024-07-01 13:30:00,231.6,231.77,231.47,231.49,1501.0,231.6,231.77,231.47,231.49,1501.0
2024-07-01 13:40:00,231.55,231.55,230.64,230.92,1993.0,231.55,231.55,230.64,230.92,1993.0
2024-07-01 13:50:00,231.03,231.15,230.69,230.69,2114.0,231.03,231.15,230.69,230.69,2114.0
2024-07-01 14:00:00,230.68,231.43,230.68,231.0,5138.0,230.68,231.43,230.68,231.0,5138.0
2024-07-01 14:10:00,231.06,231.63,231.06,231.27,3090.0,231.06,231.63,231.06,231.27,3090.0
2024-07-01 14:20:00,231.41,231.77,231.41,231.76,2310.0,231.41,231.77,231.41,231.76,2310.0
2024-07-01 14:30:00,231.67,231.8,231.34,231.66,2117.0,231.67,231.8,231.34,231.66,2117.0
2024-07-01 14:40:00,231.78,231.83,231.31,231.5,2651.0,231.78,231.83,231.31,231.5,2651.0
2024-07-01 14:50:00,231.53,231.67,231.28,231.33,2576.0,231.53,231.67,231.28,231.33,2576.0
2024-07-01 15:00:00,231.18,231.41,231.17,231.3,2789.0,231.18,231.41,231.17,231.3,2789.0
2024-07-01 15:10:00,231.3,231.97,231.18,231.97,6273.0,231.3,231.97,231.18,231.97,6273.0
2024-07-01 15:20:00,231.83,232.03,231.58,231.72,3824.0,231.83,232.03,231.58,231.72,3824.0
2024-07-01 15:30:00,231.68,232.41,231.57,232.26,9532.0,231.68,232.41,231.57,232.26,9532.0
2024-07-01 15:40:00,232.13,232.21,231.97,232.07,5467.0,232.13,232.21,231.97,232.07,5467.0
2024-07-01 15:50:00,232.03,232.26,231.7,231.72,28745.0,232.03,232.26,231.7,231.72,28745.0
2024-07-02 09:30:00,231.71,233.17,231.71,231.95,49793.0,231.71,233.17,231.71,231.95,49793.0
2024-07-02 09:40:00,231.91,231.91,229.29,229.29,5499.0,231.91,231.91,229.29,229.29,5499.0
2024-07-02 09:50:00,229.11,229.6,228.11,228.14,11123.0,229.11,229.6,228.11,228.14,11123.0
2024-07-02 10:00:00,228.4,229.87,228.19,229.87,14109.0,228.4,229.87,228.19,229.87,14109.0
2024-07-02 10:10:00,229.38,230.0,229.17,229.75,16729.0,229.38,230.0,229.17,229.75,16729.0
2024-07-02 10:20:00,229.7,230.01,229.39,229.88,2625.0,229.7,230.01,229.39,229.88,2625.0
2024-07-02 10:30:00,229.86,230.0,229.62,229.89,936.0,229.86,230.0,229.62,229.89,936.0
2024-07-02 10:40:00,229.93,230.25,229.82,230.11,4051.0,229.93,230.25,229.82,230.11,4051.0
2024-07-02 10:50:00,230.37,230.53,230.09,230.09,3801.0,230.37,230.53,230.09,230.09,3801.0
2024-07-02 11:00:00,230.09,230.09,229.46,229.63,2070.0,230.09,230.09,229.46,229.63,2070.0
2024-07-02 11:10:00,229.36,229.68,229.3,229.58,1214.0,229.36,229.68,229.3,229.58,1214.0
2024-07-02 11:20:00,229.33,229.71,229.33,229.5,1500.0,229.33,229.71,229.33,229.5,1500.0
2024-07-02 11:30:00,229.72,229.8,229.15,229.2,5776.0,229.72,229.8,229.15,229.2,5776.0
2024-07-02 11:40:00,229.05,229.46,229.05,229.21,2773.0,229.05,229.46,229.05,229.21,2773.0
2024-07-02 11:50:00,229.19,229.22,228.84,229.19,4664.0,229.19,229.22,228.84,229.19,4664.0
2024-07-02 12:00:00,229.11,229.11,228.78,228.83,1787.0,229.11,229.11,228.78,228.83,1787.0
2024-07-02 12:10:00,228.86,228.86,228.34,228.45,2300.0,228.86,228.86,228.34,228.45,2300.0
2024-07-02 12:20:00,228.45,228.9,228.41,228.9,2725.0,228.45,228.9,228.41,228.9,2725.0
2024-07-02 12:30:00,228.89,229.03,228.59,228.59,4150.0,228.89,229.03,228.59,228.59,4150.0
2024-07-02 12:40:00,228.58,228.58,228.12,228.13,1710.0,228.58,228.58,228.12,228.13,1710.0
2024-07-02 12:50:00,228.13,228.2,227.9,227.95,889.0,228.13,228.2,227.9,227.95,889.0
2024-07-02 13:00:00,228.0,228.19,227.97,228.19,1400.0,228.0,228.19,227.97,228.19,1400.0
2024-07-02 13:10:00,228.36,228.51,228.36,228.51,1000.0,228.36,228.51,228.36,228.51,1000.0
2024-07-02 13:20:00,228.48,228.66,228.39,228.39,2279.0,228.48,228.66,228.39,228.39,2279.0
2024-07-02 13:30:00,228.23,228.49,226.58,228.05,38154.0,228.23,228.49,226.58,228.05,38154.0
2024-07-02 13:40:00,228.05,228.05,225.5,225.5,23804.0,228.05,228.05,225.5,225.5,23804.0
2024-07-02 13:50:00,225.23,226.78,225.1,226.11,29642.0,225.23,226.78,225.1,226.11,29642.0
2024-07-02 14:00:00,226.3,227.33,226.13,227.33,11459.0,226.3,227.33,226.13,227.33,11459.0
2024-07-02 14:10:00,227.46,228.6,227.09,228.22,26134.0,227.46,228.6,227.09,228.22,26134.0
2024-07-02 14:20:00,228.24,228.63,227.95,228.33,17239.0,228.24,228.63,227.95,228.33,17239.0
2024-07-02 14:30:00,228.36,228.68,228.36,228.53,1510.0,228.36,228.68,228.36,228.53,1510.0
2024-07-02 14:40:00,228.42,228.89,228.42,228.69,4194.0,228.42,228.89,228.42,228.69,4194.0
2024-07-02 14:50:00,228.58,228.69,227.84,228.11,47427.0,228.58,228.69,227.84,228.11,47427.0
2024-07-02 15:00:00,227.92,228.19,227.65,228.18,6165.0,227.92,228.19,227.65,228.18,6165.0
2024-07-02 15:10:00,228.12,228.53,228.04,228.53,3087.0,228.12,228.53,228.04,228.53,3087.0
2024-07-02 15:20:00,228.59,228.91,228.59,228.67,5682.0,228.59,228.91,228.59,228.67,5682.0
2024-07-02 15:30:00,228.68,228.95,228.54,228.93,22522.0,228.68,228.95,228.54,228.93,22522.0
2024-07-02 15:40:00,228.88,229.46,228.88,229.46,5453.0,228.88,229.46,228.88,229.46,5453.0
2024-07-02 15:50:00,229.46,229.83,228.66,228.67,40897.0,229.46,229.83,228.66,228.67,40897.0
2024-07-03 09:30:00,229.53,229.65,226.66,227.78,12828.0,229.53,229.65,226.66,227.78,12828.0
2024-07-03 09:40:00,227.61,228.34,227.01,227.39,9137.0,227.61,228.34,227.01,227.39,9137.0
2024-07-03 09:50:00,227.35,227.57,226.06,227.15,9863.0,227.35,227.57,226.06,227.15,9863.0
2024-07-03 10:00:00,227.15,227.29,226.47,226.7,6046.0,227.15,227.29,226.47,226.7,6046.0
2024-07-03 10:10:00,226.71,226.95,225.65,225.96,9434.0,226.71,226.95,225.65,225.96,9434.0
2024-07-03 10:20:00,225.76,226.25,225.31,225.56,6999.0,225.76,226.25,225.31,225.56,6999.0
2024-07-03 10:30:00,225.59,225.98,225.36,225.59,5969.0,225.59,225.98,225.36,225.59,5969.0
2024-07-03 10:40:00,225.55,225.75,224.91,225.02,9446.0,225.55,225.75,224.91,225.02,9446.0
2024-07-03 10:50:00,224.92,225.11,223.99,224.0,23351.0,224.92,225.11,223.99,224.0,23351.0
2024-07-03 11:00:00,223.92,224.0,222.73,223.5,29843.0,223.92,224.0,222.73,223.5,29843.0
2024-07-03 11:10:00,223.54,223.72,223.15,223.38,8925.0,223.54,223.72,223.15,223.38,8925.0
2024-07-03 11:20:00,223.28,224.25,223.28,223.78,17539.0,223.28,224.25,223.28,223.78,17539.0
2024-07-03 11:30:00,223.76,223.92,223.43,223.59,7315.0,223.76,223.92,223.43,223.59,7315.0
2024-07-03 11:40:00,223.59,224.52,223.59,224.04,7566.0,223.59,224.52,223.59,224.04,7566.0
2024-07-03 11:50:00,223.81,223.81,223.08,223.22,11964.0,223.81,223.81,223.08,223.22,11964.0
2024-07-03 12:00:00,223.14,223.48,223.13,223.27,5513.0,223.14,223.48,223.13,223.27,5513.0
2024-07-03 12:10:00,223.27,223.56,223.06,223.16,5000.0,223.27,223.56,223.06,223.16,5000.0
2024-07-03 12:20:00,223.11,223.53,223.06,223.18,7393.0,223.11,223.53,223.06,223.18,7393.0
2024-07-03 12:30:00,223.14,223.93,223.14,223.7,7762.0,223.14,223.93,223.14,223.7,7762.0
2024-07-03 12:40:00,223.67,224.28,223.62,224.12,9665.0,223.67,224.28,223.62,224.12,9665.0
2024-07-03 12:50:00,224.01,225.08,224.01,224.42,44798.0,224.01,225.08,224.01,224.42,44798.0
2024-07-05 09:30:00,225.03,225.37,223.54,224.0,11107.0,225.03,225.37,223.54,224.0,11107.0
2024-07-05 09:40:00,223.79,224.16,223.05,224.05,6050.0,223.79,224.16,223.05,224.05,6050.0
2024-07-05 09:50:00,223.97,224.11,223.44,223.8,3473.0,223.97,224.11,223.44,223.8,3473.0
2024-07-05 10:00:00,223.59,223.87,223.27,223.75,5792.0,223.59,223.87,223.27,223.75,5792.0
2024-07-05 10:10:00,223.73,224.21,223.13,223.59,6064.0,223.73,224.21,223.13,223.59,6064.0
2024-07-05 10:20:00,223.87,224.19,223.56,223.9,2084.0,223.87,224.19,223.56,223.9,2084.0
2024-07-05 10:30:00,223.81,224.12,223.5,223.54,4157.0,223.81,224.12,223.5,223.54,4157.0
2024-07-05 10:40:00,223.53,224.19,223.52,223.78,1514.0,223.53,224.19,223.52,223.78,1514.0
2024-07-05 10:50:00,223.7,224.54,223.7,224.2,4695.0,223.7,224.54,223.7,224.2,4695.0
2024-07-05 11:00:00,224.29,224.93,224.14,224.8,1526.0,224.29,224.93,224.14,224.8,1526.0
2024-07-05 11:10:00,225.21,225.4,224.85,224.85,2237.0,225.21,225.4,224.85,224.85,2237.0
2024-07-05 11:20:00,224.81,224.99,224.58,224.89,900.0,224.81,224.99,224.58,224.89,900.0
2024-07-05 11:30:00,224.96,225.53,224.87,225.53,9818.0,224.96,225.53,224.87,225.53,9818.0
2024-07-05 11:40:00,225.54,226.28,225.54,226.28,2212.0,225.54,226.28,225.54,226.28,2212.0
2024-07-05 11:50:00,226.4,226.42,225.31,225.31,5931.0,226.4,226.42,225.31,225.31,5931.0
2024-07-05 12:00:00,225.36,226.03,225.35,225.82,806.0,225.36,226.03,225.35,225.82,806.0
2024-07-05 12:10:00,226.07,226.08,225.7,225.71,5650.0,226.07,226.08,225.7,225.71,5650.0
2024-07-05 12:20:00,225.59,225.76,225.5,225.5,1951.0,225.59,225.76,225.5,225.5,1951.0
2024-07-05 12:30:00,225.48,225.61,225.31,225.49,4091.0,225.48,225.61,225.31,225.49,4091.0
2024-07-05 12:40:00,225.56,225.98,225.42,225.96,2812.0,225.56,225.98,225.42,225.96,2812.0
2024-07-05 12:50:00,225.94,226.0,225.58,225.58,1255.0,225.94,226.0,225.58,225.58,1255.0
2024-07-05 13:00:00,225.63,225.63,225.62,225.63,200.0,225.63,225.63,225.62,225.63,200.0
2024-07-05 13:10:00,225.48,225.54,225.28,225.41,2087.0,225.48,225.54,225.28,225.41,2087.0
2024-07-05 13:20:00,225.42,225.5,225.38,225.39,800.0,225.42,225.5,225.38,225.39,800.0
2024-07-05 13:30:00,225.45,225.83,225.23,225.83,1715.0,225.45,225.83,225.23,225.83,1715.0
2024-07-05 13:40:00,226.04,226.17,225.94,225.99,1013.0,226.04,226.17,225.94,225.99,1013.0
2024-07-05 13:50:00,226.06,226.11,226.06,226.1,800.0,226.06,226.11,226.06,226.1,800.0
2024-07-05 14:00:00,225.99,226.0,225.84,225.84,1247.0,225.99,226.0,225.84,225.84,1247.0
2024-07-05 14:10:00,225.76,226.04,225.76,225.94,2412.0,225.76,226.04,225.76,225.94,2412.0
2024-07-05 14:20:00,225.82,225.82,225.82,225.82,100.0,225.82,225.82,225.82,225.82,100.0
2024-07-05 14:30:00,225.84,225.93,225.74,225.74,1000.0,225.84,225.93,225.74,225.74,1000.0
2024-07-05 14:40:00,225.69,225.9,225.68,225.9,985.0,225.69,225.9,225.68,225.9,985.0
2024-07-05 14:50:00,225.92,225.92,225.51,225.6,2969.0,225.92,225.92,225.51,225.6,2969.0
2024-07-05 15:00:00,225.79,225.79,225.65,225.75,800.0,225.79,225.79,225.65,225.75,800.0
2024-07-05 15:10:00,225.64,225.73,225.6,225.68,882.0,225.64,225.73,225.6,225.68,882.0
2024-07-05 15:20:00,225.68,225.79,225.41,225.48,2684.0,225.68,225.79,225.41,225.48,2684.0
2024-07-05 15:30:00,225.65,225.79,225.46,225.76,3291.0,225.65,225.79,225.46,225.76,3291.0
2024-07-05 15:40:00,225.85,225.86,225.32,225.33,4838.0,225.85,225.86,225.32,225.33,4838.0
2024-07-05 15:50:00,225.34,226.16,225.34,225.61,20959.0,225.34,226.16,225.34,225.61,20959.0
2024-07-08 09:30:00,226.47,229.42,226.07,228.6,14470.0,226.47,229.42,226.07,228.6,14470.0
2024-07-08 09:40:00,228.81,229.29,228.8,228.91,3191.0,228.81,229.29,228.8,228.91,3191.0
2024-07-08 09:50:00,227.99,228.25,227.25,228.06,16856.0,227.99,228.25,227.25,228.06,16856.0
2024-07-08 10:00:00,228.12,228.12,226.3,226.69,7212.0,228.12,228.12,226.3,226.69,7212.0
2024-07-08 10:10:00,226.55,227.37,226.55,227.22,7564.0,226.55,227.37,226.55,227.22,7564.0
2024-07-08 10:20:00,227.23,227.89,227.18,227.51,3329.0,227.23,227.89,227.18,227.51,3329.0
2024-07-08 10:30:00,227.62,227.72,227.3,227.67,3755.0,227.62,227.72,227.3,227.67,3755.0
2024-07-08 10:40:00,227.4,227.82,227.2,227.44,2055.0,227.4,227.82,227.2,227.44,2055.0
2024-07-08 10:50:00,227.6,228.28,227.56,228.25,2425.0,227.6,228.28,227.56,228.25,2425.0
2024-07-08 11:00:00,228.09,228.09,227.12,227.13,4755.0,228.09,228.09,227.12,227.13,4755.0
2024-07-08 11:10:00,226.9,226.95,226.19,226.71,5351.0,226.9,226.95,226.19,226.71,5351.0
2024-07-08 11:20:00,226.77,226.81,226.26,226.26,5667.0,226.77,226.81,226.26,226.26,5667.0
2024-07-08 11:30:00,226.24,226.54,225.97,226.43,5613.0,226.24,226.54,225.97,226.43,5613.0
2024-07-08 11:40:00,226.66,226.74,226.15,226.32,2302.0,226.66,226.74,226.15,226.32,2302.0
2024-07-08 11:50:00,226.34,226.59,226.18,226.52,3134.0,226.34,226.59,226.18,226.52,3134.0
2024-07-08 12:00:00,226.57,226.57,226.04,226.05,13697.0,226.57,226.57,226.04,226.05,13697.0
2024-07-08 12:10:00,225.8,226.15,225.8,226.05,1565.0,225.8,226.15,225.8,226.05,1565.0
2024-07-08 12:20:00,226.2,226.6,226.2,226.6,1883.0,226.2,226.6,226.2,226.6,1883.0
2024-07-08 12:30:00,226.66,227.23,226.65,227.23,1000.0,226.66,227.23,226.65,227.23,1000.0
2024-07-08 12:40:00,227.3,227.41,227.09,227.13,2368.0,227.3,227.41,227.09,227.13,2368.0
2024-07-08 12:50:00,227.13,227.52,227.11,227.41,2904.0,227.13,227.52,227.11,227.41,2904.0
2024-07-08 13:00:00,227.49,227.52,227.39,227.41,1644.0,227.49,227.52,227.39,227.41,1644.0
2024-07-08 13:10:00,227.34,227.54,227.14,227.54,2300.0,227.34,227.54,227.14,227.54,2300.0
2024-07-08 13:20:00,227.61,227.96,227.6,227.92,1519.0,227.61,227.96,227.6,227.92,1519.0
2024-07-08 13:30:00,228.01,228.39,228.01,228.28,1707.0,228.01,228.39,228.01,228.28,1707.0
2024-07-08 13:40:00,228.15,228.42,228.0,228.17,2431.0,228.15,228.42,228.0,228.17,2431.0
2024-07-08 13:50:00,228.05,228.22,227.94,228.22,2727.0,228.05,228.22,227.94,228.22,2727.0
2024-07-08 14:00:00,228.12,228.12,228.01,228.06,300.0,228.12,228.12,228.01,228.06,300.0
2024-07-08 14:10:00,228.08,228.17,227.94,228.17,1514.0,228.08,228.17,227.94,228.17,1514.0
2024-07-08 14:20:00,227.99,228.09,227.73,228.0,5699.0,227.99,228.09,227.73,228.0,5699.0
2024-07-08 14:30:00,228.05,228.12,227.78,228.01,4204.0,228.05,228.12,227.78,228.01,4204.0
2024-07-08 14:40:00,227.81,228.0,227.61,227.78,2476.0,227.81,228.0,227.61,227.78,2476.0
2024-07-08 14:50:00,227.84,227.96,227.73,227.96,1709.0,227.84,227.96,227.73,227.96,1709.0
2024-07-08 15:00:00,227.92,228.44,227.88,228.02,4744.0,227.92,228.44,227.88,228.02,4744.0
2024-07-08 15:10:00,227.85,227.85,227.59,227.59,2402.0,227.85,227.85,227.59,227.59,2402.0
2024-07-08 15:20:00,227.66,228.12,227.66,228.12,4653.0,227.66,228.12,227.66,228.12,4653.0
2024-07-08 15:30:00,228.15,228.63,228.11,228.5,6351.0,228.15,228.63,228.11,228.5,6351.0
2024-07-08 15:40:00,228.51,228.57,227.59,227.68,5836.0,228.51,228.57,227.59,227.68,5836.0
2024-07-08 15:50:00,227.77,228.31,227.75,228.01,38232.0,227.77,228.31,227.75,228.01,38232.0
2024-07-09 09:30:00,227.71,227.71,226.46,226.46,4512.0,227.71,227.71,226.46,226.46,4512.0
2024-07-09 09:40:00,226.68,227.77,226.68,227.77,850.0,226.68,227.77,226.68,227.77,850.0
2024-07-09 09:50:00,227.93,227.95,227.24,227.25,700.0,227.93,227.95,227.24,227.25,700.0
2024-07-09 10:00:00,227.26,227.26,225.59,226.74,6408.0,227.26,227.26,225.59,226.74,6408.0
2024-07-09 10:10:00,226.71,226.79,226.44,226.45,2437.0,226.71,226.79,226.44,226.45,2437.0
2024-07-09 10:20:00,226.46,226.46,225.93,226.04,3732.0,226.46,226.46,225.93,226.04,3732.0
2024-07-09 10:30:00,226.3,226.73,226.3,226.63,2600.0,226.3,226.73,226.3,226.63,2600.0
2024-07-09 10:40:00,226.66,226.71,226.55,226.66,736.0,226.66,226.71,226.55,226.66,736.0
2024-07-09 10:50:00,226.65,226.95,226.36,226.84,4684.0,226.65,226.95,226.36,226.84,4684.0
2024-07-09 11:00:00,226.79,227.17,226.74,227.17,7115.0,226.79,227.17,226.74,227.17,7115.0
2024-07-09 11:10:00,227.21,227.4,226.72,227.0,3177.0,227.21,227.4,226.72,227.0,3177.0
2024-07-09 11:20:00,227.16,227.58,226.98,227.0,4229.0,227.16,227.58,226.98,227.0,4229.0
2024-07-09 11:30:00,227.13,227.23,226.45,226.5,2415.0,227.13,227.23,226.45,226.5,2415.0
2024-07-09 11:40:00,226.28,226.55,226.28,226.55,912.0,226.28,226.55,226.28,226.55,912.0
2024-07-09 11:50:00,226.73,226.77,226.48,226.65,2166.0,226.73,226.77,226.48,226.65,2166.0
2024-07-09 12:00:00,226.64,226.97,226.63,226.83,900.0,226.64,226.97,226.63,226.83,900.0
2024-07-09 12:10:00,226.85,227.05,226.81,226.89,1600.0,226.85,227.05,226.81,226.89,1600.0
2024-07-09 12:20:00,226.93,227.48,226.8,227.23,2053.0,226.93,227.48,226.8,227.23,2053.0
2024-07-09 12:30:00,227.36,227.6,227.27,227.54,1212.0,227.36,227.6,227.27,227.54,1212.0
2024-07-09 12:40:00,227.84,228.69,227.66,228.58,1345.0,227.84,228.69,227.66,228.58,1345.0
2024-07-09 12:50:00,228.52,228.55,228.18,228.43,3848.0,228.52,228.55,228.18,228.43,3848.0
2024-07-09 13:00:00,228.63,228.92,228.63,228.77,900.0,228.63,228.92,228.63,228.77,900.0
2024-07-09 13:10:00,228.96,229.11,228.44,228.44,1824.0,228.96,229.11,228.44,228.44,1824.0
2024-07-09 13:20:00,228.29,228.58,228.12,228.4,5964.0,228.29,228.58,228.12,228.4,5964.0
2024-07-09 13:30:00,228.49,228.78,228.48,228.58,1734.0,228.49,228.78,228.48,228.58,1734.0
2024-07-09 13:40:00,228.58,228.63,228.44,228.44,980.0,228.58,228.63,228.44,228.44,980.0
2024-07-09 13:50:00,228.45,228.62,228.02,228.02,2400.0,228.45,228.62,228.02,228.02,2400.0
2024-07-09 14:00:00,228.0,228.04,227.8,228.04,1391.0,228.0,228.04,227.8,228.04,1391.0
2024-07-09 14:10:00,228.21,228.27,228.12,228.2,3952.0,228.21,228.27,228.12,228.2,3952.0
2024-07-09 14:20:00,228.2,228.43,228.0,228.0,5613.0,228.2,228.43,228.0,228.0,5613.0
2024-07-09 14:30:00,227.74,228.1,227.73,227.86,2660.0,227.74,228.1,227.73,227.86,2660.0
2024-07-09 14:40:00,227.96,228.04,227.85,228.04,2342.0,227.96,228.04,227.85,228.04,2342.0
2024-07-09 14:50:00,228.14,228.38,227.99,228.35,1477.0,228.14,228.38,227.99,228.35,1477.0
2024-07-09 15:00:00,228.32,228.43,228.2,228.37,3587.0,228.32,228.43,228.2,228.37,3587.0
2024-07-09 15:10:00,228.31,228.4,228.15,228.3,2608.0,228.31,228.4,228.15,228.3,2608.0
2024-07-09 15:20:00,228.35,228.7,228.22,228.7,11402.0,228.35,228.7,228.22,228.7,11402.0
2024-07-09 15:30:00,228.77,228.77,228.33,228.43,12368.0,228.77,228.77,228.33,228.43,12368.0
2024-07-09 15:40:00,228.44,228.57,228.27,228.46,8574.0,228.44,228.57,228.27,228.46,8574.0
2024-07-09 15:50:00,228.46,229.33,228.45,229.02,34735.0,228.46,229.33,228.45,229.02,34735.0
2024-07-10 09:30:00,229.85,231.27,228.17,229.25,17355.0,229.85,231.27,228.17,229.25,17355.0
2024-07-10 09:40:00,229.26,229.28,227.92,228.83,3280.0,229.26,229.28,227.92,228.83,3280.0
2024-07-10 09:50:00,228.87,228.89,228.22,228.44,2146.0,228.87,228.89,228.22,228.44,2146.0
2024-07-10 10:00:00,229.01,229.36,228.48,228.88,2325.0,229.01,229.36,228.48,228.88,2325.0
2024-07-10 10:10:00,228.88,229.41,228.66,229.15,3014.0,228.88,229.41,228.66,229.15,3014.0
2024-07-10 10:20:00,229.23,229.23,228.87,228.89,2234.0,229.23,229.23,228.87,228.89,2234.0
2024-07-10 10:30:00,228.89,230.35,228.88,230.19,9676.0,228.89,230.35,228.88,230.19,9676.0
2024-07-10 10:40:00,230.55,230.82,230.29,230.29,2294.0,230.55,230.82,230.29,230.29,2294.0
2024-07-10 10:50:00,230.29,230.5,230.28,230.36,2268.0,230.29,230.5,230.28,230.36,2268.0
2024-07-10 11:00:00,230.44,230.44,229.89,230.1,8327.0,230.44,230.44,229.89,230.1,8327.0
2024-07-10 11:10:00,229.87,230.06,229.61,229.89,5136.0,229.87,230.06,229.61,229.89,5136.0
2024-07-10 11:20:00,229.86,230.42,229.86,230.26,3300.0,229.86,230.42,229.86,230.26,3300.0
2024-07-10 11:30:00,230.15,230.3,229.66,229.8,3587.0,230.15,230.3,229.66,229.8,3587.0
2024-07-10 11:40:00,229.81,230.0,229.61,229.7,2026.0,229.81,230.0,229.61,229.7,2026.0
2024-07-10 11:50:00,229.76,230.12,229.73,229.87,6659.0,229.76,230.12,229.73,229.87,6659.0
2024-07-10 12:00:00,229.79,230.12,229.78,229.88,2199.0,229.79,230.12,229.78,229.88,2199.0
2024-07-10 12:10:00,229.88,230.03,229.79,230.02,2326.0,229.88,230.03,229.79,230.02,2326.0
2024-07-10 12:20:00,230.02,230.36,230.01,230.23,3230.0,230.02,230.36,230.01,230.23,3230.0
2024-07-10 12:30:00,230.02,230.11,229.54,229.74,5929.0,230.02,230.11,229.54,229.74,5929.0
2024-07-10 12:40:00,229.74,230.59,229.65,230.51,6545.0,229.74,230.59,229.65,230.51,6545.0
2024-07-10 12:50:00,230.26,231.09,230.26,230.9,2450.0,230.26,231.09,230.26,230.9,2450.0
2024-07-10 13:00:00,231.02,231.23,230.6,231.21,5445.0,231.02,231.23,230.6,231.21,5445.0
2024-07-10 13:10:00,231.03,231.14,230.55,231.03,1825.0,231.03,231.14,230.55,231.03,1825.0
2024-07-10 13:20:00,231.09,231.43,230.84,230.85,2490.0,231.09,231.43,230.84,230.85,2490.0
2024-07-10 13:30:00,230.84,231.04,230.59,231.04,2740.0,230.84,231.04,230.59,231.04,2740.0
2024-07-10 13:40:00,231.2,231.4,231.1,231.31,595.0,231.2,231.4,231.1,231.31,595.0
2024-07-10 13:50:00,231.48,231.66,231.31,231.44,4201.0,231.48,231.66,231.31,231.44,4201.0
2024-07-10 14:00:00,231.5,231.5,231.37,231.45,2040.0,231.5,231.5,231.37,231.45,2040.0
2024-07-10 14:10:00,231.33,231.33,231.14,231.15,1342.0,231.33,231.33,231.14,231.15,1342.0
2024-07-10 14:20:00,231.08,231.4,230.88,230.88,2825.0,231.08,231.4,230.88,230.88,2825.0
2024-07-10 14:30:00,231.05,231.48,231.05,231.35,3190.0,231.05,231.48,231.05,231.35,3190.0
2024-07-10 14:40:00,231.19,231.48,231.19,231.35,1241.0,231.19,231.48,231.19,231.35,1241.0
2024-07-10 14:50:00,231.28,231.44,231.19,231.44,1388.0,231.28,231.44,231.19,231.44,1388.0
2024-07-10 15:00:00,231.41,231.6,231.4,231.54,1290.0,231.41,231.6,231.4,231.54,1290.0
2024-07-10 15:10:00,231.49,231.74,231.41,231.67,3217.0,231.49,231.74,231.41,231.67,3217.0
2024-07-10 15:20:00,231.68,231.89,231.56,231.61,3183.0,231.68,231.89,231.56,231.61,3183.0
2024-07-10 15:30:00,231.63,231.8,231.33,231.63,6162.0,231.63,231.8,231.33,231.63,6162.0
2024-07-10 15:40:00,231.41,231.63,231.0,231.44,5924.0,231.41,231.63,231.0,231.44,5924.0
2024-07-10 15:50:00,231.44,232.82,231.41,232.76,36480.0,231.44,232.82,231.41,232.76,36480.0
2024-07-11 09:30:00,234.5,235.12,232.47,235.02,18726.0,234.5,235.12,232.47,235.02,18726.0
2024-07-11 09:40:00,235.1,235.98,234.66,234.95,10755.0,235.1,235.98,234.66,234.95,10755.0
2024-07-11 09:50:00,234.67,236.27,234.67,235.61,6636.0,234.67,236.27,234.67,235.61,6636.0
2024-07-11 10:00:00,235.64,237.0,235.64,236.64,5710.0,235.64,237.0,235.64,236.64,5710.0
2024-07-11 10:10:00,236.7,237.98,236.7,237.87,12535.0,236.7,237.98,236.7,237.87,12535.0
2024-07-11 10:20:00,237.59,237.98,237.08,237.08,6197.0,237.59,237.98,237.08,237.08,6197.0
2024-07-11 10:30:00,237.04,237.42,236.6,237.05,6721.0,237.04,237.42,236.6,237.05,6721.0
2024-07-11 10:40:00,237.14,237.33,236.98,237.11,2846.0,237.14,237.33,236.98,237.11,2846.0
2024-07-11 10:50:00,236.95,237.4,236.79,236.79,7287.0,236.95,237.4,236.79,236.79,7287.0
2024-07-11 11:00:00,236.96,237.12,236.43,236.43,5939.0,236.96,237.12,236.43,236.43,5939.0
2024-07-11 11:10:00,236.54,236.65,236.23,236.59,3025.0,236.54,236.65,236.23,236.59,3025.0
2024-07-11 11:20:00,236.65,236.78,236.1,236.71,12489.0,236.65,236.78,236.1,236.71,12489.0
2024-07-11 11:30:00,236.61,237.19,236.47,236.97,11859.0,236.61,237.19,236.47,236.97,11859.0
2024-07-11 11:40:00,236.67,237.18,236.55,236.55,3982.0,236.67,237.18,236.55,236.55,3982.0
2024-07-11 11:50:00,236.68,236.87,236.49,236.65,6345.0,236.68,236.87,236.49,236.65,6345.0
2024-07-11 12:00:00,236.51,236.51,235.82,236.17,6271.0,236.51,236.51,235.82,236.17,6271.0
2024-07-11 12:10:00,235.94,235.94,235.55,235.57,1780.0,235.94,235.94,235.55,235.57,1780.0
2024-07-11 12:20:00,235.46,236.12,235.34,236.12,3792.0,235.46,236.12,235.34,236.12,3792.0
2024-07-11 12:30:00,236.02,236.52,236.01,236.3,2764.0,236.02,236.52,236.01,236.3,2764.0
2024-07-11 12:40:00,236.28,236.36,235.91,236.03,1964.0,236.28,236.36,235.91,236.03,1964.0
2024-07-11 12:50:00,235.98,236.52,235.8,236.52,3198.0,235.98,236.52,235.8,236.52,3198.0
2024-07-11 13:00:00,236.47,236.47,235.99,236.37,1345.0,236.47,236.47,235.99,236.37,1345.0
2024-07-11 13:10:00,236.28,236.38,236.2,236.34,1107.0,236.28,236.38,236.2,236.34,1107.0
2024-07-11 13:20:00,236.44,236.54,236.08,236.3,2994.0,236.44,236.54,236.08,236.3,2994.0
2024-07-11 13:30:00,236.39,236.55,236.3,236.33,1916.0,236.39,236.55,236.3,236.33,1916.0
2024-07-11 13:40:00,236.42,236.55,236.23,236.55,1000.0,236.42,236.55,236.23,236.55,1000.0
2024-07-11 13:50:00,236.54,236.72,236.33,236.67,9161.0,236.54,236.72,236.33,236.67,9161.0
2024-07-11 14:00:00,236.6,236.67,236.6,236.67,600.0,236.6,236.67,236.6,236.67,600.0
2024-07-11 14:10:00,236.56,236.61,236.04,236.18,3514.0,236.56,236.61,236.04,236.18,3514.0
2024-07-11 14:20:00,236.06,236.22,236.05,236.11,2416.0,236.06,236.22,236.05,236.11,2416.0
2024-07-11 14:30:00,236.19,236.32,235.97,236.21,8903.0,236.19,236.32,235.97,236.21,8903.0
2024-07-11 14:40:00,236.17,236.47,235.91,236.03,3518.0,236.17,236.47,235.91,236.03,3518.0
2024-07-11 14:50:00,235.92,235.92,235.37,235.38,3287.0,235.92,235.92,235.37,235.38,3287.0
2024-07-11 15:00:00,235.37,235.37,234.71,235.04,5170.0,235.37,235.37,234.71,235.04,5170.0
2024-07-11 15:10:00,235.0,235.58,234.92,235.42,4063.0,235.0,235.58,234.92,235.42,4063.0
2024-07-11 15:20:00,235.33,235.87,235.28,235.87,3758.0,235.33,235.87,235.28,235.87,3758.0
2024-07-11 15:30:00,235.88,236.21,235.86,235.87,4271.0,235.88,236.21,235.86,235.87,4271.0
2024-07-11 15:40:00,235.87,236.32,235.87,236.16,3969.0,235.87,236.32,235.87,236.16,3969.0
2024-07-11 15:50:00,236.16,237.07,235.97,236.68,31439.0,236.16,237.07,235.97,236.68,31439.0
2024-07-12 09:30:00,237.98,238.0,231.52,231.98,34756.0,237.98,238.0,231.52,231.98,34756.0
2024-07-12 09:40:00,231.9,232.98,230.54,231.92,19262.0,231.9,232.98,230.54,231.92,19262.0
2024-07-12 09:50:00,231.92,232.43,230.42,231.54,27829.0,231.92,232.43,230.42,231.54,27829.0
2024-07-12 10:00:00,231.53,233.32,231.5,233.04,15986.0,231.53,233.32,231.5,233.04,15986.0
2024-07-12 10:10:00,233.31,233.74,232.81,233.66,12831.0,233.31,233.74,232.81,233.66,12831.0
2024-07-12 10:20:00,233.83,233.94,232.4,232.44,8556.0,233.83,233.94,232.4,232.44,8556.0
2024-07-12 10:30:00,232.48,232.63,231.57,231.7,8050.0,232.48,232.63,231.57,231.7,8050.0
2024-07-12 10:40:00,231.7,231.7,230.5,230.77,16123.0,231.7,231.7,230.5,230.77,16123.0
2024-07-12 10:50:00,231.01,231.36,229.14,230.13,40758.0,231.01,231.36,229.14,230.13,40758.0
2024-07-12 11:00:00,230.25,231.53,230.14,231.53,14785.0,230.25,231.53,230.14,231.53,14785.0
2024-07-12 11:10:00,231.53,232.06,230.85,231.72,26270.0,231.53,232.06,230.85,231.72,26270.0
2024-07-12 11:20:00,231.82,231.99,231.43,231.97,7868.0,231.82,231.99,231.43,231.97,7868.0
2024-07-12 11:30:00,231.96,232.11,231.06,231.39,19553.0,231.96,232.11,231.06,231.39,19553.0
2024-07-12 11:40:00,231.62,231.97,231.16,231.25,6714.0,231.62,231.97,231.16,231.25,6714.0
2024-07-12 11:50:00,231.09,231.44,231.06,231.07,16964.0,231.09,231.44,231.06,231.07,16964.0
2024-07-12 12:00:00,230.85,230.85,228.99,229.0,3545.0,230.85,230.85,228.99,229.0,3545.0
2024-07-12 12:10:00,228.94,229.15,228.62,228.71,25236.0,228.94,229.15,228.62,228.71,25236.0
2024-07-12 12:20:00,228.71,228.71,227.6,228.0,25265.0,228.71,228.71,227.6,228.0,25265.0
2024-07-12 12:30:00,227.96,228.18,227.63,227.63,11235.0,227.96,228.18,227.63,227.63,11235.0
2024-07-12 12:40:00,227.74,227.82,226.84,226.85,19938.0,227.74,227.82,226.84,226.85,19938.0
2024-07-12 12:50:00,226.75,227.25,226.66,227.15,15307.0,226.75,227.25,226.66,227.15,15307.0
2024-07-12 13:00:00,227.11,227.28,226.5,226.73,24860.0,227.11,227.28,226.5,226.73,24860.0
2024-07-12 13:10:00,226.81,227.68,226.8,227.14,19025.0,226.81,227.68,226.8,227.14,19025.0
2024-07-12 13:20:00,227.27,227.6,227.03,227.4,7398.0,227.27,227.6,227.03,227.4,7398.0
2024-07-12 13:30:00,227.31,227.93,227.28,227.36,5846.0,227.31,227.93,227.28,227.36,5846.0
2024-07-12 13:40:00,227.33,228.13,227.33,228.13,5425.0,227.33,228.13,227.33,228.13,5425.0
2024-07-12 13:50:00,227.93,228.58,227.87,228.37,6604.0,227.93,228.58,227.87,228.37,6604.0
2024-07-12 14:00:00,228.28,229.04,228.27,229.04,9859.0,228.28,229.04,228.27,229.04,9859.0
2024-07-12 14:10:00,229.14,229.14,228.4,228.48,8089.0,229.14,229.14,228.4,228.48,8089.0
2024-07-12 14:20:00,228.44,228.73,228.35,228.73,6947.0,228.44,228.73,228.35,228.73,6947.0
2024-07-12 14:30:00,228.75,228.98,228.57,228.98,6607.0,228.75,228.98,228.57,228.98,6607.0
2024-07-12 14:40:00,229.01,229.3,228.93,229.14,5631.0,229.01,229.3,228.93,229.14,5631.0
2024-07-12 14:50:00,229.18,229.46,228.98,229.37,11095.0,229.18,229.46,228.98,229.37,11095.0
2024-07-12 15:00:00,229.37,229.71,229.22,229.49,6561.0,229.37,229.71,229.22,229.49,6561.0
2024-07-12 15:10:00,229.58,230.24,229.58,229.71,15954.0,229.58,230.24,229.58,229.71,15954.0
2024-07-12 15:20:00,229.82,229.98,229.63,229.63,5627.0,229.82,229.98,229.63,229.63,5627.0
2024-07-12 15:30:00,229.59,229.89,229.59,229.8,13574.0,229.59,229.89,229.59,229.8,13574.0
2024-07-12 15:40:00,229.73,230.04,229.48,229.82,19457.0,229.73,230.04,229.48,229.82,19457.0
2024-07-12 15:50:00,229.73,230.57,229.42,230.01,68545.0,229.73,230.57,229.42,230.01,68545.0
2024-07-15 09:30:00,230.06,230.06,227.71,228.38,20032.0,230.06,230.06,227.71,228.38,20032.0
2024-07-15 09:40:00,228.06,229.15,227.47,227.52,3699.0,228.06,229.15,227.47,227.52,3699.0
2024-07-15 09:50:00,228.05,228.05,227.25,227.72,3437.0,228.05,228.05,227.25,227.72,3437.0
2024-07-15 10:00:00,227.76,228.0,226.66,226.76,12710.0,227.76,228.0,226.66,226.76,12710.0
2024-07-15 10:10:00,226.66,227.59,226.55,226.55,13099.0,226.66,227.59,226.55,226.55,13099.0
2024-07-15 10:20:00,226.72,227.27,225.95,226.0,11757.0,226.72,227.27,225.95,226.0,11757.0
2024-07-15 10:30:00,225.96,226.4,225.42,225.56,12805.0,225.96,226.4,225.42,225.56,12805.0
2024-07-15 10:40:00,225.61,225.67,225.18,225.18,9201.0,225.61,225.67,225.18,225.18,9201.0
2024-07-15 10:50:00,225.31,226.54,225.29,225.79,7723.0,225.31,226.54,225.29,225.79,7723.0
2024-07-15 11:00:00,225.79,226.33,225.79,225.91,4797.0,225.79,226.33,225.79,225.91,4797.0
2024-07-15 11:10:00,225.91,226.03,225.82,225.84,7329.0,225.91,226.03,225.82,225.84,7329.0
2024-07-15 11:20:00,225.8,226.02,225.36,225.51,10768.0,225.8,226.02,225.36,225.51,10768.0
2024-07-15 11:30:00,225.5,225.89,225.48,225.81,6063.0,225.5,225.89,225.48,225.81,6063.0
2024-07-15 11:40:00,225.68,226.05,225.58,225.95,7012.0,225.68,226.05,225.58,225.95,7012.0
2024-07-15 11:50:00,225.98,226.37,225.81,225.86,9096.0,225.98,226.37,225.81,225.86,9096.0
2024-07-15 12:00:00,225.75,225.95,225.53,225.62,9033.0,225.75,225.95,225.53,225.62,9033.0
2024-07-15 12:10:00,225.74,226.12,225.48,226.01,6056.0,225.74,226.12,225.48,226.01,6056.0
2024-07-15 12:20:00,225.98,226.09,225.79,225.84,2048.0,225.98,226.09,225.79,225.84,2048.0
2024-07-15 12:30:00,225.57,225.57,225.07,225.11,9861.0,225.57,225.57,225.07,225.11,9861.0
2024-07-15 12:40:00,225.05,225.11,224.1,224.47,26343.0,225.05,225.11,224.1,224.47,26343.0
2024-07-15 12:50:00,224.49,224.5,224.0,224.0,8256.0,224.49,224.5,224.0,224.0,8256.0
2024-07-15 13:00:00,224.14,224.6,223.96,224.43,9305.0,224.14,224.6,223.96,224.43,9305.0
2024-07-15 13:10:00,224.44,224.57,223.87,223.87,5711.0,224.44,224.57,223.87,223.87,5711.0
2024-07-15 13:20:00,223.79,223.93,223.27,223.39,7415.0,223.79,223.93,223.27,223.39,7415.0
2024-07-15 13:30:00,223.41,223.61,223.2,223.34,17577.0,223.41,223.61,223.2,223.34,17577.0
2024-07-15 13:40:00,223.34,223.55,223.0,223.07,10797.0,223.34,223.55,223.0,223.07,10797.0
2024-07-15 13:50:00,223.09,223.87,223.08,223.43,9840.0,223.09,223.87,223.08,223.43,9840.0
2024-07-15 14:00:00,223.28,223.51,223.16,223.26,3965.0,223.28,223.51,223.16,223.26,3965.0
2024-07-15 14:10:00,223.41,223.52,222.88,222.95,13023.0,223.41,223.52,222.88,222.95,13023.0
2024-07-15 14:20:00,222.92,223.34,222.89,223.3,16246.0,222.92,223.34,222.89,223.3,16246.0
2024-07-15 14:30:00,223.42,223.67,223.03,223.03,11142.0,223.42,223.67,223.03,223.03,11142.0
2024-07-15 14:40:00,223.15,223.15,222.7,222.79,6362.0,223.15,223.15,222.7,222.79,6362.0
2024-07-15 14:50:00,222.79,223.21,222.62,222.8,12021.0,222.79,223.21,222.62,222.8,12021.0
2024-07-15 15:00:00,222.95,223.04,222.44,222.57,9107.0,222.95,223.04,222.44,222.57,9107.0
2024-07-15 15:10:00,222.63,222.82,222.08,222.08,20517.0,222.63,222.82,222.08,222.08,20517.0
2024-07-15 15:20:00,222.17,222.53,222.02,222.16,24528.0,222.17,222.53,222.02,222.16,24528.0
2024-07-15 15:30:00,222.21,222.53,222.04,222.28,43261.0,222.21,222.53,222.04,222.28,43261.0
2024-07-15 15:40:00,222.33,222.5,221.65,221.65,32642.0,222.33,222.5,221.65,221.65,32642.0
2024-07-15 15:50:00,221.58,221.91,221.21,221.45,119962.0,221.58,221.91,221.21,221.45,119962.0
2024-07-16 09:30:00,221.79,223.71,220.81,222.78,25765.0,221.79,223.71,220.81,222.78,25765.0
2024-07-16 09:40:00,223.14,224.74,222.1,224.74,9921.0,223.14,224.74,222.1,224.74,9921.0
2024-07-16 09:50:00,224.81,226.0,224.04,225.77,14093.0,224.81,226.0,224.04,225.77,14093.0
2024-07-16 10:00:00,225.49,228.57,225.49,226.81,28957.0,225.49,228.57,225.49,226.81,28957.0
2024-07-16 10:10:00,226.78,226.78,225.24,225.61,10702.0,226.78,226.78,225.24,225.61,10702.0
2024-07-16 10:20:00,225.6,226.29,225.11,225.44,3255.0,225.6,226.29,225.11,225.44,3255.0
2024-07-16 10:30:00,225.24,225.35,224.37,224.42,3735.0,225.24,225.35,224.37,224.42,3735.0
2024-07-16 10:40:00,224.37,224.49,223.35,223.37,9677.0,224.37,224.49,223.35,223.37,9677.0
2024-07-16 10:50:00,223.51,223.76,223.0,223.17,7604.0,223.51,223.76,223.0,223.17,7604.0
2024-07-16 11:00:00,223.26,224.17,222.78,223.52,20834.0,223.26,224.17,222.78,223.52,20834.0
2024-07-16 11:10:00,223.55,223.7,222.91,222.91,7106.0,223.55,223.7,222.91,222.91,7106.0
2024-07-16 11:20:00,222.83,223.13,222.44,223.13,7208.0,222.83,223.13,222.44,223.13,7208.0
2024-07-16 11:30:00,223.03,223.42,222.72,223.08,7036.0,223.03,223.42,222.72,223.08,7036.0
2024-07-16 11:40:00,223.0,223.11,222.74,223.11,6783.0,223.0,223.11,222.74,223.11,6783.0
2024-07-16 11:50:00,223.14,223.54,222.97,223.0,4833.0,223.14,223.54,222.97,223.0,4833.0
2024-07-16 12:00:00,223.03,223.23,222.83,223.03,5868.0,223.03,223.23,222.83,223.03,5868.0
2024-07-16 12:10:00,223.06,223.19,222.91,222.91,3486.0,223.06,223.19,222.91,222.91,3486.0
2024-07-16 12:20:00,222.9,223.73,222.9,223.58,6418.0,222.9,223.73,222.9,223.58,6418.0
2024-07-16 12:30:00,223.6,223.75,223.32,223.32,5414.0,223.6,223.75,223.32,223.32,5414.0
2024-07-16 12:40:00,223.3,223.92,223.22,223.61,4812.0,223.3,223.92,223.22,223.61,4812.0
2024-07-16 12:50:00,223.62,223.64,223.27,223.39,4855.0,223.62,223.64,223.27,223.39,4855.0
2024-07-16 13:00:00,223.29,223.59,223.11,223.59,6026.0,223.29,223.59,223.11,223.59,6026.0
2024-07-16 13:10:00,223.69,223.69,223.42,223.46,2528.0,223.69,223.69,223.42,223.46,2528.0
2024-07-16 13:20:00,223.44,223.87,223.38,223.87,9739.0,223.44,223.87,223.38,223.87,9739.0
2024-07-16 13:30:00,223.93,224.34,223.93,223.97,2615.0,223.93,224.34,223.93,223.97,2615.0
2024-07-16 13:40:00,223.98,224.24,223.98,224.16,3251.0,223.98,224.24,223.98,224.16,3251.0
2024-07-16 13:50:00,224.17,224.25,224.09,224.14,9452.0,224.17,224.25,224.09,224.14,9452.0
2024-07-16 14:00:00,224.06,224.52,224.06,224.48,9220.0,224.06,224.52,224.06,224.48,9220.0
2024-07-16 14:10:00,224.42,224.67,223.98,224.28,4884.0,224.42,224.67,223.98,224.28,4884.0
2024-07-16 14:20:00,224.39,224.94,224.39,224.93,3901.0,224.39,224.94,224.39,224.93,3901.0
2024-07-16 14:30:00,224.85,224.85,224.38,224.58,7760.0,224.85,224.85,224.38,224.58,7760.0
2024-07-16 14:40:00,224.5,224.61,223.9,224.14,7244.0,224.5,224.61,223.9,224.14,7244.0
2024-07-16 14:50:00,224.11,224.65,224.11,224.26,5269.0,224.11,224.65,224.11,224.26,5269.0
2024-07-16 15:00:00,224.34,224.43,224.15,224.15,5420.0,224.34,224.43,224.15,224.15,5420.0
2024-07-16 15:10:00,224.15,224.33,224.08,224.3,4260.0,224.15,224.33,224.08,224.3,4260.0
2024-07-16 15:20:00,224.19,224.36,224.05,224.3,5922.0,224.19,224.36,224.05,224.3,5922.0
2024-07-16 15:30:00,224.36,224.79,224.35,224.79,8547.0,224.36,224.79,224.35,224.79,8547.0
2024-07-16 15:40:00,224.69,224.77,224.36,224.47,12220.0,224.69,224.77,224.36,224.47,12220.0
2024-07-16 15:50:00,224.47,225.33,224.32,224.98,67652.0,224.47,225.33,224.32,224.98,67652.0
2024-07-17 09:30:00,224.0,225.54,221.67,225.23,23636.0,224.0,225.54,221.67,225.23,23636.0
2024-07-17 09:40:00,225.0,226.7,225.0,226.25,2654.0,225.0,226.7,225.0,226.25,2654.0
2024-07-17 09:50:00,226.61,226.68,225.93,226.33,3821.0,226.61,226.68,225.93,226.33,3821.0
2024-07-17 10:00:00,226.44,227.69,225.93,227.63,12073.0,226.44,227.69,225.93,227.63,12073.0
2024-07-17 10:10:00,227.5,228.85,227.11,227.23,12880.0,227.5,228.85,227.11,227.23,12880.0
2024-07-17 10:20:00,227.11,228.41,227.11,227.84,9473.0,227.11,228.41,227.11,227.84,9473.0
2024-07-17 10:30:00,227.36,228.84,227.36,228.05,12149.0,227.36,228.84,227.36,228.05,12149.0
2024-07-17 10:40:00,228.04,228.04,226.76,227.34,10346.0,228.04,228.04,226.76,227.34,10346.0
2024-07-17 10:50:00,227.52,229.06,227.38,228.38,11427.0,227.52,229.06,227.38,228.38,11427.0
2024-07-17 11:00:00,227.7,228.24,227.09,228.24,6538.0,227.7,228.24,227.09,228.24,6538.0
2024-07-17 11:10:00,228.24,228.42,227.02,227.25,7987.0,228.24,228.42,227.02,227.25,7987.0
2024-07-17 11:20:00,227.3,227.57,226.35,226.69,11315.0,227.3,227.57,226.35,226.69,11315.0
2024-07-17 11:30:00,226.67,227.03,225.63,226.18,6870.0,226.67,227.03,225.63,226.18,6870.0
2024-07-17 11:40:00,226.13,226.19,225.48,226.12,8341.0,226.13,226.19,225.48,226.12,8341.0
2024-07-17 11:50:00,226.37,226.75,226.23,226.52,3844.0,226.37,226.75,226.23,226.52,3844.0
2024-07-17 12:00:00,226.33,226.69,225.59,226.69,4506.0,226.33,226.69,225.59,226.69,4506.0
2024-07-17 12:10:00,226.6,227.51,226.6,227.32,3574.0,226.6,227.51,226.6,227.32,3574.0
2024-07-17 12:20:00,227.24,228.0,227.24,227.43,5943.0,227.24,228.0,227.24,227.43,5943.0
2024-07-17 12:30:00,227.16,227.42,227.03,227.31,8261.0,227.16,227.42,227.03,227.31,8261.0
2024-07-17 12:40:00,227.47,227.89,227.21,227.77,4580.0,227.47,227.89,227.21,227.77,4580.0
2024-07-17 12:50:00,228.0,228.0,227.59,227.85,3414.0,228.0,228.0,227.59,227.85,3414.0
2024-07-17 13:00:00,227.92,229.25,227.86,228.79,23839.0,227.92,229.25,227.86,228.79,23839.0
2024-07-17 13:10:00,228.3,228.64,228.11,228.56,3614.0,228.3,228.64,228.11,228.56,3614.0
2024-07-17 13:20:00,228.56,229.1,228.42,228.99,1967.0,228.56,229.1,228.42,228.99,1967.0
2024-07-17 13:30:00,229.01,229.34,228.76,229.29,10927.0,229.01,229.34,228.76,229.29,10927.0
2024-07-17 13:40:00,229.37,229.37,228.57,228.57,2573.0,229.37,229.37,228.57,228.57,2573.0
2024-07-17 13:50:00,228.74,228.85,228.31,228.33,5735.0,228.74,228.85,228.31,228.33,5735.0
2024-07-17 14:00:00,228.44,228.82,228.19,228.82,2899.0,228.44,228.82,228.19,228.82,2899.0
2024-07-17 14:10:00,228.82,229.31,228.82,229.16,3927.0,228.82,229.31,228.82,229.16,3927.0
2024-07-17 14:20:00,229.27,229.78,229.19,229.48,4340.0,229.27,229.78,229.19,229.48,4340.0
2024-07-17 14:30:00,229.31,229.58,229.17,229.52,5127.0,229.31,229.58,229.17,229.52,5127.0
2024-07-17 14:40:00,229.5,229.81,229.46,229.68,2871.0,229.5,229.81,229.46,229.68,2871.0
2024-07-17 14:50:00,229.81,230.05,229.69,229.99,9001.0,229.81,230.05,229.69,229.99,9001.0
2024-07-17 15:00:00,229.87,229.88,228.72,229.08,4409.0,229.87,229.88,228.72,229.08,4409.0
2024-07-17 15:10:00,228.96,229.41,228.77,229.34,4860.0,228.96,229.41,228.77,229.34,4860.0
2024-07-17 15:20:00,229.34,229.58,228.99,229.09,7112.0,229.34,229.58,228.99,229.09,7112.0
2024-07-17 15:30:00,229.05,230.1,228.99,229.7,7773.0,229.05,230.1,228.99,229.7,7773.0
2024-07-17 15:40:00,229.75,229.75,227.71,228.3,25313.0,229.75,229.75,227.71,228.3,25313.0
2024-07-17 15:50:00,228.51,228.9,228.13,228.27,56630.0,228.51,228.9,228.13,228.27,56630.0
2024-07-18 09:30:00,225.86,226.98,223.3,226.42,28343.0,225.86,226.98,223.3,226.42,28343.0
2024-07-18 09:40:00,227.08,229.35,226.57,229.09,3445.0,227.08,229.35,226.57,229.09,3445.0
2024-07-18 09:50:00,229.41,229.42,228.22,229.1,2600.0,229.41,229.42,228.22,229.1,2600.0
2024-07-18 10:00:00,228.14,230.87,228.14,230.58,16105.0,228.14,230.87,228.14,230.58,16105.0
2024-07-18 10:10:00,229.89,230.23,228.74,229.66,4382.0,229.89,230.23,228.74,229.66,4382.0
2024-07-18 10:20:00,229.68,230.29,229.49,229.87,5201.0,229.68,230.29,229.49,229.87,5201.0
2024-07-18 10:30:00,229.81,230.27,229.17,229.36,12685.0,229.81,230.27,229.17,229.36,12685.0
2024-07-18 10:40:00,229.35,230.22,229.11,229.37,5450.0,229.35,230.22,229.11,229.37,5450.0
2024-07-18 10:50:00,229.31,229.4,228.78,229.05,5220.0,229.31,229.4,228.78,229.05,5220.0
2024-07-18 11:00:00,229.05,229.91,228.96,229.91,3414.0,229.05,229.91,228.96,229.91,3414.0
2024-07-18 11:10:00,229.92,229.97,229.01,229.77,9545.0,229.92,229.97,229.01,229.77,9545.0
2024-07-18 11:20:00,229.93,230.0,229.19,229.6,5292.0,229.93,230.0,229.19,229.6,5292.0
2024-07-18 11:30:00,229.4,229.76,228.95,228.95,5423.0,229.4,229.76,228.95,228.95,5423.0
2024-07-18 11:40:00,229.15,229.15,228.62,228.63,1510.0,229.15,229.15,228.62,228.63,1510.0
2024-07-18 11:50:00,228.55,228.73,227.6,227.61,5017.0,228.55,228.73,227.6,227.61,5017.0
2024-07-18 12:00:00,227.39,227.61,226.79,227.61,9743.0,227.39,227.61,226.79,227.61,9743.0
2024-07-18 12:10:00,227.58,228.15,227.46,227.46,3392.0,227.58,228.15,227.46,227.46,3392.0
2024-07-18 12:20:00,227.33,227.35,226.6,226.77,2300.0,227.33,227.35,226.6,226.77,2300.0
2024-07-18 12:30:00,226.71,227.63,226.71,227.18,3085.0,226.71,227.63,226.71,227.18,3085.0
2024-07-18 12:40:00,226.97,227.38,226.59,227.38,3257.0,226.97,227.38,226.59,227.38,3257.0
2024-07-18 12:50:00,227.38,227.48,227.12,227.26,2739.0,227.38,227.48,227.12,227.26,2739.0
2024-07-18 13:00:00,227.33,231.27,227.32,228.44,52540.0,227.33,231.27,227.32,228.44,52540.0
2024-07-18 13:10:00,228.19,228.36,227.51,227.62,10254.0,228.19,228.36,227.51,227.62,10254.0
2024-07-18 13:20:00,227.69,227.71,226.08,226.29,11575.0,227.69,227.71,226.08,226.29,11575.0
2024-07-18 13:30:00,226.56,226.71,225.92,226.28,6004.0,226.56,226.71,225.92,226.28,6004.0
2024-07-18 13:40:00,226.28,226.49,225.52,225.95,12782.0,226.28,226.49,225.52,225.95,12782.0
2024-07-18 13:50:00,226.0,226.26,225.72,226.0,3500.0,226.0,226.26,225.72,226.0,3500.0
2024-07-18 14:00:00,225.99,226.09,225.03,225.03,8423.0,225.99,226.09,225.03,225.03,8423.0
2024-07-18 14:10:00,225.08,225.48,224.74,224.99,5756.0,225.08,225.48,224.74,224.99,5756.0
2024-07-18 14:20:00,224.8,225.39,224.8,224.87,3874.0,224.8,225.39,224.8,224.87,3874.0
2024-07-18 14:30:00,224.88,225.2,224.2,224.68,6210.0,224.88,225.2,224.2,224.68,6210.0
2024-07-18 14:40:00,224.68,225.23,224.42,225.23,6772.0,224.68,225.23,224.42,225.23,6772.0
2024-07-18 14:50:00,225.24,225.24,224.59,225.17,3493.0,225.24,225.24,224.59,225.17,3493.0
2024-07-18 15:00:00,225.23,225.26,225.04,225.11,4001.0,225.23,225.26,225.04,225.11,4001.0
2024-07-18 15:10:00,225.11,225.43,224.8,225.34,7448.0,225.11,225.43,224.8,225.34,7448.0
2024-07-18 15:20:00,225.31,225.76,225.17,225.41,13460.0,225.31,225.76,225.17,225.41,13460.0
2024-07-18 15:30:00,225.4,225.88,225.26,225.88,10470.0,225.4,225.88,225.26,225.88,10470.0
2024-07-18 15:40:00,225.97,226.06,225.64,225.81,14890.0,225.97,226.06,225.64,225.81,14890.0
2024-07-18 15:50:00,225.81,225.88,225.13,225.26,36746.0,225.81,225.88,225.13,225.26,36746.0
2024-07-19 09:30:00,225.67,225.67,223.84,224.47,41399.0,225.67,225.67,223.84,224.47,41399.0
2024-07-19 09:40:00,224.37,225.42,223.38,223.39,7229.0,224.37,225.42,223.38,223.39,7229.0
2024-07-19 09:50:00,223.35,224.4,222.38,224.4,5087.0,223.35,224.4,222.38,224.4,5087.0
2024-07-19 10:00:00,224.4,225.9,224.01,225.58,9857.0,224.4,225.9,224.01,225.58,9857.0
2024-07-19 10:10:00,225.78,225.78,225.13,225.13,1000.0,225.78,225.78,225.13,225.13,1000.0
2024-07-19 10:20:00,224.81,225.04,224.36,225.03,2059.0,224.81,225.04,224.36,225.03,2059.0
2024-07-19 10:30:00,225.13,225.13,224.13,224.3,1870.0,225.13,225.13,224.13,224.3,1870.0
2024-07-19 10:40:00,224.28,224.73,224.22,224.57,3158.0,224.28,224.73,224.22,224.57,3158.0
2024-07-19 10:50:00,224.69,224.82,224.41,224.5,19099.0,224.69,224.82,224.41,224.5,19099.0
2024-07-19 11:00:00,224.6,224.8,224.39,224.56,18454.0,224.6,224.8,224.39,224.56,18454.0
2024-07-19 11:10:00,224.5,225.04,224.28,224.92,5706.0,224.5,225.04,224.28,224.92,5706.0
2024-07-19 11:20:00,225.04,225.07,224.44,224.62,23672.0,225.04,225.07,224.44,224.62,23672.0
2024-07-19 11:30:00,224.53,224.74,224.49,224.74,13942.0,224.53,224.74,224.49,224.74,13942.0
2024-07-19 11:40:00,224.84,224.84,224.17,224.18,55597.0,224.84,224.84,224.17,224.18,55597.0
2024-07-19 11:50:00,224.18,225.31,223.67,225.31,15872.0,224.18,225.31,223.67,225.31,15872.0
2024-07-19 12:00:00,225.31,226.13,225.31,225.92,5206.0,225.31,226.13,225.31,225.92,5206.0
2024-07-19 12:10:00,225.79,227.63,225.62,226.6,12017.0,225.79,227.63,225.62,226.6,12017.0
2024-07-19 12:20:00,226.41,226.48,225.39,225.65,2655.0,226.41,226.48,225.39,225.65,2655.0
2024-07-19 12:30:00,225.6,225.83,225.27,225.69,1386.0,225.6,225.83,225.27,225.69,1386.0
2024-07-19 12:40:00,225.95,226.01,225.29,225.41,2583.0,225.95,226.01,225.29,225.41,2583.0
2024-07-19 12:50:00,225.39,225.53,225.28,225.46,1611.0,225.39,225.53,225.28,225.46,1611.0
2024-07-19 13:00:00,225.58,225.68,225.31,225.68,1500.0,225.58,225.68,225.31,225.68,1500.0
2024-07-19 13:10:00,225.64,225.96,225.55,225.72,5683.0,225.64,225.96,225.55,225.72,5683.0
2024-07-19 13:20:00,225.45,225.71,225.27,225.55,1890.0,225.45,225.71,225.27,225.55,1890.0
2024-07-19 13:30:00,225.3,226.16,225.3,226.0,2771.0,225.3,226.16,225.3,226.0,2771.0
2024-07-19 13:40:00,226.05,226.32,225.83,226.25,2331.0,226.05,226.32,225.83,226.25,2331.0
2024-07-19 13:50:00,226.14,226.24,225.91,225.91,2250.0,226.14,226.24,225.91,225.91,2250.0
2024-07-19 14:00:00,226.01,226.11,225.62,225.62,1200.0,226.01,226.11,225.62,225.62,1200.0
2024-07-19 14:10:00,225.47,225.47,224.78,224.78,9732.0,225.47,225.47,224.78,224.78,9732.0
2024-07-19 14:20:00,224.81,224.87,224.27,224.75,4516.0,224.81,224.87,224.27,224.75,4516.0
2024-07-19 14:30:00,224.59,224.59,223.93,223.93,2650.0,224.59,224.59,223.93,223.93,2650.0
2024-07-19 14:40:00,224.15,224.49,223.97,224.49,7138.0,224.15,224.49,223.97,224.49,7138.0
2024-07-19 14:50:00,224.56,224.8,224.46,224.56,1551.0,224.56,224.8,224.46,224.56,1551.0
2024-07-19 15:00:00,224.54,225.06,224.53,225.02,4110.0,224.54,225.06,224.53,225.02,4110.0
2024-07-19 15:10:00,224.97,225.36,224.97,225.03,4509.0,224.97,225.36,224.97,225.03,4509.0
2024-07-19 15:20:00,225.26,225.77,225.26,225.76,3366.0,225.26,225.77,225.26,225.76,3366.0
2024-07-19 15:30:00,225.66,226.23,225.65,226.11,18695.0,225.66,226.23,225.65,226.11,18695.0
2024-07-19 15:40:00,226.15,226.5,226.0,226.5,12603.0,226.15,226.5,226.0,226.5,12603.0
2024-07-19 15:50:00,226.51,227.17,225.69,226.4,69737.0,226.51,227.17,225.69,226.4,69737.0
2024-07-22 09:30:00,227.73,228.48,226.4,227.7,9121.0,227.73,228.48,226.4,227.7,9121.0
2024-07-22 09:40:00,227.6,228.24,226.47,226.71,4224.0,227.6,228.24,226.47,226.71,4224.0
2024-07-22 09:50:00,227.41,227.89,225.64,225.64,2938.0,227.41,227.89,225.64,225.64,2938.0
2024-07-22 10:00:00,225.4,225.46,224.32,225.07,4569.0,225.4,225.46,224.32,225.07,4569.0
2024-07-22 10:10:00,225.19,225.62,224.81,225.28,6546.0,225.19,225.62,224.81,225.28,6546.0
2024-07-22 10:20:00,225.02,225.34,224.06,224.07,17410.0,225.02,225.34,224.06,224.07,17410.0
2024-07-22 10:30:00,224.07,225.34,223.62,225.34,7788.0,224.07,225.34,223.62,225.34,7788.0
2024-07-22 10:40:00,225.16,225.32,224.85,224.85,2000.0,225.16,225.32,224.85,224.85,2000.0
2024-07-22 10:50:00,224.72,225.54,224.34,225.54,4417.0,224.72,225.54,224.34,225.54,4417.0
2024-07-22 11:00:00,225.5,226.27,225.5,226.05,2080.0,225.5,226.27,225.5,226.05,2080.0
2024-07-22 11:10:00,225.59,226.8,225.59,226.49,5424.0,225.59,226.8,225.59,226.49,5424.0
2024-07-22 11:20:00,226.49,226.79,226.18,226.55,4119.0,226.49,226.79,226.18,226.55,4119.0
2024-07-22 11:30:00,226.39,226.69,226.14,226.29,3682.0,226.39,226.69,226.14,226.29,3682.0
2024-07-22 11:40:00,226.15,226.41,225.84,225.84,1770.0,226.15,226.41,225.84,225.84,1770.0
2024-07-22 11:50:00,225.81,226.61,225.81,226.47,1705.0,225.81,226.61,225.81,226.47,1705.0
2024-07-22 12:00:00,226.23,226.34,225.54,226.34,3962.0,226.23,226.34,225.54,226.34,3962.0
2024-07-22 12:10:00,226.24,226.35,225.67,225.88,1353.0,226.24,226.35,225.67,225.88,1353.0
2024-07-22 12:20:00,225.85,225.85,225.04,225.04,2557.0,225.85,225.85,225.04,225.04,2557.0
2024-07-22 12:30:00,225.01,225.22,224.51,224.71,2032.0,225.01,225.22,224.51,224.71,2032.0
2024-07-22 12:40:00,224.52,225.04,224.51,224.73,2101.0,224.52,225.04,224.51,224.73,2101.0
2024-07-22 12:50:00,224.88,225.32,224.51,224.82,6434.0,224.88,225.32,224.51,224.82,6434.0
2024-07-22 13:00:00,225.1,225.96,225.1,225.61,4074.0,225.1,225.96,225.1,225.61,4074.0
2024-07-22 13:10:00,225.41,225.62,225.28,225.62,1552.0,225.41,225.62,225.28,225.62,1552.0
2024-07-22 13:20:00,225.45,225.74,225.37,225.58,1350.0,225.45,225.74,225.37,225.58,1350.0
2024-07-22 13:30:00,225.48,225.84,225.43,225.84,3498.0,225.48,225.84,225.43,225.84,3498.0
2024-07-22 13:40:00,226.06,226.06,225.62,225.87,2688.0,226.06,226.06,225.62,225.87,2688.0
2024-07-22 13:50:00,225.88,226.35,225.46,225.87,5529.0,225.88,226.35,225.46,225.87,5529.0
2024-07-22 14:00:00,225.95,226.18,225.11,225.19,2690.0,225.95,226.18,225.11,225.19,2690.0
2024-07-22 14:10:00,225.33,225.6,225.25,225.31,2920.0,225.33,225.6,225.25,225.31,2920.0
2024-07-22 14:20:00,225.31,225.6,225.01,225.17,6652.0,225.31,225.6,225.01,225.17,6652.0
2024-07-22 14:30:00,225.19,225.7,225.02,225.02,21142.0,225.19,225.7,225.02,225.02,21142.0
2024-07-22 14:40:00,224.82,225.13,224.79,224.91,4744.0,224.82,225.13,224.79,224.91,4744.0
2024-07-22 14:50:00,225.05,225.39,224.91,225.08,7849.0,225.05,225.39,224.91,225.08,7849.0
2024-07-22 15:00:00,224.95,225.49,224.68,225.46,8156.0,224.95,225.49,224.68,225.46,8156.0
2024-07-22 15:10:00,225.36,225.36,225.01,225.05,3994.0,225.36,225.36,225.01,225.05,3994.0
2024-07-22 15:20:00,225.02,225.14,224.77,224.77,5474.0,225.02,225.14,224.77,224.77,5474.0
2024-07-22 15:30:00,224.99,225.29,224.77,225.22,20339.0,224.99,225.29,224.77,225.22,20339.0
2024-07-22 15:40:00,225.15,226.34,225.15,226.22,24530.0,225.15,226.34,225.15,226.22,24530.0
2024-07-22 15:50:00,226.01,226.78,225.82,226.5,42841.0,226.01,226.78,225.82,226.5,42841.0
2024-07-23 09:30:00,226.29,226.29,225.09,225.49,6199.0,226.29,226.29,225.09,225.49,6199.0
2024-07-23 09:40:00,226.34,226.74,226.19,226.27,2099.0,226.34,226.74,226.19,226.27,2099.0
2024-07-23 09:50:00,225.62,226.43,225.62,226.43,1514.0,225.62,226.43,225.62,226.43,1514.0
2024-07-23 10:00:00,226.34,226.8,225.56,226.39,5486.0,226.34,226.8,225.56,226.39,5486.0
2024-07-23 10:10:00,226.5,226.5,225.62,225.9,3955.0,226.5,226.5,225.62,225.9,3955.0
2024-07-23 10:20:00,225.78,226.6,225.77,226.59,2634.0,225.78,226.6,225.77,226.59,2634.0
2024-07-23 10:30:00,226.9,226.9,226.17,226.18,583.0,226.9,226.9,226.17,226.18,583.0
2024-07-23 10:40:00,226.25,226.93,225.8,225.84,9042.0,226.25,226.93,225.8,225.84,9042.0
2024-07-23 10:50:00,225.84,226.93,225.8,226.41,5864.0,225.84,226.93,225.8,226.41,5864.0
2024-07-23 11:00:00,226.64,226.94,226.61,226.71,1700.0,226.64,226.94,226.61,226.71,1700.0
2024-07-23 11:10:00,226.72,226.9,226.57,226.74,9788.0,226.72,226.9,226.57,226.74,9788.0
2024-07-23 11:20:00,226.8,226.86,226.4,226.65,8848.0,226.8,226.86,226.4,226.65,8848.0
2024-07-23 11:30:00,226.62,226.88,226.61,226.84,8933.0,226.62,226.88,226.61,226.84,8933.0
2024-07-23 11:40:00,226.71,226.89,226.57,226.73,10692.0,226.71,226.89,226.57,226.73,10692.0
2024-07-23 11:50:00,226.85,228.05,226.79,227.74,24930.0,226.85,228.05,226.79,227.74,24930.0
2024-07-23 12:00:00,227.71,227.92,227.03,227.26,6908.0,227.71,227.92,227.03,227.26,6908.0
2024-07-23 12:10:00,227.12,227.34,226.9,226.98,6550.0,227.12,227.34,226.9,226.98,6550.0
2024-07-23 12:20:00,227.02,227.02,226.25,226.25,5112.0,227.02,227.02,226.25,226.25,5112.0
2024-07-23 12:30:00,225.75,226.1,225.43,225.5,5438.0,225.75,226.1,225.43,225.5,5438.0
2024-07-23 12:40:00,225.39,225.81,225.2,225.81,8626.0,225.39,225.81,225.2,225.81,8626.0
2024-07-23 12:50:00,225.69,226.19,225.69,225.77,10950.0,225.69,226.19,225.69,225.77,10950.0
2024-07-23 13:00:00,225.69,226.15,225.68,225.98,3464.0,225.69,226.15,225.68,225.98,3464.0
2024-07-23 13:10:00,226.04,226.05,225.71,225.86,13381.0,226.04,226.05,225.71,225.86,13381.0
2024-07-23 13:20:00,225.86,226.03,225.6,225.89,6490.0,225.86,226.03,225.6,225.89,6490.0
2024-07-23 13:30:00,225.73,226.2,225.61,226.2,2399.0,225.73,226.2,225.61,226.2,2399.0
2024-07-23 13:40:00,226.02,226.51,225.98,225.98,11668.0,226.02,226.51,225.98,225.98,11668.0
2024-07-23 13:50:00,225.86,225.92,225.18,225.18,4923.0,225.86,225.92,225.18,225.18,4923.0
2024-07-23 14:00:00,225.18,225.48,224.87,225.03,4393.0,225.18,225.48,224.87,225.03,4393.0
2024-07-23 14:10:00,224.98,224.98,224.21,224.22,1705.0,224.98,224.98,224.21,224.22,1705.0
2024-07-23 14:20:00,224.18,224.66,224.18,224.61,3394.0,224.18,224.66,224.18,224.61,3394.0
2024-07-23 14:30:00,224.48,224.78,224.48,224.57,3330.0,224.48,224.78,224.48,224.57,3330.0
2024-07-23 14:40:00,224.66,224.79,224.48,224.57,4565.0,224.66,224.79,224.48,224.57,4565.0
2024-07-23 14:50:00,224.59,225.19,224.5,224.79,28417.0,224.59,225.19,224.5,224.79,28417.0
2024-07-23 15:00:00,224.8,225.29,224.77,225.05,16232.0,224.8,225.29,224.77,225.05,16232.0
2024-07-23 15:10:00,224.9,225.0,223.91,223.91,10660.0,224.9,225.0,223.91,223.91,10660.0
2024-07-23 15:20:00,224.01,224.5,223.94,224.23,6469.0,224.01,224.5,223.94,224.23,6469.0
2024-07-23 15:30:00,224.17,224.17,223.75,223.79,16191.0,224.17,224.17,223.75,223.79,16191.0
2024-07-23 15:40:00,223.8,224.17,223.53,223.98,22700.0,223.8,224.17,223.53,223.98,22700.0
2024-07-23 15:50:00,224.07,224.78,223.75,224.17,85655.0,224.07,224.78,223.75,224.17,85655.0
2024-07-24 09:30:00,224.1,224.7,223.11,224.41,13288.0,224.1,224.7,223.11,224.41,13288.0
2024-07-24 09:40:00,224.11,225.55,224.06,224.81,7145.0,224.11,225.55,224.06,224.81,7145.0
2024-07-24 09:50:00,224.81,225.03,224.35,224.98,4928.0,224.81,225.03,224.35,224.98,4928.0
2024-07-24 10:00:00,225.03,225.1,224.48,224.97,9728.0,225.03,225.1,224.48,224.97,9728.0
2024-07-24 10:10:00,225.34,225.44,224.77,224.82,3302.0,225.34,225.44,224.77,224.82,3302.0
2024-07-24 10:20:00,224.75,224.99,224.44,224.71,2800.0,224.75,224.99,224.44,224.71,2800.0
2024-07-24 10:30:00,224.61,224.61,224.16,224.19,2321.0,224.61,224.61,224.16,224.19,2321.0
2024-07-24 10:40:00,224.85,225.59,224.85,225.44,3057.0,224.85,225.59,224.85,225.44,3057.0
2024-07-24 10:50:00,225.5,226.5,225.5,226.26,9743.0,225.5,226.5,225.5,226.26,9743.0
2024-07-24 11:00:00,226.26,226.3,225.69,226.01,13572.0,226.26,226.3,225.69,226.01,13572.0
2024-07-24 11:10:00,225.91,226.22,225.87,226.04,5976.0,225.91,226.22,225.87,226.04,5976.0
2024-07-24 11:20:00,226.15,226.15,225.54,225.8,4403.0,226.15,226.15,225.54,225.8,4403.0
2024-07-24 11:30:00,225.79,226.06,225.32,225.96,8296.0,225.79,226.06,225.32,225.96,8296.0
2024-07-24 11:40:00,225.89,226.73,225.79,226.51,5591.0,225.89,226.73,225.79,226.51,5591.0
2024-07-24 11:50:00,226.7,226.99,226.29,226.99,5254.0,226.7,226.99,226.29,226.99,5254.0
2024-07-24 12:00:00,227.0,227.53,226.82,226.82,7290.0,227.0,227.53,226.82,226.82,7290.0
2024-07-24 12:10:00,226.82,227.53,226.65,227.5,14089.0,226.82,227.53,226.65,227.5,14089.0
2024-07-24 12:20:00,227.47,227.83,227.41,227.65,6734.0,227.47,227.83,227.41,227.65,6734.0
2024-07-24 12:30:00,227.7,227.81,227.3,227.49,5934.0,227.7,227.81,227.3,227.49,5934.0
2024-07-24 12:40:00,227.49,227.79,227.22,227.7,6271.0,227.49,227.79,227.22,227.7,6271.0
2024-07-24 12:50:00,227.51,227.7,227.18,227.7,7137.0,227.51,227.7,227.18,227.7,7137.0
2024-07-24 13:00:00,227.66,228.07,227.5,227.5,12321.0,227.66,228.07,227.5,227.5,12321.0
2024-07-24 13:10:00,227.59,227.7,227.34,227.34,1900.0,227.59,227.7,227.34,227.34,1900.0
2024-07-24 13:20:00,227.38,227.38,226.87,226.87,4952.0,227.38,227.38,226.87,226.87,4952.0
2024-07-24 13:30:00,226.91,227.26,226.88,227.19,4037.0,226.91,227.26,226.88,227.19,4037.0
2024-07-24 13:40:00,227.2,227.4,226.88,226.9,1478.0,227.2,227.4,226.88,226.9,1478.0
2024-07-24 13:50:00,226.76,227.22,226.76,226.95,8336.0,226.76,227.22,226.76,226.95,8336.0
2024-07-24 14:00:00,227.01,227.35,226.92,227.35,6418.0,227.01,227.35,226.92,227.35,6418.0
2024-07-24 14:10:00,227.28,227.54,227.22,227.34,2301.0,227.28,227.54,227.22,227.34,2301.0
2024-07-24 14:20:00,227.22,227.33,226.36,226.55,31917.0,227.22,227.33,226.36,226.55,31917.0
2024-07-24 14:30:00,226.45,226.75,226.18,226.18,4779.0,226.45,226.75,226.18,226.18,4779.0
2024-07-24 14:40:00,226.35,226.64,226.13,226.46,4088.0,226.35,226.64,226.13,226.46,4088.0
2024-07-24 14:50:00,226.5,226.88,226.25,226.51,12927.0,226.5,226.88,226.25,226.51,12927.0
2024-07-24 15:00:00,226.46,226.87,226.0,226.19,10951.0,226.46,226.87,226.0,226.19,10951.0
2024-07-24 15:10:00,226.29,226.58,226.15,226.55,8788.0,226.29,226.58,226.15,226.55,8788.0
2024-07-24 15:20:00,226.55,226.58,226.31,226.36,9982.0,226.55,226.58,226.31,226.36,9982.0
2024-07-24 15:30:00,226.33,226.76,226.28,226.56,9780.0,226.33,226.76,226.28,226.56,9780.0
2024-07-24 15:40:00,226.55,226.74,226.5,226.59,21240.0,226.55,226.74,226.5,226.59,21240.0
2024-07-24 15:50:00,226.67,226.78,225.73,225.81,92166.0,226.67,226.78,225.73,225.81,92166.0
2024-07-25 09:30:00,227.2,228.96,226.04,228.96,7827.0,227.2,228.96,226.04,228.96,7827.0
2024-07-25 09:40:00,228.4,231.45,228.36,231.45,31883.0,228.4,231.45,228.36,231.45,31883.0
2024-07-25 09:50:00,231.21,233.48,231.2,232.41,22769.0,231.21,233.48,231.2,232.41,22769.0
2024-07-25 10:00:00,232.4,235.65,231.96,234.8,118715.0,232.4,235.65,231.96,234.8,118715.0
2024-07-25 10:10:00,234.68,236.48,234.51,235.63,39266.0,234.68,236.48,234.51,235.63,39266.0
2024-07-25 10:20:00,236.31,236.31,233.14,233.91,23758.0,236.31,236.31,233.14,233.91,23758.0
2024-07-25 10:30:00,233.52,233.52,229.52,229.52,12778.0,233.52,233.52,229.52,229.52,12778.0
2024-07-25 10:40:00,229.93,230.36,227.03,227.65,22943.0,229.93,230.36,227.03,227.65,22943.0
2024-07-25 10:50:00,227.86,229.83,227.21,229.4,12049.0,227.86,229.83,227.21,229.4,12049.0
2024-07-25 11:00:00,229.66,232.04,229.36,231.72,10239.0,229.66,232.04,229.36,231.72,10239.0
2024-07-25 11:10:00,231.46,231.79,231.01,231.08,3290.0,231.46,231.79,231.01,231.08,3290.0
2024-07-25 11:20:00,231.17,232.2,231.17,231.53,7993.0,231.17,232.2,231.17,231.53,7993.0
2024-07-25 11:30:00,231.59,232.74,231.58,231.98,11126.0,231.59,232.74,231.58,231.98,11126.0
2024-07-25 11:40:00,232.25,232.73,232.08,232.44,14672.0,232.25,232.73,232.08,232.44,14672.0
2024-07-25 11:50:00,232.57,233.08,232.34,232.41,8206.0,232.57,233.08,232.34,232.41,8206.0
2024-07-25 12:00:00,232.47,232.5,231.48,231.8,5443.0,232.47,232.5,231.48,231.8,5443.0
2024-07-25 12:10:00,232.0,232.58,231.74,232.01,6387.0,232.0,232.58,231.74,232.01,6387.0
2024-07-25 12:20:00,232.01,232.36,231.85,232.07,4388.0,232.01,232.36,231.85,232.07,4388.0
2024-07-25 12:30:00,232.05,232.23,231.46,231.81,10766.0,232.05,232.23,231.46,231.81,10766.0
2024-07-25 12:40:00,232.04,232.56,231.75,231.8,30398.0,232.04,232.56,231.75,231.8,30398.0
2024-07-25 12:50:00,231.87,232.22,231.8,231.95,2538.0,231.87,232.22,231.8,231.95,2538.0
2024-07-25 13:00:00,231.96,232.27,231.79,232.27,2053.0,231.96,232.27,231.79,232.27,2053.0
2024-07-25 13:10:00,232.38,232.38,231.54,231.54,4069.0,232.38,232.38,231.54,231.54,4069.0
2024-07-25 13:20:00,231.62,231.77,231.41,231.52,2772.0,231.62,231.77,231.41,231.52,2772.0
2024-07-25 13:30:00,231.49,232.09,231.47,231.62,4128.0,231.49,232.09,231.47,231.62,4128.0
2024-07-25 13:40:00,231.96,232.19,231.21,231.22,3279.0,231.96,232.19,231.21,231.22,3279.0
2024-07-25 13:50:00,231.12,231.2,230.93,231.03,1965.0,231.12,231.2,230.93,231.03,1965.0
2024-07-25 14:00:00,231.05,231.05,230.59,230.59,1828.0,231.05,231.05,230.59,230.59,1828.0
2024-07-25 14:10:00,230.8,231.06,230.6,230.6,3055.0,230.8,231.06,230.6,230.6,3055.0
2024-07-25 14:20:00,230.5,230.5,230.08,230.08,1366.0,230.5,230.5,230.08,230.08,1366.0
2024-07-25 14:30:00,230.23,230.31,229.95,230.07,2816.0,230.23,230.31,229.95,230.07,2816.0
2024-07-25 14:40:00,230.31,230.49,229.73,229.75,3991.0,230.31,230.49,229.73,229.75,3991.0
2024-07-25 14:50:00,229.77,229.77,228.97,228.98,5483.0,229.77,229.77,228.97,228.98,5483.0
2024-07-25 15:00:00,228.96,229.18,228.62,228.89,3777.0,228.96,229.18,228.62,228.89,3777.0
2024-07-25 15:10:00,228.88,229.21,228.88,229.2,3792.0,228.88,229.21,228.88,229.2,3792.0
2024-07-25 15:20:00,229.04,229.76,228.92,229.65,4289.0,229.04,229.76,228.92,229.65,4289.0
2024-07-25 15:30:00,229.66,229.87,228.55,228.67,5812.0,229.66,229.87,228.55,228.67,5812.0
2024-07-25 15:40:00,228.73,228.82,228.18,228.7,8749.0,228.73,228.82,228.18,228.7,8749.0
2024-07-25 15:50:00,228.78,228.85,227.12,227.44,87246.0,228.78,228.85,227.12,227.44,87246.0
2024-07-26 09:30:00,211.55,217.21,210.0,216.52,134588.0,211.55,217.21,210.0,216.52,134588.0
2024-07-26 09:40:00,216.77,217.53,215.0,217.15,59400.0,216.77,217.53,215.0,217.15,59400.0
2024-07-26 09:50:00,216.71,217.23,213.2,214.01,62552.0,216.71,217.23,213.2,214.01,62552.0
2024-07-26 10:00:00,213.69,217.52,213.68,216.27,31052.0,213.69,217.52,213.68,216.27,31052.0
2024-07-26 10:10:00,215.87,216.36,213.27,213.28,32323.0,215.87,216.36,213.27,213.28,32323.0
2024-07-26 10:20:00,213.51,214.21,213.05,213.05,21821.0,213.51,214.21,213.05,213.05,21821.0
2024-07-26 10:30:00,213.1,214.25,213.06,213.2,36726.0,213.1,214.25,213.06,213.2,36726.0
2024-07-26 10:40:00,213.27,213.44,212.0,212.35,21909.0,213.27,213.44,212.0,212.35,21909.0
2024-07-26 10:50:00,212.3,213.15,212.0,212.52,25300.0,212.3,213.15,212.0,212.52,25300.0
2024-07-26 11:00:00,212.74,213.5,212.0,213.1,15657.0,212.74,213.5,212.0,213.1,15657.0
2024-07-26 11:10:00,213.24,213.43,212.85,213.2,13780.0,213.24,213.43,212.85,213.2,13780.0
2024-07-26 11:20:00,213.2,214.0,212.97,213.94,13251.0,213.2,214.0,212.97,213.94,13251.0
2024-07-26 11:30:00,213.59,214.75,213.59,214.75,23392.0,213.59,214.75,213.59,214.75,23392.0
2024-07-26 11:40:00,214.68,214.82,213.58,213.65,14769.0,214.68,214.82,213.58,213.65,14769.0
2024-07-26 11:50:00,213.71,214.71,213.57,214.25,22950.0,213.71,214.71,213.57,214.25,22950.0
2024-07-26 12:00:00,214.47,214.7,214.09,214.21,10357.0,214.47,214.7,214.09,214.21,10357.0
2024-07-26 12:10:00,214.21,214.31,213.77,214.1,14322.0,214.21,214.31,213.77,214.1,14322.0
2024-07-26 12:20:00,214.02,214.41,213.98,214.34,12639.0,214.02,214.41,213.98,214.34,12639.0
2024-07-26 12:30:00,214.4,214.4,213.6,214.11,9838.0,214.4,214.4,213.6,214.11,9838.0
2024-07-26 12:40:00,213.71,214.25,213.7,214.25,13742.0,213.71,214.25,213.7,214.25,13742.0
2024-07-26 12:50:00,214.11,214.14,213.65,213.76,24249.0,214.11,214.14,213.65,213.76,24249.0
2024-07-26 13:00:00,213.76,214.24,213.63,213.9,42322.0,213.76,214.24,213.63,213.9,42322.0
2024-07-26 13:10:00,213.82,213.82,212.47,212.98,13948.0,213.82,213.82,212.47,212.98,13948.0
2024-07-26 13:20:00,212.98,213.31,212.72,212.93,13622.0,212.98,213.31,212.72,212.93,13622.0
2024-07-26 13:30:00,212.94,213.19,212.34,212.34,16871.0,212.94,213.19,212.34,212.34,16871.0
2024-07-26 13:40:00,212.48,213.12,212.23,212.81,15769.0,212.48,213.12,212.23,212.81,15769.0
2024-07-26 13:50:00,212.8,213.12,212.49,212.49,11621.0,212.8,213.12,212.49,212.49,11621.0
2024-07-26 14:00:00,212.83,212.89,211.81,212.04,33468.0,212.83,212.89,211.81,212.04,33468.0
2024-07-26 14:10:00,212.0,212.07,211.15,211.35,29512.0,212.0,212.07,211.15,211.35,29512.0
2024-07-26 14:20:00,211.35,211.98,210.92,211.7,30798.0,211.35,211.98,210.92,211.7,30798.0
2024-07-26 14:30:00,211.71,212.13,211.46,211.73,37245.0,211.71,212.13,211.46,211.73,37245.0
2024-07-26 14:40:00,211.75,211.75,210.8,211.51,32544.0,211.75,211.75,210.8,211.51,32544.0
2024-07-26 14:50:00,211.47,211.63,211.11,211.11,18113.0,211.47,211.63,211.11,211.11,18113.0
2024-07-26 15:00:00,211.08,211.53,210.94,211.43,19594.0,211.08,211.53,210.94,211.43,19594.0
2024-07-26 15:10:00,211.53,211.55,211.17,211.45,34847.0,211.53,211.55,211.17,211.45,34847.0
2024-07-26 15:20:00,211.43,211.58,211.02,211.57,21201.0,211.43,211.58,211.02,211.57,21201.0
2024-07-26 15:30:00,211.62,211.74,210.93,211.14,32391.0,211.62,211.74,210.93,211.14,32391.0
2024-07-26 15:40:00,211.19,211.96,211.11,211.59,48233.0,211.19,211.96,211.11,211.59,48233.0
2024-07-26 15:50:00,211.43,211.76,210.79,211.19,149231.0,211.43,211.76,210.79,211.19,149231.0
2024-07-29 09:30:00,210.61,212.05,209.75,211.59,30705.0,210.61,212.05,209.75,211.59,30705.0
2024-07-29 09:40:00,211.59,213.39,211.36,213.37,30764.0,211.59,213.39,211.36,213.37,30764.0
2024-07-29 09:50:00,213.37,214.72,212.98,214.0,53406.0,213.37,214.72,212.98,214.0,53406.0
2024-07-29 10:00:00,214.03,215.61,213.73,215.07,39105.0,214.03,215.61,213.73,215.07,39105.0
2024-07-29 10:10:00,215.03,215.32,214.31,214.39,13153.0,215.03,215.32,214.31,214.39,13153.0
2024-07-29 10:20:00,214.59,214.59,213.86,214.14,5038.0,214.59,214.59,213.86,214.14,5038.0
2024-07-29 10:30:00,213.92,213.97,213.03,213.53,9020.0,213.92,213.97,213.03,213.53,9020.0
2024-07-29 10:40:00,213.52,213.58,212.61,212.95,13743.0,213.52,213.58,212.61,212.95,13743.0
2024-07-29 10:50:00,212.91,213.11,212.37,212.37,14244.0,212.91,213.11,212.37,212.37,14244.0
2024-07-29 11:00:00,212.53,212.95,212.27,212.8,17017.0,212.53,212.95,212.27,212.8,17017.0
2024-07-29 11:10:00,212.84,213.22,212.48,212.81,33424.0,212.84,213.22,212.48,212.81,33424.0
2024-07-29 11:20:00,213.01,213.23,212.7,212.7,20825.0,213.01,213.23,212.7,212.7,20825.0
2024-07-29 11:30:00,212.77,213.22,212.26,213.11,13935.0,212.77,213.22,212.26,213.11,13935.0
2024-07-29 11:40:00,213.12,213.23,212.84,212.86,10154.0,213.12,213.23,212.84,212.86,10154.0
2024-07-29 11:50:00,212.91,212.96,212.62,212.85,4533.0,212.91,212.96,212.62,212.85,4533.0
2024-07-29 12:00:00,212.85,213.23,212.85,213.04,20385.0,212.85,213.23,212.85,213.04,20385.0
2024-07-29 12:10:00,213.04,213.44,212.84,212.86,18772.0,213.04,213.44,212.84,212.86,18772.0
2024-07-29 12:20:00,213.02,213.03,212.53,212.53,3074.0,213.02,213.03,212.53,212.53,3074.0
2024-07-29 12:30:00,212.53,213.1,212.53,212.8,5578.0,212.53,213.1,212.53,212.8,5578.0
2024-07-29 12:40:00,212.67,212.92,212.61,212.92,2521.0,212.67,212.92,212.61,212.92,2521.0
2024-07-29 12:50:00,212.73,213.16,212.58,212.96,3294.0,212.73,213.16,212.58,212.96,3294.0
2024-07-29 13:00:00,213.01,213.34,213.0,213.01,6176.0,213.01,213.34,213.0,213.01,6176.0
2024-07-29 13:10:00,213.15,213.38,213.02,213.28,9967.0,213.15,213.38,213.02,213.28,9967.0
2024-07-29 13:20:00,213.28,213.45,213.18,213.31,8249.0,213.28,213.45,213.18,213.31,8249.0
2024-07-29 13:30:00,213.29,213.76,213.13,213.76,53743.0,213.29,213.76,213.13,213.76,53743.0
2024-07-29 13:40:00,213.61,213.81,213.32,213.66,15597.0,213.61,213.81,213.32,213.66,15597.0
2024-07-29 13:50:00,213.66,213.74,213.43,213.74,6712.0,213.66,213.74,213.43,213.74,6712.0
2024-07-29 14:00:00,213.65,214.24,213.62,213.96,13016.0,213.65,214.24,213.62,213.96,13016.0
2024-07-29 14:10:00,214.05,214.32,213.99,214.18,5760.0,214.05,214.32,213.99,214.18,5760.0
2024-07-29 14:20:00,214.12,215.4,214.01,215.2,24716.0,214.12,215.4,214.01,215.2,24716.0
2024-07-29 14:30:00,215.14,215.29,214.59,214.84,7521.0,215.14,215.29,214.59,214.84,7521.0
2024-07-29 14:40:00,214.84,214.86,214.39,214.63,8968.0,214.84,214.86,214.39,214.63,8968.0
2024-07-29 14:50:00,214.66,214.82,214.53,214.64,4167.0,214.66,214.82,214.53,214.64,4167.0
2024-07-29 15:00:00,214.57,214.73,214.21,214.21,6929.0,214.57,214.73,214.21,214.21,6929.0
2024-07-29 15:10:00,214.21,214.34,214.06,214.31,26563.0,214.21,214.34,214.06,214.31,26563.0
2024-07-29 15:20:00,214.31,214.34,214.01,214.22,37935.0,214.31,214.34,214.01,214.22,37935.0
2024-07-29 15:30:00,214.22,214.69,214.0,214.43,37072.0,214.22,214.69,214.0,214.43,37072.0
2024-07-29 15:40:00,214.43,214.61,214.32,214.5,48164.0,214.43,214.61,214.32,214.5,48164.0
2024-07-29 15:50:00,214.54,215.47,214.0,214.02,160887.0,214.54,215.47,214.0,214.02,160887.0
2024-07-30 09:30:00,214.29,214.91,213.03,214.91,15326.0,214.29,214.91,213.03,214.91,15326.0
2024-07-30 09:40:00,215.0,216.82,214.93,215.89,16839.0,215.0,216.82,214.93,215.89,16839.0
2024-07-30 09:50:00,216.1,218.0,216.1,216.42,13731.0,216.1,218.0,216.1,216.42,13731.0
2024-07-30 10:00:00,216.66,216.93,215.48,215.61,9731.0,216.66,216.93,215.48,215.61,9731.0
2024-07-30 10:10:00,215.79,215.79,214.38,214.38,5197.0,215.79,215.79,214.38,214.38,5197.0
2024-07-30 10:20:00,214.62,214.76,214.05,214.08,5329.0,214.62,214.76,214.05,214.08,5329.0
2024-07-30 10:30:00,214.01,214.81,213.98,214.77,10354.0,214.01,214.81,213.98,214.77,10354.0
2024-07-30 10:40:00,214.53,215.12,214.13,214.13,9548.0,214.53,215.12,214.13,214.13,9548.0
2024-07-30 10:50:00,214.38,214.72,214.11,214.72,7962.0,214.38,214.72,214.11,214.72,7962.0
2024-07-30 11:00:00,214.37,214.72,212.85,212.86,8570.0,214.37,214.72,212.85,212.86,8570.0
2024-07-30 11:10:00,212.99,213.53,212.73,213.07,1679.0,212.99,213.53,212.73,213.07,1679.0
2024-07-30 11:20:00,213.12,213.48,212.75,212.75,3889.0,213.12,213.48,212.75,212.75,3889.0
2024-07-30 11:30:00,212.67,213.41,212.67,213.24,4378.0,212.67,213.41,212.67,213.24,4378.0
2024-07-30 11:40:00,213.46,213.46,213.13,213.16,11478.0,213.46,213.46,213.13,213.16,11478.0
2024-07-30 11:50:00,213.52,213.52,212.86,212.97,7139.0,213.52,213.52,212.86,212.97,7139.0
2024-07-30 12:00:00,212.97,213.11,212.27,212.51,10855.0,212.97,213.11,212.27,212.51,10855.0
2024-07-30 12:10:00,212.67,212.97,212.39,212.97,4225.0,212.67,212.97,212.39,212.97,4225.0
2024-07-30 12:20:00,212.87,213.06,212.64,213.06,5134.0,212.87,213.06,212.64,213.06,5134.0
2024-07-30 12:30:00,213.06,213.23,212.8,213.23,3543.0,213.06,213.23,212.8,213.23,3543.0
2024-07-30 12:40:00,213.24,213.44,212.96,212.98,9576.0,213.24,213.44,212.96,212.98,9576.0
2024-07-30 12:50:00,212.8,212.96,212.67,212.84,4485.0,212.8,212.96,212.67,212.84,4485.0
2024-07-30 13:00:00,212.85,213.36,212.69,213.03,75276.0,212.85,213.36,212.69,213.03,75276.0
2024-07-30 13:10:00,213.25,213.25,212.66,212.67,10072.0,213.25,213.25,212.66,212.67,10072.0
2024-07-30 13:20:00,212.77,213.1,212.24,212.34,32846.0,212.77,213.1,212.24,212.34,32846.0
2024-07-30 13:30:00,212.36,212.72,212.12,212.32,4772.0,212.36,212.72,212.12,212.32,4772.0
2024-07-30 13:40:00,212.52,212.56,212.33,212.47,1528.0,212.52,212.56,212.33,212.47,1528.0
2024-07-30 13:50:00,212.58,212.64,212.35,212.49,2994.0,212.58,212.64,212.35,212.49,2994.0
2024-07-30 14:00:00,212.36,212.79,212.36,212.79,10212.0,212.36,212.79,212.36,212.79,10212.0
2024-07-30 14:10:00,212.74,213.13,212.61,212.64,17068.0,212.74,213.13,212.61,212.64,17068.0
2024-07-30 14:20:00,212.52,212.64,212.1,212.1,7117.0,212.52,212.64,212.1,212.1,7117.0
2024-07-30 14:30:00,212.0,212.0,211.42,211.59,5025.0,212.0,212.0,211.42,211.59,5025.0
2024-07-30 14:40:00,211.43,211.59,211.07,211.29,8904.0,211.43,211.59,211.07,211.29,8904.0
2024-07-30 14:50:00,211.41,212.11,211.02,212.11,11853.0,211.41,212.11,211.02,212.11,11853.0
2024-07-30 15:00:00,212.08,212.08,211.64,211.72,3621.0,212.08,212.08,211.64,211.72,3621.0
2024-07-30 15:10:00,211.86,212.53,211.73,212.16,25412.0,211.86,212.53,211.73,212.16,25412.0
2024-07-30 15:20:00,212.12,212.29,211.75,211.81,6948.0,212.12,212.29,211.75,211.81,6948.0
2024-07-30 15:30:00,211.86,212.31,211.61,212.24,18104.0,211.86,212.31,211.61,212.24,18104.0
2024-07-30 15:40:00,212.23,212.85,211.87,212.83,22553.0,212.23,212.85,211.87,212.83,22553.0
2024-07-30 15:50:00,212.82,213.24,211.61,211.71,148274.0,212.82,213.24,211.61,211.71,148274.0
2024-07-31 09:30:00,212.0,216.31,211.0,211.91,26362.0,212.0,216.31,211.0,211.91,26362.0
2024-07-31 09:40:00,212.0,215.48,211.99,214.5,29225.0,212.0,215.48,211.99,214.5,29225.0
2024-07-31 09:50:00,215.27,215.52,213.75,214.4,26039.0,215.27,215.52,213.75,214.4,26039.0
2024-07-31 10:00:00,214.37,214.82,213.51,213.63,13763.0,214.37,214.82,213.51,213.63,13763.0
2024-07-31 10:10:00,214.15,214.15,211.71,211.71,47358.0,214.15,214.15,211.71,211.71,47358.0
2024-07-31 10:20:00,211.86,213.11,211.53,213.11,16352.0,211.86,213.11,211.53,213.11,16352.0
2024-07-31 10:30:00,213.15,213.21,211.93,212.51,25394.0,213.15,213.21,211.93,212.51,25394.0
2024-07-31 10:40:00,212.47,212.82,212.29,212.61,6852.0,212.47,212.82,212.29,212.61,6852.0
2024-07-31 10:50:00,212.62,213.55,212.43,213.42,18982.0,212.62,213.55,212.43,213.42,18982.0
2024-07-31 11:00:00,213.44,215.08,213.42,214.6,40679.0,213.44,215.08,213.42,214.6,40679.0
2024-07-31 11:10:00,214.6,215.08,214.0,214.77,9418.0,214.6,215.08,214.0,214.77,9418.0
2024-07-31 11:20:00,214.95,215.93,214.94,215.24,7882.0,214.95,215.93,214.94,215.24,7882.0
2024-07-31 11:30:00,215.32,216.3,215.17,215.69,13549.0,215.32,216.3,215.17,215.69,13549.0
2024-07-31 11:40:00,215.69,216.25,215.58,215.77,22878.0,215.69,216.25,215.58,215.77,22878.0
2024-07-31 11:50:00,215.84,215.86,215.26,215.54,14581.0,215.84,215.86,215.26,215.54,14581.0
2024-07-31 12:00:00,215.39,215.39,214.55,214.83,13827.0,215.39,215.39,214.55,214.83,13827.0
2024-07-31 12:10:00,214.73,215.27,214.62,215.03,8261.0,214.73,215.27,214.62,215.03,8261.0
2024-07-31 12:20:00,215.14,215.64,214.93,215.64,17099.0,215.14,215.64,214.93,215.64,17099.0
2024-07-31 12:30:00,215.59,215.9,214.98,215.6,30912.0,215.59,215.9,214.98,215.6,30912.0
2024-07-31 12:40:00,215.45,216.15,214.95,216.15,37126.0,215.45,216.15,214.95,216.15,37126.0
2024-07-31 12:50:00,216.04,216.1,215.42,215.79,5348.0,216.04,216.1,215.42,215.79,5348.0
2024-07-31 13:00:00,215.8,216.44,215.48,216.28,14002.0,215.8,216.44,215.48,216.28,14002.0
2024-07-31 13:10:00,216.28,216.53,216.11,216.37,4660.0,216.28,216.53,216.11,216.37,4660.0
2024-07-31 13:20:00,216.41,216.75,216.3,216.58,14830.0,216.41,216.75,216.3,216.58,14830.0
2024-07-31 13:30:00,216.59,216.73,215.38,216.14,40194.0,216.59,216.73,215.38,216.14,40194.0
2024-07-31 13:40:00,216.04,216.54,215.75,216.44,74619.0,216.04,216.54,215.75,216.44,74619.0
2024-07-31 13:50:00,216.48,216.65,216.0,216.23,22798.0,216.48,216.65,216.0,216.23,22798.0
2024-07-31 14:00:00,216.11,216.93,215.85,216.81,18685.0,216.11,216.93,215.85,216.81,18685.0
2024-07-31 14:10:00,216.81,216.98,216.1,216.8,10856.0,216.81,216.98,216.1,216.8,10856.0
2024-07-31 14:20:00,216.8,217.18,216.43,217.0,28361.0,216.8,217.18,216.43,217.0,28361.0
2024-07-31 14:30:00,217.02,217.77,217.01,217.49,15053.0,217.02,217.77,217.01,217.49,15053.0
2024-07-31 14:40:00,217.6,217.6,216.45,217.03,12628.0,217.6,217.6,216.45,217.03,12628.0
2024-07-31 14:50:00,217.17,217.83,216.61,217.36,20875.0,217.17,217.83,216.61,217.36,20875.0
2024-07-31 15:00:00,217.39,217.68,216.04,216.04,46674.0,217.39,217.68,216.04,216.04,46674.0
2024-07-31 15:10:00,216.04,216.74,215.73,215.73,35110.0,216.04,216.74,215.73,215.73,35110.0
2024-07-31 15:20:00,215.88,216.1,214.8,215.15,13100.0,215.88,216.1,214.8,215.15,13100.0
2024-07-31 15:30:00,214.96,215.14,214.56,214.56,33069.0,214.96,215.14,214.56,214.56,33069.0
2024-07-31 15:40:00,214.64,214.93,214.0,214.5,59024.0,214.64,214.93,214.0,214.5,59024.0
2024-07-31 15:50:00,214.41,214.6,212.8,213.17,138491.0,214.41,214.6,212.8,213.17,138491.0
2024-08-01 09:30:00,215.8,219.44,211.61,211.61,40424.0,215.8,219.44,211.61,211.61,40424.0
2024-08-01 09:40:00,211.99,214.72,211.79,214.72,18395.0,211.99,214.72,211.79,214.72,18395.0
2024-08-01 09:50:00,214.9,215.6,207.8,207.95,57371.0,214.9,215.6,207.8,207.95,57371.0
2024-08-01 10:00:00,207.9,209.65,207.0,207.88,55123.0,207.9,209.65,207.0,207.88,55123.0
2024-08-01 10:10:00,208.29,208.62,207.36,208.28,72734.0,208.29,208.62,207.36,208.28,72734.0
2024-08-01 10:20:00,208.22,208.3,206.02,206.73,59249.0,208.22,208.3,206.02,206.73,59249.0
2024-08-01 10:30:00,206.58,208.56,206.53,208.03,35661.0,206.58,208.56,206.53,208.03,35661.0
2024-08-01 10:40:00,207.61,209.98,207.58,208.1,26634.0,207.61,209.98,207.58,208.1,26634.0
2024-08-01 10:50:00,207.66,209.09,207.65,208.62,12036.0,207.66,209.09,207.65,208.62,12036.0
2024-08-01 11:00:00,208.34,209.61,208.15,208.39,13840.0,208.34,209.61,208.15,208.39,13840.0
2024-08-01 11:10:00,208.9,209.57,208.11,209.02,13372.0,208.9,209.57,208.11,209.02,13372.0
2024-08-01 11:20:00,208.94,209.87,208.59,208.86,14773.0,208.94,209.87,208.59,208.86,14773.0
2024-08-01 11:30:00,208.89,209.06,208.29,208.92,9140.0,208.89,209.06,208.29,208.92,9140.0
2024-08-01 11:40:00,208.66,208.86,207.09,207.13,14778.0,208.66,208.86,207.09,207.13,14778.0
2024-08-01 11:50:00,207.18,207.53,206.66,206.8,12470.0,207.18,207.53,206.66,206.8,12470.0
2024-08-01 12:00:00,206.8,207.66,206.49,207.57,18266.0,206.8,207.66,206.49,207.57,18266.0
2024-08-01 12:10:00,207.62,208.08,207.17,208.08,7840.0,207.62,208.08,207.17,208.08,7840.0
2024-08-01 12:20:00,208.06,208.29,206.8,206.89,11927.0,208.06,208.29,206.8,206.89,11927.0
2024-08-01 12:30:00,206.86,208.07,206.67,207.39,22020.0,206.86,208.07,206.67,207.39,22020.0
2024-08-01 12:40:00,207.39,207.39,206.63,206.98,5900.0,207.39,207.39,206.63,206.98,5900.0
2024-08-01 12:50:00,206.97,208.03,206.83,207.41,8281.0,206.97,208.03,206.83,207.41,8281.0
2024-08-01 13:00:00,207.43,207.43,206.8,207.0,7162.0,207.43,207.43,206.8,207.0,7162.0
2024-08-01 13:10:00,207.0,207.4,206.69,206.69,9350.0,207.0,207.4,206.69,206.69,9350.0
2024-08-01 13:20:00,206.78,207.5,206.69,207.3,5880.0,206.78,207.5,206.69,207.3,5880.0
2024-08-01 13:30:00,207.23,208.15,207.03,208.12,17397.0,207.23,208.15,207.03,208.12,17397.0
2024-08-01 13:40:00,208.14,208.88,207.84,208.35,8805.0,208.14,208.88,207.84,208.35,8805.0
2024-08-01 13:50:00,208.45,208.45,207.08,207.08,11340.0,208.45,208.45,207.08,207.08,11340.0
2024-08-01 14:00:00,207.25,207.31,206.44,207.18,10515.0,207.25,207.31,206.44,207.18,10515.0
2024-08-01 14:10:00,207.13,207.54,206.78,207.22,7317.0,207.13,207.54,206.78,207.22,7317.0
2024-08-01 14:20:00,207.07,207.56,207.02,207.33,6429.0,207.07,207.56,207.02,207.33,6429.0
2024-08-01 14:30:00,207.33,207.33,206.37,206.75,18686.0,207.33,207.33,206.37,206.75,18686.0
2024-08-01 14:40:00,206.63,207.12,206.45,206.73,18676.0,206.63,207.12,206.45,206.73,18676.0
2024-08-01 14:50:00,206.73,207.52,206.37,207.32,15143.0,206.73,207.52,206.37,207.32,15143.0
2024-08-01 15:00:00,207.26,208.37,207.02,207.76,14443.0,207.26,208.37,207.02,207.76,14443.0
2024-08-01 15:10:00,207.9,207.9,207.04,207.28,17043.0,207.9,207.9,207.04,207.28,17043.0
2024-08-01 15:20:00,207.23,208.48,207.14,208.13,13762.0,207.23,208.48,207.14,208.13,13762.0
2024-08-01 15:30:00,208.39,209.23,207.67,209.23,22128.0,208.39,209.23,207.67,209.23,22128.0
2024-08-01 15:40:00,209.31,209.81,208.49,209.31,22143.0,209.31,209.81,208.49,209.31,22143.0
2024-08-01 15:50:00,209.45,211.0,209.2,210.57,129758.0,209.45,211.0,209.2,210.57,129758.0
2024-08-02 09:30:00,212.45,213.5,209.89,210.99,39760.0,212.45,213.5,209.89,210.99,39760.0
2024-08-02 09:40:00,210.77,212.11,210.0,212.11,15990.0,210.77,212.11,210.0,212.11,15990.0
2024-08-02 09:50:00,211.9,212.02,207.23,208.07,16419.0,211.9,212.02,207.23,208.07,16419.0
2024-08-02 10:00:00,208.08,208.3,206.6,207.05,27184.0,208.08,208.3,206.6,207.05,27184.0
2024-08-02 10:10:00,207.04,207.8,206.6,207.34,108607.0,207.04,207.8,206.6,207.34,108607.0
2024-08-02 10:20:00,207.1,207.23,205.67,205.75,42688.0,207.1,207.23,205.67,205.75,42688.0
2024-08-02 10:30:00,205.75,206.35,205.43,205.98,35195.0,205.75,206.35,205.43,205.98,35195.0
2024-08-02 10:40:00,206.0,206.46,204.39,205.37,29351.0,206.0,206.46,204.39,205.37,29351.0
2024-08-02 10:50:00,205.35,205.67,204.74,204.9,40718.0,205.35,205.67,204.74,204.9,40718.0
2024-08-02 11:00:00,205.03,205.03,203.4,204.52,22397.0,205.03,205.03,203.4,204.52,22397.0
2024-08-02 11:10:00,204.6,204.72,203.72,203.9,11763.0,204.6,204.72,203.72,203.9,11763.0
2024-08-02 11:20:00,203.95,204.07,203.02,203.2,16431.0,203.95,204.07,203.02,203.2,16431.0
2024-08-02 11:30:00,203.31,203.9,203.02,203.05,30327.0,203.31,203.9,203.02,203.05,30327.0
2024-08-02 11:40:00,203.19,204.64,203.05,204.58,51384.0,203.19,204.64,203.05,204.58,51384.0
2024-08-02 11:50:00,204.59,205.0,203.69,204.97,15384.0,204.59,205.0,203.69,204.97,15384.0
2024-08-02 12:00:00,204.87,206.16,204.21,205.9,12358.0,204.87,206.16,204.21,205.9,12358.0
2024-08-02 12:10:00,206.0,206.7,205.77,206.7,12881.0,206.0,206.7,205.77,206.7,12881.0
2024-08-02 12:20:00,206.5,206.6,205.5,205.51,11268.0,206.5,206.6,205.5,205.51,11268.0
2024-08-02 12:30:00,205.98,206.43,205.51,206.16,4510.0,205.98,206.43,205.51,206.16,4510.0
2024-08-02 12:40:00,206.81,207.0,206.5,206.83,3374.0,206.81,207.0,206.5,206.83,3374.0
2024-08-02 12:50:00,206.55,206.58,205.79,206.06,16481.0,206.55,206.58,205.79,206.06,16481.0
2024-08-02 13:00:00,206.06,206.31,205.51,205.51,8188.0,206.06,206.31,205.51,205.51,8188.0
2024-08-02 13:10:00,205.72,205.76,205.44,205.5,6000.0,205.72,205.76,205.44,205.5,6000.0
2024-08-02 13:20:00,205.54,205.69,205.29,205.43,7724.0,205.54,205.69,205.29,205.43,7724.0
2024-08-02 13:30:00,205.43,205.54,204.42,205.26,29769.0,205.43,205.54,204.42,205.26,29769.0
2024-08-02 13:40:00,205.2,205.74,205.2,205.38,5977.0,205.2,205.74,205.2,205.38,5977.0
2024-08-02 13:50:00,205.56,205.56,204.7,204.8,6130.0,205.56,205.56,204.7,204.8,6130.0
2024-08-02 14:00:00,204.8,205.32,204.75,204.98,8225.0,204.8,205.32,204.75,204.98,8225.0
2024-08-02 14:10:00,204.81,205.25,204.78,205.25,7889.0,204.81,205.25,204.78,205.25,7889.0
2024-08-02 14:20:00,205.34,205.9,205.12,205.62,4371.0,205.34,205.9,205.12,205.62,4371.0
2024-08-02 14:30:00,205.67,205.74,204.86,205.11,13892.0,205.67,205.74,204.86,205.11,13892.0
2024-08-02 14:40:00,205.11,205.29,204.8,205.03,10071.0,205.11,205.29,204.8,205.03,10071.0
2024-08-02 14:50:00,205.03,205.33,204.84,205.18,14369.0,205.03,205.33,204.84,205.18,14369.0
2024-08-02 15:00:00,205.18,206.03,205.16,205.54,10444.0,205.18,206.03,205.16,205.54,10444.0
2024-08-02 15:10:00,205.49,205.49,204.85,205.07,16739.0,205.49,205.49,204.85,205.07,16739.0
2024-08-02 15:20:00,205.3,205.56,204.97,205.29,17365.0,205.3,205.56,204.97,205.29,17365.0
2024-08-02 15:30:00,205.19,205.55,205.14,205.2,17658.0,205.19,205.55,205.14,205.2,17658.0
2024-08-02 15:40:00,205.29,205.71,205.14,205.39,53629.0,205.29,205.71,205.14,205.39,53629.0
2024-08-02 15:50:00,205.48,206.62,205.32,205.66,85960.0,205.48,206.62,205.32,205.66,85960.0
2024-08-05 09:30:00,203.99,204.82,200.3,200.3,47240.0,203.99,204.82,200.3,200.3,47240.0
2024-08-05 09:40:00,200.94,201.58,199.0,200.58,23220.0,200.94,201.58,199.0,200.58,23220.0
2024-08-05 09:50:00,200.48,201.3,199.95,200.38,24775.0,200.48,201.3,199.95,200.38,24775.0
2024-08-05 10:00:00,200.67,201.75,200.36,201.26,22176.0,200.67,201.75,200.36,201.26,22176.0
2024-08-05 10:10:00,200.7,201.03,199.5,200.24,25367.0,200.7,201.03,199.5,200.24,25367.0
2024-08-05 10:20:00,200.4,200.4,199.01,199.01,10649.0,200.4,200.4,199.01,199.01,10649.0
2024-08-05 10:30:00,198.97,199.66,197.69,199.05,37027.0,198.97,199.66,197.69,199.05,37027.0
2024-08-05 10:40:00,198.9,200.35,198.9,199.59,22171.0,198.9,200.35,198.9,199.59,22171.0
2024-08-05 10:50:00,199.49,200.0,199.13,199.34,6797.0,199.49,200.0,199.13,199.34,6797.0
2024-08-05 11:00:00,199.36,200.71,198.6,200.7,21119.0,199.36,200.71,198.6,200.7,21119.0
2024-08-05 11:10:00,200.68,202.0,200.44,200.7,8310.0,200.68,202.0,200.44,200.7,8310.0
2024-08-05 11:20:00,200.39,201.35,200.39,200.96,11333.0,200.39,201.35,200.39,200.96,11333.0
2024-08-05 11:30:00,200.98,201.29,200.56,200.65,14435.0,200.98,201.29,200.56,200.65,14435.0
2024-08-05 11:40:00,200.65,200.91,200.01,200.2,23037.0,200.65,200.91,200.01,200.2,23037.0
2024-08-05 11:50:00,200.22,200.39,199.33,200.09,13606.0,200.22,200.39,199.33,200.09,13606.0
2024-08-05 12:00:00,200.28,200.4,199.69,199.81,7604.0,200.28,200.4,199.69,199.81,7604.0
2024-08-05 12:10:00,199.86,200.61,199.79,200.61,13321.0,199.86,200.61,199.79,200.61,13321.0
2024-08-05 12:20:00,200.8,200.85,200.21,200.67,13742.0,200.8,200.85,200.21,200.67,13742.0
2024-08-05 12:30:00,200.52,200.59,199.54,199.74,6340.0,200.52,200.59,199.54,199.74,6340.0
2024-08-05 12:40:00,199.74,199.74,198.81,199.65,7954.0,199.74,199.74,198.81,199.65,7954.0
2024-08-05 12:50:00,199.37,199.57,198.6,199.25,45500.0,199.37,199.57,198.6,199.25,45500.0
2024-08-05 13:00:00,198.94,199.69,198.76,198.99,15657.0,198.94,199.69,198.76,198.99,15657.0
2024-08-05 13:10:00,198.96,199.29,198.73,199.29,4202.0,198.96,199.29,198.73,199.29,4202.0
2024-08-05 13:20:00,199.09,199.25,198.64,198.85,12486.0,199.09,199.25,198.64,198.85,12486.0
2024-08-05 13:30:00,198.85,198.85,198.36,198.39,12381.0,198.85,198.85,198.36,198.39,12381.0
2024-08-05 13:40:00,198.56,198.62,198.28,198.47,15523.0,198.56,198.62,198.28,198.47,15523.0
2024-08-05 13:50:00,198.32,198.5,198.15,198.28,6840.0,198.32,198.5,198.15,198.28,6840.0
2024-08-05 14:00:00,198.28,198.5,198.01,198.47,11071.0,198.28,198.5,198.01,198.47,11071.0
2024-08-05 14:10:00,198.36,198.56,198.07,198.07,6623.0,198.36,198.56,198.07,198.07,6623.0
2024-08-05 14:20:00,198.19,198.78,198.03,198.41,10688.0,198.19,198.78,198.03,198.41,10688.0
2024-08-05 14:30:00,198.27,198.38,197.34,197.44,10680.0,198.27,198.38,197.34,197.44,10680.0
2024-08-05 14:40:00,197.44,197.83,197.13,197.59,12268.0,197.44,197.83,197.13,197.59,12268.0
2024-08-05 14:50:00,197.42,197.7,196.9,197.44,14957.0,197.42,197.7,196.9,197.44,14957.0
2024-08-05 15:00:00,197.55,197.86,197.39,197.86,7958.0,197.55,197.86,197.39,197.86,7958.0
2024-08-05 15:10:00,197.79,198.21,197.56,197.89,16202.0,197.79,198.21,197.56,197.89,16202.0
2024-08-05 15:20:00,198.06,198.39,197.9,198.22,13322.0,198.06,198.39,197.9,198.22,13322.0
2024-08-05 15:30:00,198.22,198.56,198.06,198.47,9969.0,198.22,198.56,198.06,198.47,9969.0
2024-08-05 15:40:00,198.47,198.56,197.47,197.65,14253.0,198.47,198.56,197.47,197.65,14253.0
2024-08-05 15:50:00,197.62,198.7,197.62,198.34,89205.0,197.62,198.7,197.62,198.34,89205.0
2024-08-06 09:30:00,198.76,200.77,198.14,199.95,24368.0,198.76,200.77,198.14,199.95,24368.0
2024-08-06 09:40:00,200.73,202.36,200.54,202.15,15254.0,200.73,202.36,200.54,202.15,15254.0
2024-08-06 09:50:00,201.61,203.43,201.61,203.2,13122.0,201.61,203.43,201.61,203.2,13122.0
2024-08-06 10:00:00,202.74,203.58,202.74,203.4,9104.0,202.74,203.58,202.74,203.4,9104.0
2024-08-06 10:10:00,203.56,203.9,201.95,202.46,12839.0,203.56,203.9,201.95,202.46,12839.0
2024-08-06 10:20:00,202.3,203.13,200.87,200.9,22128.0,202.3,203.13,200.87,200.9,22128.0
2024-08-06 10:30:00,201.12,201.85,200.94,201.61,9939.0,201.12,201.85,200.94,201.61,9939.0
2024-08-06 10:40:00,201.34,202.16,200.72,202.16,7870.0,201.34,202.16,200.72,202.16,7870.0
2024-08-06 10:50:00,201.64,201.64,201.15,201.5,8447.0,201.64,201.64,201.15,201.5,8447.0
2024-08-06 11:00:00,201.55,201.81,201.23,201.36,14136.0,201.55,201.81,201.23,201.36,14136.0
2024-08-06 11:10:00,201.41,202.28,201.02,201.93,20013.0,201.41,202.28,201.02,201.93,20013.0
2024-08-06 11:20:00,201.74,202.09,200.52,200.66,14133.0,201.74,202.09,200.52,200.66,14133.0
2024-08-06 11:30:00,200.66,201.67,200.43,201.32,11299.0,200.66,201.67,200.43,201.32,11299.0
2024-08-06 11:40:00,201.5,201.92,201.11,201.76,7952.0,201.5,201.92,201.11,201.76,7952.0
2024-08-06 11:50:00,201.84,202.14,201.3,201.3,7880.0,201.84,202.14,201.3,201.3,7880.0
2024-08-06 12:00:00,201.46,201.87,201.19,201.71,6496.0,201.46,201.87,201.19,201.71,6496.0
2024-08-06 12:10:00,201.46,201.88,201.24,201.77,5807.0,201.46,201.88,201.24,201.77,5807.0
2024-08-06 12:20:00,201.57,201.69,201.3,201.66,6087.0,201.57,201.69,201.3,201.66,6087.0
2024-08-06 12:30:00,201.68,201.68,200.9,200.9,8303.0,201.68,201.68,200.9,200.9,8303.0
2024-08-06 12:40:00,200.84,201.15,200.68,201.0,5135.0,200.84,201.15,200.68,201.0,5135.0
2024-08-06 12:50:00,201.18,201.56,201.01,201.04,8230.0,201.18,201.56,201.01,201.04,8230.0
2024-08-06 13:00:00,201.08,201.34,200.85,200.92,7528.0,201.08,201.34,200.85,200.92,7528.0
2024-08-06 13:10:00,200.93,201.43,200.9,201.43,8139.0,200.93,201.43,200.9,201.43,8139.0
2024-08-06 13:20:00,201.26,201.27,200.76,200.99,13574.0,201.26,201.27,200.76,200.99,13574.0
2024-08-06 13:30:00,200.99,201.14,200.87,200.89,7269.0,200.99,201.14,200.87,200.89,7269.0
2024-08-06 13:40:00,201.02,201.16,200.66,200.78,9742.0,201.02,201.16,200.66,200.78,9742.0
2024-08-06 13:50:00,200.78,201.1,200.78,200.94,10315.0,200.78,201.1,200.78,200.94,10315.0
2024-08-06 14:00:00,200.98,201.37,200.92,201.29,8959.0,200.98,201.37,200.92,201.29,8959.0
2024-08-06 14:10:00,201.13,202.07,201.13,202.07,6873.0,201.13,202.07,201.13,202.07,6873.0
2024-08-06 14:20:00,201.88,202.58,201.87,202.58,4784.0,201.88,202.58,201.87,202.58,4784.0
2024-08-06 14:30:00,202.65,202.65,202.12,202.41,9901.0,202.65,202.65,202.12,202.41,9901.0
2024-08-06 14:40:00,202.4,202.57,202.18,202.33,3850.0,202.4,202.57,202.18,202.33,3850.0
2024-08-06 14:50:00,202.33,202.68,202.0,202.01,10452.0,202.33,202.68,202.0,202.01,10452.0
2024-08-06 15:00:00,202.0,202.01,200.77,200.94,9609.0,202.0,202.01,200.77,200.94,9609.0
2024-08-06 15:10:00,201.06,201.35,200.56,200.62,10301.0,201.06,201.35,200.56,200.62,10301.0
2024-08-06 15:20:00,200.66,201.54,200.49,201.03,14143.0,200.66,201.54,200.49,201.03,14143.0
2024-08-06 15:30:00,201.02,201.3,200.83,201.14,11784.0,201.02,201.3,200.83,201.14,11784.0
2024-08-06 15:40:00,201.24,201.76,200.68,200.84,19019.0,201.24,201.76,200.68,200.84,19019.0
2024-08-06 15:50:00,200.79,200.82,199.92,199.96,119891.0,200.79,200.82,199.92,199.96,119891.0
2024-08-07 09:30:00,201.52,203.07,200.68,202.47,16742.0,201.52,203.07,200.68,202.47,16742.0
2024-08-07 09:40:00,202.54,202.54,201.22,201.72,1838.0,202.54,202.54,201.22,201.72,1838.0
2024-08-07 09:50:00,202.02,203.5,202.02,202.56,4745.0,202.02,203.5,202.02,202.56,4745.0
2024-08-07 10:00:00,202.65,202.95,201.0,201.82,2815.0,202.65,202.95,201.0,201.82,2815.0
2024-08-07 10:10:00,201.81,201.89,201.1,201.67,2890.0,201.81,201.89,201.1,201.67,2890.0
2024-08-07 10:20:00,201.62,201.84,200.73,200.73,3456.0,201.62,201.84,200.73,200.73,3456.0
2024-08-07 10:30:00,200.49,201.25,200.46,201.17,6136.0,200.49,201.25,200.46,201.17,6136.0
2024-08-07 10:40:00,201.33,201.89,200.62,200.78,3949.0,201.33,201.89,200.62,200.78,3949.0
2024-08-07 10:50:00,200.64,201.71,200.64,200.99,18135.0,200.64,201.71,200.64,200.99,18135.0
2024-08-07 11:00:00,201.07,201.48,200.85,200.89,7682.0,201.07,201.48,200.85,200.89,7682.0
2024-08-07 11:10:00,201.27,201.27,200.25,200.67,8344.0,201.27,201.27,200.25,200.67,8344.0
2024-08-07 11:20:00,200.51,201.33,200.38,201.06,6675.0,200.51,201.33,200.38,201.06,6675.0
2024-08-07 11:30:00,201.12,202.01,200.92,201.96,12770.0,201.12,202.01,200.92,201.96,12770.0
2024-08-07 11:40:00,201.94,202.36,200.53,200.59,16185.0,201.94,202.36,200.53,200.59,16185.0
2024-08-07 11:50:00,200.59,200.9,200.23,200.41,3225.0,200.59,200.9,200.23,200.41,3225.0
2024-08-07 12:00:00,200.3,200.53,199.89,200.15,3910.0,200.3,200.53,199.89,200.15,3910.0
2024-08-07 12:10:00,200.29,200.72,200.04,200.62,3232.0,200.29,200.72,200.04,200.62,3232.0
2024-08-07 12:20:00,200.62,200.74,200.07,200.54,8876.0,200.62,200.74,200.07,200.54,8876.0
2024-08-07 12:30:00,200.29,200.44,200.06,200.26,4328.0,200.29,200.44,200.06,200.26,4328.0
2024-08-07 12:40:00,200.18,200.3,199.97,200.08,3273.0,200.18,200.3,199.97,200.08,3273.0
2024-08-07 12:50:00,200.09,200.35,199.8,200.02,4456.0,200.09,200.35,199.8,200.02,4456.0
2024-08-07 13:00:00,199.86,199.86,199.39,199.63,5066.0,199.86,199.86,199.39,199.63,5066.0
2024-08-07 13:10:00,199.62,199.62,198.9,198.9,6667.0,199.62,199.62,198.9,198.9,6667.0
2024-08-07 13:20:00,199.06,199.37,198.96,198.98,10788.0,199.06,199.37,198.96,198.98,10788.0
2024-08-07 13:30:00,199.01,199.74,199.01,199.34,6194.0,199.01,199.74,199.01,199.34,6194.0
2024-08-07 13:40:00,199.55,199.55,198.75,198.75,3410.0,199.55,199.55,198.75,198.75,3410.0
2024-08-07 13:50:00,198.73,200.73,198.72,200.73,14957.0,198.73,200.73,198.72,200.73,14957.0
2024-08-07 14:00:00,200.75,200.76,199.76,200.13,17548.0,200.75,200.76,199.76,200.13,17548.0
2024-08-07 14:10:00,200.12,200.47,200.0,200.42,8369.0,200.12,200.47,200.0,200.42,8369.0
2024-08-07 14:20:00,200.38,200.39,199.91,200.05,7993.0,200.38,200.39,199.91,200.05,7993.0
2024-08-07 14:30:00,200.0,200.33,199.78,200.33,15971.0,200.0,200.33,199.78,200.33,15971.0
2024-08-07 14:40:00,200.36,200.69,199.85,200.18,4321.0,200.36,200.69,199.85,200.18,4321.0
2024-08-07 14:50:00,200.12,200.33,200.0,200.14,4100.0,200.12,200.33,200.0,200.14,4100.0
2024-08-07 15:00:00,200.28,200.62,200.09,200.37,6456.0,200.28,200.62,200.09,200.37,6456.0
2024-08-07 15:10:00,200.38,200.39,199.94,200.39,7434.0,200.38,200.39,199.94,200.39,7434.0
2024-08-07 15:20:00,200.42,200.42,199.83,200.09,29007.0,200.42,200.42,199.83,200.09,29007.0
2024-08-07 15:30:00,199.97,200.08,199.4,199.61,13239.0,199.97,200.08,199.4,199.61,13239.0
2024-08-07 15:40:00,199.71,199.9,199.07,199.53,14043.0,199.71,199.9,199.07,199.53,14043.0
2024-08-07 15:50:00,199.67,200.16,199.51,199.7,92519.0,199.67,200.16,199.51,199.7,92519.0
2024-08-08 09:30:00,199.83,202.9,199.5,202.9,12800.0,199.83,202.9,199.5,202.9,12800.0
2024-08-08 09:40:00,202.4,202.4,200.85,201.12,11873.0,202.4,202.4,200.85,201.12,11873.0
2024-08-08 09:50:00,200.8,201.32,200.51,200.67,11734.0,200.8,201.32,200.51,200.67,11734.0
2024-08-08 10:00:00,200.79,202.18,200.51,200.85,9861.0,200.79,202.18,200.51,200.85,9861.0
2024-08-08 10:10:00,200.92,201.75,200.84,201.59,5633.0,200.92,201.75,200.84,201.59,5633.0
2024-08-08 10:20:00,201.59,201.65,200.97,201.1,18951.0,201.59,201.65,200.97,201.1,18951.0
2024-08-08 10:30:00,201.28,201.82,201.25,201.58,6090.0,201.28,201.82,201.25,201.58,6090.0
2024-08-08 10:40:00,201.71,202.35,201.64,201.88,8417.0,201.71,202.35,201.64,201.88,8417.0
2024-08-08 10:50:00,201.88,202.15,201.55,202.04,1818.0,201.88,202.15,201.55,202.04,1818.0
2024-08-08 11:00:00,202.03,202.28,201.7,202.28,4088.0,202.03,202.28,201.7,202.28,4088.0
2024-08-08 11:10:00,202.39,202.68,201.56,202.06,18540.0,202.39,202.68,201.56,202.06,18540.0
2024-08-08 11:20:00,202.06,202.15,201.16,201.16,13357.0,202.06,202.15,201.16,201.16,13357.0
2024-08-08 11:30:00,201.13,202.06,201.13,201.95,11357.0,201.13,202.06,201.13,201.95,11357.0
2024-08-08 11:40:00,201.97,202.37,201.81,202.01,10433.0,201.97,202.37,201.81,202.01,10433.0
2024-08-08 11:50:00,202.2,203.11,201.98,202.55,10124.0,202.2,203.11,201.98,202.55,10124.0
2024-08-08 12:00:00,202.7,203.27,202.7,202.89,6258.0,202.7,203.27,202.7,202.89,6258.0
2024-08-08 12:10:00,202.97,202.97,202.3,202.45,14454.0,202.97,202.97,202.3,202.45,14454.0
2024-08-08 12:20:00,202.33,202.81,202.33,202.72,3464.0,202.33,202.81,202.33,202.72,3464.0
2024-08-08 12:30:00,202.59,202.71,202.12,202.16,5969.0,202.59,202.71,202.12,202.16,5969.0
2024-08-08 12:40:00,202.19,202.37,202.03,202.37,4475.0,202.19,202.37,202.03,202.37,4475.0
2024-08-08 12:50:00,202.39,202.42,201.98,201.99,6045.0,202.39,202.42,201.98,201.99,6045.0
2024-08-08 13:00:00,201.8,202.02,201.57,202.02,2739.0,201.8,202.02,201.57,202.02,2739.0
2024-08-08 13:10:00,201.87,202.19,201.75,202.06,8146.0,201.87,202.19,201.75,202.06,8146.0
2024-08-08 13:20:00,201.96,202.56,201.93,202.27,8119.0,201.96,202.56,201.93,202.27,8119.0
2024-08-08 13:30:00,202.49,202.87,202.32,202.61,8170.0,202.49,202.87,202.32,202.61,8170.0
2024-08-08 13:40:00,202.66,202.98,202.49,202.83,5528.0,202.66,202.98,202.49,202.83,5528.0
2024-08-08 13:50:00,202.85,202.87,202.04,202.41,5150.0,202.85,202.87,202.04,202.41,5150.0
2024-08-08 14:00:00,202.51,202.57,202.28,202.54,4137.0,202.51,202.57,202.28,202.54,4137.0
2024-08-08 14:10:00,202.45,203.01,202.26,202.87,7796.0,202.45,203.01,202.26,202.87,7796.0
2024-08-08 14:20:00,202.94,203.07,202.68,202.68,9624.0,202.94,203.07,202.68,202.68,9624.0
2024-08-08 14:30:00,202.86,202.92,202.42,202.42,4142.0,202.86,202.92,202.42,202.42,4142.0
2024-08-08 14:40:00,202.06,202.45,201.88,202.39,14454.0,202.06,202.45,201.88,202.39,14454.0
2024-08-08 14:50:00,202.36,202.47,202.31,202.38,3565.0,202.36,202.47,202.31,202.38,3565.0
2024-08-08 15:00:00,202.38,202.84,202.25,202.74,6861.0,202.38,202.84,202.25,202.74,6861.0
2024-08-08 15:10:00,202.74,202.84,202.07,202.21,8993.0,202.74,202.84,202.07,202.21,8993.0
2024-08-08 15:20:00,202.21,202.64,202.1,202.16,14015.0,202.21,202.64,202.1,202.16,14015.0
2024-08-08 15:30:00,202.19,202.48,201.93,202.28,7515.0,202.19,202.48,201.93,202.28,7515.0
2024-08-08 15:40:00,202.19,202.65,202.12,202.51,8374.0,202.19,202.65,202.12,202.51,8374.0
2024-08-08 15:50:00,202.41,204.14,202.24,204.07,133667.0,202.41,204.14,202.24,204.07,133667.0
2024-08-09 09:30:00,203.12,204.36,202.02,202.02,15112.0,203.12,204.36,202.02,202.02,15112.0
2024-08-09 09:40:00,202.03,202.07,199.86,200.25,10397.0,202.03,202.07,199.86,200.25,10397.0
2024-08-09 09:50:00,200.65,201.93,200.55,201.93,7894.0,200.65,201.93,200.55,201.93,7894.0
2024-08-09 10:00:00,201.62,202.5,201.37,202.46,15628.0,201.62,202.5,201.37,202.46,15628.0
2024-08-09 10:10:00,202.25,202.25,201.02,201.5,14756.0,202.25,202.25,201.02,201.5,14756.0
2024-08-09 10:20:00,201.5,202.01,201.15,201.61,7949.0,201.5,202.01,201.15,201.61,7949.0
2024-08-09 10:30:00,201.86,201.86,201.0,201.34,4937.0,201.86,201.86,201.0,201.34,4937.0
2024-08-09 10:40:00,201.16,201.62,201.12,201.37,2514.0,201.16,201.62,201.12,201.37,2514.0
2024-08-09 10:50:00,201.15,202.37,201.15,201.72,2871.0,201.15,202.37,201.15,201.72,2871.0
2024-08-09 11:00:00,201.78,201.87,201.32,201.71,3425.0,201.78,201.87,201.32,201.71,3425.0
2024-08-09 11:10:00,201.6,202.32,201.6,201.79,3479.0,201.6,202.32,201.6,201.79,3479.0
2024-08-09 11:20:00,201.77,202.75,201.64,201.67,8539.0,201.77,202.75,201.64,201.67,8539.0
2024-08-09 11:30:00,201.84,201.84,201.28,201.53,3278.0,201.84,201.84,201.28,201.53,3278.0
2024-08-09 11:40:00,201.33,201.59,201.2,201.3,3688.0,201.33,201.59,201.2,201.3,3688.0
2024-08-09 11:50:00,201.18,201.34,200.97,201.13,3080.0,201.18,201.34,200.97,201.13,3080.0
2024-08-09 12:00:00,201.13,201.43,201.0,201.24,2400.0,201.13,201.43,201.0,201.24,2400.0
2024-08-09 12:10:00,201.3,201.41,200.97,201.12,2490.0,201.3,201.41,200.97,201.12,2490.0
2024-08-09 12:20:00,201.25,201.35,200.93,201.2,2780.0,201.25,201.35,200.93,201.2,2780.0
2024-08-09 12:30:00,201.24,201.78,201.23,201.61,1400.0,201.24,201.78,201.23,201.61,1400.0
2024-08-09 12:40:00,201.49,201.87,201.49,201.64,1521.0,201.49,201.87,201.49,201.64,1521.0
2024-08-09 12:50:00,201.62,201.73,201.48,201.65,2755.0,201.62,201.73,201.48,201.65,2755.0
2024-08-09 13:00:00,201.66,201.83,201.53,201.83,3664.0,201.66,201.83,201.53,201.83,3664.0
2024-08-09 13:10:00,201.92,202.05,201.66,202.05,400.0,201.92,202.05,201.66,202.05,400.0
2024-08-09 13:20:00,202.09,202.58,202.07,202.58,2077.0,202.09,202.58,202.07,202.58,2077.0
2024-08-09 13:30:00,202.48,202.75,202.43,202.62,4360.0,202.48,202.75,202.43,202.62,4360.0
2024-08-09 13:40:00,202.56,202.78,202.44,202.67,2119.0,202.56,202.78,202.44,202.67,2119.0
2024-08-09 13:50:00,202.54,202.62,202.26,202.45,2333.0,202.54,202.62,202.26,202.45,2333.0
2024-08-09 14:00:00,202.47,202.54,201.9,202.04,5634.0,202.47,202.54,201.9,202.04,5634.0
2024-08-09 14:10:00,201.83,202.4,201.83,202.16,2674.0,201.83,202.4,201.83,202.16,2674.0
2024-08-09 14:20:00,202.02,202.57,202.02,202.38,2744.0,202.02,202.57,202.02,202.38,2744.0
2024-08-09 14:30:00,202.29,202.66,202.29,202.59,2111.0,202.29,202.66,202.29,202.59,2111.0
2024-08-09 14:40:00,202.42,202.92,202.38,202.63,2950.0,202.42,202.92,202.38,202.63,2950.0
2024-08-09 14:50:00,202.58,202.59,202.06,202.3,2628.0,202.58,202.59,202.06,202.3,2628.0
2024-08-09 15:00:00,202.2,202.33,202.0,202.08,1300.0,202.2,202.33,202.0,202.08,1300.0
2024-08-09 15:10:00,202.14,202.47,202.03,202.45,3323.0,202.14,202.47,202.03,202.45,3323.0
2024-08-09 15:20:00,202.37,202.38,201.85,202.09,3688.0,202.37,202.38,201.85,202.09,3688.0
2024-08-09 15:30:00,202.04,202.24,201.82,201.82,5117.0,202.04,202.24,201.82,201.82,5117.0
2024-08-09 15:40:00,201.83,202.32,201.56,202.28,6002.0,201.83,202.32,201.56,202.28,6002.0
2024-08-09 15:50:00,202.19,202.19,201.53,201.99,27583.0,202.19,202.19,201.53,201.99,27583.0
2024-08-12 09:30:00,202.0,202.0,200.6,201.48,11046.0,202.0,202.0,200.6,201.48,11046.0
2024-08-12 09:40:00,201.56,202.04,201.08,201.39,4512.0,201.56,202.04,201.08,201.39,4512.0
2024-08-12 09:50:00,201.25,201.72,200.92,201.45,3124.0,201.25,201.72,200.92,201.45,3124.0
2024-08-12 10:00:00,201.38,202.22,201.38,202.22,5590.0,201.38,202.22,201.38,202.22,5590.0
2024-08-12 10:10:00,201.92,202.48,201.75,201.93,9672.0,201.92,202.48,201.75,201.93,9672.0
2024-08-12 10:20:00,201.93,202.28,201.37,202.06,7407.0,201.93,202.28,201.37,202.06,7407.0
2024-08-12 10:30:00,202.5,202.91,202.44,202.91,6539.0,202.5,202.91,202.44,202.91,6539.0
2024-08-12 10:40:00,202.64,202.98,202.38,202.42,5414.0,202.64,202.98,202.38,202.42,5414.0
2024-08-12 10:50:00,202.4,202.64,202.32,202.46,6963.0,202.4,202.64,202.32,202.46,6963.0
2024-08-12 11:00:00,202.46,202.47,201.55,201.81,4680.0,202.46,202.47,201.55,201.81,4680.0
2024-08-12 11:10:00,201.98,202.31,201.58,201.91,4466.0,201.98,202.31,201.58,201.91,4466.0
2024-08-12 11:20:00,201.75,201.91,201.35,201.37,7377.0,201.75,201.91,201.35,201.37,7377.0
2024-08-12 11:30:00,201.2,201.69,201.05,201.53,4610.0,201.2,201.69,201.05,201.53,4610.0
2024-08-12 11:40:00,201.33,201.43,200.85,200.85,3838.0,201.33,201.43,200.85,200.85,3838.0
2024-08-12 11:50:00,201.06,201.32,200.54,200.7,14012.0,201.06,201.32,200.54,200.7,14012.0
2024-08-12 12:00:00,200.7,201.15,200.56,200.59,18602.0,200.7,201.15,200.56,200.59,18602.0
2024-08-12 12:10:00,200.59,200.75,200.36,200.5,11019.0,200.59,200.75,200.36,200.5,11019.0
2024-08-12 12:20:00,200.39,200.79,200.21,200.33,14249.0,200.39,200.79,200.21,200.33,14249.0
2024-08-12 12:30:00,200.47,200.59,200.11,200.27,8489.0,200.47,200.59,200.11,200.27,8489.0
2024-08-12 12:40:00,200.39,200.52,200.27,200.52,2594.0,200.39,200.52,200.27,200.52,2594.0
2024-08-12 12:50:00,200.4,200.49,200.17,200.17,4343.0,200.4,200.49,200.17,200.17,4343.0
2024-08-12 13:00:00,200.04,200.48,200.02,200.31,3468.0,200.04,200.48,200.02,200.31,3468.0
2024-08-12 13:10:00,200.18,200.67,200.13,200.38,6148.0,200.18,200.67,200.13,200.38,6148.0
2024-08-12 13:20:00,200.62,200.98,200.45,200.89,15539.0,200.62,200.98,200.45,200.89,15539.0
2024-08-12 13:30:00,200.9,201.11,200.79,200.94,6437.0,200.9,201.11,200.79,200.94,6437.0
2024-08-12 13:40:00,200.94,201.1,200.27,200.36,6527.0,200.94,201.1,200.27,200.36,6527.0
2024-08-12 13:50:00,200.38,200.41,200.17,200.17,2886.0,200.38,200.41,200.17,200.17,2886.0
2024-08-12 14:00:00,200.17,200.36,200.06,200.13,4171.0,200.17,200.36,200.06,200.13,4171.0
2024-08-12 14:10:00,200.12,200.41,200.11,200.25,3402.0,200.12,200.41,200.11,200.25,3402.0
2024-08-12 14:20:00,200.26,200.39,200.15,200.18,10577.0,200.26,200.39,200.15,200.18,10577.0
2024-08-12 14:30:00,200.15,200.4,200.02,200.24,8203.0,200.15,200.4,200.02,200.24,8203.0
2024-08-12 14:40:00,200.3,200.47,200.24,200.38,5349.0,200.3,200.47,200.24,200.38,5349.0
2024-08-12 14:50:00,200.38,200.79,200.26,200.41,17349.0,200.38,200.79,200.26,200.41,17349.0
2024-08-12 15:00:00,200.44,200.49,200.09,200.38,7310.0,200.44,200.49,200.09,200.38,7310.0
2024-08-12 15:10:00,200.19,200.35,200.02,200.07,7592.0,200.19,200.35,200.02,200.07,7592.0
2024-08-12 15:20:00,200.09,200.26,199.96,200.11,18818.0,200.09,200.26,199.96,200.11,18818.0
2024-08-12 15:30:00,200.2,200.21,199.72,199.95,13125.0,200.2,200.21,199.72,199.95,13125.0
2024-08-12 15:40:00,199.99,200.1,199.46,199.57,22842.0,199.99,200.1,199.46,199.57,22842.0
2024-08-12 15:50:00,199.63,201.15,199.41,201.05,70190.0,199.63,201.15,199.41,201.05,70190.0
2024-08-13 09:30:00,201.1,204.43,201.1,204.0,10930.0,201.1,204.43,201.1,204.0,10930.0
2024-08-13 09:40:00,204.0,204.98,202.65,203.5,10244.0,204.0,204.98,202.65,203.5,10244.0
2024-08-13 09:50:00,202.96,203.9,202.43,203.26,9363.0,202.96,203.9,202.43,203.26,9363.0
2024-08-13 10:00:00,202.69,203.6,202.11,202.37,14185.0,202.69,203.6,202.11,202.37,14185.0
2024-08-13 10:10:00,202.35,202.95,202.14,202.79,6256.0,202.35,202.95,202.14,202.79,6256.0
2024-08-13 10:20:00,202.8,203.1,202.64,202.98,4325.0,202.8,203.1,202.64,202.98,4325.0
2024-08-13 10:30:00,202.98,203.51,202.9,203.48,13509.0,202.98,203.51,202.9,203.48,13509.0
2024-08-13 10:40:00,203.48,203.48,203.07,203.42,8876.0,203.48,203.48,203.07,203.42,8876.0
2024-08-13 10:50:00,203.44,203.97,203.27,203.67,14364.0,203.44,203.97,203.27,203.67,14364.0
2024-08-13 11:00:00,203.84,203.84,202.98,203.34,12277.0,203.84,203.84,202.98,203.34,12277.0
2024-08-13 11:10:00,203.27,203.68,203.01,203.27,11213.0,203.27,203.68,203.01,203.27,11213.0
2024-08-13 11:20:00,203.06,203.43,202.95,203.09,7025.0,203.06,203.43,202.95,203.09,7025.0
2024-08-13 11:30:00,203.13,203.33,203.02,203.16,5114.0,203.13,203.33,203.02,203.16,5114.0
2024-08-13 11:40:00,203.16,203.98,203.16,203.76,37593.0,203.16,203.98,203.16,203.76,37593.0
2024-08-13 11:50:00,203.55,203.79,203.21,203.49,5438.0,203.55,203.79,203.21,203.49,5438.0
2024-08-13 12:00:00,203.7,204.26,203.54,204.18,15758.0,203.7,204.26,203.54,204.18,15758.0
2024-08-13 12:10:00,204.34,204.36,204.08,204.3,9278.0,204.34,204.36,204.08,204.3,9278.0
2024-08-13 12:20:00,204.45,204.5,203.71,203.71,8846.0,204.45,204.5,203.71,203.71,8846.0
2024-08-13 12:30:00,203.75,203.75,203.42,203.43,2652.0,203.75,203.75,203.42,203.43,2652.0
2024-08-13 12:40:00,203.46,203.64,203.38,203.54,3135.0,203.46,203.64,203.38,203.54,3135.0
2024-08-13 12:50:00,203.63,203.94,203.62,203.76,2083.0,203.63,203.94,203.62,203.76,2083.0
2024-08-13 13:00:00,203.72,203.72,202.53,202.68,10478.0,203.72,203.72,202.53,202.68,10478.0
2024-08-13 13:10:00,202.73,202.97,202.52,202.79,3123.0,202.73,202.97,202.52,202.79,3123.0
2024-08-13 13:20:00,202.81,202.98,202.68,202.91,4665.0,202.81,202.98,202.68,202.91,4665.0
2024-08-13 13:30:00,202.83,203.36,202.81,203.36,5280.0,202.83,203.36,202.81,203.36,5280.0
2024-08-13 13:40:00,203.28,203.54,203.13,203.37,9731.0,203.28,203.54,203.13,203.37,9731.0
2024-08-13 13:50:00,203.5,203.61,203.15,203.31,14164.0,203.5,203.61,203.15,203.31,14164.0
2024-08-13 14:00:00,203.21,203.28,202.81,202.81,10126.0,203.21,203.28,202.81,202.81,10126.0
2024-08-13 14:10:00,202.8,203.23,202.7,202.83,8580.0,202.8,203.23,202.7,202.83,8580.0
2024-08-13 14:20:00,202.86,203.29,202.86,203.25,7809.0,202.86,203.29,202.86,203.25,7809.0
2024-08-13 14:30:00,203.18,203.48,202.97,203.34,5992.0,203.18,203.48,202.97,203.34,5992.0
2024-08-13 14:40:00,203.37,203.46,203.26,203.31,7195.0,203.37,203.46,203.26,203.31,7195.0
2024-08-13 14:50:00,203.31,203.47,203.23,203.3,11713.0,203.31,203.47,203.23,203.3,11713.0
2024-08-13 15:00:00,203.38,203.74,203.38,203.55,13817.0,203.38,203.74,203.38,203.55,13817.0
2024-08-13 15:10:00,203.45,203.88,203.43,203.72,14944.0,203.45,203.88,203.43,203.72,14944.0
2024-08-13 15:20:00,203.72,203.94,203.67,203.75,5060.0,203.72,203.94,203.67,203.75,5060.0
2024-08-13 15:30:00,203.84,204.08,203.75,203.92,16305.0,203.84,204.08,203.75,203.92,16305.0
2024-08-13 15:40:00,203.83,204.5,203.68,204.5,12724.0,203.83,204.5,203.68,204.5,12724.0
2024-08-13 15:50:00,204.44,204.56,203.84,204.05,33955.0,204.44,204.56,203.84,204.05,33955.0
2024-08-14 09:30:00,203.74,203.74,202.5,203.32,5464.0,203.74,203.74,202.5,203.32,5464.0
2024-08-14 09:40:00,203.33,204.05,202.61,202.61,4564.0,203.33,204.05,202.61,202.61,4564.0
2024-08-14 09:50:00,203.02,203.07,202.53,202.53,1670.0,203.02,203.07,202.53,202.53,1670.0
2024-08-14 10:00:00,202.5,202.57,201.92,202.29,7175.0,202.5,202.57,201.92,202.29,7175.0
2024-08-14 10:10:00,202.5,202.5,201.82,201.82,1022.0,202.5,202.5,201.82,201.82,1022.0
2024-08-14 10:20:00,201.64,202.23,201.64,202.18,1640.0,201.64,202.23,201.64,202.18,1640.0
2024-08-14 10:30:00,202.1,202.11,201.44,201.7,2811.0,202.1,202.11,201.44,201.7,2811.0
2024-08-14 10:40:00,201.5,201.88,201.49,201.79,1037.0,201.5,201.88,201.49,201.79,1037.0
2024-08-14 10:50:00,201.6,201.9,201.48,201.69,2040.0,201.6,201.9,201.48,201.69,2040.0
2024-08-14 11:00:00,201.5,201.88,201.5,201.8,7548.0,201.5,201.88,201.5,201.8,7548.0
2024-08-14 11:10:00,201.78,201.99,201.62,201.99,4841.0,201.78,201.99,201.62,201.99,4841.0
2024-08-14 11:20:00,202.22,202.22,201.58,201.77,6145.0,202.22,202.22,201.58,201.77,6145.0
2024-08-14 11:30:00,201.7,202.13,201.69,201.89,3176.0,201.7,202.13,201.69,201.89,3176.0
2024-08-14 11:40:00,201.78,201.78,201.37,201.39,2530.0,201.78,201.78,201.37,201.39,2530.0
2024-08-14 11:50:00,201.6,201.6,201.31,201.52,5048.0,201.6,201.6,201.31,201.52,5048.0
2024-08-14 12:00:00,201.5,201.86,201.42,201.72,4150.0,201.5,201.86,201.42,201.72,4150.0
2024-08-14 12:10:00,201.89,202.08,201.71,201.8,3936.0,201.89,202.08,201.71,201.8,3936.0
2024-08-14 12:20:00,201.87,201.87,201.08,201.11,3954.0,201.87,201.87,201.08,201.11,3954.0
2024-08-14 12:30:00,201.21,201.21,200.83,200.91,3879.0,201.21,201.21,200.83,200.91,3879.0
2024-08-14 12:40:00,200.91,201.07,200.83,200.91,4015.0,200.91,201.07,200.83,200.91,4015.0
2024-08-14 12:50:00,200.77,200.97,200.53,200.93,3915.0,200.77,200.97,200.53,200.93,3915.0
2024-08-14 13:00:00,200.87,200.87,200.5,200.52,3362.0,200.87,200.87,200.5,200.52,3362.0
2024-08-14 13:10:00,200.52,200.81,200.37,200.48,2700.0,200.52,200.81,200.37,200.48,2700.0
2024-08-14 13:20:00,200.47,200.8,200.47,200.8,3144.0,200.47,200.8,200.47,200.8,3144.0
2024-08-14 13:30:00,200.64,200.8,200.53,200.78,7119.0,200.64,200.8,200.53,200.78,7119.0
2024-08-14 13:40:00,200.72,201.0,200.69,200.77,4000.0,200.72,201.0,200.69,200.77,4000.0
2024-08-14 13:50:00,200.78,200.95,200.52,200.82,3407.0,200.78,200.95,200.52,200.82,3407.0
2024-08-14 14:00:00,200.8,200.95,200.71,200.84,2112.0,200.8,200.95,200.71,200.84,2112.0
2024-08-14 14:10:00,200.87,200.98,200.66,200.67,2500.0,200.87,200.98,200.66,200.67,2500.0
2024-08-14 14:20:00,200.69,200.8,200.56,200.74,3416.0,200.69,200.8,200.56,200.74,3416.0
2024-08-14 14:30:00,200.63,200.94,200.63,200.78,2767.0,200.63,200.94,200.63,200.78,2767.0
2024-08-14 14:40:00,200.93,200.93,200.64,200.72,2542.0,200.93,200.93,200.64,200.72,2542.0
2024-08-14 14:50:00,200.87,200.87,200.57,200.68,4746.0,200.87,200.87,200.57,200.68,4746.0
2024-08-14 15:00:00,200.57,200.93,200.51,200.92,2971.0,200.57,200.93,200.51,200.92,2971.0
2024-08-14 15:10:00,200.97,201.01,200.5,200.72,2749.0,200.97,201.01,200.5,200.72,2749.0
2024-08-14 15:20:00,200.76,200.98,200.76,200.87,3092.0,200.76,200.98,200.76,200.87,3092.0
2024-08-14 15:30:00,200.9,200.97,200.38,200.49,7615.0,200.9,200.97,200.38,200.49,7615.0
2024-08-14 15:40:00,200.5,200.99,200.5,200.86,3870.0,200.5,200.99,200.5,200.86,3870.0
2024-08-14 15:50:00,200.97,201.09,200.37,200.6,32998.0,200.97,201.09,200.37,200.6,32998.0
2024-08-15 09:30:00,202.82,203.55,201.57,201.98,13162.0,202.82,203.55,201.57,201.98,13162.0
2024-08-15 09:40:00,201.99,202.45,201.6,201.68,2752.0,201.99,202.45,201.6,201.68,2752.0
2024-08-15 09:50:00,202.05,202.06,200.69,200.69,8726.0,202.05,202.06,200.69,200.69,8726.0
2024-08-15 10:00:00,201.07,201.29,200.52,201.28,11101.0,201.07,201.29,200.52,201.28,11101.0
2024-08-15 10:10:00,201.18,201.55,200.95,201.44,6350.0,201.18,201.55,200.95,201.44,6350.0
2024-08-15 10:20:00,201.45,201.45,200.95,200.97,2591.0,201.45,201.45,200.95,200.97,2591.0
2024-08-15 10:30:00,201.09,201.55,200.93,201.18,5567.0,201.09,201.55,200.93,201.18,5567.0
2024-08-15 10:40:00,201.28,201.66,201.1,201.23,3613.0,201.28,201.66,201.1,201.23,3613.0
2024-08-15 10:50:00,201.44,201.65,201.33,201.59,1638.0,201.44,201.65,201.33,201.59,1638.0
2024-08-15 11:00:00,201.54,202.08,201.32,202.04,6812.0,201.54,202.08,201.32,202.04,6812.0
2024-08-15 11:10:00,202.04,202.31,201.85,202.13,2974.0,202.04,202.31,201.85,202.13,2974.0
2024-08-15 11:20:00,202.27,202.27,201.54,201.75,8304.0,202.27,202.27,201.54,201.75,8304.0
2024-08-15 11:30:00,201.84,201.91,201.51,201.64,2880.0,201.84,201.91,201.51,201.64,2880.0
2024-08-15 11:40:00,201.85,201.86,201.64,201.66,3828.0,201.85,201.86,201.64,201.66,3828.0
2024-08-15 11:50:00,201.89,201.89,201.59,201.63,1406.0,201.89,201.89,201.59,201.63,1406.0
2024-08-15 12:00:00,201.63,201.73,201.4,201.69,2338.0,201.63,201.73,201.4,201.69,2338.0
2024-08-15 12:10:00,201.86,202.0,201.57,201.81,4747.0,201.86,202.0,201.57,201.81,4747.0
2024-08-15 12:20:00,201.88,202.02,201.71,201.83,4526.0,201.88,202.02,201.71,201.83,4526.0
2024-08-15 12:30:00,201.87,202.25,201.69,201.69,11444.0,201.87,202.25,201.69,201.69,11444.0
2024-08-15 12:40:00,201.62,201.62,201.23,201.35,12649.0,201.62,201.62,201.23,201.35,12649.0
2024-08-15 12:50:00,201.36,201.54,201.27,201.37,1938.0,201.36,201.54,201.27,201.37,1938.0
2024-08-15 13:00:00,201.56,201.56,201.09,201.09,1835.0,201.56,201.56,201.09,201.09,1835.0
2024-08-15 13:10:00,201.2,201.34,201.07,201.3,2551.0,201.2,201.34,201.07,201.3,2551.0
2024-08-15 13:20:00,201.18,201.6,201.07,201.59,1342.0,201.18,201.6,201.07,201.59,1342.0
2024-08-15 13:30:00,201.34,201.63,201.34,201.48,2708.0,201.34,201.63,201.34,201.48,2708.0
2024-08-15 13:40:00,201.59,201.59,201.17,201.35,4625.0,201.59,201.59,201.17,201.35,4625.0
2024-08-15 13:50:00,201.45,201.45,201.14,201.37,1200.0,201.45,201.45,201.14,201.37,1200.0
2024-08-15 14:00:00,201.37,201.7,201.26,201.62,8485.0,201.37,201.7,201.26,201.62,8485.0
2024-08-15 14:10:00,201.41,201.84,201.41,201.84,3164.0,201.41,201.84,201.41,201.84,3164.0
2024-08-15 14:20:00,201.83,202.08,201.73,201.85,4209.0,201.83,202.08,201.73,201.85,4209.0
2024-08-15 14:30:00,201.96,202.02,201.68,201.94,6243.0,201.96,202.02,201.68,201.94,6243.0
2024-08-15 14:40:00,202.09,202.26,201.89,202.05,2050.0,202.09,202.26,201.89,202.05,2050.0
2024-08-15 14:50:00,202.06,202.06,201.79,201.97,2763.0,202.06,202.06,201.79,201.97,2763.0
2024-08-15 15:00:00,201.81,202.05,201.7,202.03,8123.0,201.81,202.05,201.7,202.03,8123.0
2024-08-15 15:10:00,201.85,202.02,201.48,201.99,7728.0,201.85,202.02,201.48,201.99,7728.0
2024-08-15 15:20:00,201.8,202.4,201.78,202.33,6458.0,201.8,202.4,201.78,202.33,6458.0
2024-08-15 15:30:00,202.33,202.82,202.07,202.4,9927.0,202.33,202.82,202.07,202.4,9927.0
2024-08-15 15:40:00,202.4,202.45,201.37,201.65,8945.0,202.4,202.45,201.37,201.65,8945.0
2024-08-15 15:50:00,201.48,202.15,201.25,201.59,55869.0,201.48,202.15,201.25,201.59,55869.0
2024-08-16 09:30:00,201.99,202.13,201.04,201.55,43683.0,201.99,202.13,201.04,201.55,43683.0
2024-08-16 09:40:00,201.55,201.99,201.21,201.55,13950.0,201.55,201.99,201.21,201.55,13950.0
2024-08-16 09:50:00,201.56,202.02,201.28,201.91,10155.0,201.56,202.02,201.28,201.91,10155.0
2024-08-16 10:00:00,201.91,201.98,200.95,201.26,4491.0,201.91,201.98,200.95,201.26,4491.0
2024-08-16 10:10:00,201.4,201.47,201.05,201.46,5160.0,201.4,201.47,201.05,201.46,5160.0
2024-08-16 10:20:00,201.35,201.78,201.33,201.64,2823.0,201.35,201.78,201.33,201.64,2823.0
2024-08-16 10:30:00,201.53,201.53,200.55,200.93,8959.0,201.53,201.53,200.55,200.93,8959.0
2024-08-16 10:40:00,200.88,201.23,200.61,200.96,4586.0,200.88,201.23,200.61,200.96,4586.0
2024-08-16 10:50:00,201.27,201.46,200.89,201.2,1656.0,201.27,201.46,200.89,201.2,1656.0
2024-08-16 11:00:00,201.2,201.5,201.2,201.44,3300.0,201.2,201.5,201.2,201.44,3300.0
2024-08-16 11:10:00,201.42,201.65,201.25,201.61,1521.0,201.42,201.65,201.25,201.61,1521.0
2024-08-16 11:20:00,201.55,202.57,201.43,202.47,11552.0,201.55,202.57,201.43,202.47,11552.0
2024-08-16 11:30:00,202.34,202.7,202.18,202.28,6094.0,202.34,202.7,202.18,202.28,6094.0
2024-08-16 11:40:00,202.16,202.61,202.12,202.24,4577.0,202.16,202.61,202.12,202.24,4577.0
2024-08-16 11:50:00,202.39,202.8,202.29,202.65,3202.0,202.39,202.8,202.29,202.65,3202.0
2024-08-16 12:00:00,202.65,202.67,202.26,202.31,2200.0,202.65,202.67,202.26,202.31,2200.0
2024-08-16 12:10:00,202.27,202.4,202.04,202.38,813.0,202.27,202.4,202.04,202.38,813.0
2024-08-16 12:20:00,202.25,202.39,202.05,202.22,2239.0,202.25,202.39,202.05,202.22,2239.0
2024-08-16 12:30:00,202.04,202.54,202.01,202.44,3639.0,202.04,202.54,202.01,202.44,3639.0
2024-08-16 12:40:00,202.46,202.55,202.37,202.37,1670.0,202.46,202.55,202.37,202.37,1670.0
2024-08-16 12:50:00,202.55,202.9,202.49,202.9,3447.0,202.55,202.9,202.49,202.9,3447.0
2024-08-16 13:00:00,202.81,202.96,202.6,202.96,2408.0,202.81,202.96,202.6,202.96,2408.0
2024-08-16 13:10:00,203.04,203.09,202.78,203.04,2817.0,203.04,203.09,202.78,203.04,2817.0
2024-08-16 13:20:00,202.99,203.2,202.98,203.03,2210.0,202.99,203.2,202.98,203.03,2210.0
2024-08-16 13:30:00,203.13,203.16,202.9,202.91,2750.0,203.13,203.16,202.9,202.91,2750.0
2024-08-16 13:40:00,202.89,202.93,202.7,202.7,2500.0,202.89,202.93,202.7,202.7,2500.0
2024-08-16 13:50:00,202.55,202.71,202.46,202.67,5012.0,202.55,202.71,202.46,202.67,5012.0
2024-08-16 14:00:00,202.6,202.81,202.51,202.59,2263.0,202.6,202.81,202.51,202.59,2263.0
2024-08-16 14:10:00,202.48,202.94,202.47,202.94,6601.0,202.48,202.94,202.47,202.94,6601.0
2024-08-16 14:20:00,203.03,203.03,202.67,202.96,5538.0,203.03,203.03,202.67,202.96,5538.0
2024-08-16 14:30:00,202.87,202.98,202.68,202.89,3659.0,202.87,202.98,202.68,202.89,3659.0
2024-08-16 14:40:00,203.03,203.13,202.88,203.04,17310.0,203.03,203.13,202.88,203.04,17310.0
2024-08-16 14:50:00,202.97,203.11,202.9,202.9,6000.0,202.97,203.11,202.9,202.9,6000.0
2024-08-16 15:00:00,202.9,202.97,202.67,202.67,4405.0,202.9,202.97,202.67,202.67,4405.0
2024-08-16 15:10:00,202.8,202.8,202.49,202.68,3171.0,202.8,202.8,202.49,202.68,3171.0
2024-08-16 15:20:00,202.63,202.86,202.6,202.72,4942.0,202.63,202.86,202.6,202.72,4942.0
2024-08-16 15:30:00,202.78,202.97,202.66,202.72,7339.0,202.78,202.97,202.66,202.72,7339.0
2024-08-16 15:40:00,202.81,202.86,202.42,202.52,20186.0,202.81,202.86,202.42,202.52,20186.0
2024-08-16 15:50:00,202.48,202.61,201.49,201.9,92351.0,202.48,202.61,201.49,201.9,92351.0
2024-08-19 09:30:00,202.47,204.28,202.47,203.8,23440.0,202.47,204.28,202.47,203.8,23440.0
2024-08-19 09:40:00,203.9,204.78,203.48,204.52,6557.0,203.9,204.78,203.48,204.52,6557.0
2024-08-19 09:50:00,204.87,205.06,204.49,204.49,6281.0,204.87,205.06,204.49,204.49,6281.0
2024-08-19 10:00:00,204.57,205.1,204.57,205.01,14006.0,204.57,205.1,204.57,205.01,14006.0
2024-08-19 10:10:00,205.03,205.72,205.02,205.65,11601.0,205.03,205.72,205.02,205.65,11601.0
2024-08-19 10:20:00,205.72,205.97,205.53,205.75,12358.0,205.72,205.97,205.53,205.75,12358.0
2024-08-19 10:30:00,205.5,205.72,205.21,205.36,6816.0,205.5,205.72,205.21,205.36,6816.0
2024-08-19 10:40:00,205.25,205.46,205.11,205.11,2910.0,205.25,205.46,205.11,205.11,2910.0
2024-08-19 10:50:00,205.05,205.5,205.01,205.5,8810.0,205.05,205.5,205.01,205.5,8810.0
2024-08-19 11:00:00,205.5,205.58,205.23,205.38,7579.0,205.5,205.58,205.23,205.38,7579.0
2024-08-19 11:10:00,205.32,205.51,205.25,205.26,4479.0,205.32,205.51,205.25,205.26,4479.0
2024-08-19 11:20:00,205.25,206.24,205.25,206.11,12521.0,205.25,206.24,205.25,206.11,12521.0
2024-08-19 11:30:00,206.14,206.29,205.8,206.01,21828.0,206.14,206.29,205.8,206.01,21828.0
2024-08-19 11:40:00,206.01,206.03,205.86,206.0,2906.0,206.01,206.03,205.86,206.0,2906.0
2024-08-19 11:50:00,205.98,206.11,205.67,205.73,4923.0,205.98,206.11,205.67,205.73,4923.0
2024-08-19 12:00:00,205.46,205.5,204.79,205.24,2782.0,205.46,205.5,204.79,205.24,2782.0
2024-08-19 12:10:00,205.12,205.22,205.1,205.1,500.0,205.12,205.22,205.1,205.1,500.0
2024-08-19 12:20:00,205.03,205.28,204.93,205.18,1815.0,205.03,205.28,204.93,205.18,1815.0
2024-08-19 12:30:00,205.02,205.02,204.93,204.93,640.0,205.02,205.02,204.93,204.93,640.0
2024-08-19 12:40:00,205.06,205.15,204.98,205.1,808.0,205.06,205.15,204.98,205.1,808.0
2024-08-19 12:50:00,205.05,205.45,205.05,205.28,3237.0,205.05,205.45,205.05,205.28,3237.0
2024-08-19 13:00:00,205.38,205.38,205.14,205.26,2338.0,205.38,205.38,205.14,205.26,2338.0
2024-08-19 13:10:00,205.21,205.31,205.21,205.3,462.0,205.21,205.31,205.21,205.3,462.0
2024-08-19 13:20:00,205.34,205.4,205.21,205.35,1780.0,205.34,205.4,205.21,205.35,1780.0
2024-08-19 13:30:00,205.22,205.29,204.91,205.07,4160.0,205.22,205.29,204.91,205.07,4160.0
2024-08-19 13:40:00,205.06,205.29,205.06,205.21,3050.0,205.06,205.29,205.06,205.21,3050.0
2024-08-19 13:50:00,205.35,205.35,205.2,205.2,527.0,205.35,205.35,205.2,205.2,527.0
2024-08-19 14:00:00,205.26,205.43,205.25,205.35,4691.0,205.26,205.43,205.25,205.35,4691.0
2024-08-19 14:10:00,205.25,205.46,205.13,205.46,9398.0,205.25,205.46,205.13,205.46,9398.0
2024-08-19 14:20:00,205.54,205.54,205.23,205.36,4596.0,205.54,205.54,205.23,205.36,4596.0
2024-08-19 14:30:00,205.37,205.57,205.37,205.5,2381.0,205.37,205.57,205.37,205.5,2381.0
2024-08-19 14:40:00,205.5,205.77,205.49,205.74,3155.0,205.5,205.77,205.49,205.74,3155.0
2024-08-19 14:50:00,205.75,205.8,205.51,205.55,6409.0,205.75,205.8,205.51,205.55,6409.0
2024-08-19 15:00:00,205.52,205.59,205.33,205.45,2667.0,205.52,205.59,205.33,205.45,2667.0
2024-08-19 15:10:00,205.37,205.56,205.23,205.37,3408.0,205.37,205.56,205.23,205.37,3408.0
2024-08-19 15:20:00,205.39,205.53,205.27,205.3,6874.0,205.39,205.53,205.27,205.3,6874.0
2024-08-19 15:30:00,205.32,205.44,205.07,205.14,6812.0,205.32,205.44,205.07,205.14,6812.0
2024-08-19 15:40:00,205.13,205.63,205.13,205.49,19554.0,205.13,205.63,205.13,205.49,19554.0
2024-08-19 15:50:00,205.6,206.2,205.04,206.09,76285.0,205.6,206.2,205.04,206.09,76285.0
2024-08-20 09:30:00,205.39,205.75,205.38,205.43,10854.0,205.39,205.75,205.38,205.43,10854.0
2024-08-20 09:40:00,205.48,206.17,205.35,205.37,9121.0,205.48,206.17,205.35,205.37,9121.0
2024-08-20 09:50:00,205.4,206.35,205.4,206.1,18262.0,205.4,206.35,205.4,206.1,18262.0
2024-08-20 10:00:00,206.01,206.98,206.01,206.67,8066.0,206.01,206.98,206.01,206.67,8066.0
2024-08-20 10:10:00,206.78,206.95,206.53,206.53,2865.0,206.78,206.95,206.53,206.53,2865.0
2024-08-20 10:20:00,206.7,206.71,206.19,206.38,3086.0,206.7,206.71,206.19,206.38,3086.0
2024-08-20 10:30:00,206.39,206.45,205.8,206.18,5509.0,206.39,206.45,205.8,206.18,5509.0
2024-08-20 10:40:00,206.07,206.1,205.65,205.92,4661.0,206.07,206.1,205.65,205.92,4661.0
2024-08-20 10:50:00,205.75,206.0,205.32,205.6,4258.0,205.75,206.0,205.32,205.6,4258.0
2024-08-20 11:00:00,205.36,205.53,205.19,205.5,5118.0,205.36,205.53,205.19,205.5,5118.0
2024-08-20 11:10:00,205.59,205.76,205.38,205.64,5123.0,205.59,205.76,205.38,205.64,5123.0
2024-08-20 11:20:00,205.72,205.91,205.42,205.66,3108.0,205.72,205.91,205.42,205.66,3108.0
2024-08-20 11:30:00,205.5,205.5,205.28,205.28,1504.0,205.5,205.5,205.28,205.28,1504.0
2024-08-20 11:40:00,205.61,206.14,205.57,206.14,2979.0,205.61,206.14,205.57,206.14,2979.0
2024-08-20 11:50:00,205.86,206.13,205.81,205.9,6009.0,205.86,206.13,205.81,205.9,6009.0
2024-08-20 12:00:00,205.92,206.17,205.91,206.09,5007.0,205.92,206.17,205.91,206.09,5007.0
2024-08-20 12:10:00,206.17,206.26,205.92,206.0,3261.0,206.17,206.26,205.92,206.0,3261.0
2024-08-20 12:20:00,205.91,206.22,205.9,206.2,4512.0,205.91,206.22,205.9,206.2,4512.0
2024-08-20 12:30:00,206.19,206.2,205.9,205.96,4230.0,206.19,206.2,205.9,205.96,4230.0
2024-08-20 12:40:00,206.13,206.13,206.0,206.0,2159.0,206.13,206.13,206.0,206.0,2159.0
2024-08-20 12:50:00,206.03,206.36,205.99,206.22,3361.0,206.03,206.36,205.99,206.22,3361.0
2024-08-20 13:00:00,206.14,206.25,205.98,206.11,2592.0,206.14,206.25,205.98,206.11,2592.0
2024-08-20 13:10:00,206.03,206.29,205.97,206.25,1754.0,206.03,206.29,205.97,206.25,1754.0
2024-08-20 13:20:00,206.25,206.43,206.17,206.42,6857.0,206.25,206.43,206.17,206.42,6857.0
2024-08-20 13:30:00,206.44,206.55,206.28,206.46,4500.0,206.44,206.55,206.28,206.46,4500.0
2024-08-20 13:40:00,206.45,206.66,206.38,206.45,4582.0,206.45,206.66,206.38,206.45,4582.0
2024-08-20 13:50:00,206.45,206.45,206.24,206.24,4141.0,206.45,206.45,206.24,206.24,4141.0
2024-08-20 14:00:00,206.27,206.54,206.27,206.35,4318.0,206.27,206.54,206.27,206.35,4318.0
2024-08-20 14:10:00,206.34,206.4,206.24,206.31,2814.0,206.34,206.4,206.24,206.31,2814.0
2024-08-20 14:20:00,206.31,206.67,206.31,206.33,14775.0,206.31,206.67,206.31,206.33,14775.0
2024-08-20 14:30:00,206.38,206.46,206.18,206.25,1822.0,206.38,206.46,206.18,206.25,1822.0
2024-08-20 14:40:00,206.24,206.29,206.08,206.1,2502.0,206.24,206.29,206.08,206.1,2502.0
2024-08-20 14:50:00,206.21,206.29,205.69,205.69,6955.0,206.21,206.29,205.69,205.69,6955.0
2024-08-20 15:00:00,205.68,205.86,205.68,205.79,2247.0,205.68,205.86,205.68,205.79,2247.0
2024-08-20 15:10:00,205.87,205.93,205.7,205.93,4636.0,205.87,205.93,205.7,205.93,4636.0
2024-08-20 15:20:00,205.95,205.99,205.76,205.78,4920.0,205.95,205.99,205.76,205.78,4920.0
2024-08-20 15:30:00,205.79,205.84,205.59,205.72,6614.0,205.79,205.84,205.59,205.72,6614.0
2024-08-20 15:40:00,205.74,206.09,205.64,206.02,5134.0,205.74,206.09,205.64,206.02,5134.0
2024-08-20 15:50:00,206.2,206.38,205.29,205.31,42295.0,206.2,206.38,205.29,205.31,42295.0
2024-08-21 09:30:00,206.25,207.59,206.06,206.36,4995.0,206.25,207.59,206.06,206.36,4995.0
2024-08-21 09:40:00,206.23,206.69,206.01,206.38,10045.0,206.23,206.69,206.01,206.38,10045.0
2024-08-21 09:50:00,206.39,206.39,205.5,205.66,8769.0,206.39,206.39,205.5,205.66,8769.0
2024-08-21 10:00:00,205.78,206.05,205.33,205.47,3147.0,205.78,206.05,205.33,205.47,3147.0
2024-08-21 10:10:00,205.35,205.46,204.68,205.07,11187.0,205.35,205.46,204.68,205.07,11187.0
2024-08-21 10:20:00,205.09,205.2,204.82,205.03,2858.0,205.09,205.2,204.82,205.03,2858.0
2024-08-21 10:30:00,204.89,205.52,204.77,205.36,2921.0,204.89,205.52,204.77,205.36,2921.0
2024-08-21 10:40:00,205.5,205.5,205.07,205.08,4567.0,205.5,205.5,205.07,205.08,4567.0
2024-08-21 10:50:00,204.91,205.5,204.91,205.27,13596.0,204.91,205.5,204.91,205.27,13596.0
2024-08-21 11:00:00,205.34,205.5,205.27,205.44,2560.0,205.34,205.5,205.27,205.44,2560.0
2024-08-21 11:10:00,205.5,206.18,205.43,206.01,11677.0,205.5,206.18,205.43,206.01,11677.0
2024-08-21 11:20:00,206.07,206.5,205.87,206.5,5875.0,206.07,206.5,205.87,206.5,5875.0
2024-08-21 11:30:00,206.43,206.43,205.89,205.89,3650.0,206.43,206.43,205.89,205.89,3650.0
2024-08-21 11:40:00,205.85,206.06,205.72,205.72,2712.0,205.85,206.06,205.72,205.72,2712.0
2024-08-21 11:50:00,205.68,205.81,205.4,205.4,2471.0,205.68,205.81,205.4,205.4,2471.0
2024-08-21 12:00:00,205.51,205.51,205.27,205.27,1064.0,205.51,205.51,205.27,205.27,1064.0
2024-08-21 12:10:00,205.29,205.45,205.26,205.34,7859.0,205.29,205.45,205.26,205.34,7859.0
2024-08-21 12:20:00,205.43,205.52,205.38,205.52,1566.0,205.43,205.52,205.38,205.52,1566.0
2024-08-21 12:30:00,205.49,205.58,205.28,205.58,1930.0,205.49,205.58,205.28,205.58,1930.0
2024-08-21 12:40:00,205.71,205.82,205.58,205.82,1100.0,205.71,205.82,205.58,205.82,1100.0
2024-08-21 12:50:00,205.72,205.77,205.61,205.71,2100.0,205.72,205.77,205.61,205.71,2100.0
2024-08-21 13:00:00,205.72,205.72,205.65,205.71,600.0,205.72,205.72,205.65,205.71,600.0
2024-08-21 13:10:00,205.72,205.98,205.69,205.98,3226.0,205.72,205.98,205.69,205.98,3226.0
2024-08-21 13:20:00,205.8,206.01,205.8,205.9,4958.0,205.8,206.01,205.8,205.9,4958.0
2024-08-21 13:30:00,205.81,205.97,205.75,205.87,4651.0,205.81,205.97,205.75,205.87,4651.0
2024-08-21 13:40:00,205.88,206.42,205.75,206.36,4044.0,205.88,206.42,205.75,206.36,4044.0
2024-08-21 13:50:00,206.34,206.74,206.23,206.69,7062.0,206.34,206.74,206.23,206.69,7062.0
2024-08-21 14:00:00,206.75,206.93,206.1,206.1,13817.0,206.75,206.93,206.1,206.1,13817.0
2024-08-21 14:10:00,206.07,206.35,206.05,206.32,3796.0,206.07,206.35,206.05,206.32,3796.0
2024-08-21 14:20:00,206.44,206.67,206.29,206.67,2015.0,206.44,206.67,206.29,206.67,2015.0
2024-08-21 14:30:00,206.6,206.79,206.38,206.45,4871.0,206.6,206.79,206.38,206.45,4871.0
2024-08-21 14:40:00,206.38,206.61,206.38,206.5,2090.0,206.38,206.61,206.38,206.5,2090.0
2024-08-21 14:50:00,206.45,206.57,206.42,206.49,9855.0,206.45,206.57,206.42,206.49,9855.0
2024-08-21 15:00:00,206.47,206.47,205.8,205.86,3183.0,206.47,206.47,205.8,205.86,3183.0
2024-08-21 15:10:00,205.87,205.87,205.54,205.6,2020.0,205.87,205.87,205.54,205.6,2020.0
2024-08-21 15:20:00,205.58,205.64,205.41,205.64,4935.0,205.58,205.64,205.41,205.64,4935.0
2024-08-21 15:30:00,205.64,205.97,205.33,205.66,6898.0,205.64,205.97,205.33,205.66,6898.0
2024-08-21 15:40:00,205.86,205.86,205.55,205.65,7884.0,205.86,205.86,205.55,205.65,7884.0
2024-08-21 15:50:00,205.62,206.76,205.61,206.05,49671.0,205.62,206.76,205.61,206.05,49671.0
2024-08-22 09:30:00,206.76,206.76,204.62,204.76,12083.0,206.76,206.76,204.62,204.76,12083.0
2024-08-22 09:40:00,205.43,205.43,202.24,203.31,23681.0,205.43,205.43,202.24,203.31,23681.0
2024-08-22 09:50:00,203.34,203.8,202.72,202.73,7119.0,203.34,203.8,202.72,202.73,7119.0
2024-08-22 10:00:00,202.79,203.71,202.79,203.7,7054.0,202.79,203.71,202.79,203.7,7054.0
2024-08-22 10:10:00,203.72,203.85,203.45,203.56,6279.0,203.72,203.85,203.45,203.56,6279.0
2024-08-22 10:20:00,203.63,204.0,203.4,203.88,4920.0,203.63,204.0,203.4,203.88,4920.0
2024-08-22 10:30:00,203.77,204.06,203.57,203.89,2413.0,203.77,204.06,203.57,203.89,2413.0
2024-08-22 10:40:00,203.88,204.19,203.88,203.94,1222.0,203.88,204.19,203.88,203.94,1222.0
2024-08-22 10:50:00,203.71,204.03,203.58,203.58,2913.0,203.71,204.03,203.58,203.58,2913.0
2024-08-22 11:00:00,203.56,203.7,203.37,203.37,1075.0,203.56,203.7,203.37,203.37,1075.0
2024-08-22 11:10:00,203.41,203.53,203.29,203.41,2595.0,203.41,203.53,203.29,203.41,2595.0
2024-08-22 11:20:00,203.31,204.1,203.31,203.89,10945.0,203.31,204.1,203.31,203.89,10945.0
2024-08-22 11:30:00,203.82,204.14,203.82,204.12,1950.0,203.82,204.14,203.82,204.12,1950.0
2024-08-22 11:40:00,204.13,204.13,203.41,203.41,2521.0,204.13,204.13,203.41,203.41,2521.0
2024-08-22 11:50:00,203.54,203.54,203.31,203.45,1801.0,203.54,203.54,203.31,203.45,1801.0
2024-08-22 12:00:00,203.24,203.58,203.02,203.02,3776.0,203.24,203.58,203.02,203.02,3776.0
2024-08-22 12:10:00,203.22,203.22,202.91,203.01,3394.0,203.22,203.22,202.91,203.01,3394.0
2024-08-22 12:20:00,202.92,203.04,202.69,202.69,4847.0,202.92,203.04,202.69,202.69,4847.0
2024-08-22 12:30:00,202.7,202.85,202.63,202.63,4958.0,202.7,202.85,202.63,202.63,4958.0
2024-08-22 12:40:00,202.62,202.69,202.4,202.4,3579.0,202.62,202.69,202.4,202.4,3579.0
2024-08-22 12:50:00,202.45,202.45,201.42,201.83,6381.0,202.45,202.45,201.42,201.83,6381.0
2024-08-22 13:00:00,201.73,201.83,201.61,201.66,7221.0,201.73,201.83,201.61,201.66,7221.0
2024-08-22 13:10:00,201.79,202.01,201.65,201.91,8262.0,201.79,202.01,201.65,201.91,8262.0
2024-08-22 13:20:00,201.91,202.02,201.77,201.96,4365.0,201.91,202.02,201.77,201.96,4365.0
2024-08-22 13:30:00,201.84,202.03,201.47,201.99,12489.0,201.84,202.03,201.47,201.99,12489.0
2024-08-22 13:40:00,201.91,202.41,201.91,202.33,3917.0,201.91,202.41,201.91,202.33,3917.0
2024-08-22 13:50:00,202.37,202.37,201.88,201.89,1213.0,202.37,202.37,201.88,201.89,1213.0
2024-08-22 14:00:00,201.9,202.19,201.88,202.19,2200.0,201.9,202.19,201.88,202.19,2200.0
2024-08-22 14:10:00,202.1,202.18,201.94,202.09,2594.0,202.1,202.18,201.94,202.09,2594.0
2024-08-22 14:20:00,202.21,202.26,202.09,202.16,2073.0,202.21,202.26,202.09,202.16,2073.0
2024-08-22 14:30:00,202.16,202.41,202.04,202.14,7200.0,202.16,202.41,202.04,202.14,7200.0
2024-08-22 14:40:00,202.14,202.19,201.95,202.02,2134.0,202.14,202.19,201.95,202.02,2134.0
2024-08-22 14:50:00,201.95,202.05,201.81,201.81,4771.0,201.95,202.05,201.81,201.81,4771.0
2024-08-22 15:00:00,201.89,202.03,201.73,201.73,4277.0,201.89,202.03,201.73,201.73,4277.0
2024-08-22 15:10:00,201.8,202.25,201.8,202.05,7589.0,201.8,202.25,201.8,202.05,7589.0
2024-08-22 15:20:00,202.08,202.2,201.99,202.2,2743.0,202.08,202.2,201.99,202.2,2743.0
2024-08-22 15:30:00,202.17,202.49,202.17,202.33,9881.0,202.17,202.49,202.17,202.33,9881.0
2024-08-22 15:40:00,202.34,202.83,202.23,202.66,15455.0,202.34,202.83,202.23,202.66,15455.0
2024-08-22 15:50:00,202.85,203.33,202.51,203.27,40049.0,202.85,203.33,202.51,203.27,40049.0
2024-08-23 09:30:00,204.5,204.87,203.68,204.38,14392.0,204.5,204.87,203.68,204.38,14392.0
2024-08-23 09:40:00,204.35,204.36,202.34,202.34,14727.0,204.35,204.36,202.34,202.34,14727.0
2024-08-23 09:50:00,202.24,203.07,202.13,202.52,2285.0,202.24,203.07,202.13,202.52,2285.0
2024-08-23 10:00:00,202.82,204.15,202.47,203.87,22106.0,202.82,204.15,202.47,203.87,22106.0
2024-08-23 10:10:00,204.01,204.25,203.41,203.7,16596.0,204.01,204.25,203.41,203.7,16596.0
2024-08-23 10:20:00,203.77,203.97,203.59,203.73,9024.0,203.77,203.97,203.59,203.73,9024.0
2024-08-23 10:30:00,203.89,204.0,203.35,203.43,13065.0,203.89,204.0,203.35,203.43,13065.0
2024-08-23 10:40:00,203.33,203.61,202.96,203.38,6174.0,203.33,203.61,202.96,203.38,6174.0
2024-08-23 10:50:00,203.14,203.35,203.05,203.11,2701.0,203.14,203.35,203.05,203.11,2701.0
2024-08-23 11:00:00,203.11,203.73,203.03,203.62,8204.0,203.11,203.73,203.03,203.62,8204.0
2024-08-23 11:10:00,203.56,203.7,203.1,203.62,62048.0,203.56,203.7,203.1,203.62,62048.0
2024-08-23 11:20:00,203.62,204.46,203.55,204.08,91912.0,203.62,204.46,203.55,204.08,91912.0
2024-08-23 11:30:00,204.08,204.66,204.08,204.6,72994.0,204.08,204.66,204.08,204.6,72994.0
2024-08-23 11:40:00,204.6,204.82,204.22,204.33,7642.0,204.6,204.82,204.22,204.33,7642.0
2024-08-23 11:50:00,204.37,204.39,204.0,204.07,21161.0,204.37,204.39,204.0,204.07,21161.0
2024-08-23 12:00:00,204.0,204.25,203.83,204.18,4808.0,204.0,204.25,203.83,204.18,4808.0
2024-08-23 12:10:00,204.25,204.74,204.13,204.69,8694.0,204.25,204.74,204.13,204.69,8694.0
2024-08-23 12:20:00,204.69,204.69,204.23,204.32,6911.0,204.69,204.69,204.23,204.32,6911.0
2024-08-23 12:30:00,204.25,204.78,204.25,204.64,8098.0,204.25,204.78,204.25,204.64,8098.0
2024-08-23 12:40:00,204.55,204.55,204.16,204.3,2416.0,204.55,204.55,204.16,204.3,2416.0
2024-08-23 12:50:00,204.42,205.1,204.42,204.96,17191.0,204.42,205.1,204.42,204.96,17191.0
2024-08-23 13:00:00,204.98,205.0,204.96,205.0,800.0,204.98,205.0,204.96,205.0,800.0
2024-08-23 13:10:00,205.02,205.02,204.69,204.69,4318.0,205.02,205.02,204.69,204.69,4318.0
2024-08-23 13:20:00,204.84,205.05,204.84,204.94,2206.0,204.84,205.05,204.84,204.94,2206.0
2024-08-23 13:30:00,204.98,205.08,204.89,205.03,2051.0,204.98,205.08,204.89,205.03,2051.0
2024-08-23 13:40:00,205.0,205.16,204.83,205.16,8471.0,205.0,205.16,204.83,205.16,8471.0
2024-08-23 13:50:00,205.21,205.54,205.11,205.44,1500.0,205.21,205.54,205.11,205.44,1500.0
2024-08-23 14:00:00,205.35,205.45,205.2,205.2,3216.0,205.35,205.45,205.2,205.2,3216.0
2024-08-23 14:10:00,205.21,205.22,204.79,204.79,3929.0,205.21,205.22,204.79,204.79,3929.0
2024-08-23 14:20:00,204.9,204.9,204.55,204.81,8104.0,204.9,204.9,204.55,204.81,8104.0
2024-08-23 14:30:00,204.76,204.85,204.57,204.57,2249.0,204.76,204.85,204.57,204.57,2249.0
2024-08-23 14:40:00,204.62,204.84,204.57,204.84,3471.0,204.62,204.84,204.57,204.84,3471.0
2024-08-23 14:50:00,204.7,204.73,204.52,204.69,1865.0,204.7,204.73,204.52,204.69,1865.0
2024-08-23 15:00:00,204.61,204.68,204.24,204.44,19523.0,204.61,204.68,204.24,204.44,19523.0
2024-08-23 15:10:00,204.45,205.0,204.41,204.84,13908.0,204.45,205.0,204.41,204.84,13908.0
2024-08-23 15:20:00,204.97,205.09,204.91,204.95,4173.0,204.97,205.09,204.91,204.95,4173.0
2024-08-23 15:30:00,204.98,205.16,204.68,204.69,19188.0,204.98,205.16,204.68,204.69,19188.0
2024-08-23 15:40:00,204.78,204.79,204.43,204.51,7325.0,204.78,204.79,204.43,204.51,7325.0
2024-08-23 15:50:00,204.7,205.27,204.33,204.99,71649.0,204.7,205.27,204.33,204.99,71649.0
2024-08-26 09:30:00,206.23,206.23,204.89,205.33,5233.0,206.23,206.23,204.89,205.33,5233.0
2024-08-26 09:40:00,205.33,206.0,205.11,205.29,1708.0,205.33,206.0,205.11,205.29,1708.0
2024-08-26 09:50:00,205.46,205.55,205.05,205.55,4156.0,205.46,205.55,205.05,205.55,4156.0
2024-08-26 10:00:00,205.69,206.01,204.97,206.0,11228.0,205.69,206.01,204.97,206.0,11228.0
2024-08-26 10:10:00,205.63,206.01,205.43,205.71,5123.0,205.63,206.01,205.43,205.71,5123.0
2024-08-26 10:20:00,205.73,206.0,205.53,205.8,2338.0,205.73,206.0,205.53,205.8,2338.0
2024-08-26 10:30:00,205.57,206.0,205.54,206.0,4197.0,205.57,206.0,205.54,206.0,4197.0
2024-08-26 10:40:00,205.73,205.8,205.05,205.39,4029.0,205.73,205.8,205.05,205.39,4029.0
2024-08-26 10:50:00,205.41,205.41,205.11,205.38,1484.0,205.41,205.41,205.11,205.38,1484.0
2024-08-26 11:00:00,205.18,205.22,204.48,204.71,4646.0,205.18,205.22,204.48,204.71,4646.0
2024-08-26 11:10:00,204.55,205.08,204.49,204.49,2506.0,204.55,205.08,204.49,204.49,2506.0
2024-08-26 11:20:00,204.51,204.79,204.09,204.35,2400.0,204.51,204.79,204.09,204.35,2400.0
2024-08-26 11:30:00,204.33,204.79,204.23,204.33,8054.0,204.33,204.79,204.23,204.33,8054.0
2024-08-26 11:40:00,204.36,204.9,204.32,204.82,3611.0,204.36,204.9,204.32,204.82,3611.0
2024-08-26 11:50:00,204.99,205.0,204.46,205.0,1740.0,204.99,205.0,204.46,205.0,1740.0
2024-08-26 12:00:00,204.73,205.01,204.65,205.01,1000.0,204.73,205.01,204.65,205.01,1000.0
2024-08-26 12:10:00,204.84,205.12,204.7,204.87,2496.0,204.84,205.12,204.7,204.87,2496.0
2024-08-26 12:20:00,205.08,205.22,204.79,205.22,16772.0,205.08,205.22,204.79,205.22,16772.0
2024-08-26 12:30:00,205.16,205.26,205.0,205.06,2266.0,205.16,205.26,205.0,205.06,2266.0
2024-08-26 12:40:00,204.97,205.1,204.75,204.89,13045.0,204.97,205.1,204.75,204.89,13045.0
2024-08-26 12:50:00,205.04,205.58,204.9,205.48,3790.0,205.04,205.58,204.9,205.48,3790.0
2024-08-26 13:00:00,205.47,205.61,205.22,205.22,2377.0,205.47,205.61,205.22,205.22,2377.0
2024-08-26 13:10:00,205.07,205.41,205.02,205.19,1014.0,205.07,205.41,205.02,205.19,1014.0
2024-08-26 13:20:00,205.2,205.46,205.05,205.46,2348.0,205.2,205.46,205.05,205.46,2348.0
2024-08-26 13:30:00,205.28,205.34,205.09,205.1,3216.0,205.28,205.34,205.09,205.1,3216.0
2024-08-26 13:40:00,205.05,205.32,205.03,205.03,2636.0,205.05,205.32,205.03,205.03,2636.0
2024-08-26 13:50:00,205.25,205.25,204.98,205.09,1000.0,205.25,205.25,204.98,205.09,1000.0
2024-08-26 14:00:00,205.09,205.09,204.8,204.92,2430.0,205.09,205.09,204.8,204.92,2430.0
2024-08-26 14:10:00,204.85,204.92,204.47,204.47,903.0,204.85,204.92,204.47,204.47,903.0
2024-08-26 14:20:00,204.59,204.81,204.45,204.71,2400.0,204.59,204.81,204.45,204.71,2400.0
2024-08-26 14:30:00,204.72,205.14,204.72,205.14,800.0,204.72,205.14,204.72,205.14,800.0
2024-08-26 14:40:00,205.12,205.26,205.04,205.1,2186.0,205.12,205.26,205.04,205.1,2186.0
2024-08-26 14:50:00,205.04,205.34,205.04,205.31,2820.0,205.04,205.34,205.04,205.31,2820.0
2024-08-26 15:00:00,205.28,205.4,205.21,205.21,6416.0,205.28,205.4,205.21,205.21,6416.0
2024-08-26 15:10:00,205.37,205.51,205.21,205.24,1943.0,205.37,205.51,205.21,205.24,1943.0
2024-08-26 15:20:00,205.09,205.33,205.02,205.05,2419.0,205.09,205.33,205.02,205.05,2419.0
2024-08-26 15:30:00,205.05,205.07,204.73,205.07,3800.0,205.05,205.07,204.73,205.07,3800.0
2024-08-26 15:40:00,205.02,205.15,204.63,204.99,5467.0,205.02,205.15,204.63,204.99,5467.0
2024-08-26 15:50:00,205.05,205.08,204.7,204.84,24326.0,205.05,205.08,204.7,204.84,24326.0
2024-08-27 09:30:00,204.97,205.0,203.85,203.99,16971.0,204.97,205.0,203.85,203.99,16971.0
2024-08-27 09:40:00,203.8,204.19,203.46,203.9,5436.0,203.8,204.19,203.46,203.9,5436.0
2024-08-27 09:50:00,203.83,204.25,203.58,203.59,3818.0,203.83,204.25,203.58,203.59,3818.0
2024-08-27 10:00:00,204.03,204.43,203.72,203.91,11383.0,204.03,204.43,203.72,203.91,11383.0
2024-08-27 10:10:00,204.0,204.13,202.84,203.05,2844.0,204.0,204.13,202.84,203.05,2844.0
2024-08-27 10:20:00,203.4,203.71,203.32,203.36,3111.0,203.4,203.71,203.32,203.36,3111.0
2024-08-27 10:30:00,203.43,203.45,203.11,203.34,1467.0,203.43,203.45,203.11,203.34,1467.0
2024-08-27 10:40:00,203.36,203.59,203.26,203.47,3443.0,203.36,203.59,203.26,203.47,3443.0
2024-08-27 10:50:00,203.23,203.58,203.18,203.57,1450.0,203.23,203.58,203.18,203.57,1450.0
2024-08-27 11:00:00,203.41,203.41,202.84,203.05,7921.0,203.41,203.41,202.84,203.05,7921.0
2024-08-27 11:10:00,203.05,203.14,202.8,202.8,6432.0,203.05,203.14,202.8,202.8,6432.0
2024-08-27 11:20:00,202.78,203.07,202.66,202.9,4434.0,202.78,203.07,202.66,202.9,4434.0
2024-08-27 11:30:00,202.85,202.85,202.64,202.8,1522.0,202.85,202.85,202.64,202.8,1522.0
2024-08-27 11:40:00,202.64,202.73,202.31,202.42,3000.0,202.64,202.73,202.31,202.42,3000.0
2024-08-27 11:50:00,202.54,202.75,202.54,202.65,2081.0,202.54,202.75,202.54,202.65,2081.0
2024-08-27 12:00:00,202.63,202.63,202.25,202.38,2152.0,202.63,202.63,202.25,202.38,2152.0
2024-08-27 12:10:00,202.5,202.62,202.27,202.48,3281.0,202.5,202.62,202.27,202.48,3281.0
2024-08-27 12:20:00,202.36,202.36,202.0,202.19,3501.0,202.36,202.36,202.0,202.19,3501.0
2024-08-27 12:30:00,202.07,202.31,201.88,202.1,1679.0,202.07,202.31,201.88,202.1,1679.0
2024-08-27 12:40:00,201.96,202.28,201.96,202.2,4454.0,201.96,202.28,201.96,202.2,4454.0
2024-08-27 12:50:00,202.26,202.43,202.19,202.31,1875.0,202.26,202.43,202.19,202.31,1875.0
2024-08-27 13:00:00,202.36,202.36,202.29,202.3,1200.0,202.36,202.36,202.29,202.3,1200.0
2024-08-27 13:10:00,202.24,202.25,202.03,202.2,1671.0,202.24,202.25,202.03,202.2,1671.0
2024-08-27 13:20:00,202.21,202.52,202.09,202.52,3314.0,202.21,202.52,202.09,202.52,3314.0
2024-08-27 13:30:00,202.48,202.48,202.31,202.45,800.0,202.48,202.48,202.31,202.45,800.0
2024-08-27 13:40:00,202.46,202.66,202.45,202.66,2127.0,202.46,202.66,202.45,202.66,2127.0
2024-08-27 13:50:00,202.66,202.89,202.65,202.75,4054.0,202.66,202.89,202.65,202.75,4054.0
2024-08-27 14:00:00,202.75,202.88,202.64,202.75,3030.0,202.75,202.88,202.64,202.75,3030.0
2024-08-27 14:10:00,202.87,203.4,202.87,203.26,4448.0,202.87,203.4,202.87,203.26,4448.0
2024-08-27 14:20:00,203.5,203.5,203.0,203.13,4512.0,203.5,203.5,203.0,203.13,4512.0
2024-08-27 14:30:00,203.12,203.22,203.02,203.12,1979.0,203.12,203.22,203.02,203.12,1979.0
2024-08-27 14:40:00,203.03,203.16,202.95,203.06,10263.0,203.03,203.16,202.95,203.06,10263.0
2024-08-27 14:50:00,203.17,203.31,203.05,203.12,2800.0,203.17,203.31,203.05,203.12,2800.0
2024-08-27 15:00:00,203.04,203.06,202.8,203.06,3460.0,203.04,203.06,202.8,203.06,3460.0
2024-08-27 15:10:00,203.03,203.12,202.96,203.02,3860.0,203.03,203.12,202.96,203.02,3860.0
2024-08-27 15:20:00,203.02,203.31,203.01,203.31,6716.0,203.02,203.31,203.01,203.31,6716.0
2024-08-27 15:30:00,203.17,203.51,202.95,202.95,3677.0,203.17,203.51,202.95,202.95,3677.0
2024-08-27 15:40:00,202.88,203.2,202.88,203.19,2378.0,202.88,203.2,202.88,203.19,2378.0
2024-08-27 15:50:00,203.27,203.37,202.98,203.21,29866.0,203.27,203.37,202.98,203.21,29866.0
2024-08-28 09:30:00,203.76,204.0,202.93,204.0,13432.0,203.76,204.0,202.93,204.0,13432.0
2024-08-28 09:40:00,204.09,204.1,203.0,203.59,6212.0,204.09,204.1,203.0,203.59,6212.0
2024-08-28 09:50:00,203.59,204.04,203.5,203.76,3104.0,203.59,204.04,203.5,203.76,3104.0
2024-08-28 10:00:00,203.77,204.72,203.42,204.72,12067.0,203.77,204.72,203.42,204.72,12067.0
2024-08-28 10:10:00,204.61,204.72,204.33,204.34,5911.0,204.61,204.72,204.33,204.34,5911.0
2024-08-28 10:20:00,204.26,204.64,203.98,204.2,1881.0,204.26,204.64,203.98,204.2,1881.0
2024-08-28 10:30:00,204.19,204.25,203.8,203.97,2000.0,204.19,204.25,203.8,203.97,2000.0
2024-08-28 10:40:00,204.13,204.2,203.68,203.98,2118.0,204.13,204.2,203.68,203.98,2118.0
2024-08-28 10:50:00,204.23,204.49,204.16,204.16,2100.0,204.23,204.49,204.16,204.16,2100.0
2024-08-28 11:00:00,204.31,204.31,203.63,204.27,5057.0,204.31,204.31,203.63,204.27,5057.0
2024-08-28 11:10:00,204.31,204.37,203.75,203.75,3540.0,204.31,204.37,203.75,203.75,3540.0
2024-08-28 11:20:00,203.75,203.98,203.51,203.98,3035.0,203.75,203.98,203.51,203.98,3035.0
2024-08-28 11:30:00,203.97,203.97,203.61,203.72,2512.0,203.97,203.97,203.61,203.72,2512.0
2024-08-28 11:40:00,203.85,203.95,203.83,203.95,800.0,203.85,203.95,203.83,203.95,800.0
2024-08-28 11:50:00,204.12,204.16,203.82,204.15,10191.0,204.12,204.16,203.82,204.15,10191.0
2024-08-28 12:00:00,204.15,204.15,203.83,203.91,2400.0,204.15,204.15,203.83,203.91,2400.0
2024-08-28 12:10:00,203.92,203.97,203.65,203.87,1544.0,203.92,203.97,203.65,203.87,1544.0
2024-08-28 12:20:00,203.89,204.06,203.89,204.06,919.0,203.89,204.06,203.89,204.06,919.0
2024-08-28 12:30:00,203.97,204.02,203.87,203.88,1781.0,203.97,204.02,203.87,203.88,1781.0
2024-08-28 12:40:00,204.0,204.24,203.91,203.91,7900.0,204.0,204.24,203.91,203.91,7900.0
2024-08-28 12:50:00,204.1,204.32,203.96,204.32,1404.0,204.1,204.32,203.96,204.32,1404.0
2024-08-28 13:00:00,204.34,204.48,204.23,204.28,3078.0,204.34,204.48,204.23,204.28,3078.0
2024-08-28 13:10:00,204.42,204.45,204.07,204.22,2933.0,204.42,204.45,204.07,204.22,2933.0
2024-08-28 13:20:00,204.19,204.23,203.72,203.87,2987.0,204.19,204.23,203.72,203.87,2987.0
2024-08-28 13:30:00,204.01,204.27,204.0,204.18,1200.0,204.01,204.27,204.0,204.18,1200.0
2024-08-28 13:40:00,204.18,204.18,203.8,203.96,2050.0,204.18,204.18,203.8,203.96,2050.0
2024-08-28 13:50:00,203.96,203.97,203.67,203.82,3797.0,203.96,203.97,203.67,203.82,3797.0
2024-08-28 14:00:00,203.81,203.82,203.41,203.57,2599.0,203.81,203.82,203.41,203.57,2599.0
2024-08-28 14:10:00,203.59,203.67,203.37,203.59,3158.0,203.59,203.67,203.37,203.59,3158.0
2024-08-28 14:20:00,203.65,203.68,203.44,203.45,1745.0,203.65,203.68,203.44,203.45,1745.0
2024-08-28 14:30:00,203.49,203.75,203.34,203.63,1582.0,203.49,203.75,203.34,203.63,1582.0
2024-08-28 14:40:00,203.63,203.98,203.62,203.88,4201.0,203.63,203.98,203.62,203.88,4201.0
2024-08-28 14:50:00,203.89,204.48,203.77,204.4,4739.0,203.89,204.48,203.77,204.4,4739.0
2024-08-28 15:00:00,204.43,204.6,204.31,204.43,3835.0,204.43,204.6,204.31,204.43,3835.0
2024-08-28 15:10:00,204.4,204.43,204.07,204.19,3606.0,204.4,204.43,204.07,204.19,3606.0
2024-08-28 15:20:00,204.19,204.6,204.18,204.55,4709.0,204.19,204.6,204.18,204.55,4709.0
2024-08-28 15:30:00,204.47,204.69,204.27,204.27,5104.0,204.47,204.69,204.27,204.27,5104.0
2024-08-28 15:40:00,204.46,204.55,204.1,204.13,5340.0,204.46,204.55,204.1,204.13,5340.0
2024-08-28 15:50:00,204.19,204.53,203.81,204.13,40217.0,204.19,204.53,203.81,204.13,40217.0
2024-08-29 09:30:00,206.0,206.0,203.41,203.41,7239.0,206.0,206.0,203.41,203.41,7239.0
2024-08-29 09:40:00,203.52,204.03,202.75,203.97,7889.0,203.52,204.03,202.75,203.97,7889.0
2024-08-29 09:50:00,203.56,204.0,203.18,203.85,3024.0,203.56,204.0,203.18,203.85,3024.0
2024-08-29 10:00:00,204.19,205.04,204.05,204.24,3339.0,204.19,205.04,204.05,204.24,3339.0
2024-08-29 10:10:00,204.49,204.95,204.12,204.68,6348.0,204.49,204.95,204.12,204.68,6348.0
2024-08-29 10:20:00,204.87,205.26,204.86,205.26,4431.0,204.87,205.26,204.86,205.26,4431.0
2024-08-29 10:30:00,205.16,205.16,204.69,204.97,1685.0,205.16,205.16,204.69,204.97,1685.0
2024-08-29 10:40:00,204.73,204.93,204.66,204.69,823.0,204.73,204.93,204.66,204.69,823.0
2024-08-29 10:50:00,204.86,204.9,204.6,204.89,3201.0,204.86,204.9,204.6,204.89,3201.0
2024-08-29 11:00:00,205.02,205.54,205.02,205.31,800.0,205.02,205.54,205.02,205.31,800.0
2024-08-29 11:10:00,205.73,205.73,205.25,205.25,600.0,205.73,205.73,205.25,205.25,600.0
2024-08-29 11:20:00,205.31,205.37,205.1,205.17,2584.0,205.31,205.37,205.1,205.17,2584.0
2024-08-29 11:30:00,205.17,205.48,205.01,205.1,2995.0,205.17,205.48,205.01,205.1,2995.0
2024-08-29 11:40:00,205.02,205.17,204.87,205.17,12082.0,205.02,205.17,204.87,205.17,12082.0
2024-08-29 11:50:00,205.2,205.32,205.16,205.16,818.0,205.2,205.32,205.16,205.16,818.0
2024-08-29 12:00:00,205.52,205.62,205.23,205.42,1719.0,205.52,205.62,205.23,205.42,1719.0
2024-08-29 12:10:00,205.48,205.48,205.48,205.48,100.0,205.48,205.48,205.48,205.48,100.0
2024-08-29 12:20:00,205.58,205.74,205.58,205.74,1102.0,205.58,205.74,205.58,205.74,1102.0
2024-08-29 12:30:00,205.76,206.12,205.63,206.02,3576.0,205.76,206.12,205.63,206.02,3576.0
2024-08-29 12:40:00,206.19,206.39,206.06,206.11,1945.0,206.19,206.39,206.06,206.11,1945.0
2024-08-29 12:50:00,206.09,206.26,205.96,206.09,800.0,206.09,206.26,205.96,206.09,800.0
2024-08-29 13:00:00,205.97,206.09,205.71,205.72,1140.0,205.97,206.09,205.71,205.72,1140.0
2024-08-29 13:10:00,205.66,205.66,205.38,205.38,850.0,205.66,205.66,205.38,205.38,850.0
2024-08-29 13:20:00,205.55,205.8,205.43,205.8,1370.0,205.55,205.8,205.43,205.8,1370.0
2024-08-29 13:30:00,205.75,205.92,205.59,205.59,927.0,205.75,205.92,205.59,205.59,927.0
2024-08-29 13:40:00,205.89,206.04,205.77,205.91,1527.0,205.89,206.04,205.77,205.91,1527.0
2024-08-29 13:50:00,205.94,206.1,205.86,206.05,3172.0,205.94,206.1,205.86,206.05,3172.0
2024-08-29 14:00:00,206.03,206.2,205.77,206.1,1518.0,206.03,206.2,205.77,206.1,1518.0
2024-08-29 14:10:00,206.06,206.06,205.65,205.66,3549.0,206.06,206.06,205.65,205.66,3549.0
2024-08-29 14:20:00,205.66,205.68,205.29,205.29,6574.0,205.66,205.68,205.29,205.29,6574.0
2024-08-29 14:30:00,205.29,205.6,205.28,205.37,3227.0,205.29,205.6,205.28,205.37,3227.0
2024-08-29 14:40:00,205.3,205.33,204.83,205.07,4603.0,205.3,205.33,204.83,205.07,4603.0
2024-08-29 14:50:00,205.12,205.28,204.96,205.16,2110.0,205.12,205.28,204.96,205.16,2110.0
2024-08-29 15:00:00,204.96,205.01,204.66,205.01,1958.0,204.96,205.01,204.66,205.01,1958.0
2024-08-29 15:10:00,204.94,205.04,204.74,204.87,4624.0,204.94,205.04,204.74,204.87,4624.0
2024-08-29 15:20:00,204.89,205.14,204.55,205.06,2556.0,204.89,205.14,204.55,205.06,2556.0
2024-08-29 15:30:00,205.14,205.14,204.78,204.84,3200.0,205.14,205.14,204.78,204.84,3200.0
2024-08-29 15:40:00,204.8,204.91,204.36,204.52,3245.0,204.8,204.91,204.36,204.52,3245.0
2024-08-29 15:50:00,204.72,205.09,204.31,204.85,53139.0,204.72,205.09,204.31,204.85,53139.0
2024-08-30 09:30:00,205.82,205.82,204.84,205.3,6544.0,205.82,205.82,204.84,205.3,6544.0
2024-08-30 09:40:00,205.46,205.46,204.82,205.05,3005.0,205.46,205.46,204.82,205.05,3005.0
2024-08-30 09:50:00,205.05,205.41,204.41,204.87,9451.0,205.05,205.41,204.41,204.87,9451.0
2024-08-30 10:00:00,204.87,205.69,204.82,205.68,7526.0,204.87,205.69,204.82,205.68,7526.0
2024-08-30 10:10:00,205.67,205.7,205.09,205.34,5341.0,205.67,205.7,205.09,205.34,5341.0
2024-08-30 10:20:00,205.35,205.35,204.87,205.0,2777.0,205.35,205.35,204.87,205.0,2777.0
2024-08-30 10:30:00,204.91,204.95,204.37,204.37,2504.0,204.91,204.95,204.37,204.37,2504.0
2024-08-30 10:40:00,204.48,204.87,204.33,204.59,1900.0,204.48,204.87,204.33,204.59,1900.0
2024-08-30 10:50:00,204.59,204.59,203.84,203.85,4395.0,204.59,204.59,203.84,203.85,4395.0
2024-08-30 11:00:00,203.92,204.06,203.78,203.83,3040.0,203.92,204.06,203.78,203.83,3040.0
2024-08-30 11:10:00,203.83,203.95,203.79,203.92,900.0,203.83,203.95,203.79,203.92,900.0
2024-08-30 11:20:00,203.65,203.85,203.13,203.38,6971.0,203.65,203.85,203.13,203.38,6971.0
2024-08-30 11:30:00,203.34,203.48,202.87,203.25,5100.0,203.34,203.48,202.87,203.25,5100.0
2024-08-30 11:40:00,203.31,203.59,203.13,203.53,2250.0,203.31,203.59,203.13,203.53,2250.0
2024-08-30 11:50:00,203.43,203.7,203.27,203.59,2624.0,203.43,203.7,203.27,203.59,2624.0
2024-08-30 12:00:00,203.58,203.75,203.5,203.69,2115.0,203.58,203.75,203.5,203.69,2115.0
2024-08-30 12:10:00,203.76,203.94,203.38,203.52,2310.0,203.76,203.94,203.38,203.52,2310.0
2024-08-30 12:20:00,203.52,203.64,203.13,203.13,1892.0,203.52,203.64,203.13,203.13,1892.0
2024-08-30 12:30:00,203.29,203.29,202.85,203.0,12627.0,203.29,203.29,202.85,203.0,12627.0
2024-08-30 12:40:00,203.01,203.25,202.92,203.25,3531.0,203.01,203.25,202.92,203.25,3531.0
2024-08-30 12:50:00,203.35,203.67,203.21,203.64,2761.0,203.35,203.67,203.21,203.64,2761.0
2024-08-30 13:00:00,203.64,203.84,203.4,203.52,2960.0,203.64,203.84,203.4,203.52,2960.0
2024-08-30 13:10:00,203.57,203.61,203.31,203.35,2703.0,203.57,203.61,203.31,203.35,2703.0
2024-08-30 13:20:00,203.37,203.49,203.16,203.47,3112.0,203.37,203.49,203.16,203.47,3112.0
2024-08-30 13:30:00,203.34,203.46,203.23,203.4,1960.0,203.34,203.46,203.23,203.4,1960.0
2024-08-30 13:40:00,203.4,203.61,203.4,203.54,2200.0,203.4,203.61,203.4,203.54,2200.0
2024-08-30 13:50:00,203.63,203.69,203.57,203.57,612.0,203.63,203.69,203.57,203.57,612.0
2024-08-30 14:00:00,203.65,203.66,203.53,203.66,2096.0,203.65,203.66,203.53,203.66,2096.0
2024-08-30 14:10:00,203.65,203.76,203.52,203.76,2236.0,203.65,203.76,203.52,203.76,2236.0
2024-08-30 14:20:00,203.78,203.81,203.7,203.72,1675.0,203.78,203.81,203.7,203.72,1675.0
2024-08-30 14:30:00,203.71,203.82,203.65,203.68,6130.0,203.71,203.82,203.65,203.68,6130.0
2024-08-30 14:40:00,203.8,204.14,203.79,204.14,1600.0,203.8,204.14,203.79,204.14,1600.0
2024-08-30 14:50:00,204.15,204.3,203.86,204.3,4300.0,204.15,204.3,203.86,204.3,4300.0
2024-08-30 15:00:00,204.21,204.53,204.18,204.53,2629.0,204.21,204.53,204.18,204.53,2629.0
2024-08-30 15:10:00,204.47,204.51,204.01,204.35,7134.0,204.47,204.51,204.01,204.35,7134.0
2024-08-30 15:20:00,204.36,204.78,204.35,204.74,4675.0,204.36,204.78,204.35,204.74,4675.0
2024-08-30 15:30:00,204.74,205.19,204.55,205.19,14229.0,204.74,205.19,204.55,205.19,14229.0
2024-08-30 15:40:00,205.19,205.19,204.64,204.83,9464.0,205.19,205.19,204.64,204.83,9464.0
2024-08-30 15:50:00,204.9,205.88,204.55,204.75,105325.0,204.9,205.88,204.55,204.75,105325.0
2024-09-03 09:30:00,204.22,205.05,203.51,204.48,16443.0,204.22,205.05,203.51,204.48,16443.0
2024-09-03 09:40:00,204.48,205.47,204.39,204.96,5227.0,204.48,205.47,204.39,204.96,5227.0
2024-09-03 09:50:00,204.97,206.53,204.88,206.45,14857.0,204.97,206.53,204.88,206.45,14857.0
2024-09-03 10:00:00,206.25,206.42,205.9,206.0,9611.0,206.25,206.42,205.9,206.0,9611.0
2024-09-03 10:10:00,206.06,206.52,205.97,206.52,4448.0,206.06,206.52,205.97,206.52,4448.0
2024-09-03 10:20:00,206.7,206.7,205.81,206.44,12273.0,206.7,206.7,205.81,206.44,12273.0
2024-09-03 10:30:00,206.34,206.35,205.55,205.89,4927.0,206.34,206.35,205.55,205.89,4927.0
2024-09-03 10:40:00,205.75,206.06,205.59,205.83,1942.0,205.75,206.06,205.59,205.83,1942.0
2024-09-03 10:50:00,205.69,205.8,205.53,205.76,7333.0,205.69,205.8,205.53,205.76,7333.0
2024-09-03 11:00:00,205.77,205.91,204.98,204.98,10474.0,205.77,205.91,204.98,204.98,10474.0
2024-09-03 11:10:00,204.89,205.4,204.89,205.31,2661.0,204.89,205.4,204.89,205.31,2661.0
2024-09-03 11:20:00,205.31,205.55,204.97,205.24,11921.0,205.31,205.55,204.97,205.24,11921.0
2024-09-03 11:30:00,205.25,205.34,204.99,205.01,4486.0,205.25,205.34,204.99,205.01,4486.0
2024-09-03 11:40:00,205.18,205.52,205.03,205.52,5970.0,205.18,205.52,205.03,205.52,5970.0
2024-09-03 11:50:00,205.63,205.91,205.59,205.73,5353.0,205.63,205.91,205.59,205.73,5353.0
2024-09-03 12:00:00,205.61,205.71,205.59,205.71,1019.0,205.61,205.71,205.59,205.71,1019.0
2024-09-03 12:10:00,205.68,206.0,205.68,205.73,9393.0,205.68,206.0,205.68,205.73,9393.0
2024-09-03 12:20:00,205.92,206.06,205.18,205.26,10068.0,205.92,206.06,205.18,205.26,10068.0
2024-09-03 12:30:00,205.25,205.75,205.19,205.75,12184.0,205.25,205.75,205.19,205.75,12184.0
2024-09-03 12:40:00,205.78,205.85,205.44,205.44,2604.0,205.78,205.85,205.44,205.44,2604.0
2024-09-03 12:50:00,205.56,205.57,205.31,205.46,3088.0,205.56,205.57,205.31,205.46,3088.0
2024-09-03 13:00:00,205.45,205.6,205.23,205.54,3919.0,205.45,205.6,205.23,205.54,3919.0
2024-09-03 13:10:00,205.56,205.56,205.27,205.46,4259.0,205.56,205.56,205.27,205.46,4259.0
2024-09-03 13:20:00,205.46,205.65,205.29,205.47,17627.0,205.46,205.65,205.29,205.47,17627.0
2024-09-03 13:30:00,205.47,205.47,204.72,205.03,8046.0,205.47,205.47,204.72,205.03,8046.0
2024-09-03 13:40:00,204.87,204.87,204.45,204.6,3041.0,204.87,204.87,204.45,204.6,3041.0
2024-09-03 13:50:00,204.52,204.53,204.16,204.17,4612.0,204.52,204.53,204.16,204.17,4612.0
2024-09-03 14:00:00,204.15,204.15,203.66,203.92,3945.0,204.15,204.15,203.66,203.92,3945.0
2024-09-03 14:10:00,203.92,204.15,203.91,204.08,2743.0,203.92,204.15,203.91,204.08,2743.0
2024-09-03 14:20:00,204.27,204.43,204.21,204.27,4106.0,204.27,204.43,204.21,204.27,4106.0
2024-09-03 14:30:00,204.11,204.19,204.01,204.14,3256.0,204.11,204.19,204.01,204.14,3256.0
2024-09-03 14:40:00,204.14,204.48,204.14,204.21,3513.0,204.14,204.48,204.14,204.21,3513.0
2024-09-03 14:50:00,204.33,204.44,204.2,204.2,2818.0,204.33,204.44,204.2,204.2,2818.0
2024-09-03 15:00:00,204.32,204.32,203.73,203.73,4137.0,204.32,204.32,203.73,203.73,4137.0
2024-09-03 15:10:00,203.71,204.09,203.67,203.84,5744.0,203.71,204.09,203.67,203.84,5744.0
2024-09-03 15:20:00,203.81,204.19,203.7,204.19,7194.0,203.81,204.19,203.7,204.19,7194.0
2024-09-03 15:30:00,204.11,204.36,203.5,203.83,7324.0,204.11,204.36,203.5,203.83,7324.0
2024-09-03 15:40:00,203.65,204.4,203.52,204.4,15215.0,203.65,204.4,203.52,204.4,15215.0
2024-09-03 15:50:00,204.53,204.95,203.84,204.84,54338.0,204.53,204.95,203.84,204.84,54338.0
2024-09-04 09:30:00,205.72,206.39,204.04,206.39,38010.0,205.72,206.39,204.04,206.39,38010.0
2024-09-04 09:40:00,206.05,206.28,204.49,205.35,7250.0,206.05,206.28,204.49,205.35,7250.0
2024-09-04 09:50:00,204.97,205.82,204.81,205.82,3587.0,204.97,205.82,204.81,205.82,3587.0
2024-09-04 10:00:00,205.23,206.18,205.01,206.16,2618.0,205.23,206.18,205.01,206.16,2618.0
2024-09-04 10:10:00,205.77,206.09,205.54,206.09,15541.0,205.77,206.09,205.54,206.09,15541.0
2024-09-04 10:20:00,206.12,206.5,205.95,206.5,15054.0,206.12,206.5,205.95,206.5,15054.0
2024-09-04 10:30:00,206.34,206.46,206.15,206.24,5522.0,206.34,206.46,206.15,206.24,5522.0
2024-09-04 10:40:00,206.32,206.47,205.8,206.01,13957.0,206.32,206.47,205.8,206.01,13957.0
2024-09-04 10:50:00,206.0,206.15,205.52,205.73,8932.0,206.0,206.15,205.52,205.73,8932.0
2024-09-04 11:00:00,205.65,206.16,205.24,205.49,22884.0,205.65,206.16,205.24,205.49,22884.0
2024-09-04 11:10:00,205.51,205.55,205.12,205.46,3465.0,205.51,205.55,205.12,205.46,3465.0
2024-09-04 11:20:00,205.32,205.62,205.22,205.23,8279.0,205.32,205.62,205.22,205.23,8279.0
2024-09-04 11:30:00,205.21,205.34,204.54,204.95,11191.0,205.21,205.34,204.54,204.95,11191.0
2024-09-04 11:40:00,204.85,205.07,204.5,204.64,8584.0,204.85,205.07,204.5,204.64,8584.0
2024-09-04 11:50:00,204.6,205.05,204.6,205.05,1100.0,204.6,205.05,204.6,205.05,1100.0
2024-09-04 12:00:00,204.92,204.92,204.44,204.61,1147.0,204.92,204.92,204.44,204.61,1147.0
2024-09-04 12:10:00,204.59,204.69,204.28,204.57,1158.0,204.59,204.69,204.28,204.57,1158.0
2024-09-04 12:20:00,204.58,204.58,204.17,204.26,1856.0,204.58,204.58,204.17,204.26,1856.0
2024-09-04 12:30:00,204.22,204.55,204.22,204.54,620.0,204.22,204.55,204.22,204.54,620.0
2024-09-04 12:40:00,204.35,204.38,204.0,204.33,1450.0,204.35,204.38,204.0,204.33,1450.0
2024-09-04 12:50:00,204.34,204.51,204.16,204.47,1552.0,204.34,204.51,204.16,204.47,1552.0
2024-09-04 13:00:00,204.39,204.39,204.06,204.39,800.0,204.39,204.39,204.06,204.39,800.0
2024-09-04 13:10:00,204.53,204.7,204.28,204.28,1785.0,204.53,204.7,204.28,204.28,1785.0
2024-09-04 13:20:00,204.46,204.46,204.25,204.44,1410.0,204.46,204.46,204.25,204.44,1410.0
2024-09-04 13:30:00,204.34,204.55,204.12,204.19,4203.0,204.34,204.55,204.12,204.19,4203.0
2024-09-04 13:40:00,204.19,204.19,203.92,203.93,3322.0,204.19,204.19,203.92,203.93,3322.0
2024-09-04 13:50:00,203.99,203.99,203.63,203.68,5061.0,203.99,203.99,203.63,203.68,5061.0
2024-09-04 14:00:00,203.93,203.98,203.53,203.97,4254.0,203.93,203.98,203.53,203.97,4254.0
2024-09-04 14:10:00,204.19,204.58,204.14,204.34,1300.0,204.19,204.58,204.14,204.34,1300.0
2024-09-04 14:20:00,204.4,204.99,204.39,204.88,2362.0,204.4,204.99,204.39,204.88,2362.0
2024-09-04 14:30:00,204.9,205.06,204.7,204.71,1900.0,204.9,205.06,204.7,204.71,1900.0
2024-09-04 14:40:00,204.88,205.15,204.73,205.15,1277.0,204.88,205.15,204.73,205.15,1277.0
2024-09-04 14:50:00,205.08,205.13,204.85,204.89,3341.0,205.08,205.13,204.85,204.89,3341.0
2024-09-04 15:00:00,204.73,204.83,204.55,204.66,1445.0,204.73,204.83,204.55,204.66,1445.0
2024-09-04 15:10:00,204.66,205.17,204.65,204.85,3703.0,204.66,205.17,204.65,204.85,3703.0
2024-09-04 15:20:00,204.97,205.16,204.87,205.01,2551.0,204.97,205.16,204.87,205.01,2551.0
2024-09-04 15:30:00,204.97,205.1,204.57,205.09,3703.0,204.97,205.1,204.57,205.09,3703.0
2024-09-04 15:40:00,205.14,205.25,204.71,204.94,7112.0,205.14,205.25,204.71,204.94,7112.0
2024-09-04 15:50:00,205.1,205.22,204.71,204.95,43563.0,205.1,205.22,204.71,204.95,43563.0
2024-09-05 09:30:00,205.19,205.19,200.24,200.24,35097.0,205.19,205.19,200.24,200.24,35097.0
2024-09-05 09:40:00,200.59,201.28,198.19,199.59,42016.0,200.59,201.28,198.19,199.59,42016.0
2024-09-05 09:50:00,199.65,201.84,199.65,201.53,18238.0,199.65,201.84,199.65,201.53,18238.0
2024-09-05 10:00:00,201.13,202.15,200.58,201.04,27365.0,201.13,202.15,200.58,201.04,27365.0
2024-09-05 10:10:00,201.05,201.45,200.52,200.69,11434.0,201.05,201.45,200.52,200.69,11434.0
2024-09-05 10:20:00,200.69,201.04,199.6,200.08,20987.0,200.69,201.04,199.6,200.08,20987.0
2024-09-05 10:30:00,200.31,200.75,199.85,200.18,14586.0,200.31,200.75,199.85,200.18,14586.0
2024-09-05 10:40:00,199.92,200.15,199.24,199.36,8834.0,199.92,200.15,199.24,199.36,8834.0
2024-09-05 10:50:00,199.36,199.77,199.22,199.63,9563.0,199.36,199.77,199.22,199.63,9563.0
2024-09-05 11:00:00,199.78,200.57,199.56,200.0,12961.0,199.78,200.57,199.56,200.0,12961.0
2024-09-05 11:10:00,200.1,200.76,199.95,200.3,19785.0,200.1,200.76,199.95,200.3,19785.0
2024-09-05 11:20:00,200.3,201.0,200.3,200.43,9265.0,200.3,201.0,200.3,200.43,9265.0
2024-09-05 11:30:00,200.3,200.55,200.14,200.45,10257.0,200.3,200.55,200.14,200.45,10257.0
2024-09-05 11:40:00,200.55,200.56,199.89,200.48,12835.0,200.55,200.56,199.89,200.48,12835.0
2024-09-05 11:50:00,200.56,200.56,200.08,200.45,8602.0,200.56,200.56,200.08,200.45,8602.0
2024-09-05 12:00:00,200.44,200.94,200.21,200.93,8607.0,200.44,200.94,200.21,200.93,8607.0
2024-09-05 12:10:00,200.92,200.96,200.61,200.8,7373.0,200.92,200.96,200.61,200.8,7373.0
2024-09-05 12:20:00,200.97,201.5,200.94,201.25,6015.0,200.97,201.5,200.94,201.25,6015.0
2024-09-05 12:30:00,201.2,201.38,200.99,200.99,10957.0,201.2,201.38,200.99,200.99,10957.0
2024-09-05 12:40:00,201.21,201.31,201.06,201.18,4811.0,201.21,201.31,201.06,201.18,4811.0
2024-09-05 12:50:00,201.08,201.84,200.97,201.65,9304.0,201.08,201.84,200.97,201.65,9304.0
2024-09-05 13:00:00,201.8,201.98,201.5,201.98,2081.0,201.8,201.98,201.5,201.98,2081.0
2024-09-05 13:10:00,201.88,202.29,201.87,202.0,7116.0,201.88,202.29,201.87,202.0,7116.0
2024-09-05 13:20:00,201.97,202.11,201.75,201.96,9184.0,201.97,202.11,201.75,201.96,9184.0
2024-09-05 13:30:00,201.9,202.44,201.83,202.34,6204.0,201.9,202.44,201.83,202.34,6204.0
2024-09-05 13:40:00,202.45,202.56,202.25,202.48,12752.0,202.45,202.56,202.25,202.48,12752.0
2024-09-05 13:50:00,202.49,202.49,201.8,202.06,12597.0,202.49,202.49,201.8,202.06,12597.0
2024-09-05 14:00:00,202.06,202.19,201.9,202.03,10057.0,202.06,202.19,201.9,202.03,10057.0
2024-09-05 14:10:00,202.03,202.04,201.45,201.64,9282.0,202.03,202.04,201.45,201.64,9282.0
2024-09-05 14:20:00,201.64,201.77,201.37,201.43,6649.0,201.64,201.77,201.37,201.43,6649.0
2024-09-05 14:30:00,201.43,201.93,201.42,201.81,5730.0,201.43,201.93,201.42,201.81,5730.0
2024-09-05 14:40:00,201.79,201.92,201.66,201.84,6732.0,201.79,201.92,201.66,201.84,6732.0
2024-09-05 14:50:00,201.84,202.13,201.61,201.64,13775.0,201.84,202.13,201.61,201.64,13775.0
2024-09-05 15:00:00,201.63,201.85,201.52,201.67,13859.0,201.63,201.85,201.52,201.67,13859.0
2024-09-05 15:10:00,201.56,201.84,201.3,201.49,11375.0,201.56,201.84,201.3,201.49,11375.0
2024-09-05 15:20:00,201.49,201.84,201.48,201.71,10929.0,201.49,201.84,201.48,201.71,10929.0
2024-09-05 15:30:00,201.48,202.18,201.48,201.83,11732.0,201.48,202.18,201.48,201.83,11732.0
2024-09-05 15:40:00,201.72,202.14,201.5,202.06,16928.0,201.72,202.14,201.5,202.06,16928.0
2024-09-05 15:50:00,202.17,202.61,201.4,201.99,86945.0,202.17,202.61,201.4,201.99,86945.0
2024-09-06 09:30:00,202.53,203.24,201.72,201.95,6473.0,202.53,203.24,201.72,201.95,6473.0
2024-09-06 09:40:00,201.89,202.9,201.6,202.15,7233.0,201.89,202.9,201.6,202.15,7233.0
2024-09-06 09:50:00,202.16,202.32,201.7,201.86,8401.0,202.16,202.32,201.7,201.86,8401.0
2024-09-06 10:00:00,202.03,202.21,200.56,200.9,6019.0,202.03,202.21,200.56,200.9,6019.0
2024-09-06 10:10:00,201.03,201.12,199.92,200.3,3383.0,201.03,201.12,199.92,200.3,3383.0
2024-09-06 10:20:00,200.47,200.91,199.89,200.12,6893.0,200.47,200.91,199.89,200.12,6893.0
2024-09-06 10:30:00,200.33,200.6,200.09,200.58,1214.0,200.33,200.6,200.09,200.58,1214.0
2024-09-06 10:40:00,200.54,200.7,200.2,200.23,1200.0,200.54,200.7,200.2,200.23,1200.0
2024-09-06 10:50:00,199.93,200.11,199.6,200.0,3018.0,199.93,200.11,199.6,200.0,3018.0
2024-09-06 11:00:00,200.11,200.81,199.74,199.74,3112.0,200.11,200.81,199.74,199.74,3112.0
2024-09-06 11:10:00,199.77,200.0,199.18,199.62,6557.0,199.77,200.0,199.18,199.62,6557.0
2024-09-06 11:20:00,199.59,199.91,199.34,199.43,6870.0,199.59,199.91,199.34,199.43,6870.0
2024-09-06 11:30:00,199.3,199.52,199.01,199.02,9081.0,199.3,199.52,199.01,199.02,9081.0
2024-09-06 11:40:00,199.19,199.24,198.71,199.24,6077.0,199.19,199.24,198.71,199.24,6077.0
2024-09-06 11:50:00,199.09,199.36,198.85,198.93,11969.0,199.09,199.36,198.85,198.93,11969.0
2024-09-06 12:00:00,198.92,199.33,198.76,198.78,6681.0,198.92,199.33,198.76,198.78,6681.0
2024-09-06 12:10:00,198.72,199.0,198.63,198.83,2950.0,198.72,199.0,198.63,198.83,2950.0
2024-09-06 12:20:00,198.83,199.0,198.66,198.84,3320.0,198.83,199.0,198.66,198.84,3320.0
2024-09-06 12:30:00,198.92,198.96,198.64,198.7,3765.0,198.92,198.96,198.64,198.7,3765.0
2024-09-06 12:40:00,198.7,198.84,198.55,198.66,3346.0,198.7,198.84,198.55,198.66,3346.0
2024-09-06 12:50:00,198.66,198.88,198.6,198.75,3149.0,198.66,198.88,198.6,198.75,3149.0
2024-09-06 13:00:00,198.75,199.17,198.56,199.17,5014.0,198.75,199.17,198.56,199.17,5014.0
2024-09-06 13:10:00,199.18,199.59,199.18,199.58,3496.0,199.18,199.59,199.18,199.58,3496.0
2024-09-06 13:20:00,199.43,199.61,199.31,199.31,1409.0,199.43,199.61,199.31,199.31,1409.0
2024-09-06 13:30:00,199.28,199.39,199.15,199.38,3420.0,199.28,199.39,199.15,199.38,3420.0
2024-09-06 13:40:00,199.48,199.5,199.29,199.43,1031.0,199.48,199.5,199.29,199.43,1031.0
2024-09-06 13:50:00,199.38,199.77,199.37,199.74,5005.0,199.38,199.77,199.37,199.74,5005.0
2024-09-06 14:00:00,199.74,199.74,199.24,199.65,6489.0,199.74,199.74,199.24,199.65,6489.0
2024-09-06 14:10:00,199.65,199.87,199.64,199.7,3451.0,199.65,199.87,199.64,199.7,3451.0
2024-09-06 14:20:00,199.73,199.78,199.59,199.78,2612.0,199.73,199.78,199.59,199.78,2612.0
2024-09-06 14:30:00,199.72,199.78,199.39,199.57,4215.0,199.72,199.78,199.39,199.57,4215.0
2024-09-06 14:40:00,199.59,199.79,199.38,199.38,7067.0,199.59,199.79,199.38,199.38,7067.0
2024-09-06 14:50:00,199.38,199.66,199.26,199.61,3859.0,199.38,199.66,199.26,199.61,3859.0
2024-09-06 15:00:00,199.65,200.25,199.63,200.25,5184.0,199.65,200.25,199.63,200.25,5184.0
2024-09-06 15:10:00,200.26,200.63,200.22,200.47,11123.0,200.26,200.63,200.22,200.47,11123.0
2024-09-06 15:20:00,200.35,200.48,199.95,200.28,6529.0,200.35,200.48,199.95,200.28,6529.0
2024-09-06 15:30:00,200.13,200.7,200.13,200.5,12492.0,200.13,200.7,200.13,200.5,12492.0
2024-09-06 15:40:00,200.37,200.71,200.22,200.71,8227.0,200.37,200.71,200.22,200.71,8227.0
2024-09-06 15:50:00,200.74,201.13,200.42,200.76,86460.0,200.74,201.13,200.42,200.76,86460.0
2024-09-09 09:30:00,200.44,200.44,198.11,198.22,29115.0,200.44,200.44,198.11,198.22,29115.0
2024-09-09 09:40:00,198.33,199.64,198.11,199.45,10682.0,198.33,199.64,198.11,199.45,10682.0
2024-09-09 09:50:00,199.45,199.83,199.15,199.52,23189.0,199.45,199.83,199.15,199.52,23189.0
2024-09-09 10:00:00,199.52,200.09,199.37,199.7,9488.0,199.52,200.09,199.37,199.7,9488.0
2024-09-09 10:10:00,199.84,200.0,199.7,199.92,5132.0,199.84,200.0,199.7,199.92,5132.0
2024-09-09 10:20:00,199.97,200.17,199.64,199.64,8241.0,199.97,200.17,199.64,199.64,8241.0
2024-09-09 10:30:00,199.59,200.03,199.5,199.59,15085.0,199.59,200.03,199.5,199.59,15085.0
2024-09-09 10:40:00,199.8,199.8,199.26,199.54,10362.0,199.8,199.8,199.26,199.54,10362.0
2024-09-09 10:50:00,199.58,199.81,199.31,199.31,3678.0,199.58,199.81,199.31,199.31,3678.0
2024-09-09 11:00:00,199.3,199.54,199.06,199.07,4423.0,199.3,199.54,199.06,199.07,4423.0
2024-09-09 11:10:00,199.09,199.18,198.82,199.01,5800.0,199.09,199.18,198.82,199.01,5800.0
2024-09-09 11:20:00,199.1,199.54,199.01,199.53,4472.0,199.1,199.54,199.01,199.53,4472.0
2024-09-09 11:30:00,199.71,200.31,199.55,200.23,4717.0,199.71,200.31,199.55,200.23,4717.0
2024-09-09 11:40:00,200.09,200.59,199.92,200.21,4877.0,200.09,200.59,199.92,200.21,4877.0
2024-09-09 11:50:00,200.22,200.42,199.96,200.16,8578.0,200.22,200.42,199.96,200.16,8578.0
2024-09-09 12:00:00,200.21,200.27,200.03,200.09,4260.0,200.21,200.27,200.03,200.09,4260.0
2024-09-09 12:10:00,200.13,200.51,200.13,200.42,11428.0,200.13,200.51,200.13,200.42,11428.0
2024-09-09 12:20:00,200.5,200.59,200.3,200.52,5367.0,200.5,200.59,200.3,200.52,5367.0
2024-09-09 12:30:00,200.51,200.84,200.47,200.76,5157.0,200.51,200.84,200.47,200.76,5157.0
2024-09-09 12:40:00,200.81,200.9,200.72,200.81,6160.0,200.81,200.9,200.72,200.81,6160.0
2024-09-09 12:50:00,200.9,201.05,200.7,201.05,3875.0,200.9,201.05,200.7,201.05,3875.0
2024-09-09 13:00:00,201.04,201.06,200.86,201.0,3611.0,201.04,201.06,200.86,201.0,3611.0
2024-09-09 13:10:00,200.99,200.99,200.68,200.68,4297.0,200.99,200.99,200.68,200.68,4297.0
2024-09-09 13:20:00,200.69,200.69,200.5,200.52,6325.0,200.69,200.69,200.5,200.52,6325.0
2024-09-09 13:30:00,200.53,200.61,200.33,200.38,8841.0,200.53,200.61,200.33,200.38,8841.0
2024-09-09 13:40:00,200.44,200.52,200.38,200.42,8010.0,200.44,200.52,200.38,200.42,8010.0
2024-09-09 13:50:00,200.38,200.38,199.5,199.67,12236.0,200.38,200.38,199.5,199.67,12236.0
2024-09-09 14:00:00,199.68,199.84,199.44,199.45,3436.0,199.68,199.84,199.44,199.45,3436.0
2024-09-09 14:10:00,199.45,199.64,199.33,199.59,6874.0,199.45,199.64,199.33,199.59,6874.0
2024-09-09 14:20:00,199.51,199.65,199.37,199.58,7382.0,199.51,199.65,199.37,199.58,7382.0
2024-09-09 14:30:00,199.52,199.61,199.07,199.07,4275.0,199.52,199.61,199.07,199.07,4275.0
2024-09-09 14:40:00,199.0,199.56,199.0,199.38,6648.0,199.0,199.56,199.0,199.38,6648.0
2024-09-09 14:50:00,199.36,199.41,198.89,198.89,4692.0,199.36,199.41,198.89,198.89,4692.0
2024-09-09 15:00:00,198.93,199.16,198.81,199.06,7089.0,198.93,199.16,198.81,199.06,7089.0
2024-09-09 15:10:00,199.06,199.28,198.95,198.97,5829.0,199.06,199.28,198.95,198.97,5829.0
2024-09-09 15:20:00,199.09,199.44,198.96,199.32,8280.0,199.09,199.44,198.96,199.32,8280.0
2024-09-09 15:30:00,199.33,199.4,198.81,199.04,30436.0,199.33,199.4,198.81,199.04,30436.0
2024-09-09 15:40:00,199.12,199.26,198.78,198.92,27320.0,199.12,199.26,198.78,198.92,27320.0
2024-09-09 15:50:00,198.92,199.77,198.9,199.16,43141.0,198.92,199.77,198.9,199.16,43141.0
2024-09-10 09:30:00,199.49,199.6,198.18,199.25,12695.0,199.49,199.6,198.18,199.25,12695.0
2024-09-10 09:40:00,199.49,200.22,199.39,199.83,6701.0,199.49,200.22,199.39,199.83,6701.0
2024-09-10 09:50:00,199.78,200.02,198.66,199.49,5844.0,199.78,200.02,198.66,199.49,5844.0
2024-09-10 10:00:00,199.31,199.31,198.5,198.88,2130.0,199.31,199.31,198.5,198.88,2130.0
2024-09-10 10:10:00,198.69,199.28,198.45,199.05,7712.0,198.69,199.28,198.45,199.05,7712.0
2024-09-10 10:20:00,198.93,199.18,198.5,199.11,2907.0,198.93,199.18,198.5,199.11,2907.0
2024-09-10 10:30:00,199.16,199.16,198.7,199.02,2600.0,199.16,199.16,198.7,199.02,2600.0
2024-09-10 10:40:00,199.2,199.21,198.64,199.21,2008.0,199.2,199.21,198.64,199.21,2008.0
2024-09-10 10:50:00,199.12,199.61,199.12,199.41,4638.0,199.12,199.61,199.12,199.41,4638.0
2024-09-10 11:00:00,199.44,199.63,199.06,199.63,3115.0,199.44,199.63,199.06,199.63,3115.0
2024-09-10 11:10:00,199.57,199.65,199.38,199.57,2167.0,199.57,199.65,199.38,199.57,2167.0
2024-09-10 11:20:00,199.68,199.71,199.11,199.25,4185.0,199.68,199.71,199.11,199.25,4185.0
2024-09-10 11:30:00,199.12,199.12,198.73,198.8,2475.0,199.12,199.12,198.73,198.8,2475.0
2024-09-10 11:40:00,198.75,199.23,198.63,198.77,3367.0,198.75,199.23,198.63,198.77,3367.0
2024-09-10 11:50:00,198.77,198.83,198.38,198.46,5551.0,198.77,198.83,198.38,198.46,5551.0
2024-09-10 12:00:00,198.47,198.52,197.92,198.15,7274.0,198.47,198.52,197.92,198.15,7274.0
2024-09-10 12:10:00,197.98,198.15,197.82,198.14,2203.0,197.98,198.15,197.82,198.14,2203.0
2024-09-10 12:20:00,198.22,198.43,197.95,198.36,3504.0,198.22,198.43,197.95,198.36,3504.0
2024-09-10 12:30:00,198.32,198.59,198.32,198.59,888.0,198.32,198.59,198.32,198.59,888.0
2024-09-10 12:40:00,198.58,198.69,198.38,198.65,2461.0,198.58,198.69,198.38,198.65,2461.0
2024-09-10 12:50:00,198.66,198.78,198.66,198.68,2150.0,198.66,198.78,198.66,198.68,2150.0
2024-09-10 13:00:00,198.64,199.0,198.63,198.98,7779.0,198.64,199.0,198.63,198.98,7779.0
2024-09-10 13:10:00,199.02,199.33,199.02,199.33,584.0,199.02,199.33,199.02,199.33,584.0
2024-09-10 13:20:00,199.2,199.67,199.19,199.37,3257.0,199.2,199.67,199.19,199.37,3257.0
2024-09-10 13:30:00,199.5,199.66,199.4,199.63,1239.0,199.5,199.66,199.4,199.63,1239.0
2024-09-10 13:40:00,199.77,199.85,199.7,199.78,800.0,199.77,199.85,199.7,199.78,800.0
2024-09-10 13:50:00,199.68,200.06,199.68,199.82,1100.0,199.68,200.06,199.68,199.82,1100.0
2024-09-10 14:00:00,200.01,200.41,199.93,200.34,2674.0,200.01,200.41,199.93,200.34,2674.0
2024-09-10 14:10:00,200.31,200.54,200.18,200.47,2830.0,200.31,200.54,200.18,200.47,2830.0
2024-09-10 14:20:00,200.61,200.7,200.46,200.68,1563.0,200.61,200.7,200.46,200.68,1563.0
2024-09-10 14:30:00,200.6,200.86,200.4,200.42,6943.0,200.6,200.86,200.4,200.42,6943.0
2024-09-10 14:40:00,200.42,200.68,200.41,200.47,6502.0,200.42,200.68,200.41,200.47,6502.0
2024-09-10 14:50:00,200.57,200.89,200.57,200.89,3276.0,200.57,200.89,200.57,200.89,3276.0
2024-09-10 15:00:00,200.86,200.9,200.57,200.7,4139.0,200.86,200.9,200.57,200.7,4139.0
2024-09-10 15:10:00,200.73,200.74,200.48,200.55,6311.0,200.73,200.74,200.48,200.55,6311.0
2024-09-10 15:20:00,200.65,200.93,200.46,200.92,6579.0,200.65,200.93,200.46,200.92,6579.0
2024-09-10 15:30:00,200.84,200.87,200.51,200.56,5178.0,200.84,200.87,200.51,200.56,5178.0
2024-09-10 15:40:00,200.53,201.0,200.26,201.0,9663.0,200.53,201.0,200.26,201.0,9663.0
2024-09-10 15:50:00,200.89,201.19,200.5,200.61,45362.0,200.89,201.19,200.5,200.61,45362.0
2024-09-11 09:30:00,198.95,198.95,197.57,198.14,13200.0,198.95,198.95,197.57,198.14,13200.0
2024-09-11 09:40:00,198.21,198.54,197.8,198.0,4516.0,198.21,198.54,197.8,198.0,4516.0
2024-09-11 09:50:00,198.03,198.12,197.51,197.51,7027.0,198.03,198.12,197.51,197.51,7027.0
2024-09-11 10:00:00,197.47,197.67,196.98,197.5,10560.0,197.47,197.67,196.98,197.5,10560.0
2024-09-11 10:10:00,197.48,197.68,197.3,197.34,5377.0,197.48,197.68,197.3,197.34,5377.0
2024-09-11 10:20:00,197.5,197.67,196.65,196.65,5462.0,197.5,197.67,196.65,196.65,5462.0
2024-09-11 10:30:00,196.61,196.68,196.42,196.62,2854.0,196.61,196.68,196.42,196.62,2854.0
2024-09-11 10:40:00,196.5,196.5,196.08,196.27,6176.0,196.5,196.5,196.08,196.27,6176.0
2024-09-11 10:50:00,196.12,196.47,196.02,196.37,5652.0,196.12,196.47,196.02,196.37,5652.0
2024-09-11 11:00:00,196.42,196.48,196.21,196.43,7618.0,196.42,196.48,196.21,196.43,7618.0
2024-09-11 11:10:00,196.27,196.57,196.12,196.56,3976.0,196.27,196.57,196.12,196.56,3976.0
2024-09-11 11:20:00,196.56,197.03,196.56,197.01,6384.0,196.56,197.03,196.56,197.01,6384.0
2024-09-11 11:30:00,197.23,197.62,197.2,197.62,3419.0,197.23,197.62,197.2,197.62,3419.0
2024-09-11 11:40:00,197.61,197.77,197.57,197.66,3814.0,197.61,197.77,197.57,197.66,3814.0
2024-09-11 11:50:00,197.58,197.58,197.13,197.19,5994.0,197.58,197.58,197.13,197.19,5994.0
2024-09-11 12:00:00,197.29,197.71,197.12,197.51,4774.0,197.29,197.71,197.12,197.51,4774.0
2024-09-11 12:10:00,197.61,197.61,197.23,197.29,1815.0,197.61,197.61,197.23,197.29,1815.0
2024-09-11 12:20:00,197.34,197.59,197.16,197.5,2867.0,197.34,197.59,197.16,197.5,2867.0
2024-09-11 12:30:00,197.49,197.91,197.49,197.87,3766.0,197.49,197.91,197.49,197.87,3766.0
2024-09-11 12:40:00,198.0,198.19,197.95,198.12,4714.0,198.0,198.19,197.95,198.12,4714.0
2024-09-11 12:50:00,198.24,198.24,197.9,197.97,2996.0,198.24,198.24,197.9,197.97,2996.0
2024-09-11 13:00:00,197.93,198.59,197.93,198.59,3018.0,197.93,198.59,197.93,198.59,3018.0
2024-09-11 13:10:00,198.56,198.76,198.45,198.45,2371.0,198.56,198.76,198.45,198.45,2371.0
2024-09-11 13:20:00,198.44,198.64,198.3,198.46,4187.0,198.44,198.64,198.3,198.46,4187.0
2024-09-11 13:30:00,198.33,198.35,198.11,198.3,2956.0,198.33,198.35,198.11,198.3,2956.0
2024-09-11 13:40:00,198.43,198.49,198.25,198.38,2925.0,198.43,198.49,198.25,198.38,2925.0
2024-09-11 13:50:00,198.56,198.62,198.17,198.24,4270.0,198.56,198.62,198.17,198.24,4270.0
2024-09-11 14:00:00,198.25,198.49,198.16,198.35,2550.0,198.25,198.49,198.16,198.35,2550.0
2024-09-11 14:10:00,198.25,198.41,198.2,198.38,4252.0,198.25,198.41,198.2,198.38,4252.0
2024-09-11 14:20:00,198.38,198.59,198.1,198.52,4180.0,198.38,198.59,198.1,198.52,4180.0
2024-09-11 14:30:00,198.58,198.98,198.45,198.98,3024.0,198.58,198.98,198.45,198.98,3024.0
2024-09-11 14:40:00,199.07,199.28,198.91,199.07,5221.0,199.07,199.28,198.91,199.07,5221.0
2024-09-11 14:50:00,199.05,199.06,198.47,198.47,8426.0,199.05,199.06,198.47,198.47,8426.0
2024-09-11 15:00:00,198.55,198.65,198.31,198.42,9534.0,198.55,198.65,198.31,198.42,9534.0
2024-09-11 15:10:00,198.37,198.64,198.37,198.56,3771.0,198.37,198.64,198.37,198.56,3771.0
2024-09-11 15:20:00,198.45,198.53,198.33,198.39,2988.0,198.45,198.53,198.33,198.39,2988.0
2024-09-11 15:30:00,198.39,198.89,198.32,198.61,6317.0,198.39,198.89,198.32,198.61,6317.0
2024-09-11 15:40:00,198.61,198.61,198.37,198.52,6527.0,198.61,198.61,198.37,198.52,6527.0
2024-09-11 15:50:00,198.65,199.25,198.41,198.77,61276.0,198.65,199.25,198.41,198.77,61276.0
2024-09-12 09:30:00,199.05,199.26,197.1,197.48,11706.0,199.05,199.26,197.1,197.48,11706.0
2024-09-12 09:40:00,197.27,197.48,195.66,196.06,12489.0,197.27,197.48,195.66,196.06,12489.0
2024-09-12 09:50:00,196.34,196.35,195.59,195.78,23059.0,196.34,196.35,195.59,195.78,23059.0
2024-09-12 10:00:00,195.77,195.79,195.15,195.19,18400.0,195.77,195.79,195.15,195.19,18400.0
2024-09-12 10:10:00,195.28,195.97,195.2,195.84,6254.0,195.28,195.97,195.2,195.84,6254.0
2024-09-12 10:20:00,195.85,195.91,195.22,195.41,8288.0,195.85,195.91,195.22,195.41,8288.0
2024-09-12 10:30:00,195.48,195.61,195.1,195.18,3913.0,195.48,195.61,195.1,195.18,3913.0
2024-09-12 10:40:00,195.05,195.78,195.04,195.78,10291.0,195.05,195.78,195.04,195.78,10291.0
2024-09-12 10:50:00,195.62,195.72,195.34,195.34,7793.0,195.62,195.72,195.34,195.34,7793.0
2024-09-12 11:00:00,195.48,196.07,195.27,195.94,13819.0,195.48,196.07,195.27,195.94,13819.0
2024-09-12 11:10:00,195.97,196.09,195.9,195.92,11058.0,195.97,196.09,195.9,195.92,11058.0
2024-09-12 11:20:00,195.91,196.35,195.91,196.06,4771.0,195.91,196.35,195.91,196.06,4771.0
2024-09-12 11:30:00,196.02,196.43,195.81,196.2,9012.0,196.02,196.43,195.81,196.2,9012.0
2024-09-12 11:40:00,196.15,196.23,195.87,196.0,6887.0,196.15,196.23,195.87,196.0,6887.0
2024-09-12 11:50:00,196.14,196.14,195.17,195.17,7707.0,196.14,196.14,195.17,195.17,7707.0
2024-09-12 12:00:00,195.19,195.34,195.16,195.33,7153.0,195.19,195.34,195.16,195.33,7153.0
2024-09-12 12:10:00,195.31,195.42,194.9,195.4,16773.0,195.31,195.42,194.9,195.4,16773.0
2024-09-12 12:20:00,195.41,195.52,195.18,195.22,5444.0,195.41,195.52,195.18,195.22,5444.0
2024-09-12 12:30:00,195.22,195.65,195.21,195.59,6612.0,195.22,195.65,195.21,195.59,6612.0
2024-09-12 12:40:00,195.43,195.79,195.43,195.79,3993.0,195.43,195.79,195.43,195.79,3993.0
2024-09-12 12:50:00,195.69,195.97,195.67,195.79,8241.0,195.69,195.97,195.67,195.79,8241.0
2024-09-12 13:00:00,195.79,196.24,195.79,196.0,3844.0,195.79,196.24,195.79,196.0,3844.0
2024-09-12 13:10:00,196.07,196.07,195.83,196.07,3798.0,196.07,196.07,195.83,196.07,3798.0
2024-09-12 13:20:00,196.14,196.51,196.06,196.31,10069.0,196.14,196.51,196.06,196.31,10069.0
2024-09-12 13:30:00,196.21,196.84,196.21,196.8,2692.0,196.21,196.84,196.21,196.8,2692.0
2024-09-12 13:40:00,196.9,197.22,196.86,197.06,10189.0,196.9,197.22,196.86,197.06,10189.0
2024-09-12 13:50:00,197.12,197.41,197.08,197.26,5643.0,197.12,197.41,197.08,197.26,5643.0
2024-09-12 14:00:00,197.14,197.79,197.14,197.78,12840.0,197.14,197.79,197.14,197.78,12840.0
2024-09-12 14:10:00,197.81,198.14,197.7,197.93,7029.0,197.81,198.14,197.7,197.93,7029.0
2024-09-12 14:20:00,198.14,198.53,198.02,198.44,4226.0,198.14,198.53,198.02,198.44,4226.0
2024-09-12 14:30:00,198.45,198.54,198.07,198.4,5727.0,198.45,198.54,198.07,198.4,5727.0
2024-09-12 14:40:00,198.34,198.63,198.3,198.53,4812.0,198.34,198.63,198.3,198.53,4812.0
2024-09-12 14:50:00,198.42,198.45,197.87,197.91,7103.0,198.42,198.45,197.87,197.91,7103.0
2024-09-12 15:00:00,197.91,198.2,197.7,198.2,4428.0,197.91,198.2,197.7,198.2,4428.0
2024-09-12 15:10:00,198.2,198.25,198.01,198.01,4173.0,198.2,198.25,198.01,198.01,4173.0
2024-09-12 15:20:00,198.11,198.13,197.89,197.99,4885.0,198.11,198.13,197.89,197.99,4885.0
2024-09-12 15:30:00,197.97,198.04,197.16,197.16,7329.0,197.97,198.04,197.16,197.16,7329.0
2024-09-12 15:40:00,197.23,197.24,196.97,197.19,12546.0,197.23,197.24,196.97,197.19,12546.0
2024-09-12 15:50:00,197.12,198.09,196.96,197.9,50044.0,197.12,198.09,196.96,197.9,50044.0
2024-09-13 09:30:00,197.66,197.7,193.5,193.55,39543.0,197.66,197.7,193.5,193.55,39543.0
2024-09-13 09:40:00,193.75,194.22,192.25,193.0,52060.0,193.75,194.22,192.25,193.0,52060.0
2024-09-13 09:50:00,193.19,194.98,192.97,194.5,28523.0,193.19,194.98,192.97,194.5,28523.0
2024-09-13 10:00:00,194.56,194.94,193.16,193.5,19373.0,194.56,194.94,193.16,193.5,19373.0
2024-09-13 10:10:00,193.78,193.91,192.93,193.83,28857.0,193.78,193.91,192.93,193.83,28857.0
2024-09-13 10:20:00,193.84,193.92,193.13,193.7,6568.0,193.84,193.92,193.13,193.7,6568.0
2024-09-13 10:30:00,193.72,194.08,193.53,194.02,11046.0,193.72,194.08,193.53,194.02,11046.0
2024-09-13 10:40:00,193.93,194.44,193.85,194.37,19725.0,193.93,194.44,193.85,194.37,19725.0
2024-09-13 10:50:00,194.32,194.63,194.0,194.58,46351.0,194.32,194.63,194.0,194.58,46351.0
2024-09-13 11:00:00,194.64,195.17,194.64,195.11,7900.0,194.64,195.17,194.64,195.11,7900.0
2024-09-13 11:10:00,195.22,195.22,194.2,194.28,10704.0,195.22,195.22,194.2,194.28,10704.0
2024-09-13 11:20:00,194.47,194.87,194.14,194.74,8948.0,194.47,194.87,194.14,194.74,8948.0
2024-09-13 11:30:00,194.8,195.61,194.8,195.52,19443.0,194.8,195.61,194.8,195.52,19443.0
2024-09-13 11:40:00,195.61,195.95,195.57,195.93,10560.0,195.61,195.95,195.57,195.93,10560.0
2024-09-13 11:50:00,195.94,196.3,195.93,196.21,8939.0,195.94,196.3,195.93,196.21,8939.0
2024-09-13 12:00:00,196.24,196.5,196.22,196.36,7964.0,196.24,196.5,196.22,196.36,7964.0
2024-09-13 12:10:00,196.22,196.33,196.09,196.19,11566.0,196.22,196.33,196.09,196.19,11566.0
2024-09-13 12:20:00,196.28,196.28,195.91,196.06,4266.0,196.28,196.28,195.91,196.06,4266.0
2024-09-13 12:30:00,196.1,196.1,195.66,195.69,4419.0,196.1,196.1,195.66,195.69,4419.0
2024-09-13 12:40:00,195.82,195.99,195.62,195.72,2909.0,195.82,195.99,195.62,195.72,2909.0
2024-09-13 12:50:00,195.88,196.32,195.81,196.19,6632.0,195.88,196.32,195.81,196.19,6632.0
2024-09-13 13:00:00,196.09,196.1,195.8,195.98,1063.0,196.09,196.1,195.8,195.98,1063.0
2024-09-13 13:10:00,195.95,196.13,195.5,195.5,6429.0,195.95,196.13,195.5,195.5,6429.0
2024-09-13 13:20:00,195.35,195.5,195.02,195.23,5935.0,195.35,195.5,195.02,195.23,5935.0
2024-09-13 13:30:00,195.37,195.49,195.21,195.39,6639.0,195.37,195.49,195.21,195.39,6639.0
2024-09-13 13:40:00,195.44,195.44,195.1,195.19,4469.0,195.44,195.44,195.1,195.19,4469.0
2024-09-13 13:50:00,195.11,195.11,194.75,194.98,2382.0,195.11,195.11,194.75,194.98,2382.0
2024-09-13 14:00:00,194.86,194.93,194.49,194.92,6552.0,194.86,194.93,194.49,194.92,6552.0
2024-09-13 14:10:00,194.93,194.93,194.74,194.75,5302.0,194.93,194.93,194.74,194.75,5302.0
2024-09-13 14:20:00,194.85,194.85,194.36,194.47,6727.0,194.85,194.85,194.36,194.47,6727.0
2024-09-13 14:30:00,194.35,194.75,194.35,194.66,6580.0,194.35,194.75,194.35,194.66,6580.0
2024-09-13 14:40:00,194.79,194.95,194.69,194.71,2000.0,194.79,194.95,194.69,194.71,2000.0
2024-09-13 14:50:00,194.81,194.86,194.56,194.68,6756.0,194.81,194.86,194.56,194.68,6756.0
2024-09-13 15:00:00,194.65,194.82,194.37,194.82,4252.0,194.65,194.82,194.37,194.82,4252.0
2024-09-13 15:10:00,194.85,195.05,194.66,195.03,7787.0,194.85,195.05,194.66,195.03,7787.0
2024-09-13 15:20:00,194.92,195.29,194.9,195.28,7670.0,194.92,195.29,194.9,195.28,7670.0
2024-09-13 15:30:00,195.28,195.65,195.28,195.52,9004.0,195.28,195.65,195.28,195.52,9004.0
2024-09-13 15:40:00,195.53,195.67,195.43,195.64,16231.0,195.53,195.67,195.43,195.64,16231.0
2024-09-13 15:50:00,195.7,196.14,195.49,195.58,59247.0,195.7,196.14,195.49,195.58,59247.0
2024-09-16 09:30:00,197.26,198.0,195.33,195.88,25030.0,197.26,198.0,195.33,195.88,25030.0
2024-09-16 09:40:00,195.65,196.15,194.93,196.15,9693.0,195.65,196.15,194.93,196.15,9693.0
2024-09-16 09:50:00,196.28,196.49,195.96,196.09,14904.0,196.28,196.49,195.96,196.09,14904.0
2024-09-16 10:00:00,195.9,195.9,195.39,195.67,12211.0,195.9,195.9,195.39,195.67,12211.0
2024-09-16 10:10:00,195.59,196.13,195.45,195.46,14022.0,195.59,196.13,195.45,195.46,14022.0
2024-09-16 10:20:00,195.58,195.64,195.14,195.23,8921.0,195.58,195.64,195.14,195.23,8921.0
2024-09-16 10:30:00,195.09,195.31,194.86,194.98,9026.0,195.09,195.31,194.86,194.98,9026.0
2024-09-16 10:40:00,194.85,195.54,194.75,195.37,8739.0,194.85,195.54,194.75,195.37,8739.0
2024-09-16 10:50:00,195.49,195.52,195.16,195.33,3223.0,195.49,195.52,195.16,195.33,3223.0
2024-09-16 11:00:00,195.29,195.32,195.04,195.25,3738.0,195.29,195.32,195.04,195.25,3738.0
2024-09-16 11:10:00,195.25,195.46,195.11,195.3,4614.0,195.25,195.46,195.11,195.3,4614.0
2024-09-16 11:20:00,195.28,195.51,195.23,195.4,4881.0,195.28,195.51,195.23,195.4,4881.0
2024-09-16 11:30:00,195.22,195.55,195.12,195.13,4821.0,195.22,195.55,195.12,195.13,4821.0
2024-09-16 11:40:00,195.13,196.36,195.13,196.36,22928.0,195.13,196.36,195.13,196.36,22928.0
2024-09-16 11:50:00,196.21,196.48,195.96,196.18,39770.0,196.21,196.48,195.96,196.18,39770.0
2024-09-16 12:00:00,196.22,196.48,196.15,196.19,2634.0,196.22,196.48,196.15,196.19,2634.0
2024-09-16 12:10:00,196.32,196.32,195.77,196.05,5375.0,196.32,196.32,195.77,196.05,5375.0
2024-09-16 12:20:00,196.28,196.46,196.21,196.35,3806.0,196.28,196.46,196.21,196.35,3806.0
2024-09-16 12:30:00,196.4,196.59,196.34,196.51,2517.0,196.4,196.59,196.34,196.51,2517.0
2024-09-16 12:40:00,196.48,196.69,196.48,196.63,3729.0,196.48,196.69,196.48,196.63,3729.0
2024-09-16 12:50:00,196.69,197.32,196.68,197.32,5990.0,196.69,197.32,196.68,197.32,5990.0
2024-09-16 13:00:00,197.21,197.48,197.21,197.35,2135.0,197.21,197.48,197.21,197.35,2135.0
2024-09-16 13:10:00,197.37,197.44,196.99,197.04,4596.0,197.37,197.44,196.99,197.04,4596.0
2024-09-16 13:20:00,197.03,197.45,197.03,197.37,7036.0,197.03,197.45,197.03,197.37,7036.0
2024-09-16 13:30:00,197.32,197.73,197.31,197.58,1898.0,197.32,197.73,197.31,197.58,1898.0
2024-09-16 13:40:00,197.75,197.79,197.41,197.57,3228.0,197.75,197.79,197.41,197.57,3228.0
2024-09-16 13:50:00,197.58,197.68,197.15,197.58,6958.0,197.58,197.68,197.15,197.58,6958.0
2024-09-16 14:00:00,197.48,197.51,197.31,197.47,3600.0,197.48,197.51,197.31,197.47,3600.0
2024-09-16 14:10:00,197.58,197.9,197.58,197.75,2889.0,197.58,197.9,197.58,197.75,2889.0
2024-09-16 14:20:00,197.75,198.16,197.6,198.05,5715.0,197.75,198.16,197.6,198.05,5715.0
2024-09-16 14:30:00,197.98,198.6,197.92,198.6,9090.0,197.98,198.6,197.92,198.6,9090.0
2024-09-16 14:40:00,198.55,198.66,198.47,198.61,7179.0,198.55,198.66,198.47,198.61,7179.0
2024-09-16 14:50:00,198.62,198.93,198.52,198.93,22363.0,198.62,198.93,198.52,198.93,22363.0
2024-09-16 15:00:00,198.91,199.25,198.83,199.18,8068.0,198.91,199.25,198.83,199.18,8068.0
2024-09-16 15:10:00,199.12,199.17,198.64,198.97,13543.0,199.12,199.17,198.64,198.97,13543.0
2024-09-16 15:20:00,199.0,199.42,198.98,199.17,12684.0,199.0,199.42,198.98,199.17,12684.0
2024-09-16 15:30:00,199.19,199.36,199.04,199.23,12398.0,199.19,199.36,199.04,199.23,12398.0
2024-09-16 15:40:00,199.23,199.58,199.11,199.42,14705.0,199.23,199.58,199.11,199.42,14705.0
2024-09-16 15:50:00,199.42,199.74,199.1,199.51,104246.0,199.42,199.74,199.1,199.51,104246.0
2024-09-17 09:30:00,199.83,200.17,198.82,200.17,29165.0,199.83,200.17,198.82,200.17,29165.0
2024-09-17 09:40:00,199.85,200.7,199.39,200.7,8040.0,199.85,200.7,199.39,200.7,8040.0
2024-09-17 09:50:00,200.51,200.73,199.33,199.54,19029.0,200.51,200.73,199.33,199.54,19029.0
2024-09-17 10:00:00,199.53,200.86,199.43,200.58,8682.0,199.53,200.86,199.43,200.58,8682.0
2024-09-17 10:10:00,200.8,201.85,200.77,201.77,9632.0,200.8,201.85,200.77,201.77,9632.0
2024-09-17 10:20:00,201.98,202.79,201.98,202.17,11829.0,201.98,202.79,201.98,202.17,11829.0
2024-09-17 10:30:00,202.01,202.1,201.27,201.39,1844.0,202.01,202.1,201.27,201.39,1844.0
2024-09-17 10:40:00,201.41,201.72,201.11,201.12,10155.0,201.41,201.72,201.11,201.12,10155.0
2024-09-17 10:50:00,201.28,201.28,200.52,200.64,12721.0,201.28,201.28,200.52,200.64,12721.0
2024-09-17 11:00:00,200.78,200.83,200.56,200.64,5113.0,200.78,200.83,200.56,200.64,5113.0
2024-09-17 11:10:00,200.61,200.65,200.0,200.1,5737.0,200.61,200.65,200.0,200.1,5737.0
2024-09-17 11:20:00,199.94,200.09,199.7,199.73,30895.0,199.94,200.09,199.7,199.73,30895.0
2024-09-17 11:30:00,199.63,200.14,199.62,199.73,12416.0,199.63,200.14,199.62,199.73,12416.0
2024-09-17 11:40:00,199.74,199.79,199.37,199.41,4589.0,199.74,199.79,199.37,199.41,4589.0
2024-09-17 11:50:00,199.41,199.43,199.0,199.22,7588.0,199.41,199.43,199.0,199.22,7588.0
2024-09-17 12:00:00,199.21,199.21,199.0,199.05,4315.0,199.21,199.21,199.0,199.05,4315.0
2024-09-17 12:10:00,198.99,199.0,198.65,198.74,6368.0,198.99,199.0,198.65,198.74,6368.0
2024-09-17 12:20:00,198.75,198.75,198.33,198.53,5799.0,198.75,198.75,198.33,198.53,5799.0
2024-09-17 12:30:00,198.32,198.36,198.03,198.14,3426.0,198.32,198.36,198.03,198.14,3426.0
2024-09-17 12:40:00,198.14,198.14,197.55,197.65,9218.0,198.14,198.14,197.55,197.65,9218.0
2024-09-17 12:50:00,197.68,197.97,197.36,197.81,5612.0,197.68,197.97,197.36,197.81,5612.0
2024-09-17 13:00:00,197.89,198.12,197.87,198.12,3337.0,197.89,198.12,197.87,198.12,3337.0
2024-09-17 13:10:00,198.1,198.19,198.0,198.16,2300.0,198.1,198.19,198.0,198.16,2300.0
2024-09-17 13:20:00,198.01,198.19,198.01,198.03,2553.0,198.01,198.19,198.01,198.03,2553.0
2024-09-17 13:30:00,197.91,197.91,197.43,197.43,2046.0,197.91,197.91,197.43,197.43,2046.0
2024-09-17 13:40:00,197.47,197.69,197.12,197.69,6959.0,197.47,197.69,197.12,197.69,6959.0
2024-09-17 13:50:00,197.78,197.92,197.74,197.82,5183.0,197.78,197.92,197.74,197.82,5183.0
2024-09-17 14:00:00,197.78,198.18,197.77,198.03,4223.0,197.78,198.18,197.77,198.03,4223.0
2024-09-17 14:10:00,198.12,198.12,197.69,197.69,3157.0,198.12,198.12,197.69,197.69,3157.0
2024-09-17 14:20:00,197.7,197.88,197.63,197.75,5019.0,197.7,197.88,197.63,197.75,5019.0
2024-09-17 14:30:00,197.74,197.95,197.68,197.93,5911.0,197.74,197.95,197.68,197.93,5911.0
2024-09-17 14:40:00,197.94,198.06,197.63,197.87,5006.0,197.94,198.06,197.63,197.87,5006.0
2024-09-17 14:50:00,197.83,197.93,197.66,197.78,3470.0,197.83,197.93,197.66,197.78,3470.0
2024-09-17 15:00:00,197.78,197.96,197.46,197.58,3037.0,197.78,197.96,197.46,197.58,3037.0
2024-09-17 15:10:00,197.56,197.66,197.32,197.48,6162.0,197.56,197.66,197.32,197.48,6162.0
2024-09-17 15:20:00,197.4,197.71,197.09,197.6,5816.0,197.4,197.71,197.09,197.6,5816.0
2024-09-17 15:30:00,197.69,197.84,197.42,197.72,7346.0,197.69,197.84,197.42,197.72,7346.0
2024-09-17 15:40:00,197.71,197.95,197.55,197.78,12808.0,197.71,197.95,197.55,197.78,12808.0
2024-09-17 15:50:00,197.76,198.38,197.76,198.21,67176.0,197.76,198.38,197.76,198.21,67176.0
2024-09-18 09:30:00,198.13,198.93,196.8,198.93,29041.0,198.13,198.93,196.8,198.93,29041.0
2024-09-18 09:40:00,198.9,198.9,197.67,198.04,4851.0,198.9,198.9,197.67,198.04,4851.0
2024-09-18 09:50:00,198.11,198.42,197.52,198.34,16499.0,198.11,198.42,197.52,198.34,16499.0
2024-09-18 10:00:00,198.09,198.64,197.74,198.46,10939.0,198.09,198.64,197.74,198.46,10939.0
2024-09-18 10:10:00,198.54,198.69,198.06,198.15,3166.0,198.54,198.69,198.06,198.15,3166.0
2024-09-18 10:20:00,197.99,198.31,197.98,198.12,1300.0,197.99,198.31,197.98,198.12,1300.0
2024-09-18 10:30:00,197.9,198.26,197.58,198.16,6141.0,197.9,198.26,197.58,198.16,6141.0
2024-09-18 10:40:00,198.18,198.31,198.05,198.08,7116.0,198.18,198.31,198.05,198.08,7116.0
2024-09-18 10:50:00,198.1,198.55,198.07,198.53,2973.0,198.1,198.55,198.07,198.53,2973.0
2024-09-18 11:00:00,198.63,198.95,198.61,198.85,3587.0,198.63,198.95,198.61,198.85,3587.0
2024-09-18 11:10:00,198.85,198.86,198.3,198.37,4236.0,198.85,198.86,198.3,198.37,4236.0
2024-09-18 11:20:00,198.31,198.31,197.82,197.82,5219.0,198.31,198.31,197.82,197.82,5219.0
2024-09-18 11:30:00,197.81,198.03,197.74,197.99,3573.0,197.81,198.03,197.74,197.99,3573.0
2024-09-18 11:40:00,197.89,197.98,197.76,197.77,1889.0,197.89,197.98,197.76,197.77,1889.0
2024-09-18 11:50:00,197.68,197.78,197.31,197.41,7961.0,197.68,197.78,197.31,197.41,7961.0
2024-09-18 12:00:00,197.28,197.5,197.04,197.04,4717.0,197.28,197.5,197.04,197.04,4717.0
2024-09-18 12:10:00,197.11,197.22,196.99,197.07,11031.0,197.11,197.22,196.99,197.07,11031.0
2024-09-18 12:20:00,197.0,197.2,196.98,197.06,2927.0,197.0,197.2,196.98,197.06,2927.0
2024-09-18 12:30:00,197.1,197.29,197.09,197.29,1979.0,197.1,197.29,197.09,197.29,1979.0
2024-09-18 12:40:00,197.35,197.37,197.25,197.26,2008.0,197.35,197.37,197.25,197.26,2008.0
2024-09-18 12:50:00,197.32,197.46,197.28,197.32,1627.0,197.32,197.46,197.28,197.32,1627.0
2024-09-18 13:00:00,197.24,197.36,197.23,197.27,2400.0,197.24,197.36,197.23,197.27,2400.0
2024-09-18 13:10:00,197.34,197.41,197.29,197.3,2045.0,197.34,197.41,197.29,197.3,2045.0
2024-09-18 13:20:00,197.3,197.33,197.25,197.32,1507.0,197.3,197.33,197.25,197.32,1507.0
2024-09-18 13:30:00,197.29,197.35,197.16,197.25,3690.0,197.29,197.35,197.16,197.25,3690.0
2024-09-18 13:40:00,197.29,197.45,197.2,197.28,1888.0,197.29,197.45,197.2,197.28,1888.0
2024-09-18 13:50:00,197.23,197.48,197.23,197.48,3998.0,197.23,197.48,197.23,197.48,3998.0
2024-09-18 14:00:00,197.46,199.64,197.44,199.16,7988.0,197.46,199.64,197.44,199.16,7988.0
2024-09-18 14:10:00,199.31,199.33,198.42,199.19,9161.0,199.31,199.33,198.42,199.19,9161.0
2024-09-18 14:20:00,199.19,199.66,198.94,199.21,10156.0,199.19,199.66,198.94,199.21,10156.0
2024-09-18 14:30:00,199.08,199.51,198.85,199.5,4239.0,199.08,199.51,198.85,199.5,4239.0
2024-09-18 14:40:00,199.58,199.68,199.08,199.17,9377.0,199.58,199.68,199.08,199.17,9377.0
2024-09-18 14:50:00,199.1,199.78,199.04,199.19,8426.0,199.1,199.78,199.04,199.19,8426.0
2024-09-18 15:00:00,199.02,199.11,198.08,198.59,3003.0,199.02,199.11,198.08,198.59,3003.0
2024-09-18 15:10:00,198.77,199.05,198.58,198.61,8391.0,198.77,199.05,198.58,198.61,8391.0
2024-09-18 15:20:00,198.62,198.62,197.75,198.09,15710.0,198.62,198.62,197.75,198.09,15710.0
2024-09-18 15:30:00,198.22,198.41,197.61,197.81,6954.0,198.22,198.41,197.61,197.81,6954.0
2024-09-18 15:40:00,197.77,197.82,197.0,197.31,12872.0,197.77,197.82,197.0,197.31,12872.0
2024-09-18 15:50:00,197.27,198.08,197.18,197.53,37195.0,197.27,198.08,197.18,197.53,37195.0
2024-09-19 09:30:00,200.57,201.3,200.1,200.69,12841.0,200.57,201.3,200.1,200.69,12841.0
2024-09-19 09:40:00,200.89,201.18,200.35,200.64,20790.0,200.89,201.18,200.35,200.64,20790.0
2024-09-19 09:50:00,200.44,201.61,200.42,201.61,29779.0,200.44,201.61,200.42,201.61,29779.0
2024-09-19 10:00:00,201.42,202.63,201.41,202.34,34646.0,201.42,202.63,201.41,202.34,34646.0
2024-09-19 10:10:00,202.34,203.56,202.34,203.32,49162.0,202.34,203.56,202.34,203.32,49162.0
2024-09-19 10:20:00,203.39,204.09,203.16,203.55,28792.0,203.39,204.09,203.16,203.55,28792.0
2024-09-19 10:30:00,203.58,204.18,202.99,203.09,7595.0,203.58,204.18,202.99,203.09,7595.0
2024-09-19 10:40:00,203.19,203.19,202.32,202.78,8719.0,203.19,203.19,202.32,202.78,8719.0
2024-09-19 10:50:00,202.85,203.11,202.37,202.59,19024.0,202.85,203.11,202.37,202.59,19024.0
2024-09-19 11:00:00,202.37,202.99,201.82,201.83,8948.0,202.37,202.99,201.82,201.83,8948.0
2024-09-19 11:10:00,202.03,202.07,201.52,202.07,1681.0,202.03,202.07,201.52,202.07,1681.0
2024-09-19 11:20:00,201.83,201.93,201.55,201.72,3586.0,201.83,201.93,201.55,201.72,3586.0
2024-09-19 11:30:00,201.74,201.74,200.79,200.79,4603.0,201.74,201.74,200.79,200.79,4603.0
2024-09-19 11:40:00,200.96,201.13,200.74,201.06,4528.0,200.96,201.13,200.74,201.06,4528.0
2024-09-19 11:50:00,201.14,201.67,201.06,201.67,7977.0,201.14,201.67,201.06,201.67,7977.0
2024-09-19 12:00:00,201.61,201.93,201.48,201.67,3307.0,201.61,201.93,201.48,201.67,3307.0
2024-09-19 12:10:00,201.76,201.76,201.38,201.58,2657.0,201.76,201.76,201.38,201.58,2657.0
2024-09-19 12:20:00,201.6,202.46,201.54,202.37,5887.0,201.6,202.46,201.54,202.37,5887.0
2024-09-19 12:30:00,202.45,202.79,202.2,202.78,3914.0,202.45,202.79,202.2,202.78,3914.0
2024-09-19 12:40:00,202.7,202.81,202.44,202.63,2900.0,202.7,202.81,202.44,202.63,2900.0
2024-09-19 12:50:00,202.72,202.79,202.44,202.49,2985.0,202.72,202.79,202.44,202.49,2985.0
2024-09-19 13:00:00,202.6,203.0,202.48,202.86,6310.0,202.6,203.0,202.48,202.86,6310.0
2024-09-19 13:10:00,202.9,203.51,202.86,203.51,5883.0,202.9,203.51,202.86,203.51,5883.0
2024-09-19 13:20:00,203.37,203.58,203.31,203.58,5897.0,203.37,203.58,203.31,203.58,5897.0
2024-09-19 13:30:00,203.53,204.13,203.52,203.96,29413.0,203.53,204.13,203.52,203.96,29413.0
2024-09-19 13:40:00,203.82,204.03,202.76,202.96,16181.0,203.82,204.03,202.76,202.96,16181.0
2024-09-19 13:50:00,202.96,203.25,202.57,202.57,7249.0,202.96,203.25,202.57,202.57,7249.0
2024-09-19 14:00:00,202.51,203.31,202.51,203.14,6797.0,202.51,203.31,202.51,203.14,6797.0
2024-09-19 14:10:00,203.27,203.27,202.16,202.26,5319.0,203.27,203.27,202.16,202.26,5319.0
2024-09-19 14:20:00,202.19,202.44,202.1,202.2,4908.0,202.19,202.44,202.1,202.2,4908.0
2024-09-19 14:30:00,202.3,202.35,202.16,202.19,4636.0,202.3,202.35,202.16,202.19,4636.0
2024-09-19 14:40:00,202.31,202.37,202.15,202.24,2438.0,202.31,202.37,202.15,202.24,2438.0
2024-09-19 14:50:00,202.14,202.37,202.06,202.26,5882.0,202.14,202.37,202.06,202.26,5882.0
2024-09-19 15:00:00,202.34,202.5,202.14,202.16,5767.0,202.34,202.5,202.14,202.16,5767.0
2024-09-19 15:10:00,202.26,202.33,201.85,201.91,8160.0,202.26,202.33,201.85,201.91,8160.0
2024-09-19 15:20:00,201.89,202.12,201.43,201.46,5317.0,201.89,202.12,201.43,201.46,5317.0
2024-09-19 15:30:00,201.52,201.52,200.83,201.22,9118.0,201.52,201.52,200.83,201.22,9118.0
2024-09-19 15:40:00,201.19,201.51,201.04,201.51,8926.0,201.19,201.51,201.04,201.51,8926.0
2024-09-19 15:50:00,201.38,201.52,200.97,201.5,71470.0,201.38,201.52,200.97,201.5,71470.0
2024-09-20 09:30:00,200.01,200.37,196.96,198.04,198771.0,200.01,200.37,196.96,198.04,198771.0
2024-09-20 09:40:00,197.93,199.61,197.63,199.16,41972.0,197.93,199.61,197.63,199.16,41972.0
2024-09-20 09:50:00,199.58,199.94,199.17,199.8,7990.0,199.58,199.94,199.17,199.8,7990.0
2024-09-20 10:00:00,199.59,199.73,199.01,199.29,24723.0,199.59,199.73,199.01,199.29,24723.0
2024-09-20 10:10:00,199.21,199.52,199.0,199.36,4569.0,199.21,199.52,199.0,199.36,4569.0
2024-09-20 10:20:00,199.53,199.78,199.14,199.14,2879.0,199.53,199.78,199.14,199.14,2879.0
2024-09-20 10:30:00,199.13,199.15,198.64,198.65,10352.0,199.13,199.15,198.64,198.65,10352.0
2024-09-20 10:40:00,198.65,198.8,198.56,198.62,3953.0,198.65,198.8,198.56,198.62,3953.0
2024-09-20 10:50:00,198.62,198.62,198.23,198.43,7137.0,198.62,198.62,198.23,198.43,7137.0
2024-09-20 11:00:00,198.28,198.46,198.16,198.46,4703.0,198.28,198.46,198.16,198.46,4703.0
2024-09-20 11:10:00,198.31,198.34,198.0,198.23,4027.0,198.31,198.34,198.0,198.23,4027.0
2024-09-20 11:20:00,198.19,198.27,197.81,198.13,6526.0,198.19,198.27,197.81,198.13,6526.0
2024-09-20 11:30:00,198.04,198.62,197.96,198.61,9221.0,198.04,198.62,197.96,198.61,9221.0
2024-09-20 11:40:00,198.55,198.67,198.38,198.41,6198.0,198.55,198.67,198.38,198.41,6198.0
2024-09-20 11:50:00,198.39,198.43,198.15,198.16,6793.0,198.39,198.43,198.15,198.16,6793.0
2024-09-20 12:00:00,198.09,198.25,197.68,197.73,9277.0,198.09,198.25,197.68,197.73,9277.0
2024-09-20 12:10:00,197.74,197.74,197.58,197.63,4206.0,197.74,197.74,197.58,197.63,4206.0
2024-09-20 12:20:00,197.64,198.01,197.57,197.93,14433.0,197.64,198.01,197.57,197.93,14433.0
2024-09-20 12:30:00,198.02,198.14,197.97,198.09,4772.0,198.02,198.14,197.97,198.09,4772.0
2024-09-20 12:40:00,198.11,198.18,198.01,198.06,25109.0,198.11,198.18,198.01,198.06,25109.0
2024-09-20 12:50:00,198.07,198.45,198.06,198.34,5668.0,198.07,198.45,198.06,198.34,5668.0
2024-09-20 13:00:00,198.23,198.44,198.03,198.03,16174.0,198.23,198.44,198.03,198.03,16174.0
2024-09-20 13:10:00,198.06,198.37,197.99,198.34,58206.0,198.06,198.37,197.99,198.34,58206.0
2024-09-20 13:20:00,198.36,198.88,198.15,198.76,16572.0,198.36,198.88,198.15,198.76,16572.0
2024-09-20 13:30:00,198.58,198.82,198.58,198.74,5598.0,198.58,198.82,198.58,198.74,5598.0
2024-09-20 13:40:00,198.74,198.99,198.73,198.99,9238.0,198.74,198.99,198.73,198.99,9238.0
2024-09-20 13:50:00,198.9,198.9,198.49,198.49,7388.0,198.9,198.9,198.49,198.49,7388.0
2024-09-20 14:00:00,198.55,198.55,197.93,197.94,6303.0,198.55,198.55,197.93,197.94,6303.0
2024-09-20 14:10:00,197.91,197.94,197.61,197.92,13577.0,197.91,197.94,197.61,197.92,13577.0
2024-09-20 14:20:00,197.87,197.96,197.69,197.73,5696.0,197.87,197.96,197.69,197.73,5696.0
2024-09-20 14:30:00,197.65,197.81,197.44,197.79,16301.0,197.65,197.81,197.44,197.79,16301.0
2024-09-20 14:40:00,197.75,198.12,197.75,198.07,9197.0,197.75,198.12,197.75,198.07,9197.0
2024-09-20 14:50:00,198.0,198.54,198.0,198.49,17587.0,198.0,198.54,198.0,198.49,17587.0
2024-09-20 15:00:00,198.41,198.46,198.05,198.08,11508.0,198.41,198.46,198.05,198.08,11508.0
2024-09-20 15:10:00,198.1,198.37,197.93,198.21,18732.0,198.1,198.37,197.93,198.21,18732.0
2024-09-20 15:20:00,198.27,198.46,198.21,198.23,12305.0,198.27,198.46,198.21,198.23,12305.0
2024-09-20 15:30:00,198.23,198.5,197.93,198.48,27173.0,198.23,198.5,197.93,198.48,27173.0
2024-09-20 15:40:00,198.4,198.56,198.01,198.41,34138.0,198.4,198.56,198.01,198.41,34138.0
2024-09-20 15:50:00,198.41,199.49,198.34,199.37,127336.0,198.41,199.49,198.34,199.37,127336.0
2024-09-23 09:30:00,199.2,199.2,196.56,196.69,34693.0,199.2,199.2,196.56,196.69,34693.0
2024-09-23 09:40:00,196.68,197.09,196.03,196.06,17065.0,196.68,197.09,196.03,196.06,17065.0
2024-09-23 09:50:00,196.08,197.33,196.03,197.2,20196.0,196.08,197.33,196.03,197.2,20196.0
2024-09-23 10:00:00,197.26,197.52,196.83,196.94,18883.0,197.26,197.52,196.83,196.94,18883.0
2024-09-23 10:10:00,197.11,197.54,196.98,197.18,38276.0,197.11,197.54,196.98,197.18,38276.0
2024-09-23 10:20:00,197.19,197.63,197.19,197.47,5413.0,197.19,197.63,197.19,197.47,5413.0
2024-09-23 10:30:00,197.7,197.96,197.62,197.81,5173.0,197.7,197.96,197.62,197.81,5173.0
2024-09-23 10:40:00,197.81,198.13,197.73,197.89,3015.0,197.81,198.13,197.73,197.89,3015.0
2024-09-23 10:50:00,197.91,197.91,197.35,197.62,6886.0,197.91,197.91,197.35,197.62,6886.0
2024-09-23 11:00:00,197.75,197.89,197.5,197.51,7057.0,197.75,197.89,197.5,197.51,7057.0
2024-09-23 11:10:00,197.5,197.75,197.5,197.56,3350.0,197.5,197.75,197.5,197.56,3350.0
2024-09-23 11:20:00,197.63,197.72,197.23,197.36,19221.0,197.63,197.72,197.23,197.36,19221.0
2024-09-23 11:30:00,197.4,197.43,197.09,197.17,11357.0,197.4,197.43,197.09,197.17,11357.0
2024-09-23 11:40:00,197.19,197.25,196.8,196.83,15883.0,197.19,197.25,196.8,196.83,15883.0
2024-09-23 11:50:00,196.92,196.93,196.39,196.49,8618.0,196.92,196.93,196.39,196.49,8618.0
2024-09-23 12:00:00,196.38,196.54,196.26,196.5,7234.0,196.38,196.54,196.26,196.5,7234.0
2024-09-23 12:10:00,196.5,196.59,196.2,196.34,5827.0,196.5,196.59,196.2,196.34,5827.0
2024-09-23 12:20:00,196.23,196.33,196.18,196.19,6348.0,196.23,196.33,196.18,196.19,6348.0
2024-09-23 12:30:00,196.21,196.24,195.82,196.15,5939.0,196.21,196.24,195.82,196.15,5939.0
2024-09-23 12:40:00,196.22,196.22,195.91,196.2,3404.0,196.22,196.22,195.91,196.2,3404.0
2024-09-23 12:50:00,196.3,196.5,196.24,196.24,3400.0,196.3,196.5,196.24,196.24,3400.0
2024-09-23 13:00:00,196.38,196.45,196.23,196.42,6456.0,196.38,196.45,196.23,196.42,6456.0
2024-09-23 13:10:00,196.31,196.32,196.09,196.27,7642.0,196.31,196.32,196.09,196.27,7642.0
2024-09-23 13:20:00,196.07,197.19,196.07,197.09,6375.0,196.07,197.19,196.07,197.09,6375.0
2024-09-23 13:30:00,197.18,197.25,196.98,197.05,12457.0,197.18,197.25,196.98,197.05,12457.0
2024-09-23 13:40:00,197.03,197.47,197.03,197.21,4561.0,197.03,197.47,197.03,197.21,4561.0
2024-09-23 13:50:00,197.21,197.37,196.82,196.82,20848.0,197.21,197.37,196.82,196.82,20848.0
2024-09-23 14:00:00,196.97,197.02,196.75,197.02,2819.0,196.97,197.02,196.75,197.02,2819.0
2024-09-23 14:10:00,196.98,196.99,196.58,196.7,12944.0,196.98,196.99,196.58,196.7,12944.0
2024-09-23 14:20:00,196.72,196.74,196.46,196.66,3352.0,196.72,196.74,196.46,196.66,3352.0
2024-09-23 14:30:00,196.47,196.59,196.25,196.25,3745.0,196.47,196.59,196.25,196.25,3745.0
2024-09-23 14:40:00,196.36,196.5,196.24,196.48,7693.0,196.36,196.5,196.24,196.48,7693.0
2024-09-23 14:50:00,196.43,196.67,196.26,196.54,13290.0,196.43,196.67,196.26,196.54,13290.0
2024-09-23 15:00:00,196.54,196.83,196.46,196.62,28499.0,196.54,196.83,196.46,196.62,28499.0
2024-09-23 15:10:00,196.53,196.74,196.31,196.34,22663.0,196.53,196.74,196.31,196.34,22663.0
2024-09-23 15:20:00,196.41,196.55,196.17,196.52,17305.0,196.41,196.55,196.17,196.52,17305.0
2024-09-23 15:30:00,196.49,196.74,196.38,196.57,57571.0,196.49,196.74,196.38,196.57,57571.0
2024-09-23 15:40:00,196.59,196.76,196.53,196.64,28631.0,196.59,196.76,196.53,196.64,28631.0
2024-09-23 15:50:00,196.58,196.58,195.67,195.73,116262.0,196.58,196.58,195.67,195.73,116262.0
2024-09-24 09:30:00,199.99,199.99,195.03,195.28,84646.0,199.99,199.99,195.03,195.28,84646.0
2024-09-24 09:40:00,195.26,196.02,194.83,195.36,45617.0,195.26,196.02,194.83,195.36,45617.0
2024-09-24 09:50:00,195.45,196.68,195.24,196.0,55791.0,195.45,196.68,195.24,196.0,55791.0
2024-09-24 10:00:00,196.13,196.34,195.47,195.5,13154.0,196.13,196.34,195.47,195.5,13154.0
2024-09-24 10:10:00,195.68,195.68,195.13,195.23,3446.0,195.68,195.68,195.13,195.23,3446.0
2024-09-24 10:20:00,195.31,195.45,194.84,195.12,11138.0,195.31,195.45,194.84,195.12,11138.0
2024-09-24 10:30:00,195.21,195.25,194.76,194.84,11308.0,195.21,195.25,194.76,194.84,11308.0
2024-09-24 10:40:00,194.86,195.2,194.62,195.15,20015.0,194.86,195.2,194.62,195.15,20015.0
2024-09-24 10:50:00,195.0,195.01,194.57,194.8,7668.0,195.0,195.01,194.57,194.8,7668.0
2024-09-24 11:00:00,194.91,195.19,194.84,194.93,14439.0,194.91,195.19,194.84,194.93,14439.0
2024-09-24 11:10:00,195.0,195.02,194.71,194.71,5702.0,195.0,195.02,194.71,194.71,5702.0
2024-09-24 11:20:00,194.7,194.7,194.34,194.67,32567.0,194.7,194.7,194.34,194.67,32567.0
2024-09-24 11:30:00,194.67,194.87,194.65,194.85,13250.0,194.67,194.87,194.65,194.85,13250.0
2024-09-24 11:40:00,194.8,194.83,194.1,194.12,16855.0,194.8,194.83,194.1,194.12,16855.0
2024-09-24 11:50:00,194.12,194.43,194.07,194.11,4321.0,194.12,194.43,194.07,194.11,4321.0
2024-09-24 12:00:00,194.14,194.22,193.95,194.04,10867.0,194.14,194.22,193.95,194.04,10867.0
2024-09-24 12:10:00,193.9,194.03,193.67,193.7,9455.0,193.9,194.03,193.67,193.7,9455.0
2024-09-24 12:20:00,193.71,193.8,193.54,193.67,9313.0,193.71,193.8,193.54,193.67,9313.0
2024-09-24 12:30:00,193.73,194.06,193.67,194.0,14368.0,193.73,194.06,193.67,194.0,14368.0
2024-09-24 12:40:00,194.0,194.25,193.99,194.25,5028.0,194.0,194.25,193.99,194.25,5028.0
2024-09-24 12:50:00,194.28,194.41,194.06,194.1,8034.0,194.28,194.41,194.06,194.1,8034.0
2024-09-24 13:00:00,194.02,194.23,194.01,194.16,4296.0,194.02,194.23,194.01,194.16,4296.0
2024-09-24 13:10:00,194.16,194.3,194.05,194.05,5800.0,194.16,194.3,194.05,194.05,5800.0
2024-09-24 13:20:00,194.12,194.22,194.04,194.12,9500.0,194.12,194.22,194.04,194.12,9500.0
2024-09-24 13:30:00,194.07,194.38,193.97,194.2,20991.0,194.07,194.38,193.97,194.2,20991.0
2024-09-24 13:40:00,194.21,194.58,194.11,194.5,17894.0,194.21,194.58,194.11,194.5,17894.0
2024-09-24 13:50:00,194.44,194.7,194.37,194.64,4358.0,194.44,194.7,194.37,194.64,4358.0
2024-09-24 14:00:00,194.64,194.64,194.32,194.32,4250.0,194.64,194.64,194.32,194.32,4250.0
2024-09-24 14:10:00,194.38,194.64,194.3,194.55,7493.0,194.38,194.64,194.3,194.55,7493.0
2024-09-24 14:20:00,194.64,194.64,194.3,194.31,4870.0,194.64,194.64,194.3,194.31,4870.0
2024-09-24 14:30:00,194.3,194.46,194.22,194.46,4389.0,194.3,194.46,194.22,194.46,4389.0
2024-09-24 14:40:00,194.46,194.55,194.35,194.46,3961.0,194.46,194.55,194.35,194.46,3961.0
2024-09-24 14:50:00,194.46,194.5,194.15,194.15,7619.0,194.46,194.5,194.15,194.15,7619.0
2024-09-24 15:00:00,194.22,194.48,194.21,194.35,7461.0,194.22,194.48,194.21,194.35,7461.0
2024-09-24 15:10:00,194.34,194.35,193.91,193.96,11788.0,194.34,194.35,193.91,193.96,11788.0
2024-09-24 15:20:00,193.97,194.02,193.84,193.97,12562.0,193.97,194.02,193.84,193.97,12562.0
2024-09-24 15:30:00,193.92,194.03,193.72,193.83,13353.0,193.92,194.03,193.72,193.83,13353.0
2024-09-24 15:40:00,193.78,194.05,193.58,194.05,42916.0,193.78,194.05,193.58,194.05,42916.0
2024-09-24 15:50:00,194.05,194.29,193.9,194.15,55896.0,194.05,194.29,193.9,194.15,55896.0
2024-09-25 09:30:00,193.84,194.56,192.8,193.17,22985.0,193.84,194.56,192.8,193.17,22985.0
2024-09-25 09:40:00,193.03,193.21,192.43,192.51,30945.0,193.03,193.21,192.43,192.51,30945.0
2024-09-25 09:50:00,192.74,192.79,192.34,192.5,34473.0,192.74,192.79,192.34,192.5,34473.0
2024-09-25 10:00:00,192.65,192.74,192.02,192.21,11508.0,192.65,192.74,192.02,192.21,11508.0
2024-09-25 10:10:00,192.07,192.21,191.62,191.67,14521.0,192.07,192.21,191.62,191.67,14521.0
2024-09-25 10:20:00,191.62,191.93,191.37,191.72,20685.0,191.62,191.93,191.37,191.72,20685.0
2024-09-25 10:30:00,191.72,191.93,191.36,191.7,8236.0,191.72,191.93,191.36,191.7,8236.0
2024-09-25 10:40:00,191.73,191.91,191.47,191.7,10126.0,191.73,191.91,191.47,191.7,10126.0
2024-09-25 10:50:00,191.68,191.88,191.55,191.64,10249.0,191.68,191.88,191.55,191.64,10249.0
2024-09-25 11:00:00,191.56,191.7,191.14,191.22,21218.0,191.56,191.7,191.14,191.22,21218.0
2024-09-25 11:10:00,191.24,191.24,190.89,191.03,27358.0,191.24,191.24,190.89,191.03,27358.0
2024-09-25 11:20:00,190.88,191.67,190.88,191.49,18065.0,190.88,191.67,190.88,191.49,18065.0
2024-09-25 11:30:00,191.33,191.56,191.22,191.39,17636.0,191.33,191.56,191.22,191.39,17636.0
2024-09-25 11:40:00,191.42,191.47,191.24,191.39,21593.0,191.42,191.47,191.24,191.39,21593.0
2024-09-25 11:50:00,191.25,191.5,191.24,191.24,18213.0,191.25,191.5,191.24,191.24,18213.0
2024-09-25 12:00:00,191.23,191.26,190.78,190.87,14391.0,191.23,191.26,190.78,190.87,14391.0
2024-09-25 12:10:00,190.92,190.93,190.51,190.61,18867.0,190.92,190.93,190.51,190.61,18867.0
2024-09-25 12:20:00,190.63,190.76,190.42,190.63,5065.0,190.63,190.76,190.42,190.63,5065.0
2024-09-25 12:30:00,190.59,190.73,190.34,190.67,13742.0,190.59,190.73,190.34,190.67,13742.0
2024-09-25 12:40:00,190.62,191.12,190.62,191.12,27398.0,190.62,191.12,190.62,191.12,27398.0
2024-09-25 12:50:00,191.1,191.41,191.0,191.21,14088.0,191.1,191.41,191.0,191.21,14088.0
2024-09-25 13:00:00,191.29,191.78,191.09,191.09,14874.0,191.29,191.78,191.09,191.09,14874.0
2024-09-25 13:10:00,191.09,191.34,191.0,191.08,6529.0,191.09,191.34,191.0,191.08,6529.0
2024-09-25 13:20:00,191.23,191.25,190.72,190.8,5961.0,191.23,191.25,190.72,190.8,5961.0
2024-09-25 13:30:00,190.81,190.85,190.54,190.56,9056.0,190.81,190.85,190.54,190.56,9056.0
2024-09-25 13:40:00,190.52,190.54,190.16,190.18,11921.0,190.52,190.54,190.16,190.18,11921.0
2024-09-25 13:50:00,190.25,190.29,190.08,190.16,17651.0,190.25,190.29,190.08,190.16,17651.0
2024-09-25 14:00:00,190.16,190.21,189.87,189.93,25261.0,190.16,190.21,189.87,189.93,25261.0
2024-09-25 14:10:00,189.9,190.59,189.86,190.17,9539.0,189.9,190.59,189.86,190.17,9539.0
2024-09-25 14:20:00,190.33,190.96,190.18,190.91,9859.0,190.33,190.96,190.18,190.91,9859.0
2024-09-25 14:30:00,190.91,190.95,190.5,190.72,9964.0,190.91,190.95,190.5,190.72,9964.0
2024-09-25 14:40:00,190.72,190.72,190.36,190.42,9777.0,190.72,190.72,190.36,190.42,9777.0
2024-09-25 14:50:00,190.35,190.38,190.0,190.06,11616.0,190.35,190.38,190.0,190.06,11616.0
2024-09-25 15:00:00,190.05,190.19,189.91,190.15,13672.0,190.05,190.19,189.91,190.15,13672.0
2024-09-25 15:10:00,190.09,190.18,189.9,189.91,11431.0,190.09,190.18,189.9,189.91,11431.0
2024-09-25 15:20:00,189.89,190.09,189.8,189.94,18390.0,189.89,190.09,189.8,189.94,18390.0
2024-09-25 15:30:00,190.02,190.16,189.74,189.85,22630.0,190.02,190.16,189.74,189.85,22630.0
2024-09-25 15:40:00,189.78,190.02,189.7,189.94,28586.0,189.78,190.02,189.7,189.94,28586.0
2024-09-25 15:50:00,189.95,189.97,188.78,189.07,158181.0,189.95,189.97,188.78,189.07,158181.0
2024-09-26 09:30:00,191.3,192.69,190.5,191.23,34924.0,191.3,192.69,190.5,191.23,34924.0
2024-09-26 09:40:00,191.18,192.32,191.18,191.96,9849.0,191.18,192.32,191.18,191.96,9849.0
2024-09-26 09:50:00,192.3,192.3,190.94,191.54,20372.0,192.3,192.3,190.94,191.54,20372.0
2024-09-26 10:00:00,191.75,192.3,191.56,191.65,14435.0,191.75,192.3,191.56,191.65,14435.0
2024-09-26 10:10:00,191.84,192.2,191.42,191.42,7762.0,191.84,192.2,191.42,191.42,7762.0
2024-09-26 10:20:00,191.88,191.88,191.35,191.7,7456.0,191.88,191.88,191.35,191.7,7456.0
2024-09-26 10:30:00,191.61,192.68,191.56,192.47,14071.0,191.61,192.68,191.56,192.47,14071.0
2024-09-26 10:40:00,192.51,192.6,191.67,191.71,6082.0,192.51,192.6,191.67,191.71,6082.0
2024-09-26 10:50:00,191.77,192.02,191.69,191.77,3530.0,191.77,192.02,191.69,191.77,3530.0
2024-09-26 11:00:00,191.86,192.01,191.67,191.84,2597.0,191.86,192.01,191.67,191.84,2597.0
2024-09-26 11:10:00,191.96,191.96,191.19,191.63,3181.0,191.96,191.96,191.19,191.63,3181.0
2024-09-26 11:20:00,191.63,191.84,191.44,191.57,7541.0,191.63,191.84,191.44,191.57,7541.0
2024-09-26 11:30:00,191.66,192.16,191.65,192.04,9978.0,191.66,192.16,191.65,192.04,9978.0
2024-09-26 11:40:00,192.24,192.35,191.93,192.03,8364.0,192.24,192.35,191.93,192.03,8364.0
2024-09-26 11:50:00,192.02,192.6,192.02,192.39,5782.0,192.02,192.6,192.02,192.39,5782.0
2024-09-26 12:00:00,192.46,192.46,191.99,192.27,12941.0,192.46,192.46,191.99,192.27,12941.0
2024-09-26 12:10:00,192.27,192.41,192.1,192.3,3245.0,192.27,192.41,192.1,192.3,3245.0
2024-09-26 12:20:00,192.37,193.0,192.35,192.7,15262.0,192.37,193.0,192.35,192.7,15262.0
2024-09-26 12:30:00,192.87,193.0,192.79,192.8,6033.0,192.87,193.0,192.79,192.8,6033.0
2024-09-26 12:40:00,192.93,193.02,192.74,192.79,2306.0,192.93,193.02,192.74,192.79,2306.0
2024-09-26 12:50:00,192.58,192.66,192.49,192.66,2124.0,192.58,192.66,192.49,192.66,2124.0
2024-09-26 13:00:00,192.65,192.8,192.47,192.64,3701.0,192.65,192.8,192.47,192.64,3701.0
2024-09-26 13:10:00,192.48,192.58,191.9,192.06,7458.0,192.48,192.58,191.9,192.06,7458.0
2024-09-26 13:20:00,192.11,192.46,192.03,192.46,4018.0,192.11,192.46,192.03,192.46,4018.0
2024-09-26 13:30:00,192.47,192.47,191.82,191.99,7229.0,192.47,192.47,191.82,191.99,7229.0
2024-09-26 13:40:00,191.94,192.34,191.84,192.17,3983.0,191.94,192.34,191.84,192.17,3983.0
2024-09-26 13:50:00,192.28,192.41,191.99,191.99,2441.0,192.28,192.41,191.99,191.99,2441.0
2024-09-26 14:00:00,192.06,192.46,191.95,192.33,12827.0,192.06,192.46,191.95,192.33,12827.0
2024-09-26 14:10:00,192.23,192.6,192.23,192.6,4716.0,192.23,192.6,192.23,192.6,4716.0
2024-09-26 14:20:00,192.51,192.55,192.22,192.23,5497.0,192.51,192.55,192.22,192.23,5497.0
2024-09-26 14:30:00,192.17,192.17,191.96,191.96,2799.0,192.17,192.17,191.96,191.96,2799.0
2024-09-26 14:40:00,192.14,192.26,191.97,192.02,2162.0,192.14,192.26,191.97,192.02,2162.0
2024-09-26 14:50:00,192.08,192.42,192.07,192.31,4017.0,192.08,192.42,192.07,192.31,4017.0
2024-09-26 15:00:00,192.4,192.72,192.29,192.53,15042.0,192.4,192.72,192.29,192.53,15042.0
2024-09-26 15:10:00,192.63,192.73,192.36,192.36,5828.0,192.63,192.73,192.36,192.36,5828.0
2024-09-26 15:20:00,192.43,193.15,192.42,192.86,16070.0,192.43,193.15,192.42,192.86,16070.0
2024-09-26 15:30:00,192.92,193.15,192.72,193.15,16041.0,192.92,193.15,192.72,193.15,16041.0
2024-09-26 15:40:00,193.18,193.57,193.17,193.53,14851.0,193.18,193.57,193.17,193.53,14851.0
2024-09-26 15:50:00,193.57,193.73,193.38,193.56,43624.0,193.57,193.73,193.38,193.56,43624.0
2024-09-27 09:30:00,194.49,195.69,193.97,195.56,26261.0,194.49,195.69,193.97,195.56,26261.0
2024-09-27 09:40:00,195.64,196.3,195.19,195.89,30735.0,195.64,196.3,195.19,195.89,30735.0
2024-09-27 09:50:00,195.9,195.9,195.2,195.66,5687.0,195.9,195.9,195.2,195.66,5687.0
2024-09-27 10:00:00,195.61,196.3,195.61,195.88,7922.0,195.61,196.3,195.61,195.88,7922.0
2024-09-27 10:10:00,195.92,196.11,195.87,195.89,2403.0,195.92,196.11,195.87,195.89,2403.0
2024-09-27 10:20:00,196.04,196.36,195.78,196.36,5520.0,196.04,196.36,195.78,196.36,5520.0
2024-09-27 10:30:00,196.41,196.5,196.21,196.4,8382.0,196.41,196.5,196.21,196.4,8382.0
2024-09-27 10:40:00,196.43,196.65,196.15,196.64,3537.0,196.43,196.65,196.15,196.64,3537.0
2024-09-27 10:50:00,196.67,196.77,196.51,196.64,5383.0,196.67,196.77,196.51,196.64,5383.0
2024-09-27 11:00:00,196.52,196.69,196.37,196.61,8608.0,196.52,196.69,196.37,196.61,8608.0
2024-09-27 11:10:00,196.62,197.13,196.61,197.05,6820.0,196.62,197.13,196.61,197.05,6820.0
2024-09-27 11:20:00,197.05,197.27,197.0,197.27,7762.0,197.05,197.27,197.0,197.27,7762.0
2024-09-27 11:30:00,197.25,197.7,197.01,197.01,23884.0,197.25,197.7,197.01,197.01,23884.0
2024-09-27 11:40:00,197.02,197.18,196.7,196.92,4756.0,197.02,197.18,196.7,196.92,4756.0
2024-09-27 11:50:00,196.96,197.32,196.95,196.98,4339.0,196.96,197.32,196.95,196.98,4339.0
2024-09-27 12:00:00,196.96,197.1,196.74,196.77,2617.0,196.96,197.1,196.74,196.77,2617.0
2024-09-27 12:10:00,196.78,197.03,196.6,196.91,5177.0,196.78,197.03,196.6,196.91,5177.0
2024-09-27 12:20:00,196.83,197.16,196.83,196.99,6583.0,196.83,197.16,196.83,196.99,6583.0
2024-09-27 12:30:00,196.87,196.95,196.62,196.67,5700.0,196.87,196.95,196.62,196.67,5700.0
2024-09-27 12:40:00,196.69,196.69,196.36,196.46,2791.0,196.69,196.69,196.36,196.46,2791.0
2024-09-27 12:50:00,196.41,196.5,196.41,196.49,8543.0,196.41,196.5,196.41,196.49,8543.0
2024-09-27 13:00:00,196.37,196.74,196.31,196.31,3517.0,196.37,196.74,196.31,196.31,3517.0
2024-09-27 13:10:00,196.32,196.37,196.23,196.37,3213.0,196.32,196.37,196.23,196.37,3213.0
2024-09-27 13:20:00,196.23,196.4,196.23,196.4,1595.0,196.23,196.4,196.23,196.4,1595.0
2024-09-27 13:30:00,196.4,196.4,195.95,196.0,8716.0,196.4,196.4,195.95,196.0,8716.0
2024-09-27 13:40:00,195.99,196.13,195.93,196.07,5403.0,195.99,196.13,195.93,196.07,5403.0
2024-09-27 13:50:00,196.1,196.17,195.78,195.78,2857.0,196.1,196.17,195.78,195.78,2857.0
2024-09-27 14:00:00,195.76,195.91,195.58,195.61,2100.0,195.76,195.91,195.58,195.61,2100.0
2024-09-27 14:10:00,195.77,195.79,195.63,195.65,1719.0,195.77,195.79,195.63,195.65,1719.0
2024-09-27 14:20:00,195.58,195.75,195.13,195.33,3600.0,195.58,195.75,195.13,195.33,3600.0
2024-09-27 14:30:00,195.2,195.22,194.87,194.97,3850.0,195.2,195.22,194.87,194.97,3850.0
2024-09-27 14:40:00,194.97,195.38,194.84,195.31,4741.0,194.97,195.38,194.84,195.31,4741.0
2024-09-27 14:50:00,195.49,195.73,195.23,195.63,3660.0,195.49,195.73,195.23,195.63,3660.0
2024-09-27 15:00:00,195.74,195.74,195.44,195.44,3453.0,195.74,195.74,195.44,195.44,3453.0
2024-09-27 15:10:00,195.43,195.67,195.31,195.56,8206.0,195.43,195.67,195.31,195.56,8206.0
2024-09-27 15:20:00,195.5,195.51,194.75,194.79,6526.0,195.5,195.51,194.75,194.79,6526.0
2024-09-27 15:30:00,194.71,194.77,194.38,194.38,9489.0,194.71,194.77,194.38,194.38,9489.0
2024-09-27 15:40:00,194.3,194.43,194.08,194.2,15370.0,194.3,194.43,194.08,194.2,15370.0
2024-09-27 15:50:00,194.23,194.87,194.04,194.63,46796.0,194.23,194.87,194.04,194.63,46796.0
2024-09-30 09:30:00,193.36,193.97,192.72,193.13,24629.0,193.36,193.97,192.72,193.13,24629.0
2024-09-30 09:40:00,192.94,193.58,192.79,193.38,7600.0,192.94,193.58,192.79,193.38,7600.0
2024-09-30 09:50:00,193.39,193.4,192.28,192.95,30238.0,193.39,193.4,192.28,192.95,30238.0
2024-09-30 10:00:00,193.07,193.9,192.94,193.69,27570.0,193.07,193.9,192.94,193.69,27570.0
2024-09-30 10:10:00,193.75,193.92,193.24,193.85,16715.0,193.75,193.92,193.24,193.85,16715.0
2024-09-30 10:20:00,193.56,193.82,193.31,193.58,7144.0,193.56,193.82,193.31,193.58,7144.0
2024-09-30 10:30:00,193.57,193.77,193.46,193.67,8639.0,193.57,193.77,193.46,193.67,8639.0
2024-09-30 10:40:00,193.72,193.99,193.67,193.95,3850.0,193.72,193.99,193.67,193.95,3850.0
2024-09-30 10:50:00,193.81,193.81,193.49,193.5,7522.0,193.81,193.81,193.49,193.5,7522.0
2024-09-30 11:00:00,193.54,193.72,193.48,193.55,9276.0,193.54,193.72,193.48,193.55,9276.0
2024-09-30 11:10:00,193.64,193.93,193.62,193.87,8150.0,193.64,193.93,193.62,193.87,8150.0
2024-09-30 11:20:00,193.87,193.88,193.6,193.6,6264.0,193.87,193.88,193.6,193.6,6264.0
2024-09-30 11:30:00,193.58,194.08,193.47,193.93,11431.0,193.58,194.08,193.47,193.93,11431.0
2024-09-30 11:40:00,193.93,193.93,193.38,193.61,5507.0,193.93,193.93,193.38,193.61,5507.0
2024-09-30 11:50:00,193.61,193.8,193.59,193.71,33182.0,193.61,193.8,193.59,193.71,33182.0
2024-09-30 12:00:00,193.71,193.71,193.35,193.45,3238.0,193.71,193.71,193.35,193.45,3238.0
2024-09-30 12:10:00,193.58,193.73,193.5,193.64,3366.0,193.58,193.73,193.5,193.64,3366.0
2024-09-30 12:20:00,193.62,193.79,193.55,193.77,3150.0,193.62,193.79,193.55,193.77,3150.0
2024-09-30 12:30:00,193.76,194.02,193.72,193.81,7754.0,193.76,194.02,193.72,193.81,7754.0
2024-09-30 12:40:00,193.75,193.83,193.7,193.78,3238.0,193.75,193.83,193.7,193.78,3238.0
2024-09-30 12:50:00,193.71,193.87,193.54,193.73,17207.0,193.71,193.87,193.54,193.73,17207.0
2024-09-30 13:00:00,193.72,193.87,193.64,193.87,4091.0,193.72,193.87,193.64,193.87,4091.0
2024-09-30 13:10:00,193.88,194.1,193.87,194.02,4822.0,193.88,194.1,193.87,194.02,4822.0
2024-09-30 13:20:00,194.02,194.06,194.0,194.03,4897.0,194.02,194.06,194.0,194.03,4897.0
2024-09-30 13:30:00,193.97,194.0,193.78,193.8,7230.0,193.97,194.0,193.78,193.8,7230.0
2024-09-30 13:40:00,193.82,193.82,193.57,193.62,4368.0,193.82,193.82,193.57,193.62,4368.0
2024-09-30 13:50:00,193.62,193.75,193.54,193.75,5782.0,193.62,193.75,193.54,193.75,5782.0
2024-09-30 14:00:00,193.67,193.77,193.55,193.57,3991.0,193.67,193.77,193.55,193.57,3991.0
2024-09-30 14:10:00,193.67,193.67,193.11,193.12,6774.0,193.67,193.67,193.11,193.12,6774.0
2024-09-30 14:20:00,193.03,193.03,192.59,192.84,5256.0,193.03,193.03,192.59,192.84,5256.0
2024-09-30 14:30:00,192.9,193.13,192.78,193.09,3740.0,192.9,193.13,192.78,193.09,3740.0
2024-09-30 14:40:00,193.06,193.48,193.06,193.39,8459.0,193.06,193.48,193.06,193.39,8459.0
2024-09-30 14:50:00,193.39,193.51,193.34,193.43,6676.0,193.39,193.51,193.34,193.43,6676.0
2024-09-30 15:00:00,193.48,193.48,193.21,193.34,2934.0,193.48,193.48,193.21,193.34,2934.0
2024-09-30 15:10:00,193.34,193.51,193.14,193.51,7818.0,193.34,193.51,193.14,193.51,7818.0
2024-09-30 15:20:00,193.5,193.63,193.21,193.28,5345.0,193.5,193.63,193.21,193.28,5345.0
2024-09-30 15:30:00,193.3,193.48,193.13,193.36,9534.0,193.3,193.48,193.13,193.36,9534.0
2024-09-30 15:40:00,193.4,193.66,193.31,193.56,12094.0,193.4,193.66,193.31,193.56,12094.0
2024-09-30 15:50:00,193.66,194.48,193.64,193.81,81787.0,193.66,194.48,193.64,193.81,81787.0
2024-10-01 09:30:00,194.61,195.0,194.0,194.2,26894.0,194.61,195.0,194.0,194.2,26894.0
2024-10-01 09:40:00,194.19,194.42,193.47,194.14,20779.0,194.19,194.42,193.47,194.14,20779.0
2024-10-01 09:50:00,194.09,194.36,193.87,194.06,23638.0,194.09,194.36,193.87,194.06,23638.0
2024-10-01 10:00:00,194.06,194.57,193.5,193.56,41385.0,194.06,194.57,193.5,193.56,41385.0
2024-10-01 10:10:00,193.52,193.64,192.84,193.1,3383.0,193.52,193.64,192.84,193.1,3383.0
2024-10-01 10:20:00,193.4,193.6,192.85,193.15,9185.0,193.4,193.6,192.85,193.15,9185.0
2024-10-01 10:30:00,193.0,193.99,193.0,193.89,3779.0,193.0,193.99,193.0,193.89,3779.0
2024-10-01 10:40:00,193.72,193.72,192.89,193.06,4419.0,193.72,193.72,192.89,193.06,4419.0
2024-10-01 10:50:00,193.06,193.09,192.48,192.67,2234.0,193.06,193.09,192.48,192.67,2234.0
2024-10-01 11:00:00,192.58,192.65,192.07,192.12,12612.0,192.58,192.65,192.07,192.12,12612.0
2024-10-01 11:10:00,192.29,192.38,192.1,192.25,2335.0,192.29,192.38,192.1,192.25,2335.0
2024-10-01 11:20:00,192.4,192.75,192.3,192.75,3997.0,192.4,192.75,192.3,192.75,3997.0
2024-10-01 11:30:00,192.57,192.71,192.46,192.52,7972.0,192.57,192.71,192.46,192.52,7972.0
2024-10-01 11:40:00,192.54,192.64,192.25,192.27,2222.0,192.54,192.64,192.25,192.27,2222.0
2024-10-01 11:50:00,192.3,192.71,192.27,192.71,5199.0,192.3,192.71,192.27,192.71,5199.0
2024-10-01 12:00:00,192.58,192.84,192.58,192.61,1600.0,192.58,192.84,192.58,192.61,1600.0
2024-10-01 12:10:00,192.73,192.81,192.34,192.34,7280.0,192.73,192.81,192.34,192.34,7280.0
2024-10-01 12:20:00,192.43,192.43,191.75,191.86,21343.0,192.43,192.43,191.75,191.86,21343.0
2024-10-01 12:30:00,191.85,191.92,191.05,191.3,24327.0,191.85,191.92,191.05,191.3,24327.0
2024-10-01 12:40:00,191.06,191.23,190.81,191.15,8038.0,191.06,191.23,190.81,191.15,8038.0
2024-10-01 12:50:00,191.15,191.32,190.81,191.31,8581.0,191.15,191.32,190.81,191.31,8581.0
2024-10-01 13:00:00,191.31,191.35,190.65,190.84,7597.0,191.31,191.35,190.65,190.84,7597.0
2024-10-01 13:10:00,190.89,190.89,190.38,190.49,3230.0,190.89,190.89,190.38,190.49,3230.0
2024-10-01 13:20:00,190.27,190.52,190.27,190.45,14934.0,190.27,190.52,190.27,190.45,14934.0
2024-10-01 13:30:00,190.4,190.92,190.39,190.69,7222.0,190.4,190.92,190.39,190.69,7222.0
2024-10-01 13:40:00,190.78,190.95,190.71,190.78,3602.0,190.78,190.95,190.71,190.78,3602.0
2024-10-01 13:50:00,190.78,191.19,190.77,191.19,6773.0,190.78,191.19,190.77,191.19,6773.0
2024-10-01 14:00:00,191.19,191.6,191.18,191.53,7182.0,191.19,191.6,191.18,191.53,7182.0
2024-10-01 14:10:00,191.45,191.51,191.1,191.15,8210.0,191.45,191.51,191.1,191.15,8210.0
2024-10-01 14:20:00,191.15,191.15,190.84,191.06,10207.0,191.15,191.15,190.84,191.06,10207.0
2024-10-01 14:30:00,191.09,191.32,190.73,190.73,6381.0,191.09,191.32,190.73,190.73,6381.0
2024-10-01 14:40:00,190.75,191.15,190.74,190.92,3706.0,190.75,191.15,190.74,190.92,3706.0
2024-10-01 14:50:00,190.99,191.17,190.8,191.13,16893.0,190.99,191.17,190.8,191.13,16893.0
2024-10-01 15:00:00,191.02,191.49,190.99,191.49,4452.0,191.02,191.49,190.99,191.49,4452.0
2024-10-01 15:10:00,191.43,191.46,191.23,191.3,7576.0,191.43,191.46,191.23,191.3,7576.0
2024-10-01 15:20:00,191.31,191.56,191.27,191.49,12407.0,191.31,191.56,191.27,191.49,12407.0
2024-10-01 15:30:00,191.45,191.53,191.25,191.41,10982.0,191.45,191.53,191.25,191.41,10982.0
2024-10-01 15:40:00,191.48,191.48,191.18,191.32,16253.0,191.48,191.48,191.18,191.32,16253.0
2024-10-01 15:50:00,191.47,191.51,190.68,190.88,51524.0,191.47,191.51,190.68,190.88,51524.0
2024-10-02 09:30:00,190.77,190.77,188.9,190.26,28043.0,190.77,190.77,188.9,190.26,28043.0
2024-10-02 09:40:00,190.35,190.93,190.22,190.82,4561.0,190.35,190.93,190.22,190.82,4561.0
2024-10-02 09:50:00,191.0,191.86,191.0,191.51,11414.0,191.0,191.86,191.0,191.51,11414.0
2024-10-02 10:00:00,191.42,191.42,190.53,190.71,10711.0,191.42,191.42,190.53,190.71,10711.0
2024-10-02 10:10:00,190.73,191.0,190.56,190.92,3127.0,190.73,191.0,190.56,190.92,3127.0
2024-10-02 10:20:00,190.53,190.56,190.0,190.0,3934.0,190.53,190.56,190.0,190.0,3934.0
2024-10-02 10:30:00,190.01,190.76,190.0,190.59,4538.0,190.01,190.76,190.0,190.59,4538.0
2024-10-02 10:40:00,190.68,191.17,190.58,191.06,3214.0,190.68,191.17,190.58,191.06,3214.0
2024-10-02 10:50:00,191.08,191.11,190.92,191.07,6796.0,191.08,191.11,190.92,191.07,6796.0
2024-10-02 11:00:00,190.97,191.32,190.94,191.31,5349.0,190.97,191.32,190.94,191.31,5349.0
2024-10-02 11:10:00,191.27,191.28,191.01,191.12,5412.0,191.27,191.28,191.01,191.12,5412.0
2024-10-02 11:20:00,190.96,191.08,190.87,190.92,3694.0,190.96,191.08,190.87,190.92,3694.0
2024-10-02 11:30:00,190.92,191.11,190.88,191.0,13388.0,190.92,191.11,190.88,191.0,13388.0
2024-10-02 11:40:00,190.94,191.14,190.5,190.52,21701.0,190.94,191.14,190.5,190.52,21701.0
2024-10-02 11:50:00,190.5,190.65,190.37,190.58,21496.0,190.5,190.65,190.37,190.58,21496.0
2024-10-02 12:00:00,190.45,190.58,189.57,189.66,30260.0,190.45,190.58,189.57,189.66,30260.0
2024-10-02 12:10:00,189.67,189.92,189.57,189.76,17939.0,189.67,189.92,189.57,189.76,17939.0
2024-10-02 12:20:00,189.68,189.79,189.55,189.78,13531.0,189.68,189.79,189.55,189.78,13531.0
2024-10-02 12:30:00,189.78,189.78,189.56,189.69,6039.0,189.78,189.78,189.56,189.69,6039.0
2024-10-02 12:40:00,189.65,189.77,189.55,189.56,5020.0,189.65,189.77,189.55,189.56,5020.0
2024-10-02 12:50:00,189.56,189.72,189.56,189.62,7677.0,189.56,189.72,189.56,189.62,7677.0
2024-10-02 13:00:00,189.57,189.57,189.36,189.46,3593.0,189.57,189.57,189.36,189.46,3593.0
2024-10-02 13:10:00,189.52,189.72,189.45,189.64,8555.0,189.52,189.72,189.45,189.64,8555.0
2024-10-02 13:20:00,189.71,189.94,189.63,189.9,6737.0,189.71,189.94,189.63,189.9,6737.0
2024-10-02 13:30:00,189.95,189.95,189.55,189.67,11072.0,189.95,189.95,189.55,189.67,11072.0
2024-10-02 13:40:00,189.69,189.8,189.56,189.68,11541.0,189.69,189.8,189.56,189.68,11541.0
2024-10-02 13:50:00,189.57,189.89,189.57,189.86,10015.0,189.57,189.89,189.57,189.86,10015.0
2024-10-02 14:00:00,189.86,189.93,189.5,189.58,19224.0,189.86,189.93,189.5,189.58,19224.0
2024-10-02 14:10:00,189.53,189.64,189.28,189.28,4526.0,189.53,189.64,189.28,189.28,4526.0
2024-10-02 14:20:00,189.26,189.35,188.91,189.06,12811.0,189.26,189.35,188.91,189.06,12811.0
2024-10-02 14:30:00,189.04,189.2,188.79,188.85,18261.0,189.04,189.2,188.79,188.85,18261.0
2024-10-02 14:40:00,188.87,189.0,188.84,188.89,10956.0,188.87,189.0,188.84,188.89,10956.0
2024-10-02 14:50:00,188.84,188.91,188.71,188.87,19655.0,188.84,188.91,188.71,188.87,19655.0
2024-10-02 15:00:00,188.87,189.1,188.81,188.89,16558.0,188.87,189.1,188.81,188.89,16558.0
2024-10-02 15:10:00,188.88,188.88,188.31,188.38,21081.0,188.88,188.88,188.31,188.38,21081.0
2024-10-02 15:20:00,188.4,188.44,188.05,188.06,17469.0,188.4,188.44,188.05,188.06,17469.0
2024-10-02 15:30:00,188.13,188.69,188.1,188.69,29188.0,188.13,188.69,188.1,188.69,29188.0
2024-10-02 15:40:00,188.78,188.79,188.32,188.67,25025.0,188.78,188.79,188.32,188.67,25025.0
2024-10-02 15:50:00,188.46,189.15,188.36,188.74,129493.0,188.46,189.15,188.36,188.74,129493.0
2024-10-03 09:30:00,187.21,188.14,185.62,186.96,43235.0,187.21,188.14,185.62,186.96,43235.0
2024-10-03 09:40:00,187.0,187.2,186.45,186.94,14288.0,187.0,187.2,186.45,186.94,14288.0
2024-10-03 09:50:00,186.75,187.01,186.64,186.75,10550.0,186.75,187.01,186.64,186.75,10550.0
2024-10-03 10:00:00,186.99,187.25,186.73,187.1,20380.0,186.99,187.25,186.73,187.1,20380.0
2024-10-03 10:10:00,187.24,187.24,186.24,186.64,16770.0,187.24,187.24,186.24,186.64,16770.0
2024-10-03 10:20:00,186.63,186.69,185.2,185.6,42982.0,186.63,186.69,185.2,185.6,42982.0
2024-10-03 10:30:00,185.62,185.83,185.35,185.62,9175.0,185.62,185.83,185.35,185.62,9175.0
2024-10-03 10:40:00,185.7,185.7,184.27,184.96,47693.0,185.7,185.7,184.27,184.96,47693.0
2024-10-03 10:50:00,184.92,185.01,184.62,184.62,15359.0,184.92,185.01,184.62,184.62,15359.0
2024-10-03 11:00:00,184.62,185.07,184.61,185.02,19130.0,184.62,185.07,184.61,185.02,19130.0
2024-10-03 11:10:00,185.07,185.12,184.69,184.84,8341.0,185.07,185.12,184.69,184.84,8341.0
2024-10-03 11:20:00,184.77,185.19,184.66,184.86,18343.0,184.77,185.19,184.66,184.86,18343.0
2024-10-03 11:30:00,184.88,185.3,184.81,185.03,42876.0,184.88,185.3,184.81,185.03,42876.0
2024-10-03 11:40:00,185.12,185.68,185.07,185.66,14069.0,185.12,185.68,185.07,185.66,14069.0
2024-10-03 11:50:00,185.75,185.86,185.63,185.64,10955.0,185.75,185.86,185.63,185.64,10955.0
2024-10-03 12:00:00,185.69,185.76,185.44,185.65,21278.0,185.69,185.76,185.44,185.65,21278.0
2024-10-03 12:10:00,185.6,185.77,185.52,185.72,10435.0,185.6,185.77,185.52,185.72,10435.0
2024-10-03 12:20:00,185.74,185.83,185.25,185.25,14294.0,185.74,185.83,185.25,185.25,14294.0
2024-10-03 12:30:00,185.19,185.22,184.83,185.01,10907.0,185.19,185.22,184.83,185.01,10907.0
2024-10-03 12:40:00,185.12,185.24,184.69,184.77,14143.0,185.12,185.24,184.69,184.77,14143.0
2024-10-03 12:50:00,184.7,185.08,184.35,184.72,18229.0,184.7,185.08,184.35,184.72,18229.0
2024-10-03 13:00:00,184.72,184.89,184.31,184.31,4079.0,184.72,184.89,184.31,184.31,4079.0
2024-10-03 13:10:00,184.35,184.53,184.31,184.32,11567.0,184.35,184.53,184.31,184.32,11567.0
2024-10-03 13:20:00,184.31,184.7,184.31,184.45,8040.0,184.31,184.7,184.31,184.45,8040.0
2024-10-03 13:30:00,184.37,184.56,183.85,183.93,30932.0,184.37,184.56,183.85,183.93,30932.0
2024-10-03 13:40:00,183.88,184.19,183.56,183.93,31146.0,183.88,184.19,183.56,183.93,31146.0
2024-10-03 13:50:00,183.84,184.31,183.8,184.31,15412.0,183.84,184.31,183.8,184.31,15412.0
2024-10-03 14:00:00,184.31,184.6,183.97,184.3,23953.0,184.31,184.6,183.97,184.3,23953.0
2024-10-03 14:10:00,184.4,184.68,184.35,184.61,5446.0,184.4,184.68,184.35,184.61,5446.0
2024-10-03 14:20:00,184.61,184.88,184.57,184.73,12640.0,184.61,184.88,184.57,184.73,12640.0
2024-10-03 14:30:00,184.67,184.76,184.51,184.75,7332.0,184.67,184.76,184.51,184.75,7332.0
2024-10-03 14:40:00,184.86,184.86,184.61,184.67,6993.0,184.86,184.86,184.61,184.67,6993.0
2024-10-03 14:50:00,184.67,184.7,184.33,184.33,10535.0,184.67,184.7,184.33,184.33,10535.0
2024-10-03 15:00:00,184.33,184.33,184.01,184.01,10043.0,184.33,184.33,184.01,184.01,10043.0
2024-10-03 15:10:00,184.03,184.17,183.8,184.09,9909.0,184.03,184.17,183.8,184.09,9909.0
2024-10-03 15:20:00,184.09,184.67,184.0,184.56,17278.0,184.09,184.67,184.0,184.56,17278.0
2024-10-03 15:30:00,184.61,184.82,184.42,184.81,41149.0,184.61,184.82,184.42,184.81,41149.0
2024-10-03 15:40:00,184.75,184.99,184.58,184.58,41133.0,184.75,184.99,184.58,184.58,41133.0
2024-10-03 15:50:00,184.68,185.0,184.42,184.79,183105.0,184.68,185.0,184.42,184.79,183105.0
2024-10-04 09:30:00,186.68,186.68,184.5,186.5,18713.0,186.68,186.68,184.5,186.5,18713.0
2024-10-04 09:40:00,186.11,186.8,186.0,186.31,7325.0,186.11,186.8,186.0,186.31,7325.0
2024-10-04 09:50:00,186.16,186.21,184.57,184.57,17611.0,186.16,186.21,184.57,184.57,17611.0
2024-10-04 10:00:00,184.54,184.91,184.28,184.44,31569.0,184.54,184.91,184.28,184.44,31569.0
2024-10-04 10:10:00,184.34,185.13,184.34,184.94,13929.0,184.34,185.13,184.34,184.94,13929.0
2024-10-04 10:20:00,184.77,185.03,184.36,184.39,22387.0,184.77,185.03,184.36,184.39,22387.0
2024-10-04 10:30:00,184.43,184.48,184.17,184.18,3889.0,184.43,184.48,184.17,184.18,3889.0
2024-10-04 10:40:00,184.18,184.57,184.05,184.5,5050.0,184.18,184.57,184.05,184.5,5050.0
2024-10-04 10:50:00,184.56,184.99,184.56,184.92,4433.0,184.56,184.99,184.56,184.92,4433.0
2024-10-04 11:00:00,184.81,184.93,184.65,184.86,4779.0,184.81,184.93,184.65,184.86,4779.0
2024-10-04 11:10:00,184.85,184.85,184.46,184.5,8194.0,184.85,184.85,184.46,184.5,8194.0
2024-10-04 11:20:00,184.38,184.49,184.09,184.42,7437.0,184.38,184.49,184.09,184.42,7437.0
2024-10-04 11:30:00,184.21,184.21,183.86,184.01,4336.0,184.21,184.21,183.86,184.01,4336.0
2024-10-04 11:40:00,184.09,184.19,183.88,183.96,10023.0,184.09,184.19,183.88,183.96,10023.0
2024-10-04 11:50:00,184.0,184.48,183.82,184.48,10063.0,184.0,184.48,183.82,184.48,10063.0
2024-10-04 12:00:00,184.54,185.02,184.54,184.9,2745.0,184.54,185.02,184.54,184.9,2745.0
2024-10-04 12:10:00,184.93,185.17,184.93,185.11,2590.0,184.93,185.17,184.93,185.11,2590.0
2024-10-04 12:20:00,185.02,185.45,185.02,185.45,6592.0,185.02,185.45,185.02,185.45,6592.0
2024-10-04 12:30:00,185.4,186.15,185.16,185.94,13504.0,185.4,186.15,185.16,185.94,13504.0
2024-10-04 12:40:00,185.8,186.0,185.67,185.67,4762.0,185.8,186.0,185.67,185.67,4762.0
2024-10-04 12:50:00,185.72,185.72,185.27,185.27,2486.0,185.72,185.72,185.27,185.27,2486.0
2024-10-04 13:00:00,185.26,185.82,185.26,185.7,11314.0,185.26,185.82,185.26,185.7,11314.0
2024-10-04 13:10:00,185.7,185.92,185.63,185.76,7951.0,185.7,185.92,185.63,185.76,7951.0
2024-10-04 13:20:00,185.75,185.79,185.46,185.56,2974.0,185.75,185.79,185.46,185.56,2974.0
2024-10-04 13:30:00,185.43,185.53,184.59,184.62,4170.0,185.43,185.53,184.59,184.62,4170.0
2024-10-04 13:40:00,184.77,185.21,184.77,185.0,9813.0,184.77,185.21,184.77,185.0,9813.0
2024-10-04 13:50:00,185.0,185.08,184.89,184.9,4442.0,185.0,185.08,184.89,184.9,4442.0
2024-10-04 14:00:00,184.86,184.96,184.64,184.67,7889.0,184.86,184.96,184.64,184.67,7889.0
2024-10-04 14:10:00,184.67,184.94,184.52,184.69,7541.0,184.67,184.94,184.52,184.69,7541.0
2024-10-04 14:20:00,184.5,184.83,184.5,184.68,3617.0,184.5,184.83,184.5,184.68,3617.0
2024-10-04 14:30:00,184.55,184.71,184.43,184.59,6940.0,184.55,184.71,184.43,184.59,6940.0
2024-10-04 14:40:00,184.56,184.64,184.48,184.59,2123.0,184.56,184.64,184.48,184.59,2123.0
2024-10-04 14:50:00,184.69,185.04,184.65,184.93,13824.0,184.69,185.04,184.65,184.93,13824.0
2024-10-04 15:00:00,184.98,185.11,184.72,185.04,9157.0,184.98,185.11,184.72,185.04,9157.0
2024-10-04 15:10:00,185.02,185.11,184.95,185.11,7320.0,185.02,185.11,184.95,185.11,7320.0
2024-10-04 15:20:00,185.11,185.31,185.01,185.25,8691.0,185.11,185.31,185.01,185.25,8691.0
2024-10-04 15:30:00,185.25,185.64,185.15,185.64,13977.0,185.25,185.64,185.15,185.64,13977.0
2024-10-04 15:40:00,185.62,185.69,185.25,185.31,21247.0,185.62,185.69,185.25,185.31,21247.0
2024-10-04 15:50:00,185.29,185.74,184.87,185.65,74688.0,185.29,185.74,184.87,185.65,74688.0
2024-10-07 09:30:00,184.76,185.2,183.67,184.39,23183.0,184.76,185.2,183.67,184.39,23183.0
2024-10-07 09:40:00,184.75,185.68,184.75,185.31,8830.0,184.75,185.68,184.75,185.31,8830.0
2024-10-07 09:50:00,185.24,185.93,184.82,184.83,14444.0,185.24,185.93,184.82,184.83,14444.0
2024-10-07 10:00:00,184.74,185.01,184.5,184.76,12171.0,184.74,185.01,184.5,184.76,12171.0
2024-10-07 10:10:00,184.73,184.74,184.32,184.41,7362.0,184.73,184.74,184.32,184.41,7362.0
2024-10-07 10:20:00,184.35,184.88,184.28,184.77,10987.0,184.35,184.88,184.28,184.77,10987.0
2024-10-07 10:30:00,184.63,184.76,184.25,184.56,6483.0,184.63,184.76,184.25,184.56,6483.0
2024-10-07 10:40:00,184.56,184.63,184.26,184.47,6343.0,184.56,184.63,184.26,184.47,6343.0
2024-10-07 10:50:00,184.58,184.95,184.58,184.84,14559.0,184.58,184.95,184.58,184.84,14559.0
2024-10-07 11:00:00,184.75,184.86,184.41,184.55,3781.0,184.75,184.86,184.41,184.55,3781.0
2024-10-07 11:10:00,184.48,184.56,184.33,184.46,3652.0,184.48,184.56,184.33,184.46,3652.0
2024-10-07 11:20:00,184.46,184.54,183.9,184.05,6237.0,184.46,184.54,183.9,184.05,6237.0
2024-10-07 11:30:00,184.15,184.23,184.03,184.15,2811.0,184.15,184.23,184.03,184.15,2811.0
2024-10-07 11:40:00,184.18,184.21,184.02,184.11,2663.0,184.18,184.21,184.02,184.11,2663.0
2024-10-07 11:50:00,184.14,184.23,183.67,183.67,8148.0,184.14,184.23,183.67,183.67,8148.0
2024-10-07 12:00:00,183.71,183.81,183.68,183.78,7262.0,183.71,183.81,183.68,183.78,7262.0
2024-10-07 12:10:00,183.71,183.71,183.29,183.5,20729.0,183.71,183.71,183.29,183.5,20729.0
2024-10-07 12:20:00,183.5,183.5,183.28,183.33,6342.0,183.5,183.5,183.28,183.33,6342.0
2024-10-07 12:30:00,183.22,183.33,183.19,183.3,3856.0,183.22,183.33,183.19,183.3,3856.0
2024-10-07 12:40:00,183.23,183.3,183.09,183.21,4788.0,183.23,183.3,183.09,183.21,4788.0
2024-10-07 12:50:00,183.33,183.33,183.09,183.13,5036.0,183.33,183.33,183.09,183.13,5036.0
2024-10-07 13:00:00,183.1,183.2,182.89,182.93,8096.0,183.1,183.2,182.89,182.93,8096.0
2024-10-07 13:10:00,182.97,183.45,182.97,183.27,14123.0,182.97,183.45,182.97,183.27,14123.0
2024-10-07 13:20:00,183.23,183.28,182.92,182.92,6496.0,183.23,183.28,182.92,182.92,6496.0
2024-10-07 13:30:00,182.99,183.02,182.89,182.95,4449.0,182.99,183.02,182.89,182.95,4449.0
2024-10-07 13:40:00,182.97,183.05,182.86,182.98,5313.0,182.97,183.05,182.86,182.98,5313.0
2024-10-07 13:50:00,182.97,182.98,182.8,182.98,10902.0,182.97,182.98,182.8,182.98,10902.0
2024-10-07 14:00:00,182.95,183.35,182.92,183.21,11717.0,182.95,183.35,182.92,183.21,11717.0
2024-10-07 14:10:00,183.36,183.42,183.17,183.17,4009.0,183.36,183.42,183.17,183.17,4009.0
2024-10-07 14:20:00,183.22,183.38,183.15,183.19,6369.0,183.22,183.38,183.15,183.19,6369.0
2024-10-07 14:30:00,183.19,183.44,182.99,183.04,17802.0,183.19,183.44,182.99,183.04,17802.0
2024-10-07 14:40:00,183.17,183.17,182.86,182.94,4938.0,183.17,183.17,182.86,182.94,4938.0
2024-10-07 14:50:00,182.95,183.01,182.6,182.6,10133.0,182.95,183.01,182.6,182.6,10133.0
2024-10-07 15:00:00,182.58,183.13,182.53,183.13,11526.0,182.58,183.13,182.53,183.13,11526.0
2024-10-07 15:10:00,183.14,183.22,182.97,183.17,4305.0,183.14,183.22,182.97,183.17,4305.0
2024-10-07 15:20:00,183.1,183.18,182.73,182.74,14390.0,183.1,183.18,182.73,182.74,14390.0
2024-10-07 15:30:00,182.78,182.81,182.47,182.61,15546.0,182.78,182.81,182.47,182.61,15546.0
2024-10-07 15:40:00,182.65,183.05,182.61,183.01,23619.0,182.65,183.05,182.61,183.01,23619.0
2024-10-07 15:50:00,183.05,183.41,183.0,183.33,68927.0,183.05,183.41,183.0,183.33,68927.0
2024-10-08 09:30:00,182.73,183.55,182.59,182.65,15859.0,182.73,183.55,182.59,182.65,15859.0
2024-10-08 09:40:00,182.7,183.02,182.6,182.87,2224.0,182.7,183.02,182.6,182.87,2224.0
2024-10-08 09:50:00,182.93,182.93,182.09,182.69,8795.0,182.93,182.93,182.09,182.69,8795.0
2024-10-08 10:00:00,182.69,183.15,182.43,182.5,15156.0,182.69,183.15,182.43,182.5,15156.0
2024-10-08 10:10:00,182.41,182.47,182.04,182.31,9857.0,182.41,182.47,182.04,182.31,9857.0
2024-10-08 10:20:00,182.31,182.75,182.23,182.66,11109.0,182.31,182.75,182.23,182.66,11109.0
2024-10-08 10:30:00,182.72,182.75,182.49,182.62,9672.0,182.72,182.75,182.49,182.62,9672.0
2024-10-08 10:40:00,182.62,183.15,182.54,182.86,15516.0,182.62,183.15,182.54,182.86,15516.0
2024-10-08 10:50:00,182.83,182.94,182.68,182.75,3194.0,182.83,182.94,182.68,182.75,3194.0
2024-10-08 11:00:00,182.77,183.06,182.74,182.89,5322.0,182.77,183.06,182.74,182.89,5322.0
2024-10-08 11:10:00,182.98,183.12,182.91,183.0,4846.0,182.98,183.12,182.91,183.0,4846.0
2024-10-08 11:20:00,182.93,183.01,182.78,182.85,8936.0,182.93,183.01,182.78,182.85,8936.0
2024-10-08 11:30:00,182.83,182.87,182.21,182.21,9709.0,182.83,182.87,182.21,182.21,9709.0
2024-10-08 11:40:00,182.38,182.5,182.16,182.31,5763.0,182.38,182.5,182.16,182.31,5763.0
2024-10-08 11:50:00,182.28,182.47,182.17,182.37,9369.0,182.28,182.47,182.17,182.37,9369.0
2024-10-08 12:00:00,182.35,182.58,182.2,182.58,16412.0,182.35,182.58,182.2,182.58,16412.0
2024-10-08 12:10:00,182.56,182.62,182.0,182.17,11425.0,182.56,182.62,182.0,182.17,11425.0
2024-10-08 12:20:00,182.28,182.65,182.28,182.58,6648.0,182.28,182.65,182.28,182.58,6648.0
2024-10-08 12:30:00,182.64,182.68,182.33,182.65,13835.0,182.64,182.68,182.33,182.65,13835.0
2024-10-08 12:40:00,182.72,182.72,182.49,182.58,3616.0,182.72,182.72,182.49,182.58,3616.0
2024-10-08 12:50:00,182.49,182.49,182.16,182.16,5542.0,182.49,182.49,182.16,182.16,5542.0
2024-10-08 13:00:00,182.23,182.32,182.01,182.01,7556.0,182.23,182.32,182.01,182.01,7556.0
2024-10-08 13:10:00,182.02,182.16,181.7,181.75,15177.0,182.02,182.16,181.7,181.75,15177.0
2024-10-08 13:20:00,181.71,181.79,181.47,181.47,14927.0,181.71,181.79,181.47,181.47,14927.0
2024-10-08 13:30:00,181.38,181.58,181.31,181.48,8149.0,181.38,181.58,181.31,181.48,8149.0
2024-10-08 13:40:00,181.48,182.12,181.4,182.06,24424.0,181.48,182.12,181.4,182.06,24424.0
2024-10-08 13:50:00,182.05,182.12,181.72,182.08,10677.0,182.05,182.12,181.72,182.08,10677.0
2024-10-08 14:00:00,182.09,182.24,181.99,182.06,8377.0,182.09,182.24,181.99,182.06,8377.0
2024-10-08 14:10:00,182.06,182.26,181.8,182.25,12109.0,182.06,182.26,181.8,182.25,12109.0
2024-10-08 14:20:00,182.22,182.25,181.88,181.88,10486.0,182.22,182.25,181.88,181.88,10486.0
2024-10-08 14:30:00,181.94,182.14,181.85,182.02,13611.0,181.94,182.14,181.85,182.02,13611.0
2024-10-08 14:40:00,182.02,182.05,181.93,181.96,3864.0,182.02,182.05,181.93,181.96,3864.0
2024-10-08 14:50:00,182.01,182.35,182.0,182.2,12645.0,182.01,182.35,182.0,182.2,12645.0
2024-10-08 15:00:00,182.15,182.18,181.62,181.77,22263.0,182.15,182.18,181.62,181.77,22263.0
2024-10-08 15:10:00,181.82,182.28,181.81,182.17,14068.0,181.82,182.28,181.81,182.17,14068.0
2024-10-08 15:20:00,182.21,182.39,182.02,182.19,15066.0,182.21,182.39,182.02,182.19,15066.0
2024-10-08 15:30:00,182.2,182.37,181.89,182.2,28308.0,182.2,182.37,181.89,182.2,28308.0
2024-10-08 15:40:00,182.19,182.4,182.03,182.36,43373.0,182.19,182.4,182.03,182.36,43373.0
2024-10-08 15:50:00,182.36,182.77,182.23,182.3,123933.0,182.36,182.77,182.23,182.3,123933.0
2024-10-09 09:30:00,182.46,182.87,181.31,182.48,21171.0,182.46,182.87,181.31,182.48,21171.0
2024-10-09 09:40:00,182.72,183.33,182.65,183.14,20246.0,182.72,183.33,182.65,183.14,20246.0
2024-10-09 09:50:00,183.19,183.64,183.02,183.64,15212.0,183.19,183.64,183.02,183.64,15212.0
2024-10-09 10:00:00,183.53,184.02,183.38,183.84,20330.0,183.53,184.02,183.38,183.84,20330.0
2024-10-09 10:10:00,184.0,184.01,183.49,183.5,18665.0,184.0,184.01,183.49,183.5,18665.0
2024-10-09 10:20:00,183.47,183.99,183.47,183.86,4882.0,183.47,183.99,183.47,183.86,4882.0
2024-10-09 10:30:00,183.83,184.8,183.82,184.8,10529.0,183.83,184.8,183.82,184.8,10529.0
2024-10-09 10:40:00,184.65,184.98,184.6,184.75,7255.0,184.65,184.98,184.6,184.75,7255.0
2024-10-09 10:50:00,184.74,184.94,184.52,184.89,5079.0,184.74,184.94,184.52,184.89,5079.0
2024-10-09 11:00:00,184.86,185.18,184.77,185.12,35230.0,184.86,185.18,184.77,185.12,35230.0
2024-10-09 11:10:00,184.9,185.07,184.67,184.78,9181.0,184.9,185.07,184.67,184.78,9181.0
2024-10-09 11:20:00,184.89,185.1,184.88,185.05,7238.0,184.89,185.1,184.88,185.05,7238.0
2024-10-09 11:30:00,185.05,185.1,184.81,184.95,8502.0,185.05,185.1,184.81,184.95,8502.0
2024-10-09 11:40:00,184.82,185.44,184.82,185.24,7754.0,184.82,185.44,184.82,185.24,7754.0
2024-10-09 11:50:00,185.37,185.5,185.29,185.39,18746.0,185.37,185.5,185.29,185.39,18746.0
2024-10-09 12:00:00,185.39,185.48,185.17,185.26,4802.0,185.39,185.48,185.17,185.26,4802.0
2024-10-09 12:10:00,185.27,185.36,185.03,185.07,3832.0,185.27,185.36,185.03,185.07,3832.0
2024-10-09 12:20:00,185.01,185.13,184.92,185.05,4606.0,185.01,185.13,184.92,185.05,4606.0
2024-10-09 12:30:00,185.15,185.15,184.84,184.98,9804.0,185.15,185.15,184.84,184.98,9804.0
2024-10-09 12:40:00,184.96,185.26,184.91,185.18,9203.0,184.96,185.26,184.91,185.18,9203.0
2024-10-09 12:50:00,185.18,185.18,184.87,184.95,5858.0,185.18,185.18,184.87,184.95,5858.0
2024-10-09 13:00:00,184.95,184.95,184.51,184.59,2901.0,184.95,184.95,184.51,184.59,2901.0
2024-10-09 13:10:00,184.59,184.8,184.58,184.64,6465.0,184.59,184.8,184.58,184.64,6465.0
2024-10-09 13:20:00,184.59,184.67,184.33,184.4,6942.0,184.59,184.67,184.33,184.4,6942.0
2024-10-09 13:30:00,184.47,184.75,184.47,184.62,5105.0,184.47,184.75,184.47,184.62,5105.0
2024-10-09 13:40:00,184.66,184.69,184.34,184.35,9221.0,184.66,184.69,184.34,184.35,9221.0
2024-10-09 13:50:00,184.34,184.65,184.11,184.65,4106.0,184.34,184.65,184.11,184.65,4106.0
2024-10-09 14:00:00,184.66,184.79,184.65,184.79,2301.0,184.66,184.79,184.65,184.79,2301.0
2024-10-09 14:10:00,184.79,184.79,184.5,184.59,3022.0,184.79,184.79,184.5,184.59,3022.0
2024-10-09 14:20:00,184.59,184.68,184.39,184.57,4833.0,184.59,184.68,184.39,184.57,4833.0
2024-10-09 14:30:00,184.5,184.5,184.37,184.46,2556.0,184.5,184.5,184.37,184.46,2556.0
2024-10-09 14:40:00,184.37,184.63,184.37,184.59,5011.0,184.37,184.63,184.37,184.59,5011.0
2024-10-09 14:50:00,184.59,185.05,184.51,184.9,5920.0,184.59,185.05,184.51,184.9,5920.0
2024-10-09 15:00:00,184.92,185.26,184.9,185.24,6791.0,184.92,185.26,184.9,185.24,6791.0
2024-10-09 15:10:00,185.23,185.23,184.9,185.0,6739.0,185.23,185.23,184.9,185.0,6739.0
2024-10-09 15:20:00,185.01,185.25,184.91,185.25,6969.0,185.01,185.25,184.91,185.25,6969.0
2024-10-09 15:30:00,185.26,185.53,185.04,185.45,12591.0,185.26,185.53,185.04,185.45,12591.0
2024-10-09 15:40:00,185.39,185.6,185.3,185.43,17473.0,185.39,185.6,185.3,185.43,17473.0
2024-10-09 15:50:00,185.43,185.8,185.21,185.71,69004.0,185.43,185.8,185.21,185.71,69004.0
2024-10-10 09:30:00,184.56,185.16,184.3,184.56,19721.0,184.56,185.16,184.3,184.56,19721.0
2024-10-10 09:40:00,185.1,186.6,185.1,186.48,9606.0,185.1,186.6,185.1,186.48,9606.0
2024-10-10 09:50:00,186.49,187.58,186.35,187.32,36934.0,186.49,187.58,186.35,187.32,36934.0
2024-10-10 10:00:00,187.12,188.09,186.7,188.03,21432.0,187.12,188.09,186.7,188.03,21432.0
2024-10-10 10:10:00,188.16,188.37,187.68,187.72,10842.0,188.16,188.37,187.68,187.72,10842.0
2024-10-10 10:20:00,187.68,187.99,187.47,187.48,10955.0,187.68,187.99,187.47,187.48,10955.0
2024-10-10 10:30:00,187.6,187.78,187.45,187.71,6370.0,187.6,187.78,187.45,187.71,6370.0
2024-10-10 10:40:00,187.78,188.06,187.58,187.8,12548.0,187.78,188.06,187.58,187.8,12548.0
2024-10-10 10:50:00,187.8,187.9,187.0,187.0,7876.0,187.8,187.9,187.0,187.0,7876.0
2024-10-10 11:00:00,187.1,187.13,186.9,187.1,11077.0,187.1,187.13,186.9,187.1,11077.0
2024-10-10 11:10:00,186.99,187.07,186.72,186.92,5650.0,186.99,187.07,186.72,186.92,5650.0
2024-10-10 11:20:00,186.85,186.85,186.48,186.8,10517.0,186.85,186.85,186.48,186.8,10517.0
2024-10-10 11:30:00,186.85,187.4,186.85,187.24,13143.0,186.85,187.4,186.85,187.24,13143.0
2024-10-10 11:40:00,187.25,187.26,186.86,186.88,26265.0,187.25,187.26,186.86,186.88,26265.0
2024-10-10 11:50:00,186.8,187.16,186.38,187.07,9143.0,186.8,187.16,186.38,187.07,9143.0
2024-10-10 12:00:00,187.15,187.38,187.08,187.37,6529.0,187.15,187.38,187.08,187.37,6529.0
2024-10-10 12:10:00,187.42,187.7,187.25,187.7,8180.0,187.42,187.7,187.25,187.7,8180.0
2024-10-10 12:20:00,187.63,187.95,187.53,187.92,6513.0,187.63,187.95,187.53,187.92,6513.0
2024-10-10 12:30:00,187.96,188.12,187.75,188.0,12024.0,187.96,188.12,187.75,188.0,12024.0
2024-10-10 12:40:00,188.07,188.08,187.43,187.44,7691.0,188.07,188.08,187.43,187.44,7691.0
2024-10-10 12:50:00,187.48,187.53,187.37,187.37,5125.0,187.48,187.53,187.37,187.37,5125.0
2024-10-10 13:00:00,187.36,187.52,187.14,187.18,6470.0,187.36,187.52,187.14,187.18,6470.0
2024-10-10 13:10:00,187.1,187.24,187.01,187.01,3984.0,187.1,187.24,187.01,187.01,3984.0
2024-10-10 13:20:00,187.02,187.17,186.45,186.51,7624.0,187.02,187.17,186.45,186.51,7624.0
2024-10-10 13:30:00,186.57,186.86,186.37,186.43,6398.0,186.57,186.86,186.37,186.43,6398.0
2024-10-10 13:40:00,186.48,186.66,186.39,186.39,5777.0,186.48,186.66,186.39,186.39,5777.0
2024-10-10 13:50:00,186.45,186.65,186.19,186.59,6302.0,186.45,186.65,186.19,186.59,6302.0
2024-10-10 14:00:00,186.58,186.82,186.43,186.79,4736.0,186.58,186.82,186.43,186.79,4736.0
2024-10-10 14:10:00,186.71,186.76,186.52,186.63,5511.0,186.71,186.76,186.52,186.63,5511.0
2024-10-10 14:20:00,186.6,187.06,186.6,186.99,9923.0,186.6,187.06,186.6,186.99,9923.0
2024-10-10 14:30:00,187.02,187.06,186.87,187.02,8096.0,187.02,187.06,186.87,187.02,8096.0
2024-10-10 14:40:00,186.99,187.02,186.74,186.98,4192.0,186.99,187.02,186.74,186.98,4192.0
2024-10-10 14:50:00,186.92,186.94,186.74,186.88,5706.0,186.92,186.94,186.74,186.88,5706.0
2024-10-10 15:00:00,186.88,187.05,186.8,186.88,6086.0,186.88,187.05,186.8,186.88,6086.0
2024-10-10 15:10:00,186.88,187.32,186.78,187.25,10043.0,186.88,187.32,186.78,187.25,10043.0
2024-10-10 15:20:00,187.32,187.53,187.31,187.5,13479.0,187.32,187.53,187.31,187.5,13479.0
2024-10-10 15:30:00,187.49,187.82,187.49,187.82,19924.0,187.49,187.82,187.49,187.82,19924.0
2024-10-10 15:40:00,187.8,188.06,187.68,188.0,25340.0,187.8,188.06,187.68,188.0,25340.0
2024-10-10 15:50:00,188.04,188.88,187.97,188.55,116071.0,188.04,188.88,187.97,188.55,116071.0
2024-10-11 09:30:00,188.78,189.0,187.5,188.05,10947.0,188.78,189.0,187.5,188.05,10947.0
2024-10-11 09:40:00,188.21,188.22,187.32,187.32,4420.0,188.21,188.22,187.32,187.32,4420.0
2024-10-11 09:50:00,187.3,187.44,187.19,187.39,6659.0,187.3,187.44,187.19,187.39,6659.0
2024-10-11 10:00:00,187.34,187.52,186.91,187.32,14801.0,187.34,187.52,186.91,187.32,14801.0
2024-10-11 10:10:00,187.65,188.28,187.57,188.22,9899.0,187.65,188.28,187.57,188.22,9899.0
2024-10-11 10:20:00,188.11,188.36,187.78,188.23,8830.0,188.11,188.36,187.78,188.23,8830.0
2024-10-11 10:30:00,188.11,188.26,188.02,188.09,12585.0,188.11,188.26,188.02,188.09,12585.0
2024-10-11 10:40:00,188.02,188.27,188.02,188.03,8685.0,188.02,188.27,188.02,188.03,8685.0
2024-10-11 10:50:00,188.02,188.36,187.71,187.74,13206.0,188.02,188.36,187.71,187.74,13206.0
2024-10-11 11:00:00,187.62,187.89,187.44,187.79,17618.0,187.62,187.89,187.44,187.79,17618.0
2024-10-11 11:10:00,187.8,188.29,187.8,188.15,11258.0,187.8,188.29,187.8,188.15,11258.0
2024-10-11 11:20:00,188.1,188.21,187.89,188.21,6595.0,188.1,188.21,187.89,188.21,6595.0
2024-10-11 11:30:00,188.19,188.27,188.15,188.19,6288.0,188.19,188.27,188.15,188.19,6288.0
2024-10-11 11:40:00,188.17,188.18,187.86,187.86,2391.0,188.17,188.18,187.86,187.86,2391.0
2024-10-11 11:50:00,187.91,188.11,187.86,188.06,8024.0,187.91,188.11,187.86,188.06,8024.0
2024-10-11 12:00:00,188.06,188.16,187.76,187.76,2512.0,188.06,188.16,187.76,187.76,2512.0
2024-10-11 12:10:00,187.74,187.74,187.47,187.49,6946.0,187.74,187.74,187.47,187.49,6946.0
2024-10-11 12:20:00,187.54,187.78,187.26,187.78,14064.0,187.54,187.78,187.26,187.78,14064.0
2024-10-11 12:30:00,187.84,188.23,187.8,188.0,12267.0,187.84,188.23,187.8,188.0,12267.0
2024-10-11 12:40:00,188.06,188.16,188.01,188.09,4033.0,188.06,188.16,188.01,188.09,4033.0
2024-10-11 12:50:00,188.08,188.18,187.91,188.05,117725.0,188.08,188.18,187.91,188.05,117725.0
2024-10-11 13:00:00,188.15,188.29,188.06,188.29,5097.0,188.15,188.29,188.06,188.29,5097.0
2024-10-11 13:10:00,188.22,188.49,188.19,188.21,4617.0,188.22,188.49,188.19,188.21,4617.0
2024-10-11 13:20:00,188.29,188.73,188.2,188.45,38973.0,188.29,188.73,188.2,188.45,38973.0
2024-10-11 13:30:00,188.45,188.85,188.32,188.82,22264.0,188.45,188.85,188.32,188.82,22264.0
2024-10-11 13:40:00,188.8,188.88,188.39,188.71,24336.0,188.8,188.88,188.39,188.71,24336.0
2024-10-11 13:50:00,188.7,188.74,188.55,188.72,10785.0,188.7,188.74,188.55,188.72,10785.0
2024-10-11 14:00:00,188.65,188.73,188.27,188.27,6509.0,188.65,188.73,188.27,188.27,6509.0
2024-10-11 14:10:00,188.27,188.41,188.23,188.41,4522.0,188.27,188.41,188.23,188.41,4522.0
2024-10-11 14:20:00,188.34,188.62,188.34,188.45,3568.0,188.34,188.62,188.34,188.45,3568.0
2024-10-11 14:30:00,188.46,188.57,188.32,188.33,6271.0,188.46,188.57,188.32,188.33,6271.0
2024-10-11 14:40:00,188.39,188.5,188.32,188.33,7470.0,188.39,188.5,188.32,188.33,7470.0
2024-10-11 14:50:00,188.33,188.44,188.23,188.44,9903.0,188.33,188.44,188.23,188.44,9903.0
2024-10-11 15:00:00,188.54,188.78,188.51,188.71,6785.0,188.54,188.78,188.51,188.71,6785.0
2024-10-11 15:10:00,188.71,188.83,188.57,188.65,9063.0,188.71,188.83,188.57,188.65,9063.0
2024-10-11 15:20:00,188.6,188.75,188.59,188.71,6646.0,188.6,188.75,188.59,188.71,6646.0
2024-10-11 15:30:00,188.64,188.83,188.57,188.58,28236.0,188.64,188.83,188.57,188.58,28236.0
2024-10-11 15:40:00,188.67,188.93,188.67,188.93,36733.0,188.67,188.93,188.67,188.93,36733.0
2024-10-11 15:50:00,188.88,189.43,188.29,188.29,75818.0,188.88,189.43,188.29,188.29,75818.0
2024-10-14 09:30:00,188.59,188.59,186.61,187.27,19675.0,188.59,188.59,186.61,187.27,19675.0
2024-10-14 09:40:00,187.16,189.12,187.11,188.85,9298.0,187.16,189.12,187.11,188.85,9298.0
2024-10-14 09:50:00,189.03,189.46,187.7,189.16,35030.0,189.03,189.46,187.7,189.16,35030.0
2024-10-14 10:00:00,189.14,190.16,189.08,190.08,14529.0,189.14,190.16,189.08,190.08,14529.0
2024-10-14 10:10:00,190.09,190.83,190.08,190.83,50655.0,190.09,190.83,190.08,190.83,50655.0
2024-10-14 10:20:00,190.84,191.96,190.83,191.49,17305.0,190.84,191.96,190.83,191.49,17305.0
2024-10-14 10:30:00,191.41,191.56,191.24,191.36,12920.0,191.41,191.56,191.24,191.36,12920.0
2024-10-14 10:40:00,191.28,191.28,190.47,190.51,17766.0,191.28,191.28,190.47,190.51,17766.0
2024-10-14 10:50:00,190.5,190.55,190.23,190.55,9054.0,190.5,190.55,190.23,190.55,9054.0
2024-10-14 11:00:00,190.43,190.68,190.39,190.62,3931.0,190.43,190.68,190.39,190.62,3931.0
2024-10-14 11:10:00,190.62,190.9,190.54,190.68,11386.0,190.62,190.9,190.54,190.68,11386.0
2024-10-14 11:20:00,190.78,190.87,190.02,190.02,12619.0,190.78,190.87,190.02,190.02,12619.0
2024-10-14 11:30:00,190.03,190.43,189.95,190.43,15230.0,190.03,190.43,189.95,190.43,15230.0
2024-10-14 11:40:00,190.5,190.7,190.39,190.47,6810.0,190.5,190.7,190.39,190.47,6810.0
2024-10-14 11:50:00,190.36,190.49,190.09,190.23,10600.0,190.36,190.49,190.09,190.23,10600.0
2024-10-14 12:00:00,190.16,190.39,190.0,190.34,4926.0,190.16,190.39,190.0,190.34,4926.0
2024-10-14 12:10:00,190.35,190.89,190.35,190.64,22158.0,190.35,190.89,190.35,190.64,22158.0
2024-10-14 12:20:00,190.62,190.81,190.41,190.5,6900.0,190.62,190.81,190.41,190.5,6900.0
2024-10-14 12:30:00,190.56,190.67,190.48,190.6,2303.0,190.56,190.67,190.48,190.6,2303.0
2024-10-14 12:40:00,190.61,190.61,190.24,190.34,4550.0,190.61,190.61,190.24,190.34,4550.0
2024-10-14 12:50:00,190.29,190.49,190.28,190.43,6458.0,190.29,190.49,190.28,190.43,6458.0
2024-10-14 13:00:00,190.4,190.78,190.4,190.61,12934.0,190.4,190.78,190.4,190.61,12934.0
2024-10-14 13:10:00,190.62,190.66,190.52,190.53,4384.0,190.62,190.66,190.52,190.53,4384.0
2024-10-14 13:20:00,190.48,190.54,190.43,190.49,5328.0,190.48,190.54,190.43,190.49,5328.0
2024-10-14 13:30:00,190.49,190.83,190.45,190.74,7598.0,190.49,190.83,190.45,190.74,7598.0
2024-10-14 13:40:00,190.81,190.81,190.66,190.8,7690.0,190.81,190.81,190.66,190.8,7690.0
2024-10-14 13:50:00,190.72,191.18,190.72,191.1,8098.0,190.72,191.18,190.72,191.1,8098.0
2024-10-14 14:00:00,191.17,191.87,191.06,191.73,15398.0,191.17,191.87,191.06,191.73,15398.0
2024-10-14 14:10:00,191.73,191.75,191.27,191.36,7904.0,191.73,191.75,191.27,191.36,7904.0
2024-10-14 14:20:00,191.36,191.5,191.22,191.35,3375.0,191.36,191.5,191.22,191.35,3375.0
2024-10-14 14:30:00,191.41,191.5,191.32,191.5,2478.0,191.41,191.5,191.32,191.5,2478.0
2024-10-14 14:40:00,191.4,191.46,191.27,191.29,4500.0,191.4,191.46,191.27,191.29,4500.0
2024-10-14 14:50:00,191.31,191.55,191.31,191.45,12549.0,191.31,191.55,191.31,191.45,12549.0
2024-10-14 15:00:00,191.46,191.47,191.21,191.25,6336.0,191.46,191.47,191.21,191.25,6336.0
2024-10-14 15:10:00,191.24,191.24,190.94,190.97,2414.0,191.24,191.24,190.94,190.97,2414.0
2024-10-14 15:20:00,190.9,191.32,190.77,191.23,7070.0,190.9,191.32,190.77,191.23,7070.0
2024-10-14 15:30:00,191.28,191.35,191.14,191.15,7913.0,191.28,191.35,191.14,191.15,7913.0
2024-10-14 15:40:00,191.19,191.64,191.18,191.5,17128.0,191.19,191.64,191.18,191.5,17128.0
2024-10-14 15:50:00,191.55,191.87,191.42,191.49,93738.0,191.55,191.87,191.42,191.49,93738.0
2024-10-15 09:30:00,191.87,192.37,191.22,191.96,18833.0,191.87,192.37,191.22,191.96,18833.0
2024-10-15 09:40:00,192.24,192.6,191.42,192.53,8443.0,192.24,192.6,191.42,192.53,8443.0
2024-10-15 09:50:00,192.53,193.14,192.53,192.63,11437.0,192.53,193.14,192.53,192.63,11437.0
2024-10-15 10:00:00,192.64,192.68,191.89,191.91,29364.0,192.64,192.68,191.89,191.91,29364.0
2024-10-15 10:10:00,191.99,194.0,191.99,193.84,49515.0,191.99,194.0,191.99,193.84,49515.0
2024-10-15 10:20:00,193.84,194.13,193.35,193.46,14664.0,193.84,194.13,193.35,193.46,14664.0
2024-10-15 10:30:00,193.55,194.13,193.45,193.77,9409.0,193.55,194.13,193.45,193.77,9409.0
2024-10-15 10:40:00,193.77,194.0,192.73,192.87,4876.0,193.77,194.0,192.73,192.87,4876.0
2024-10-15 10:50:00,192.82,193.19,192.58,192.58,5301.0,192.82,193.19,192.58,192.58,5301.0
2024-10-15 11:00:00,192.69,193.07,192.55,192.82,7091.0,192.69,193.07,192.55,192.82,7091.0
2024-10-15 11:10:00,192.76,193.02,192.65,192.88,15651.0,192.76,193.02,192.65,192.88,15651.0
2024-10-15 11:20:00,192.76,192.84,192.28,192.81,15335.0,192.76,192.84,192.28,192.81,15335.0
2024-10-15 11:30:00,192.83,193.5,192.79,193.5,16057.0,192.83,193.5,192.79,193.5,16057.0
2024-10-15 11:40:00,193.51,193.7,193.01,193.06,12067.0,193.51,193.7,193.01,193.06,12067.0
2024-10-15 11:50:00,192.93,193.01,192.59,192.92,7806.0,192.93,193.01,192.59,192.92,7806.0
2024-10-15 12:00:00,192.96,193.21,192.89,193.14,7503.0,192.96,193.21,192.89,193.14,7503.0
2024-10-15 12:10:00,193.23,193.65,193.19,193.55,8967.0,193.23,193.65,193.19,193.55,8967.0
2024-10-15 12:20:00,193.56,193.62,193.34,193.57,10449.0,193.56,193.62,193.34,193.57,10449.0
2024-10-15 12:30:00,193.57,193.57,193.13,193.2,8081.0,193.57,193.57,193.13,193.2,8081.0
2024-10-15 12:40:00,193.14,193.2,193.0,193.06,5590.0,193.14,193.2,193.0,193.06,5590.0
2024-10-15 12:50:00,193.12,193.12,192.8,192.81,14202.0,193.12,193.12,192.8,192.81,14202.0
2024-10-15 13:00:00,192.81,193.18,192.81,193.1,7697.0,192.81,193.18,192.81,193.1,7697.0
2024-10-15 13:10:00,193.16,193.23,192.7,192.7,7941.0,193.16,193.23,192.7,192.7,7941.0
2024-10-15 13:20:00,192.66,192.69,192.11,192.11,17204.0,192.66,192.69,192.11,192.11,17204.0
2024-10-15 13:30:00,192.07,192.53,192.07,192.53,16467.0,192.07,192.53,192.07,192.53,16467.0
2024-10-15 13:40:00,192.53,192.76,192.51,192.69,4133.0,192.53,192.76,192.51,192.69,4133.0
2024-10-15 13:50:00,192.69,192.97,192.46,192.46,13139.0,192.69,192.97,192.46,192.46,13139.0
2024-10-15 14:00:00,192.46,192.48,192.17,192.2,6467.0,192.46,192.48,192.17,192.2,6467.0
2024-10-15 14:10:00,192.28,192.38,191.99,192.03,8258.0,192.28,192.38,191.99,192.03,8258.0
2024-10-15 14:20:00,192.0,192.21,191.85,191.89,12608.0,192.0,192.21,191.85,191.89,12608.0
2024-10-15 14:30:00,191.93,191.96,191.64,191.81,4844.0,191.93,191.96,191.64,191.81,4844.0
2024-10-15 14:40:00,191.81,192.16,191.76,192.05,8760.0,191.81,192.16,191.76,192.05,8760.0
2024-10-15 14:50:00,191.99,192.19,191.85,191.94,9207.0,191.99,192.19,191.85,191.94,9207.0
2024-10-15 15:00:00,191.92,191.99,191.46,191.47,14393.0,191.92,191.99,191.46,191.47,14393.0
2024-10-15 15:10:00,191.44,191.6,191.27,191.57,9518.0,191.44,191.6,191.27,191.57,9518.0
2024-10-15 15:20:00,191.52,191.7,191.43,191.58,10745.0,191.52,191.7,191.43,191.58,10745.0
2024-10-15 15:30:00,191.58,191.7,191.44,191.67,23890.0,191.58,191.7,191.44,191.67,23890.0
2024-10-15 15:40:00,191.72,191.79,191.46,191.58,19803.0,191.72,191.79,191.46,191.58,19803.0
2024-10-15 15:50:00,191.53,191.67,190.67,191.56,132055.0,191.53,191.67,190.67,191.56,132055.0
2024-10-16 09:30:00,191.68,191.92,191.22,191.88,12319.0,191.68,191.92,191.22,191.88,12319.0
2024-10-16 09:40:00,192.16,192.16,191.08,191.73,5377.0,192.16,192.16,191.08,191.73,5377.0
2024-10-16 09:50:00,191.7,191.79,191.04,191.27,4045.0,191.7,191.79,191.04,191.27,4045.0
2024-10-16 10:00:00,191.27,192.02,191.2,191.92,6838.0,191.27,192.02,191.2,191.92,6838.0
2024-10-16 10:10:00,191.82,191.82,190.82,190.83,4200.0,191.82,191.82,190.82,190.83,4200.0
2024-10-16 10:20:00,190.68,190.7,190.2,190.34,3466.0,190.68,190.7,190.2,190.34,3466.0
2024-10-16 10:30:00,190.48,190.61,189.89,190.03,7194.0,190.48,190.61,189.89,190.03,7194.0
2024-10-16 10:40:00,189.94,190.13,189.88,190.02,3683.0,189.94,190.13,189.88,190.02,3683.0
2024-10-16 10:50:00,190.14,190.37,190.12,190.18,2790.0,190.14,190.37,190.12,190.18,2790.0
2024-10-16 11:00:00,190.29,190.93,190.29,190.79,3740.0,190.29,190.93,190.29,190.79,3740.0
2024-10-16 11:10:00,190.78,191.29,190.69,191.0,4645.0,190.78,191.29,190.69,191.0,4645.0
2024-10-16 11:20:00,191.0,191.13,190.58,190.67,4435.0,191.0,191.13,190.58,190.67,4435.0
2024-10-16 11:30:00,190.65,190.75,190.59,190.66,3391.0,190.65,190.75,190.59,190.66,3391.0
2024-10-16 11:40:00,190.63,190.91,190.59,190.59,2563.0,190.63,190.91,190.59,190.59,2563.0
2024-10-16 11:50:00,190.72,190.77,190.29,190.31,3237.0,190.72,190.77,190.29,190.31,3237.0
2024-10-16 12:00:00,190.36,190.4,190.13,190.17,3248.0,190.36,190.4,190.13,190.17,3248.0
2024-10-16 12:10:00,190.13,190.26,190.09,190.09,2014.0,190.13,190.26,190.09,190.09,2014.0
2024-10-16 12:20:00,190.18,190.35,190.12,190.19,3676.0,190.18,190.35,190.12,190.19,3676.0
2024-10-16 12:30:00,190.1,190.27,190.01,190.17,12061.0,190.1,190.27,190.01,190.17,12061.0
2024-10-16 12:40:00,190.17,190.25,190.01,190.01,1500.0,190.17,190.25,190.01,190.01,1500.0
2024-10-16 12:50:00,190.15,190.26,190.0,190.2,7530.0,190.15,190.26,190.0,190.2,7530.0
2024-10-16 13:00:00,190.2,190.31,190.13,190.31,2228.0,190.2,190.31,190.13,190.31,2228.0
2024-10-16 13:10:00,190.28,190.29,190.13,190.2,3117.0,190.28,190.29,190.13,190.2,3117.0
2024-10-16 13:20:00,190.21,190.21,189.84,190.18,9120.0,190.21,190.21,189.84,190.18,9120.0
2024-10-16 13:30:00,190.19,190.26,190.03,190.25,5167.0,190.19,190.26,190.03,190.25,5167.0
2024-10-16 13:40:00,190.28,190.32,190.18,190.18,4119.0,190.28,190.32,190.18,190.18,4119.0
2024-10-16 13:50:00,190.23,190.35,190.03,190.13,3062.0,190.23,190.35,190.03,190.13,3062.0
2024-10-16 14:00:00,190.08,190.38,190.02,190.33,3354.0,190.08,190.38,190.02,190.33,3354.0
2024-10-16 14:10:00,190.33,190.33,190.23,190.27,2127.0,190.33,190.33,190.23,190.27,2127.0
2024-10-16 14:20:00,190.33,190.5,190.18,190.19,5996.0,190.33,190.5,190.18,190.19,5996.0
2024-10-16 14:30:00,190.21,190.22,189.84,189.9,7301.0,190.21,190.22,189.84,189.9,7301.0
2024-10-16 14:40:00,189.88,189.92,189.43,189.48,17544.0,189.88,189.92,189.43,189.48,17544.0
2024-10-16 14:50:00,189.47,189.49,188.98,189.12,12698.0,189.47,189.49,188.98,189.12,12698.0
2024-10-16 15:00:00,189.12,189.28,189.0,189.28,14735.0,189.12,189.28,189.0,189.28,14735.0
2024-10-16 15:10:00,189.3,189.49,189.28,189.49,6311.0,189.3,189.49,189.28,189.49,6311.0
2024-10-16 15:20:00,189.49,189.5,189.29,189.38,8563.0,189.49,189.5,189.29,189.38,8563.0
2024-10-16 15:30:00,189.37,189.48,189.25,189.37,9211.0,189.37,189.48,189.25,189.37,9211.0
2024-10-16 15:40:00,189.37,189.46,189.25,189.29,22144.0,189.37,189.46,189.25,189.29,22144.0
2024-10-16 15:50:00,189.39,189.39,188.9,189.04,77538.0,189.39,189.39,188.9,189.04,77538.0
2024-10-17 09:30:00,188.55,189.69,188.55,189.04,7416.0,188.55,189.69,188.55,189.04,7416.0
2024-10-17 09:40:00,188.84,189.21,188.71,189.21,7796.0,188.84,189.21,188.71,189.21,7796.0
2024-10-17 09:50:00,188.98,189.27,188.82,189.27,3718.0,188.98,189.27,188.82,189.27,3718.0
2024-10-17 10:00:00,189.16,189.28,188.62,188.8,8503.0,189.16,189.28,188.62,188.8,8503.0
2024-10-17 10:10:00,188.75,188.86,188.54,188.77,4687.0,188.75,188.86,188.54,188.77,4687.0
2024-10-17 10:20:00,188.71,188.97,188.47,188.52,7609.0,188.71,188.97,188.47,188.52,7609.0
2024-10-17 10:30:00,188.5,188.52,188.01,188.14,2866.0,188.5,188.52,188.01,188.14,2866.0
2024-10-17 10:40:00,188.17,188.17,188.01,188.13,1136.0,188.17,188.17,188.01,188.13,1136.0
2024-10-17 10:50:00,188.06,188.07,187.7,187.82,4564.0,188.06,188.07,187.7,187.82,4564.0
2024-10-17 11:00:00,187.82,188.54,187.76,188.53,4995.0,187.82,188.54,187.76,188.53,4995.0
2024-10-17 11:10:00,188.41,188.51,188.31,188.49,1793.0,188.41,188.51,188.31,188.49,1793.0
2024-10-17 11:20:00,188.38,189.21,188.37,189.14,16188.0,188.38,189.21,188.37,189.14,16188.0
2024-10-17 11:30:00,189.15,189.58,189.14,189.28,15604.0,189.15,189.58,189.14,189.28,15604.0
2024-10-17 11:40:00,189.27,189.28,189.13,189.19,3505.0,189.27,189.28,189.13,189.19,3505.0
2024-10-17 11:50:00,189.18,189.18,188.95,189.13,4828.0,189.18,189.18,188.95,189.13,4828.0
2024-10-17 12:00:00,189.22,189.27,188.84,188.87,4250.0,189.22,189.27,188.84,188.87,4250.0
2024-10-17 12:10:00,188.8,189.01,188.8,188.94,2100.0,188.8,189.01,188.8,188.94,2100.0
2024-10-17 12:20:00,188.91,189.12,188.91,189.05,11829.0,188.91,189.12,188.91,189.05,11829.0
2024-10-17 12:30:00,189.01,189.28,189.01,189.27,9600.0,189.01,189.28,189.01,189.27,9600.0
2024-10-17 12:40:00,189.35,189.45,189.34,189.34,4268.0,189.35,189.45,189.34,189.34,4268.0
2024-10-17 12:50:00,189.38,189.8,189.38,189.79,2771.0,189.38,189.8,189.38,189.79,2771.0
2024-10-17 13:00:00,189.75,189.88,189.6,189.87,11938.0,189.75,189.88,189.6,189.87,11938.0
2024-10-17 13:10:00,189.78,189.83,189.61,189.61,1396.0,189.78,189.83,189.61,189.61,1396.0
2024-10-17 13:20:00,189.56,189.56,189.33,189.33,1800.0,189.56,189.56,189.33,189.33,1800.0
2024-10-17 13:30:00,189.34,189.6,189.3,189.6,7485.0,189.34,189.6,189.3,189.6,7485.0
2024-10-17 13:40:00,189.51,189.72,189.42,189.72,3662.0,189.51,189.72,189.42,189.72,3662.0
2024-10-17 13:50:00,189.73,189.83,189.72,189.83,1969.0,189.73,189.83,189.72,189.83,1969.0
2024-10-17 14:00:00,189.9,190.04,189.5,189.57,5318.0,189.9,190.04,189.5,189.57,5318.0
2024-10-17 14:10:00,189.56,189.94,189.56,189.94,6132.0,189.56,189.94,189.56,189.94,6132.0
2024-10-17 14:20:00,189.93,190.07,189.74,189.81,12031.0,189.93,190.07,189.74,189.81,12031.0
2024-10-17 14:30:00,189.84,189.88,189.72,189.87,2427.0,189.84,189.88,189.72,189.87,2427.0
2024-10-17 14:40:00,189.87,189.94,189.75,189.75,8438.0,189.87,189.94,189.75,189.75,8438.0
2024-10-17 14:50:00,189.8,190.17,189.8,190.17,4662.0,189.8,190.17,189.8,190.17,4662.0
2024-10-17 15:00:00,190.13,190.19,190.02,190.02,11087.0,190.13,190.19,190.02,190.02,11087.0
2024-10-17 15:10:00,189.97,189.98,189.66,189.67,4654.0,189.97,189.98,189.66,189.67,4654.0
2024-10-17 15:20:00,189.64,189.65,189.5,189.5,4110.0,189.64,189.65,189.5,189.5,4110.0
2024-10-17 15:30:00,189.53,189.61,189.41,189.58,7868.0,189.53,189.61,189.41,189.58,7868.0
2024-10-17 15:40:00,189.56,189.58,189.4,189.44,5142.0,189.56,189.58,189.4,189.44,5142.0
2024-10-17 15:50:00,189.43,189.73,189.16,189.53,50111.0,189.43,189.73,189.16,189.53,50111.0
2024-10-18 09:30:00,188.22,189.45,187.94,188.56,57504.0,188.22,189.45,187.94,188.56,57504.0
2024-10-18 09:40:00,188.6,189.98,188.6,189.79,6143.0,188.6,189.98,188.6,189.79,6143.0
2024-10-18 09:50:00,189.7,189.8,189.28,189.34,8263.0,189.7,189.8,189.28,189.34,8263.0
2024-10-18 10:00:00,189.43,189.77,189.15,189.75,13671.0,189.43,189.77,189.15,189.75,13671.0
2024-10-18 10:10:00,189.66,189.7,189.39,189.5,4346.0,189.66,189.7,189.39,189.5,4346.0
2024-10-18 10:20:00,189.52,190.17,189.48,190.0,14109.0,189.52,190.17,189.48,190.0,14109.0
2024-10-18 10:30:00,190.12,190.33,189.93,190.21,8621.0,190.12,190.33,189.93,190.21,8621.0
2024-10-18 10:40:00,190.15,190.39,190.14,190.28,5598.0,190.15,190.39,190.14,190.28,5598.0
2024-10-18 10:50:00,190.3,190.83,190.2,190.64,6417.0,190.3,190.83,190.2,190.64,6417.0
2024-10-18 11:00:00,190.66,190.91,190.66,190.91,4565.0,190.66,190.91,190.66,190.91,4565.0
2024-10-18 11:10:00,190.89,191.19,190.84,190.94,9357.0,190.89,191.19,190.84,190.94,9357.0
2024-10-18 11:20:00,191.07,191.1,190.77,190.78,8858.0,191.07,191.1,190.77,190.78,8858.0
2024-10-18 11:30:00,190.83,190.91,190.68,190.83,15158.0,190.83,190.91,190.68,190.83,15158.0
2024-10-18 11:40:00,190.82,190.82,190.16,190.31,8298.0,190.82,190.82,190.16,190.31,8298.0
2024-10-18 11:50:00,190.24,190.26,190.17,190.17,1950.0,190.24,190.26,190.17,190.17,1950.0
2024-10-18 12:00:00,190.2,190.39,190.17,190.38,6557.0,190.2,190.39,190.17,190.38,6557.0
2024-10-18 12:10:00,190.37,190.58,190.31,190.53,7574.0,190.37,190.58,190.31,190.53,7574.0
2024-10-18 12:20:00,190.44,190.72,190.32,190.64,6130.0,190.44,190.72,190.32,190.64,6130.0
2024-10-18 12:30:00,190.67,190.89,190.6,190.81,11086.0,190.67,190.89,190.6,190.81,11086.0
2024-10-18 12:40:00,190.93,190.97,190.73,190.81,2150.0,190.93,190.97,190.73,190.81,2150.0
2024-10-18 12:50:00,190.72,190.99,190.72,190.87,2650.0,190.72,190.99,190.72,190.87,2650.0
2024-10-18 13:00:00,190.96,190.97,190.87,190.95,4813.0,190.96,190.97,190.87,190.95,4813.0
2024-10-18 13:10:00,190.95,190.95,190.61,190.63,6512.0,190.95,190.95,190.61,190.63,6512.0
2024-10-18 13:20:00,190.61,190.67,190.55,190.65,3023.0,190.61,190.67,190.55,190.65,3023.0
2024-10-18 13:30:00,190.66,190.75,190.58,190.75,1900.0,190.66,190.75,190.58,190.75,1900.0
2024-10-18 13:40:00,190.72,190.9,190.54,190.54,5367.0,190.72,190.9,190.54,190.54,5367.0
2024-10-18 13:50:00,190.55,190.62,190.41,190.41,1100.0,190.55,190.62,190.41,190.41,1100.0
2024-10-18 14:00:00,190.53,190.53,190.23,190.32,7078.0,190.53,190.53,190.23,190.32,7078.0
2024-10-18 14:10:00,190.31,190.45,190.15,190.24,14024.0,190.31,190.45,190.15,190.24,14024.0
2024-10-18 14:20:00,190.2,190.5,190.19,190.45,16064.0,190.2,190.5,190.19,190.45,16064.0
2024-10-18 14:30:00,190.53,190.53,190.3,190.35,3495.0,190.53,190.53,190.3,190.35,3495.0
2024-10-18 14:40:00,190.34,190.47,190.29,190.3,2396.0,190.34,190.47,190.29,190.3,2396.0
2024-10-18 14:50:00,190.3,190.3,190.16,190.21,3745.0,190.3,190.3,190.16,190.21,3745.0
2024-10-18 15:00:00,190.19,190.25,189.69,189.82,29542.0,190.19,190.25,189.69,189.82,29542.0
2024-10-18 15:10:00,189.87,189.87,189.38,189.45,10679.0,189.87,189.87,189.38,189.45,10679.0
2024-10-18 15:20:00,189.49,189.79,189.46,189.69,7535.0,189.49,189.79,189.46,189.69,7535.0
2024-10-18 15:30:00,189.7,189.95,189.47,189.88,8896.0,189.7,189.95,189.47,189.88,8896.0
2024-10-18 15:40:00,189.86,189.97,189.74,189.84,6468.0,189.86,189.97,189.74,189.84,6468.0
2024-10-18 15:50:00,189.8,190.35,189.78,190.17,60960.0,189.8,190.35,189.78,190.17,60960.0
2024-10-21 09:30:00,190.16,190.4,189.26,189.33,14616.0,190.16,190.4,189.26,189.33,14616.0
2024-10-21 09:40:00,189.22,189.22,188.39,188.98,19900.0,189.22,189.22,188.39,188.98,19900.0
2024-10-21 09:50:00,188.95,189.2,188.56,189.03,5046.0,188.95,189.2,188.56,189.03,5046.0
2024-10-21 10:00:00,188.82,188.83,188.21,188.29,13831.0,188.82,188.83,188.21,188.29,13831.0
2024-10-21 10:10:00,188.23,188.42,187.91,187.95,5436.0,188.23,188.42,187.91,187.95,5436.0
2024-10-21 10:20:00,187.99,188.08,187.2,187.2,4088.0,187.99,188.08,187.2,187.2,4088.0
2024-10-21 10:30:00,187.02,187.27,186.79,187.26,10437.0,187.02,187.27,186.79,187.26,10437.0
2024-10-21 10:40:00,187.12,187.31,186.59,186.94,20840.0,187.12,187.31,186.59,186.94,20840.0
2024-10-21 10:50:00,186.9,186.97,186.77,186.83,1100.0,186.9,186.97,186.77,186.83,1100.0
2024-10-21 11:00:00,186.93,186.93,185.85,185.93,13203.0,186.93,186.93,185.85,185.93,13203.0
2024-10-21 11:10:00,185.93,186.38,185.92,186.19,3920.0,185.93,186.38,185.92,186.19,3920.0
2024-10-21 11:20:00,186.16,186.21,186.0,186.04,2528.0,186.16,186.21,186.0,186.04,2528.0
2024-10-21 11:30:00,186.05,186.48,185.94,186.36,4765.0,186.05,186.48,185.94,186.36,4765.0
2024-10-21 11:40:00,186.31,186.66,186.3,186.63,2090.0,186.31,186.66,186.3,186.63,2090.0
2024-10-21 11:50:00,186.68,186.88,186.65,186.88,2945.0,186.68,186.88,186.65,186.88,2945.0
2024-10-21 12:00:00,186.83,187.01,186.63,187.01,4273.0,186.83,187.01,186.63,187.01,4273.0
2024-10-21 12:10:00,186.85,186.89,186.55,186.58,6072.0,186.85,186.89,186.55,186.58,6072.0
2024-10-21 12:20:00,186.59,186.59,186.12,186.15,3078.0,186.59,186.59,186.12,186.15,3078.0
2024-10-21 12:30:00,186.22,186.53,186.2,186.34,6926.0,186.22,186.53,186.2,186.34,6926.0
2024-10-21 12:40:00,186.22,186.35,186.08,186.23,2499.0,186.22,186.35,186.08,186.23,2499.0
2024-10-21 12:50:00,186.23,186.58,186.23,186.4,1574.0,186.23,186.58,186.23,186.4,1574.0
2024-10-21 13:00:00,186.48,186.62,186.4,186.61,6570.0,186.48,186.62,186.4,186.61,6570.0
2024-10-21 13:10:00,186.73,186.73,186.52,186.56,7902.0,186.73,186.73,186.52,186.56,7902.0
2024-10-21 13:20:00,186.67,186.67,186.5,186.5,2166.0,186.67,186.67,186.5,186.5,2166.0
2024-10-21 13:30:00,186.67,186.67,186.31,186.39,6855.0,186.67,186.67,186.31,186.39,6855.0
2024-10-21 13:40:00,186.5,186.81,186.49,186.81,1671.0,186.5,186.81,186.49,186.81,1671.0
2024-10-21 13:50:00,186.76,186.93,184.02,185.48,71791.0,186.76,186.93,184.02,185.48,71791.0
2024-10-21 14:00:00,185.5,185.66,185.3,185.33,11083.0,185.5,185.66,185.3,185.33,11083.0
2024-10-21 14:10:00,185.28,185.32,184.74,184.75,9866.0,185.28,185.32,184.74,184.75,9866.0
2024-10-21 14:20:00,184.81,184.82,184.5,184.61,14710.0,184.81,184.82,184.5,184.61,14710.0
2024-10-21 14:30:00,184.6,184.6,184.11,184.41,13786.0,184.6,184.6,184.11,184.41,13786.0
2024-10-21 14:40:00,184.41,184.69,184.31,184.64,21194.0,184.41,184.69,184.31,184.64,21194.0
2024-10-21 14:50:00,184.65,184.71,184.29,184.38,24910.0,184.65,184.71,184.29,184.38,24910.0
2024-10-21 15:00:00,184.37,184.94,184.29,184.78,21457.0,184.37,184.94,184.29,184.78,21457.0
2024-10-21 15:10:00,184.78,185.09,184.74,184.74,28366.0,184.78,185.09,184.74,184.74,28366.0
2024-10-21 15:20:00,184.74,184.94,184.54,184.54,10103.0,184.74,184.94,184.54,184.54,10103.0
2024-10-21 15:30:00,184.38,184.43,184.12,184.26,11443.0,184.38,184.43,184.12,184.26,11443.0
2024-10-21 15:40:00,184.26,184.5,184.2,184.29,14200.0,184.26,184.5,184.2,184.29,14200.0
2024-10-21 15:50:00,184.35,184.75,184.22,184.71,64622.0,184.35,184.75,184.22,184.71,64622.0
2024-10-22 09:30:00,183.81,184.11,182.8,183.75,19849.0,183.81,184.11,182.8,183.75,19849.0
2024-10-22 09:40:00,183.75,184.59,183.75,184.42,10590.0,183.75,184.59,183.75,184.42,10590.0
2024-10-22 09:50:00,184.42,184.59,183.73,184.03,6410.0,184.42,184.59,183.73,184.03,6410.0
2024-10-22 10:00:00,183.9,184.05,183.33,183.59,8016.0,183.9,184.05,183.33,183.59,8016.0
2024-10-22 10:10:00,183.71,183.78,183.15,183.26,14113.0,183.71,183.78,183.15,183.26,14113.0
2024-10-22 10:20:00,183.33,183.89,183.33,183.87,9417.0,183.33,183.89,183.33,183.87,9417.0
2024-10-22 10:30:00,184.03,184.92,184.03,184.75,8911.0,184.03,184.92,184.03,184.75,8911.0
2024-10-22 10:40:00,184.8,185.02,184.66,184.92,7871.0,184.8,185.02,184.66,184.92,7871.0
2024-10-22 10:50:00,184.97,185.19,184.81,185.06,11069.0,184.97,185.19,184.81,185.06,11069.0
2024-10-22 11:00:00,185.06,185.22,184.75,185.06,11758.0,185.06,185.22,184.75,185.06,11758.0
2024-10-22 11:10:00,185.12,185.57,185.07,185.52,9634.0,185.12,185.57,185.07,185.52,9634.0
2024-10-22 11:20:00,185.46,186.05,185.38,186.0,8347.0,185.46,186.05,185.38,186.0,8347.0
2024-10-22 11:30:00,185.97,186.1,185.93,186.1,10556.0,185.97,186.1,185.93,186.1,10556.0
2024-10-22 11:40:00,186.05,186.42,186.0,186.03,15144.0,186.05,186.42,186.0,186.03,15144.0
2024-10-22 11:50:00,185.98,185.98,185.21,185.24,3010.0,185.98,185.98,185.21,185.24,3010.0
2024-10-22 12:00:00,185.46,185.52,185.19,185.45,6580.0,185.46,185.52,185.19,185.45,6580.0
2024-10-22 12:10:00,185.5,185.62,185.44,185.62,9483.0,185.5,185.62,185.44,185.62,9483.0
2024-10-22 12:20:00,185.55,185.79,185.47,185.66,2813.0,185.55,185.79,185.47,185.66,2813.0
2024-10-22 12:30:00,185.73,185.94,185.43,185.53,5093.0,185.73,185.94,185.43,185.53,5093.0
2024-10-22 12:40:00,185.5,185.83,185.4,185.79,3196.0,185.5,185.83,185.4,185.79,3196.0
2024-10-22 12:50:00,185.89,186.11,185.81,186.03,2511.0,185.89,186.11,185.81,186.03,2511.0
2024-10-22 13:00:00,186.13,186.3,186.05,186.06,10529.0,186.13,186.3,186.05,186.06,10529.0
2024-10-22 13:10:00,186.05,186.42,186.05,186.34,9368.0,186.05,186.42,186.05,186.34,9368.0
2024-10-22 13:20:00,186.35,186.5,186.31,186.43,6601.0,186.35,186.5,186.31,186.43,6601.0
2024-10-22 13:30:00,186.48,186.49,186.14,186.2,6140.0,186.48,186.49,186.14,186.2,6140.0
2024-10-22 13:40:00,186.25,186.3,186.01,186.05,3380.0,186.25,186.3,186.01,186.05,3380.0
2024-10-22 13:50:00,186.03,186.24,186.02,186.15,4738.0,186.03,186.24,186.02,186.15,4738.0
2024-10-22 14:00:00,186.15,186.3,185.98,186.17,6338.0,186.15,186.3,185.98,186.17,6338.0
2024-10-22 14:10:00,186.22,186.33,186.03,186.07,5395.0,186.22,186.33,186.03,186.07,5395.0
2024-10-22 14:20:00,186.0,186.09,185.66,185.66,4662.0,186.0,186.09,185.66,185.66,4662.0
2024-10-22 14:30:00,185.66,185.86,185.59,185.59,5382.0,185.66,185.86,185.59,185.59,5382.0
2024-10-22 14:40:00,185.74,185.93,185.73,185.89,3619.0,185.74,185.93,185.73,185.89,3619.0
2024-10-22 14:50:00,185.93,186.07,185.86,185.98,5493.0,185.93,186.07,185.86,185.98,5493.0
2024-10-22 15:00:00,185.95,186.1,185.9,186.09,3465.0,185.95,186.1,185.9,186.09,3465.0
2024-10-22 15:10:00,186.08,186.44,186.08,186.43,8082.0,186.08,186.44,186.08,186.43,8082.0
2024-10-22 15:20:00,186.34,186.54,186.33,186.35,7838.0,186.34,186.54,186.33,186.35,7838.0
2024-10-22 15:30:00,186.36,186.44,186.11,186.11,17699.0,186.36,186.44,186.11,186.11,17699.0
2024-10-22 15:40:00,186.11,186.28,185.8,186.2,16827.0,186.11,186.28,185.8,186.2,16827.0
2024-10-22 15:50:00,186.2,186.46,185.85,185.89,63294.0,186.2,186.46,185.85,185.89,63294.0
2024-10-23 09:30:00,184.88,185.82,184.63,185.36,9504.0,184.88,185.82,184.63,185.36,9504.0
2024-10-23 09:40:00,185.34,185.76,184.54,184.92,11602.0,185.34,185.76,184.54,184.92,11602.0
2024-10-23 09:50:00,184.98,184.98,184.22,184.44,6631.0,184.98,184.98,184.22,184.44,6631.0
2024-10-23 10:00:00,184.44,184.55,184.08,184.55,9950.0,184.44,184.55,184.08,184.55,9950.0
2024-10-23 10:10:00,184.51,184.51,183.16,183.16,9390.0,184.51,184.51,183.16,183.16,9390.0
2024-10-23 10:20:00,183.16,183.52,182.92,183.14,52520.0,183.16,183.52,182.92,183.14,52520.0
2024-10-23 10:30:00,183.14,183.25,182.5,182.72,16745.0,183.14,183.25,182.5,182.72,16745.0
2024-10-23 10:40:00,182.67,182.78,182.54,182.67,6393.0,182.67,182.78,182.54,182.67,6393.0
2024-10-23 10:50:00,182.65,182.66,182.11,182.12,8974.0,182.65,182.66,182.11,182.12,8974.0
2024-10-23 11:00:00,182.2,182.79,182.19,182.79,8864.0,182.2,182.79,182.19,182.79,8864.0
2024-10-23 11:10:00,182.81,182.94,182.43,182.94,3678.0,182.81,182.94,182.43,182.94,3678.0
2024-10-23 11:20:00,182.79,183.22,182.79,183.01,3785.0,182.79,183.22,182.79,183.01,3785.0
2024-10-23 11:30:00,182.98,183.11,182.72,182.72,3936.0,182.98,183.11,182.72,182.72,3936.0
2024-10-23 11:40:00,182.82,182.91,182.71,182.91,5642.0,182.82,182.91,182.71,182.91,5642.0
2024-10-23 11:50:00,182.99,183.21,182.88,183.09,7349.0,182.99,183.21,182.88,183.09,7349.0
2024-10-23 12:00:00,183.02,183.23,182.85,183.02,20902.0,183.02,183.23,182.85,183.02,20902.0
2024-10-23 12:10:00,183.03,183.15,182.9,182.94,5369.0,183.03,183.15,182.9,182.94,5369.0
2024-10-23 12:20:00,182.99,183.14,182.85,183.14,8923.0,182.99,183.14,182.85,183.14,8923.0
2024-10-23 12:30:00,183.13,183.21,182.91,182.94,11425.0,183.13,183.21,182.91,182.94,11425.0
2024-10-23 12:40:00,183.02,183.19,182.94,183.17,4347.0,183.02,183.19,182.94,183.17,4347.0
2024-10-23 12:50:00,183.17,183.17,182.87,183.06,6078.0,183.17,183.17,182.87,183.06,6078.0
2024-10-23 13:00:00,182.98,183.27,182.89,183.17,3041.0,182.98,183.27,182.89,183.17,3041.0
2024-10-23 13:10:00,183.23,183.37,183.18,183.21,5454.0,183.23,183.37,183.18,183.21,5454.0
2024-10-23 13:20:00,183.21,183.24,183.02,183.2,4947.0,183.21,183.24,183.02,183.2,4947.0
2024-10-23 13:30:00,183.13,183.16,182.79,182.94,4178.0,183.13,183.16,182.79,182.94,4178.0
2024-10-23 13:40:00,182.98,183.15,182.97,183.09,4400.0,182.98,183.15,182.97,183.09,4400.0
2024-10-23 13:50:00,183.11,183.18,182.98,183.18,9360.0,183.11,183.18,182.98,183.18,9360.0
2024-10-23 14:00:00,183.18,183.19,182.67,182.86,5976.0,183.18,183.19,182.67,182.86,5976.0
2024-10-23 14:10:00,182.78,182.79,182.55,182.61,3926.0,182.78,182.79,182.55,182.61,3926.0
2024-10-23 14:20:00,182.61,182.89,182.6,182.69,7382.0,182.61,182.89,182.6,182.69,7382.0
2024-10-23 14:30:00,182.69,182.93,182.41,182.84,12677.0,182.69,182.93,182.41,182.84,12677.0
2024-10-23 14:40:00,182.86,182.96,182.83,182.93,3501.0,182.86,182.96,182.83,182.93,3501.0
2024-10-23 14:50:00,182.94,182.97,182.78,182.81,5344.0,182.94,182.97,182.78,182.81,5344.0
2024-10-23 15:00:00,182.84,183.12,182.79,183.0,12151.0,182.84,183.12,182.79,183.0,12151.0
2024-10-23 15:10:00,183.01,183.22,183.01,183.18,9489.0,183.01,183.22,183.01,183.18,9489.0
2024-10-23 15:20:00,183.15,183.22,182.81,182.94,6183.0,183.15,183.22,182.81,182.94,6183.0
2024-10-23 15:30:00,182.89,183.03,182.84,183.0,11450.0,182.89,183.03,182.84,183.0,11450.0
2024-10-23 15:40:00,183.0,183.16,182.88,182.92,24080.0,183.0,183.16,182.88,182.92,24080.0
2024-10-23 15:50:00,182.92,183.21,182.89,182.99,90623.0,182.92,183.21,182.89,182.99,90623.0
2024-10-24 09:30:00,184.47,184.92,183.45,184.35,20686.0,184.47,184.92,183.45,184.35,20686.0
2024-10-24 09:40:00,184.55,185.39,184.55,185.3,19326.0,184.55,185.39,184.55,185.3,19326.0
2024-10-24 09:50:00,185.13,185.72,185.01,185.26,16561.0,185.13,185.72,185.01,185.26,16561.0
2024-10-24 10:00:00,185.13,185.36,184.96,184.96,23399.0,185.13,185.36,184.96,184.96,23399.0
2024-10-24 10:10:00,184.96,185.03,184.65,185.02,3607.0,184.96,185.03,184.65,185.02,3607.0
2024-10-24 10:20:00,185.0,185.34,184.9,185.33,7892.0,185.0,185.34,184.9,185.33,7892.0
2024-10-24 10:30:00,185.23,185.43,185.14,185.21,5397.0,185.23,185.43,185.14,185.21,5397.0
2024-10-24 10:40:00,185.14,185.19,184.08,184.15,11105.0,185.14,185.19,184.08,184.15,11105.0
2024-10-24 10:50:00,184.07,184.39,183.72,184.26,9218.0,184.07,184.39,183.72,184.26,9218.0
2024-10-24 11:00:00,184.42,184.44,184.08,184.15,15419.0,184.42,184.44,184.08,184.15,15419.0
2024-10-24 11:10:00,184.15,184.25,184.12,184.12,3760.0,184.15,184.25,184.12,184.12,3760.0
2024-10-24 11:20:00,184.16,184.17,183.72,183.72,9125.0,184.16,184.17,183.72,183.72,9125.0
2024-10-24 11:30:00,183.72,183.82,183.31,183.51,11420.0,183.72,183.82,183.31,183.51,11420.0
2024-10-24 11:40:00,183.6,183.61,183.28,183.3,15830.0,183.6,183.61,183.28,183.3,15830.0
2024-10-24 11:50:00,183.3,184.01,183.28,183.89,25993.0,183.3,184.01,183.28,183.89,25993.0
2024-10-24 12:00:00,183.82,184.58,183.74,184.24,27507.0,183.82,184.58,183.74,184.24,27507.0
2024-10-24 12:10:00,184.16,184.44,184.08,184.24,25129.0,184.16,184.44,184.08,184.24,25129.0
2024-10-24 12:20:00,184.37,184.38,184.05,184.32,12000.0,184.37,184.38,184.05,184.32,12000.0
2024-10-24 12:30:00,184.25,184.58,184.09,184.5,18268.0,184.25,184.58,184.09,184.5,18268.0
2024-10-24 12:40:00,184.5,184.7,184.5,184.59,18307.0,184.5,184.7,184.5,184.59,18307.0
2024-10-24 12:50:00,184.61,184.68,184.59,184.6,5301.0,184.61,184.68,184.59,184.6,5301.0
2024-10-24 13:00:00,184.6,184.65,184.0,184.0,14747.0,184.6,184.65,184.0,184.0,14747.0
2024-10-24 13:10:00,183.97,184.12,183.87,184.03,6557.0,183.97,184.12,183.87,184.03,6557.0
2024-10-24 13:20:00,184.01,184.18,183.9,183.98,16121.0,184.01,184.18,183.9,183.98,16121.0
2024-10-24 13:30:00,183.97,184.15,183.78,184.07,16801.0,183.97,184.15,183.78,184.07,16801.0
2024-10-24 13:40:00,184.06,184.33,184.06,184.28,3496.0,184.06,184.33,184.06,184.28,3496.0
2024-10-24 13:50:00,184.27,184.39,184.01,184.05,4195.0,184.27,184.39,184.01,184.05,4195.0
2024-10-24 14:00:00,184.03,184.24,184.0,184.2,3485.0,184.03,184.24,184.0,184.2,3485.0
2024-10-24 14:10:00,184.19,184.22,183.92,184.22,8945.0,184.19,184.22,183.92,184.22,8945.0
2024-10-24 14:20:00,184.13,184.25,183.89,183.9,3672.0,184.13,184.25,183.89,183.9,3672.0
2024-10-24 14:30:00,183.9,184.0,183.67,183.83,7237.0,183.9,184.0,183.67,183.83,7237.0
2024-10-24 14:40:00,183.76,184.01,183.75,183.94,6187.0,183.76,184.01,183.75,183.94,6187.0
2024-10-24 14:50:00,183.95,184.03,183.89,184.0,15262.0,183.95,184.03,183.89,184.0,15262.0
2024-10-24 15:00:00,184.0,184.05,183.95,184.02,5603.0,184.0,184.05,183.95,184.02,5603.0
2024-10-24 15:10:00,184.03,184.11,183.82,183.83,8030.0,184.03,184.11,183.82,183.83,8030.0
2024-10-24 15:20:00,183.89,183.94,183.73,183.74,5741.0,183.89,183.94,183.73,183.74,5741.0
2024-10-24 15:30:00,183.74,183.85,183.52,183.52,9182.0,183.74,183.85,183.52,183.52,9182.0
2024-10-24 15:40:00,183.58,183.76,183.53,183.72,15569.0,183.58,183.76,183.53,183.72,15569.0
2024-10-24 15:50:00,183.68,184.14,183.55,183.89,73747.0,183.68,184.14,183.55,183.89,73747.0
2024-10-25 09:30:00,185.7,185.7,184.52,184.78,18486.0,185.7,185.7,184.52,184.78,18486.0
2024-10-25 09:40:00,184.69,185.2,184.67,184.94,16468.0,184.69,185.2,184.67,184.94,16468.0
2024-10-25 09:50:00,185.06,185.5,184.87,184.92,17698.0,185.06,185.5,184.87,184.92,17698.0
2024-10-25 10:00:00,185.01,185.2,184.8,184.8,14470.0,185.01,185.2,184.8,184.8,14470.0
2024-10-25 10:10:00,184.84,185.0,184.64,185.0,13106.0,184.84,185.0,184.64,185.0,13106.0
2024-10-25 10:20:00,185.02,185.38,184.93,185.18,12372.0,185.02,185.38,184.93,185.18,12372.0
2024-10-25 10:30:00,185.18,185.5,185.05,185.26,19435.0,185.18,185.5,185.05,185.26,19435.0
2024-10-25 10:40:00,185.27,185.44,185.26,185.34,33835.0,185.27,185.44,185.26,185.34,33835.0
2024-10-25 10:50:00,185.24,185.4,185.06,185.36,33976.0,185.24,185.4,185.06,185.36,33976.0
2024-10-25 11:00:00,185.36,186.15,185.3,186.05,49367.0,185.36,186.15,185.3,186.05,49367.0
2024-10-25 11:10:00,186.03,186.09,185.68,185.75,28147.0,186.03,186.09,185.68,185.75,28147.0
2024-10-25 11:20:00,185.75,185.83,185.55,185.74,22577.0,185.75,185.83,185.55,185.74,22577.0
2024-10-25 11:30:00,185.61,185.68,185.5,185.65,20349.0,185.61,185.68,185.5,185.65,20349.0
2024-10-25 11:40:00,185.66,187.53,185.57,187.53,57301.0,185.66,187.53,185.57,187.53,57301.0
2024-10-25 11:50:00,187.13,187.58,185.99,186.06,12440.0,187.13,187.58,185.99,186.06,12440.0
2024-10-25 12:00:00,185.97,186.2,185.74,186.2,20039.0,185.97,186.2,185.74,186.2,20039.0
2024-10-25 12:10:00,186.19,186.3,185.97,185.97,9202.0,186.19,186.3,185.97,185.97,9202.0
2024-10-25 12:20:00,186.09,186.18,185.8,186.0,26880.0,186.09,186.18,185.8,186.0,26880.0
2024-10-25 12:30:00,186.02,186.02,185.53,185.59,7589.0,186.02,186.02,185.53,185.59,7589.0
2024-10-25 12:40:00,185.59,185.6,185.32,185.44,4276.0,185.59,185.6,185.32,185.44,4276.0
2024-10-25 12:50:00,185.35,185.39,185.17,185.36,2441.0,185.35,185.39,185.17,185.36,2441.0
2024-10-25 13:00:00,185.17,185.24,185.11,185.24,1500.0,185.17,185.24,185.11,185.24,1500.0
2024-10-25 13:10:00,185.11,185.11,184.8,184.8,3894.0,185.11,185.11,184.8,184.8,3894.0
2024-10-25 13:20:00,184.7,184.83,184.41,184.49,35547.0,184.7,184.83,184.41,184.49,35547.0
2024-10-25 13:30:00,184.49,184.66,184.22,184.22,9640.0,184.49,184.66,184.22,184.22,9640.0
2024-10-25 13:40:00,184.22,184.23,184.0,184.21,20526.0,184.22,184.23,184.0,184.21,20526.0
2024-10-25 13:50:00,184.25,184.35,183.8,183.9,13270.0,184.25,184.35,183.8,183.9,13270.0
2024-10-25 14:00:00,183.85,183.9,182.9,182.97,40634.0,183.85,183.9,182.9,182.97,40634.0
2024-10-25 14:10:00,182.98,183.0,182.78,182.83,17415.0,182.98,183.0,182.78,182.83,17415.0
2024-10-25 14:20:00,182.84,182.93,182.57,182.92,26797.0,182.84,182.93,182.57,182.92,26797.0
2024-10-25 14:30:00,182.9,182.95,182.66,182.84,22344.0,182.9,182.95,182.66,182.84,22344.0
2024-10-25 14:40:00,182.8,183.28,182.5,183.28,11039.0,182.8,183.28,182.5,183.28,11039.0
2024-10-25 14:50:00,183.23,183.23,182.77,182.84,6599.0,183.23,183.23,182.77,182.84,6599.0
2024-10-25 15:00:00,182.97,183.35,182.95,183.23,17878.0,182.97,183.35,182.95,183.23,17878.0
2024-10-25 15:10:00,183.25,183.32,182.98,183.14,9783.0,183.25,183.32,182.98,183.14,9783.0
2024-10-25 15:20:00,183.17,183.21,182.61,182.75,12388.0,183.17,183.21,182.61,182.75,12388.0
2024-10-25 15:30:00,182.68,182.68,182.28,182.31,48132.0,182.68,182.68,182.28,182.31,48132.0
2024-10-25 15:40:00,182.3,182.3,181.87,181.9,41703.0,182.3,182.3,181.87,181.9,41703.0
2024-10-25 15:50:00,181.94,181.95,181.24,181.71,177524.0,181.94,181.95,181.24,181.71,177524.0
2024-10-28 09:30:00,182.89,183.09,181.73,182.81,60139.0,182.89,183.09,181.73,182.81,60139.0
2024-10-28 09:40:00,182.98,184.44,182.9,184.44,44970.0,182.98,184.44,182.9,184.44,44970.0
2024-10-28 09:50:00,184.38,184.49,182.69,182.95,34060.0,184.38,184.49,182.69,182.95,34060.0
2024-10-28 10:00:00,182.99,183.07,182.04,183.05,28243.0,182.99,183.07,182.04,183.05,28243.0
2024-10-28 10:10:00,183.09,183.17,182.65,182.97,17719.0,183.09,183.17,182.65,182.97,17719.0
2024-10-28 10:20:00,183.17,183.93,183.14,183.78,11289.0,183.17,183.93,183.14,183.78,11289.0
2024-10-28 10:30:00,183.6,184.0,183.5,183.99,18771.0,183.6,184.0,183.5,183.99,18771.0
2024-10-28 10:40:00,183.99,184.21,183.72,183.75,7032.0,183.99,184.21,183.72,183.75,7032.0
2024-10-28 10:50:00,183.69,184.05,183.66,183.96,5267.0,183.69,184.05,183.66,183.96,5267.0
2024-10-28 11:00:00,183.95,184.2,183.94,184.01,10642.0,183.95,184.2,183.94,184.01,10642.0
2024-10-28 11:10:00,184.08,184.51,184.02,184.19,11017.0,184.08,184.51,184.02,184.19,11017.0
2024-10-28 11:20:00,184.2,184.2,183.81,183.81,8138.0,184.2,184.2,183.81,183.81,8138.0
2024-10-28 11:30:00,183.9,184.41,183.81,184.34,7750.0,183.9,184.41,183.81,184.34,7750.0
2024-10-28 11:40:00,184.3,184.39,184.25,184.37,6838.0,184.3,184.39,184.25,184.37,6838.0
2024-10-28 11:50:00,184.33,184.33,184.05,184.24,10256.0,184.33,184.33,184.05,184.24,10256.0
2024-10-28 12:00:00,184.17,184.49,184.06,184.2,8677.0,184.17,184.49,184.06,184.2,8677.0
2024-10-28 12:10:00,184.23,185.31,184.23,185.26,23175.0,184.23,185.31,184.23,185.26,23175.0
2024-10-28 12:20:00,185.23,185.6,185.2,185.3,8525.0,185.23,185.6,185.2,185.3,8525.0
2024-10-28 12:30:00,185.31,185.37,184.81,185.0,10221.0,185.31,185.37,184.81,185.0,10221.0
2024-10-28 12:40:00,185.0,185.19,184.67,184.82,5636.0,185.0,185.19,184.67,184.82,5636.0
2024-10-28 12:50:00,184.82,184.99,184.33,184.33,8731.0,184.82,184.99,184.33,184.33,8731.0
2024-10-28 13:00:00,184.34,184.9,184.33,184.86,6672.0,184.34,184.9,184.33,184.86,6672.0
2024-10-28 13:10:00,184.86,184.96,184.58,184.68,8745.0,184.86,184.96,184.58,184.68,8745.0
2024-10-28 13:20:00,184.73,184.77,184.19,184.4,9848.0,184.73,184.77,184.19,184.4,9848.0
2024-10-28 13:30:00,184.4,185.17,184.39,185.0,10988.0,184.4,185.17,184.39,185.0,10988.0
2024-10-28 13:40:00,184.99,185.12,184.91,184.97,4100.0,184.99,185.12,184.91,184.97,4100.0
2024-10-28 13:50:00,184.97,185.2,184.78,184.83,8490.0,184.97,185.2,184.78,184.83,8490.0
2024-10-28 14:00:00,184.88,184.88,184.29,184.3,5708.0,184.88,184.88,184.29,184.3,5708.0
2024-10-28 14:10:00,184.27,184.4,184.17,184.34,5089.0,184.27,184.4,184.17,184.34,5089.0
2024-10-28 14:20:00,184.27,184.35,184.1,184.12,5545.0,184.27,184.35,184.1,184.12,5545.0
2024-10-28 14:30:00,184.13,184.69,184.12,184.69,5487.0,184.13,184.69,184.12,184.69,5487.0
2024-10-28 14:40:00,184.71,185.17,184.71,185.11,6245.0,184.71,185.17,184.71,185.11,6245.0
2024-10-28 14:50:00,185.06,185.08,184.84,184.84,5739.0,185.06,185.08,184.84,184.84,5739.0
2024-10-28 15:00:00,184.95,184.95,184.77,184.79,5774.0,184.95,184.95,184.77,184.79,5774.0
2024-10-28 15:10:00,184.78,184.85,184.68,184.81,6365.0,184.78,184.85,184.68,184.81,6365.0
2024-10-28 15:20:00,184.84,185.2,184.75,185.13,12004.0,184.84,185.2,184.75,185.13,12004.0
2024-10-28 15:30:00,185.02,185.3,184.99,185.25,10483.0,185.02,185.3,184.99,185.25,10483.0
2024-10-28 15:40:00,185.3,185.5,185.29,185.44,17587.0,185.3,185.5,185.29,185.44,17587.0
2024-10-28 15:50:00,185.36,185.59,185.0,185.12,88452.0,185.36,185.59,185.0,185.12,88452.0
2024-10-29 09:30:00,184.97,187.21,184.82,187.21,16479.0,184.97,187.21,184.82,187.21,16479.0
2024-10-29 09:40:00,187.17,187.28,185.61,185.61,23040.0,187.17,187.28,185.61,185.61,23040.0
2024-10-29 09:50:00,185.68,185.89,185.25,185.8,16629.0,185.68,185.89,185.25,185.8,16629.0
2024-10-29 10:00:00,185.84,186.98,185.84,186.04,31929.0,185.84,186.98,185.84,186.04,31929.0
2024-10-29 10:10:00,185.99,186.14,185.72,185.75,4480.0,185.99,186.14,185.72,185.75,4480.0
2024-10-29 10:20:00,185.71,186.05,185.52,185.99,11274.0,185.71,186.05,185.52,185.99,11274.0
2024-10-29 10:30:00,185.99,186.23,185.91,186.15,6824.0,185.99,186.23,185.91,186.15,6824.0
2024-10-29 10:40:00,186.15,186.41,186.0,186.37,43778.0,186.15,186.41,186.0,186.37,43778.0
2024-10-29 10:50:00,186.41,186.78,186.32,186.65,16508.0,186.41,186.78,186.32,186.65,16508.0
2024-10-29 11:00:00,186.67,186.71,185.67,185.68,14276.0,186.67,186.71,185.67,185.68,14276.0
2024-10-29 11:10:00,185.69,185.69,185.15,185.15,3469.0,185.69,185.69,185.15,185.15,3469.0
2024-10-29 11:20:00,185.0,185.37,184.88,185.17,3646.0,185.0,185.37,184.88,185.17,3646.0
2024-10-29 11:30:00,185.17,185.46,185.06,185.46,6523.0,185.17,185.46,185.06,185.46,6523.0
2024-10-29 11:40:00,185.41,185.65,185.35,185.43,24546.0,185.41,185.65,185.35,185.43,24546.0
2024-10-29 11:50:00,185.39,185.44,184.52,184.66,18615.0,185.39,185.44,184.52,184.66,18615.0
2024-10-29 12:00:00,184.61,185.22,184.55,184.85,14216.0,184.61,185.22,184.55,184.85,14216.0
2024-10-29 12:10:00,184.81,185.02,184.8,184.8,5030.0,184.81,185.02,184.8,184.8,5030.0
2024-10-29 12:20:00,184.74,184.74,184.0,184.08,11742.0,184.74,184.74,184.0,184.08,11742.0
2024-10-29 12:30:00,184.0,184.18,183.77,183.78,15280.0,184.0,184.18,183.77,183.78,15280.0
2024-10-29 12:40:00,183.6,183.9,183.55,183.79,8729.0,183.6,183.9,183.55,183.79,8729.0
2024-10-29 12:50:00,183.78,184.06,183.47,183.67,14289.0,183.78,184.06,183.47,183.67,14289.0
2024-10-29 13:00:00,183.62,184.06,183.61,184.02,33728.0,183.62,184.06,183.61,184.02,33728.0
2024-10-29 13:10:00,184.07,184.07,183.4,183.82,15401.0,184.07,184.07,183.4,183.82,15401.0
2024-10-29 13:20:00,183.82,184.12,183.82,184.07,3415.0,183.82,184.12,183.82,184.07,3415.0
2024-10-29 13:30:00,184.13,184.13,183.74,183.79,3950.0,184.13,184.13,183.74,183.79,3950.0
2024-10-29 13:40:00,183.76,183.76,183.19,183.63,24550.0,183.76,183.76,183.19,183.63,24550.0
2024-10-29 13:50:00,183.64,184.0,183.57,183.98,11744.0,183.64,184.0,183.57,183.98,11744.0
2024-10-29 14:00:00,183.97,184.04,183.76,183.77,7787.0,183.97,184.04,183.76,183.77,7787.0
2024-10-29 14:10:00,183.78,183.92,183.7,183.79,5143.0,183.78,183.92,183.7,183.79,5143.0
2024-10-29 14:20:00,183.82,183.97,183.76,183.84,11439.0,183.82,183.97,183.76,183.84,11439.0
2024-10-29 14:30:00,183.87,184.21,183.63,184.21,13139.0,183.87,184.21,183.63,184.21,13139.0
2024-10-29 14:40:00,184.13,184.21,183.82,183.96,12818.0,184.13,184.21,183.82,183.96,12818.0
2024-10-29 14:50:00,184.0,184.73,184.0,184.56,19828.0,184.0,184.73,184.0,184.56,19828.0
2024-10-29 15:00:00,184.47,184.77,184.24,184.66,11256.0,184.47,184.77,184.24,184.66,11256.0
2024-10-29 15:10:00,184.63,184.63,184.23,184.3,5689.0,184.63,184.63,184.23,184.3,5689.0
2024-10-29 15:20:00,184.33,184.33,183.73,184.14,43396.0,184.33,184.33,183.73,184.14,43396.0
2024-10-29 15:30:00,184.06,184.26,184.01,184.12,10406.0,184.06,184.26,184.01,184.12,10406.0
2024-10-29 15:40:00,184.09,184.16,183.9,184.01,18519.0,184.09,184.16,183.9,184.01,18519.0
2024-10-29 15:50:00,184.05,184.09,183.27,183.45,109410.0,184.05,184.09,183.27,183.45,109410.0
2024-10-30 09:30:00,184.63,185.0,180.6,182.07,96699.0,184.63,185.0,180.6,182.07,96699.0
2024-10-30 09:40:00,182.03,184.0,180.51,183.19,56203.0,182.03,184.0,180.51,183.19,56203.0
2024-10-30 09:50:00,183.04,183.39,181.5,181.5,12935.0,183.04,183.39,181.5,181.5,12935.0
2024-10-30 10:00:00,181.31,181.79,180.01,180.58,28974.0,181.31,181.79,180.01,180.58,28974.0
2024-10-30 10:10:00,180.61,181.64,179.81,181.52,27515.0,180.61,181.64,179.81,181.52,27515.0
2024-10-30 10:20:00,181.91,181.91,180.14,180.14,20191.0,181.91,181.91,180.14,180.14,20191.0
2024-10-30 10:30:00,180.36,180.63,180.0,180.26,16100.0,180.36,180.63,180.0,180.26,16100.0
2024-10-30 10:40:00,180.11,180.37,178.53,178.81,45436.0,180.11,180.37,178.53,178.81,45436.0
2024-10-30 10:50:00,178.81,179.59,177.93,178.06,39761.0,178.81,179.59,177.93,178.06,39761.0
2024-10-30 11:00:00,178.07,179.5,178.06,179.4,40296.0,178.07,179.5,178.06,179.4,40296.0
2024-10-30 11:10:00,179.51,180.09,179.43,179.5,16790.0,179.51,180.09,179.43,179.5,16790.0
2024-10-30 11:20:00,179.5,180.17,179.5,179.82,9607.0,179.5,180.17,179.5,179.82,9607.0
2024-10-30 11:30:00,180.02,180.86,179.79,179.95,11276.0,180.02,180.86,179.79,179.95,11276.0
2024-10-30 11:40:00,180.11,180.53,180.05,180.16,5360.0,180.11,180.53,180.05,180.16,5360.0
2024-10-30 11:50:00,180.28,181.32,180.2,181.3,16992.0,180.28,181.32,180.2,181.3,16992.0
2024-10-30 12:00:00,181.4,181.47,180.73,180.97,17691.0,181.4,181.47,180.73,180.97,17691.0
2024-10-30 12:10:00,181.0,181.49,180.69,181.33,9017.0,181.0,181.49,180.69,181.33,9017.0
2024-10-30 12:20:00,181.37,181.46,180.81,180.86,11312.0,181.37,181.46,180.81,180.86,11312.0
2024-10-30 12:30:00,180.89,181.75,180.78,181.75,16947.0,180.89,181.75,180.78,181.75,16947.0
2024-10-30 12:40:00,181.72,182.26,181.57,182.11,14844.0,181.72,182.26,181.57,182.11,14844.0
2024-10-30 12:50:00,182.03,182.04,181.35,181.35,5325.0,182.03,182.04,181.35,181.35,5325.0
2024-10-30 13:00:00,181.41,181.72,181.39,181.61,4193.0,181.41,181.72,181.39,181.61,4193.0
2024-10-30 13:10:00,181.56,181.56,180.91,180.91,6112.0,181.56,181.56,180.91,180.91,6112.0
2024-10-30 13:20:00,181.19,182.02,181.18,182.02,6803.0,181.19,182.02,181.18,182.02,6803.0
2024-10-30 13:30:00,182.11,182.11,181.41,181.43,9908.0,182.11,182.11,181.41,181.43,9908.0
2024-10-30 13:40:00,181.59,181.67,181.2,181.28,3405.0,181.59,181.67,181.2,181.28,3405.0
2024-10-30 13:50:00,181.29,181.46,181.17,181.25,3781.0,181.29,181.46,181.17,181.25,3781.0
2024-10-30 14:00:00,181.24,181.93,181.22,181.84,5120.0,181.24,181.93,181.22,181.84,5120.0
2024-10-30 14:10:00,181.94,182.17,181.74,181.88,11472.0,181.94,182.17,181.74,181.88,11472.0
2024-10-30 14:20:00,182.0,182.6,181.64,182.59,19047.0,182.0,182.6,181.64,182.59,19047.0
2024-10-30 14:30:00,182.49,182.65,181.85,181.86,8906.0,182.49,182.65,181.85,181.86,8906.0
2024-10-30 14:40:00,181.84,182.24,181.7,181.7,4934.0,181.84,182.24,181.7,181.7,4934.0
2024-10-30 14:50:00,181.78,182.14,181.78,182.02,4605.0,181.78,182.14,181.78,182.02,4605.0
2024-10-30 15:00:00,182.0,182.08,181.77,181.99,14137.0,182.0,182.08,181.77,181.99,14137.0
2024-10-30 15:10:00,181.98,182.06,181.52,181.68,19326.0,181.98,182.06,181.52,181.68,19326.0
2024-10-30 15:20:00,181.75,182.28,181.74,182.28,20583.0,181.75,182.28,181.74,182.28,20583.0
2024-10-30 15:30:00,182.31,182.34,181.65,181.65,20969.0,182.31,182.34,181.65,181.65,20969.0
2024-10-30 15:40:00,181.65,181.93,181.07,181.32,24137.0,181.65,181.93,181.07,181.32,24137.0
2024-10-30 15:50:00,181.32,181.57,181.05,181.18,66538.0,181.32,181.57,181.05,181.18,66538.0
2024-10-31 09:30:00,178.11,179.48,176.61,177.63,53932.0,178.11,179.48,176.61,177.63,53932.0
2024-10-31 09:40:00,177.8,178.16,176.43,176.76,32444.0,177.8,178.16,176.43,176.76,32444.0
2024-10-31 09:50:00,176.89,177.62,176.75,177.08,14679.0,176.89,177.62,176.75,177.08,14679.0
2024-10-31 10:00:00,177.0,177.07,176.07,176.07,21459.0,177.0,177.07,176.07,176.07,21459.0
2024-10-31 10:10:00,176.17,176.55,176.02,176.4,13617.0,176.17,176.55,176.02,176.4,13617.0
2024-10-31 10:20:00,176.43,176.56,175.7,175.99,21983.0,176.43,176.56,175.7,175.99,21983.0
2024-10-31 10:30:00,176.0,176.05,175.47,175.47,20904.0,176.0,176.05,175.47,175.47,20904.0
2024-10-31 10:40:00,175.43,175.87,174.76,175.78,22182.0,175.43,175.87,174.76,175.78,22182.0
2024-10-31 10:50:00,175.95,176.28,175.5,175.58,18135.0,175.95,176.28,175.5,175.58,18135.0
2024-10-31 11:00:00,175.46,175.72,175.0,175.33,37835.0,175.46,175.72,175.0,175.33,37835.0
2024-10-31 11:10:00,175.35,175.47,175.06,175.42,18638.0,175.35,175.47,175.06,175.42,18638.0
2024-10-31 11:20:00,175.42,175.5,175.08,175.42,20487.0,175.42,175.5,175.08,175.42,20487.0
2024-10-31 11:30:00,175.42,175.67,175.34,175.44,17100.0,175.42,175.67,175.34,175.44,17100.0
2024-10-31 11:40:00,175.49,175.57,175.37,175.39,6773.0,175.49,175.57,175.37,175.39,6773.0
2024-10-31 11:50:00,175.5,175.58,175.07,175.4,23440.0,175.5,175.58,175.07,175.4,23440.0
2024-10-31 12:00:00,175.41,175.44,174.82,174.95,13534.0,175.41,175.44,174.82,174.95,13534.0
2024-10-31 12:10:00,175.0,175.33,174.9,175.33,11822.0,175.0,175.33,174.9,175.33,11822.0
2024-10-31 12:20:00,175.37,176.84,175.25,176.56,30771.0,175.37,176.84,175.25,176.56,30771.0
2024-10-31 12:30:00,176.52,177.16,176.48,176.8,18756.0,176.52,177.16,176.48,176.8,18756.0
2024-10-31 12:40:00,176.8,176.94,175.84,175.84,8198.0,176.8,176.94,175.84,175.84,8198.0
2024-10-31 12:50:00,175.83,176.19,175.69,176.01,6512.0,175.83,176.19,175.69,176.01,6512.0
2024-10-31 13:00:00,176.1,176.38,175.92,175.92,10067.0,176.1,176.38,175.92,175.92,10067.0
2024-10-31 13:10:00,176.31,176.68,176.08,176.65,6597.0,176.31,176.68,176.08,176.65,6597.0
2024-10-31 13:20:00,176.55,176.68,176.23,176.31,5821.0,176.55,176.68,176.23,176.31,5821.0
2024-10-31 13:30:00,176.29,176.41,175.92,175.95,13120.0,176.29,176.41,175.92,175.95,13120.0
2024-10-31 13:40:00,176.01,176.03,175.7,176.03,8210.0,176.01,176.03,175.7,176.03,8210.0
2024-10-31 13:50:00,176.06,176.18,175.73,176.16,11532.0,176.06,176.18,175.73,176.16,11532.0
2024-10-31 14:00:00,176.04,176.56,175.94,176.47,8841.0,176.04,176.56,175.94,176.47,8841.0
2024-10-31 14:10:00,176.5,176.59,176.17,176.2,20798.0,176.5,176.59,176.17,176.2,20798.0
2024-10-31 14:20:00,176.28,176.36,175.97,176.06,9535.0,176.28,176.36,175.97,176.06,9535.0
2024-10-31 14:30:00,176.09,176.54,176.04,176.48,11710.0,176.09,176.54,176.04,176.48,11710.0
2024-10-31 14:40:00,176.56,176.59,176.22,176.22,10782.0,176.56,176.59,176.22,176.22,10782.0
2024-10-31 14:50:00,176.3,176.54,176.22,176.54,10627.0,176.3,176.54,176.22,176.54,10627.0
2024-10-31 15:00:00,176.4,176.43,176.11,176.24,8214.0,176.4,176.43,176.11,176.24,8214.0
2024-10-31 15:10:00,176.22,176.27,175.86,175.96,10495.0,176.22,176.27,175.86,175.96,10495.0
2024-10-31 15:20:00,175.9,175.95,175.32,175.32,14814.0,175.9,175.95,175.32,175.32,14814.0
2024-10-31 15:30:00,175.29,175.38,175.11,175.12,14904.0,175.29,175.38,175.11,175.12,14904.0
2024-10-31 15:40:00,175.17,175.54,174.81,175.44,66108.0,175.17,175.54,174.81,175.44,66108.0
2024-10-31 15:50:00,175.6,175.73,173.87,173.96,161587.0,175.6,175.73,173.87,173.96,161587.0
2024-11-01 09:30:00,173.63,175.09,173.63,174.83,34255.0,173.63,175.09,173.63,174.83,34255.0
2024-11-01 09:40:00,175.03,175.96,174.88,175.3,15983.0,175.03,175.96,174.88,175.3,15983.0
2024-11-01 09:50:00,175.25,175.25,174.57,175.1,20639.0,175.25,175.25,174.57,175.1,20639.0
2024-11-01 10:00:00,175.15,175.98,174.7,175.85,16269.0,175.15,175.98,174.7,175.85,16269.0
2024-11-01 10:10:00,175.84,175.99,175.39,175.61,14715.0,175.84,175.99,175.39,175.61,14715.0
2024-11-01 10:20:00,175.78,175.87,175.16,175.22,15945.0,175.78,175.87,175.16,175.22,15945.0
2024-11-01 10:30:00,175.2,175.26,174.7,174.7,3822.0,175.2,175.26,174.7,174.7,3822.0
2024-11-01 10:40:00,174.75,174.85,174.49,174.49,13873.0,174.75,174.85,174.49,174.49,13873.0
2024-11-01 10:50:00,174.48,174.85,174.17,174.72,9104.0,174.48,174.85,174.17,174.72,9104.0
2024-11-01 11:00:00,174.78,174.84,174.06,174.06,13519.0,174.78,174.84,174.06,174.06,13519.0
2024-11-01 11:10:00,174.16,174.34,173.97,174.22,8374.0,174.16,174.34,173.97,174.22,8374.0
2024-11-01 11:20:00,174.25,174.66,174.25,174.53,7009.0,174.25,174.66,174.25,174.53,7009.0
2024-11-01 11:30:00,174.48,174.78,174.41,174.42,11213.0,174.48,174.78,174.41,174.42,11213.0
2024-11-01 11:40:00,174.5,174.63,174.49,174.55,6003.0,174.5,174.63,174.49,174.55,6003.0
2024-11-01 11:50:00,174.5,174.58,174.29,174.33,8764.0,174.5,174.58,174.29,174.33,8764.0
2024-11-01 12:00:00,174.41,174.59,174.19,174.37,14561.0,174.41,174.59,174.19,174.37,14561.0
2024-11-01 12:10:00,174.36,174.78,174.36,174.58,14791.0,174.36,174.78,174.36,174.58,14791.0
2024-11-01 12:20:00,174.57,174.67,174.4,174.4,6694.0,174.57,174.67,174.4,174.4,6694.0
2024-11-01 12:30:00,174.52,174.67,174.36,174.36,10949.0,174.52,174.67,174.36,174.36,10949.0
2024-11-01 12:40:00,174.39,174.39,173.75,173.75,13245.0,174.39,174.39,173.75,173.75,13245.0
2024-11-01 12:50:00,173.84,173.95,173.6,173.6,11641.0,173.84,173.95,173.6,173.6,11641.0
2024-11-01 13:00:00,173.64,173.74,173.56,173.65,11198.0,173.64,173.74,173.56,173.65,11198.0
2024-11-01 13:10:00,173.64,174.25,173.64,174.25,7844.0,173.64,174.25,173.64,174.25,7844.0
2024-11-01 13:20:00,174.19,174.4,174.15,174.22,6502.0,174.19,174.4,174.15,174.22,6502.0
2024-11-01 13:30:00,174.19,174.19,173.79,174.03,24645.0,174.19,174.19,173.79,174.03,24645.0
2024-11-01 13:40:00,174.01,174.16,173.71,173.71,6547.0,174.01,174.16,173.71,173.71,6547.0
2024-11-01 13:50:00,173.71,173.86,173.4,173.86,9903.0,173.71,173.86,173.4,173.86,9903.0
2024-11-01 14:00:00,173.78,173.78,173.32,173.38,13591.0,173.78,173.78,173.32,173.38,13591.0
2024-11-01 14:10:00,173.38,173.46,173.27,173.42,13166.0,173.38,173.46,173.27,173.42,13166.0
2024-11-01 14:20:00,173.41,173.71,173.38,173.71,8294.0,173.41,173.71,173.38,173.71,8294.0
2024-11-01 14:30:00,173.68,174.13,173.56,174.03,14250.0,173.68,174.13,173.56,174.03,14250.0
2024-11-01 14:40:00,173.98,174.14,173.96,174.06,3758.0,173.98,174.14,173.96,174.06,3758.0
2024-11-01 14:50:00,174.06,174.14,173.94,174.06,7771.0,174.06,174.14,173.94,174.06,7771.0
2024-11-01 15:00:00,174.05,174.16,173.92,174.09,13800.0,174.05,174.16,173.92,174.09,13800.0
2024-11-01 15:10:00,174.08,174.19,173.94,174.0,10814.0,174.08,174.19,173.94,174.0,10814.0
2024-11-01 15:20:00,173.97,174.01,173.77,173.77,16259.0,173.97,174.01,173.77,173.77,16259.0
2024-11-01 15:30:00,173.76,173.8,173.36,173.42,24053.0,173.76,173.8,173.36,173.42,24053.0
2024-11-01 15:40:00,173.44,173.57,173.25,173.25,15934.0,173.44,173.57,173.25,173.25,15934.0
2024-11-01 15:50:00,173.25,173.86,173.14,173.78,98246.0,173.25,173.86,173.14,173.78,98246.0
2024-11-04 09:30:00,173.22,173.5,170.71,171.37,59081.0,173.22,173.5,170.71,171.37,59081.0
2024-11-04 09:40:00,171.37,172.1,171.1,171.17,52736.0,171.37,172.1,171.1,171.17,52736.0
2024-11-04 09:50:00,171.28,172.13,171.17,171.92,40628.0,171.28,172.13,171.17,171.92,40628.0
2024-11-04 10:00:00,171.9,173.35,171.78,173.35,55579.0,171.9,173.35,171.78,173.35,55579.0
2024-11-04 10:10:00,173.32,173.85,173.18,173.47,34169.0,173.32,173.85,173.18,173.47,34169.0
2024-11-04 10:20:00,173.54,173.98,173.54,173.63,34186.0,173.54,173.98,173.54,173.63,34186.0
2024-11-04 10:30:00,173.7,174.19,173.38,173.92,43166.0,173.7,174.19,173.38,173.92,43166.0
2024-11-04 10:40:00,173.93,174.62,173.83,174.62,50242.0,173.93,174.62,173.83,174.62,50242.0
2024-11-04 10:50:00,174.57,174.85,174.18,174.28,36874.0,174.57,174.85,174.18,174.28,36874.0
2024-11-04 11:00:00,174.36,174.41,173.67,173.95,32197.0,174.36,174.41,173.67,173.95,32197.0
2024-11-04 11:10:00,173.95,174.28,173.9,174.21,28201.0,173.95,174.28,173.9,174.21,28201.0
2024-11-04 11:20:00,174.14,174.73,173.99,174.0,49105.0,174.14,174.73,173.99,174.0,49105.0
2024-11-04 11:30:00,173.97,174.27,173.73,174.0,30715.0,173.97,174.27,173.73,174.0,30715.0
2024-11-04 11:40:00,174.0,174.17,173.48,173.58,27312.0,174.0,174.17,173.48,173.58,27312.0
2024-11-04 11:50:00,173.52,173.62,172.9,172.9,19945.0,173.52,173.62,172.9,172.9,19945.0
2024-11-04 12:00:00,172.89,173.05,172.62,172.96,25850.0,172.89,173.05,172.62,172.96,25850.0
2024-11-04 12:10:00,173.07,173.85,173.07,173.85,27395.0,173.07,173.85,173.07,173.85,27395.0
2024-11-04 12:20:00,173.78,174.28,173.77,174.2,28561.0,173.78,174.28,173.77,174.2,28561.0
2024-11-04 12:30:00,174.23,174.54,174.22,174.42,25710.0,174.23,174.54,174.22,174.42,25710.0
2024-11-04 12:40:00,174.32,174.78,174.21,174.75,29116.0,174.32,174.78,174.21,174.75,29116.0
2024-11-04 12:50:00,174.72,174.78,173.99,173.99,18749.0,174.72,174.78,173.99,173.99,18749.0
2024-11-04 13:00:00,173.94,174.18,173.94,174.15,18862.0,173.94,174.18,173.94,174.15,18862.0
2024-11-04 13:10:00,174.22,174.46,174.15,174.34,13769.0,174.22,174.46,174.15,174.34,13769.0
2024-11-04 13:20:00,174.35,174.56,174.31,174.43,23315.0,174.35,174.56,174.31,174.43,23315.0
2024-11-04 13:30:00,174.41,174.75,174.36,174.63,32630.0,174.41,174.75,174.36,174.63,32630.0
2024-11-04 13:40:00,174.63,174.65,174.33,174.45,17681.0,174.63,174.65,174.33,174.45,17681.0
2024-11-04 13:50:00,174.45,174.5,173.99,173.99,18828.0,174.45,174.5,173.99,173.99,18828.0
2024-11-04 14:00:00,174.06,174.2,174.0,174.03,17566.0,174.06,174.2,174.0,174.03,17566.0
2024-11-04 14:10:00,174.03,174.41,173.8,173.8,23766.0,174.03,174.41,173.8,173.8,23766.0
2024-11-04 14:20:00,173.83,174.01,173.21,173.26,20692.0,173.83,174.01,173.21,173.26,20692.0
2024-11-04 14:30:00,173.24,174.0,173.2,173.96,37715.0,173.24,174.0,173.2,173.96,37715.0
2024-11-04 14:40:00,173.94,174.01,173.43,173.63,20119.0,173.94,174.01,173.43,173.63,20119.0
2024-11-04 14:50:00,173.63,174.0,173.45,174.0,24636.0,173.63,174.0,173.45,174.0,24636.0
2024-11-04 15:00:00,174.0,174.5,174.0,174.5,37802.0,174.0,174.5,174.0,174.5,37802.0
2024-11-04 15:10:00,174.49,174.49,173.64,173.71,37679.0,174.49,174.49,173.64,173.71,37679.0
2024-11-04 15:20:00,173.71,174.1,173.65,173.97,36324.0,173.71,174.1,173.65,173.97,36324.0
2024-11-04 15:30:00,173.94,174.04,173.48,173.64,43015.0,173.94,174.04,173.48,173.64,43015.0
2024-11-04 15:40:00,173.66,173.92,173.43,173.57,45786.0,173.66,173.92,173.43,173.57,45786.0
2024-11-04 15:50:00,173.54,173.66,173.3,173.52,187147.0,173.54,173.66,173.3,173.52,187147.0
2024-11-05 09:30:00,172.78,172.97,170.72,172.97,33959.0,172.78,172.97,170.72,172.97,33959.0
2024-11-05 09:40:00,173.05,173.99,172.77,173.99,23422.0,173.05,173.99,172.77,173.99,23422.0
2024-11-05 09:50:00,173.99,174.79,173.66,173.81,41130.0,173.99,174.79,173.66,173.81,41130.0
2024-11-05 10:00:00,173.62,174.69,173.14,174.64,36600.0,173.62,174.69,173.14,174.64,36600.0
2024-11-05 10:10:00,174.64,175.14,174.46,174.69,37312.0,174.64,175.14,174.46,174.69,37312.0
2024-11-05 10:20:00,174.67,175.84,174.58,175.27,51509.0,174.67,175.84,174.58,175.27,51509.0
2024-11-05 10:30:00,175.17,175.27,174.56,174.93,30365.0,175.17,175.27,174.56,174.93,30365.0
2024-11-05 10:40:00,174.93,175.7,174.85,175.49,38730.0,174.93,175.7,174.85,175.49,38730.0
2024-11-05 10:50:00,175.45,176.25,175.24,175.97,49764.0,175.45,176.25,175.24,175.97,49764.0
2024-11-05 11:00:00,175.97,176.05,175.0,175.16,33625.0,175.97,176.05,175.0,175.16,33625.0
2024-11-05 11:10:00,175.15,176.03,174.75,176.03,44777.0,175.15,176.03,174.75,176.03,44777.0
2024-11-05 11:20:00,176.03,176.39,175.65,176.25,42644.0,176.03,176.39,175.65,176.25,42644.0
2024-11-05 11:30:00,176.31,176.7,176.16,176.16,37754.0,176.31,176.7,176.16,176.16,37754.0
2024-11-05 11:40:00,176.17,176.18,175.76,176.05,31667.0,176.17,176.18,175.76,176.05,31667.0
2024-11-05 11:50:00,175.99,176.01,175.5,175.62,21122.0,175.99,176.01,175.5,175.62,21122.0
2024-11-05 12:00:00,175.68,175.68,175.19,175.49,30240.0,175.68,175.68,175.19,175.49,30240.0
2024-11-05 12:10:00,175.49,175.86,175.21,175.86,37699.0,175.49,175.86,175.21,175.86,37699.0
2024-11-05 12:20:00,175.86,176.34,175.76,176.01,43612.0,175.86,176.34,175.76,176.01,43612.0
2024-11-05 12:30:00,175.99,176.19,175.9,176.08,21079.0,175.99,176.19,175.9,176.08,21079.0
2024-11-05 12:40:00,176.02,176.13,175.76,175.76,22840.0,176.02,176.13,175.76,175.76,22840.0
2024-11-05 12:50:00,175.79,175.89,175.54,175.54,13063.0,175.79,175.89,175.54,175.54,13063.0
2024-11-05 13:00:00,175.59,175.94,175.41,175.88,25652.0,175.59,175.94,175.41,175.88,25652.0
2024-11-05 13:10:00,175.86,175.88,175.26,175.27,23594.0,175.86,175.88,175.26,175.27,23594.0
2024-11-05 13:20:00,175.27,175.7,175.11,175.57,39739.0,175.27,175.7,175.11,175.57,39739.0
2024-11-05 13:30:00,175.63,175.63,174.88,175.2,31453.0,175.63,175.63,174.88,175.2,31453.0
2024-11-05 13:40:00,175.18,175.73,175.17,175.61,21378.0,175.18,175.73,175.17,175.61,21378.0
2024-11-05 13:50:00,175.66,176.28,175.52,176.21,19631.0,175.66,176.28,175.52,176.21,19631.0
2024-11-05 14:00:00,176.21,177.25,176.13,177.04,33484.0,176.21,177.25,176.13,177.04,33484.0
2024-11-05 14:10:00,177.04,177.05,176.56,176.69,14468.0,177.04,177.05,176.56,176.69,14468.0
2024-11-05 14:20:00,176.63,176.96,176.6,176.75,18809.0,176.63,176.96,176.6,176.75,18809.0
2024-11-05 14:30:00,176.81,176.82,176.08,176.41,20705.0,176.81,176.82,176.08,176.41,20705.0
2024-11-05 14:40:00,176.38,176.52,176.03,176.07,18587.0,176.38,176.52,176.03,176.07,18587.0
2024-11-05 14:50:00,176.01,176.43,175.83,176.37,25269.0,176.01,176.43,175.83,176.37,25269.0
2024-11-05 15:00:00,176.37,176.59,176.13,176.59,21254.0,176.37,176.59,176.13,176.59,21254.0
2024-11-05 15:10:00,176.62,176.75,176.31,176.31,21273.0,176.62,176.75,176.31,176.31,21273.0
2024-11-05 15:20:00,176.28,176.34,175.89,176.0,24585.0,176.28,176.34,175.89,176.0,24585.0
2024-11-05 15:30:00,176.0,176.36,175.88,176.31,35075.0,176.0,176.36,175.88,176.31,35075.0
2024-11-05 15:40:00,176.31,176.6,175.9,176.18,62341.0,176.31,176.6,175.9,176.18,62341.0
2024-11-05 15:50:00,176.21,176.98,176.19,176.97,227394.0,176.21,176.98,176.19,176.97,227394.0
2024-11-06 09:30:00,176.48,179.2,176.48,177.14,48925.0,176.48,179.2,176.48,177.14,48925.0
2024-11-06 09:40:00,177.62,177.68,175.17,175.62,18311.0,177.62,177.68,175.17,175.62,18311.0
2024-11-06 09:50:00,175.35,176.08,175.0,175.68,17439.0,175.35,176.08,175.0,175.68,17439.0
2024-11-06 10:00:00,175.79,176.24,175.49,175.77,13622.0,175.79,176.24,175.49,175.77,13622.0
2024-11-06 10:10:00,175.94,176.61,175.61,175.72,17315.0,175.94,176.61,175.61,175.72,17315.0
2024-11-06 10:20:00,175.83,175.98,174.88,175.21,20905.0,175.83,175.98,174.88,175.21,20905.0
2024-11-06 10:30:00,175.09,175.34,174.48,175.22,17246.0,175.09,175.34,174.48,175.22,17246.0
2024-11-06 10:40:00,175.16,175.16,174.44,174.59,7962.0,175.16,175.16,174.44,174.59,7962.0
2024-11-06 10:50:00,174.56,174.67,174.17,174.17,11212.0,174.56,174.67,174.17,174.17,11212.0
2024-11-06 11:00:00,174.14,174.86,173.94,174.6,14020.0,174.14,174.86,173.94,174.6,14020.0
2024-11-06 11:10:00,174.69,175.53,174.69,175.41,14686.0,174.69,175.53,174.69,175.41,14686.0
2024-11-06 11:20:00,175.37,175.47,174.91,174.91,12081.0,175.37,175.47,174.91,174.91,12081.0
2024-11-06 11:30:00,175.16,175.16,174.46,174.61,9762.0,175.16,175.16,174.46,174.61,9762.0
2024-11-06 11:40:00,174.75,175.03,174.68,174.83,7983.0,174.75,175.03,174.68,174.83,7983.0
2024-11-06 11:50:00,174.9,175.04,174.7,174.76,7343.0,174.9,175.04,174.7,174.76,7343.0
2024-11-06 12:00:00,174.76,174.79,174.21,174.21,9359.0,174.76,174.79,174.21,174.21,9359.0
2024-11-06 12:10:00,174.16,174.31,173.82,174.0,14778.0,174.16,174.31,173.82,174.0,14778.0
2024-11-06 12:20:00,174.04,174.61,174.01,174.44,13142.0,174.04,174.61,174.01,174.44,13142.0
2024-11-06 12:30:00,174.41,174.7,174.27,174.69,11095.0,174.41,174.7,174.27,174.69,11095.0
2024-11-06 12:40:00,174.76,175.24,174.75,175.2,9785.0,174.76,175.24,174.75,175.2,9785.0
2024-11-06 12:50:00,175.2,175.27,174.87,174.93,8744.0,175.2,175.27,174.87,174.93,8744.0
2024-11-06 13:00:00,175.02,175.1,174.1,174.22,9546.0,175.02,175.1,174.1,174.22,9546.0
2024-11-06 13:10:00,174.11,174.33,173.66,174.08,14947.0,174.11,174.33,173.66,174.08,14947.0
2024-11-06 13:20:00,174.08,174.26,173.73,173.74,22535.0,174.08,174.26,173.73,173.74,22535.0
2024-11-06 13:30:00,173.87,174.16,173.72,174.09,14015.0,173.87,174.16,173.72,174.09,14015.0
2024-11-06 13:40:00,173.98,174.05,173.86,173.93,5860.0,173.98,174.05,173.86,173.93,5860.0
2024-11-06 13:50:00,173.86,174.68,173.85,174.66,15914.0,173.86,174.68,173.85,174.66,15914.0
2024-11-06 14:00:00,174.79,175.21,174.68,174.96,19525.0,174.79,175.21,174.68,174.96,19525.0
2024-11-06 14:10:00,174.94,175.01,174.58,174.69,12211.0,174.94,175.01,174.58,174.69,12211.0
2024-11-06 14:20:00,174.63,174.64,174.09,174.29,15274.0,174.63,174.64,174.09,174.29,15274.0
2024-11-06 14:30:00,174.31,174.79,174.31,174.72,19357.0,174.31,174.79,174.31,174.72,19357.0
2024-11-06 14:40:00,174.72,174.78,174.3,174.34,10171.0,174.72,174.78,174.3,174.34,10171.0
2024-11-06 14:50:00,174.34,174.52,174.08,174.19,21861.0,174.34,174.52,174.08,174.19,21861.0
2024-11-06 15:00:00,174.2,174.92,174.2,174.71,8669.0,174.2,174.92,174.2,174.71,8669.0
2024-11-06 15:10:00,174.68,174.69,174.39,174.51,24991.0,174.68,174.69,174.39,174.51,24991.0
2024-11-06 15:20:00,174.51,174.58,174.2,174.38,17114.0,174.51,174.58,174.2,174.38,17114.0
2024-11-06 15:30:00,174.41,174.55,174.22,174.28,15935.0,174.41,174.55,174.22,174.28,15935.0
2024-11-06 15:40:00,174.29,174.47,174.13,174.45,43167.0,174.29,174.47,174.13,174.45,43167.0
2024-11-06 15:50:00,174.44,174.49,173.88,174.4,183277.0,174.44,174.49,173.88,174.4,183277.0
2024-11-07 09:30:00,175.69,176.72,175.5,176.59,27715.0,175.69,176.72,175.5,176.59,27715.0
2024-11-07 09:40:00,176.65,176.95,175.76,175.95,12539.0,176.65,176.95,175.76,175.95,12539.0
2024-11-07 09:50:00,175.97,176.22,175.35,175.36,10807.0,175.97,176.22,175.35,175.36,10807.0
2024-11-07 10:00:00,175.49,176.17,175.49,175.53,5761.0,175.49,176.17,175.49,175.53,5761.0
2024-11-07 10:10:00,175.66,175.72,174.55,174.74,8693.0,175.66,175.72,174.55,174.74,8693.0
2024-11-07 10:20:00,174.61,174.93,174.41,174.88,9627.0,174.61,174.93,174.41,174.88,9627.0
2024-11-07 10:30:00,174.83,175.05,174.6,174.89,11558.0,174.83,175.05,174.6,174.89,11558.0
2024-11-07 10:40:00,174.8,175.09,174.57,174.65,12485.0,174.8,175.09,174.57,174.65,12485.0
2024-11-07 10:50:00,174.67,174.8,174.48,174.74,5948.0,174.67,174.8,174.48,174.74,5948.0
2024-11-07 11:00:00,174.74,175.24,174.59,174.96,32294.0,174.74,175.24,174.59,174.96,32294.0
2024-11-07 11:10:00,175.05,175.05,174.26,174.32,10865.0,175.05,175.05,174.26,174.32,10865.0
2024-11-07 11:20:00,174.35,174.66,174.21,174.21,19997.0,174.35,174.66,174.21,174.21,19997.0
2024-11-07 11:30:00,174.36,174.56,174.35,174.36,11928.0,174.36,174.56,174.35,174.36,11928.0
2024-11-07 11:40:00,174.39,174.44,174.16,174.34,5480.0,174.39,174.44,174.16,174.34,5480.0
2024-11-07 11:50:00,174.3,174.51,174.2,174.32,6072.0,174.3,174.51,174.2,174.32,6072.0
2024-11-07 12:00:00,174.34,174.95,174.21,174.95,4863.0,174.34,174.95,174.21,174.95,4863.0
2024-11-07 12:10:00,175.02,175.13,174.93,174.97,9568.0,175.02,175.13,174.93,174.97,9568.0
2024-11-07 12:20:00,174.97,175.29,174.97,175.17,11140.0,174.97,175.29,174.97,175.17,11140.0
2024-11-07 12:30:00,175.11,175.11,174.71,174.75,5563.0,175.11,175.11,174.71,174.75,5563.0
2024-11-07 12:40:00,174.74,174.88,174.7,174.88,4202.0,174.74,174.88,174.7,174.88,4202.0
2024-11-07 12:50:00,174.83,174.95,174.81,174.84,7184.0,174.83,174.95,174.81,174.84,7184.0
2024-11-07 13:00:00,174.84,175.09,174.8,175.02,4343.0,174.84,175.09,174.8,175.02,4343.0
2024-11-07 13:10:00,175.06,175.17,174.92,175.08,9204.0,175.06,175.17,174.92,175.08,9204.0
2024-11-07 13:20:00,174.99,174.99,174.56,174.56,7473.0,174.99,174.99,174.56,174.56,7473.0
2024-11-07 13:30:00,174.68,174.68,174.42,174.47,3725.0,174.68,174.68,174.42,174.47,3725.0
2024-11-07 13:40:00,174.49,174.49,174.24,174.31,4803.0,174.49,174.49,174.24,174.31,4803.0
2024-11-07 13:50:00,174.3,174.37,173.99,174.14,10493.0,174.3,174.37,173.99,174.14,10493.0
2024-11-07 14:00:00,173.89,174.29,173.89,174.11,11338.0,173.89,174.29,173.89,174.11,11338.0
2024-11-07 14:10:00,174.17,174.71,174.17,174.5,7408.0,174.17,174.71,174.17,174.5,7408.0
2024-11-07 14:20:00,174.5,174.56,174.29,174.35,11079.0,174.5,174.56,174.29,174.35,11079.0
2024-11-07 14:30:00,174.33,174.55,174.2,174.2,13480.0,174.33,174.55,174.2,174.2,13480.0
2024-11-07 14:40:00,174.15,174.19,173.78,174.06,9819.0,174.15,174.19,173.78,174.06,9819.0
2024-11-07 14:50:00,174.0,174.65,173.9,174.46,12482.0,174.0,174.65,173.9,174.46,12482.0
2024-11-07 15:00:00,174.46,174.59,174.01,174.32,13535.0,174.46,174.59,174.01,174.32,13535.0
2024-11-07 15:10:00,174.18,174.44,173.96,173.99,14440.0,174.18,174.44,173.96,173.99,14440.0
2024-11-07 15:20:00,174.01,174.08,173.59,173.76,22835.0,174.01,174.08,173.59,173.76,22835.0
2024-11-07 15:30:00,173.74,173.96,173.55,173.67,16550.0,173.74,173.96,173.55,173.67,16550.0
2024-11-07 15:40:00,173.75,173.85,173.48,173.61,45000.0,173.75,173.85,173.48,173.61,45000.0
2024-11-07 15:50:00,173.52,174.17,172.8,174.03,185559.0,173.52,174.17,172.8,174.03,185559.0
2024-11-08 09:30:00,173.58,175.2,172.18,172.54,26365.0,173.58,175.2,172.18,172.54,26365.0
2024-11-08 09:40:00,172.59,173.19,172.24,172.91,6918.0,172.59,173.19,172.24,172.91,6918.0
2024-11-08 09:50:00,172.92,173.88,172.85,173.56,7382.0,172.92,173.88,172.85,173.56,7382.0
2024-11-08 10:00:00,173.58,173.63,172.96,173.02,16378.0,173.58,173.63,172.96,173.02,16378.0
2024-11-08 10:10:00,173.02,173.71,173.02,173.19,12484.0,173.02,173.71,173.02,173.19,12484.0
2024-11-08 10:20:00,173.36,173.62,172.85,172.96,9709.0,173.36,173.62,172.85,172.96,9709.0
2024-11-08 10:30:00,172.96,173.56,172.92,173.24,11914.0,172.96,173.56,172.92,173.24,11914.0
2024-11-08 10:40:00,173.18,173.39,172.96,173.17,14339.0,173.18,173.39,172.96,173.17,14339.0
2024-11-08 10:50:00,173.17,173.17,171.89,172.58,29224.0,173.17,173.17,171.89,172.58,29224.0
2024-11-08 11:00:00,172.56,172.58,172.27,172.5,12039.0,172.56,172.58,172.27,172.5,12039.0
2024-11-08 11:10:00,172.5,172.63,172.2,172.59,10101.0,172.5,172.63,172.2,172.59,10101.0
2024-11-08 11:20:00,172.59,172.89,172.06,172.08,34323.0,172.59,172.89,172.06,172.08,34323.0
2024-11-08 11:30:00,172.08,172.32,171.74,171.81,51733.0,172.08,172.32,171.74,171.81,51733.0
2024-11-08 11:40:00,171.77,172.36,171.57,172.28,18168.0,171.77,172.36,171.57,172.28,18168.0
2024-11-08 11:50:00,172.28,172.33,171.73,171.89,18321.0,172.28,172.33,171.73,171.89,18321.0
2024-11-08 12:00:00,171.9,172.07,171.75,172.05,37159.0,171.9,172.07,171.75,172.05,37159.0
2024-11-08 12:10:00,171.97,172.18,171.92,172.18,23311.0,171.97,172.18,171.92,172.18,23311.0
2024-11-08 12:20:00,172.22,172.55,172.04,172.28,16663.0,172.22,172.55,172.04,172.28,16663.0
2024-11-08 12:30:00,172.28,172.28,171.84,171.88,19382.0,172.28,172.28,171.84,171.88,19382.0
2024-11-08 12:40:00,171.82,172.1,171.79,172.1,17376.0,171.82,172.1,171.79,172.1,17376.0
2024-11-08 12:50:00,172.07,172.11,171.67,171.71,5890.0,172.07,172.11,171.67,171.71,5890.0
2024-11-08 13:00:00,171.75,171.94,171.57,171.61,10810.0,171.75,171.94,171.57,171.61,10810.0
2024-11-08 13:10:00,171.59,172.02,171.59,171.91,13666.0,171.59,172.02,171.59,171.91,13666.0
2024-11-08 13:20:00,171.89,172.23,171.88,172.22,15498.0,171.89,172.23,171.88,172.22,15498.0
2024-11-08 13:30:00,172.13,172.29,172.06,172.25,17535.0,172.13,172.29,172.06,172.25,17535.0
2024-11-08 13:40:00,172.29,172.82,172.16,172.64,22840.0,172.29,172.82,172.16,172.64,22840.0
2024-11-08 13:50:00,172.7,172.89,172.51,172.58,16555.0,172.7,172.89,172.51,172.58,16555.0
2024-11-08 14:00:00,172.58,173.23,172.5,173.17,7634.0,172.58,173.23,172.5,173.17,7634.0
2024-11-08 14:10:00,173.19,173.24,172.6,172.67,9730.0,173.19,173.24,172.6,172.67,9730.0
2024-11-08 14:20:00,172.64,172.93,172.62,172.75,5058.0,172.64,172.93,172.62,172.75,5058.0
2024-11-08 14:30:00,172.8,172.87,172.7,172.72,7318.0,172.8,172.87,172.7,172.72,7318.0
2024-11-08 14:40:00,172.73,173.16,172.7,173.0,21150.0,172.73,173.16,172.7,173.0,21150.0
2024-11-08 14:50:00,173.05,173.17,172.78,172.88,14827.0,173.05,173.17,172.78,172.88,14827.0
2024-11-08 15:00:00,172.85,172.96,172.6,172.74,9102.0,172.85,172.96,172.6,172.74,9102.0
2024-11-08 15:10:00,172.75,172.88,172.31,172.81,25172.0,172.75,172.88,172.31,172.81,25172.0
2024-11-08 15:20:00,172.77,172.83,172.62,172.79,14264.0,172.77,172.83,172.62,172.79,14264.0
2024-11-08 15:30:00,172.69,172.81,172.5,172.5,19848.0,172.69,172.81,172.5,172.5,19848.0
2024-11-08 15:40:00,172.53,172.72,172.48,172.62,17283.0,172.53,172.72,172.48,172.62,17283.0
2024-11-08 15:50:00,172.6,173.15,172.6,173.02,109889.0,172.6,173.15,172.6,173.02,109889.0
2024-11-11 09:30:00,173.74,173.92,172.69,172.75,56629.0,173.74,173.92,172.69,172.75,56629.0
2024-11-11 09:40:00,172.85,173.25,172.61,172.69,22896.0,172.85,173.25,172.61,172.69,22896.0
2024-11-11 09:50:00,172.75,172.86,172.39,172.45,11842.0,172.75,172.86,172.39,172.45,11842.0
2024-11-11 10:00:00,172.33,173.23,172.12,172.38,84927.0,172.33,173.23,172.12,172.38,84927.0
2024-11-11 10:10:00,172.28,172.84,172.25,172.6,37924.0,172.28,172.84,172.25,172.6,37924.0
2024-11-11 10:20:00,172.59,172.8,172.44,172.47,19497.0,172.59,172.8,172.44,172.47,19497.0
2024-11-11 10:30:00,172.58,172.62,172.22,172.48,20679.0,172.58,172.62,172.22,172.48,20679.0
2024-11-11 10:40:00,172.59,172.65,171.85,172.32,30584.0,172.59,172.65,171.85,172.32,30584.0
2024-11-11 10:50:00,172.31,172.4,172.17,172.27,13173.0,172.31,172.4,172.17,172.27,13173.0
2024-11-11 11:00:00,172.27,173.06,172.25,173.0,54163.0,172.27,173.06,172.25,173.0,54163.0
2024-11-11 11:10:00,173.01,173.06,172.4,172.72,21832.0,173.01,173.06,172.4,172.72,21832.0
2024-11-11 11:20:00,172.63,172.73,172.59,172.61,14835.0,172.63,172.73,172.59,172.61,14835.0
2024-11-11 11:30:00,172.59,173.15,172.59,172.93,10376.0,172.59,173.15,172.59,172.93,10376.0
2024-11-11 11:40:00,172.87,172.88,172.66,172.75,3208.0,172.87,172.88,172.66,172.75,3208.0
2024-11-11 11:50:00,172.78,172.89,172.68,172.89,8183.0,172.78,172.89,172.68,172.89,8183.0
2024-11-11 12:00:00,172.84,173.06,172.78,172.93,13326.0,172.84,173.06,172.78,172.93,13326.0
2024-11-11 12:10:00,172.91,173.1,172.42,172.42,18041.0,172.91,173.1,172.42,172.42,18041.0
2024-11-11 12:20:00,172.53,172.71,172.44,172.52,10340.0,172.53,172.71,172.44,172.52,10340.0
2024-11-11 12:30:00,172.52,172.62,172.46,172.55,2179.0,172.52,172.62,172.46,172.55,2179.0
2024-11-11 12:40:00,172.52,172.52,172.35,172.43,7070.0,172.52,172.52,172.35,172.43,7070.0
2024-11-11 12:50:00,172.44,172.66,172.41,172.6,4148.0,172.44,172.66,172.41,172.6,4148.0
2024-11-11 13:00:00,172.55,172.55,171.91,172.28,10000.0,172.55,172.55,171.91,172.28,10000.0
2024-11-11 13:10:00,172.22,172.37,172.17,172.29,5029.0,172.22,172.37,172.17,172.29,5029.0
2024-11-11 13:20:00,172.25,172.3,172.06,172.09,11060.0,172.25,172.3,172.06,172.09,11060.0
2024-11-11 13:30:00,172.04,172.16,171.93,172.04,8724.0,172.04,172.16,171.93,172.04,8724.0
2024-11-11 13:40:00,172.05,172.09,171.84,172.0,8602.0,172.05,172.09,171.84,172.0,8602.0
2024-11-11 13:50:00,171.97,172.1,171.89,172.02,6476.0,171.97,172.1,171.89,172.02,6476.0
2024-11-11 14:00:00,172.03,172.03,171.73,171.83,17247.0,172.03,172.03,171.73,171.83,17247.0
2024-11-11 14:10:00,171.78,172.09,171.7,172.06,12135.0,171.78,172.09,171.7,172.06,12135.0
2024-11-11 14:20:00,172.06,172.07,171.76,171.94,17036.0,172.06,172.07,171.76,171.94,17036.0
2024-11-11 14:30:00,171.94,171.99,171.74,171.84,4744.0,171.94,171.99,171.74,171.84,4744.0
2024-11-11 14:40:00,171.9,172.08,171.82,172.04,10400.0,171.9,172.08,171.82,172.04,10400.0
2024-11-11 14:50:00,172.08,172.12,171.89,171.94,12969.0,172.08,172.12,171.89,171.94,12969.0
2024-11-11 15:00:00,171.89,171.9,171.5,171.5,31840.0,171.89,171.9,171.5,171.5,31840.0
2024-11-11 15:10:00,171.63,171.64,171.18,171.18,24184.0,171.63,171.64,171.18,171.18,24184.0
2024-11-11 15:20:00,171.19,171.37,171.11,171.3,27515.0,171.19,171.37,171.11,171.3,27515.0
2024-11-11 15:30:00,171.26,171.35,171.16,171.29,19676.0,171.26,171.35,171.16,171.29,19676.0
2024-11-11 15:40:00,171.35,171.51,171.15,171.49,22189.0,171.35,171.51,171.15,171.49,22189.0
2024-11-11 15:50:00,171.49,172.09,171.45,172.03,87435.0,171.49,172.09,171.45,172.03,87435.0
2024-11-12 09:30:00,171.36,171.61,170.5,171.23,26240.0,171.36,171.61,170.5,171.23,26240.0
2024-11-12 09:40:00,171.23,171.45,171.05,171.29,5335.0,171.23,171.45,171.05,171.29,5335.0
2024-11-12 09:50:00,171.25,171.47,170.99,171.39,19926.0,171.25,171.47,170.99,171.39,19926.0
2024-11-12 10:00:00,171.37,171.45,170.91,171.35,28600.0,171.37,171.45,170.91,171.35,28600.0
2024-11-12 10:10:00,171.42,171.58,170.97,171.25,15869.0,171.42,171.58,170.97,171.25,15869.0
2024-11-12 10:20:00,171.36,171.52,170.94,171.02,11961.0,171.36,171.52,170.94,171.02,11961.0
2024-11-12 10:30:00,170.94,171.05,170.62,170.77,18770.0,170.94,171.05,170.62,170.77,18770.0
2024-11-12 10:40:00,170.73,170.81,170.41,170.53,11809.0,170.73,170.81,170.41,170.53,11809.0
2024-11-12 10:50:00,170.56,170.59,169.83,170.07,26849.0,170.56,170.59,169.83,170.07,26849.0
2024-11-12 11:00:00,170.0,170.08,169.8,169.88,13807.0,170.0,170.08,169.8,169.88,13807.0
2024-11-12 11:10:00,169.92,169.93,169.45,169.76,14690.0,169.92,169.93,169.45,169.76,14690.0
2024-11-12 11:20:00,169.75,169.75,169.25,169.5,11878.0,169.75,169.75,169.25,169.5,11878.0
2024-11-12 11:30:00,169.42,169.54,169.12,169.23,14521.0,169.42,169.54,169.12,169.23,14521.0
2024-11-12 11:40:00,169.09,169.41,169.09,169.27,14292.0,169.09,169.41,169.09,169.27,14292.0
2024-11-12 11:50:00,169.27,169.8,169.27,169.63,15192.0,169.27,169.8,169.27,169.63,15192.0
2024-11-12 12:00:00,169.63,169.68,169.35,169.42,13722.0,169.63,169.68,169.35,169.42,13722.0
2024-11-12 12:10:00,169.32,169.4,169.18,169.25,12557.0,169.32,169.4,169.18,169.25,12557.0
2024-11-12 12:20:00,169.31,169.45,169.2,169.3,11277.0,169.31,169.45,169.2,169.3,11277.0
2024-11-12 12:30:00,169.33,169.4,169.18,169.4,20533.0,169.33,169.4,169.18,169.4,20533.0
2024-11-12 12:40:00,169.37,169.37,168.95,169.08,12261.0,169.37,169.37,168.95,169.08,12261.0
2024-11-12 12:50:00,169.01,169.13,168.67,168.77,10347.0,169.01,169.13,168.67,168.77,10347.0
2024-11-12 13:00:00,168.64,168.74,168.45,168.5,12304.0,168.64,168.74,168.45,168.5,12304.0
2024-11-12 13:10:00,168.53,168.53,168.38,168.49,6474.0,168.53,168.53,168.38,168.49,6474.0
2024-11-12 13:20:00,168.47,168.73,168.3,168.73,18165.0,168.47,168.73,168.3,168.73,18165.0
2024-11-12 13:30:00,168.7,168.79,168.3,168.72,27569.0,168.7,168.79,168.3,168.72,27569.0
2024-11-12 13:40:00,168.69,168.95,168.5,168.62,28828.0,168.69,168.95,168.5,168.62,28828.0
2024-11-12 13:50:00,168.62,168.85,168.41,168.79,22786.0,168.62,168.85,168.41,168.79,22786.0
2024-11-12 14:00:00,168.89,168.95,168.44,168.75,13216.0,168.89,168.95,168.44,168.75,13216.0
2024-11-12 14:10:00,168.75,168.75,168.12,168.25,15139.0,168.75,168.75,168.12,168.25,15139.0
2024-11-12 14:20:00,168.28,168.56,168.23,168.43,14148.0,168.28,168.56,168.23,168.43,14148.0
2024-11-12 14:30:00,168.38,168.47,168.15,168.44,11972.0,168.38,168.47,168.15,168.44,11972.0
2024-11-12 14:40:00,168.44,168.55,168.22,168.32,8343.0,168.44,168.55,168.22,168.32,8343.0
2024-11-12 14:50:00,168.33,168.33,167.71,167.81,22529.0,168.33,168.33,167.71,167.81,22529.0
2024-11-12 15:00:00,167.87,168.14,167.82,168.09,11768.0,167.87,168.14,167.82,168.09,11768.0
2024-11-12 15:10:00,168.12,168.41,168.04,168.08,20935.0,168.12,168.41,168.04,168.08,20935.0
2024-11-12 15:20:00,168.09,168.34,168.09,168.18,10357.0,168.09,168.34,168.09,168.18,10357.0
2024-11-12 15:30:00,168.05,168.33,167.96,168.33,22021.0,168.05,168.33,167.96,168.33,22021.0
2024-11-12 15:40:00,168.28,168.42,168.11,168.34,21453.0,168.28,168.42,168.11,168.34,21453.0
2024-11-12 15:50:00,168.34,168.44,168.17,168.35,77813.0,168.34,168.44,168.17,168.35,77813.0
2024-11-13 09:30:00,167.74,168.98,166.73,168.81,41880.0,167.74,168.98,166.73,168.81,41880.0
2024-11-13 09:40:00,168.78,168.98,168.14,168.22,19330.0,168.78,168.98,168.14,168.22,19330.0
2024-11-13 09:50:00,168.11,168.23,167.9,168.05,19898.0,168.11,168.23,167.9,168.05,19898.0
2024-11-13 10:00:00,168.02,168.02,167.21,167.37,14732.0,168.02,168.02,167.21,167.37,14732.0
2024-11-13 10:10:00,167.37,167.99,167.23,167.7,7280.0,167.37,167.99,167.23,167.7,7280.0
2024-11-13 10:20:00,167.82,167.82,167.45,167.56,10831.0,167.82,167.82,167.45,167.56,10831.0
2024-11-13 10:30:00,167.44,167.46,166.8,166.88,16615.0,167.44,167.46,166.8,166.88,16615.0
2024-11-13 10:40:00,166.87,167.2,166.74,167.1,11083.0,166.87,167.2,166.74,167.1,11083.0
2024-11-13 10:50:00,167.09,167.45,166.91,167.31,8196.0,167.09,167.45,166.91,167.31,8196.0
2024-11-13 11:00:00,167.42,167.67,167.15,167.25,15275.0,167.42,167.67,167.15,167.25,15275.0
2024-11-13 11:10:00,167.22,167.27,167.1,167.16,3056.0,167.22,167.27,167.1,167.16,3056.0
2024-11-13 11:20:00,167.17,167.32,167.06,167.31,6556.0,167.17,167.32,167.06,167.31,6556.0
2024-11-13 11:30:00,167.38,167.45,167.11,167.11,7785.0,167.38,167.45,167.11,167.11,7785.0
2024-11-13 11:40:00,167.03,167.4,167.03,167.39,2343.0,167.03,167.4,167.03,167.39,2343.0
2024-11-13 11:50:00,167.36,167.36,167.3,167.33,850.0,167.36,167.36,167.3,167.33,850.0
2024-11-13 12:00:00,167.27,167.39,166.99,167.12,13544.0,167.27,167.39,166.99,167.12,13544.0
2024-11-13 12:10:00,167.06,167.06,166.77,166.9,6330.0,167.06,167.06,166.77,166.9,6330.0
2024-11-13 12:20:00,166.95,166.99,166.76,166.9,6523.0,166.95,166.99,166.76,166.9,6523.0
2024-11-13 12:30:00,166.9,166.95,166.56,166.71,8511.0,166.9,166.95,166.56,166.71,8511.0
2024-11-13 12:40:00,166.81,166.82,166.56,166.72,4301.0,166.81,166.82,166.56,166.72,4301.0
2024-11-13 12:50:00,166.58,166.99,166.56,166.99,4927.0,166.58,166.99,166.56,166.99,4927.0
2024-11-13 13:00:00,166.99,167.03,166.27,166.37,12097.0,166.99,167.03,166.27,166.37,12097.0
2024-11-13 13:10:00,166.37,166.47,166.23,166.36,5936.0,166.37,166.47,166.23,166.36,5936.0
2024-11-13 13:20:00,166.36,166.63,166.23,166.62,11745.0,166.36,166.63,166.23,166.62,11745.0
2024-11-13 13:30:00,166.5,166.56,166.28,166.32,2106.0,166.5,166.56,166.28,166.32,2106.0
2024-11-13 13:40:00,166.44,166.57,166.3,166.53,6813.0,166.44,166.57,166.3,166.53,6813.0
2024-11-13 13:50:00,166.43,166.5,166.3,166.45,9240.0,166.43,166.5,166.3,166.45,9240.0
2024-11-13 14:00:00,166.42,166.6,166.29,166.6,11318.0,166.42,166.6,166.29,166.6,11318.0
2024-11-13 14:10:00,166.59,166.66,166.42,166.62,8048.0,166.59,166.66,166.42,166.62,8048.0
2024-11-13 14:20:00,166.63,166.81,166.59,166.67,14342.0,166.63,166.81,166.59,166.67,14342.0
2024-11-13 14:30:00,166.67,166.76,166.34,166.72,9827.0,166.67,166.76,166.34,166.72,9827.0
2024-11-13 14:40:00,166.7,166.81,166.56,166.64,7026.0,166.7,166.81,166.56,166.64,7026.0
2024-11-13 14:50:00,166.72,166.72,166.55,166.72,2911.0,166.72,166.72,166.55,166.72,2911.0
2024-11-13 15:00:00,166.72,166.79,166.58,166.65,7852.0,166.72,166.79,166.58,166.65,7852.0
2024-11-13 15:10:00,166.68,166.88,166.66,166.88,5930.0,166.68,166.88,166.66,166.88,5930.0
2024-11-13 15:20:00,166.88,166.94,166.38,166.44,22071.0,166.88,166.94,166.38,166.44,22071.0
2024-11-13 15:30:00,166.41,166.5,166.23,166.31,21661.0,166.41,166.5,166.23,166.31,21661.0
2024-11-13 15:40:00,166.39,166.47,166.17,166.35,16730.0,166.39,166.47,166.17,166.35,16730.0
2024-11-13 15:50:00,166.27,166.3,165.53,165.71,118673.0,166.27,166.3,165.53,165.71,118673.0
2024-11-14 09:30:00,165.0,165.13,163.66,164.33,40339.0,165.0,165.13,163.66,164.33,40339.0
2024-11-14 09:40:00,164.31,164.91,163.92,164.71,17849.0,164.31,164.91,163.92,164.71,17849.0
2024-11-14 09:50:00,164.75,164.86,163.35,163.97,43663.0,164.75,164.86,163.35,163.97,43663.0
2024-11-14 10:00:00,163.86,164.36,163.62,164.03,47998.0,163.86,164.36,163.62,164.03,47998.0
2024-11-14 10:10:00,164.03,164.25,163.87,163.88,8369.0,164.03,164.25,163.87,163.88,8369.0
2024-11-14 10:20:00,163.91,164.49,163.9,164.23,7956.0,163.91,164.49,163.9,164.23,7956.0
2024-11-14 10:30:00,164.32,164.34,164.06,164.12,14160.0,164.32,164.34,164.06,164.12,14160.0
2024-11-14 10:40:00,164.13,164.23,164.05,164.08,6836.0,164.13,164.23,164.05,164.08,6836.0
2024-11-14 10:50:00,164.14,170.83,163.99,169.86,146672.0,164.14,170.83,163.99,169.86,146672.0
2024-11-14 11:00:00,170.12,175.86,168.0,169.06,667177.0,170.12,175.86,168.0,169.06,667177.0
2024-11-14 11:10:00,169.36,169.97,168.0,168.8,135857.0,169.36,169.97,168.0,168.8,135857.0
2024-11-14 11:20:00,169.0,169.24,167.05,168.46,170714.0,169.0,169.24,167.05,168.46,170714.0
2024-11-14 11:30:00,168.46,168.95,167.09,168.79,90306.0,168.46,168.95,167.09,168.79,90306.0
2024-11-14 11:40:00,168.62,168.64,166.98,167.67,32121.0,168.62,168.64,166.98,167.67,32121.0
2024-11-14 11:50:00,167.5,167.5,165.45,166.08,45351.0,167.5,167.5,165.45,166.08,45351.0
2024-11-14 12:00:00,166.15,166.86,165.67,166.69,21625.0,166.15,166.86,165.67,166.69,21625.0
2024-11-14 12:10:00,166.69,166.91,166.45,166.6,8699.0,166.69,166.91,166.45,166.6,8699.0
2024-11-14 12:20:00,166.65,167.36,166.65,166.7,10334.0,166.65,167.36,166.65,166.7,10334.0
2024-11-14 12:30:00,166.7,166.92,166.41,166.71,9432.0,166.7,166.92,166.41,166.71,9432.0
2024-11-14 12:40:00,166.78,167.61,166.71,167.61,18468.0,166.78,167.61,166.71,167.61,18468.0
2024-11-14 12:50:00,167.51,167.72,167.29,167.51,11875.0,167.51,167.72,167.29,167.51,11875.0
2024-11-14 13:00:00,167.35,167.76,167.29,167.49,21983.0,167.35,167.76,167.29,167.49,21983.0
2024-11-14 13:10:00,167.35,167.39,166.7,166.7,5401.0,167.35,167.39,166.7,166.7,5401.0
2024-11-14 13:20:00,166.78,167.1,166.57,166.95,16702.0,166.78,167.1,166.57,166.95,16702.0
2024-11-14 13:30:00,166.87,167.01,166.65,166.75,26478.0,166.87,167.01,166.65,166.75,26478.0
2024-11-14 13:40:00,166.75,166.96,166.49,166.59,10835.0,166.75,166.96,166.49,166.59,10835.0
2024-11-14 13:50:00,166.6,166.78,166.23,166.24,8354.0,166.6,166.78,166.23,166.24,8354.0
2024-11-14 14:00:00,166.19,166.59,166.07,166.55,17516.0,166.19,166.59,166.07,166.55,17516.0
2024-11-14 14:10:00,166.47,166.47,166.0,166.02,20618.0,166.47,166.47,166.0,166.02,20618.0
2024-11-14 14:20:00,166.02,166.89,165.95,166.71,36842.0,166.02,166.89,165.95,166.71,36842.0
2024-11-14 14:30:00,166.86,166.86,166.37,166.52,8358.0,166.86,166.86,166.37,166.52,8358.0
2024-11-14 14:40:00,166.51,166.58,166.12,166.24,11917.0,166.51,166.58,166.12,166.24,11917.0
2024-11-14 14:50:00,166.3,166.58,166.23,166.41,8978.0,166.3,166.58,166.23,166.41,8978.0
2024-11-14 15:00:00,166.2,166.21,165.66,165.66,14610.0,166.2,166.21,165.66,165.66,14610.0
2024-11-14 15:10:00,165.83,165.97,165.55,165.94,12920.0,165.83,165.97,165.55,165.94,12920.0
2024-11-14 15:20:00,165.95,166.2,165.69,166.2,11180.0,165.95,166.2,165.69,166.2,11180.0
2024-11-14 15:30:00,166.06,166.08,164.7,164.94,45477.0,166.06,166.08,164.7,164.94,45477.0
2024-11-14 15:40:00,164.95,164.95,164.52,164.66,38666.0,164.95,164.95,164.52,164.66,38666.0
2024-11-14 15:50:00,164.58,165.11,164.22,164.84,125506.0,164.58,165.11,164.22,164.84,125506.0
2024-11-15 09:30:00,165.46,166.34,164.25,164.53,80569.0,165.46,166.34,164.25,164.53,80569.0
2024-11-15 09:40:00,164.5,164.67,162.8,163.45,53533.0,164.5,164.67,162.8,163.45,53533.0
2024-11-15 09:50:00,163.45,163.87,163.36,163.58,16443.0,163.45,163.87,163.36,163.58,16443.0
2024-11-15 10:00:00,163.58,163.58,162.15,162.41,26211.0,163.58,163.58,162.15,162.41,26211.0
2024-11-15 10:10:00,162.34,162.6,162.09,162.6,10978.0,162.34,162.6,162.09,162.6,10978.0
2024-11-15 10:20:00,162.55,162.71,161.86,161.94,24978.0,162.55,162.71,161.86,161.94,24978.0
2024-11-15 10:30:00,161.9,161.9,160.67,160.87,49535.0,161.9,161.9,160.67,160.87,49535.0
2024-11-15 10:40:00,160.75,161.27,160.67,160.86,45076.0,160.75,161.27,160.67,160.86,45076.0
2024-11-15 10:50:00,160.88,161.12,160.46,160.77,69478.0,160.88,161.12,160.46,160.77,69478.0
2024-11-15 11:00:00,160.77,161.14,160.53,161.0,32651.0,160.77,161.14,160.53,161.0,32651.0
2024-11-15 11:10:00,161.07,161.17,160.8,160.97,25682.0,161.07,161.17,160.8,160.97,25682.0
2024-11-15 11:20:00,160.97,160.97,160.74,160.83,6997.0,160.97,160.97,160.74,160.83,6997.0
2024-11-15 11:30:00,160.9,160.9,160.07,160.2,39244.0,160.9,160.9,160.07,160.2,39244.0
2024-11-15 11:40:00,160.27,160.85,160.16,160.31,18067.0,160.27,160.85,160.16,160.31,18067.0
2024-11-15 11:50:00,160.2,160.65,160.1,160.6,7466.0,160.2,160.65,160.1,160.6,7466.0
2024-11-15 12:00:00,160.5,160.52,160.1,160.2,11015.0,160.5,160.52,160.1,160.2,11015.0
2024-11-15 12:10:00,160.14,160.6,160.08,160.57,7175.0,160.14,160.6,160.08,160.57,7175.0
2024-11-15 12:20:00,160.35,160.44,160.22,160.37,12389.0,160.35,160.44,160.22,160.37,12389.0
2024-11-15 12:30:00,160.37,160.37,159.68,160.22,25185.0,160.37,160.37,159.68,160.22,25185.0
2024-11-15 12:40:00,160.18,160.39,159.99,160.02,11522.0,160.18,160.39,159.99,160.02,11522.0
2024-11-15 12:50:00,159.89,160.51,159.89,160.38,11382.0,159.89,160.51,159.89,160.38,11382.0
2024-11-15 13:00:00,160.31,160.78,160.31,160.68,9946.0,160.31,160.78,160.31,160.68,9946.0
2024-11-15 13:10:00,160.68,161.06,160.52,160.75,22090.0,160.68,161.06,160.52,160.75,22090.0
2024-11-15 13:20:00,160.75,161.04,160.6,160.95,26607.0,160.75,161.04,160.6,160.95,26607.0
2024-11-15 13:30:00,160.93,161.04,160.77,160.88,17016.0,160.93,161.04,160.77,160.88,17016.0
2024-11-15 13:40:00,160.83,160.98,160.63,160.69,19906.0,160.83,160.98,160.63,160.69,19906.0
2024-11-15 13:50:00,160.69,160.82,160.49,160.7,14343.0,160.69,160.82,160.49,160.7,14343.0
2024-11-15 14:00:00,160.65,160.68,160.24,160.25,14593.0,160.65,160.68,160.24,160.25,14593.0
2024-11-15 14:10:00,160.33,160.75,160.33,160.61,8260.0,160.33,160.75,160.33,160.61,8260.0
2024-11-15 14:20:00,160.67,160.8,160.63,160.64,5606.0,160.67,160.8,160.63,160.64,5606.0
2024-11-15 14:30:00,160.8,160.8,159.97,159.99,29264.0,160.8,160.8,159.97,159.99,29264.0
2024-11-15 14:40:00,160.02,160.37,160.01,160.13,86843.0,160.02,160.37,160.01,160.13,86843.0
2024-11-15 14:50:00,160.14,160.4,159.95,159.95,14416.0,160.14,160.4,159.95,159.95,14416.0
2024-11-15 15:00:00,160.03,160.25,159.87,159.92,9193.0,160.03,160.25,159.87,159.92,9193.0
2024-11-15 15:10:00,159.95,159.96,159.6,159.92,22886.0,159.95,159.96,159.6,159.92,22886.0
2024-11-15 15:20:00,159.99,160.17,159.77,160.07,17584.0,159.99,160.17,159.77,160.07,17584.0
2024-11-15 15:30:00,160.12,160.49,160.06,160.44,14182.0,160.12,160.49,160.06,160.44,14182.0
2024-11-15 15:40:00,160.46,160.66,160.38,160.58,34903.0,160.46,160.66,160.38,160.58,34903.0
2024-11-15 15:50:00,160.5,160.64,159.92,159.95,151035.0,160.5,160.64,159.92,159.95,151035.0
2024-11-18 09:30:00,158.19,159.98,157.4,159.64,56411.0,158.19,159.98,157.4,159.64,56411.0
2024-11-18 09:40:00,159.73,160.11,159.1,160.02,21285.0,159.73,160.11,159.1,160.02,21285.0
2024-11-18 09:50:00,159.85,159.98,158.37,159.0,31511.0,159.85,159.98,158.37,159.0,31511.0
2024-11-18 10:00:00,159.02,159.86,158.81,159.3,13580.0,159.02,159.86,158.81,159.3,13580.0
2024-11-18 10:10:00,159.42,159.76,158.93,159.34,58874.0,159.42,159.76,158.93,159.34,58874.0
2024-11-18 10:20:00,159.19,159.38,158.81,158.86,15564.0,159.19,159.38,158.81,158.86,15564.0
2024-11-18 10:30:00,158.84,159.05,158.36,158.42,25711.0,158.84,159.05,158.36,158.42,25711.0
2024-11-18 10:40:00,158.49,158.99,158.23,158.78,11290.0,158.49,158.99,158.23,158.78,11290.0
2024-11-18 10:50:00,158.66,158.89,158.42,158.75,21676.0,158.66,158.89,158.42,158.75,21676.0
2024-11-18 11:00:00,158.74,159.19,158.68,158.76,12905.0,158.74,159.19,158.68,158.76,12905.0
2024-11-18 11:10:00,158.83,159.16,158.74,158.94,15860.0,158.83,159.16,158.74,158.94,15860.0
2024-11-18 11:20:00,158.9,159.26,158.85,159.01,22769.0,158.9,159.26,158.85,159.01,22769.0
2024-11-18 11:30:00,159.01,159.04,158.58,158.58,26110.0,159.01,159.04,158.58,158.58,26110.0
2024-11-18 11:40:00,158.53,158.59,158.0,158.0,20044.0,158.53,158.59,158.0,158.0,20044.0
2024-11-18 11:50:00,157.85,158.25,157.81,158.15,6841.0,157.85,158.25,157.81,158.15,6841.0
2024-11-18 12:00:00,158.22,158.35,158.05,158.12,11426.0,158.22,158.35,158.05,158.12,11426.0
2024-11-18 12:10:00,158.1,158.22,157.91,158.13,12318.0,158.1,158.22,157.91,158.13,12318.0
2024-11-18 12:20:00,158.09,158.28,158.04,158.2,7640.0,158.09,158.28,158.04,158.2,7640.0
2024-11-18 12:30:00,158.28,158.45,158.13,158.34,13257.0,158.28,158.45,158.13,158.34,13257.0
2024-11-18 12:40:00,158.32,158.36,158.09,158.21,20919.0,158.32,158.36,158.09,158.21,20919.0
2024-11-18 12:50:00,158.21,158.22,158.03,158.08,35180.0,158.21,158.22,158.03,158.08,35180.0
2024-11-18 13:00:00,158.08,158.27,157.81,158.27,16933.0,158.08,158.27,157.81,158.27,16933.0
2024-11-18 13:10:00,158.21,158.27,157.96,158.03,20314.0,158.21,158.27,157.96,158.03,20314.0
2024-11-18 13:20:00,158.05,158.2,157.9,158.07,35934.0,158.05,158.2,157.9,158.07,35934.0
2024-11-18 13:30:00,158.07,158.15,157.93,158.11,20384.0,158.07,158.15,157.93,158.11,20384.0
2024-11-18 13:40:00,158.11,158.2,157.84,157.87,18813.0,158.11,158.2,157.84,157.87,18813.0
2024-11-18 13:50:00,157.87,158.22,157.86,158.08,9066.0,157.87,158.22,157.86,158.08,9066.0
2024-11-18 14:00:00,158.08,158.08,157.67,157.91,13217.0,158.08,158.08,157.67,157.91,13217.0
2024-11-18 14:10:00,157.91,158.11,157.77,158.06,13205.0,157.91,158.11,157.77,158.06,13205.0
2024-11-18 14:20:00,158.02,158.1,157.71,157.82,13358.0,158.02,158.1,157.71,157.82,13358.0
2024-11-18 14:30:00,157.73,158.0,157.67,157.93,10405.0,157.73,158.0,157.67,157.93,10405.0
2024-11-18 14:40:00,157.95,158.3,157.94,158.03,34851.0,157.95,158.3,157.94,158.03,34851.0
2024-11-18 14:50:00,158.03,158.09,157.94,158.09,18909.0,158.03,158.09,157.94,158.09,18909.0
2024-11-18 15:00:00,158.08,158.16,157.88,158.16,26193.0,158.08,158.16,157.88,158.16,26193.0
2024-11-18 15:10:00,158.16,158.21,157.94,158.0,26030.0,158.16,158.21,157.94,158.0,26030.0
2024-11-18 15:20:00,158.0,158.06,157.83,157.85,26607.0,158.0,158.06,157.83,157.85,26607.0
2024-11-18 15:30:00,157.89,158.01,157.77,157.9,21588.0,157.89,158.01,157.77,157.9,21588.0
2024-11-18 15:40:00,157.91,158.03,157.68,157.77,33507.0,157.91,158.03,157.68,157.77,33507.0
2024-11-18 15:50:00,157.73,158.01,157.69,157.94,86393.0,157.73,158.01,157.69,157.94,86393.0
2024-11-19 09:30:00,157.02,157.9,157.02,157.73,25867.0,157.02,157.9,157.02,157.73,25867.0
2024-11-19 09:40:00,157.72,157.85,156.78,157.01,37046.0,157.72,157.85,156.78,157.01,37046.0
2024-11-19 09:50:00,157.08,157.32,156.75,156.99,14682.0,157.08,157.32,156.75,156.99,14682.0
2024-11-19 10:00:00,157.13,157.58,156.96,157.58,9776.0,157.13,157.58,156.96,157.58,9776.0
2024-11-19 10:10:00,157.51,157.58,157.15,157.23,9575.0,157.51,157.58,157.15,157.23,9575.0
2024-11-19 10:20:00,157.3,157.36,156.97,157.21,9451.0,157.3,157.36,156.97,157.21,9451.0
2024-11-19 10:30:00,157.3,157.63,157.19,157.61,7812.0,157.3,157.63,157.19,157.61,7812.0
2024-11-19 10:40:00,157.61,157.66,157.05,157.09,12523.0,157.61,157.66,157.05,157.09,12523.0
2024-11-19 10:50:00,157.16,157.27,156.91,157.01,12690.0,157.16,157.27,156.91,157.01,12690.0
2024-11-19 11:00:00,157.07,157.07,156.81,157.0,11098.0,157.07,157.07,156.81,157.0,11098.0
2024-11-19 11:10:00,157.05,157.21,156.86,156.93,10307.0,157.05,157.21,156.86,156.93,10307.0
2024-11-19 11:20:00,156.99,157.11,156.67,156.74,6845.0,156.99,157.11,156.67,156.74,6845.0
2024-11-19 11:30:00,156.74,156.75,156.33,156.45,33604.0,156.74,156.75,156.33,156.45,33604.0
2024-11-19 11:40:00,156.44,156.58,156.34,156.41,8439.0,156.44,156.58,156.34,156.41,8439.0
2024-11-19 11:50:00,156.27,156.58,156.25,156.42,8933.0,156.27,156.58,156.25,156.42,8933.0
2024-11-19 12:00:00,156.48,156.58,156.41,156.41,7948.0,156.48,156.58,156.41,156.41,7948.0
2024-11-19 12:10:00,156.46,156.58,156.4,156.5,9250.0,156.46,156.58,156.4,156.5,9250.0
2024-11-19 12:20:00,156.49,156.58,156.46,156.47,9555.0,156.49,156.58,156.46,156.47,9555.0
2024-11-19 12:30:00,156.47,156.49,156.32,156.38,13081.0,156.47,156.49,156.32,156.38,13081.0
2024-11-19 12:40:00,156.38,156.54,156.3,156.3,7776.0,156.38,156.54,156.3,156.3,7776.0
2024-11-19 12:50:00,156.32,156.45,156.18,156.18,9724.0,156.32,156.45,156.18,156.18,9724.0
2024-11-19 13:00:00,156.1,156.23,155.69,155.78,16282.0,156.1,156.23,155.69,155.78,16282.0
2024-11-19 13:10:00,155.92,156.14,155.83,156.08,9751.0,155.92,156.14,155.83,156.08,9751.0
2024-11-19 13:20:00,156.09,156.21,155.94,156.18,6076.0,156.09,156.21,155.94,156.18,6076.0
2024-11-19 13:30:00,156.19,156.36,156.0,156.05,29365.0,156.19,156.36,156.0,156.05,29365.0
2024-11-19 13:40:00,156.05,156.4,156.05,156.28,13048.0,156.05,156.4,156.05,156.28,13048.0
2024-11-19 13:50:00,156.28,156.67,156.27,156.66,7104.0,156.28,156.67,156.27,156.66,7104.0
2024-11-19 14:00:00,156.65,156.76,156.17,156.25,9222.0,156.65,156.76,156.17,156.25,9222.0
2024-11-19 14:10:00,156.25,156.37,156.16,156.31,5991.0,156.25,156.37,156.16,156.31,5991.0
2024-11-19 14:20:00,156.34,156.34,156.13,156.25,4744.0,156.34,156.34,156.13,156.25,4744.0
2024-11-19 14:30:00,156.23,156.25,155.92,155.96,11045.0,156.23,156.25,155.92,155.96,11045.0
2024-11-19 14:40:00,156.01,156.02,155.77,155.81,9201.0,156.01,156.02,155.77,155.81,9201.0
2024-11-19 14:50:00,155.84,155.95,155.67,155.77,23393.0,155.84,155.95,155.67,155.77,23393.0
2024-11-19 15:00:00,155.71,155.92,155.54,155.91,9228.0,155.71,155.92,155.54,155.91,9228.0
2024-11-19 15:10:00,155.92,156.12,155.85,156.05,9304.0,155.92,156.12,155.85,156.05,9304.0
2024-11-19 15:20:00,156.08,156.14,155.9,155.93,7299.0,156.08,156.14,155.9,155.93,7299.0
2024-11-19 15:30:00,155.96,156.01,155.85,155.88,11701.0,155.96,156.01,155.85,155.88,11701.0
2024-11-19 15:40:00,155.88,155.89,155.56,155.59,22445.0,155.88,155.89,155.56,155.59,22445.0
2024-11-19 15:50:00,155.61,155.71,155.28,155.39,139579.0,155.61,155.71,155.28,155.39,139579.0
2024-11-20 09:30:00,155.03,155.16,154.02,154.64,34702.0,155.03,155.16,154.02,154.64,34702.0
2024-11-20 09:40:00,154.64,154.91,154.13,154.91,24271.0,154.64,154.91,154.13,154.91,24271.0
2024-11-20 09:50:00,154.85,155.34,154.65,155.17,10069.0,154.85,155.34,154.65,155.17,10069.0
2024-11-20 10:00:00,155.17,155.34,154.86,154.88,9066.0,155.17,155.34,154.86,154.88,9066.0
2024-11-20 10:10:00,154.87,154.88,153.88,153.98,23602.0,154.87,154.88,153.88,153.98,23602.0
2024-11-20 10:20:00,153.98,154.85,153.9,154.83,38015.0,153.98,154.85,153.9,154.83,38015.0
2024-11-20 10:30:00,154.9,155.12,154.61,155.05,9955.0,154.9,155.12,154.61,155.05,9955.0
2024-11-20 10:40:00,154.99,155.29,154.99,155.12,4379.0,154.99,155.29,154.99,155.12,4379.0
2024-11-20 10:50:00,155.02,155.33,155.02,155.06,7581.0,155.02,155.33,155.02,155.06,7581.0
2024-11-20 11:00:00,154.99,155.03,154.6,154.83,12638.0,154.99,155.03,154.6,154.83,12638.0
2024-11-20 11:10:00,154.93,154.94,154.51,154.63,11788.0,154.93,154.94,154.51,154.63,11788.0
2024-11-20 11:20:00,154.6,154.62,154.07,154.19,10531.0,154.6,154.62,154.07,154.19,10531.0
2024-11-20 11:30:00,154.25,154.26,153.93,154.0,25544.0,154.25,154.26,153.93,154.0,25544.0
2024-11-20 11:40:00,154.05,154.18,153.93,153.97,45449.0,154.05,154.18,153.93,153.97,45449.0
2024-11-20 11:50:00,153.92,154.32,153.92,154.07,37589.0,153.92,154.32,153.92,154.07,37589.0
2024-11-20 12:00:00,154.08,154.43,153.95,154.1,26037.0,154.08,154.43,153.95,154.1,26037.0
2024-11-20 12:10:00,154.12,154.13,153.62,153.95,13397.0,154.12,154.13,153.62,153.95,13397.0
2024-11-20 12:20:00,153.88,153.9,153.68,153.77,13107.0,153.88,153.9,153.68,153.77,13107.0
2024-11-20 12:30:00,153.77,154.54,153.77,154.32,17081.0,153.77,154.54,153.77,154.32,17081.0
2024-11-20 12:40:00,154.28,154.68,154.24,154.61,5437.0,154.28,154.68,154.24,154.61,5437.0
2024-11-20 12:50:00,154.6,154.69,154.02,154.06,14089.0,154.6,154.69,154.02,154.06,14089.0
2024-11-20 13:00:00,154.0,154.25,153.91,153.99,12576.0,154.0,154.25,153.91,153.99,12576.0
2024-11-20 13:10:00,153.94,154.35,153.91,154.34,10761.0,153.94,154.35,153.91,154.34,10761.0
2024-11-20 13:20:00,154.27,154.51,154.06,154.37,17842.0,154.27,154.51,154.06,154.37,17842.0
2024-11-20 13:30:00,154.42,154.48,154.05,154.11,14484.0,154.42,154.48,154.05,154.11,14484.0
2024-11-20 13:40:00,154.11,154.59,153.77,154.59,57077.0,154.11,154.59,153.77,154.59,57077.0
2024-11-20 13:50:00,154.58,155.02,154.55,154.78,15657.0,154.58,155.02,154.55,154.78,15657.0
2024-11-20 14:00:00,154.77,154.98,154.69,154.93,11863.0,154.77,154.98,154.69,154.93,11863.0
2024-11-20 14:10:00,154.99,155.0,154.38,154.43,17846.0,154.99,155.0,154.38,154.43,17846.0
2024-11-20 14:20:00,154.4,154.74,154.26,154.69,23004.0,154.4,154.74,154.26,154.69,23004.0
2024-11-20 14:30:00,154.66,154.66,154.34,154.61,18801.0,154.66,154.66,154.34,154.61,18801.0
2024-11-20 14:40:00,154.63,155.02,154.58,154.86,13766.0,154.63,155.02,154.58,154.86,13766.0
2024-11-20 14:50:00,154.86,154.96,154.61,154.89,26630.0,154.86,154.96,154.61,154.89,26630.0
2024-11-20 15:00:00,154.89,154.96,154.49,154.93,14221.0,154.89,154.96,154.49,154.93,14221.0
2024-11-20 15:10:00,154.86,155.09,154.82,155.0,26832.0,154.86,155.09,154.82,155.0,26832.0
2024-11-20 15:20:00,154.96,155.25,154.93,155.2,17157.0,154.96,155.25,154.93,155.2,17157.0
2024-11-20 15:30:00,155.18,155.5,155.14,155.5,19181.0,155.18,155.5,155.14,155.5,19181.0
2024-11-20 15:40:00,155.58,155.68,155.22,155.52,22415.0,155.58,155.68,155.22,155.52,22415.0
2024-11-20 15:50:00,155.64,156.18,155.63,155.92,130903.0,155.64,156.18,155.63,155.92,130903.0
2024-11-21 09:30:00,157.1,157.17,154.74,155.28,54283.0,157.1,157.17,154.74,155.28,54283.0
2024-11-21 09:40:00,155.26,155.87,154.99,155.87,16611.0,155.26,155.87,154.99,155.87,16611.0
2024-11-21 09:50:00,156.0,156.0,155.12,155.3,5781.0,156.0,156.0,155.12,155.3,5781.0
2024-11-21 10:00:00,155.18,155.43,154.93,155.43,15289.0,155.18,155.43,154.93,155.43,15289.0
2024-11-21 10:10:00,155.38,155.73,155.26,155.63,2913.0,155.38,155.73,155.26,155.63,2913.0
2024-11-21 10:20:00,155.62,155.79,155.52,155.58,5711.0,155.62,155.79,155.52,155.58,5711.0
2024-11-21 10:30:00,155.5,155.7,155.04,155.05,22006.0,155.5,155.7,155.04,155.05,22006.0
2024-11-21 10:40:00,155.09,155.99,154.84,155.91,48289.0,155.09,155.99,154.84,155.91,48289.0
2024-11-21 10:50:00,155.9,156.38,155.87,156.06,3535.0,155.9,156.38,155.87,156.06,3535.0
2024-11-21 11:00:00,156.18,156.91,156.18,156.69,9336.0,156.18,156.91,156.18,156.69,9336.0
2024-11-21 11:10:00,156.83,157.55,156.8,157.48,12399.0,156.83,157.55,156.8,157.48,12399.0
2024-11-21 11:20:00,157.55,157.55,157.0,157.09,10321.0,157.55,157.55,157.0,157.09,10321.0
2024-11-21 11:30:00,157.03,157.84,156.87,157.53,39548.0,157.03,157.84,156.87,157.53,39548.0
2024-11-21 11:40:00,157.7,157.74,157.23,157.28,11665.0,157.7,157.74,157.23,157.28,11665.0
2024-11-21 11:50:00,157.28,158.0,157.28,157.73,8876.0,157.28,158.0,157.28,157.73,8876.0
2024-11-21 12:00:00,157.83,157.88,157.35,157.61,8424.0,157.83,157.88,157.35,157.61,8424.0
2024-11-21 12:10:00,157.61,157.79,157.57,157.57,3548.0,157.61,157.79,157.57,157.57,3548.0
2024-11-21 12:20:00,157.54,157.71,157.31,157.31,18406.0,157.54,157.71,157.31,157.31,18406.0
2024-11-21 12:30:00,157.24,157.52,157.08,157.23,23511.0,157.24,157.52,157.08,157.23,23511.0
2024-11-21 12:40:00,157.16,157.45,156.95,157.24,56679.0,157.16,157.45,156.95,157.24,56679.0
2024-11-21 12:50:00,157.17,157.46,157.12,157.31,7421.0,157.17,157.46,157.12,157.31,7421.0
2024-11-21 13:00:00,157.34,157.42,157.15,157.42,35996.0,157.34,157.42,157.15,157.42,35996.0
2024-11-21 13:10:00,157.36,157.76,157.31,157.56,34037.0,157.36,157.76,157.31,157.56,34037.0
2024-11-21 13:20:00,157.53,158.0,157.53,157.99,8231.0,157.53,158.0,157.53,157.99,8231.0
2024-11-21 13:30:00,158.05,158.17,157.81,157.89,11545.0,158.05,158.17,157.81,157.89,11545.0
2024-11-21 13:40:00,157.98,158.58,157.89,158.34,29406.0,157.98,158.58,157.89,158.34,29406.0
2024-11-21 13:50:00,158.34,159.1,158.27,158.7,111043.0,158.34,159.1,158.27,158.7,111043.0
2024-11-21 14:00:00,158.72,158.92,157.87,157.87,36922.0,158.72,158.92,157.87,157.87,36922.0
2024-11-21 14:10:00,157.99,158.44,157.99,158.18,31012.0,157.99,158.44,157.99,158.18,31012.0
2024-11-21 14:20:00,158.19,158.25,157.85,157.97,8733.0,158.19,158.25,157.85,157.97,8733.0
2024-11-21 14:30:00,157.97,158.24,157.74,158.16,18527.0,157.97,158.24,157.74,158.16,18527.0
2024-11-21 14:40:00,158.22,158.33,157.94,158.25,25703.0,158.22,158.33,157.94,158.25,25703.0
2024-11-21 14:50:00,158.29,158.3,158.04,158.11,12213.0,158.29,158.3,158.04,158.11,12213.0
2024-11-21 15:00:00,158.11,158.29,157.86,158.18,4595.0,158.11,158.29,157.86,158.18,4595.0
2024-11-21 15:10:00,158.18,158.6,158.03,158.43,18804.0,158.18,158.6,158.03,158.43,18804.0
2024-11-21 15:20:00,158.45,158.45,158.11,158.26,8603.0,158.45,158.45,158.11,158.26,8603.0
2024-11-21 15:30:00,158.25,158.35,158.07,158.22,8194.0,158.25,158.35,158.07,158.22,8194.0
2024-11-21 15:40:00,158.28,158.45,158.17,158.27,22309.0,158.28,158.45,158.17,158.27,22309.0
2024-11-21 15:50:00,158.33,158.63,157.86,157.9,112021.0,158.33,158.63,157.86,157.9,112021.0
2024-11-22 09:30:00,158.25,159.17,158.02,158.65,36398.0,158.25,159.17,158.02,158.65,36398.0
2024-11-22 09:40:00,158.65,158.77,158.26,158.55,21917.0,158.65,158.77,158.26,158.55,21917.0
2024-11-22 09:50:00,158.56,158.56,157.74,157.99,17778.0,158.56,158.56,157.74,157.99,17778.0
2024-11-22 10:00:00,158.13,158.13,157.28,157.97,14350.0,158.13,158.13,157.28,157.97,14350.0
2024-11-22 10:10:00,157.97,158.09,157.89,158.03,19226.0,157.97,158.09,157.89,158.03,19226.0
2024-11-22 10:20:00,158.03,158.51,157.89,158.1,13674.0,158.03,158.51,157.89,158.1,13674.0
2024-11-22 10:30:00,158.17,158.45,157.96,158.38,17805.0,158.17,158.45,157.96,158.38,17805.0
2024-11-22 10:40:00,158.41,158.68,158.36,158.55,17146.0,158.41,158.68,158.36,158.55,17146.0
2024-11-22 10:50:00,158.54,158.67,158.48,158.61,21416.0,158.54,158.67,158.48,158.61,21416.0
2024-11-22 11:00:00,158.61,158.69,158.42,158.47,30403.0,158.61,158.69,158.42,158.47,30403.0
2024-11-22 11:10:00,158.47,158.47,158.16,158.16,7226.0,158.47,158.47,158.16,158.16,7226.0
2024-11-22 11:20:00,158.15,158.54,158.01,158.52,7069.0,158.15,158.54,158.01,158.52,7069.0
2024-11-22 11:30:00,158.57,158.57,158.39,158.55,12059.0,158.57,158.57,158.39,158.55,12059.0
2024-11-22 11:40:00,158.46,158.93,158.46,158.72,12876.0,158.46,158.93,158.46,158.72,12876.0
2024-11-22 11:50:00,158.71,158.72,158.5,158.72,9999.0,158.71,158.72,158.5,158.72,9999.0
2024-11-22 12:00:00,158.7,159.33,158.57,159.32,8214.0,158.7,159.33,158.57,159.32,8214.0
2024-11-22 12:10:00,159.25,159.63,159.1,159.5,19224.0,159.25,159.63,159.1,159.5,19224.0
2024-11-22 12:20:00,159.5,159.72,159.38,159.45,21223.0,159.5,159.72,159.38,159.45,21223.0
2024-11-22 12:30:00,159.5,159.71,159.08,159.18,24198.0,159.5,159.71,159.08,159.18,24198.0
2024-11-22 12:40:00,159.18,159.25,159.08,159.08,8532.0,159.18,159.25,159.08,159.08,8532.0
2024-11-22 12:50:00,159.02,159.58,159.02,159.37,16113.0,159.02,159.58,159.02,159.37,16113.0
2024-11-22 13:00:00,159.46,159.48,159.12,159.31,9342.0,159.46,159.48,159.12,159.31,9342.0
2024-11-22 13:10:00,159.21,159.32,159.2,159.31,7250.0,159.21,159.32,159.2,159.31,7250.0
2024-11-22 13:20:00,159.25,159.34,158.94,158.94,11318.0,159.25,159.34,158.94,158.94,11318.0
2024-11-22 13:30:00,158.96,159.42,158.93,159.34,46830.0,158.96,159.42,158.93,159.34,46830.0
2024-11-22 13:40:00,159.26,159.35,158.98,158.98,31250.0,159.26,159.35,158.98,158.98,31250.0
2024-11-22 13:50:00,159.07,159.24,158.87,159.16,10286.0,159.07,159.24,158.87,159.16,10286.0
2024-11-22 14:00:00,159.16,159.2,158.88,158.94,7180.0,159.16,159.2,158.88,158.94,7180.0
2024-11-22 14:10:00,159.05,159.12,158.77,158.89,11787.0,159.05,159.12,158.77,158.89,11787.0
2024-11-22 14:20:00,158.95,159.01,158.79,158.86,15752.0,158.95,159.01,158.79,158.86,15752.0
2024-11-22 14:30:00,158.87,158.92,158.82,158.87,5941.0,158.87,158.92,158.82,158.87,5941.0
2024-11-22 14:40:00,158.82,158.89,158.69,158.89,12140.0,158.82,158.89,158.69,158.89,12140.0
2024-11-22 14:50:00,158.9,158.98,158.74,158.75,11377.0,158.9,158.98,158.74,158.75,11377.0
2024-11-22 15:00:00,158.75,158.77,158.38,158.49,9329.0,158.75,158.77,158.38,158.49,9329.0
2024-11-22 15:10:00,158.5,158.52,158.22,158.39,17864.0,158.5,158.52,158.22,158.39,17864.0
2024-11-22 15:20:00,158.35,158.37,158.02,158.08,23447.0,158.35,158.37,158.02,158.08,23447.0
2024-11-22 15:30:00,158.08,158.13,157.93,157.94,49004.0,158.08,158.13,157.93,157.94,49004.0
2024-11-22 15:40:00,158.02,158.08,157.89,157.97,60140.0,158.02,158.08,157.89,157.97,60140.0
2024-11-22 15:50:00,157.97,158.19,157.71,157.87,158945.0,157.97,158.19,157.71,157.87,158945.0
2024-11-25 09:30:00,160.09,160.23,159.35,160.09,51140.0,160.09,160.23,159.35,160.09,51140.0
2024-11-25 09:40:00,160.0,160.63,160.0,160.13,49998.0,160.0,160.63,160.0,160.13,49998.0
2024-11-25 09:50:00,160.04,160.3,159.47,159.68,9721.0,160.04,160.3,159.47,159.68,9721.0
2024-11-25 10:00:00,159.61,159.61,158.88,159.05,19280.0,159.61,159.61,158.88,159.05,19280.0
2024-11-25 10:10:00,158.95,158.95,158.35,158.79,17653.0,158.95,158.95,158.35,158.79,17653.0
2024-11-25 10:20:00,158.83,159.3,158.8,159.25,19651.0,158.83,159.3,158.8,159.25,19651.0
2024-11-25 10:30:00,159.24,159.52,159.12,159.4,21701.0,159.24,159.52,159.12,159.4,21701.0
2024-11-25 10:40:00,159.5,159.52,158.97,159.21,12482.0,159.5,159.52,158.97,159.21,12482.0
2024-11-25 10:50:00,159.19,159.3,158.85,159.02,34770.0,159.19,159.3,158.85,159.02,34770.0
2024-11-25 11:00:00,159.09,159.26,158.9,159.02,10860.0,159.09,159.26,158.9,159.02,10860.0
2024-11-25 11:10:00,159.05,159.77,159.0,159.76,23650.0,159.05,159.77,159.0,159.76,23650.0
2024-11-25 11:20:00,159.78,160.0,159.43,159.65,26368.0,159.78,160.0,159.43,159.65,26368.0
2024-11-25 11:30:00,159.65,160.07,159.61,159.83,10989.0,159.65,160.07,159.61,159.83,10989.0
2024-11-25 11:40:00,159.8,159.8,159.17,159.22,10201.0,159.8,159.8,159.17,159.22,10201.0
2024-11-25 11:50:00,159.22,159.32,158.91,159.01,12846.0,159.22,159.32,158.91,159.01,12846.0
2024-11-25 12:00:00,158.98,159.4,158.98,159.4,10543.0,158.98,159.4,158.98,159.4,10543.0
2024-11-25 12:10:00,159.3,159.32,159.03,159.08,11975.0,159.3,159.32,159.03,159.08,11975.0
2024-11-25 12:20:00,158.95,158.95,158.46,158.57,11827.0,158.95,158.95,158.46,158.57,11827.0
2024-11-25 12:30:00,158.52,158.73,158.38,158.53,30787.0,158.52,158.73,158.38,158.53,30787.0
2024-11-25 12:40:00,158.49,158.83,158.37,158.69,16364.0,158.49,158.83,158.37,158.69,16364.0
2024-11-25 12:50:00,158.75,159.29,158.74,159.12,27124.0,158.75,159.29,158.74,159.12,27124.0
2024-11-25 13:00:00,159.15,159.16,158.86,158.87,9813.0,159.15,159.16,158.86,158.87,9813.0
2024-11-25 13:10:00,158.9,159.06,158.73,158.77,11497.0,158.9,159.06,158.73,158.77,11497.0
2024-11-25 13:20:00,158.77,159.06,158.73,159.0,16606.0,158.77,159.06,158.73,159.0,16606.0
2024-11-25 13:30:00,159.0,159.41,158.99,159.3,11799.0,159.0,159.41,158.99,159.3,11799.0
2024-11-25 13:40:00,159.34,159.34,159.16,159.16,13283.0,159.34,159.34,159.16,159.16,13283.0
2024-11-25 13:50:00,159.24,159.34,159.05,159.17,12023.0,159.24,159.34,159.05,159.17,12023.0
2024-11-25 14:00:00,159.08,159.09,158.9,159.08,6664.0,159.08,159.09,158.9,159.08,6664.0
2024-11-25 14:10:00,159.02,159.15,158.9,158.95,7135.0,159.02,159.15,158.9,158.95,7135.0
2024-11-25 14:20:00,158.91,158.91,158.57,158.62,18349.0,158.91,158.91,158.57,158.62,18349.0
2024-11-25 14:30:00,158.59,158.67,158.36,158.4,9316.0,158.59,158.67,158.36,158.4,9316.0
2024-11-25 14:40:00,158.4,159.0,158.36,158.8,33762.0,158.4,159.0,158.36,158.8,33762.0
2024-11-25 14:50:00,158.81,158.85,158.6,158.71,10084.0,158.81,158.85,158.6,158.71,10084.0
2024-11-25 15:00:00,158.74,158.84,158.4,158.82,18514.0,158.74,158.84,158.4,158.82,18514.0
2024-11-25 15:10:00,158.74,158.84,158.63,158.65,14433.0,158.74,158.84,158.63,158.65,14433.0
2024-11-25 15:20:00,158.65,159.02,158.58,158.84,29351.0,158.65,159.02,158.58,158.84,29351.0
2024-11-25 15:30:00,158.78,159.25,158.78,158.9,19054.0,158.78,159.25,158.78,158.9,19054.0
2024-11-25 15:40:00,158.93,159.11,158.79,158.83,26338.0,158.93,159.11,158.79,158.83,26338.0
2024-11-25 15:50:00,158.86,158.86,158.48,158.66,166099.0,158.86,158.86,158.48,158.66,166099.0
2024-11-26 09:30:00,159.2,160.0,157.85,158.09,42259.0,159.2,160.0,157.85,158.09,42259.0
2024-11-26 09:40:00,158.2,158.2,157.27,157.42,21341.0,158.2,158.2,157.27,157.42,21341.0
2024-11-26 09:50:00,157.24,157.46,156.83,157.27,20646.0,157.24,157.46,156.83,157.27,20646.0
2024-11-26 10:00:00,157.28,157.37,156.99,157.01,9564.0,157.28,157.37,156.99,157.01,9564.0
2024-11-26 10:10:00,156.98,157.11,156.82,156.91,13421.0,156.98,157.11,156.82,156.91,13421.0
2024-11-26 10:20:00,157.0,157.3,156.68,156.86,13459.0,157.0,157.3,156.68,156.86,13459.0
2024-11-26 10:30:00,156.88,156.96,156.6,156.63,10325.0,156.88,156.96,156.6,156.63,10325.0
2024-11-26 10:40:00,156.55,156.77,156.41,156.77,9039.0,156.55,156.77,156.41,156.77,9039.0
2024-11-26 10:50:00,156.77,157.0,156.38,156.91,37420.0,156.77,157.0,156.38,156.91,37420.0
2024-11-26 11:00:00,156.86,156.93,156.47,156.56,20736.0,156.86,156.93,156.47,156.56,20736.0
2024-11-26 11:10:00,156.51,156.59,156.21,156.38,9461.0,156.51,156.59,156.21,156.38,9461.0
2024-11-26 11:20:00,156.36,156.7,156.36,156.52,12617.0,156.36,156.7,156.36,156.52,12617.0
2024-11-26 11:30:00,156.65,156.69,156.45,156.61,7411.0,156.65,156.69,156.45,156.61,7411.0
2024-11-26 11:40:00,156.51,156.51,156.08,156.27,14402.0,156.51,156.51,156.08,156.27,14402.0
2024-11-26 11:50:00,156.27,156.64,156.17,156.38,10632.0,156.27,156.64,156.17,156.38,10632.0
2024-11-26 12:00:00,156.39,156.65,156.24,156.27,12674.0,156.39,156.65,156.24,156.27,12674.0
2024-11-26 12:10:00,156.27,156.71,156.25,156.56,11145.0,156.27,156.71,156.25,156.56,11145.0
2024-11-26 12:20:00,156.56,156.64,156.38,156.56,12198.0,156.56,156.64,156.38,156.56,12198.0
2024-11-26 12:30:00,156.56,156.71,156.51,156.7,7285.0,156.56,156.71,156.51,156.7,7285.0
2024-11-26 12:40:00,156.72,156.72,156.45,156.59,15150.0,156.72,156.72,156.45,156.59,15150.0
2024-11-26 12:50:00,156.63,156.99,156.63,156.77,8228.0,156.63,156.99,156.63,156.77,8228.0
2024-11-26 13:00:00,156.77,156.85,156.66,156.81,16349.0,156.77,156.85,156.66,156.81,16349.0
2024-11-26 13:10:00,156.81,156.84,156.29,156.44,22590.0,156.81,156.84,156.29,156.44,22590.0
2024-11-26 13:20:00,156.42,156.58,156.25,156.46,26480.0,156.42,156.58,156.25,156.46,26480.0
2024-11-26 13:30:00,156.39,156.53,156.29,156.45,14546.0,156.39,156.53,156.29,156.45,14546.0
2024-11-26 13:40:00,156.42,156.86,156.41,156.83,29858.0,156.42,156.86,156.41,156.83,29858.0
2024-11-26 13:50:00,156.84,157.35,156.75,157.0,15207.0,156.84,157.35,156.75,157.0,15207.0
2024-11-26 14:00:00,157.01,157.15,157.0,157.04,12106.0,157.01,157.15,157.0,157.04,12106.0
2024-11-26 14:10:00,157.06,157.32,156.99,157.05,13166.0,157.06,157.32,156.99,157.05,13166.0
2024-11-26 14:20:00,157.08,157.1,156.9,156.96,12644.0,157.08,157.1,156.9,156.96,12644.0
2024-11-26 14:30:00,157.0,157.43,156.95,157.35,27030.0,157.0,157.43,156.95,157.35,27030.0
2024-11-26 14:40:00,157.35,157.55,157.23,157.31,10725.0,157.35,157.55,157.23,157.31,10725.0
2024-11-26 14:50:00,157.35,157.39,157.14,157.19,13739.0,157.35,157.39,157.14,157.19,13739.0
2024-11-26 15:00:00,157.17,157.25,157.02,157.21,9875.0,157.17,157.25,157.02,157.21,9875.0
2024-11-26 15:10:00,157.27,157.36,157.2,157.35,15769.0,157.27,157.36,157.2,157.35,15769.0
2024-11-26 15:20:00,157.32,157.35,156.89,156.94,26674.0,157.32,157.35,156.89,156.94,26674.0
2024-11-26 15:30:00,156.93,157.18,156.92,157.09,15750.0,156.93,157.18,156.92,157.09,15750.0
2024-11-26 15:40:00,157.11,157.86,157.09,157.65,26907.0,157.11,157.86,157.09,157.65,26907.0
2024-11-26 15:50:00,157.65,157.86,157.5,157.65,143144.0,157.65,157.86,157.5,157.65,143144.0
2024-11-27 09:30:00,158.65,160.0,158.45,159.53,34146.0,158.65,160.0,158.45,159.53,34146.0
2024-11-27 09:40:00,159.58,160.0,159.32,159.54,36830.0,159.58,160.0,159.32,159.54,36830.0
2024-11-27 09:50:00,159.63,159.64,159.1,159.47,12305.0,159.63,159.64,159.1,159.47,12305.0
2024-11-27 10:00:00,159.39,159.7,159.3,159.43,20358.0,159.39,159.7,159.3,159.43,20358.0
2024-11-27 10:10:00,159.41,159.43,159.25,159.27,12647.0,159.41,159.43,159.25,159.27,12647.0
2024-11-27 10:20:00,159.41,159.67,159.17,159.38,20329.0,159.41,159.67,159.17,159.38,20329.0
2024-11-27 10:30:00,159.42,159.51,159.0,159.05,14195.0,159.42,159.51,159.0,159.05,14195.0
2024-11-27 10:40:00,159.09,159.31,159.01,159.27,6252.0,159.09,159.31,159.01,159.27,6252.0
2024-11-27 10:50:00,159.33,160.23,159.14,160.07,17386.0,159.33,160.23,159.14,160.07,17386.0
2024-11-27 11:00:00,160.02,160.55,159.85,160.47,25849.0,160.02,160.55,159.85,160.47,25849.0
2024-11-27 11:10:00,160.47,160.73,160.38,160.61,16924.0,160.47,160.73,160.38,160.61,16924.0
2024-11-27 11:20:00,160.61,160.61,160.09,160.43,16320.0,160.61,160.61,160.09,160.43,16320.0
2024-11-27 11:30:00,160.27,160.33,160.09,160.24,19986.0,160.27,160.33,160.09,160.24,19986.0
2024-11-27 11:40:00,160.24,160.41,159.9,160.33,12150.0,160.24,160.41,159.9,160.33,12150.0
2024-11-27 11:50:00,160.49,160.65,160.41,160.53,27701.0,160.49,160.65,160.41,160.53,27701.0
2024-11-27 12:00:00,160.52,160.53,160.24,160.28,12514.0,160.52,160.53,160.24,160.28,12514.0
2024-11-27 12:10:00,160.28,160.37,160.2,160.3,7153.0,160.28,160.37,160.2,160.3,7153.0
2024-11-27 12:20:00,160.29,160.38,160.22,160.34,11168.0,160.29,160.38,160.22,160.34,11168.0
2024-11-27 12:30:00,160.37,160.4,160.13,160.25,9784.0,160.37,160.4,160.13,160.25,9784.0
2024-11-27 12:40:00,160.27,160.31,160.1,160.28,14762.0,160.27,160.31,160.1,160.28,14762.0
2024-11-27 12:50:00,160.28,160.32,160.17,160.21,9641.0,160.28,160.32,160.17,160.21,9641.0
2024-11-27 13:00:00,160.31,160.32,160.21,160.32,4890.0,160.31,160.32,160.21,160.32,4890.0
2024-11-27 13:10:00,160.32,160.44,160.26,160.37,32261.0,160.32,160.44,160.26,160.37,32261.0
2024-11-27 13:20:00,160.34,160.35,160.22,160.23,6402.0,160.34,160.35,160.22,160.23,6402.0
2024-11-27 13:30:00,160.21,160.23,160.07,160.15,5321.0,160.21,160.23,160.07,160.15,5321.0
2024-11-27 13:40:00,160.16,160.18,160.01,160.05,5606.0,160.16,160.18,160.01,160.05,5606.0
2024-11-27 13:50:00,160.03,160.07,159.91,159.97,7955.0,160.03,160.07,159.91,159.97,7955.0
2024-11-27 14:00:00,159.97,160.09,159.91,159.94,8364.0,159.97,160.09,159.91,159.94,8364.0
2024-11-27 14:10:00,159.95,159.98,159.77,159.87,9102.0,159.95,159.98,159.77,159.87,9102.0
2024-11-27 14:20:00,159.94,160.0,159.86,160.0,5384.0,159.94,160.0,159.86,160.0,5384.0
2024-11-27 14:30:00,159.95,159.99,159.82,159.93,7839.0,159.95,159.99,159.82,159.93,7839.0
2024-11-27 14:40:00,159.97,160.1,159.9,160.1,13115.0,159.97,160.1,159.9,160.1,13115.0
2024-11-27 14:50:00,160.07,160.08,159.62,159.66,17237.0,160.07,160.08,159.62,159.66,17237.0
2024-11-27 15:00:00,159.7,159.77,159.39,159.4,11904.0,159.7,159.77,159.39,159.4,11904.0
2024-11-27 15:10:00,159.37,159.61,159.26,159.57,14034.0,159.37,159.61,159.26,159.57,14034.0
2024-11-27 15:20:00,159.61,159.7,159.48,159.7,36998.0,159.61,159.7,159.48,159.7,36998.0
2024-11-27 15:30:00,159.74,159.98,159.53,159.71,24366.0,159.74,159.98,159.53,159.71,24366.0
2024-11-27 15:40:00,159.71,160.0,159.66,160.0,19276.0,159.71,160.0,159.66,160.0,19276.0
2024-11-27 15:50:00,160.0,160.1,159.7,159.88,126815.0,160.0,160.1,159.7,159.88,126815.0
2024-11-29 09:30:00,160.72,160.72,158.48,158.65,21745.0,160.72,160.72,158.48,158.65,21745.0
2024-11-29 09:40:00,158.55,158.96,158.44,158.77,14074.0,158.55,158.96,158.44,158.77,14074.0
2024-11-29 09:50:00,158.88,159.11,158.46,159.06,21298.0,158.88,159.11,158.46,159.06,21298.0
2024-11-29 10:00:00,159.06,159.74,159.0,159.5,22219.0,159.06,159.74,159.0,159.5,22219.0
2024-11-29 10:10:00,159.52,160.45,159.52,160.45,18731.0,159.52,160.45,159.52,160.45,18731.0
2024-11-29 10:20:00,160.44,160.95,160.06,160.92,35573.0,160.44,160.95,160.06,160.92,35573.0
2024-11-29 10:30:00,160.92,161.2,160.6,161.13,40818.0,160.92,161.2,160.6,161.13,40818.0
2024-11-29 10:40:00,161.13,161.43,160.87,160.95,31110.0,161.13,161.43,160.87,160.95,31110.0
2024-11-29 10:50:00,160.91,161.36,160.83,161.27,37341.0,160.91,161.36,160.83,161.27,37341.0
2024-11-29 11:00:00,161.36,161.54,161.11,161.43,28765.0,161.36,161.54,161.11,161.43,28765.0
2024-11-29 11:10:00,161.36,161.43,161.0,161.17,14226.0,161.36,161.43,161.0,161.17,14226.0
2024-11-29 11:20:00,161.17,161.67,161.17,161.28,17349.0,161.17,161.67,161.17,161.28,17349.0
2024-11-29 11:30:00,161.34,161.64,161.32,161.38,16024.0,161.34,161.64,161.32,161.38,16024.0
2024-11-29 11:40:00,161.31,161.41,161.14,161.33,15191.0,161.31,161.41,161.14,161.33,15191.0
2024-11-29 11:50:00,161.35,161.41,161.1,161.1,12169.0,161.35,161.41,161.1,161.1,12169.0
2024-11-29 12:00:00,161.16,161.21,160.99,161.11,24874.0,161.16,161.21,160.99,161.11,24874.0
2024-11-29 12:10:00,161.13,161.13,160.89,161.11,11188.0,161.13,161.13,160.89,161.11,11188.0
2024-11-29 12:20:00,161.11,161.39,160.84,161.28,23305.0,161.11,161.39,160.84,161.28,23305.0
2024-11-29 12:30:00,161.2,161.25,160.54,160.67,18141.0,161.2,161.25,160.54,160.67,18141.0
2024-11-29 12:40:00,160.67,160.72,160.31,160.72,21062.0,160.67,160.72,160.31,160.72,21062.0
2024-11-29 12:50:00,160.78,160.86,160.34,160.58,126021.0,160.78,160.86,160.34,160.58,126021.0
2024-12-02 09:30:00,160.01,161.38,160.01,161.19,47671.0,160.01,161.38,160.01,161.19,47671.0
2024-12-02 09:40:00,161.08,161.61,160.65,161.44,17976.0,161.08,161.61,160.65,161.44,17976.0
2024-12-02 09:50:00,161.52,161.54,161.05,161.09,14090.0,161.52,161.54,161.05,161.09,14090.0
2024-12-02 10:00:00,161.11,161.72,161.04,161.72,30113.0,161.11,161.72,161.04,161.72,30113.0
2024-12-02 10:10:00,161.72,161.9,161.45,161.71,32633.0,161.72,161.9,161.45,161.71,32633.0
2024-12-02 10:20:00,161.84,162.85,161.84,162.74,26090.0,161.84,162.85,161.84,162.74,26090.0
2024-12-02 10:30:00,162.74,163.28,162.73,163.08,17682.0,162.74,163.28,162.73,163.08,17682.0
2024-12-02 10:40:00,163.11,163.13,162.43,163.07,31659.0,163.11,163.13,162.43,163.07,31659.0
2024-12-02 10:50:00,163.07,163.18,162.8,163.12,14813.0,163.07,163.18,162.8,163.12,14813.0
2024-12-02 11:00:00,163.01,163.35,162.74,163.19,8650.0,163.01,163.35,162.74,163.19,8650.0
2024-12-02 11:10:00,163.29,163.34,162.91,162.96,11590.0,163.29,163.34,162.91,162.96,11590.0
2024-12-02 11:20:00,163.04,163.25,162.96,163.25,16236.0,163.04,163.25,162.96,163.25,16236.0
2024-12-02 11:30:00,163.25,163.44,163.16,163.32,34866.0,163.25,163.44,163.16,163.32,34866.0
2024-12-02 11:40:00,163.33,163.63,163.33,163.62,10972.0,163.33,163.63,163.33,163.62,10972.0
2024-12-02 11:50:00,163.57,163.8,163.53,163.8,11861.0,163.57,163.8,163.53,163.8,11861.0
2024-12-02 12:00:00,163.73,164.11,163.67,164.03,23180.0,163.73,164.11,163.67,164.03,23180.0
2024-12-02 12:10:00,164.08,164.25,163.95,164.18,17751.0,164.08,164.25,163.95,164.18,17751.0
2024-12-02 12:20:00,164.2,164.29,164.01,164.06,6766.0,164.2,164.29,164.01,164.06,6766.0
2024-12-02 12:30:00,164.1,164.16,163.79,164.15,21025.0,164.1,164.16,163.79,164.15,21025.0
2024-12-02 12:40:00,164.13,164.57,164.13,164.49,22025.0,164.13,164.57,164.13,164.49,22025.0
2024-12-02 12:50:00,164.44,164.55,164.34,164.43,8282.0,164.44,164.55,164.34,164.43,8282.0
2024-12-02 13:00:00,164.47,164.51,164.16,164.46,8030.0,164.47,164.51,164.16,164.46,8030.0
2024-12-02 13:10:00,164.4,164.66,164.38,164.59,20085.0,164.4,164.66,164.38,164.59,20085.0
2024-12-02 13:20:00,164.65,165.0,164.56,164.96,32961.0,164.65,165.0,164.56,164.96,32961.0
2024-12-02 13:30:00,164.93,165.11,164.77,164.79,16982.0,164.93,165.11,164.77,164.79,16982.0
2024-12-02 13:40:00,164.78,164.99,164.58,164.68,16247.0,164.78,164.99,164.58,164.68,16247.0
2024-12-02 13:50:00,164.75,164.85,164.67,164.76,11317.0,164.75,164.85,164.67,164.76,11317.0
2024-12-02 14:00:00,164.72,165.0,164.72,164.9,15372.0,164.72,165.0,164.72,164.9,15372.0
2024-12-02 14:10:00,164.88,164.88,164.7,164.8,15768.0,164.88,164.88,164.7,164.8,15768.0
2024-12-02 14:20:00,164.83,164.91,164.67,164.78,19967.0,164.83,164.91,164.67,164.78,19967.0
2024-12-02 14:30:00,164.73,164.96,164.73,164.9,13372.0,164.73,164.96,164.73,164.9,13372.0
2024-12-02 14:40:00,164.89,165.05,164.85,165.03,31346.0,164.89,165.05,164.85,165.03,31346.0
2024-12-02 14:50:00,164.98,165.11,164.58,164.79,9981.0,164.98,165.11,164.58,164.79,9981.0
2024-12-02 15:00:00,164.73,164.73,164.33,164.36,19319.0,164.73,164.73,164.33,164.36,19319.0
2024-12-02 15:10:00,164.36,164.97,164.35,164.91,14338.0,164.36,164.97,164.35,164.91,14338.0
2024-12-02 15:20:00,164.96,165.06,164.87,165.0,38789.0,164.96,165.06,164.87,165.0,38789.0
2024-12-02 15:30:00,165.03,165.18,164.96,165.0,28666.0,165.03,165.18,164.96,165.0,28666.0
2024-12-02 15:40:00,165.03,165.18,164.98,165.17,25253.0,165.03,165.18,164.98,165.17,25253.0
2024-12-02 15:50:00,165.19,165.29,164.06,164.26,139308.0,165.19,165.29,164.06,164.26,139308.0
2024-12-03 09:30:00,162.62,163.77,161.68,162.38,26881.0,162.62,163.77,161.68,162.38,26881.0
2024-12-03 09:40:00,162.16,162.41,161.82,162.27,10509.0,162.16,162.41,161.82,162.27,10509.0
2024-12-03 09:50:00,162.17,162.22,161.7,162.05,16463.0,162.17,162.22,161.7,162.05,16463.0
2024-12-03 10:00:00,162.15,162.64,162.05,162.49,8934.0,162.15,162.64,162.05,162.49,8934.0
2024-12-03 10:10:00,162.48,162.58,161.85,161.96,18318.0,162.48,162.58,161.85,161.96,18318.0
2024-12-03 10:20:00,162.15,162.74,162.03,162.56,14729.0,162.15,162.74,162.03,162.56,14729.0
2024-12-03 10:30:00,162.63,162.72,162.39,162.5,8402.0,162.63,162.72,162.39,162.5,8402.0
2024-12-03 10:40:00,162.5,162.78,162.5,162.77,5517.0,162.5,162.78,162.5,162.77,5517.0
2024-12-03 10:50:00,162.77,163.34,162.73,163.34,10524.0,162.77,163.34,162.73,163.34,10524.0
2024-12-03 11:00:00,163.34,163.35,162.38,162.52,18171.0,163.34,163.35,162.38,162.52,18171.0
2024-12-03 11:10:00,162.53,162.68,162.4,162.46,6025.0,162.53,162.68,162.4,162.46,6025.0
2024-12-03 11:20:00,162.45,162.77,162.37,162.59,9197.0,162.45,162.77,162.37,162.59,9197.0
2024-12-03 11:30:00,162.63,162.69,162.45,162.52,14434.0,162.63,162.69,162.45,162.52,14434.0
2024-12-03 11:40:00,162.56,162.75,162.52,162.58,8376.0,162.56,162.75,162.52,162.58,8376.0
2024-12-03 11:50:00,162.59,162.9,162.59,162.87,12742.0,162.59,162.9,162.59,162.87,12742.0
2024-12-03 12:00:00,162.83,162.88,162.65,162.84,6837.0,162.83,162.88,162.65,162.84,6837.0
2024-12-03 12:10:00,162.78,162.84,162.72,162.81,6532.0,162.78,162.84,162.72,162.81,6532.0
2024-12-03 12:20:00,162.84,162.96,162.54,162.59,9520.0,162.84,162.96,162.54,162.59,9520.0
2024-12-03 12:30:00,162.58,162.79,162.42,162.45,17239.0,162.58,162.79,162.42,162.45,17239.0
2024-12-03 12:40:00,162.41,162.47,162.15,162.21,17050.0,162.41,162.47,162.15,162.21,17050.0
2024-12-03 12:50:00,162.23,162.32,162.19,162.26,6015.0,162.23,162.32,162.19,162.26,6015.0
2024-12-03 13:00:00,162.29,162.35,162.18,162.25,5864.0,162.29,162.35,162.18,162.25,5864.0
2024-12-03 13:10:00,162.27,162.34,162.11,162.11,7234.0,162.27,162.34,162.11,162.11,7234.0
2024-12-03 13:20:00,162.08,162.18,161.96,162.14,26732.0,162.08,162.18,161.96,162.14,26732.0
2024-12-03 13:30:00,162.14,162.32,161.96,162.12,24446.0,162.14,162.32,161.96,162.12,24446.0
2024-12-03 13:40:00,162.14,162.27,162.05,162.21,4011.0,162.14,162.27,162.05,162.21,4011.0
2024-12-03 13:50:00,162.2,162.22,162.04,162.15,6927.0,162.2,162.22,162.04,162.15,6927.0
2024-12-03 14:00:00,162.15,162.18,161.91,162.03,18769.0,162.15,162.18,161.91,162.03,18769.0
2024-12-03 14:10:00,162.0,162.09,161.77,161.94,10922.0,162.0,162.09,161.77,161.94,10922.0
2024-12-03 14:20:00,161.92,162.08,161.76,161.99,6989.0,161.92,162.08,161.76,161.99,6989.0
2024-12-03 14:30:00,161.97,162.18,161.97,162.18,9199.0,161.97,162.18,161.97,162.18,9199.0
2024-12-03 14:40:00,162.16,162.28,161.75,162.03,24571.0,162.16,162.28,161.75,162.03,24571.0
2024-12-03 14:50:00,162.08,162.16,161.92,161.96,9421.0,162.08,162.16,161.92,161.96,9421.0
2024-12-03 15:00:00,161.94,161.95,161.44,161.46,7598.0,161.94,161.95,161.44,161.46,7598.0
2024-12-03 15:10:00,161.47,161.49,161.22,161.36,18822.0,161.47,161.49,161.22,161.36,18822.0
2024-12-03 15:20:00,161.36,161.54,161.36,161.48,10266.0,161.36,161.54,161.36,161.48,10266.0
2024-12-03 15:30:00,161.49,161.59,161.37,161.4,19358.0,161.49,161.59,161.37,161.4,19358.0
2024-12-03 15:40:00,161.4,161.48,161.23,161.35,17300.0,161.4,161.48,161.23,161.35,17300.0
2024-12-03 15:50:00,161.39,161.57,160.72,160.82,99301.0,161.39,161.57,160.72,160.82,99301.0
2024-12-04 09:30:00,160.85,161.36,160.29,160.3,21350.0,160.85,161.36,160.29,160.3,21350.0
2024-12-04 09:40:00,160.28,160.29,159.59,160.15,14082.0,160.28,160.29,159.59,160.15,14082.0
2024-12-04 09:50:00,160.15,160.17,159.56,159.72,13338.0,160.15,160.17,159.56,159.72,13338.0
2024-12-04 10:00:00,159.81,159.92,159.44,159.5,14327.0,159.81,159.92,159.44,159.5,14327.0
2024-12-04 10:10:00,159.56,160.13,159.56,159.88,14066.0,159.56,160.13,159.56,159.88,14066.0
2024-12-04 10:20:00,159.94,160.26,159.69,160.12,7401.0,159.94,160.26,159.69,160.12,7401.0
2024-12-04 10:30:00,160.15,160.24,159.92,160.04,17762.0,160.15,160.24,159.92,160.04,17762.0
2024-12-04 10:40:00,160.13,160.28,160.03,160.14,11152.0,160.13,160.28,160.03,160.14,11152.0
2024-12-04 10:50:00,160.14,160.23,159.78,159.86,12087.0,160.14,160.23,159.78,159.86,12087.0
2024-12-04 11:00:00,159.97,160.13,159.68,159.68,7193.0,159.97,160.13,159.68,159.68,7193.0
2024-12-04 11:10:00,159.62,159.82,159.29,159.29,14685.0,159.62,159.82,159.29,159.29,14685.0
2024-12-04 11:20:00,159.29,159.53,159.12,159.37,16473.0,159.29,159.53,159.12,159.37,16473.0
2024-12-04 11:30:00,159.35,159.88,159.35,159.8,13119.0,159.35,159.88,159.35,159.8,13119.0
2024-12-04 11:40:00,159.81,160.05,159.56,159.56,9739.0,159.81,160.05,159.56,159.56,9739.0
2024-12-04 11:50:00,159.5,160.0,159.5,159.69,10884.0,159.5,160.0,159.5,159.69,10884.0
2024-12-04 12:00:00,159.84,160.06,159.63,160.01,6430.0,159.84,160.06,159.63,160.01,6430.0
2024-12-04 12:10:00,160.01,160.84,160.01,160.55,8067.0,160.01,160.84,160.01,160.55,8067.0
2024-12-04 12:20:00,160.66,160.8,160.54,160.72,5772.0,160.66,160.8,160.54,160.72,5772.0
2024-12-04 12:30:00,160.71,160.71,160.47,160.56,6456.0,160.71,160.71,160.47,160.56,6456.0
2024-12-04 12:40:00,160.52,160.78,160.51,160.71,8854.0,160.52,160.78,160.51,160.71,8854.0
2024-12-04 12:50:00,160.66,160.7,160.48,160.56,4929.0,160.66,160.7,160.48,160.56,4929.0
2024-12-04 13:00:00,160.47,160.47,160.3,160.36,1385.0,160.47,160.47,160.3,160.36,1385.0
2024-12-04 13:10:00,160.32,160.47,159.97,159.97,3123.0,160.32,160.47,159.97,159.97,3123.0
2024-12-04 13:20:00,159.9,159.91,159.83,159.85,2694.0,159.9,159.91,159.83,159.85,2694.0
2024-12-04 13:30:00,159.89,159.94,159.69,159.75,6158.0,159.89,159.94,159.69,159.75,6158.0
2024-12-04 13:40:00,159.77,159.98,159.74,159.88,9431.0,159.77,159.98,159.74,159.88,9431.0
2024-12-04 13:50:00,159.86,159.87,159.78,159.78,3618.0,159.86,159.87,159.78,159.78,3618.0
2024-12-04 14:00:00,159.78,160.19,159.72,160.17,4524.0,159.78,160.19,159.72,160.17,4524.0
2024-12-04 14:10:00,160.22,160.41,160.16,160.41,5934.0,160.22,160.41,160.16,160.41,5934.0
2024-12-04 14:20:00,160.42,160.58,160.35,160.51,9662.0,160.42,160.58,160.35,160.51,9662.0
2024-12-04 14:30:00,160.53,160.78,160.52,160.53,2101.0,160.53,160.78,160.52,160.53,2101.0
2024-12-04 14:40:00,160.49,160.53,160.43,160.47,2714.0,160.49,160.53,160.43,160.47,2714.0
2024-12-04 14:50:00,160.47,160.73,160.41,160.64,7378.0,160.47,160.73,160.41,160.64,7378.0
2024-12-04 15:00:00,160.57,160.71,160.54,160.61,6291.0,160.57,160.71,160.54,160.61,6291.0
2024-12-04 15:10:00,160.61,160.89,160.6,160.73,9923.0,160.61,160.89,160.6,160.73,9923.0
2024-12-04 15:20:00,160.72,160.85,160.45,160.63,9659.0,160.72,160.85,160.45,160.63,9659.0
2024-12-04 15:30:00,160.63,160.64,160.5,160.58,7095.0,160.63,160.64,160.5,160.58,7095.0
2024-12-04 15:40:00,160.61,160.73,160.41,160.71,27198.0,160.61,160.73,160.41,160.71,27198.0
2024-12-04 15:50:00,160.73,161.19,160.71,160.92,57829.0,160.73,161.19,160.71,160.92,57829.0
2024-12-05 09:30:00,161.1,162.33,160.7,162.12,34076.0,161.1,162.33,160.7,162.12,34076.0
2024-12-05 09:40:00,162.23,162.62,161.73,162.32,19047.0,162.23,162.62,161.73,162.32,19047.0
2024-12-05 09:50:00,162.21,162.29,161.06,161.3,16327.0,162.21,162.29,161.06,161.3,16327.0
2024-12-05 10:00:00,161.3,161.33,160.43,160.54,11165.0,161.3,161.33,160.43,160.54,11165.0
2024-12-05 10:10:00,160.54,160.68,160.02,160.25,15838.0,160.54,160.68,160.02,160.25,15838.0
2024-12-05 10:20:00,160.24,160.61,160.24,160.47,9676.0,160.24,160.61,160.24,160.47,9676.0
2024-12-05 10:30:00,160.47,160.69,160.31,160.49,15724.0,160.47,160.69,160.31,160.49,15724.0
2024-12-05 10:40:00,160.52,160.54,159.65,159.65,9377.0,160.52,160.54,159.65,159.65,9377.0
2024-12-05 10:50:00,159.63,160.2,159.62,159.97,18921.0,159.63,160.2,159.62,159.97,18921.0
2024-12-05 11:00:00,159.91,159.99,159.55,159.93,13279.0,159.91,159.99,159.55,159.93,13279.0
2024-12-05 11:10:00,159.89,159.98,159.65,159.67,10528.0,159.89,159.98,159.65,159.67,10528.0
2024-12-05 11:20:00,159.66,160.01,159.62,160.0,8370.0,159.66,160.01,159.62,160.0,8370.0
2024-12-05 11:30:00,160.01,160.01,159.77,159.81,12134.0,160.01,160.01,159.77,159.81,12134.0
2024-12-05 11:40:00,159.82,159.86,159.31,159.41,8738.0,159.82,159.86,159.31,159.41,8738.0
2024-12-05 11:50:00,159.41,159.45,159.28,159.36,15929.0,159.41,159.45,159.28,159.36,15929.0
2024-12-05 12:00:00,159.45,159.47,159.06,159.12,4905.0,159.45,159.47,159.06,159.12,4905.0
2024-12-05 12:10:00,159.18,159.18,158.67,158.79,11355.0,159.18,159.18,158.67,158.79,11355.0
2024-12-05 12:20:00,158.75,158.87,158.41,158.61,19136.0,158.75,158.87,158.41,158.61,19136.0
2024-12-05 12:30:00,158.61,158.72,158.46,158.46,6623.0,158.61,158.72,158.46,158.46,6623.0
2024-12-05 12:40:00,158.47,159.03,158.43,158.94,8381.0,158.47,159.03,158.43,158.94,8381.0
2024-12-05 12:50:00,158.88,159.14,158.88,158.95,6636.0,158.88,159.14,158.88,158.95,6636.0
2024-12-05 13:00:00,158.96,159.02,158.78,158.98,7264.0,158.96,159.02,158.78,158.98,7264.0
2024-12-05 13:10:00,158.89,159.05,158.8,158.96,13617.0,158.89,159.05,158.8,158.96,13617.0
2024-12-05 13:20:00,158.95,159.03,158.31,158.58,17517.0,158.95,159.03,158.31,158.58,17517.0
2024-12-05 13:30:00,158.58,158.82,158.53,158.82,4969.0,158.58,158.82,158.53,158.82,4969.0
2024-12-05 13:40:00,158.84,159.07,158.76,158.82,18141.0,158.84,159.07,158.76,158.82,18141.0
2024-12-05 13:50:00,158.82,159.08,158.77,159.02,5777.0,158.82,159.08,158.77,159.02,5777.0
2024-12-05 14:00:00,159.0,159.29,158.97,159.26,11791.0,159.0,159.29,158.97,159.26,11791.0
2024-12-05 14:10:00,159.13,159.16,158.89,158.91,4614.0,159.13,159.16,158.89,158.91,4614.0
2024-12-05 14:20:00,158.91,159.21,158.9,159.14,6415.0,158.91,159.21,158.9,159.14,6415.0
2024-12-05 14:30:00,159.21,159.22,159.11,159.16,2200.0,159.21,159.22,159.11,159.16,2200.0
2024-12-05 14:40:00,159.16,159.22,158.88,159.05,5161.0,159.16,159.22,158.88,159.05,5161.0
2024-12-05 14:50:00,159.06,159.06,158.8,158.93,4404.0,159.06,159.06,158.8,158.93,4404.0
2024-12-05 15:00:00,158.87,159.01,158.86,158.97,8586.0,158.87,159.01,158.86,158.97,8586.0
2024-12-05 15:10:00,159.01,159.23,158.95,159.22,6387.0,159.01,159.23,158.95,159.22,6387.0
2024-12-05 15:20:00,159.27,159.54,159.27,159.45,9680.0,159.27,159.54,159.27,159.45,9680.0
2024-12-05 15:30:00,159.49,159.64,159.41,159.59,9124.0,159.49,159.64,159.41,159.59,9124.0
2024-12-05 15:40:00,159.64,159.66,159.52,159.66,10636.0,159.64,159.66,159.52,159.66,10636.0
2024-12-05 15:50:00,159.66,159.72,159.16,159.22,79167.0,159.66,159.72,159.16,159.22,79167.0
2024-12-06 09:30:00,158.9,159.68,158.89,159.48,56620.0,158.9,159.68,158.89,159.48,56620.0
2024-12-06 09:40:00,159.89,159.93,159.24,159.79,7441.0,159.89,159.93,159.24,159.79,7441.0
2024-12-06 09:50:00,159.8,160.2,159.46,160.18,5292.0,159.8,160.2,159.46,160.18,5292.0
2024-12-06 10:00:00,160.34,160.83,160.02,160.15,8234.0,160.34,160.83,160.02,160.15,8234.0
2024-12-06 10:10:00,160.25,160.5,159.87,159.87,11776.0,160.25,160.5,159.87,159.87,11776.0
2024-12-06 10:20:00,159.87,159.92,159.4,159.77,11629.0,159.87,159.92,159.4,159.77,11629.0
2024-12-06 10:30:00,160.0,160.07,159.61,159.9,9373.0,160.0,160.07,159.61,159.9,9373.0
2024-12-06 10:40:00,159.94,160.11,159.79,159.83,3511.0,159.94,160.11,159.79,159.83,3511.0
2024-12-06 10:50:00,159.74,159.84,159.6,159.64,3271.0,159.74,159.84,159.6,159.64,3271.0
2024-12-06 11:00:00,159.65,159.69,159.05,159.25,9108.0,159.65,159.69,159.05,159.25,9108.0
2024-12-06 11:10:00,159.34,159.53,159.15,159.21,13697.0,159.34,159.53,159.15,159.21,13697.0
2024-12-06 11:20:00,159.27,159.27,158.65,158.84,7474.0,159.27,159.27,158.65,158.84,7474.0
2024-12-06 11:30:00,158.84,158.89,158.61,158.61,2740.0,158.84,158.89,158.61,158.61,2740.0
2024-12-06 11:40:00,158.71,158.84,158.52,158.59,7679.0,158.71,158.84,158.52,158.59,7679.0
2024-12-06 11:50:00,158.7,158.73,158.45,158.6,5759.0,158.7,158.73,158.45,158.6,5759.0
2024-12-06 12:00:00,158.6,158.6,158.02,158.16,7342.0,158.6,158.6,158.02,158.16,7342.0
2024-12-06 12:10:00,158.28,158.28,158.06,158.14,1700.0,158.28,158.28,158.06,158.14,1700.0
2024-12-06 12:20:00,158.17,158.17,157.92,157.92,5839.0,158.17,158.17,157.92,157.92,5839.0
2024-12-06 12:30:00,158.07,158.08,157.63,157.67,9334.0,158.07,158.08,157.63,157.67,9334.0
2024-12-06 12:40:00,157.61,157.92,157.61,157.75,9658.0,157.61,157.92,157.61,157.75,9658.0
2024-12-06 12:50:00,157.75,158.15,157.74,158.03,7656.0,157.75,158.15,157.74,158.03,7656.0
2024-12-06 13:00:00,158.16,158.63,158.1,158.63,6653.0,158.16,158.63,158.1,158.63,6653.0
2024-12-06 13:10:00,158.54,158.64,158.36,158.44,8038.0,158.54,158.64,158.36,158.44,8038.0
2024-12-06 13:20:00,158.36,158.51,158.2,158.21,5936.0,158.36,158.51,158.2,158.21,5936.0
2024-12-06 13:30:00,158.26,158.45,158.26,158.28,5199.0,158.26,158.45,158.26,158.28,5199.0
2024-12-06 13:40:00,158.33,158.41,158.27,158.31,3326.0,158.33,158.41,158.27,158.31,3326.0
2024-12-06 13:50:00,158.26,158.26,158.0,158.0,4441.0,158.26,158.26,158.0,158.0,4441.0
2024-12-06 14:00:00,158.0,158.14,157.92,157.97,7212.0,158.0,158.14,157.92,157.97,7212.0
2024-12-06 14:10:00,157.96,158.26,157.93,158.26,5268.0,157.96,158.26,157.93,158.26,5268.0
2024-12-06 14:20:00,158.34,158.42,158.16,158.16,5053.0,158.34,158.42,158.16,158.16,5053.0
2024-12-06 14:30:00,158.14,158.15,157.35,157.66,31163.0,158.14,158.15,157.35,157.66,31163.0
2024-12-06 14:40:00,157.74,158.11,157.74,157.99,3144.0,157.74,158.11,157.74,157.99,3144.0
2024-12-06 14:50:00,158.09,158.31,158.01,158.28,7278.0,158.09,158.31,158.01,158.28,7278.0
2024-12-06 15:00:00,158.21,158.43,158.09,158.28,8181.0,158.21,158.43,158.09,158.28,8181.0
2024-12-06 15:10:00,158.31,158.5,158.22,158.24,8368.0,158.31,158.5,158.22,158.24,8368.0
2024-12-06 15:20:00,158.24,158.26,158.07,158.09,7637.0,158.24,158.26,158.07,158.09,7637.0
2024-12-06 15:30:00,158.03,158.03,157.68,157.79,23423.0,158.03,158.03,157.68,157.79,23423.0
2024-12-06 15:40:00,157.8,157.93,157.7,157.86,8603.0,157.8,157.93,157.7,157.86,8603.0
2024-12-06 15:50:00,157.8,157.94,157.51,157.8,82639.0,157.8,157.94,157.51,157.8,82639.0
2024-12-09 09:30:00,157.22,157.6,155.75,155.82,41984.0,157.22,157.6,155.75,155.82,41984.0
2024-12-09 09:40:00,155.84,156.75,155.82,156.6,22252.0,155.84,156.75,155.82,156.6,22252.0
2024-12-09 09:50:00,156.55,156.73,156.05,156.64,15563.0,156.55,156.73,156.05,156.64,15563.0
2024-12-09 10:00:00,156.8,157.81,156.67,157.81,16269.0,156.8,157.81,156.67,157.81,16269.0
2024-12-09 10:10:00,157.75,158.33,157.42,158.33,15467.0,157.75,158.33,157.42,158.33,15467.0
2024-12-09 10:20:00,158.36,159.1,158.15,158.91,14978.0,158.36,159.1,158.15,158.91,14978.0
2024-12-09 10:30:00,158.82,159.83,158.81,159.6,13175.0,158.82,159.83,158.81,159.6,13175.0
2024-12-09 10:40:00,159.46,159.81,159.13,159.2,12482.0,159.46,159.81,159.13,159.2,12482.0
2024-12-09 10:50:00,159.32,159.74,159.11,159.71,33151.0,159.32,159.74,159.11,159.71,33151.0
2024-12-09 11:00:00,159.72,160.74,159.71,160.2,31722.0,159.72,160.74,159.71,160.2,31722.0
2024-12-09 11:10:00,160.3,160.44,159.6,159.64,35272.0,160.3,160.44,159.6,159.64,35272.0
2024-12-09 11:20:00,159.67,159.67,158.78,159.15,8807.0,159.67,159.67,158.78,159.15,8807.0
2024-12-09 11:30:00,158.98,158.99,158.38,158.46,12311.0,158.98,158.99,158.38,158.46,12311.0
2024-12-09 11:40:00,158.41,158.88,158.4,158.86,5953.0,158.41,158.88,158.4,158.86,5953.0
2024-12-09 11:50:00,158.78,158.9,158.44,158.46,13240.0,158.78,158.9,158.44,158.46,13240.0
2024-12-09 12:00:00,158.55,158.73,158.18,158.33,23750.0,158.55,158.73,158.18,158.33,23750.0
2024-12-09 12:10:00,158.25,158.44,158.24,158.26,7720.0,158.25,158.44,158.24,158.26,7720.0
2024-12-09 12:20:00,158.26,158.48,157.87,158.39,24883.0,158.26,158.48,157.87,158.39,24883.0
2024-12-09 12:30:00,158.36,158.62,158.3,158.39,7921.0,158.36,158.62,158.3,158.39,7921.0
2024-12-09 12:40:00,158.38,158.78,158.34,158.5,13172.0,158.38,158.78,158.34,158.5,13172.0
2024-12-09 12:50:00,158.62,158.62,158.02,158.17,23777.0,158.62,158.62,158.02,158.17,23777.0
2024-12-09 13:00:00,158.12,158.33,158.02,158.09,14095.0,158.12,158.33,158.02,158.09,14095.0
2024-12-09 13:10:00,158.11,158.22,158.03,158.16,7759.0,158.11,158.22,158.03,158.16,7759.0
2024-12-09 13:20:00,158.15,158.43,157.9,157.9,18969.0,158.15,158.43,157.9,157.9,18969.0
2024-12-09 13:30:00,157.93,158.17,157.86,158.08,10473.0,157.93,158.17,157.86,158.08,10473.0
2024-12-09 13:40:00,158.08,158.16,157.78,158.16,13500.0,158.08,158.16,157.78,158.16,13500.0
2024-12-09 13:50:00,158.14,158.32,158.02,158.17,7263.0,158.14,158.32,158.02,158.17,7263.0
2024-12-09 14:00:00,158.04,158.04,157.6,157.6,9525.0,158.04,158.04,157.6,157.6,9525.0
2024-12-09 14:10:00,157.6,157.93,157.53,157.88,11051.0,157.6,157.93,157.53,157.88,11051.0
2024-12-09 14:20:00,157.89,157.94,157.74,157.85,7613.0,157.89,157.94,157.74,157.85,7613.0
2024-12-09 14:30:00,157.88,157.91,157.72,157.82,15993.0,157.88,157.91,157.72,157.82,15993.0
2024-12-09 14:40:00,157.78,157.86,157.58,157.74,13681.0,157.78,157.86,157.58,157.74,13681.0
2024-12-09 14:50:00,157.72,157.73,157.4,157.53,23227.0,157.72,157.73,157.4,157.53,23227.0
2024-12-09 15:00:00,157.56,157.59,157.29,157.42,10732.0,157.56,157.59,157.29,157.42,10732.0
2024-12-09 15:10:00,157.47,157.49,156.63,156.79,23149.0,157.47,157.49,156.63,156.79,23149.0
2024-12-09 15:20:00,156.81,156.83,156.5,156.73,22562.0,156.81,156.83,156.5,156.73,22562.0
2024-12-09 15:30:00,156.72,157.01,156.68,156.78,21774.0,156.72,157.01,156.68,156.78,21774.0
2024-12-09 15:40:00,156.78,156.86,156.46,156.74,24695.0,156.78,156.86,156.46,156.74,24695.0
2024-12-09 15:50:00,156.75,156.94,156.3,156.43,110709.0,156.75,156.94,156.3,156.43,110709.0
2024-12-10 09:30:00,157.34,157.6,156.44,156.94,26155.0,157.34,157.6,156.44,156.94,26155.0
2024-12-10 09:40:00,157.04,157.04,155.57,155.57,20547.0,157.04,157.04,155.57,155.57,20547.0
2024-12-10 09:50:00,155.42,156.14,155.12,155.6,13961.0,155.42,156.14,155.12,155.6,13961.0
2024-12-10 10:00:00,155.55,155.55,154.99,155.4,14348.0,155.55,155.55,154.99,155.4,14348.0
2024-12-10 10:10:00,155.46,155.66,155.4,155.5,4793.0,155.46,155.66,155.4,155.5,4793.0
2024-12-10 10:20:00,155.58,156.11,155.57,155.75,9041.0,155.58,156.11,155.57,155.75,9041.0
2024-12-10 10:30:00,155.87,155.87,155.4,155.67,6553.0,155.87,155.87,155.4,155.67,6553.0
2024-12-10 10:40:00,155.54,155.93,155.43,155.61,6025.0,155.54,155.93,155.43,155.61,6025.0
2024-12-10 10:50:00,155.51,155.85,155.47,155.84,3189.0,155.51,155.85,155.47,155.84,3189.0
2024-12-10 11:00:00,155.94,156.66,155.94,156.66,10572.0,155.94,156.66,155.94,156.66,10572.0
2024-12-10 11:10:00,156.66,157.05,156.52,156.52,8557.0,156.66,157.05,156.52,156.52,8557.0
2024-12-10 11:20:00,156.59,156.88,156.33,156.81,9847.0,156.59,156.88,156.33,156.81,9847.0
2024-12-10 11:30:00,156.7,157.09,156.69,156.94,6908.0,156.7,157.09,156.69,156.94,6908.0
2024-12-10 11:40:00,156.88,157.02,156.67,156.67,6365.0,156.88,157.02,156.67,156.67,6365.0
2024-12-10 11:50:00,156.83,156.87,156.37,156.52,8438.0,156.83,156.87,156.37,156.52,8438.0
2024-12-10 12:00:00,156.46,156.51,156.31,156.46,7132.0,156.46,156.51,156.31,156.46,7132.0
2024-12-10 12:10:00,156.44,156.49,156.05,156.19,6806.0,156.44,156.49,156.05,156.19,6806.0
2024-12-10 12:20:00,156.19,156.29,156.04,156.16,8119.0,156.19,156.29,156.04,156.16,8119.0
2024-12-10 12:30:00,156.15,156.69,156.07,156.35,8810.0,156.15,156.69,156.07,156.35,8810.0
2024-12-10 12:40:00,156.38,156.56,156.24,156.43,6845.0,156.38,156.56,156.24,156.43,6845.0
2024-12-10 12:50:00,156.49,156.56,156.21,156.45,7403.0,156.49,156.56,156.21,156.45,7403.0
2024-12-10 13:00:00,156.36,156.8,156.22,156.77,9959.0,156.36,156.8,156.22,156.77,9959.0
2024-12-10 13:10:00,156.78,156.85,156.72,156.77,9028.0,156.78,156.85,156.72,156.77,9028.0
2024-12-10 13:20:00,156.73,156.83,156.66,156.7,10042.0,156.73,156.83,156.66,156.7,10042.0
2024-12-10 13:30:00,156.73,156.84,156.56,156.72,10353.0,156.73,156.84,156.56,156.72,10353.0
2024-12-10 13:40:00,156.64,156.98,156.64,156.91,4923.0,156.64,156.98,156.64,156.91,4923.0
2024-12-10 13:50:00,156.82,157.09,156.81,157.09,6836.0,156.82,157.09,156.81,157.09,6836.0
2024-12-10 14:00:00,157.06,157.21,156.94,157.21,5080.0,157.06,157.21,156.94,157.21,5080.0
2024-12-10 14:10:00,157.16,157.7,156.81,157.7,6132.0,157.16,157.7,156.81,157.7,6132.0
2024-12-10 14:20:00,157.72,157.75,157.48,157.53,9792.0,157.72,157.75,157.48,157.53,9792.0
2024-12-10 14:30:00,157.58,157.75,157.25,157.65,14619.0,157.58,157.75,157.25,157.65,14619.0
2024-12-10 14:40:00,157.75,157.97,157.74,157.89,7406.0,157.75,157.97,157.74,157.89,7406.0
2024-12-10 14:50:00,157.84,158.1,157.79,158.1,11710.0,157.84,158.1,157.79,158.1,11710.0
2024-12-10 15:00:00,157.97,158.05,157.52,157.53,9302.0,157.97,158.05,157.52,157.53,9302.0
2024-12-10 15:10:00,157.53,157.58,156.68,156.78,31138.0,157.53,157.58,156.68,156.78,31138.0
2024-12-10 15:20:00,156.78,156.78,156.22,156.41,31600.0,156.78,156.78,156.22,156.41,31600.0
2024-12-10 15:30:00,156.41,156.49,155.92,155.98,20325.0,156.41,156.49,155.92,155.98,20325.0
2024-12-10 15:40:00,155.92,155.94,155.68,155.8,41857.0,155.92,155.94,155.68,155.8,41857.0
2024-12-10 15:50:00,155.82,156.58,155.74,156.32,150519.0,155.82,156.58,155.74,156.32,150519.0
2024-12-11 09:30:00,156.37,156.4,155.0,155.13,22975.0,156.37,156.4,155.0,155.13,22975.0
2024-12-11 09:40:00,155.38,155.56,154.53,155.17,17568.0,155.38,155.56,154.53,155.17,17568.0
2024-12-11 09:50:00,155.17,155.17,154.69,154.89,8043.0,155.17,155.17,154.69,154.89,8043.0
2024-12-11 10:00:00,154.97,155.26,154.75,154.86,10164.0,154.97,155.26,154.75,154.86,10164.0
2024-12-11 10:10:00,154.85,155.24,154.78,155.18,12704.0,154.85,155.24,154.78,155.18,12704.0
2024-12-11 10:20:00,155.28,155.48,154.43,154.43,15786.0,155.28,155.48,154.43,154.43,15786.0
2024-12-11 10:30:00,154.55,154.71,154.21,154.23,10882.0,154.55,154.71,154.21,154.23,10882.0
2024-12-11 10:40:00,154.2,154.57,154.2,154.36,5419.0,154.2,154.57,154.2,154.36,5419.0
2024-12-11 10:50:00,154.32,154.4,154.07,154.09,9430.0,154.32,154.4,154.07,154.09,9430.0
2024-12-11 11:00:00,154.1,154.15,153.68,153.78,16749.0,154.1,154.15,153.68,153.78,16749.0
2024-12-11 11:10:00,153.83,154.0,153.76,153.97,7099.0,153.83,154.0,153.76,153.97,7099.0
2024-12-11 11:20:00,154.11,154.46,153.93,154.24,11694.0,154.11,154.46,153.93,154.24,11694.0
2024-12-11 11:30:00,154.33,154.79,154.1,154.68,10469.0,154.33,154.79,154.1,154.68,10469.0
2024-12-11 11:40:00,154.75,154.87,154.6,154.82,13189.0,154.75,154.87,154.6,154.82,13189.0
2024-12-11 11:50:00,154.82,154.82,154.49,154.72,7318.0,154.82,154.82,154.49,154.72,7318.0
2024-12-11 12:00:00,154.75,155.14,154.74,154.99,10186.0,154.75,155.14,154.74,154.99,10186.0
2024-12-11 12:10:00,155.02,155.43,155.01,155.43,6129.0,155.02,155.43,155.01,155.43,6129.0
2024-12-11 12:20:00,155.43,155.45,155.3,155.43,4792.0,155.43,155.45,155.3,155.43,4792.0
2024-12-11 12:30:00,155.42,155.42,155.2,155.24,6493.0,155.42,155.42,155.2,155.24,6493.0
2024-12-11 12:40:00,155.31,155.51,155.26,155.49,4157.0,155.31,155.51,155.26,155.49,4157.0
2024-12-11 12:50:00,155.5,155.98,155.5,155.79,16779.0,155.5,155.98,155.5,155.79,16779.0
2024-12-11 13:00:00,155.66,156.04,155.66,155.99,4554.0,155.66,156.04,155.66,155.99,4554.0
2024-12-11 13:10:00,155.94,156.16,155.94,156.11,8653.0,155.94,156.16,155.94,156.11,8653.0
2024-12-11 13:20:00,156.09,156.19,155.95,156.06,10219.0,156.09,156.19,155.95,156.06,10219.0
2024-12-11 13:30:00,156.12,156.4,155.99,156.27,7133.0,156.12,156.4,155.99,156.27,7133.0
2024-12-11 13:40:00,156.35,156.42,156.19,156.28,9317.0,156.35,156.42,156.19,156.28,9317.0
2024-12-11 13:50:00,156.27,156.38,156.19,156.26,6553.0,156.27,156.38,156.19,156.26,6553.0
2024-12-11 14:00:00,156.31,156.65,156.3,156.64,9250.0,156.31,156.65,156.3,156.64,9250.0
2024-12-11 14:10:00,156.64,156.65,156.49,156.61,3999.0,156.64,156.65,156.49,156.61,3999.0
2024-12-11 14:20:00,156.64,157.23,156.64,157.23,13590.0,156.64,157.23,156.64,157.23,13590.0
2024-12-11 14:30:00,157.21,157.64,157.06,157.37,20338.0,157.21,157.64,157.06,157.37,20338.0
2024-12-11 14:40:00,157.37,157.48,157.1,157.37,18710.0,157.37,157.48,157.1,157.37,18710.0
2024-12-11 14:50:00,157.42,157.6,157.41,157.45,18555.0,157.42,157.6,157.41,157.45,18555.0
2024-12-11 15:00:00,157.44,157.44,157.27,157.41,9678.0,157.44,157.44,157.27,157.41,9678.0
2024-12-11 15:10:00,157.34,157.59,157.3,157.5,14536.0,157.34,157.59,157.3,157.5,14536.0
2024-12-11 15:20:00,157.56,157.58,157.42,157.54,12004.0,157.56,157.58,157.42,157.54,12004.0
2024-12-11 15:30:00,157.53,158.13,157.49,158.12,21992.0,157.53,158.13,157.49,158.12,21992.0
2024-12-11 15:40:00,158.07,158.15,157.81,157.99,29385.0,158.07,158.15,157.81,157.99,29385.0
2024-12-11 15:50:00,157.95,158.09,157.42,157.45,126882.0,157.95,158.09,157.42,157.45,126882.0
2024-12-12 09:30:00,157.01,158.2,156.64,157.08,19666.0,157.01,158.2,156.64,157.08,19666.0
2024-12-12 09:40:00,157.21,157.65,157.02,157.65,6395.0,157.21,157.65,157.02,157.65,6395.0
2024-12-12 09:50:00,157.52,157.65,156.11,156.28,9619.0,157.52,157.65,156.11,156.28,9619.0
2024-12-12 10:00:00,156.38,156.5,155.56,155.92,17796.0,156.38,156.5,155.56,155.92,17796.0
2024-12-12 10:10:00,155.93,156.1,155.86,156.01,7824.0,155.93,156.1,155.86,156.01,7824.0
2024-12-12 10:20:00,156.1,156.27,155.95,155.95,8161.0,156.1,156.27,155.95,155.95,8161.0
2024-12-12 10:30:00,155.88,155.88,155.5,155.64,21851.0,155.88,155.88,155.5,155.64,21851.0
2024-12-12 10:40:00,155.55,155.71,155.41,155.63,7671.0,155.55,155.71,155.41,155.63,7671.0
2024-12-12 10:50:00,155.66,156.19,155.6,156.12,17911.0,155.66,156.19,155.6,156.12,17911.0
2024-12-12 11:00:00,156.15,157.18,155.95,157.12,17162.0,156.15,157.18,155.95,157.12,17162.0
2024-12-12 11:10:00,157.26,157.35,156.81,157.35,17304.0,157.26,157.35,156.81,157.35,17304.0
2024-12-12 11:20:00,157.36,157.36,157.16,157.22,7770.0,157.36,157.36,157.16,157.22,7770.0
2024-12-12 11:30:00,157.29,157.34,156.77,156.97,12882.0,157.29,157.34,156.77,156.97,12882.0
2024-12-12 11:40:00,156.91,156.95,156.1,156.32,5333.0,156.91,156.95,156.1,156.32,5333.0
2024-12-12 11:50:00,156.15,156.33,155.9,156.23,8128.0,156.15,156.33,155.9,156.23,8128.0
2024-12-12 12:00:00,156.23,156.36,156.04,156.12,6596.0,156.23,156.36,156.04,156.12,6596.0
2024-12-12 12:10:00,156.12,156.28,156.04,156.19,3631.0,156.12,156.28,156.04,156.19,3631.0
2024-12-12 12:20:00,156.07,156.33,156.07,156.33,3325.0,156.07,156.33,156.07,156.33,3325.0
2024-12-12 12:30:00,156.25,156.32,155.97,155.97,5927.0,156.25,156.32,155.97,155.97,5927.0
2024-12-12 12:40:00,155.97,156.15,155.55,155.74,8261.0,155.97,156.15,155.55,155.74,8261.0
2024-12-12 12:50:00,155.77,155.98,155.67,155.91,3844.0,155.77,155.98,155.67,155.91,3844.0
2024-12-12 13:00:00,155.95,156.01,155.69,155.77,5160.0,155.95,156.01,155.69,155.77,5160.0
2024-12-12 13:10:00,155.68,155.89,155.65,155.82,3790.0,155.68,155.89,155.65,155.82,3790.0
2024-12-12 13:20:00,155.83,156.4,155.74,156.12,15628.0,155.83,156.4,155.74,156.12,15628.0
2024-12-12 13:30:00,156.22,156.22,156.0,156.15,5609.0,156.22,156.22,156.0,156.15,5609.0
2024-12-12 13:40:00,156.08,156.08,155.87,155.97,1760.0,156.08,156.08,155.87,155.97,1760.0
2024-12-12 13:50:00,156.05,156.13,155.87,156.07,10953.0,156.05,156.13,155.87,156.07,10953.0
2024-12-12 14:00:00,155.96,156.18,155.9,156.14,5316.0,155.96,156.18,155.9,156.14,5316.0
2024-12-12 14:10:00,156.09,156.34,156.09,156.26,3448.0,156.09,156.34,156.09,156.26,3448.0
2024-12-12 14:20:00,156.23,156.3,156.16,156.24,5625.0,156.23,156.3,156.16,156.24,5625.0
2024-12-12 14:30:00,156.25,156.37,155.96,156.02,8080.0,156.25,156.37,155.96,156.02,8080.0
2024-12-12 14:40:00,156.02,156.16,155.99,156.05,7256.0,156.02,156.16,155.99,156.05,7256.0
2024-12-12 14:50:00,156.02,156.04,155.9,155.97,15772.0,156.02,156.04,155.9,155.97,15772.0
2024-12-12 15:00:00,155.97,156.03,155.79,155.97,17761.0,155.97,156.03,155.79,155.97,17761.0
2024-12-12 15:10:00,155.96,156.02,155.59,155.81,7038.0,155.96,156.02,155.59,155.81,7038.0
2024-12-12 15:20:00,155.78,155.83,155.63,155.78,10523.0,155.78,155.83,155.63,155.78,10523.0
2024-12-12 15:30:00,155.79,155.83,155.39,155.39,13830.0,155.79,155.83,155.39,155.39,13830.0
2024-12-12 15:40:00,155.36,155.45,155.21,155.24,17093.0,155.36,155.45,155.21,155.24,17093.0
2024-12-12 15:50:00,155.3,155.78,155.23,155.29,81917.0,155.3,155.78,155.23,155.29,81917.0
2024-12-13 09:30:00,154.57,154.57,153.37,153.57,21209.0,154.57,154.57,153.37,153.57,21209.0
2024-12-13 09:40:00,153.48,153.6,152.5,152.56,29190.0,153.48,153.6,152.5,152.56,29190.0
2024-12-13 09:50:00,152.71,152.71,151.3,151.71,80749.0,152.71,152.71,151.3,151.71,80749.0
2024-12-13 10:00:00,151.71,151.75,150.72,151.47,29749.0,151.71,151.75,150.72,151.47,29749.0
2024-12-13 10:10:00,151.31,151.99,151.31,151.5,17336.0,151.31,151.99,151.31,151.5,17336.0
2024-12-13 10:20:00,151.53,152.19,151.2,152.0,19772.0,151.53,152.19,151.2,152.0,19772.0
2024-12-13 10:30:00,151.89,152.07,151.68,152.07,3658.0,151.89,152.07,151.68,152.07,3658.0
2024-12-13 10:40:00,152.08,152.08,151.85,151.85,3327.0,152.08,152.08,151.85,151.85,3327.0
2024-12-13 10:50:00,151.8,152.46,151.8,152.46,10798.0,151.8,152.46,151.8,152.46,10798.0
2024-12-13 11:00:00,152.59,152.99,152.45,152.9,6062.0,152.59,152.99,152.45,152.9,6062.0
2024-12-13 11:10:00,152.98,152.98,152.39,152.74,18555.0,152.98,152.98,152.39,152.74,18555.0
2024-12-13 11:20:00,152.76,152.76,152.31,152.35,9812.0,152.76,152.76,152.31,152.35,9812.0
2024-12-13 11:30:00,152.44,152.91,152.37,152.75,17652.0,152.44,152.91,152.37,152.75,17652.0
2024-12-13 11:40:00,152.75,153.0,152.62,152.79,5946.0,152.75,153.0,152.62,152.79,5946.0
2024-12-13 11:50:00,152.69,152.94,152.58,152.69,11440.0,152.69,152.94,152.58,152.69,11440.0
2024-12-13 12:00:00,152.71,152.8,152.15,152.15,10252.0,152.71,152.8,152.15,152.15,10252.0
2024-12-13 12:10:00,152.15,152.22,151.72,151.78,6976.0,152.15,152.22,151.72,151.78,6976.0
2024-12-13 12:20:00,151.78,151.79,151.33,151.67,10121.0,151.78,151.79,151.33,151.67,10121.0
2024-12-13 12:30:00,151.65,151.76,151.43,151.47,14380.0,151.65,151.76,151.43,151.47,14380.0
2024-12-13 12:40:00,151.56,151.71,151.43,151.53,9142.0,151.56,151.71,151.43,151.53,9142.0
2024-12-13 12:50:00,151.56,151.91,151.4,151.45,21760.0,151.56,151.91,151.4,151.45,21760.0
2024-12-13 13:00:00,151.49,151.5,151.22,151.37,5164.0,151.49,151.5,151.22,151.37,5164.0
2024-12-13 13:10:00,151.49,151.59,151.25,151.46,11949.0,151.49,151.59,151.25,151.46,11949.0
2024-12-13 13:20:00,151.44,151.68,151.21,151.56,14677.0,151.44,151.68,151.21,151.56,14677.0
2024-12-13 13:30:00,151.53,151.54,151.33,151.49,7986.0,151.53,151.54,151.33,151.49,7986.0
2024-12-13 13:40:00,151.49,151.52,151.31,151.36,8246.0,151.49,151.52,151.31,151.36,8246.0
2024-12-13 13:50:00,151.31,151.35,151.21,151.32,6964.0,151.31,151.35,151.21,151.32,6964.0
2024-12-13 14:00:00,151.2,151.57,151.15,151.5,20411.0,151.2,151.57,151.15,151.5,20411.0
2024-12-13 14:10:00,151.5,151.53,151.43,151.53,1784.0,151.5,151.53,151.43,151.53,1784.0
2024-12-13 14:20:00,151.36,151.38,151.16,151.23,4644.0,151.36,151.38,151.16,151.23,4644.0
2024-12-13 14:30:00,151.21,151.25,150.96,151.04,9684.0,151.21,151.25,150.96,151.04,9684.0
2024-12-13 14:40:00,151.01,151.1,150.93,151.0,9601.0,151.01,151.1,150.93,151.0,9601.0
2024-12-13 14:50:00,150.95,151.12,150.94,150.95,21159.0,150.95,151.12,150.94,150.95,21159.0
2024-12-13 15:00:00,150.99,151.06,150.78,150.83,14397.0,150.99,151.06,150.78,150.83,14397.0
2024-12-13 15:10:00,150.78,150.98,150.65,150.75,24065.0,150.78,150.98,150.65,150.75,24065.0
2024-12-13 15:20:00,150.8,150.85,150.52,150.58,24219.0,150.8,150.85,150.52,150.58,24219.0
2024-12-13 15:30:00,150.6,150.85,150.43,150.53,43162.0,150.6,150.85,150.43,150.53,43162.0
2024-12-13 15:40:00,150.48,150.56,150.09,150.42,42220.0,150.48,150.56,150.09,150.42,42220.0
2024-12-13 15:50:00,150.53,150.68,149.93,149.99,132444.0,150.53,150.68,149.93,149.99,132444.0
2024-12-16 09:30:00,148.83,150.47,148.6,150.23,39651.0,148.83,150.47,148.6,150.23,39651.0
2024-12-16 09:40:00,150.4,150.63,149.89,150.37,32499.0,150.4,150.63,149.89,150.37,32499.0
2024-12-16 09:50:00,150.26,150.36,149.68,149.94,12223.0,150.26,150.36,149.68,149.94,12223.0
2024-12-16 10:00:00,150.17,150.44,149.91,150.3,29352.0,150.17,150.44,149.91,150.3,29352.0
2024-12-16 10:10:00,150.21,150.34,149.97,150.2,55246.0,150.21,150.34,149.97,150.2,55246.0
2024-12-16 10:20:00,150.2,150.88,150.2,150.85,28670.0,150.2,150.88,150.2,150.85,28670.0
2024-12-16 10:30:00,150.77,151.35,150.77,151.18,28444.0,150.77,151.35,150.77,151.18,28444.0
2024-12-16 10:40:00,151.18,151.42,151.11,151.28,24536.0,151.18,151.42,151.11,151.28,24536.0
2024-12-16 10:50:00,151.34,151.63,151.28,151.43,24713.0,151.34,151.63,151.28,151.43,24713.0
2024-12-16 11:00:00,151.41,152.09,151.41,151.93,14192.0,151.41,152.09,151.41,151.93,14192.0
2024-12-16 11:10:00,151.83,151.91,151.29,151.56,17488.0,151.83,151.91,151.29,151.56,17488.0
2024-12-16 11:20:00,151.59,151.85,151.25,151.85,29814.0,151.59,151.85,151.25,151.85,29814.0
2024-12-16 11:30:00,151.68,151.93,151.51,151.8,41805.0,151.68,151.93,151.51,151.8,41805.0
2024-12-16 11:40:00,151.74,152.08,151.58,151.82,13751.0,151.74,152.08,151.58,151.82,13751.0
2024-12-16 11:50:00,151.75,151.8,151.57,151.64,15656.0,151.75,151.8,151.57,151.64,15656.0
2024-12-16 12:00:00,151.69,152.07,151.58,151.97,16956.0,151.69,152.07,151.58,151.97,16956.0
2024-12-16 12:10:00,151.97,152.03,151.5,151.54,19008.0,151.97,152.03,151.5,151.54,19008.0
2024-12-16 12:20:00,151.54,152.25,151.46,152.07,85605.0,151.54,152.25,151.46,152.07,85605.0
2024-12-16 12:30:00,151.97,152.07,151.73,151.81,13360.0,151.97,152.07,151.73,151.81,13360.0
2024-12-16 12:40:00,151.79,151.87,151.61,151.65,11320.0,151.79,151.87,151.61,151.65,11320.0
2024-12-16 12:50:00,151.68,151.69,151.35,151.4,40056.0,151.68,151.69,151.35,151.4,40056.0
2024-12-16 13:00:00,151.39,151.54,151.31,151.51,33950.0,151.39,151.54,151.31,151.51,33950.0
2024-12-16 13:10:00,151.45,151.51,151.14,151.22,34228.0,151.45,151.51,151.14,151.22,34228.0
2024-12-16 13:20:00,151.22,151.35,151.06,151.28,17867.0,151.22,151.35,151.06,151.28,17867.0
2024-12-16 13:30:00,151.3,151.35,150.94,150.97,7913.0,151.3,151.35,150.94,150.97,7913.0
2024-12-16 13:40:00,150.97,151.04,150.75,151.03,14203.0,150.97,151.04,150.75,151.03,14203.0
2024-12-16 13:50:00,151.05,151.15,150.68,150.77,8145.0,151.05,151.15,150.68,150.77,8145.0
2024-12-16 14:00:00,150.77,150.99,150.77,150.92,5902.0,150.77,150.99,150.77,150.92,5902.0
2024-12-16 14:10:00,150.87,150.89,150.47,150.5,12676.0,150.87,150.89,150.47,150.5,12676.0
2024-12-16 14:20:00,150.5,150.59,150.3,150.31,15426.0,150.5,150.59,150.3,150.31,15426.0
2024-12-16 14:30:00,150.36,150.4,150.17,150.24,31170.0,150.36,150.4,150.17,150.24,31170.0
2024-12-16 14:40:00,150.22,150.34,150.21,150.32,10469.0,150.22,150.34,150.21,150.32,10469.0
2024-12-16 14:50:00,150.27,150.57,150.27,150.56,13013.0,150.27,150.57,150.27,150.56,13013.0
2024-12-16 15:00:00,150.51,150.85,150.51,150.58,30285.0,150.51,150.85,150.51,150.58,30285.0
2024-12-16 15:10:00,150.58,150.6,150.42,150.48,31732.0,150.58,150.6,150.42,150.48,31732.0
2024-12-16 15:20:00,150.47,150.53,150.2,150.53,23445.0,150.47,150.53,150.2,150.53,23445.0
2024-12-16 15:30:00,150.51,150.52,150.34,150.46,15106.0,150.51,150.52,150.34,150.46,15106.0
2024-12-16 15:40:00,150.42,150.74,150.36,150.69,21833.0,150.42,150.74,150.36,150.69,21833.0
2024-12-16 15:50:00,150.65,150.92,150.33,150.49,88836.0,150.65,150.92,150.33,150.49,88836.0
2024-12-17 09:30:00,150.16,154.24,150.16,153.19,44623.0,150.16,154.24,150.16,153.19,44623.0
2024-12-17 09:40:00,153.23,153.61,152.74,153.3,35462.0,153.23,153.61,152.74,153.3,35462.0
2024-12-17 09:50:00,153.45,153.72,153.04,153.5,24718.0,153.45,153.72,153.04,153.5,24718.0
2024-12-17 10:00:00,153.5,153.75,152.82,152.97,34061.0,153.5,153.75,152.82,152.97,34061.0
2024-12-17 10:10:00,152.95,153.52,152.86,153.34,25926.0,152.95,153.52,152.86,153.34,25926.0
2024-12-17 10:20:00,153.35,153.55,152.39,152.69,20353.0,153.35,153.55,152.39,152.69,20353.0
2024-12-17 10:30:00,152.71,152.92,152.14,152.25,16625.0,152.71,152.92,152.14,152.25,16625.0
2024-12-17 10:40:00,152.25,152.26,151.84,151.96,23611.0,152.25,152.26,151.84,151.96,23611.0
2024-12-17 10:50:00,151.96,152.29,151.64,152.05,13931.0,151.96,152.29,151.64,152.05,13931.0
2024-12-17 11:00:00,152.15,152.66,152.15,152.52,12417.0,152.15,152.66,152.15,152.52,12417.0
2024-12-17 11:10:00,152.52,152.71,152.23,152.23,18090.0,152.52,152.71,152.23,152.23,18090.0
2024-12-17 11:20:00,152.36,152.57,152.05,152.21,12215.0,152.36,152.57,152.05,152.21,12215.0
2024-12-17 11:30:00,152.19,152.36,151.98,152.27,19773.0,152.19,152.36,151.98,152.27,19773.0
2024-12-17 11:40:00,152.22,152.66,152.17,152.66,9313.0,152.22,152.66,152.17,152.66,9313.0
2024-12-17 11:50:00,152.58,152.58,152.11,152.11,6525.0,152.58,152.58,152.11,152.11,6525.0
2024-12-17 12:00:00,152.25,152.9,152.24,152.32,9202.0,152.25,152.9,152.24,152.32,9202.0
2024-12-17 12:10:00,152.27,152.4,152.01,152.29,8575.0,152.27,152.4,152.01,152.29,8575.0
2024-12-17 12:20:00,152.41,152.42,151.92,151.98,7344.0,152.41,152.42,151.92,151.98,7344.0
2024-12-17 12:30:00,152.0,152.28,151.86,151.99,9806.0,152.0,152.28,151.86,151.99,9806.0
2024-12-17 12:40:00,152.22,152.29,151.94,152.03,6006.0,152.22,152.29,151.94,152.03,6006.0
2024-12-17 12:50:00,151.99,151.99,151.7,151.78,5085.0,151.99,151.99,151.7,151.78,5085.0
2024-12-17 13:00:00,151.8,152.0,151.7,151.86,10709.0,151.8,152.0,151.7,151.86,10709.0
2024-12-17 13:10:00,151.8,151.82,151.39,151.67,16979.0,151.8,151.82,151.39,151.67,16979.0
2024-12-17 13:20:00,151.56,151.56,151.28,151.47,11054.0,151.56,151.56,151.28,151.47,11054.0
2024-12-17 13:30:00,151.47,151.63,151.27,151.52,18677.0,151.47,151.63,151.27,151.52,18677.0
2024-12-17 13:40:00,151.6,151.68,151.27,151.42,17916.0,151.6,151.68,151.27,151.42,17916.0
2024-12-17 13:50:00,151.41,151.61,151.32,151.6,7741.0,151.41,151.61,151.32,151.6,7741.0
2024-12-17 14:00:00,151.56,151.68,151.05,151.13,13618.0,151.56,151.68,151.05,151.13,13618.0
2024-12-17 14:10:00,151.08,151.24,150.93,150.97,9095.0,151.08,151.24,150.93,150.97,9095.0
2024-12-17 14:20:00,151.04,151.09,150.88,150.95,5542.0,151.04,151.09,150.88,150.95,5542.0
2024-12-17 14:30:00,150.88,151.05,150.84,151.02,11223.0,150.88,151.05,150.84,151.02,11223.0
2024-12-17 14:40:00,151.04,151.05,150.82,150.98,7495.0,151.04,151.05,150.82,150.98,7495.0
2024-12-17 14:50:00,150.93,150.93,150.66,150.72,6691.0,150.93,150.93,150.66,150.72,6691.0
2024-12-17 15:00:00,150.66,150.66,150.19,150.3,13528.0,150.66,150.66,150.19,150.3,13528.0
2024-12-17 15:10:00,150.3,150.35,149.93,150.1,16448.0,150.3,150.35,149.93,150.1,16448.0
2024-12-17 15:20:00,150.04,150.55,150.01,150.4,12722.0,150.04,150.55,150.01,150.4,12722.0
2024-12-17 15:30:00,150.5,150.5,150.31,150.39,16214.0,150.5,150.5,150.31,150.39,16214.0
2024-12-17 15:40:00,150.38,151.02,150.34,150.86,31389.0,150.38,151.02,150.34,150.86,31389.0
2024-12-17 15:50:00,150.89,151.27,150.57,150.64,82310.0,150.89,151.27,150.57,150.64,82310.0
2024-12-18 09:30:00,150.01,151.49,149.62,150.64,19246.0,150.01,151.49,149.62,150.64,19246.0
2024-12-18 09:40:00,150.63,150.66,149.96,150.38,9593.0,150.63,150.66,149.96,150.38,9593.0
2024-12-18 09:50:00,150.38,150.54,149.53,149.72,9304.0,150.38,150.54,149.53,149.72,9304.0
2024-12-18 10:00:00,149.72,149.91,149.26,149.52,13579.0,149.72,149.91,149.26,149.52,13579.0
2024-12-18 10:10:00,149.59,150.06,149.51,149.87,8582.0,149.59,150.06,149.51,149.87,8582.0
2024-12-18 10:20:00,149.77,150.15,149.77,150.11,11192.0,149.77,150.15,149.77,150.11,11192.0
2024-12-18 10:30:00,150.02,150.34,149.95,150.22,13672.0,150.02,150.34,149.95,150.22,13672.0
2024-12-18 10:40:00,150.22,150.3,149.8,149.88,11262.0,150.22,150.3,149.8,149.88,11262.0
2024-12-18 10:50:00,149.96,150.23,149.83,150.2,6582.0,149.96,150.23,149.83,150.2,6582.0
2024-12-18 11:00:00,150.2,150.26,149.94,150.22,7319.0,150.2,150.26,149.94,150.22,7319.0
2024-12-18 11:10:00,150.17,150.54,150.17,150.52,16561.0,150.17,150.54,150.17,150.52,16561.0
2024-12-18 11:20:00,150.52,150.96,150.45,150.84,35647.0,150.52,150.96,150.45,150.84,35647.0
2024-12-18 11:30:00,150.85,150.85,150.57,150.76,9205.0,150.85,150.85,150.57,150.76,9205.0
2024-12-18 11:40:00,150.7,150.78,150.3,150.31,7616.0,150.7,150.78,150.3,150.31,7616.0
2024-12-18 11:50:00,150.34,150.38,150.2,150.29,8329.0,150.34,150.38,150.2,150.29,8329.0
2024-12-18 12:00:00,150.25,150.44,150.02,150.16,11351.0,150.25,150.44,150.02,150.16,11351.0
2024-12-18 12:10:00,150.07,150.68,150.03,150.61,5972.0,150.07,150.68,150.03,150.61,5972.0
2024-12-18 12:20:00,150.61,150.87,150.6,150.7,10152.0,150.61,150.87,150.6,150.7,10152.0
2024-12-18 12:30:00,150.71,150.83,150.6,150.76,8065.0,150.71,150.83,150.6,150.76,8065.0
2024-12-18 12:40:00,150.77,150.77,150.47,150.55,10279.0,150.77,150.77,150.47,150.55,10279.0
2024-12-18 12:50:00,150.57,150.58,150.46,150.46,3468.0,150.57,150.58,150.46,150.46,3468.0
2024-12-18 13:00:00,150.52,150.54,150.36,150.52,6172.0,150.52,150.54,150.36,150.52,6172.0
2024-12-18 13:10:00,150.52,150.59,150.45,150.53,7701.0,150.52,150.59,150.45,150.53,7701.0
2024-12-18 13:20:00,150.46,150.57,150.19,150.31,15132.0,150.46,150.57,150.19,150.31,15132.0
2024-12-18 13:30:00,150.39,150.4,150.19,150.19,5959.0,150.39,150.4,150.19,150.19,5959.0
2024-12-18 13:40:00,150.17,150.19,150.05,150.05,4677.0,150.17,150.19,150.05,150.05,4677.0
2024-12-18 13:50:00,150.09,150.17,149.99,150.07,5241.0,150.09,150.17,149.99,150.07,5241.0
2024-12-18 14:00:00,150.03,150.34,149.4,149.4,14355.0,150.03,150.34,149.4,149.4,14355.0
2024-12-18 14:10:00,149.44,149.47,148.94,149.2,14914.0,149.44,149.47,148.94,149.2,14914.0
2024-12-18 14:20:00,149.19,149.38,149.1,149.1,8317.0,149.19,149.38,149.1,149.1,8317.0
2024-12-18 14:30:00,149.16,149.34,148.82,148.91,6078.0,149.16,149.34,148.82,148.91,6078.0
2024-12-18 14:40:00,148.91,149.18,148.72,148.87,8675.0,148.91,149.18,148.72,148.87,8675.0
2024-12-18 14:50:00,148.87,148.88,148.32,148.53,15806.0,148.87,148.88,148.32,148.53,15806.0
2024-12-18 15:00:00,148.53,148.72,148.39,148.53,13673.0,148.53,148.72,148.39,148.53,13673.0
2024-12-18 15:10:00,148.53,148.64,148.22,148.47,15956.0,148.53,148.64,148.22,148.47,15956.0
2024-12-18 15:20:00,148.39,148.47,147.77,147.98,23482.0,148.39,148.47,147.77,147.98,23482.0
2024-12-18 15:30:00,147.97,148.01,147.27,147.36,31049.0,147.97,148.01,147.27,147.36,31049.0
2024-12-18 15:40:00,147.24,147.3,146.57,147.0,49164.0,147.24,147.3,146.57,147.0,49164.0
2024-12-18 15:50:00,147.0,147.52,146.73,146.79,150592.0,147.0,147.52,146.73,146.79,150592.0
2024-12-19 09:30:00,146.85,148.0,146.6,147.22,27304.0,146.85,148.0,146.6,147.22,27304.0
2024-12-19 09:40:00,147.22,147.49,145.51,145.66,28343.0,147.22,147.49,145.51,145.66,28343.0
2024-12-19 09:50:00,145.72,146.22,145.24,146.09,23979.0,145.72,146.22,145.24,146.09,23979.0
2024-12-19 10:00:00,146.08,146.35,145.53,145.54,25517.0,146.08,146.35,145.53,145.54,25517.0
2024-12-19 10:10:00,145.51,146.42,145.39,146.25,9487.0,145.51,146.42,145.39,146.25,9487.0
2024-12-19 10:20:00,146.25,146.52,145.91,146.52,11631.0,146.25,146.52,145.91,146.52,11631.0
2024-12-19 10:30:00,146.38,146.7,146.27,146.52,8850.0,146.38,146.7,146.27,146.52,8850.0
2024-12-19 10:40:00,146.43,147.12,146.31,146.43,53345.0,146.43,147.12,146.31,146.43,53345.0
2024-12-19 10:50:00,146.52,146.68,146.0,146.0,13407.0,146.52,146.68,146.0,146.0,13407.0
2024-12-19 11:00:00,146.02,146.31,145.66,146.18,38522.0,146.02,146.31,145.66,146.18,38522.0
2024-12-19 11:10:00,146.25,146.96,146.13,146.77,22762.0,146.25,146.96,146.13,146.77,22762.0
2024-12-19 11:20:00,146.77,147.69,146.66,147.69,27984.0,146.77,147.69,146.66,147.69,27984.0
2024-12-19 11:30:00,147.52,147.58,147.11,147.13,12593.0,147.52,147.58,147.11,147.13,12593.0
2024-12-19 11:40:00,147.25,147.38,146.8,147.21,18536.0,147.25,147.38,146.8,147.21,18536.0
2024-12-19 11:50:00,147.27,147.4,147.09,147.19,14906.0,147.27,147.4,147.09,147.19,14906.0
2024-12-19 12:00:00,147.24,147.28,146.92,146.93,7113.0,147.24,147.28,146.92,146.93,7113.0
2024-12-19 12:10:00,146.93,147.28,146.92,147.17,5767.0,146.93,147.28,146.92,147.17,5767.0
2024-12-19 12:20:00,147.17,147.17,146.9,147.11,12231.0,147.17,147.17,146.9,147.11,12231.0
2024-12-19 12:30:00,147.22,147.37,146.87,147.22,14460.0,147.22,147.37,146.87,147.22,14460.0
2024-12-19 12:40:00,147.24,147.31,147.02,147.02,14623.0,147.24,147.31,147.02,147.02,14623.0
2024-12-19 12:50:00,147.02,147.02,146.44,146.5,8536.0,147.02,147.02,146.44,146.5,8536.0
2024-12-19 13:00:00,146.42,146.71,146.2,146.7,8821.0,146.42,146.71,146.2,146.7,8821.0
2024-12-19 13:10:00,146.81,147.18,146.81,147.11,16367.0,146.81,147.18,146.81,147.11,16367.0
2024-12-19 13:20:00,147.04,147.23,146.73,147.12,18387.0,147.04,147.23,146.73,147.12,18387.0
2024-12-19 13:30:00,147.06,147.07,146.9,146.94,14784.0,147.06,147.07,146.9,146.94,14784.0
2024-12-19 13:40:00,146.94,147.2,146.94,147.12,10122.0,146.94,147.2,146.94,147.12,10122.0
2024-12-19 13:50:00,147.12,147.92,147.06,147.76,22100.0,147.12,147.92,147.06,147.76,22100.0
2024-12-19 14:00:00,147.82,148.13,147.74,147.86,16211.0,147.82,148.13,147.74,147.86,16211.0
2024-12-19 14:10:00,147.85,147.9,147.65,147.85,7501.0,147.85,147.9,147.65,147.85,7501.0
2024-12-19 14:20:00,147.84,147.88,147.48,147.59,9942.0,147.84,147.88,147.48,147.59,9942.0
2024-12-19 14:30:00,147.59,147.6,147.34,147.46,11100.0,147.59,147.6,147.34,147.46,11100.0
2024-12-19 14:40:00,147.47,147.47,147.19,147.31,5751.0,147.47,147.47,147.19,147.31,5751.0
2024-12-19 14:50:00,147.23,147.57,147.23,147.4,15626.0,147.23,147.57,147.23,147.4,15626.0
2024-12-19 15:00:00,147.4,147.4,147.05,147.1,9429.0,147.4,147.4,147.05,147.1,9429.0
2024-12-19 15:10:00,147.15,147.51,147.07,147.41,12521.0,147.15,147.51,147.07,147.41,12521.0
2024-12-19 15:20:00,147.42,147.58,147.24,147.24,16486.0,147.42,147.58,147.24,147.24,16486.0
2024-12-19 15:30:00,147.22,148.14,147.15,147.92,35722.0,147.22,148.14,147.15,147.92,35722.0
2024-12-19 15:40:00,147.85,148.25,147.84,147.84,24216.0,147.85,148.25,147.84,147.84,24216.0
2024-12-19 15:50:00,147.82,147.82,147.06,147.32,114018.0,147.82,147.82,147.06,147.32,114018.0
2024-12-20 09:30:00,145.42,146.74,145.07,146.09,214623.0,145.42,146.74,145.07,146.09,214623.0
2024-12-20 09:40:00,145.99,146.54,145.73,146.34,18853.0,145.99,146.54,145.73,146.34,18853.0
2024-12-20 09:50:00,146.3,147.22,146.21,147.22,14028.0,146.3,147.22,146.21,147.22,14028.0
2024-12-20 10:00:00,147.05,147.35,146.43,146.57,13848.0,147.05,147.35,146.43,146.57,13848.0
2024-12-20 10:10:00,146.48,146.58,145.92,146.08,6349.0,146.48,146.58,145.92,146.08,6349.0
2024-12-20 10:20:00,146.03,146.2,145.46,146.09,9509.0,146.03,146.2,145.46,146.09,9509.0
2024-12-20 10:30:00,146.09,146.67,145.94,145.95,11995.0,146.09,146.67,145.94,145.95,11995.0
2024-12-20 10:40:00,145.96,146.29,145.88,146.08,10964.0,145.96,146.29,145.88,146.08,10964.0
2024-12-20 10:50:00,146.08,146.1,145.85,145.85,6723.0,146.08,146.1,145.85,145.85,6723.0
2024-12-20 11:00:00,145.85,146.29,145.85,146.2,5212.0,145.85,146.29,145.85,146.2,5212.0
2024-12-20 11:10:00,146.2,147.3,146.11,147.3,16675.0,146.2,147.3,146.11,147.3,16675.0
2024-12-20 11:20:00,147.28,147.29,146.84,147.24,13048.0,147.28,147.29,146.84,147.24,13048.0
2024-12-20 11:30:00,147.17,147.36,146.94,147.35,8340.0,147.17,147.36,146.94,147.35,8340.0
2024-12-20 11:40:00,147.35,147.85,147.35,147.71,12096.0,147.35,147.85,147.35,147.71,12096.0
2024-12-20 11:50:00,147.71,147.71,147.23,147.23,24356.0,147.71,147.71,147.23,147.23,24356.0
2024-12-20 12:00:00,147.29,147.42,147.06,147.22,8298.0,147.29,147.42,147.06,147.22,8298.0
2024-12-20 12:10:00,147.12,147.14,146.95,147.13,6387.0,147.12,147.14,146.95,147.13,6387.0
2024-12-20 12:20:00,147.16,147.25,146.9,147.18,9935.0,147.16,147.25,146.9,147.18,9935.0
2024-12-20 12:30:00,147.18,147.25,147.01,147.25,11141.0,147.18,147.25,147.01,147.25,11141.0
2024-12-20 12:40:00,147.28,147.42,147.17,147.37,15056.0,147.28,147.42,147.17,147.37,15056.0
2024-12-20 12:50:00,147.42,147.49,146.97,147.21,24781.0,147.42,147.49,146.97,147.21,24781.0
2024-12-20 13:00:00,147.22,147.25,146.95,147.02,6768.0,147.22,147.25,146.95,147.02,6768.0
2024-12-20 13:10:00,147.06,147.14,146.87,147.06,8602.0,147.06,147.14,146.87,147.06,8602.0
2024-12-20 13:20:00,147.06,147.07,146.63,146.69,34477.0,147.06,147.07,146.63,146.69,34477.0
2024-12-20 13:30:00,146.67,147.08,146.62,147.01,16526.0,146.67,147.08,146.62,147.01,16526.0
2024-12-20 13:40:00,147.01,147.05,146.48,146.48,14928.0,147.01,147.05,146.48,146.48,14928.0
2024-12-20 13:50:00,146.43,146.63,146.38,146.52,9112.0,146.43,146.63,146.38,146.52,9112.0
2024-12-20 14:00:00,146.44,146.51,146.2,146.27,7799.0,146.44,146.51,146.2,146.27,7799.0
2024-12-20 14:10:00,146.31,146.33,145.97,146.06,5779.0,146.31,146.33,145.97,146.06,5779.0
2024-12-20 14:20:00,146.06,146.14,145.89,145.97,12586.0,146.06,146.14,145.89,145.97,12586.0
2024-12-20 14:30:00,145.97,146.47,145.86,146.22,22424.0,145.97,146.47,145.86,146.22,22424.0
2024-12-20 14:40:00,146.18,146.44,146.17,146.37,13039.0,146.18,146.44,146.17,146.37,13039.0
2024-12-20 14:50:00,146.37,146.48,146.19,146.2,13076.0,146.37,146.48,146.19,146.2,13076.0
2024-12-20 15:00:00,146.3,146.5,145.72,145.75,22934.0,146.3,146.5,145.72,145.75,22934.0
2024-12-20 15:10:00,145.78,146.0,145.64,145.81,22907.0,145.78,146.0,145.64,145.81,22907.0
2024-12-20 15:20:00,145.81,146.15,145.8,146.12,26681.0,145.81,146.15,145.8,146.12,26681.0
2024-12-20 15:30:00,146.08,146.08,145.6,145.9,26344.0,146.08,146.08,145.6,145.9,26344.0
2024-12-20 15:40:00,145.88,145.89,145.51,145.55,22912.0,145.88,145.89,145.51,145.55,22912.0
2024-12-20 15:50:00,145.6,146.95,145.55,146.44,227479.0,145.6,146.95,145.55,146.44,227479.0
2024-12-23 09:30:00,146.0,146.6,145.52,146.21,32563.0,146.0,146.6,145.52,146.21,32563.0
2024-12-23 09:40:00,146.21,147.0,146.2,146.72,12263.0,146.21,147.0,146.2,146.72,12263.0
2024-12-23 09:50:00,146.72,147.31,146.71,146.97,31697.0,146.72,147.31,146.71,146.97,31697.0
2024-12-23 10:00:00,147.13,147.98,146.92,147.97,28553.0,147.13,147.98,146.92,147.97,28553.0
2024-12-23 10:10:00,147.94,149.74,147.94,149.55,44131.0,147.94,149.74,147.94,149.55,44131.0
2024-12-23 10:20:00,149.5,149.6,148.91,149.5,29398.0,149.5,149.6,148.91,149.5,29398.0
2024-12-23 10:30:00,149.42,149.79,148.86,148.94,17237.0,149.42,149.79,148.86,148.94,17237.0
2024-12-23 10:40:00,148.92,149.44,148.63,148.63,16730.0,148.92,149.44,148.63,148.63,16730.0
2024-12-23 10:50:00,148.72,148.78,148.26,148.43,10319.0,148.72,148.78,148.26,148.43,10319.0
2024-12-23 11:00:00,148.56,148.94,148.42,148.6,15630.0,148.56,148.94,148.42,148.6,15630.0
2024-12-23 11:10:00,148.5,148.55,147.93,148.15,25743.0,148.5,148.55,147.93,148.15,25743.0
2024-12-23 11:20:00,148.12,148.37,147.92,148.0,10743.0,148.12,148.37,147.92,148.0,10743.0
2024-12-23 11:30:00,147.86,148.35,147.86,147.91,10550.0,147.86,148.35,147.86,147.91,10550.0
2024-12-23 11:40:00,147.91,147.91,147.09,147.83,36672.0,147.91,147.91,147.09,147.83,36672.0
2024-12-23 11:50:00,147.81,147.93,147.69,147.8,11490.0,147.81,147.93,147.69,147.8,11490.0
2024-12-23 12:00:00,147.86,148.13,147.82,148.01,6156.0,147.86,148.13,147.82,148.01,6156.0
2024-12-23 12:10:00,148.0,148.17,147.95,148.14,9713.0,148.0,148.17,147.95,148.14,9713.0
2024-12-23 12:20:00,148.14,148.25,147.84,147.93,10468.0,148.14,148.25,147.84,147.93,10468.0
2024-12-23 12:30:00,147.83,148.04,147.41,148.0,12853.0,147.83,148.04,147.41,148.0,12853.0
2024-12-23 12:40:00,148.06,148.4,148.05,148.23,13851.0,148.06,148.4,148.05,148.23,13851.0
2024-12-23 12:50:00,148.25,148.45,148.09,148.24,15930.0,148.25,148.45,148.09,148.24,15930.0
2024-12-23 13:00:00,148.24,148.52,148.09,148.39,5398.0,148.24,148.52,148.09,148.39,5398.0
2024-12-23 13:10:00,148.53,149.18,148.45,148.99,14002.0,148.53,149.18,148.45,148.99,14002.0
2024-12-23 13:20:00,149.0,149.79,148.79,149.47,20789.0,149.0,149.79,148.79,149.47,20789.0
2024-12-23 13:30:00,149.5,149.57,149.16,149.3,7064.0,149.5,149.57,149.16,149.3,7064.0
2024-12-23 13:40:00,149.38,149.38,149.09,149.21,12569.0,149.38,149.38,149.09,149.21,12569.0
2024-12-23 13:50:00,149.29,149.57,149.13,149.51,6535.0,149.29,149.57,149.13,149.51,6535.0
2024-12-23 14:00:00,149.46,149.57,149.33,149.37,8454.0,149.46,149.57,149.33,149.37,8454.0
2024-12-23 14:10:00,149.38,149.48,149.0,149.47,11425.0,149.38,149.48,149.0,149.47,11425.0
2024-12-23 14:20:00,149.5,149.51,149.05,149.11,10174.0,149.5,149.51,149.05,149.11,10174.0
2024-12-23 14:30:00,149.11,149.11,148.97,148.98,4907.0,149.11,149.11,148.97,148.98,4907.0
2024-12-23 14:40:00,148.97,149.37,148.9,149.37,11225.0,148.97,149.37,148.9,149.37,11225.0
2024-12-23 14:50:00,149.29,149.46,149.22,149.25,16816.0,149.29,149.46,149.22,149.25,16816.0
2024-12-23 15:00:00,149.32,149.49,149.16,149.33,9124.0,149.32,149.49,149.16,149.33,9124.0
2024-12-23 15:10:00,149.39,149.46,148.92,149.13,30902.0,149.39,149.46,148.92,149.13,30902.0
2024-12-23 15:20:00,149.23,149.39,149.08,149.39,9208.0,149.23,149.39,149.08,149.39,9208.0
2024-12-23 15:30:00,149.37,149.89,149.35,149.79,23751.0,149.37,149.89,149.35,149.79,23751.0
2024-12-23 15:40:00,149.79,149.9,149.64,149.64,20867.0,149.79,149.9,149.64,149.64,20867.0
2024-12-23 15:50:00,149.67,149.92,149.22,149.42,89441.0,149.67,149.92,149.22,149.42,89441.0
2024-12-24 09:30:00,148.67,149.41,147.07,147.52,21806.0,148.67,149.41,147.07,147.52,21806.0
2024-12-24 09:40:00,147.65,148.52,147.35,148.13,5848.0,147.65,148.52,147.35,148.13,5848.0
2024-12-24 09:50:00,148.0,148.25,147.59,147.71,9518.0,148.0,148.25,147.59,147.71,9518.0
2024-12-24 10:00:00,147.62,148.29,147.15,147.18,13741.0,147.62,148.29,147.15,147.18,13741.0
2024-12-24 10:10:00,147.19,148.13,147.15,148.03,8176.0,147.19,148.13,147.15,148.03,8176.0
2024-12-24 10:20:00,148.03,148.19,147.77,147.88,6496.0,148.03,148.19,147.77,147.88,6496.0
2024-12-24 10:30:00,147.9,148.41,147.84,148.29,12170.0,147.9,148.41,147.84,148.29,12170.0
2024-12-24 10:40:00,148.3,148.66,148.23,148.53,19841.0,148.3,148.66,148.23,148.53,19841.0
2024-12-24 10:50:00,148.53,148.64,148.23,148.32,10456.0,148.53,148.64,148.23,148.32,10456.0
2024-12-24 11:00:00,148.33,148.88,148.26,148.74,5818.0,148.33,148.88,148.26,148.74,5818.0
2024-12-24 11:10:00,148.8,148.8,148.43,148.5,7971.0,148.8,148.8,148.43,148.5,7971.0
2024-12-24 11:20:00,148.42,148.64,148.41,148.64,5542.0,148.42,148.64,148.41,148.64,5542.0
2024-12-24 11:30:00,148.65,148.66,148.39,148.39,10410.0,148.65,148.66,148.39,148.39,10410.0
2024-12-24 11:40:00,148.47,148.57,148.24,148.47,7274.0,148.47,148.57,148.24,148.47,7274.0
2024-12-24 11:50:00,148.47,148.61,148.37,148.61,7234.0,148.47,148.61,148.37,148.61,7234.0
2024-12-24 12:00:00,148.58,148.76,148.45,148.68,7616.0,148.58,148.76,148.45,148.68,7616.0
2024-12-24 12:10:00,148.8,148.9,148.54,148.62,8678.0,148.8,148.9,148.54,148.62,8678.0
2024-12-24 12:20:00,148.58,148.82,148.52,148.59,8111.0,148.58,148.82,148.52,148.59,8111.0
2024-12-24 12:30:00,148.59,149.08,148.59,149.06,18125.0,148.59,149.08,148.59,149.06,18125.0
2024-12-24 12:40:00,149.06,149.09,148.7,148.76,10807.0,149.06,149.09,148.7,148.76,10807.0
2024-12-24 12:50:00,148.91,149.33,148.8,149.05,35286.0,148.91,149.33,148.8,149.05,35286.0
2024-12-26 09:30:00,148.0,148.76,147.83,148.19,15676.0,148.0,148.76,147.83,148.19,15676.0
2024-12-26 09:40:00,148.2,148.93,148.2,148.85,4436.0,148.2,148.93,148.2,148.85,4436.0
2024-12-26 09:50:00,148.93,148.93,148.7,148.86,4300.0,148.93,148.93,148.7,148.86,4300.0
2024-12-26 10:00:00,148.69,149.53,148.58,149.47,11062.0,148.69,149.53,148.58,149.47,11062.0
2024-12-26 10:10:00,149.57,149.6,149.27,149.52,18771.0,149.57,149.6,149.27,149.52,18771.0
2024-12-26 10:20:00,149.52,149.85,149.31,149.46,7066.0,149.52,149.85,149.31,149.46,7066.0
2024-12-26 10:30:00,149.53,149.9,149.53,149.72,5385.0,149.53,149.9,149.53,149.72,5385.0
2024-12-26 10:40:00,149.72,149.96,149.61,149.96,13034.0,149.72,149.96,149.61,149.96,13034.0
2024-12-26 10:50:00,150.0,150.49,149.99,150.47,17555.0,150.0,150.49,149.99,150.47,17555.0
2024-12-26 11:00:00,150.47,150.6,150.28,150.56,10348.0,150.47,150.6,150.28,150.56,10348.0
2024-12-26 11:10:00,150.55,150.63,150.41,150.61,9269.0,150.55,150.63,150.41,150.61,9269.0
2024-12-26 11:20:00,150.68,150.68,150.18,150.18,6156.0,150.68,150.68,150.18,150.18,6156.0
2024-12-26 11:30:00,150.21,150.39,149.88,149.91,8639.0,150.21,150.39,149.88,149.91,8639.0
2024-12-26 11:40:00,150.0,150.44,150.0,150.19,7125.0,150.0,150.44,150.0,150.19,7125.0
2024-12-26 11:50:00,150.18,150.18,149.83,149.89,9360.0,150.18,150.18,149.83,149.89,9360.0
2024-12-26 12:00:00,149.97,150.19,149.92,149.95,5338.0,149.97,150.19,149.92,149.95,5338.0
2024-12-26 12:10:00,149.86,149.86,149.51,149.51,5778.0,149.86,149.86,149.51,149.51,5778.0
2024-12-26 12:20:00,149.51,149.61,149.3,149.44,8981.0,149.51,149.61,149.3,149.44,8981.0
2024-12-26 12:30:00,149.38,149.67,149.27,149.49,5916.0,149.38,149.67,149.27,149.49,5916.0
2024-12-26 12:40:00,149.57,149.74,149.41,149.68,7168.0,149.57,149.74,149.41,149.68,7168.0
2024-12-26 12:50:00,149.73,149.83,149.55,149.71,5530.0,149.73,149.83,149.55,149.71,5530.0
2024-12-26 13:00:00,149.81,149.9,149.73,149.89,3904.0,149.81,149.9,149.73,149.89,3904.0
2024-12-26 13:10:00,149.9,149.95,149.75,149.88,5992.0,149.9,149.95,149.75,149.88,5992.0
2024-12-26 13:20:00,149.88,150.17,149.86,150.17,5770.0,149.88,150.17,149.86,150.17,5770.0
2024-12-26 13:30:00,150.12,150.15,149.93,150.04,12577.0,150.12,150.15,149.93,150.04,12577.0
2024-12-26 13:40:00,150.04,150.08,149.89,150.07,12136.0,150.04,150.08,149.89,150.07,12136.0
2024-12-26 13:50:00,150.07,150.38,150.04,150.29,5060.0,150.07,150.38,150.04,150.29,5060.0
2024-12-26 14:00:00,150.2,150.25,149.7,149.75,42483.0,150.2,150.25,149.7,149.75,42483.0
2024-12-26 14:10:00,149.74,149.82,149.63,149.75,7297.0,149.74,149.82,149.63,149.75,7297.0
2024-12-26 14:20:00,149.74,149.77,149.61,149.62,5790.0,149.74,149.77,149.61,149.62,5790.0
2024-12-26 14:30:00,149.67,149.85,149.67,149.81,9240.0,149.67,149.85,149.67,149.81,9240.0
2024-12-26 14:40:00,149.81,149.94,149.8,149.85,8669.0,149.81,149.94,149.8,149.85,8669.0
2024-12-26 14:50:00,149.84,149.92,149.81,149.83,9479.0,149.84,149.92,149.81,149.83,9479.0
2024-12-26 15:00:00,149.82,150.11,149.82,149.94,11551.0,149.82,150.11,149.82,149.94,11551.0
2024-12-26 15:10:00,149.94,149.98,149.79,149.88,9929.0,149.94,149.98,149.79,149.88,9929.0
2024-12-26 15:20:00,149.86,149.95,149.8,149.91,6962.0,149.86,149.95,149.8,149.91,6962.0
2024-12-26 15:30:00,149.89,150.18,149.84,150.15,10336.0,149.89,150.18,149.84,150.15,10336.0
2024-12-26 15:40:00,150.15,150.27,150.11,150.25,10997.0,150.15,150.27,150.11,150.25,10997.0
2024-12-26 15:50:00,150.21,150.21,149.86,149.89,60114.0,150.21,150.21,149.86,149.89,60114.0
2024-12-27 09:30:00,148.74,150.11,148.23,150.03,18390.0,148.74,150.11,148.23,150.03,18390.0
2024-12-27 09:40:00,150.09,150.68,149.99,150.46,8258.0,150.09,150.68,149.99,150.46,8258.0
2024-12-27 09:50:00,150.28,150.51,150.11,150.16,9148.0,150.28,150.51,150.11,150.16,9148.0
2024-12-27 10:00:00,150.34,150.34,149.75,150.11,12952.0,150.34,150.34,149.75,150.11,12952.0
2024-12-27 10:10:00,150.13,150.2,149.96,149.97,11903.0,150.13,150.2,149.96,149.97,11903.0
2024-12-27 10:20:00,149.92,150.1,149.57,149.93,7732.0,149.92,150.1,149.57,149.93,7732.0
2024-12-27 10:30:00,149.81,149.92,149.38,149.92,9403.0,149.81,149.92,149.38,149.92,9403.0
2024-12-27 10:40:00,149.85,150.34,149.85,150.09,9319.0,149.85,150.34,149.85,150.09,9319.0
2024-12-27 10:50:00,150.14,150.28,149.86,149.93,5938.0,150.14,150.28,149.86,149.93,5938.0
2024-12-27 11:00:00,149.86,150.0,149.65,149.87,11840.0,149.86,150.0,149.65,149.87,11840.0
2024-12-27 11:10:00,149.88,150.0,149.84,149.92,6602.0,149.88,150.0,149.84,149.92,6602.0
2024-12-27 11:20:00,149.84,150.23,149.6,150.06,11442.0,149.84,150.23,149.6,150.06,11442.0
2024-12-27 11:30:00,150.09,150.25,149.93,150.25,2795.0,150.09,150.25,149.93,150.25,2795.0
2024-12-27 11:40:00,150.28,150.28,149.74,149.88,5442.0,150.28,150.28,149.74,149.88,5442.0
2024-12-27 11:50:00,149.88,149.91,149.6,149.89,4305.0,149.88,149.91,149.6,149.89,4305.0
2024-12-27 12:00:00,149.75,150.03,149.73,149.94,6434.0,149.75,150.03,149.73,149.94,6434.0
2024-12-27 12:10:00,150.05,150.1,149.72,149.72,12746.0,150.05,150.1,149.72,149.72,12746.0
2024-12-27 12:20:00,149.73,149.82,149.54,149.64,6673.0,149.73,149.82,149.54,149.64,6673.0
2024-12-27 12:30:00,149.69,149.79,149.63,149.79,4152.0,149.69,149.79,149.63,149.79,4152.0
2024-12-27 12:40:00,149.77,149.98,149.68,149.97,9007.0,149.77,149.98,149.68,149.97,9007.0
2024-12-27 12:50:00,149.97,150.24,149.91,150.2,10771.0,149.97,150.24,149.91,150.2,10771.0
2024-12-27 13:00:00,150.2,150.27,150.03,150.2,37624.0,150.2,150.27,150.03,150.2,37624.0
2024-12-27 13:10:00,150.13,150.25,150.04,150.24,5754.0,150.13,150.25,150.04,150.24,5754.0
2024-12-27 13:20:00,150.27,150.54,150.22,150.43,6841.0,150.27,150.54,150.22,150.43,6841.0
2024-12-27 13:30:00,150.37,150.74,150.37,150.61,14527.0,150.37,150.74,150.37,150.61,14527.0
2024-12-27 13:40:00,150.6,150.76,150.57,150.76,7458.0,150.6,150.76,150.57,150.76,7458.0
2024-12-27 13:50:00,150.75,151.09,150.52,151.02,21249.0,150.75,151.09,150.52,151.02,21249.0
2024-12-27 14:00:00,151.02,151.1,150.64,151.03,21730.0,151.02,151.1,150.64,151.03,21730.0
2024-12-27 14:10:00,150.96,151.35,150.91,151.35,33592.0,150.96,151.35,150.91,151.35,33592.0
2024-12-27 14:20:00,151.25,151.37,151.12,151.2,6904.0,151.25,151.37,151.12,151.2,6904.0
2024-12-27 14:30:00,151.19,151.27,150.95,151.13,21464.0,151.19,151.27,150.95,151.13,21464.0
2024-12-27 14:40:00,151.12,151.39,151.1,151.35,6144.0,151.12,151.39,151.1,151.35,6144.0
2024-12-27 14:50:00,151.28,151.71,151.28,151.65,22620.0,151.28,151.71,151.28,151.65,22620.0
2024-12-27 15:00:00,151.59,151.63,151.35,151.38,6225.0,151.59,151.63,151.35,151.38,6225.0
2024-12-27 15:10:00,151.3,151.3,150.8,150.99,12631.0,151.3,151.3,150.8,150.99,12631.0
2024-12-27 15:20:00,150.93,151.25,150.63,151.2,15160.0,150.93,151.25,150.63,151.2,15160.0
2024-12-27 15:30:00,151.12,151.26,151.0,151.0,13752.0,151.12,151.26,151.0,151.0,13752.0
2024-12-27 15:40:00,151.05,151.09,150.75,151.04,20120.0,151.05,151.09,150.75,151.04,20120.0
2024-12-27 15:50:00,150.99,151.88,150.99,151.37,95861.0,150.99,151.88,150.99,151.37,95861.0
2024-12-30 09:30:00,150.92,151.09,148.59,148.76,25660.0,150.92,151.09,148.59,148.76,25660.0
2024-12-30 09:40:00,148.75,149.13,148.45,148.61,13879.0,148.75,149.13,148.45,148.61,13879.0
2024-12-30 09:50:00,148.46,148.9,148.19,148.9,15672.0,148.46,148.9,148.19,148.9,15672.0
2024-12-30 10:00:00,148.96,149.63,148.81,149.38,10973.0,148.96,149.63,148.81,149.38,10973.0
2024-12-30 10:10:00,149.3,149.48,148.96,149.05,10578.0,149.3,149.48,148.96,149.05,10578.0
2024-12-30 10:20:00,149.11,149.22,148.62,148.72,8346.0,149.11,149.22,148.62,148.72,8346.0
2024-12-30 10:30:00,148.78,149.34,148.77,149.19,10948.0,148.78,149.34,148.77,149.19,10948.0
2024-12-30 10:40:00,149.12,149.39,148.99,149.33,9420.0,149.12,149.39,148.99,149.33,9420.0
2024-12-30 10:50:00,149.34,149.57,149.13,149.57,10865.0,149.34,149.57,149.13,149.57,10865.0
2024-12-30 11:00:00,149.5,149.72,149.4,149.72,15396.0,149.5,149.72,149.4,149.72,15396.0
2024-12-30 11:10:00,149.74,150.03,149.58,150.01,8176.0,149.74,150.03,149.58,150.01,8176.0
2024-12-30 11:20:00,149.99,150.25,149.79,150.2,32486.0,149.99,150.25,149.79,150.2,32486.0
2024-12-30 11:30:00,150.15,150.51,150.02,150.51,10451.0,150.15,150.51,150.02,150.51,10451.0
2024-12-30 11:40:00,150.5,150.62,150.17,150.25,10342.0,150.5,150.62,150.17,150.25,10342.0
2024-12-30 11:50:00,150.25,150.51,150.25,150.29,7177.0,150.25,150.51,150.25,150.29,7177.0
2024-12-30 12:00:00,150.23,150.53,150.05,150.33,15560.0,150.23,150.53,150.05,150.33,15560.0
2024-12-30 12:10:00,150.29,150.59,150.26,150.5,7998.0,150.29,150.59,150.26,150.5,7998.0
2024-12-30 12:20:00,150.52,150.65,150.23,150.31,13322.0,150.52,150.65,150.23,150.31,13322.0
2024-12-30 12:30:00,150.29,150.48,150.25,150.43,9480.0,150.29,150.48,150.25,150.43,9480.0
2024-12-30 12:40:00,150.45,150.47,150.23,150.38,5138.0,150.45,150.47,150.23,150.38,5138.0
2024-12-30 12:50:00,150.45,150.46,149.88,150.14,12134.0,150.45,150.46,149.88,150.14,12134.0
2024-12-30 13:00:00,150.14,150.27,150.08,150.18,7226.0,150.14,150.27,150.08,150.18,7226.0
2024-12-30 13:10:00,150.2,150.75,150.17,150.56,29793.0,150.2,150.75,150.17,150.56,29793.0
2024-12-30 13:20:00,150.5,150.93,150.5,150.85,17748.0,150.5,150.93,150.5,150.85,17748.0
2024-12-30 13:30:00,150.85,150.92,150.41,150.54,8964.0,150.85,150.92,150.41,150.54,8964.0
2024-12-30 13:40:00,150.47,150.97,150.47,150.89,15294.0,150.47,150.97,150.47,150.89,15294.0
2024-12-30 13:50:00,150.86,151.08,150.8,151.02,7811.0,150.86,151.08,150.8,151.02,7811.0
2024-12-30 14:00:00,151.02,151.09,150.66,150.8,8755.0,151.02,151.09,150.66,150.8,8755.0
2024-12-30 14:10:00,150.74,150.82,150.46,150.46,13025.0,150.74,150.82,150.46,150.46,13025.0
2024-12-30 14:20:00,150.43,150.53,150.29,150.52,6117.0,150.43,150.53,150.29,150.52,6117.0
2024-12-30 14:30:00,150.47,150.57,150.3,150.37,6469.0,150.47,150.57,150.3,150.37,6469.0
2024-12-30 14:40:00,150.41,150.64,150.41,150.55,5062.0,150.41,150.64,150.41,150.55,5062.0
2024-12-30 14:50:00,150.55,150.65,150.44,150.58,13149.0,150.55,150.65,150.44,150.58,13149.0
2024-12-30 15:00:00,150.57,150.63,150.43,150.58,6734.0,150.57,150.63,150.43,150.58,6734.0
2024-12-30 15:10:00,150.59,150.6,150.32,150.56,9263.0,150.59,150.6,150.32,150.56,9263.0
2024-12-30 15:20:00,150.63,150.63,150.25,150.35,13264.0,150.63,150.63,150.25,150.35,13264.0
2024-12-30 15:30:00,150.4,150.58,150.35,150.47,26409.0,150.4,150.58,150.35,150.47,26409.0
2024-12-30 15:40:00,150.53,150.9,150.5,150.72,18959.0,150.53,150.9,150.5,150.72,18959.0
2024-12-30 15:50:00,150.71,151.18,150.19,150.21,114199.0,150.71,151.18,150.19,150.21,114199.0
2024-12-31 09:30:00,150.8,152.39,150.19,152.08,21204.0,150.8,152.39,150.19,152.08,21204.0
2024-12-31 09:40:00,151.99,152.82,151.39,152.43,17711.0,151.99,152.82,151.39,152.43,17711.0
2024-12-31 09:50:00,152.22,152.27,151.61,151.75,6680.0,152.22,152.27,151.61,151.75,6680.0
2024-12-31 10:00:00,151.91,152.27,151.39,151.69,15830.0,151.91,152.27,151.39,151.69,15830.0
2024-12-31 10:10:00,151.69,152.02,151.48,152.02,12006.0,151.69,152.02,151.48,152.02,12006.0
2024-12-31 10:20:00,152.0,152.35,151.95,152.11,4894.0,152.0,152.35,151.95,152.11,4894.0
2024-12-31 10:30:00,151.98,152.07,151.76,152.07,2572.0,151.98,152.07,151.76,152.07,2572.0
2024-12-31 10:40:00,152.12,152.15,151.87,151.92,8889.0,152.12,152.15,151.87,151.92,8889.0
2024-12-31 10:50:00,152.07,152.07,151.73,151.85,6297.0,152.07,152.07,151.73,151.85,6297.0
2024-12-31 11:00:00,151.81,151.83,151.44,151.53,13923.0,151.81,151.83,151.44,151.53,13923.0
2024-12-31 11:10:00,151.54,151.57,151.28,151.44,8170.0,151.54,151.57,151.28,151.44,8170.0
2024-12-31 11:20:00,151.42,151.52,151.15,151.21,6834.0,151.42,151.52,151.15,151.21,6834.0
2024-12-31 11:30:00,151.22,151.27,151.0,151.1,12529.0,151.22,151.27,151.0,151.1,12529.0
2024-12-31 11:40:00,151.18,151.33,151.08,151.09,14463.0,151.18,151.33,151.08,151.09,14463.0
2024-12-31 11:50:00,151.22,151.22,150.89,150.96,12095.0,151.22,151.22,150.89,150.96,12095.0
2024-12-31 12:00:00,150.96,151.31,150.89,151.08,6301.0,150.96,151.31,150.89,151.08,6301.0
2024-12-31 12:10:00,151.13,151.13,150.94,151.0,10993.0,151.13,151.13,150.94,151.0,10993.0
2024-12-31 12:20:00,150.95,151.11,150.87,151.09,8058.0,150.95,151.11,150.87,151.09,8058.0
2024-12-31 12:30:00,151.06,151.44,151.01,151.42,14497.0,151.06,151.44,151.01,151.42,14497.0
2024-12-31 12:40:00,151.46,151.47,151.34,151.42,10288.0,151.46,151.47,151.34,151.42,10288.0
2024-12-31 12:50:00,151.42,151.87,151.4,151.78,10224.0,151.42,151.87,151.4,151.78,10224.0
2024-12-31 13:00:00,151.71,151.91,151.58,151.61,8919.0,151.71,151.91,151.58,151.61,8919.0
2024-12-31 13:10:00,151.54,151.58,151.13,151.21,6742.0,151.54,151.58,151.13,151.21,6742.0
2024-12-31 13:20:00,151.28,151.35,151.1,151.35,7612.0,151.28,151.35,151.1,151.35,7612.0
2024-12-31 13:30:00,151.31,151.81,151.3,151.81,28747.0,151.31,151.81,151.3,151.81,28747.0
2024-12-31 13:40:00,151.77,152.18,151.74,152.17,30073.0,151.77,152.18,151.74,152.17,30073.0
2024-12-31 13:50:00,152.16,152.21,151.87,151.97,18101.0,152.16,152.21,151.87,151.97,18101.0
2024-12-31 14:00:00,151.93,151.97,151.68,151.69,25253.0,151.93,151.97,151.68,151.69,25253.0
2024-12-31 14:10:00,151.75,151.9,151.51,151.51,25025.0,151.75,151.9,151.51,151.51,25025.0
2024-12-31 14:20:00,151.35,151.68,151.35,151.63,7876.0,151.35,151.68,151.35,151.63,7876.0
2024-12-31 14:30:00,151.66,151.74,151.54,151.72,7519.0,151.66,151.74,151.54,151.72,7519.0
2024-12-31 14:40:00,151.72,151.72,151.62,151.71,7740.0,151.72,151.72,151.62,151.71,7740.0
2024-12-31 14:50:00,151.69,151.94,151.63,151.87,6180.0,151.69,151.94,151.63,151.87,6180.0
2024-12-31 15:00:00,151.91,152.21,151.91,152.19,13550.0,151.91,152.21,151.91,152.19,13550.0
2024-12-31 15:10:00,152.22,152.23,151.77,151.91,12429.0,152.22,152.23,151.77,151.91,12429.0
2024-12-31 15:20:00,151.91,152.08,151.85,151.99,10798.0,151.91,152.08,151.85,151.99,10798.0
2024-12-31 15:30:00,151.99,152.18,151.85,152.02,29246.0,151.99,152.18,151.85,152.02,29246.0
2024-12-31 15:40:00,152.01,152.35,151.84,152.28,21383.0,152.01,152.35,151.84,152.28,21383.0
2024-12-31 15:50:00,152.35,153.04,152.23,152.92,106881.0,152.35,153.04,152.23,152.92,106881.0
2025-01-02 09:30:00,153.84,154.12,153.22,153.32,24413.0,153.84,154.12,153.22,153.32,24413.0
2025-01-02 09:40:00,153.38,154.01,153.17,153.87,7406.0,153.38,154.01,153.17,153.87,7406.0
2025-01-02 09:50:00,154.1,154.1,152.44,152.58,11508.0,154.1,154.1,152.44,152.58,11508.0
2025-01-02 10:00:00,152.71,152.77,152.27,152.55,12589.0,152.71,152.77,152.27,152.55,12589.0
2025-01-02 10:10:00,152.65,153.37,152.48,153.25,5791.0,152.65,153.37,152.48,153.25,5791.0
2025-01-02 10:20:00,153.26,153.48,153.01,153.13,10991.0,153.26,153.48,153.01,153.13,10991.0
2025-01-02 10:30:00,153.0,153.36,152.96,153.34,8774.0,153.0,153.36,152.96,153.34,8774.0
2025-01-02 10:40:00,153.45,153.67,153.2,153.67,3428.0,153.45,153.67,153.2,153.67,3428.0
2025-01-02 10:50:00,153.58,153.65,153.41,153.62,6703.0,153.58,153.65,153.41,153.62,6703.0
2025-01-02 11:00:00,153.67,153.68,153.02,153.22,10855.0,153.67,153.68,153.02,153.22,10855.0
2025-01-02 11:10:00,153.22,153.22,152.69,152.96,25859.0,153.22,153.22,152.69,152.96,25859.0
2025-01-02 11:20:00,152.94,153.32,152.67,153.22,54068.0,152.94,153.32,152.67,153.22,54068.0
2025-01-02 11:30:00,153.22,153.37,152.99,153.23,15878.0,153.22,153.37,152.99,153.23,15878.0
2025-01-02 11:40:00,153.38,153.43,153.03,153.06,6216.0,153.38,153.43,153.03,153.06,6216.0
2025-01-02 11:50:00,153.06,153.07,152.69,152.72,11137.0,153.06,153.07,152.69,152.72,11137.0
2025-01-02 12:00:00,152.75,152.82,152.65,152.67,3165.0,152.75,152.82,152.65,152.67,3165.0
2025-01-02 12:10:00,152.67,152.92,152.5,152.7,10224.0,152.67,152.92,152.5,152.7,10224.0
2025-01-02 12:20:00,152.62,152.65,152.21,152.22,5227.0,152.62,152.65,152.21,152.22,5227.0
2025-01-02 12:30:00,152.16,152.2,151.93,151.98,6012.0,152.16,152.2,151.93,151.98,6012.0
2025-01-02 12:40:00,151.96,152.17,151.81,152.17,9594.0,151.96,152.17,151.81,152.17,9594.0
2025-01-02 12:50:00,152.13,152.59,152.05,152.5,14169.0,152.13,152.59,152.05,152.5,14169.0
2025-01-02 13:00:00,152.46,152.47,151.84,151.87,13396.0,152.46,152.47,151.84,151.87,13396.0
2025-01-02 13:10:00,151.87,151.89,151.5,151.55,8358.0,151.87,151.89,151.5,151.55,8358.0
2025-01-02 13:20:00,151.6,151.73,151.27,151.4,6726.0,151.6,151.73,151.27,151.4,6726.0
2025-01-02 13:30:00,151.35,151.43,151.04,151.31,11803.0,151.35,151.43,151.04,151.31,11803.0
2025-01-02 13:40:00,151.27,151.27,150.33,150.61,22994.0,151.27,151.27,150.33,150.61,22994.0
2025-01-02 13:50:00,150.62,150.7,150.41,150.66,12024.0,150.62,150.7,150.41,150.66,12024.0
2025-01-02 14:00:00,150.64,150.98,150.54,150.93,22585.0,150.64,150.98,150.54,150.93,22585.0
2025-01-02 14:10:00,150.95,150.97,150.63,150.67,4099.0,150.95,150.97,150.63,150.67,4099.0
2025-01-02 14:20:00,150.59,151.09,150.52,151.03,6662.0,150.59,151.09,150.52,151.03,6662.0
2025-01-02 14:30:00,150.98,150.98,150.78,150.81,7891.0,150.98,150.98,150.78,150.81,7891.0
2025-01-02 14:40:00,150.81,150.88,150.61,150.83,8633.0,150.81,150.88,150.61,150.83,8633.0
2025-01-02 14:50:00,150.78,151.02,150.55,150.6,6261.0,150.78,151.02,150.55,150.6,6261.0
2025-01-02 15:00:00,150.6,151.03,150.58,150.93,11664.0,150.6,151.03,150.58,150.93,11664.0
2025-01-02 15:10:00,150.88,151.03,150.83,150.87,5403.0,150.88,151.03,150.83,150.87,5403.0
2025-01-02 15:20:00,150.94,150.99,150.35,150.41,13969.0,150.94,150.99,150.35,150.41,13969.0
2025-01-02 15:30:00,150.34,150.46,149.95,149.95,14238.0,150.34,150.46,149.95,149.95,14238.0
2025-01-02 15:40:00,149.99,150.17,149.94,149.98,17486.0,149.99,150.17,149.94,149.98,17486.0
2025-01-02 15:50:00,150.06,150.22,149.84,149.99,59784.0,150.06,150.22,149.84,149.99,59784.0
2025-01-03 09:30:00,149.73,151.3,149.73,150.74,19467.0,149.73,151.3,149.73,150.74,19467.0
2025-01-03 09:40:00,150.96,151.2,150.26,150.51,6625.0,150.96,151.2,150.26,150.51,6625.0
2025-01-03 09:50:00,150.44,151.0,150.4,150.65,8585.0,150.44,151.0,150.4,150.65,8585.0
2025-01-03 10:00:00,150.75,151.18,150.71,151.17,4386.0,150.75,151.18,150.71,151.17,4386.0
2025-01-03 10:10:00,151.23,151.8,151.18,151.5,30996.0,151.23,151.8,151.18,151.5,30996.0
2025-01-03 10:20:00,151.49,152.03,151.35,152.01,10821.0,151.49,152.03,151.35,152.01,10821.0
2025-01-03 10:30:00,151.92,152.03,151.47,151.72,3033.0,151.92,152.03,151.47,151.72,3033.0
2025-01-03 10:40:00,151.71,151.89,151.32,151.37,11387.0,151.71,151.89,151.32,151.37,11387.0
2025-01-03 10:50:00,151.33,151.69,151.3,151.65,10993.0,151.33,151.69,151.3,151.65,10993.0
2025-01-03 11:00:00,151.64,151.81,151.54,151.63,11039.0,151.64,151.81,151.54,151.63,11039.0
2025-01-03 11:10:00,151.54,151.63,151.24,151.43,25001.0,151.54,151.63,151.24,151.43,25001.0
2025-01-03 11:20:00,151.39,151.83,151.34,151.75,4282.0,151.39,151.83,151.34,151.75,4282.0
2025-01-03 11:30:00,151.85,152.03,151.83,151.9,6786.0,151.85,152.03,151.83,151.9,6786.0
2025-01-03 11:40:00,151.9,152.09,151.84,152.09,3817.0,151.9,152.09,151.84,152.09,3817.0
2025-01-03 11:50:00,152.06,152.33,152.03,152.18,8578.0,152.06,152.33,152.03,152.18,8578.0
2025-01-03 12:00:00,152.3,152.64,152.15,152.64,5795.0,152.3,152.64,152.15,152.64,5795.0
2025-01-03 12:10:00,152.59,152.59,152.31,152.31,9754.0,152.59,152.59,152.31,152.31,9754.0
2025-01-03 12:20:00,152.37,152.47,152.2,152.31,5473.0,152.37,152.47,152.2,152.31,5473.0
2025-01-03 12:30:00,152.3,152.34,152.01,152.01,6359.0,152.3,152.34,152.01,152.01,6359.0
2025-01-03 12:40:00,152.01,152.09,151.91,152.03,6852.0,152.01,152.09,151.91,152.03,6852.0
2025-01-03 12:50:00,152.07,152.1,151.96,152.09,6641.0,152.07,152.1,151.96,152.09,6641.0
2025-01-03 13:00:00,152.05,152.39,152.0,152.23,10282.0,152.05,152.39,152.0,152.23,10282.0
2025-01-03 13:10:00,152.22,152.39,152.21,152.31,9022.0,152.22,152.39,152.21,152.31,9022.0
2025-01-03 13:20:00,152.43,152.71,152.34,152.71,9873.0,152.43,152.71,152.34,152.71,9873.0
2025-01-03 13:30:00,152.62,152.78,152.52,152.59,12825.0,152.62,152.78,152.52,152.59,12825.0
2025-01-03 13:40:00,152.54,152.6,152.44,152.45,5553.0,152.54,152.6,152.44,152.45,5553.0
2025-01-03 13:50:00,152.44,152.7,152.43,152.7,10506.0,152.44,152.7,152.43,152.7,10506.0
2025-01-03 14:00:00,152.69,152.79,152.53,152.6,6416.0,152.69,152.79,152.53,152.6,6416.0
2025-01-03 14:10:00,152.6,152.6,152.48,152.56,12074.0,152.6,152.6,152.48,152.56,12074.0
2025-01-03 14:20:00,152.56,152.72,152.55,152.57,7224.0,152.56,152.72,152.55,152.57,7224.0
2025-01-03 14:30:00,152.61,152.8,152.61,152.75,3700.0,152.61,152.8,152.61,152.75,3700.0
2025-01-03 14:40:00,152.75,152.78,152.68,152.68,5231.0,152.75,152.78,152.68,152.68,5231.0
2025-01-03 14:50:00,152.68,152.71,152.56,152.67,10336.0,152.68,152.71,152.56,152.67,10336.0
2025-01-03 15:00:00,152.63,152.63,152.4,152.44,14108.0,152.63,152.63,152.4,152.44,14108.0
2025-01-03 15:10:00,152.48,152.5,152.18,152.27,17088.0,152.48,152.5,152.18,152.27,17088.0
2025-01-03 15:20:00,152.27,152.67,152.23,152.43,12549.0,152.27,152.67,152.23,152.43,12549.0
2025-01-03 15:30:00,152.42,152.45,152.1,152.12,22217.0,152.42,152.45,152.1,152.12,22217.0
2025-01-03 15:40:00,152.1,152.97,152.08,152.78,42887.0,152.1,152.97,152.08,152.78,42887.0
2025-01-03 15:50:00,152.78,152.79,151.98,152.21,104959.0,152.78,152.79,151.98,152.21,104959.0
2025-01-06 09:30:00,151.93,152.14,151.62,151.84,23970.0,151.93,152.14,151.62,151.84,23970.0
2025-01-06 09:40:00,151.84,153.31,151.79,153.19,23644.0,151.84,153.31,151.79,153.19,23644.0
2025-01-06 09:50:00,153.19,153.2,152.73,152.8,21647.0,153.19,153.2,152.73,152.8,21647.0
2025-01-06 10:00:00,152.62,152.84,152.37,152.62,13791.0,152.62,152.84,152.37,152.62,13791.0
2025-01-06 10:10:00,152.59,152.78,152.39,152.48,24800.0,152.59,152.78,152.39,152.48,24800.0
2025-01-06 10:20:00,152.41,152.45,152.03,152.11,5141.0,152.41,152.45,152.03,152.11,5141.0
2025-01-06 10:30:00,152.11,152.58,151.86,152.37,8579.0,152.11,152.58,151.86,152.37,8579.0
2025-01-06 10:40:00,152.39,152.67,152.37,152.41,6931.0,152.39,152.67,152.37,152.41,6931.0
2025-01-06 10:50:00,152.36,152.48,152.25,152.45,4657.0,152.36,152.48,152.25,152.45,4657.0
2025-01-06 11:00:00,152.48,152.9,152.37,152.41,5300.0,152.48,152.9,152.37,152.41,5300.0
2025-01-06 11:10:00,152.29,152.92,152.15,152.92,5441.0,152.29,152.92,152.15,152.92,5441.0
2025-01-06 11:20:00,152.92,152.98,152.68,152.76,6118.0,152.92,152.98,152.68,152.76,6118.0
2025-01-06 11:30:00,152.68,153.0,152.41,152.53,9415.0,152.68,153.0,152.41,152.53,9415.0
2025-01-06 11:40:00,152.52,152.68,152.35,152.62,10978.0,152.52,152.68,152.35,152.62,10978.0
2025-01-06 11:50:00,152.46,152.9,152.43,152.79,6592.0,152.46,152.9,152.43,152.79,6592.0
2025-01-06 12:00:00,152.81,153.07,152.72,152.93,5273.0,152.81,153.07,152.72,152.93,5273.0
2025-01-06 12:10:00,152.76,152.78,152.63,152.66,5375.0,152.76,152.78,152.63,152.66,5375.0
2025-01-06 12:20:00,152.66,152.73,152.39,152.52,13769.0,152.66,152.73,152.39,152.52,13769.0
2025-01-06 12:30:00,152.43,153.03,152.43,152.94,7635.0,152.43,153.03,152.43,152.94,7635.0
2025-01-06 12:40:00,152.87,152.89,152.73,152.86,4539.0,152.87,152.89,152.73,152.86,4539.0
2025-01-06 12:50:00,152.71,152.84,152.66,152.71,10123.0,152.71,152.84,152.66,152.71,10123.0
2025-01-06 13:00:00,152.71,152.71,152.2,152.26,8872.0,152.71,152.71,152.2,152.26,8872.0
2025-01-06 13:10:00,152.26,152.87,152.26,152.81,13490.0,152.26,152.87,152.26,152.81,13490.0
2025-01-06 13:20:00,152.8,153.23,152.8,153.08,25818.0,152.8,153.23,152.8,153.08,25818.0
2025-01-06 13:30:00,153.11,153.31,153.07,153.24,7634.0,153.11,153.31,153.07,153.24,7634.0
2025-01-06 13:40:00,153.29,153.38,153.18,153.18,5151.0,153.29,153.38,153.18,153.18,5151.0
2025-01-06 13:50:00,153.28,153.38,153.11,153.37,1908.0,153.28,153.38,153.11,153.37,1908.0
2025-01-06 14:00:00,153.37,153.44,153.14,153.43,11162.0,153.37,153.44,153.14,153.43,11162.0
2025-01-06 14:10:00,153.38,153.6,153.37,153.44,6425.0,153.38,153.6,153.37,153.44,6425.0
2025-01-06 14:20:00,153.46,153.54,153.2,153.25,9997.0,153.46,153.54,153.2,153.25,9997.0
2025-01-06 14:30:00,153.28,153.5,153.2,153.32,5654.0,153.28,153.5,153.2,153.32,5654.0
2025-01-06 14:40:00,153.36,153.36,153.07,153.11,11560.0,153.36,153.36,153.07,153.11,11560.0
2025-01-06 14:50:00,153.07,153.07,152.83,152.87,9567.0,153.07,153.07,152.83,152.87,9567.0
2025-01-06 15:00:00,152.81,153.03,152.74,152.91,15707.0,152.81,153.03,152.74,152.91,15707.0
2025-01-06 15:10:00,152.89,153.16,152.85,152.96,15386.0,152.89,153.16,152.85,152.96,15386.0
2025-01-06 15:20:00,152.98,153.3,152.84,153.18,23426.0,152.98,153.3,152.84,153.18,23426.0
2025-01-06 15:30:00,153.14,153.22,152.86,152.92,22826.0,153.14,153.22,152.86,152.92,22826.0
2025-01-06 15:40:00,152.98,153.26,152.86,153.24,31195.0,152.98,153.26,152.86,153.24,31195.0
2025-01-06 15:50:00,153.21,153.42,152.91,153.34,169459.0,153.21,153.42,152.91,153.34,169459.0
2025-01-07 09:30:00,153.34,154.85,153.11,154.84,41533.0,153.34,154.85,153.11,154.84,41533.0
2025-01-07 09:40:00,154.84,155.79,154.38,155.6,7564.0,154.84,155.79,154.38,155.6,7564.0
2025-01-07 09:50:00,155.81,156.15,155.58,155.83,14745.0,155.81,156.15,155.58,155.83,14745.0
2025-01-07 10:00:00,155.64,155.76,154.84,155.04,11739.0,155.64,155.76,154.84,155.04,11739.0
2025-01-07 10:10:00,155.06,155.23,154.59,155.11,11209.0,155.06,155.23,154.59,155.11,11209.0
2025-01-07 10:20:00,155.18,155.66,155.06,155.66,9341.0,155.18,155.66,155.06,155.66,9341.0
2025-01-07 10:30:00,155.58,156.37,155.37,156.13,11324.0,155.58,156.37,155.37,156.13,11324.0
2025-01-07 10:40:00,156.13,156.17,154.89,154.89,11467.0,156.13,156.17,154.89,154.89,11467.0
2025-01-07 10:50:00,154.97,155.2,154.78,154.85,9524.0,154.97,155.2,154.78,154.85,9524.0
2025-01-07 11:00:00,154.9,154.91,153.61,153.73,27598.0,154.9,154.91,153.61,153.73,27598.0
2025-01-07 11:10:00,153.74,154.03,153.34,153.45,16313.0,153.74,154.03,153.34,153.45,16313.0
2025-01-07 11:20:00,153.63,153.83,153.12,153.43,12869.0,153.63,153.83,153.12,153.43,12869.0
2025-01-07 11:30:00,153.38,153.52,153.06,153.43,8927.0,153.38,153.52,153.06,153.43,8927.0
2025-01-07 11:40:00,153.31,153.38,153.03,153.25,5000.0,153.31,153.38,153.03,153.25,5000.0
2025-01-07 11:50:00,153.45,153.61,153.02,153.12,16093.0,153.45,153.61,153.02,153.12,16093.0
2025-01-07 12:00:00,153.22,153.76,153.22,153.76,10160.0,153.22,153.76,153.22,153.76,10160.0
2025-01-07 12:10:00,153.63,154.23,153.57,154.23,4750.0,153.63,154.23,153.57,154.23,4750.0
2025-01-07 12:20:00,154.21,154.33,154.05,154.33,4528.0,154.21,154.33,154.05,154.33,4528.0
2025-01-07 12:30:00,154.33,154.5,153.76,153.76,4746.0,154.33,154.5,153.76,153.76,4746.0
2025-01-07 12:40:00,153.63,153.8,153.47,153.79,10263.0,153.63,153.8,153.47,153.79,10263.0
2025-01-07 12:50:00,153.7,153.97,153.53,153.9,10658.0,153.7,153.97,153.53,153.9,10658.0
2025-01-07 13:00:00,153.96,154.26,153.91,154.14,10717.0,153.96,154.26,153.91,154.14,10717.0
2025-01-07 13:10:00,154.19,154.5,154.12,154.34,4667.0,154.19,154.5,154.12,154.34,4667.0
2025-01-07 13:20:00,154.28,154.38,154.21,154.28,5105.0,154.28,154.38,154.21,154.28,5105.0
2025-01-07 13:30:00,154.33,154.35,154.21,154.25,4431.0,154.33,154.35,154.21,154.25,4431.0
2025-01-07 13:40:00,154.19,154.27,154.07,154.22,2103.0,154.19,154.27,154.07,154.22,2103.0
2025-01-07 13:50:00,154.14,154.19,154.0,154.06,5955.0,154.14,154.19,154.0,154.06,5955.0
2025-01-07 14:00:00,154.0,154.13,154.0,154.04,7551.0,154.0,154.13,154.0,154.04,7551.0
2025-01-07 14:10:00,154.08,154.29,153.76,153.77,8060.0,154.08,154.29,153.76,153.77,8060.0
2025-01-07 14:20:00,153.79,154.0,153.77,153.93,9074.0,153.79,154.0,153.77,153.93,9074.0
2025-01-07 14:30:00,153.98,153.99,153.5,153.5,5126.0,153.98,153.99,153.5,153.5,5126.0
2025-01-07 14:40:00,153.53,153.83,153.53,153.72,8467.0,153.53,153.83,153.53,153.72,8467.0
2025-01-07 14:50:00,153.69,153.81,153.62,153.77,8822.0,153.69,153.81,153.62,153.77,8822.0
2025-01-07 15:00:00,153.79,153.8,153.45,153.55,11123.0,153.79,153.8,153.45,153.55,11123.0
2025-01-07 15:10:00,153.5,153.67,153.43,153.56,7311.0,153.5,153.67,153.43,153.56,7311.0
2025-01-07 15:20:00,153.48,153.48,153.27,153.39,7258.0,153.48,153.48,153.27,153.39,7258.0
2025-01-07 15:30:00,153.3,153.31,152.96,153.25,10284.0,153.3,153.31,152.96,153.25,10284.0
2025-01-07 15:40:00,153.25,153.36,153.15,153.27,11647.0,153.25,153.36,153.15,153.27,11647.0
2025-01-07 15:50:00,153.29,153.45,152.9,153.21,76025.0,153.29,153.45,152.9,153.21,76025.0
2025-01-08 09:30:00,152.27,152.27,150.1,150.1,21852.0,152.27,152.27,150.1,150.1,21852.0
2025-01-08 09:40:00,150.17,151.0,150.07,151.0,16476.0,150.17,151.0,150.07,151.0,16476.0
2025-01-08 09:50:00,151.0,151.39,150.4,150.65,16345.0,151.0,151.39,150.4,150.65,16345.0
2025-01-08 10:00:00,150.49,151.15,150.4,150.93,12155.0,150.49,151.15,150.4,150.93,12155.0
2025-01-08 10:10:00,150.96,151.52,150.88,151.37,8513.0,150.96,151.52,150.88,151.37,8513.0
2025-01-08 10:20:00,151.37,151.74,151.34,151.37,3711.0,151.37,151.74,151.34,151.37,3711.0
2025-01-08 10:30:00,151.46,151.89,151.37,151.89,7873.0,151.46,151.89,151.37,151.89,7873.0
2025-01-08 10:40:00,151.88,151.89,151.47,151.89,3536.0,151.88,151.89,151.47,151.89,3536.0
2025-01-08 10:50:00,152.04,152.12,151.85,151.98,4257.0,152.04,152.12,151.85,151.98,4257.0
2025-01-08 11:00:00,152.03,152.23,151.89,152.22,5489.0,152.03,152.23,151.89,152.22,5489.0
2025-01-08 11:10:00,152.2,152.82,152.13,152.2,21128.0,152.2,152.82,152.13,152.2,21128.0
2025-01-08 11:20:00,152.08,152.34,152.01,152.32,10144.0,152.08,152.34,152.01,152.32,10144.0
2025-01-08 11:30:00,152.17,152.29,152.06,152.19,8717.0,152.17,152.29,152.06,152.19,8717.0
2025-01-08 11:40:00,152.22,152.26,151.89,152.12,14131.0,152.22,152.26,151.89,152.12,14131.0
2025-01-08 11:50:00,152.24,152.24,151.91,152.0,4571.0,152.24,152.24,151.91,152.0,4571.0
2025-01-08 12:00:00,152.06,152.14,151.76,151.76,11443.0,152.06,152.14,151.76,151.76,11443.0
2025-01-08 12:10:00,151.8,151.92,151.72,151.84,3275.0,151.8,151.92,151.72,151.84,3275.0
2025-01-08 12:20:00,151.86,151.98,151.75,151.79,3662.0,151.86,151.98,151.75,151.79,3662.0
2025-01-08 12:30:00,151.82,151.82,151.45,151.68,12199.0,151.82,151.82,151.45,151.68,12199.0
2025-01-08 12:40:00,151.76,152.07,151.76,151.82,7438.0,151.76,152.07,151.76,151.82,7438.0
2025-01-08 12:50:00,151.83,151.86,151.66,151.75,5669.0,151.83,151.86,151.66,151.75,5669.0
2025-01-08 13:00:00,151.74,151.92,151.66,151.78,7159.0,151.74,151.92,151.66,151.78,7159.0
2025-01-08 13:10:00,151.77,151.82,151.63,151.77,4471.0,151.77,151.82,151.63,151.77,4471.0
2025-01-08 13:20:00,151.75,152.25,151.75,152.25,5644.0,151.75,152.25,151.75,152.25,5644.0
2025-01-08 13:30:00,152.14,152.31,152.09,152.31,3632.0,152.14,152.31,152.09,152.31,3632.0
2025-01-08 13:40:00,152.34,152.44,152.17,152.17,9350.0,152.34,152.44,152.17,152.17,9350.0
2025-01-08 13:50:00,152.22,152.22,151.84,151.87,4132.0,152.22,152.22,151.84,151.87,4132.0
2025-01-08 14:00:00,151.91,152.19,151.86,152.12,4446.0,151.91,152.19,151.86,152.12,4446.0
2025-01-08 14:10:00,152.11,152.11,151.71,151.89,3149.0,152.11,152.11,151.71,151.89,3149.0
2025-01-08 14:20:00,152.0,152.25,151.95,152.17,10024.0,152.0,152.25,151.95,152.17,10024.0
2025-01-08 14:30:00,152.16,152.16,151.99,152.13,4898.0,152.16,152.16,151.99,152.13,4898.0
2025-01-08 14:40:00,152.13,152.36,152.06,152.36,3466.0,152.13,152.36,152.06,152.36,3466.0
2025-01-08 14:50:00,152.33,152.39,152.11,152.12,5855.0,152.33,152.39,152.11,152.12,5855.0
2025-01-08 15:00:00,152.2,152.24,151.96,152.0,3715.0,152.2,152.24,151.96,152.0,3715.0
2025-01-08 15:10:00,152.04,152.14,151.76,151.76,7287.0,152.04,152.14,151.76,151.76,7287.0
2025-01-08 15:20:00,151.81,151.81,151.51,151.58,5638.0,151.81,151.81,151.51,151.58,5638.0
2025-01-08 15:30:00,151.64,151.64,151.18,151.26,11758.0,151.64,151.64,151.18,151.26,11758.0
2025-01-08 15:40:00,151.23,151.46,151.09,151.16,13123.0,151.23,151.46,151.09,151.16,13123.0
2025-01-08 15:50:00,151.11,151.22,150.6,150.75,75801.0,151.11,151.22,150.6,150.75,75801.0
2025-01-10 09:30:00,149.18,150.0,148.25,148.79,40313.0,149.18,150.0,148.25,148.79,40313.0
2025-01-10 09:40:00,148.96,149.39,148.86,148.99,14687.0,148.96,149.39,148.86,148.99,14687.0
2025-01-10 09:50:00,148.99,149.03,148.2,148.31,21288.0,148.99,149.03,148.2,148.31,21288.0
2025-01-10 10:00:00,148.31,148.45,147.83,148.33,16350.0,148.31,148.45,147.83,148.33,16350.0
2025-01-10 10:10:00,148.33,148.51,148.03,148.28,9475.0,148.33,148.51,148.03,148.28,9475.0
2025-01-10 10:20:00,148.44,148.84,148.35,148.59,12469.0,148.44,148.84,148.35,148.59,12469.0
2025-01-10 10:30:00,148.55,148.93,148.43,148.5,8498.0,148.55,148.93,148.43,148.5,8498.0
2025-01-10 10:40:00,148.42,148.49,147.93,148.02,20292.0,148.42,148.49,147.93,148.02,20292.0
2025-01-10 10:50:00,148.02,148.12,147.65,148.02,25325.0,148.02,148.12,147.65,148.02,25325.0
2025-01-10 11:00:00,148.02,148.44,147.88,148.24,26486.0,148.02,148.44,147.88,148.24,26486.0
2025-01-10 11:10:00,148.18,148.3,147.94,148.03,6488.0,148.18,148.3,147.94,148.03,6488.0
2025-01-10 11:20:00,148.07,148.42,147.91,148.05,14235.0,148.07,148.42,147.91,148.05,14235.0
2025-01-10 11:30:00,148.05,148.2,147.88,148.12,18863.0,148.05,148.2,147.88,148.12,18863.0
2025-01-10 11:40:00,148.11,148.27,148.0,148.04,11930.0,148.11,148.27,148.0,148.04,11930.0
2025-01-10 11:50:00,148.09,148.17,147.9,148.0,5181.0,148.09,148.17,147.9,148.0,5181.0
2025-01-10 12:00:00,148.0,148.89,147.99,148.8,13819.0,148.0,148.89,147.99,148.8,13819.0
2025-01-10 12:10:00,148.78,149.86,148.78,149.86,15260.0,148.78,149.86,148.78,149.86,15260.0
2025-01-10 12:20:00,149.84,149.92,149.62,149.7,9785.0,149.84,149.92,149.62,149.7,9785.0
2025-01-10 12:30:00,149.61,149.7,149.03,149.24,11001.0,149.61,149.7,149.03,149.24,11001.0
2025-01-10 12:40:00,149.23,149.45,149.02,149.33,16731.0,149.23,149.45,149.02,149.33,16731.0
2025-01-10 12:50:00,149.33,149.35,149.06,149.23,24860.0,149.33,149.35,149.06,149.23,24860.0
2025-01-10 13:00:00,149.33,149.33,149.0,149.14,7921.0,149.33,149.33,149.0,149.14,7921.0
2025-01-10 13:10:00,149.14,149.71,149.04,149.7,6577.0,149.14,149.71,149.04,149.7,6577.0
2025-01-10 13:20:00,149.63,149.97,149.59,149.9,6109.0,149.63,149.97,149.59,149.9,6109.0
2025-01-10 13:30:00,149.8,150.2,149.63,150.06,14450.0,149.8,150.2,149.63,150.06,14450.0
2025-01-10 13:40:00,150.06,150.06,149.7,149.83,3850.0,150.06,150.06,149.7,149.83,3850.0
2025-01-10 13:50:00,149.87,149.93,149.26,149.51,10746.0,149.87,149.93,149.26,149.51,10746.0
2025-01-10 14:00:00,149.42,149.43,148.82,148.83,3997.0,149.42,149.43,148.82,148.83,3997.0
2025-01-10 14:10:00,148.83,148.83,148.18,148.18,7557.0,148.83,148.83,148.18,148.18,7557.0
2025-01-10 14:20:00,148.24,148.41,148.12,148.13,12337.0,148.24,148.41,148.12,148.13,12337.0
2025-01-10 14:30:00,148.11,148.13,147.74,147.83,6882.0,148.11,148.13,147.74,147.83,6882.0
2025-01-10 14:40:00,147.76,148.04,147.74,147.96,5047.0,147.76,148.04,147.74,147.96,5047.0
2025-01-10 14:50:00,147.97,148.09,147.94,148.0,6960.0,147.97,148.09,147.94,148.0,6960.0
2025-01-10 15:00:00,147.99,148.44,147.8,148.33,9265.0,147.99,148.44,147.8,148.33,9265.0
2025-01-10 15:10:00,148.33,148.49,148.0,148.05,8442.0,148.33,148.49,148.0,148.05,8442.0
2025-01-10 15:20:00,148.05,148.28,148.02,148.08,9636.0,148.05,148.28,148.02,148.08,9636.0
2025-01-10 15:30:00,148.14,148.18,147.92,148.07,10245.0,148.14,148.18,147.92,148.07,10245.0
2025-01-10 15:40:00,148.14,148.7,148.07,148.36,29912.0,148.14,148.7,148.07,148.36,29912.0
2025-01-10 15:50:00,148.47,149.08,148.24,148.74,73844.0,148.47,149.08,148.24,148.74,73844.0
2025-01-13 09:30:00,148.92,149.77,147.79,148.1,21316.0,148.92,149.77,147.79,148.1,21316.0
2025-01-13 09:40:00,148.1,148.16,146.89,147.06,15536.0,148.1,148.16,146.89,147.06,15536.0
2025-01-13 09:50:00,146.99,147.08,145.82,147.08,15586.0,146.99,147.08,145.82,147.08,15586.0
2025-01-13 10:00:00,146.9,147.21,146.41,147.04,14814.0,146.9,147.21,146.41,147.04,14814.0
2025-01-13 10:10:00,147.0,148.06,146.9,147.69,13895.0,147.0,148.06,146.9,147.69,13895.0
2025-01-13 10:20:00,147.57,147.57,147.0,147.19,9956.0,147.57,147.57,147.0,147.19,9956.0
2025-01-13 10:30:00,147.06,147.45,146.9,147.33,21734.0,147.06,147.45,146.9,147.33,21734.0
2025-01-13 10:40:00,147.25,147.97,147.19,147.65,16671.0,147.25,147.97,147.19,147.65,16671.0
2025-01-13 10:50:00,147.66,147.71,147.38,147.66,8441.0,147.66,147.71,147.38,147.66,8441.0
2025-01-13 11:00:00,147.55,148.16,147.42,148.08,15538.0,147.55,148.16,147.42,148.08,15538.0
2025-01-13 11:10:00,148.09,148.68,148.08,148.55,7478.0,148.09,148.68,148.08,148.55,7478.0
2025-01-13 11:20:00,148.63,148.82,148.37,148.45,14866.0,148.63,148.82,148.37,148.45,14866.0
2025-01-13 11:30:00,148.55,148.94,148.1,148.1,52938.0,148.55,148.94,148.1,148.1,52938.0
2025-01-13 11:40:00,148.19,148.43,148.1,148.36,5849.0,148.19,148.43,148.1,148.36,5849.0
2025-01-13 11:50:00,148.46,148.5,148.23,148.26,4026.0,148.46,148.5,148.23,148.26,4026.0
2025-01-13 12:00:00,148.34,149.3,148.33,149.19,4658.0,148.34,149.3,148.33,149.19,4658.0
2025-01-13 12:10:00,149.19,149.62,148.97,149.46,8526.0,149.19,149.62,148.97,149.46,8526.0
2025-01-13 12:20:00,149.51,149.65,148.99,149.13,8609.0,149.51,149.65,148.99,149.13,8609.0
2025-01-13 12:30:00,149.17,149.25,149.05,149.07,2753.0,149.17,149.25,149.05,149.07,2753.0
2025-01-13 12:40:00,149.05,149.41,149.05,149.26,1955.0,149.05,149.41,149.05,149.26,1955.0
2025-01-13 12:50:00,149.27,149.54,149.25,149.48,9198.0,149.27,149.54,149.25,149.48,9198.0
2025-01-13 13:00:00,149.41,149.6,149.21,149.41,9107.0,149.41,149.6,149.21,149.41,9107.0
2025-01-13 13:10:00,149.41,149.53,149.34,149.4,4362.0,149.41,149.53,149.34,149.4,4362.0
2025-01-13 13:20:00,149.49,149.54,149.29,149.29,7444.0,149.49,149.54,149.29,149.29,7444.0
2025-01-13 13:30:00,149.34,149.6,149.26,149.52,26658.0,149.34,149.6,149.26,149.52,26658.0
2025-01-13 13:40:00,149.52,150.44,149.51,150.41,18383.0,149.52,150.44,149.51,150.41,18383.0
2025-01-13 13:50:00,150.3,150.48,150.3,150.48,3105.0,150.3,150.48,150.3,150.48,3105.0
2025-01-13 14:00:00,150.41,150.41,149.73,149.8,4672.0,150.41,150.41,149.73,149.8,4672.0
2025-01-13 14:10:00,150.0,150.08,149.51,149.51,3713.0,150.0,150.08,149.51,149.51,3713.0
2025-01-13 14:20:00,149.51,149.54,149.3,149.51,17478.0,149.51,149.54,149.3,149.51,17478.0
2025-01-13 14:30:00,149.59,149.62,149.38,149.46,22839.0,149.59,149.62,149.38,149.46,22839.0
2025-01-13 14:40:00,149.52,149.6,149.0,149.09,16565.0,149.52,149.6,149.0,149.09,16565.0
2025-01-13 14:50:00,149.15,149.63,149.01,149.58,7486.0,149.15,149.63,149.01,149.58,7486.0
2025-01-13 15:00:00,149.46,149.61,149.34,149.58,3512.0,149.46,149.61,149.34,149.58,3512.0
2025-01-13 15:10:00,149.55,149.66,149.17,149.3,8243.0,149.55,149.66,149.17,149.3,8243.0
2025-01-13 15:20:00,149.3,149.45,149.19,149.37,13550.0,149.3,149.45,149.19,149.37,13550.0
2025-01-13 15:30:00,149.35,149.71,149.35,149.56,11530.0,149.35,149.71,149.35,149.56,11530.0
2025-01-13 15:40:00,149.52,149.55,149.26,149.41,9946.0,149.52,149.55,149.26,149.41,9946.0
2025-01-13 15:50:00,149.43,150.34,149.41,150.16,80873.0,149.43,150.34,149.41,150.16,80873.0
2025-01-14 09:30:00,149.92,150.22,148.15,148.15,16256.0,149.92,150.22,148.15,148.15,16256.0
2025-01-14 09:40:00,148.57,148.61,147.26,147.39,23741.0,148.57,148.61,147.26,147.39,23741.0
2025-01-14 09:50:00,147.37,147.56,146.98,147.38,6530.0,147.37,147.56,146.98,147.38,6530.0
2025-01-14 10:00:00,147.43,148.31,147.43,147.86,11242.0,147.43,148.31,147.43,147.86,11242.0
2025-01-14 10:10:00,147.9,148.04,147.5,147.51,15388.0,147.9,148.04,147.5,147.51,15388.0
2025-01-14 10:20:00,147.61,147.72,147.22,147.5,6274.0,147.61,147.72,147.22,147.5,6274.0
2025-01-14 10:30:00,147.33,147.85,147.25,147.28,16983.0,147.33,147.85,147.25,147.28,16983.0
2025-01-14 10:40:00,147.28,147.56,147.13,147.27,7884.0,147.28,147.56,147.13,147.27,7884.0
2025-01-14 10:50:00,147.13,147.39,147.03,147.03,8845.0,147.13,147.39,147.03,147.03,8845.0
2025-01-14 11:00:00,147.03,147.12,146.72,146.92,18615.0,147.03,147.12,146.72,146.92,18615.0
2025-01-14 11:10:00,146.92,146.96,146.61,146.96,14913.0,146.92,146.96,146.61,146.96,14913.0
2025-01-14 11:20:00,146.82,146.88,146.58,146.81,6192.0,146.82,146.88,146.58,146.81,6192.0
2025-01-14 11:30:00,146.75,146.77,146.19,146.38,9805.0,146.75,146.77,146.19,146.38,9805.0
2025-01-14 11:40:00,146.39,146.45,146.15,146.44,5538.0,146.39,146.45,146.15,146.44,5538.0
2025-01-14 11:50:00,146.38,146.48,146.11,146.11,4758.0,146.38,146.48,146.11,146.11,4758.0
2025-01-14 12:00:00,146.12,146.12,145.15,145.27,19231.0,146.12,146.12,145.15,145.27,19231.0
2025-01-14 12:10:00,145.3,145.65,145.15,145.57,9935.0,145.3,145.65,145.15,145.57,9935.0
2025-01-14 12:20:00,145.55,145.64,144.96,144.96,17805.0,145.55,145.64,144.96,144.96,17805.0
2025-01-14 12:30:00,144.97,145.16,144.71,144.77,17374.0,144.97,145.16,144.71,144.77,17374.0
2025-01-14 12:40:00,144.77,145.2,144.54,145.16,20070.0,144.77,145.2,144.54,145.16,20070.0
2025-01-14 12:50:00,145.16,145.19,144.85,144.95,6973.0,145.16,145.19,144.85,144.95,6973.0
2025-01-14 13:00:00,144.94,145.34,144.94,145.22,12048.0,144.94,145.34,144.94,145.22,12048.0
2025-01-14 13:10:00,145.26,145.5,145.21,145.22,10023.0,145.26,145.5,145.21,145.22,10023.0
2025-01-14 13:20:00,145.27,145.32,144.8,144.8,20802.0,145.27,145.32,144.8,144.8,20802.0
2025-01-14 13:30:00,144.91,144.91,144.49,144.7,20470.0,144.91,144.91,144.49,144.7,20470.0
2025-01-14 13:40:00,144.77,145.08,144.65,144.78,33785.0,144.77,145.08,144.65,144.78,33785.0
2025-01-14 13:50:00,144.72,144.9,144.65,144.67,29056.0,144.72,144.9,144.65,144.67,29056.0
2025-01-14 14:00:00,144.65,144.65,143.8,144.03,40389.0,144.65,144.65,143.8,144.03,40389.0
2025-01-14 14:10:00,144.05,144.05,143.02,143.36,36283.0,144.05,144.05,143.02,143.36,36283.0
2025-01-14 14:20:00,143.43,144.12,143.38,143.88,15223.0,143.43,144.12,143.38,143.88,15223.0
2025-01-14 14:30:00,143.96,144.31,143.86,143.93,21053.0,143.96,144.31,143.86,143.93,21053.0
2025-01-14 14:40:00,143.94,143.95,143.48,143.5,14256.0,143.94,143.95,143.48,143.5,14256.0
2025-01-14 14:50:00,143.5,143.51,142.81,142.96,30273.0,143.5,143.51,142.81,142.96,30273.0
2025-01-14 15:00:00,142.96,143.09,142.55,142.77,22477.0,142.96,143.09,142.55,142.77,22477.0
2025-01-14 15:10:00,142.72,142.81,142.44,142.55,24762.0,142.72,142.81,142.44,142.55,24762.0
2025-01-14 15:20:00,142.55,142.84,142.42,142.77,27546.0,142.55,142.84,142.42,142.77,27546.0
2025-01-14 15:30:00,142.76,142.81,142.46,142.59,37317.0,142.76,142.81,142.46,142.59,37317.0
2025-01-14 15:40:00,142.71,142.99,142.47,142.82,64570.0,142.71,142.99,142.47,142.82,64570.0
2025-01-14 15:50:00,142.91,143.36,142.75,143.06,167883.0,142.91,143.36,142.75,143.06,167883.0
2025-01-15 09:30:00,145.46,146.0,145.05,145.84,37861.0,145.46,146.0,145.05,145.84,37861.0
2025-01-15 09:40:00,146.15,146.15,145.5,145.94,20620.0,146.15,146.15,145.5,145.94,20620.0
2025-01-15 09:50:00,145.75,146.02,143.87,144.26,35778.0,145.75,146.02,143.87,144.26,35778.0
2025-01-15 10:00:00,144.45,145.37,144.45,145.14,10377.0,144.45,145.37,144.45,145.14,10377.0
2025-01-15 10:10:00,145.28,145.28,144.09,144.19,12194.0,145.28,145.28,144.09,144.19,12194.0
2025-01-15 10:20:00,144.06,144.56,144.0,144.2,8956.0,144.06,144.56,144.0,144.2,8956.0
2025-01-15 10:30:00,144.2,144.55,143.84,143.84,9287.0,144.2,144.55,143.84,143.84,9287.0
2025-01-15 10:40:00,143.86,144.06,143.39,144.06,17961.0,143.86,144.06,143.39,144.06,17961.0
2025-01-15 10:50:00,143.85,144.0,143.19,143.41,37920.0,143.85,144.0,143.19,143.41,37920.0
2025-01-15 11:00:00,143.35,143.48,143.15,143.25,7150.0,143.35,143.48,143.15,143.25,7150.0
2025-01-15 11:10:00,143.18,143.21,142.5,142.59,13668.0,143.18,143.21,142.5,142.59,13668.0
2025-01-15 11:20:00,142.63,142.84,142.42,142.51,16469.0,142.63,142.84,142.42,142.51,16469.0
2025-01-15 11:30:00,142.51,142.57,142.23,142.45,12421.0,142.51,142.57,142.23,142.45,12421.0
2025-01-15 11:40:00,142.45,142.78,142.45,142.53,13435.0,142.45,142.78,142.45,142.53,13435.0
2025-01-15 11:50:00,142.53,142.6,142.07,142.31,12634.0,142.53,142.6,142.07,142.31,12634.0
2025-01-15 12:00:00,142.37,142.37,142.07,142.29,14610.0,142.37,142.37,142.07,142.29,14610.0
2025-01-15 12:10:00,142.33,142.63,142.3,142.33,10723.0,142.33,142.63,142.3,142.33,10723.0
2025-01-15 12:20:00,142.28,142.32,141.96,142.28,11723.0,142.28,142.32,141.96,142.28,11723.0
2025-01-15 12:30:00,142.28,142.61,142.18,142.6,9431.0,142.28,142.61,142.18,142.6,9431.0
2025-01-15 12:40:00,142.61,142.76,142.47,142.59,18133.0,142.61,142.76,142.47,142.59,18133.0
2025-01-15 12:50:00,142.56,142.7,142.32,142.54,5581.0,142.56,142.7,142.32,142.54,5581.0
2025-01-15 13:00:00,142.54,142.61,142.24,142.26,5307.0,142.54,142.61,142.24,142.26,5307.0
2025-01-15 13:10:00,142.3,142.63,142.17,142.56,10087.0,142.3,142.63,142.17,142.56,10087.0
2025-01-15 13:20:00,142.58,142.58,142.42,142.5,5022.0,142.58,142.58,142.42,142.5,5022.0
2025-01-15 13:30:00,142.58,142.65,142.45,142.58,10718.0,142.58,142.65,142.45,142.58,10718.0
2025-01-15 13:40:00,142.58,143.01,142.36,142.86,12006.0,142.58,143.01,142.36,142.86,12006.0
2025-01-15 13:50:00,142.89,143.03,142.42,142.43,9519.0,142.89,143.03,142.42,142.43,9519.0
2025-01-15 14:00:00,142.48,142.64,142.4,142.5,11185.0,142.48,142.64,142.4,142.5,11185.0
2025-01-15 14:10:00,142.54,142.59,142.37,142.42,7598.0,142.54,142.59,142.37,142.42,7598.0
2025-01-15 14:20:00,142.44,142.65,142.37,142.63,9658.0,142.44,142.65,142.37,142.63,9658.0
2025-01-15 14:30:00,142.62,143.0,142.56,143.0,6822.0,142.62,143.0,142.56,143.0,6822.0
2025-01-15 14:40:00,143.0,143.0,142.8,142.81,5995.0,143.0,143.0,142.8,142.81,5995.0
2025-01-15 14:50:00,142.8,142.94,142.51,142.51,10899.0,142.8,142.94,142.51,142.51,10899.0
2025-01-15 15:00:00,142.52,142.59,142.44,142.53,19869.0,142.52,142.59,142.44,142.53,19869.0
2025-01-15 15:10:00,142.53,142.54,142.15,142.19,14516.0,142.53,142.54,142.15,142.19,14516.0
2025-01-15 15:20:00,142.29,142.57,142.29,142.38,9465.0,142.29,142.57,142.29,142.38,9465.0
2025-01-15 15:30:00,142.37,142.37,141.66,141.75,38029.0,142.37,142.37,141.66,141.75,38029.0
2025-01-15 15:40:00,141.66,141.69,141.36,141.42,31938.0,141.66,141.69,141.36,141.42,31938.0
2025-01-15 15:50:00,141.35,141.53,140.87,140.95,193461.0,141.35,141.53,140.87,140.95,193461.0
2025-01-16 09:30:00,140.49,141.46,140.49,141.0,23527.0,140.49,141.46,140.49,141.0,23527.0
2025-01-16 09:40:00,141.09,141.43,140.98,141.09,10893.0,141.09,141.43,140.98,141.09,10893.0
2025-01-16 09:50:00,141.06,141.13,140.05,140.11,26559.0,141.06,141.13,140.05,140.11,26559.0
2025-01-16 10:00:00,140.15,140.27,140.09,140.25,10321.0,140.15,140.27,140.09,140.25,10321.0
2025-01-16 10:10:00,140.28,140.95,140.15,140.63,14881.0,140.28,140.95,140.15,140.63,14881.0
2025-01-16 10:20:00,140.71,141.04,140.7,140.96,8705.0,140.71,141.04,140.7,140.96,8705.0
2025-01-16 10:30:00,141.12,141.74,140.9,141.5,21595.0,141.12,141.74,140.9,141.5,21595.0
2025-01-16 10:40:00,141.5,141.6,141.15,141.41,15340.0,141.5,141.6,141.15,141.41,15340.0
2025-01-16 10:50:00,141.45,142.33,141.32,142.22,10060.0,141.45,142.33,141.32,142.22,10060.0
2025-01-16 11:00:00,142.08,142.36,141.96,142.34,37549.0,142.08,142.36,141.96,142.34,37549.0
2025-01-16 11:10:00,142.36,142.39,141.88,141.88,6882.0,142.36,142.39,141.88,141.88,6882.0
2025-01-16 11:20:00,141.96,142.04,141.35,141.67,11845.0,141.96,142.04,141.35,141.67,11845.0
2025-01-16 11:30:00,141.66,141.79,141.43,141.7,7307.0,141.66,141.79,141.43,141.7,7307.0
2025-01-16 11:40:00,141.7,142.0,141.7,141.84,8416.0,141.7,142.0,141.7,141.84,8416.0
2025-01-16 11:50:00,141.73,141.9,141.59,141.9,8881.0,141.73,141.9,141.59,141.9,8881.0
2025-01-16 12:00:00,141.78,142.0,141.61,142.0,3977.0,141.78,142.0,141.61,142.0,3977.0
2025-01-16 12:10:00,142.0,142.09,141.6,141.69,6064.0,142.0,142.09,141.6,141.69,6064.0
2025-01-16 12:20:00,141.66,141.66,141.41,141.41,3531.0,141.66,141.66,141.41,141.41,3531.0
2025-01-16 12:30:00,141.46,141.53,141.06,141.13,11686.0,141.46,141.53,141.06,141.13,11686.0
2025-01-16 12:40:00,141.13,141.33,141.04,141.11,9278.0,141.13,141.33,141.04,141.11,9278.0
2025-01-16 12:50:00,141.01,141.01,140.73,140.75,5468.0,141.01,141.01,140.73,140.75,5468.0
2025-01-16 13:00:00,140.72,140.96,140.6,140.88,7581.0,140.72,140.96,140.6,140.88,7581.0
2025-01-16 13:10:00,140.94,141.1,140.88,140.97,9040.0,140.94,141.1,140.88,140.97,9040.0
2025-01-16 13:20:00,141.1,141.35,141.03,141.34,8626.0,141.1,141.35,141.03,141.34,8626.0
2025-01-16 13:30:00,141.25,141.35,140.9,141.0,5604.0,141.25,141.35,140.9,141.0,5604.0
2025-01-16 13:40:00,141.0,141.13,140.8,141.0,10612.0,141.0,141.13,140.8,141.0,10612.0
2025-01-16 13:50:00,141.11,141.12,140.86,140.87,3227.0,141.11,141.12,140.86,140.87,3227.0
2025-01-16 14:00:00,140.87,141.09,140.81,141.09,2511.0,140.87,141.09,140.81,141.09,2511.0
2025-01-16 14:10:00,141.14,141.29,141.14,141.27,1912.0,141.14,141.29,141.14,141.27,1912.0
2025-01-16 14:20:00,141.21,141.29,141.09,141.29,7397.0,141.21,141.29,141.09,141.29,7397.0
2025-01-16 14:30:00,141.25,141.37,141.12,141.27,4843.0,141.25,141.37,141.12,141.27,4843.0
2025-01-16 14:40:00,141.32,141.96,141.32,141.96,22068.0,141.32,141.96,141.32,141.96,22068.0
2025-01-16 14:50:00,141.92,141.92,141.65,141.65,12585.0,141.92,141.92,141.65,141.65,12585.0
2025-01-16 15:00:00,141.61,141.63,141.42,141.48,3468.0,141.61,141.63,141.42,141.48,3468.0
2025-01-16 15:10:00,141.41,141.41,141.13,141.2,8827.0,141.41,141.41,141.13,141.2,8827.0
2025-01-16 15:20:00,141.19,141.25,141.11,141.17,10858.0,141.19,141.25,141.11,141.17,10858.0
2025-01-16 15:30:00,141.19,141.28,141.1,141.17,15266.0,141.19,141.28,141.1,141.17,15266.0
2025-01-16 15:40:00,141.12,141.37,141.12,141.32,14979.0,141.12,141.37,141.12,141.32,14979.0
2025-01-16 15:50:00,141.27,141.49,141.11,141.23,80354.0,141.27,141.49,141.11,141.23,80354.0
2025-01-17 09:30:00,143.13,143.5,141.5,141.53,137121.0,143.13,143.5,141.5,141.53,137121.0
2025-01-17 09:40:00,141.85,142.02,141.45,141.73,8690.0,141.85,142.02,141.45,141.73,8690.0
2025-01-17 09:50:00,141.82,142.24,141.44,141.75,5506.0,141.82,142.24,141.44,141.75,5506.0
2025-01-17 10:00:00,141.64,142.04,141.55,141.75,7564.0,141.64,142.04,141.55,141.75,7564.0
2025-01-17 10:10:00,141.74,141.78,141.0,141.12,7681.0,141.74,141.78,141.0,141.12,7681.0
2025-01-17 10:20:00,141.01,141.45,140.97,141.22,6980.0,141.01,141.45,140.97,141.22,6980.0
2025-01-17 10:30:00,141.15,141.15,140.56,140.56,8649.0,141.15,141.15,140.56,140.56,8649.0
2025-01-17 10:40:00,140.64,141.02,140.53,140.91,13069.0,140.64,141.02,140.53,140.91,13069.0
2025-01-17 10:50:00,140.83,141.03,140.65,140.77,3609.0,140.83,141.03,140.65,140.77,3609.0
2025-01-17 11:00:00,140.8,140.82,140.46,140.52,6691.0,140.8,140.82,140.46,140.52,6691.0
2025-01-17 11:10:00,140.53,140.53,140.19,140.42,5844.0,140.53,140.53,140.19,140.42,5844.0
2025-01-17 11:20:00,140.3,140.42,140.08,140.08,3805.0,140.3,140.42,140.08,140.08,3805.0
2025-01-17 11:30:00,140.09,140.73,140.06,140.65,14484.0,140.09,140.73,140.06,140.65,14484.0
2025-01-17 11:40:00,140.66,140.75,140.35,140.61,6929.0,140.66,140.75,140.35,140.61,6929.0
2025-01-17 11:50:00,140.68,140.91,140.61,140.82,4803.0,140.68,140.91,140.61,140.82,4803.0
2025-01-17 12:00:00,140.76,140.81,140.6,140.73,3777.0,140.76,140.81,140.6,140.73,3777.0
2025-01-17 12:10:00,140.67,140.77,140.25,140.29,9917.0,140.67,140.77,140.25,140.29,9917.0
2025-01-17 12:20:00,140.38,140.56,140.29,140.53,7008.0,140.38,140.56,140.29,140.53,7008.0
2025-01-17 12:30:00,140.42,140.62,140.35,140.35,7183.0,140.42,140.62,140.35,140.35,7183.0
2025-01-17 12:40:00,140.41,140.41,140.17,140.24,12835.0,140.41,140.41,140.17,140.24,12835.0
2025-01-17 12:50:00,140.24,140.5,140.23,140.49,5578.0,140.24,140.5,140.23,140.49,5578.0
2025-01-17 13:00:00,140.45,140.7,140.35,140.68,9450.0,140.45,140.7,140.35,140.68,9450.0
2025-01-17 13:10:00,140.6,140.61,140.16,140.21,15182.0,140.6,140.61,140.16,140.21,15182.0
2025-01-17 13:20:00,140.17,140.4,140.12,140.23,6994.0,140.17,140.4,140.12,140.23,6994.0
2025-01-17 13:30:00,140.27,140.46,140.18,140.42,8619.0,140.27,140.46,140.18,140.42,8619.0
2025-01-17 13:40:00,140.43,140.74,140.41,140.66,5183.0,140.43,140.74,140.41,140.66,5183.0
2025-01-17 13:50:00,140.58,140.71,140.48,140.71,20168.0,140.58,140.71,140.48,140.71,20168.0
2025-01-17 14:00:00,140.77,140.95,140.7,140.78,8542.0,140.77,140.95,140.7,140.78,8542.0
2025-01-17 14:10:00,140.7,140.73,140.63,140.64,4677.0,140.7,140.73,140.63,140.64,4677.0
2025-01-17 14:20:00,140.64,140.97,140.59,140.84,23508.0,140.64,140.97,140.59,140.84,23508.0
2025-01-17 14:30:00,140.84,141.03,140.82,141.02,6964.0,140.84,141.03,140.82,141.02,6964.0
2025-01-17 14:40:00,141.0,141.0,140.67,140.76,12800.0,141.0,141.0,140.67,140.76,12800.0
2025-01-17 14:50:00,140.79,140.79,140.59,140.59,4198.0,140.79,140.79,140.59,140.59,4198.0
2025-01-17 15:00:00,140.6,140.83,140.59,140.77,6235.0,140.6,140.83,140.59,140.77,6235.0
2025-01-17 15:10:00,140.77,141.04,140.77,141.03,6656.0,140.77,141.04,140.77,141.03,6656.0
2025-01-17 15:20:00,140.97,141.05,140.84,140.89,4637.0,140.97,141.05,140.84,140.89,4637.0
2025-01-17 15:30:00,140.89,140.89,140.54,140.6,12231.0,140.89,140.89,140.54,140.6,12231.0
2025-01-17 15:40:00,140.57,140.59,140.45,140.5,22074.0,140.57,140.59,140.45,140.5,22074.0
2025-01-17 15:50:00,140.46,140.68,140.26,140.58,53280.0,140.46,140.68,140.26,140.58,53280.0
2025-01-21 09:30:00,140.86,141.7,140.86,141.3,23374.0,140.86,141.7,140.86,141.3,23374.0
2025-01-21 09:40:00,141.19,142.09,141.19,141.55,17628.0,141.19,142.09,141.19,141.55,17628.0
2025-01-21 09:50:00,141.47,141.57,140.79,140.79,7154.0,141.47,141.57,140.79,140.79,7154.0
2025-01-21 10:00:00,140.9,141.31,140.59,140.78,7509.0,140.9,141.31,140.59,140.78,7509.0
2025-01-21 10:10:00,140.91,141.4,140.82,141.14,16674.0,140.91,141.4,140.82,141.14,16674.0
2025-01-21 10:20:00,141.2,141.21,140.72,140.86,7374.0,141.2,141.21,140.72,140.86,7374.0
2025-01-21 10:30:00,140.93,141.45,140.85,141.45,16940.0,140.93,141.45,140.85,141.45,16940.0
2025-01-21 10:40:00,141.55,141.61,141.37,141.38,10953.0,141.55,141.61,141.37,141.38,10953.0
2025-01-21 10:50:00,141.52,141.61,141.46,141.55,5336.0,141.52,141.61,141.46,141.55,5336.0
2025-01-21 11:00:00,141.55,141.65,140.93,140.96,24248.0,141.55,141.65,140.93,140.96,24248.0
2025-01-21 11:10:00,140.92,141.12,140.65,140.72,7896.0,140.92,141.12,140.65,140.72,7896.0
2025-01-21 11:20:00,140.72,140.94,140.71,140.91,7700.0,140.72,140.94,140.71,140.91,7700.0
2025-01-21 11:30:00,140.84,141.38,140.77,140.97,6276.0,140.84,141.38,140.77,140.97,6276.0
2025-01-21 11:40:00,140.91,140.95,140.62,140.79,7520.0,140.91,140.95,140.62,140.79,7520.0
2025-01-21 11:50:00,140.76,141.06,140.69,140.98,4681.0,140.76,141.06,140.69,140.98,4681.0
2025-01-21 12:00:00,140.99,141.36,140.99,141.28,8058.0,140.99,141.36,140.99,141.28,8058.0
2025-01-21 12:10:00,141.25,141.4,141.09,141.4,5347.0,141.25,141.4,141.09,141.4,5347.0
2025-01-21 12:20:00,141.33,141.51,141.12,141.51,4659.0,141.33,141.51,141.12,141.51,4659.0
2025-01-21 12:30:00,141.42,141.65,141.34,141.65,6579.0,141.42,141.65,141.34,141.65,6579.0
2025-01-21 12:40:00,141.52,141.63,141.43,141.44,5215.0,141.52,141.63,141.43,141.44,5215.0
2025-01-21 12:50:00,141.41,141.5,141.25,141.33,9035.0,141.41,141.5,141.25,141.33,9035.0
2025-01-21 13:00:00,141.4,141.44,141.25,141.35,5361.0,141.4,141.44,141.25,141.35,5361.0
2025-01-21 13:10:00,141.38,141.56,141.31,141.51,7339.0,141.38,141.56,141.31,141.51,7339.0
2025-01-21 13:20:00,141.54,141.81,141.53,141.74,7838.0,141.54,141.81,141.53,141.74,7838.0
2025-01-21 13:30:00,141.79,141.81,141.59,141.69,14907.0,141.79,141.81,141.59,141.69,14907.0
2025-01-21 13:40:00,141.74,141.83,141.61,141.64,5840.0,141.74,141.83,141.61,141.64,5840.0
2025-01-21 13:50:00,141.65,141.86,141.58,141.85,3539.0,141.65,141.86,141.58,141.85,3539.0
2025-01-21 14:00:00,141.87,141.89,141.77,141.8,7354.0,141.87,141.89,141.77,141.8,7354.0
2025-01-21 14:10:00,141.81,142.03,141.62,141.85,16734.0,141.81,142.03,141.62,141.85,16734.0
2025-01-21 14:20:00,141.81,141.9,141.72,141.8,18345.0,141.81,141.9,141.72,141.8,18345.0
2025-01-21 14:30:00,141.61,141.79,141.45,141.47,10957.0,141.61,141.79,141.45,141.47,10957.0
2025-01-21 14:40:00,141.48,141.57,141.39,141.44,6844.0,141.48,141.57,141.39,141.44,6844.0
2025-01-21 14:50:00,141.42,141.49,141.3,141.31,6347.0,141.42,141.49,141.3,141.31,6347.0
2025-01-21 15:00:00,141.39,141.4,141.19,141.35,10017.0,141.39,141.4,141.19,141.35,10017.0
2025-01-21 15:10:00,141.33,141.45,141.27,141.45,6468.0,141.33,141.45,141.27,141.45,6468.0
2025-01-21 15:20:00,141.47,141.57,141.35,141.44,12076.0,141.47,141.57,141.35,141.44,12076.0
2025-01-21 15:30:00,141.44,141.48,140.9,141.05,17901.0,141.44,141.48,140.9,141.05,17901.0
2025-01-21 15:40:00,141.04,141.21,140.99,141.18,17211.0,141.04,141.21,140.99,141.18,17211.0
2025-01-21 15:50:00,141.14,141.19,140.7,141.03,64812.0,141.14,141.19,140.7,141.03,64812.0
2025-01-22 09:30:00,140.75,141.23,139.71,140.93,50575.0,140.75,141.23,139.71,140.93,50575.0
2025-01-22 09:40:00,140.8,141.37,140.61,141.2,9275.0,140.8,141.37,140.61,141.2,9275.0
2025-01-22 09:50:00,141.09,142.06,141.0,141.87,23857.0,141.09,142.06,141.0,141.87,23857.0
2025-01-22 10:00:00,142.06,142.75,141.88,142.75,12918.0,142.06,142.75,141.88,142.75,12918.0
2025-01-22 10:10:00,142.77,142.77,142.13,142.34,8905.0,142.77,142.77,142.13,142.34,8905.0
2025-01-22 10:20:00,142.34,142.75,142.1,142.49,10912.0,142.34,142.75,142.1,142.49,10912.0
2025-01-22 10:30:00,142.59,142.71,142.3,142.46,10257.0,142.59,142.71,142.3,142.46,10257.0
2025-01-22 10:40:00,142.47,142.58,142.09,142.15,11880.0,142.47,142.58,142.09,142.15,11880.0
2025-01-22 10:50:00,142.15,142.5,142.0,142.34,20395.0,142.15,142.5,142.0,142.34,20395.0
2025-01-22 11:00:00,142.34,142.49,142.02,142.09,15128.0,142.34,142.49,142.02,142.09,15128.0
2025-01-22 11:10:00,142.28,142.65,142.22,142.56,14660.0,142.28,142.65,142.22,142.56,14660.0
2025-01-22 11:20:00,142.49,142.87,142.47,142.75,10979.0,142.49,142.87,142.47,142.75,10979.0
2025-01-22 11:30:00,142.79,142.86,142.27,142.43,10431.0,142.79,142.86,142.27,142.43,10431.0
2025-01-22 11:40:00,142.43,142.66,142.33,142.56,25208.0,142.43,142.66,142.33,142.56,25208.0
2025-01-22 11:50:00,142.64,142.64,142.45,142.63,7626.0,142.64,142.64,142.45,142.63,7626.0
2025-01-22 12:00:00,142.65,142.65,141.99,142.1,16866.0,142.65,142.65,141.99,142.1,16866.0
2025-01-22 12:10:00,142.23,142.46,142.04,142.46,2663.0,142.23,142.46,142.04,142.46,2663.0
2025-01-22 12:20:00,142.46,142.55,142.35,142.35,3120.0,142.46,142.55,142.35,142.35,3120.0
2025-01-22 12:30:00,142.47,142.48,142.3,142.41,3983.0,142.47,142.48,142.3,142.41,3983.0
2025-01-22 12:40:00,142.49,142.63,142.38,142.53,10966.0,142.49,142.63,142.38,142.53,10966.0
2025-01-22 12:50:00,142.55,142.63,142.33,142.47,20585.0,142.55,142.63,142.33,142.47,20585.0
2025-01-22 13:00:00,142.41,142.65,142.34,142.65,8742.0,142.41,142.65,142.34,142.65,8742.0
2025-01-22 13:10:00,142.54,142.75,142.53,142.69,7271.0,142.54,142.75,142.53,142.69,7271.0
2025-01-22 13:20:00,142.69,142.94,142.69,142.86,5699.0,142.69,142.94,142.69,142.86,5699.0
2025-01-22 13:30:00,142.9,142.9,142.58,142.66,5601.0,142.9,142.9,142.58,142.66,5601.0
2025-01-22 13:40:00,142.74,142.95,142.69,142.95,7930.0,142.74,142.95,142.69,142.95,7930.0
2025-01-22 13:50:00,142.91,143.05,142.82,142.98,9240.0,142.91,143.05,142.82,142.98,9240.0
2025-01-22 14:00:00,143.01,143.01,142.75,142.75,7516.0,143.01,143.01,142.75,142.75,7516.0
2025-01-22 14:10:00,142.78,142.85,142.54,142.72,7253.0,142.78,142.85,142.54,142.72,7253.0
2025-01-22 14:20:00,142.64,142.82,142.63,142.78,9985.0,142.64,142.82,142.63,142.78,9985.0
2025-01-22 14:30:00,142.7,143.11,142.66,143.03,5046.0,142.7,143.11,142.66,143.03,5046.0
2025-01-22 14:40:00,143.07,143.15,142.96,143.0,3111.0,143.07,143.15,142.96,143.0,3111.0
2025-01-22 14:50:00,142.96,143.0,142.77,142.77,5214.0,142.96,143.0,142.77,142.77,5214.0
2025-01-22 15:00:00,142.63,142.74,142.47,142.6,10444.0,142.63,142.74,142.47,142.6,10444.0
2025-01-22 15:10:00,142.52,142.66,142.42,142.52,4884.0,142.52,142.66,142.42,142.52,4884.0
2025-01-22 15:20:00,142.45,142.53,142.26,142.44,12741.0,142.45,142.53,142.26,142.44,12741.0
2025-01-22 15:30:00,142.47,142.71,142.47,142.56,10093.0,142.47,142.71,142.47,142.56,10093.0
2025-01-22 15:40:00,142.56,142.76,142.56,142.69,19658.0,142.56,142.76,142.56,142.69,19658.0
2025-01-22 15:50:00,142.64,142.85,142.5,142.75,68041.0,142.64,142.85,142.5,142.75,68041.0
2025-01-23 09:30:00,143.04,143.75,142.63,142.67,16800.0,143.04,143.75,142.63,142.67,16800.0
2025-01-23 09:40:00,142.39,142.54,141.98,141.98,7848.0,142.39,142.54,141.98,141.98,7848.0
2025-01-23 09:50:00,142.12,142.28,140.96,141.2,39972.0,142.12,142.28,140.96,141.2,39972.0
2025-01-23 10:00:00,141.19,141.19,140.0,140.21,19827.0,141.19,141.19,140.0,140.21,19827.0
2025-01-23 10:10:00,140.22,140.61,139.82,140.49,13808.0,140.22,140.61,139.82,140.49,13808.0
2025-01-23 10:20:00,140.49,140.78,140.24,140.63,26655.0,140.49,140.78,140.24,140.63,26655.0
2025-01-23 10:30:00,140.47,140.84,140.32,140.53,36204.0,140.47,140.84,140.32,140.53,36204.0
2025-01-23 10:40:00,140.34,140.44,140.07,140.32,14443.0,140.34,140.44,140.07,140.32,14443.0
2025-01-23 10:50:00,140.4,140.59,140.2,140.26,16880.0,140.4,140.59,140.2,140.26,16880.0
2025-01-23 11:00:00,140.3,140.99,140.26,140.84,49921.0,140.3,140.99,140.26,140.84,49921.0
2025-01-23 11:10:00,140.52,141.24,140.45,141.07,19972.0,140.52,141.24,140.45,141.07,19972.0
2025-01-23 11:20:00,141.21,142.07,141.21,141.81,34516.0,141.21,142.07,141.21,141.81,34516.0
2025-01-23 11:30:00,141.85,142.01,141.7,141.77,18934.0,141.85,142.01,141.7,141.77,18934.0
2025-01-23 11:40:00,141.76,141.76,141.4,141.69,18149.0,141.76,141.76,141.4,141.69,18149.0
2025-01-23 11:50:00,141.77,142.09,141.47,141.99,6486.0,141.77,142.09,141.47,141.99,6486.0
2025-01-23 12:00:00,141.92,142.02,141.84,141.94,4841.0,141.92,142.02,141.84,141.94,4841.0
2025-01-23 12:10:00,142.0,142.22,142.0,142.21,6840.0,142.0,142.22,142.0,142.21,6840.0
2025-01-23 12:20:00,142.21,142.42,142.1,142.29,12573.0,142.21,142.42,142.1,142.29,12573.0
2025-01-23 12:30:00,142.32,142.47,142.2,142.36,8310.0,142.32,142.47,142.2,142.36,8310.0
2025-01-23 12:40:00,142.35,142.76,142.32,142.48,17066.0,142.35,142.76,142.32,142.48,17066.0
2025-01-23 12:50:00,142.48,142.74,142.43,142.5,6325.0,142.48,142.74,142.43,142.5,6325.0
2025-01-23 13:00:00,142.52,142.84,142.47,142.81,14170.0,142.52,142.84,142.47,142.81,14170.0
2025-01-23 13:10:00,142.81,142.83,142.64,142.78,7168.0,142.81,142.83,142.64,142.78,7168.0
2025-01-23 13:20:00,142.78,142.84,142.49,142.56,12379.0,142.78,142.84,142.49,142.56,12379.0
2025-01-23 13:30:00,142.56,142.65,142.38,142.54,9706.0,142.56,142.65,142.38,142.54,9706.0
2025-01-23 13:40:00,142.53,142.6,142.46,142.47,4717.0,142.53,142.6,142.46,142.47,4717.0
2025-01-23 13:50:00,142.47,142.67,142.34,142.63,10306.0,142.47,142.67,142.34,142.63,10306.0
2025-01-23 14:00:00,142.64,142.92,142.47,142.7,15571.0,142.64,142.92,142.47,142.7,15571.0
2025-01-23 14:10:00,142.6,142.69,142.51,142.56,19265.0,142.6,142.69,142.51,142.56,19265.0
2025-01-23 14:20:00,142.57,142.84,142.55,142.75,15357.0,142.57,142.84,142.55,142.75,15357.0
2025-01-23 14:30:00,142.72,142.8,142.51,142.63,7938.0,142.72,142.8,142.51,142.63,7938.0
2025-01-23 14:40:00,142.7,142.76,142.58,142.58,8012.0,142.7,142.76,142.58,142.58,8012.0
2025-01-23 14:50:00,142.62,142.75,142.59,142.6,10265.0,142.62,142.75,142.59,142.6,10265.0
2025-01-23 15:00:00,142.62,142.65,142.41,142.48,12323.0,142.62,142.65,142.41,142.48,12323.0
2025-01-23 15:10:00,142.49,142.69,142.48,142.63,9938.0,142.49,142.69,142.48,142.63,9938.0
2025-01-23 15:20:00,142.69,143.08,142.66,143.08,10179.0,142.69,143.08,142.66,143.08,10179.0
2025-01-23 15:30:00,143.05,143.35,142.86,143.29,15863.0,143.05,143.35,142.86,143.29,15863.0
2025-01-23 15:40:00,143.29,143.7,143.29,143.59,18401.0,143.29,143.7,143.29,143.59,18401.0
2025-01-23 15:50:00,143.69,143.77,143.4,143.67,93437.0,143.69,143.77,143.4,143.67,93437.0
2025-01-24 09:30:00,143.45,144.22,143.1,143.29,14697.0,143.45,144.22,143.1,143.29,14697.0
2025-01-24 09:40:00,143.13,143.31,142.4,142.57,10854.0,143.13,143.31,142.4,142.57,10854.0
2025-01-24 09:50:00,142.48,142.48,142.05,142.2,10086.0,142.48,142.48,142.05,142.2,10086.0
2025-01-24 10:00:00,142.17,142.58,141.97,142.58,5785.0,142.17,142.58,141.97,142.58,5785.0
2025-01-24 10:10:00,142.58,143.14,142.36,143.0,6994.0,142.58,143.14,142.36,143.0,6994.0
2025-01-24 10:20:00,143.0,143.34,142.88,143.34,6410.0,143.0,143.34,142.88,143.34,6410.0
2025-01-24 10:30:00,143.3,143.52,143.17,143.45,1558.0,143.3,143.52,143.17,143.45,1558.0
2025-01-24 10:40:00,143.53,144.5,143.35,144.29,25928.0,143.53,144.5,143.35,144.29,25928.0
2025-01-24 10:50:00,144.21,144.61,144.03,144.25,11586.0,144.21,144.61,144.03,144.25,11586.0
2025-01-24 11:00:00,144.22,144.23,143.8,143.84,4676.0,144.22,144.23,143.8,143.84,4676.0
2025-01-24 11:10:00,143.84,144.1,143.83,143.83,1707.0,143.84,144.1,143.83,143.83,1707.0
2025-01-24 11:20:00,143.92,144.34,143.91,144.01,7001.0,143.92,144.34,143.91,144.01,7001.0
2025-01-24 11:30:00,144.04,144.4,144.03,144.21,6137.0,144.04,144.4,144.03,144.21,6137.0
2025-01-24 11:40:00,144.14,144.4,144.01,144.1,6154.0,144.14,144.4,144.01,144.1,6154.0
2025-01-24 11:50:00,144.1,144.34,144.1,144.17,3829.0,144.1,144.34,144.1,144.17,3829.0
2025-01-24 12:00:00,144.13,144.52,144.13,144.49,8240.0,144.13,144.52,144.13,144.49,8240.0
2025-01-24 12:10:00,144.5,144.74,144.4,144.4,9436.0,144.5,144.74,144.4,144.4,9436.0
2025-01-24 12:20:00,144.4,144.9,144.27,144.78,13937.0,144.4,144.9,144.27,144.78,13937.0
2025-01-24 12:30:00,144.8,144.89,144.71,144.81,6678.0,144.8,144.89,144.71,144.81,6678.0
2025-01-24 12:40:00,144.81,145.0,144.71,144.87,23454.0,144.81,145.0,144.71,144.87,23454.0
2025-01-24 12:50:00,144.82,144.82,144.52,144.57,8000.0,144.82,144.82,144.52,144.57,8000.0
2025-01-24 13:00:00,144.63,144.67,144.33,144.47,6907.0,144.63,144.67,144.33,144.47,6907.0
2025-01-24 13:10:00,144.47,144.89,144.36,144.8,10030.0,144.47,144.89,144.36,144.8,10030.0
2025-01-24 13:20:00,144.7,145.0,144.7,144.94,9375.0,144.7,145.0,144.7,144.94,9375.0
2025-01-24 13:30:00,144.89,145.28,144.89,145.25,10799.0,144.89,145.28,144.89,145.25,10799.0
2025-01-24 13:40:00,145.27,145.48,145.2,145.28,9908.0,145.27,145.48,145.2,145.28,9908.0
2025-01-24 13:50:00,145.24,145.25,145.01,145.01,9365.0,145.24,145.25,145.01,145.01,9365.0
2025-01-24 14:00:00,145.01,145.1,144.67,144.74,6229.0,145.01,145.1,144.67,144.74,6229.0
2025-01-24 14:10:00,144.66,144.72,144.55,144.64,8282.0,144.66,144.72,144.55,144.64,8282.0
2025-01-24 14:20:00,144.63,144.63,144.31,144.42,4494.0,144.63,144.63,144.31,144.42,4494.0
2025-01-24 14:30:00,144.47,144.8,144.45,144.68,6428.0,144.47,144.8,144.45,144.68,6428.0
2025-01-24 14:40:00,144.65,145.08,144.64,145.07,13161.0,144.65,145.08,144.64,145.07,13161.0
2025-01-24 14:50:00,145.1,145.19,144.98,145.0,16829.0,145.1,145.19,144.98,145.0,16829.0
2025-01-24 15:00:00,145.02,145.08,144.93,145.03,25703.0,145.02,145.08,144.93,145.03,25703.0
2025-01-24 15:10:00,145.0,145.3,144.96,145.17,14963.0,145.0,145.3,144.96,145.17,14963.0
2025-01-24 15:20:00,145.12,145.22,145.07,145.14,13869.0,145.12,145.22,145.07,145.14,13869.0
2025-01-24 15:30:00,145.15,145.27,145.0,145.17,37396.0,145.15,145.27,145.0,145.17,37396.0
2025-01-24 15:40:00,145.16,145.43,145.13,145.22,29405.0,145.16,145.43,145.13,145.22,29405.0
2025-01-24 15:50:00,145.28,146.33,145.28,146.21,166970.0,145.28,146.33,145.28,146.21,166970.0
2025-01-27 09:30:00,146.55,148.57,146.55,147.99,51821.0,146.55,148.57,146.55,147.99,51821.0
2025-01-27 09:40:00,147.92,148.94,147.57,148.79,39028.0,147.92,148.94,147.57,148.79,39028.0
2025-01-27 09:50:00,148.68,148.87,147.29,147.49,29233.0,148.68,148.87,147.29,147.49,29233.0
2025-01-27 10:00:00,147.42,147.73,147.26,147.57,27304.0,147.42,147.73,147.26,147.57,27304.0
2025-01-27 10:10:00,147.55,148.11,147.52,148.05,28429.0,147.55,148.11,147.52,148.05,28429.0
2025-01-27 10:20:00,148.18,149.0,148.09,149.0,14614.0,148.18,149.0,148.09,149.0,14614.0
2025-01-27 10:30:00,148.87,148.87,148.24,148.66,10391.0,148.87,148.87,148.24,148.66,10391.0
2025-01-27 10:40:00,148.51,148.51,147.25,147.38,13293.0,148.51,148.51,147.25,147.38,13293.0
2025-01-27 10:50:00,147.38,147.65,147.13,147.57,20618.0,147.38,147.65,147.13,147.57,20618.0
2025-01-27 11:00:00,147.56,148.67,147.41,148.61,29442.0,147.56,148.67,147.41,148.61,29442.0
2025-01-27 11:10:00,148.62,148.81,148.41,148.65,13584.0,148.62,148.81,148.41,148.65,13584.0
2025-01-27 11:20:00,148.65,149.54,148.64,149.54,33877.0,148.65,149.54,148.64,149.54,33877.0
2025-01-27 11:30:00,149.46,149.67,148.96,149.33,21677.0,149.46,149.67,148.96,149.33,21677.0
2025-01-27 11:40:00,149.33,149.52,148.89,149.06,20674.0,149.33,149.52,148.89,149.06,20674.0
2025-01-27 11:50:00,149.06,149.12,148.31,148.59,20276.0,149.06,149.12,148.31,148.59,20276.0
2025-01-27 12:00:00,148.5,148.92,148.43,148.9,13523.0,148.5,148.92,148.43,148.9,13523.0
2025-01-27 12:10:00,148.88,149.38,148.84,149.22,21227.0,148.88,149.38,148.84,149.22,21227.0
2025-01-27 12:20:00,149.23,149.31,148.74,149.0,7920.0,149.23,149.31,148.74,149.0,7920.0
2025-01-27 12:30:00,149.0,149.08,148.45,148.55,9230.0,149.0,149.08,148.45,148.55,9230.0
2025-01-27 12:40:00,148.59,148.93,148.51,148.74,19251.0,148.59,148.93,148.51,148.74,19251.0
2025-01-27 12:50:00,148.96,148.98,148.54,148.91,6208.0,148.96,148.98,148.54,148.91,6208.0
2025-01-27 13:00:00,148.85,148.86,148.58,148.58,10891.0,148.85,148.86,148.58,148.58,10891.0
2025-01-27 13:10:00,148.49,148.68,148.21,148.34,21847.0,148.49,148.68,148.21,148.34,21847.0
2025-01-27 13:20:00,148.33,148.9,148.22,148.87,18641.0,148.33,148.9,148.22,148.87,18641.0
2025-01-27 13:30:00,148.88,149.03,148.73,148.73,11048.0,148.88,149.03,148.73,148.73,11048.0
2025-01-27 13:40:00,148.64,148.83,148.54,148.69,7988.0,148.64,148.83,148.54,148.69,7988.0
2025-01-27 13:50:00,148.76,149.01,148.73,148.79,10097.0,148.76,149.01,148.73,148.79,10097.0
2025-01-27 14:00:00,148.93,149.04,148.51,148.76,7088.0,148.93,149.04,148.51,148.76,7088.0
2025-01-27 14:10:00,148.75,148.89,148.39,148.79,9835.0,148.75,148.89,148.39,148.79,9835.0
2025-01-27 14:20:00,148.78,149.03,148.65,148.75,8682.0,148.78,149.03,148.65,148.75,8682.0
2025-01-27 14:30:00,148.64,148.89,148.61,148.82,4948.0,148.64,148.89,148.61,148.82,4948.0
2025-01-27 14:40:00,148.86,149.29,148.81,149.18,8204.0,148.86,149.29,148.81,149.18,8204.0
2025-01-27 14:50:00,149.13,149.27,148.93,149.03,7048.0,149.13,149.27,148.93,149.03,7048.0
2025-01-27 15:00:00,148.95,149.11,148.86,148.87,7724.0,148.95,149.11,148.86,148.87,7724.0
2025-01-27 15:10:00,148.93,148.94,148.58,148.73,14868.0,148.93,148.94,148.58,148.73,14868.0
2025-01-27 15:20:00,148.75,149.1,148.64,148.85,17242.0,148.75,149.1,148.64,148.85,17242.0
2025-01-27 15:30:00,148.8,148.9,148.73,148.74,15637.0,148.8,148.9,148.73,148.74,15637.0
2025-01-27 15:40:00,148.71,148.91,148.65,148.72,19647.0,148.71,148.91,148.65,148.72,19647.0
2025-01-27 15:50:00,148.72,148.86,148.21,148.85,75587.0,148.72,148.86,148.21,148.85,75587.0
2025-01-28 09:30:00,148.29,148.39,146.86,147.84,16997.0,148.29,148.39,146.86,147.84,16997.0
2025-01-28 09:40:00,147.5,148.55,147.5,147.94,6898.0,147.5,148.55,147.5,147.94,6898.0
2025-01-28 09:50:00,147.78,147.78,146.86,147.0,7403.0,147.78,147.78,146.86,147.0,7403.0
2025-01-28 10:00:00,147.18,147.71,146.73,146.94,32579.0,147.18,147.71,146.73,146.94,32579.0
2025-01-28 10:10:00,146.75,146.77,145.94,146.12,16006.0,146.75,146.77,145.94,146.12,16006.0
2025-01-28 10:20:00,146.3,146.84,146.07,146.34,8487.0,146.3,146.84,146.07,146.34,8487.0
2025-01-28 10:30:00,146.33,146.94,146.16,146.92,20892.0,146.33,146.94,146.16,146.92,20892.0
2025-01-28 10:40:00,146.99,148.01,146.9,147.82,16856.0,146.99,148.01,146.9,147.82,16856.0
2025-01-28 10:50:00,147.84,148.0,147.27,147.38,5663.0,147.84,148.0,147.27,147.38,5663.0
2025-01-28 11:00:00,147.44,147.58,147.01,147.01,4608.0,147.44,147.58,147.01,147.01,4608.0
2025-01-28 11:10:00,147.03,147.28,146.43,146.44,25023.0,147.03,147.28,146.43,146.44,25023.0
2025-01-28 11:20:00,146.47,146.65,146.25,146.43,12381.0,146.47,146.65,146.25,146.43,12381.0
2025-01-28 11:30:00,146.57,146.71,146.35,146.65,19816.0,146.57,146.71,146.35,146.65,19816.0
2025-01-28 11:40:00,146.64,146.86,146.4,146.69,34917.0,146.64,146.86,146.4,146.69,34917.0
2025-01-28 11:50:00,146.69,146.95,146.42,146.95,19517.0,146.69,146.95,146.42,146.95,19517.0
2025-01-28 12:00:00,147.04,147.07,146.62,147.01,12879.0,147.04,147.07,146.62,147.01,12879.0
2025-01-28 12:10:00,147.01,147.22,146.9,147.22,10889.0,147.01,147.22,146.9,147.22,10889.0
2025-01-28 12:20:00,147.1,147.3,146.96,147.19,4293.0,147.1,147.3,146.96,147.19,4293.0
2025-01-28 12:30:00,147.19,147.26,146.88,146.91,4400.0,147.19,147.26,146.88,146.91,4400.0
2025-01-28 12:40:00,146.97,147.16,146.39,146.47,74183.0,146.97,147.16,146.39,146.47,74183.0
2025-01-28 12:50:00,146.47,146.54,146.2,146.3,11692.0,146.47,146.54,146.2,146.3,11692.0
2025-01-28 13:00:00,146.22,146.61,145.89,145.89,41364.0,146.22,146.61,145.89,145.89,41364.0
2025-01-28 13:10:00,145.9,146.05,145.75,145.83,18988.0,145.9,146.05,145.75,145.83,18988.0
2025-01-28 13:20:00,145.76,146.14,145.75,146.1,8782.0,145.76,146.14,145.75,146.1,8782.0
2025-01-28 13:30:00,146.1,146.17,145.98,145.98,2319.0,146.1,146.17,145.98,145.98,2319.0
2025-01-28 13:40:00,145.98,146.01,145.52,145.75,10163.0,145.98,146.01,145.52,145.75,10163.0
2025-01-28 13:50:00,145.62,145.62,145.18,145.25,3032.0,145.62,145.62,145.18,145.25,3032.0
2025-01-28 14:00:00,145.12,145.45,145.12,145.18,10725.0,145.12,145.45,145.12,145.18,10725.0
2025-01-28 14:10:00,145.19,145.49,145.08,145.33,13874.0,145.19,145.49,145.08,145.33,13874.0
2025-01-28 14:20:00,145.39,145.45,145.19,145.2,7097.0,145.39,145.45,145.19,145.2,7097.0
2025-01-28 14:30:00,145.19,145.4,145.19,145.26,9318.0,145.19,145.4,145.19,145.26,9318.0
2025-01-28 14:40:00,145.2,145.4,145.1,145.28,7234.0,145.2,145.4,145.1,145.28,7234.0
2025-01-28 14:50:00,145.3,145.55,145.14,145.51,12778.0,145.3,145.55,145.14,145.51,12778.0
2025-01-28 15:00:00,145.55,145.67,145.5,145.6,12875.0,145.55,145.67,145.5,145.6,12875.0
2025-01-28 15:10:00,145.54,145.62,145.47,145.58,10535.0,145.54,145.62,145.47,145.58,10535.0
2025-01-28 15:20:00,145.58,145.63,145.4,145.53,16296.0,145.58,145.63,145.4,145.53,16296.0
2025-01-28 15:30:00,145.46,145.69,145.46,145.62,15932.0,145.46,145.69,145.46,145.62,15932.0
2025-01-28 15:40:00,145.62,146.02,145.59,145.99,18496.0,145.62,146.02,145.59,145.99,18496.0
2025-01-28 15:50:00,146.06,146.25,145.41,145.43,70413.0,146.06,146.25,145.41,145.43,70413.0
2025-01-29 09:30:00,145.1,146.33,145.02,146.26,25430.0,145.1,146.33,145.02,146.26,25430.0
2025-01-29 09:40:00,146.18,146.51,145.76,146.36,11903.0,146.18,146.51,145.76,146.36,11903.0
2025-01-29 09:50:00,146.52,146.65,146.13,146.28,9125.0,146.52,146.65,146.13,146.28,9125.0
2025-01-29 10:00:00,146.28,146.93,146.28,146.65,17399.0,146.28,146.93,146.28,146.65,17399.0
2025-01-29 10:10:00,146.67,147.38,146.57,147.02,11006.0,146.67,147.38,146.57,147.02,11006.0
2025-01-29 10:20:00,147.17,147.21,146.75,146.9,7378.0,147.17,147.21,146.75,146.9,7378.0
2025-01-29 10:30:00,146.84,147.01,146.51,146.58,6339.0,146.84,147.01,146.51,146.58,6339.0
2025-01-29 10:40:00,146.58,146.59,146.26,146.29,22324.0,146.58,146.59,146.26,146.29,22324.0
2025-01-29 10:50:00,146.35,146.35,145.74,145.74,5129.0,146.35,146.35,145.74,145.74,5129.0
2025-01-29 11:00:00,145.78,146.38,145.67,146.34,9963.0,145.78,146.38,145.67,146.34,9963.0
2025-01-29 11:10:00,146.33,146.49,146.19,146.29,3239.0,146.33,146.49,146.19,146.29,3239.0
2025-01-29 11:20:00,146.28,146.58,146.28,146.5,3036.0,146.28,146.58,146.28,146.5,3036.0
2025-01-29 11:30:00,146.47,146.65,146.35,146.6,15288.0,146.47,146.65,146.35,146.6,15288.0
2025-01-29 11:40:00,146.6,146.6,146.16,146.45,3581.0,146.6,146.6,146.16,146.45,3581.0
2025-01-29 11:50:00,146.44,146.44,146.17,146.25,3553.0,146.44,146.44,146.17,146.25,3553.0
2025-01-29 12:00:00,146.1,146.19,145.84,145.91,6830.0,146.1,146.19,145.84,145.91,6830.0
2025-01-29 12:10:00,145.87,145.87,145.49,145.5,8961.0,145.87,145.87,145.49,145.5,8961.0
2025-01-29 12:20:00,145.4,145.44,145.13,145.3,5941.0,145.4,145.44,145.13,145.3,5941.0
2025-01-29 12:30:00,145.29,145.39,145.05,145.05,18775.0,145.29,145.39,145.05,145.05,18775.0
2025-01-29 12:40:00,145.01,145.37,144.91,145.31,9614.0,145.01,145.37,144.91,145.31,9614.0
2025-01-29 12:50:00,145.31,145.32,144.93,144.93,8955.0,145.31,145.32,144.93,144.93,8955.0
2025-01-29 13:00:00,145.0,145.02,144.79,144.97,8594.0,145.0,145.02,144.79,144.97,8594.0
2025-01-29 13:10:00,144.97,145.09,144.0,145.03,56990.0,144.97,145.09,144.0,145.03,56990.0
2025-01-29 13:20:00,144.97,145.08,144.81,144.82,18345.0,144.97,145.08,144.81,144.82,18345.0
2025-01-29 13:30:00,144.94,145.39,144.65,145.39,14904.0,144.94,145.39,144.65,145.39,14904.0
2025-01-29 13:40:00,145.25,145.25,144.88,144.93,10822.0,145.25,145.25,144.88,144.93,10822.0
2025-01-29 13:50:00,144.93,144.97,144.73,144.73,4200.0,144.93,144.97,144.73,144.73,4200.0
2025-01-29 14:00:00,144.59,144.65,143.9,143.9,19169.0,144.59,144.65,143.9,143.9,19169.0
2025-01-29 14:10:00,143.89,143.96,143.34,143.49,12059.0,143.89,143.96,143.34,143.49,12059.0
2025-01-29 14:20:00,143.6,143.66,143.49,143.63,2942.0,143.6,143.66,143.49,143.63,2942.0
2025-01-29 14:30:00,143.62,143.94,143.56,143.8,31838.0,143.62,143.94,143.56,143.8,31838.0
2025-01-29 14:40:00,143.79,144.37,143.76,144.29,30968.0,143.79,144.37,143.76,144.29,30968.0
2025-01-29 14:50:00,144.29,144.61,144.17,144.32,15034.0,144.29,144.61,144.17,144.32,15034.0
2025-01-29 15:00:00,144.35,144.38,143.77,143.97,7616.0,144.35,144.38,143.77,143.97,7616.0
2025-01-29 15:10:00,143.97,144.15,143.77,144.15,15174.0,143.97,144.15,143.77,144.15,15174.0
2025-01-29 15:20:00,144.21,144.51,144.12,144.25,14758.0,144.21,144.51,144.12,144.25,14758.0
2025-01-29 15:30:00,144.25,144.65,144.23,144.63,15019.0,144.25,144.65,144.23,144.63,15019.0
2025-01-29 15:40:00,144.62,144.86,144.5,144.69,25384.0,144.62,144.86,144.5,144.69,25384.0
2025-01-29 15:50:00,144.77,144.94,144.21,144.4,126000.0,144.77,144.94,144.21,144.4,126000.0
2025-01-30 09:30:00,145.84,147.0,145.3,147.0,21271.0,145.84,147.0,145.3,147.0,21271.0
2025-01-30 09:40:00,147.01,147.1,146.01,146.3,9622.0,147.01,147.1,146.01,146.3,9622.0
2025-01-30 09:50:00,146.27,146.88,146.27,146.43,13663.0,146.27,146.88,146.27,146.43,13663.0
2025-01-30 10:00:00,146.39,146.58,145.83,145.84,11984.0,146.39,146.58,145.83,145.84,11984.0
2025-01-30 10:10:00,145.81,146.21,145.68,145.88,17501.0,145.81,146.21,145.68,145.88,17501.0
2025-01-30 10:20:00,145.84,146.24,145.59,145.68,14278.0,145.84,146.24,145.59,145.68,14278.0
2025-01-30 10:30:00,145.78,146.18,145.7,145.91,3922.0,145.78,146.18,145.7,145.91,3922.0
2025-01-30 10:40:00,145.99,146.62,145.99,146.56,7133.0,145.99,146.62,145.99,146.56,7133.0
2025-01-30 10:50:00,146.69,146.69,146.33,146.5,5752.0,146.69,146.69,146.33,146.5,5752.0
2025-01-30 11:00:00,146.42,147.17,146.42,147.09,8986.0,146.42,147.17,146.42,147.09,8986.0
2025-01-30 11:10:00,147.09,147.1,146.68,146.75,6230.0,147.09,147.1,146.68,146.75,6230.0
2025-01-30 11:20:00,146.86,147.08,146.65,146.74,25848.0,146.86,147.08,146.65,146.74,25848.0
2025-01-30 11:30:00,146.74,146.84,146.3,146.47,9612.0,146.74,146.84,146.3,146.47,9612.0
2025-01-30 11:40:00,146.49,146.51,146.1,146.14,2365.0,146.49,146.51,146.1,146.14,2365.0
2025-01-30 11:50:00,146.21,146.21,146.0,146.02,7528.0,146.21,146.21,146.0,146.02,7528.0
2025-01-30 12:00:00,146.05,146.25,146.0,146.03,4867.0,146.05,146.25,146.0,146.03,4867.0
2025-01-30 12:10:00,146.09,146.2,146.0,146.17,4575.0,146.09,146.2,146.0,146.17,4575.0
2025-01-30 12:20:00,146.11,146.17,146.02,146.09,3508.0,146.11,146.17,146.02,146.09,3508.0
2025-01-30 12:30:00,146.09,146.25,146.09,146.2,3319.0,146.09,146.25,146.09,146.2,3319.0
2025-01-30 12:40:00,146.27,146.27,145.98,146.06,11475.0,146.27,146.27,145.98,146.06,11475.0
2025-01-30 12:50:00,146.12,146.5,145.78,146.36,27864.0,146.12,146.5,145.78,146.36,27864.0
2025-01-30 13:00:00,146.5,146.99,146.26,146.72,116286.0,146.5,146.99,146.26,146.72,116286.0
2025-01-30 13:10:00,146.72,147.3,146.69,147.02,11954.0,146.72,147.3,146.69,147.02,11954.0
2025-01-30 13:20:00,147.17,147.64,147.17,147.56,21892.0,147.17,147.64,147.17,147.56,21892.0
2025-01-30 13:30:00,147.55,147.6,147.04,147.18,8677.0,147.55,147.6,147.04,147.18,8677.0
2025-01-30 13:40:00,147.11,147.27,147.07,147.14,7078.0,147.11,147.27,147.07,147.14,7078.0
2025-01-30 13:50:00,147.14,147.3,146.98,147.26,6741.0,147.14,147.3,146.98,147.26,6741.0
2025-01-30 14:00:00,147.27,147.42,147.17,147.26,6314.0,147.27,147.42,147.17,147.26,6314.0
2025-01-30 14:10:00,147.22,147.29,147.09,147.1,7805.0,147.22,147.29,147.09,147.1,7805.0
2025-01-30 14:20:00,147.1,147.32,147.03,147.22,18302.0,147.1,147.32,147.03,147.22,18302.0
2025-01-30 14:30:00,147.25,147.37,146.82,146.88,12305.0,147.25,147.37,146.82,146.88,12305.0
2025-01-30 14:40:00,146.89,146.89,146.68,146.72,4474.0,146.89,146.89,146.68,146.72,4474.0
2025-01-30 14:50:00,146.72,146.94,146.66,146.87,10808.0,146.72,146.94,146.66,146.87,10808.0
2025-01-30 15:00:00,146.82,147.07,146.78,146.98,4931.0,146.82,147.07,146.78,146.98,4931.0
2025-01-30 15:10:00,147.02,147.04,146.79,146.83,6472.0,147.02,147.04,146.79,146.83,6472.0
2025-01-30 15:20:00,146.83,146.85,146.64,146.65,7216.0,146.83,146.85,146.64,146.65,7216.0
2025-01-30 15:30:00,146.6,146.65,145.95,145.95,21415.0,146.6,146.65,145.95,145.95,21415.0
2025-01-30 15:40:00,145.92,145.94,145.24,145.54,16545.0,145.92,145.94,145.24,145.54,16545.0
2025-01-30 15:50:00,145.65,146.33,145.65,146.17,61201.0,145.65,146.33,145.65,146.17,61201.0
2025-01-31 09:30:00,145.2,146.73,145.13,146.28,17869.0,145.2,146.73,145.13,146.28,17869.0
2025-01-31 09:40:00,146.23,146.25,145.58,146.25,17359.0,146.23,146.25,145.58,146.25,17359.0
2025-01-31 09:50:00,146.17,146.23,145.69,145.69,12861.0,146.17,146.23,145.69,145.69,12861.0
2025-01-31 10:00:00,145.72,146.8,145.36,146.58,20063.0,145.72,146.8,145.36,146.58,20063.0
2025-01-31 10:10:00,146.59,146.8,146.46,146.68,15998.0,146.59,146.8,146.46,146.68,15998.0
2025-01-31 10:20:00,146.67,146.77,146.53,146.53,11512.0,146.67,146.77,146.53,146.53,11512.0
2025-01-31 10:30:00,146.71,146.92,146.17,146.22,15048.0,146.71,146.92,146.17,146.22,15048.0
2025-01-31 10:40:00,146.23,146.23,145.66,145.78,8863.0,146.23,146.23,145.66,145.78,8863.0
2025-01-31 10:50:00,145.78,145.88,145.53,145.85,24322.0,145.78,145.88,145.53,145.85,24322.0
2025-01-31 11:00:00,145.9,146.1,145.65,146.04,21729.0,145.9,146.1,145.65,146.04,21729.0
2025-01-31 11:10:00,146.04,146.06,145.61,145.66,15216.0,146.04,146.06,145.61,145.66,15216.0
2025-01-31 11:20:00,145.66,145.85,145.5,145.67,34548.0,145.66,145.85,145.5,145.67,34548.0
2025-01-31 11:30:00,145.58,145.84,145.36,145.82,19471.0,145.58,145.84,145.36,145.82,19471.0
2025-01-31 11:40:00,145.81,146.14,145.73,146.1,15135.0,145.81,146.14,145.73,146.1,15135.0
2025-01-31 11:50:00,146.1,146.25,145.92,145.97,6652.0,146.1,146.25,145.92,145.97,6652.0
2025-01-31 12:00:00,145.99,146.23,145.93,146.18,11908.0,145.99,146.23,145.93,146.18,11908.0
2025-01-31 12:10:00,146.16,146.53,146.02,146.53,10140.0,146.16,146.53,146.02,146.53,10140.0
2025-01-31 12:20:00,146.49,147.31,146.49,147.12,6698.0,146.49,147.31,146.49,147.12,6698.0
2025-01-31 12:30:00,147.13,147.14,146.93,147.08,6369.0,147.13,147.14,146.93,147.08,6369.0
2025-01-31 12:40:00,147.1,147.4,147.02,147.32,6029.0,147.1,147.4,147.02,147.32,6029.0
2025-01-31 12:50:00,147.29,147.32,146.9,146.94,4850.0,147.29,147.32,146.9,146.94,4850.0
2025-01-31 13:00:00,146.94,147.01,146.66,146.74,14894.0,146.94,147.01,146.66,146.74,14894.0
2025-01-31 13:10:00,146.77,146.89,146.63,146.65,4918.0,146.77,146.89,146.63,146.65,4918.0
2025-01-31 13:20:00,146.63,146.71,146.17,146.26,2926.0,146.63,146.71,146.17,146.26,2926.0
2025-01-31 13:30:00,146.28,146.28,144.87,145.18,25592.0,146.28,146.28,144.87,145.18,25592.0
2025-01-31 13:40:00,145.21,145.31,144.95,144.95,11774.0,145.21,145.31,144.95,144.95,11774.0
2025-01-31 13:50:00,145.06,145.18,144.64,144.71,9255.0,145.06,145.18,144.64,144.71,9255.0
2025-01-31 14:00:00,144.67,144.84,144.01,144.05,34463.0,144.67,144.84,144.01,144.05,34463.0
2025-01-31 14:10:00,144.19,144.65,144.17,144.41,25394.0,144.19,144.65,144.17,144.41,25394.0
2025-01-31 14:20:00,144.36,144.7,144.25,144.52,18632.0,144.36,144.7,144.25,144.52,18632.0
2025-01-31 14:30:00,144.53,144.78,144.51,144.7,19785.0,144.53,144.78,144.51,144.7,19785.0
2025-01-31 14:40:00,144.59,144.67,144.36,144.49,21987.0,144.59,144.67,144.36,144.49,21987.0
2025-01-31 14:50:00,144.52,144.71,144.44,144.59,32823.0,144.52,144.71,144.44,144.59,32823.0
2025-01-31 15:00:00,144.68,144.68,143.84,144.06,17054.0,144.68,144.68,143.84,144.06,17054.0
2025-01-31 15:10:00,143.99,144.22,143.9,144.01,40302.0,143.99,144.22,143.9,144.01,40302.0
2025-01-31 15:20:00,143.91,144.28,143.75,144.01,26180.0,143.91,144.28,143.75,144.01,26180.0
2025-01-31 15:30:00,143.98,144.18,143.71,143.86,22094.0,143.98,144.18,143.71,143.86,22094.0
2025-01-31 15:40:00,143.76,144.02,143.65,144.02,12097.0,143.76,144.02,143.65,144.02,12097.0
2025-01-31 15:50:00,143.92,144.02,143.63,143.85,62492.0,143.92,144.02,143.63,143.85,62492.0
2025-02-03 09:30:00,142.76,143.09,141.7,142.18,39274.0,142.76,143.09,141.7,142.18,39274.0
2025-02-03 09:40:00,142.28,142.81,142.11,142.63,7416.0,142.28,142.81,142.11,142.63,7416.0
2025-02-03 09:50:00,142.34,142.34,141.64,141.88,15780.0,142.34,142.34,141.64,141.88,15780.0
2025-02-03 10:00:00,141.88,143.64,141.67,143.31,18880.0,141.88,143.64,141.67,143.31,18880.0
2025-02-03 10:10:00,143.2,143.55,142.91,143.55,23849.0,143.2,143.55,142.91,143.55,23849.0
2025-02-03 10:20:00,143.45,144.48,143.45,144.48,11582.0,143.45,144.48,143.45,144.48,11582.0
2025-02-03 10:30:00,144.39,144.5,143.76,143.84,5697.0,144.39,144.5,143.76,143.84,5697.0
2025-02-03 10:40:00,143.86,144.16,143.72,143.8,6154.0,143.86,144.16,143.72,143.8,6154.0
2025-02-03 10:50:00,143.81,144.01,143.59,143.69,6825.0,143.81,144.01,143.59,143.69,6825.0
2025-02-03 11:00:00,143.82,143.91,143.58,143.91,5304.0,143.82,143.91,143.58,143.91,5304.0
2025-02-03 11:10:00,143.93,144.07,143.68,144.05,6056.0,143.93,144.07,143.68,144.05,6056.0
2025-02-03 11:20:00,143.96,143.97,143.59,143.6,4300.0,143.96,143.97,143.59,143.6,4300.0
2025-02-03 11:30:00,143.61,143.65,143.33,143.42,10177.0,143.61,143.65,143.33,143.42,10177.0
2025-02-03 11:40:00,143.37,143.42,142.96,143.06,12959.0,143.37,143.42,142.96,143.06,12959.0
2025-02-03 11:50:00,143.06,143.07,142.43,142.5,5020.0,143.06,143.07,142.43,142.5,5020.0
2025-02-03 12:00:00,142.42,142.52,142.25,142.5,6359.0,142.42,142.52,142.25,142.5,6359.0
2025-02-03 12:10:00,142.4,142.45,142.35,142.43,2250.0,142.4,142.45,142.35,142.43,2250.0
2025-02-03 12:20:00,142.5,143.09,142.5,142.92,4852.0,142.5,143.09,142.5,142.92,4852.0
2025-02-03 12:30:00,142.89,142.93,142.7,142.93,3424.0,142.89,142.93,142.7,142.93,3424.0
2025-02-03 12:40:00,142.64,142.73,142.47,142.59,11141.0,142.64,142.73,142.47,142.59,11141.0
2025-02-03 12:50:00,142.59,142.7,142.14,142.29,6443.0,142.59,142.7,142.14,142.29,6443.0
2025-02-03 13:00:00,142.32,142.32,142.0,142.23,3846.0,142.32,142.32,142.0,142.23,3846.0
2025-02-03 13:10:00,142.09,142.5,142.09,142.38,12774.0,142.09,142.5,142.09,142.38,12774.0
2025-02-03 13:20:00,142.4,142.47,142.28,142.31,6993.0,142.4,142.47,142.28,142.31,6993.0
2025-02-03 13:30:00,142.33,142.85,142.33,142.81,8432.0,142.33,142.85,142.33,142.81,8432.0
2025-02-03 13:40:00,142.87,142.87,142.53,142.58,7422.0,142.87,142.87,142.53,142.58,7422.0
2025-02-03 13:50:00,142.61,142.78,142.56,142.64,4151.0,142.61,142.78,142.56,142.64,4151.0
2025-02-03 14:00:00,142.7,142.72,142.51,142.57,2978.0,142.7,142.72,142.51,142.57,2978.0
2025-02-03 14:10:00,142.56,142.57,142.4,142.4,2921.0,142.56,142.57,142.4,142.4,2921.0
2025-02-03 14:20:00,142.49,142.6,142.44,142.51,5722.0,142.49,142.6,142.44,142.51,5722.0
2025-02-03 14:30:00,142.54,142.75,142.51,142.75,6377.0,142.54,142.75,142.51,142.75,6377.0
2025-02-03 14:40:00,142.73,142.87,142.63,142.66,5464.0,142.73,142.87,142.63,142.66,5464.0
2025-02-03 14:50:00,142.71,142.71,142.38,142.45,5596.0,142.71,142.71,142.38,142.45,5596.0
2025-02-03 15:00:00,142.4,142.53,142.3,142.31,15279.0,142.4,142.53,142.3,142.31,15279.0
2025-02-03 15:10:00,142.28,142.35,142.25,142.3,4456.0,142.28,142.35,142.25,142.3,4456.0
2025-02-03 15:20:00,142.3,142.34,142.05,142.15,8899.0,142.3,142.34,142.05,142.15,8899.0
2025-02-03 15:30:00,142.16,142.3,142.08,142.17,11996.0,142.16,142.3,142.08,142.17,11996.0
2025-02-03 15:40:00,142.16,142.33,142.09,142.27,22811.0,142.16,142.33,142.09,142.27,22811.0
2025-02-03 15:50:00,142.33,142.53,142.15,142.31,60141.0,142.33,142.53,142.15,142.31,60141.0
2025-02-04 09:30:00,141.08,142.36,141.07,141.86,24873.0,141.08,142.36,141.07,141.86,24873.0
2025-02-04 09:40:00,142.0,142.52,141.83,142.17,11813.0,142.0,142.52,141.83,142.17,11813.0
2025-02-04 09:50:00,142.17,142.84,142.07,142.52,4180.0,142.17,142.84,142.07,142.52,4180.0
2025-02-04 10:00:00,142.61,143.28,142.54,143.15,9965.0,142.61,143.28,142.54,143.15,9965.0
2025-02-04 10:10:00,143.01,143.62,143.01,143.53,7637.0,143.01,143.62,143.01,143.53,7637.0
2025-02-04 10:20:00,143.71,143.71,141.52,141.7,15084.0,143.71,143.71,141.52,141.7,15084.0
2025-02-04 10:30:00,141.87,142.14,141.7,142.0,8852.0,141.87,142.14,141.7,142.0,8852.0
2025-02-04 10:40:00,142.0,142.73,141.84,142.6,13907.0,142.0,142.73,141.84,142.6,13907.0
2025-02-04 10:50:00,142.73,143.14,142.59,143.06,5350.0,142.73,143.14,142.59,143.06,5350.0
2025-02-04 11:00:00,142.91,143.18,142.87,143.13,4655.0,142.91,143.18,142.87,143.13,4655.0
2025-02-04 11:10:00,143.14,143.18,142.96,142.96,3900.0,143.14,143.18,142.96,142.96,3900.0
2025-02-04 11:20:00,143.01,143.24,142.94,143.24,4362.0,143.01,143.24,142.94,143.24,4362.0
2025-02-04 11:30:00,143.23,143.49,143.2,143.41,6350.0,143.23,143.49,143.2,143.41,6350.0
2025-02-04 11:40:00,143.35,143.54,143.34,143.41,4263.0,143.35,143.54,143.34,143.41,4263.0
2025-02-04 11:50:00,143.37,143.66,143.26,143.5,4638.0,143.37,143.66,143.26,143.5,4638.0
2025-02-04 12:00:00,143.49,143.99,143.49,143.92,6334.0,143.49,143.99,143.49,143.92,6334.0
2025-02-04 12:10:00,143.84,143.9,143.34,143.45,5152.0,143.84,143.9,143.34,143.45,5152.0
2025-02-04 12:20:00,143.37,143.48,143.28,143.36,1548.0,143.37,143.48,143.28,143.36,1548.0
2025-02-04 12:30:00,143.37,143.39,143.0,143.0,4015.0,143.37,143.39,143.0,143.0,4015.0
2025-02-04 12:40:00,142.96,143.18,142.86,143.1,4978.0,142.96,143.18,142.86,143.1,4978.0
2025-02-04 12:50:00,143.15,143.49,143.14,143.49,2480.0,143.15,143.49,143.14,143.49,2480.0
2025-02-04 13:00:00,143.43,143.46,143.36,143.43,5002.0,143.43,143.46,143.36,143.43,5002.0
2025-02-04 13:10:00,143.32,143.36,143.02,143.02,13956.0,143.32,143.36,143.02,143.02,13956.0
2025-02-04 13:20:00,142.99,143.52,142.99,143.21,7978.0,142.99,143.52,142.99,143.21,7978.0
2025-02-04 13:30:00,143.21,143.21,142.78,142.84,4829.0,143.21,143.21,142.78,142.84,4829.0
2025-02-04 13:40:00,142.95,142.99,142.86,142.97,2046.0,142.95,142.99,142.86,142.97,2046.0
2025-02-04 13:50:00,142.9,142.95,142.8,142.84,2755.0,142.9,142.95,142.8,142.84,2755.0
2025-02-04 14:00:00,142.84,143.0,142.76,143.0,1730.0,142.84,143.0,142.76,143.0,1730.0
2025-02-04 14:10:00,142.93,143.0,142.85,142.92,1997.0,142.93,143.0,142.85,142.92,1997.0
2025-02-04 14:20:00,142.85,142.93,142.75,142.75,8467.0,142.85,142.93,142.75,142.75,8467.0
2025-02-04 14:30:00,142.8,142.98,142.73,142.74,9868.0,142.8,142.98,142.73,142.74,9868.0
2025-02-04 14:40:00,142.74,142.92,142.68,142.92,4830.0,142.74,142.92,142.68,142.92,4830.0
2025-02-04 14:50:00,142.93,142.96,142.64,142.67,5996.0,142.93,142.96,142.64,142.67,5996.0
2025-02-04 15:00:00,142.78,142.78,142.53,142.7,12090.0,142.78,142.78,142.53,142.7,12090.0
2025-02-04 15:10:00,142.74,142.75,142.34,142.49,7530.0,142.74,142.75,142.34,142.49,7530.0
2025-02-04 15:20:00,142.5,142.51,142.2,142.2,10709.0,142.5,142.51,142.2,142.2,10709.0
2025-02-04 15:30:00,142.2,142.46,142.2,142.44,9459.0,142.2,142.46,142.2,142.44,9459.0
2025-02-04 15:40:00,142.39,142.63,142.3,142.54,11317.0,142.39,142.63,142.3,142.54,11317.0
2025-02-04 15:50:00,142.54,142.64,142.4,142.52,74517.0,142.54,142.64,142.4,142.52,74517.0
2025-02-05 09:30:00,142.9,145.3,142.64,145.29,37550.0,142.9,145.3,142.64,145.29,37550.0
2025-02-05 09:40:00,145.37,146.4,145.13,146.37,23437.0,145.37,146.4,145.13,146.37,23437.0
2025-02-05 09:50:00,146.22,147.0,145.83,146.37,24501.0,146.22,147.0,145.83,146.37,24501.0
2025-02-05 10:00:00,146.38,146.6,145.38,145.66,25217.0,146.38,146.6,145.38,145.66,25217.0
2025-02-05 10:10:00,145.49,146.0,144.88,145.75,29873.0,145.49,146.0,144.88,145.75,29873.0
2025-02-05 10:20:00,145.85,146.48,145.84,146.44,17329.0,145.85,146.48,145.84,146.44,17329.0
2025-02-05 10:30:00,146.46,146.46,145.8,145.98,7285.0,146.46,146.46,145.8,145.98,7285.0
2025-02-05 10:40:00,146.05,146.41,146.05,146.41,6756.0,146.05,146.41,146.05,146.41,6756.0
2025-02-05 10:50:00,146.39,146.56,146.25,146.49,15909.0,146.39,146.56,146.25,146.49,15909.0
2025-02-05 11:00:00,146.49,146.69,146.29,146.56,20229.0,146.49,146.69,146.29,146.56,20229.0
2025-02-05 11:10:00,146.56,146.74,146.32,146.61,15041.0,146.56,146.74,146.32,146.61,15041.0
2025-02-05 11:20:00,146.61,146.68,146.4,146.41,17301.0,146.61,146.68,146.4,146.41,17301.0
2025-02-05 11:30:00,146.42,146.53,146.2,146.33,10493.0,146.42,146.53,146.2,146.33,10493.0
2025-02-05 11:40:00,146.41,146.41,145.92,146.01,6788.0,146.41,146.41,145.92,146.01,6788.0
2025-02-05 11:50:00,146.01,146.27,145.94,145.94,7168.0,146.01,146.27,145.94,145.94,7168.0
2025-02-05 12:00:00,145.87,146.07,145.85,146.0,3119.0,145.87,146.07,145.85,146.0,3119.0
2025-02-05 12:10:00,146.0,146.17,145.75,146.17,8764.0,146.0,146.17,145.75,146.17,8764.0
2025-02-05 12:20:00,146.0,146.0,145.6,145.6,5505.0,146.0,146.0,145.6,145.6,5505.0
2025-02-05 12:30:00,145.8,146.05,145.8,145.91,2460.0,145.8,146.05,145.8,145.91,2460.0
2025-02-05 12:40:00,145.93,145.93,145.28,145.44,10466.0,145.93,145.93,145.28,145.44,10466.0
2025-02-05 12:50:00,145.36,145.45,145.3,145.3,3636.0,145.36,145.45,145.3,145.3,3636.0
2025-02-05 13:00:00,145.3,145.43,145.14,145.14,7109.0,145.3,145.43,145.14,145.14,7109.0
2025-02-05 13:10:00,145.16,145.59,145.07,145.43,5142.0,145.16,145.59,145.07,145.43,5142.0
2025-02-05 13:20:00,145.44,145.68,145.36,145.44,9861.0,145.44,145.68,145.36,145.44,9861.0
2025-02-05 13:30:00,145.61,146.23,145.61,146.03,13290.0,145.61,146.23,145.61,146.03,13290.0
2025-02-05 13:40:00,146.27,146.29,146.08,146.18,5806.0,146.27,146.29,146.08,146.18,5806.0
2025-02-05 13:50:00,146.1,146.16,145.84,145.89,11322.0,146.1,146.16,145.84,145.89,11322.0
2025-02-05 14:00:00,145.89,145.93,145.75,145.8,8996.0,145.89,145.93,145.75,145.8,8996.0
2025-02-05 14:10:00,145.8,145.9,145.52,145.52,6238.0,145.8,145.9,145.52,145.52,6238.0
2025-02-05 14:20:00,145.59,145.8,145.39,145.79,8418.0,145.59,145.8,145.39,145.79,8418.0
2025-02-05 14:30:00,145.71,145.93,145.65,145.89,5036.0,145.71,145.93,145.65,145.89,5036.0
2025-02-05 14:40:00,145.92,146.06,145.8,146.06,8420.0,145.92,146.06,145.8,146.06,8420.0
2025-02-05 14:50:00,146.0,146.25,145.68,145.72,7714.0,146.0,146.25,145.68,145.72,7714.0
2025-02-05 15:00:00,145.64,145.96,145.61,145.62,8252.0,145.64,145.96,145.61,145.62,8252.0
2025-02-05 15:10:00,145.62,145.62,145.42,145.61,9772.0,145.62,145.62,145.42,145.61,9772.0
2025-02-05 15:20:00,145.63,145.68,145.45,145.55,7430.0,145.63,145.68,145.45,145.55,7430.0
2025-02-05 15:30:00,145.55,145.83,145.54,145.83,13249.0,145.55,145.83,145.54,145.83,13249.0
2025-02-05 15:40:00,145.76,145.79,145.47,145.58,16215.0,145.76,145.79,145.47,145.58,16215.0
2025-02-05 15:50:00,145.58,145.66,145.11,145.42,78908.0,145.58,145.66,145.11,145.42,78908.0
2025-02-06 09:30:00,145.18,145.98,143.63,144.75,25690.0,145.18,145.98,143.63,144.75,25690.0
2025-02-06 09:40:00,144.4,144.97,144.4,144.97,9947.0,144.4,144.97,144.4,144.97,9947.0
2025-02-06 09:50:00,144.9,145.1,144.21,144.47,9034.0,144.9,145.1,144.21,144.47,9034.0
2025-02-06 10:00:00,144.47,144.61,143.98,144.03,9404.0,144.47,144.61,143.98,144.03,9404.0
2025-02-06 10:10:00,144.08,144.08,143.3,143.42,8188.0,144.08,144.08,143.3,143.42,8188.0
2025-02-06 10:20:00,143.42,143.76,143.27,143.27,10081.0,143.42,143.76,143.27,143.27,10081.0
2025-02-06 10:30:00,143.18,143.51,143.1,143.37,13592.0,143.18,143.51,143.1,143.37,13592.0
2025-02-06 10:40:00,143.32,143.42,142.76,142.76,14073.0,143.32,143.42,142.76,142.76,14073.0
2025-02-06 10:50:00,142.84,142.98,142.59,142.6,22529.0,142.84,142.98,142.59,142.6,22529.0
2025-02-06 11:00:00,142.56,143.04,142.45,143.04,15311.0,142.56,143.04,142.45,143.04,15311.0
2025-02-06 11:10:00,143.07,143.19,142.94,142.99,13041.0,143.07,143.19,142.94,142.99,13041.0
2025-02-06 11:20:00,143.0,143.25,142.86,142.86,14553.0,143.0,143.25,142.86,142.86,14553.0
2025-02-06 11:30:00,143.0,143.31,142.68,142.75,9658.0,143.0,143.31,142.68,142.75,9658.0
2025-02-06 11:40:00,142.75,142.94,142.6,142.94,11690.0,142.75,142.94,142.6,142.94,11690.0
2025-02-06 11:50:00,142.87,142.95,142.53,142.63,8280.0,142.87,142.95,142.53,142.63,8280.0
2025-02-06 12:00:00,142.62,142.87,142.54,142.56,6740.0,142.62,142.87,142.54,142.56,6740.0
2025-02-06 12:10:00,142.56,143.04,142.44,143.03,17087.0,142.56,143.04,142.44,143.03,17087.0
2025-02-06 12:20:00,143.01,143.2,142.91,142.95,9060.0,143.01,143.2,142.91,142.95,9060.0
2025-02-06 12:30:00,142.97,143.68,142.85,143.66,16367.0,142.97,143.68,142.85,143.66,16367.0
2025-02-06 12:40:00,143.59,143.97,143.59,143.76,6535.0,143.59,143.97,143.59,143.76,6535.0
2025-02-06 12:50:00,143.87,143.9,143.69,143.9,5095.0,143.87,143.9,143.69,143.9,5095.0
2025-02-06 13:00:00,143.85,143.91,143.68,143.78,12941.0,143.85,143.91,143.68,143.78,12941.0
2025-02-06 13:10:00,143.78,143.82,143.5,143.68,13417.0,143.78,143.82,143.5,143.68,13417.0
2025-02-06 13:20:00,143.65,143.93,143.45,143.82,15860.0,143.65,143.93,143.45,143.82,15860.0
2025-02-06 13:30:00,143.92,143.92,143.34,143.44,5087.0,143.92,143.92,143.34,143.44,5087.0
2025-02-06 13:40:00,143.44,143.53,142.98,143.14,10149.0,143.44,143.53,142.98,143.14,10149.0
2025-02-06 13:50:00,143.05,143.41,142.98,142.98,7026.0,143.05,143.41,142.98,142.98,7026.0
2025-02-06 14:00:00,143.04,143.45,143.04,143.43,4918.0,143.04,143.45,143.04,143.43,4918.0
2025-02-06 14:10:00,143.43,143.53,143.17,143.18,24323.0,143.43,143.53,143.17,143.18,24323.0
2025-02-06 14:20:00,143.16,143.33,142.95,143.06,27276.0,143.16,143.33,142.95,143.06,27276.0
2025-02-06 14:30:00,143.04,143.07,142.6,142.69,9528.0,143.04,143.07,142.6,142.69,9528.0
2025-02-06 14:40:00,142.74,142.79,142.55,142.79,8052.0,142.74,142.79,142.55,142.79,8052.0
2025-02-06 14:50:00,142.76,142.85,142.39,142.47,20377.0,142.76,142.85,142.39,142.47,20377.0
2025-02-06 15:00:00,142.47,142.5,142.33,142.37,7105.0,142.47,142.5,142.33,142.37,7105.0
2025-02-06 15:10:00,142.37,142.37,142.08,142.12,15561.0,142.37,142.37,142.08,142.12,15561.0
2025-02-06 15:20:00,142.08,142.26,142.0,142.01,13921.0,142.08,142.26,142.0,142.01,13921.0
2025-02-06 15:30:00,142.0,142.07,141.87,142.0,27762.0,142.0,142.07,141.87,142.0,27762.0
2025-02-06 15:40:00,142.02,142.02,141.69,141.97,23269.0,142.02,142.02,141.69,141.97,23269.0
2025-02-06 15:50:00,141.98,142.53,141.94,142.35,116270.0,141.98,142.53,141.94,142.35,116270.0
2025-02-07 09:30:00,141.84,142.19,141.05,141.68,37523.0,141.84,142.19,141.05,141.68,37523.0
2025-02-07 09:40:00,141.6,143.66,141.51,142.76,21012.0,141.6,143.66,141.51,142.76,21012.0
2025-02-07 09:50:00,142.78,142.92,142.47,142.91,8137.0,142.78,142.92,142.47,142.91,8137.0
2025-02-07 10:00:00,142.89,142.89,141.61,142.12,15042.0,142.89,142.89,141.61,142.12,15042.0
2025-02-07 10:10:00,142.26,143.52,142.23,143.36,47510.0,142.26,143.52,142.23,143.36,47510.0
2025-02-07 10:20:00,143.44,143.69,142.91,143.11,25555.0,143.44,143.69,142.91,143.11,25555.0
2025-02-07 10:30:00,142.9,142.92,142.47,142.54,15089.0,142.9,142.92,142.47,142.54,15089.0
2025-02-07 10:40:00,142.59,143.0,142.59,142.94,10958.0,142.59,143.0,142.59,142.94,10958.0
2025-02-07 10:50:00,142.91,143.28,142.13,142.42,15230.0,142.91,143.28,142.13,142.42,15230.0
2025-02-07 11:00:00,142.17,142.17,141.85,141.96,6665.0,142.17,142.17,141.85,141.96,6665.0
2025-02-07 11:10:00,141.9,142.27,141.56,141.78,16887.0,141.9,142.27,141.56,141.78,16887.0
2025-02-07 11:20:00,141.93,141.95,141.27,141.27,7585.0,141.93,141.95,141.27,141.27,7585.0
2025-02-07 11:30:00,141.31,141.92,141.31,141.86,16603.0,141.31,141.92,141.31,141.86,16603.0
2025-02-07 11:40:00,142.01,142.01,141.71,141.92,4946.0,142.01,142.01,141.71,141.92,4946.0
2025-02-07 11:50:00,141.84,141.98,141.58,141.67,9847.0,141.84,141.98,141.58,141.67,9847.0
2025-02-07 12:00:00,141.5,142.04,141.49,141.91,6567.0,141.5,142.04,141.49,141.91,6567.0
2025-02-07 12:10:00,141.82,142.16,141.69,142.09,18499.0,141.82,142.16,141.69,142.09,18499.0
2025-02-07 12:20:00,142.07,142.2,141.61,141.68,10025.0,142.07,142.2,141.61,141.68,10025.0
2025-02-07 12:30:00,141.55,141.86,141.42,141.71,5612.0,141.55,141.86,141.42,141.71,5612.0
2025-02-07 12:40:00,141.82,141.86,141.65,141.65,2280.0,141.82,141.86,141.65,141.65,2280.0
2025-02-07 12:50:00,141.74,141.74,141.51,141.65,10293.0,141.74,141.74,141.51,141.65,10293.0
2025-02-07 13:00:00,141.64,141.69,141.46,141.46,7676.0,141.64,141.69,141.46,141.46,7676.0
2025-02-07 13:10:00,141.52,141.62,141.34,141.43,5936.0,141.52,141.62,141.34,141.43,5936.0
2025-02-07 13:20:00,141.49,141.5,140.75,140.92,22944.0,141.49,141.5,140.75,140.92,22944.0
2025-02-07 13:30:00,140.85,141.22,140.83,141.11,7135.0,140.85,141.22,140.83,141.11,7135.0
2025-02-07 13:40:00,141.19,141.19,140.85,140.96,3563.0,141.19,141.19,140.85,140.96,3563.0
2025-02-07 13:50:00,141.02,141.14,140.94,141.04,3347.0,141.02,141.14,140.94,141.04,3347.0
2025-02-07 14:00:00,141.04,141.21,140.93,141.05,11295.0,141.04,141.21,140.93,141.05,11295.0
2025-02-07 14:10:00,141.06,141.36,141.0,141.36,11152.0,141.06,141.36,141.0,141.36,11152.0
2025-02-07 14:20:00,141.24,141.47,141.24,141.47,10357.0,141.24,141.47,141.24,141.47,10357.0
2025-02-07 14:30:00,141.47,141.59,141.38,141.43,4296.0,141.47,141.59,141.38,141.43,4296.0
2025-02-07 14:40:00,141.44,141.66,141.38,141.47,6237.0,141.44,141.66,141.38,141.47,6237.0
2025-02-07 14:50:00,141.51,141.51,141.28,141.44,6746.0,141.51,141.51,141.28,141.44,6746.0
2025-02-07 15:00:00,141.45,141.84,141.42,141.81,11986.0,141.45,141.84,141.42,141.81,11986.0
2025-02-07 15:10:00,141.81,141.81,141.53,141.55,19199.0,141.81,141.81,141.53,141.55,19199.0
2025-02-07 15:20:00,141.55,141.64,141.16,141.3,14274.0,141.55,141.64,141.16,141.3,14274.0
2025-02-07 15:30:00,141.33,141.49,141.21,141.22,10783.0,141.33,141.49,141.21,141.22,10783.0
2025-02-07 15:40:00,141.24,141.45,141.21,141.45,3870.0,141.24,141.45,141.21,141.45,3870.0
2025-02-07 15:50:00,141.41,141.59,141.09,141.4,71140.0,141.41,141.59,141.09,141.4,71140.0
2025-02-10 09:30:00,141.72,142.63,140.26,140.41,37163.0,141.72,142.63,140.26,140.41,37163.0
2025-02-10 09:40:00,140.55,142.29,140.55,142.14,58395.0,140.55,142.29,140.55,142.14,58395.0
2025-02-10 09:50:00,142.28,142.45,142.0,142.27,11311.0,142.28,142.45,142.0,142.27,11311.0
2025-02-10 10:00:00,142.34,142.68,141.73,141.87,39096.0,142.34,142.68,141.73,141.87,39096.0
2025-02-10 10:10:00,142.01,142.22,141.54,141.54,18844.0,142.01,142.22,141.54,141.54,18844.0
2025-02-10 10:20:00,141.55,141.99,141.45,141.55,21576.0,141.55,141.99,141.45,141.55,21576.0
2025-02-10 10:30:00,141.54,142.1,141.49,142.02,13766.0,141.54,142.1,141.49,142.02,13766.0
2025-02-10 10:40:00,142.05,142.05,141.75,141.86,12326.0,142.05,142.05,141.75,141.86,12326.0
2025-02-10 10:50:00,141.86,141.86,141.24,141.27,14586.0,141.86,141.86,141.24,141.27,14586.0
2025-02-10 11:00:00,141.35,141.35,140.81,140.97,17466.0,141.35,141.35,140.81,140.97,17466.0
2025-02-10 11:10:00,140.92,141.03,140.43,140.54,17535.0,140.92,141.03,140.43,140.54,17535.0
2025-02-10 11:20:00,140.53,140.6,140.23,140.38,15167.0,140.53,140.6,140.23,140.38,15167.0
2025-02-10 11:30:00,140.46,140.51,140.26,140.41,21984.0,140.46,140.51,140.26,140.41,21984.0
2025-02-10 11:40:00,140.41,140.7,140.37,140.49,10635.0,140.41,140.7,140.37,140.49,10635.0
2025-02-10 11:50:00,140.5,140.59,140.3,140.41,8423.0,140.5,140.59,140.3,140.41,8423.0
2025-02-10 12:00:00,140.41,140.49,140.06,140.18,10152.0,140.41,140.49,140.06,140.18,10152.0
2025-02-10 12:10:00,140.1,140.32,140.1,140.18,10650.0,140.1,140.32,140.1,140.18,10650.0
2025-02-10 12:20:00,140.3,140.47,140.27,140.38,8200.0,140.3,140.47,140.27,140.38,8200.0
2025-02-10 12:30:00,140.3,140.68,140.3,140.63,11062.0,140.3,140.68,140.3,140.63,11062.0
2025-02-10 12:40:00,140.63,140.66,140.49,140.59,8315.0,140.63,140.66,140.49,140.59,8315.0
2025-02-10 12:50:00,140.59,140.68,140.41,140.66,6097.0,140.59,140.68,140.41,140.66,6097.0
2025-02-10 13:00:00,140.59,140.74,140.51,140.51,16848.0,140.59,140.74,140.51,140.51,16848.0
2025-02-10 13:10:00,140.64,141.01,140.53,140.8,19699.0,140.64,141.01,140.53,140.8,19699.0
2025-02-10 13:20:00,140.82,140.84,140.34,140.48,12143.0,140.82,140.84,140.34,140.48,12143.0
2025-02-10 13:30:00,140.54,140.65,140.46,140.46,8429.0,140.54,140.65,140.46,140.46,8429.0
2025-02-10 13:40:00,140.46,140.56,140.31,140.48,15614.0,140.46,140.56,140.31,140.48,15614.0
2025-02-10 13:50:00,140.51,141.15,140.51,140.95,19468.0,140.51,141.15,140.51,140.95,19468.0
2025-02-10 14:00:00,140.93,141.02,140.43,140.45,18699.0,140.93,141.02,140.43,140.45,18699.0
2025-02-10 14:10:00,140.43,140.49,140.31,140.49,16250.0,140.43,140.49,140.31,140.49,16250.0
2025-02-10 14:20:00,140.46,140.9,140.4,140.89,12622.0,140.46,140.9,140.4,140.89,12622.0
2025-02-10 14:30:00,140.89,141.28,140.82,141.27,14731.0,140.89,141.28,140.82,141.27,14731.0
2025-02-10 14:40:00,141.26,141.41,141.17,141.23,21010.0,141.26,141.41,141.17,141.23,21010.0
2025-02-10 14:50:00,141.26,141.58,141.26,141.57,16400.0,141.26,141.58,141.26,141.57,16400.0
2025-02-10 15:00:00,141.56,141.57,141.28,141.46,20584.0,141.56,141.57,141.28,141.46,20584.0
2025-02-10 15:10:00,141.46,141.88,141.4,141.67,22661.0,141.46,141.88,141.4,141.67,22661.0
2025-02-10 15:20:00,141.69,141.87,141.5,141.6,18944.0,141.69,141.87,141.5,141.6,18944.0
2025-02-10 15:30:00,141.55,142.18,141.5,142.18,22716.0,141.55,142.18,141.5,142.18,22716.0
2025-02-10 15:40:00,142.11,142.5,142.1,142.31,29860.0,142.11,142.5,142.1,142.31,29860.0
2025-02-10 15:50:00,142.33,142.61,142.16,142.48,92688.0,142.33,142.61,142.16,142.48,92688.0
2025-02-11 09:30:00,140.66,141.56,139.9,140.5,41799.0,140.66,141.56,139.9,140.5,41799.0
2025-02-11 09:40:00,140.5,140.75,140.0,140.34,21920.0,140.5,140.75,140.0,140.34,21920.0
2025-02-11 09:50:00,140.39,140.74,139.81,140.68,26709.0,140.39,140.74,139.81,140.68,26709.0
2025-02-11 10:00:00,140.63,140.87,140.15,140.24,29300.0,140.63,140.87,140.15,140.24,29300.0
2025-02-11 10:10:00,140.19,140.51,140.07,140.47,19134.0,140.19,140.51,140.07,140.47,19134.0
2025-02-11 10:20:00,140.48,140.71,140.05,140.06,9181.0,140.48,140.71,140.05,140.06,9181.0
2025-02-11 10:30:00,140.06,140.5,139.88,140.5,19185.0,140.06,140.5,139.88,140.5,19185.0
2025-02-11 10:40:00,140.55,140.55,140.0,140.07,18553.0,140.55,140.55,140.0,140.07,18553.0
2025-02-11 10:50:00,140.01,140.16,139.48,139.89,32763.0,140.01,140.16,139.48,139.89,32763.0
2025-02-11 11:00:00,140.0,140.5,139.96,140.37,14288.0,140.0,140.5,139.96,140.37,14288.0
2025-02-11 11:10:00,140.31,140.39,140.17,140.31,12956.0,140.31,140.39,140.17,140.31,12956.0
2025-02-11 11:20:00,140.3,140.61,140.19,140.5,11136.0,140.3,140.61,140.19,140.5,11136.0
2025-02-11 11:30:00,140.68,141.26,140.58,141.11,17427.0,140.68,141.26,140.58,141.11,17427.0
2025-02-11 11:40:00,141.27,141.27,140.64,140.71,10678.0,141.27,141.27,140.64,140.71,10678.0
2025-02-11 11:50:00,140.74,140.9,140.55,140.71,13864.0,140.74,140.9,140.55,140.71,13864.0
2025-02-11 12:00:00,140.65,140.84,139.82,140.01,24161.0,140.65,140.84,139.82,140.01,24161.0
2025-02-11 12:10:00,140.03,140.17,139.88,140.03,14706.0,140.03,140.17,139.88,140.03,14706.0
2025-02-11 12:20:00,139.95,139.95,139.6,139.94,17203.0,139.95,139.95,139.6,139.94,17203.0
2025-02-11 12:30:00,139.94,140.41,139.94,140.17,7600.0,139.94,140.41,139.94,140.17,7600.0
2025-02-11 12:40:00,140.14,140.58,140.13,140.2,6998.0,140.14,140.58,140.13,140.2,6998.0
2025-02-11 12:50:00,140.27,140.27,140.0,140.04,5042.0,140.27,140.27,140.0,140.04,5042.0
2025-02-11 13:00:00,140.04,140.51,140.04,140.32,22420.0,140.04,140.51,140.04,140.32,22420.0
2025-02-11 13:10:00,140.31,140.46,140.13,140.15,7346.0,140.31,140.46,140.13,140.15,7346.0
2025-02-11 13:20:00,140.16,140.24,139.74,139.94,14818.0,140.16,140.24,139.74,139.94,14818.0
2025-02-11 13:30:00,139.86,140.01,139.66,139.88,10739.0,139.86,140.01,139.66,139.88,10739.0
2025-02-11 13:40:00,139.88,140.01,139.68,139.77,7198.0,139.88,140.01,139.68,139.77,7198.0
2025-02-11 13:50:00,139.75,139.75,138.72,139.69,88885.0,139.75,139.75,138.72,139.69,88885.0
2025-02-11 14:00:00,139.61,139.63,138.94,139.21,15956.0,139.61,139.63,138.94,139.21,15956.0
2025-02-11 14:10:00,139.09,139.41,139.06,139.28,17130.0,139.09,139.41,139.06,139.28,17130.0
2025-02-11 14:20:00,139.29,139.55,139.29,139.52,15430.0,139.29,139.55,139.29,139.52,15430.0
2025-02-11 14:30:00,139.56,139.8,139.39,139.77,9789.0,139.56,139.8,139.39,139.77,9789.0
2025-02-11 14:40:00,139.71,139.94,139.59,139.59,10346.0,139.71,139.94,139.59,139.59,10346.0
2025-02-11 14:50:00,139.6,139.6,139.21,139.39,15298.0,139.6,139.6,139.21,139.39,15298.0
2025-02-11 15:00:00,139.49,139.62,139.26,139.26,16897.0,139.49,139.62,139.26,139.26,16897.0
2025-02-11 15:10:00,139.26,139.4,138.81,138.81,177308.0,139.26,139.4,138.81,138.81,177308.0
2025-02-11 15:20:00,138.82,139.23,138.76,139.02,45780.0,138.82,139.23,138.76,139.02,45780.0
2025-02-11 15:30:00,139.03,139.66,138.97,139.54,55724.0,139.03,139.66,138.97,139.54,55724.0
2025-02-11 15:40:00,139.58,139.72,139.43,139.54,37926.0,139.58,139.72,139.43,139.54,37926.0
2025-02-11 15:50:00,139.61,139.94,139.09,139.39,126451.0,139.61,139.94,139.09,139.39,126451.0
2025-02-12 09:30:00,137.01,137.8,128.51,130.06,358047.0,137.01,137.8,128.51,130.06,358047.0
2025-02-12 09:40:00,130.06,132.58,129.6,131.24,140390.0,130.06,132.58,129.6,131.24,140390.0
2025-02-12 09:50:00,131.25,131.66,130.36,130.73,70424.0,131.25,131.66,130.36,130.73,70424.0
2025-02-12 10:00:00,130.74,130.8,129.34,130.07,83721.0,130.74,130.8,129.34,130.07,83721.0
2025-02-12 10:10:00,130.01,130.1,128.99,129.59,81310.0,130.01,130.1,128.99,129.59,81310.0
2025-02-12 10:20:00,129.59,130.55,129.27,130.55,72730.0,129.59,130.55,129.27,130.55,72730.0
2025-02-12 10:30:00,130.41,132.61,130.28,132.16,89880.0,130.41,132.61,130.28,132.16,89880.0
2025-02-12 10:40:00,132.22,132.68,131.91,132.08,32942.0,132.22,132.68,131.91,132.08,32942.0
2025-02-12 10:50:00,132.21,132.81,131.6,132.62,33870.0,132.21,132.81,131.6,132.62,33870.0
2025-02-12 11:00:00,132.62,132.75,131.92,131.92,43360.0,132.62,132.75,131.92,131.92,43360.0
2025-02-12 11:10:00,131.91,132.48,131.9,132.1,18555.0,131.91,132.48,131.9,132.1,18555.0
2025-02-12 11:20:00,132.17,132.44,131.74,131.93,19463.0,132.17,132.44,131.74,131.93,19463.0
2025-02-12 11:30:00,131.93,133.21,131.84,133.09,40130.0,131.93,133.21,131.84,133.09,40130.0
2025-02-12 11:40:00,133.09,133.87,133.09,133.65,24310.0,133.09,133.87,133.09,133.65,24310.0
2025-02-12 11:50:00,133.68,133.89,132.85,133.27,20954.0,133.68,133.89,132.85,133.27,20954.0
2025-02-12 12:00:00,133.27,133.42,132.7,133.11,47790.0,133.27,133.42,132.7,133.11,47790.0
2025-02-12 12:10:00,133.09,133.61,133.0,133.3,22821.0,133.09,133.61,133.0,133.3,22821.0
2025-02-12 12:20:00,133.28,133.6,133.22,133.3,22056.0,133.28,133.6,133.22,133.3,22056.0
2025-02-12 12:30:00,133.24,133.44,132.92,133.16,25646.0,133.24,133.44,132.92,133.16,25646.0
2025-02-12 12:40:00,133.13,133.26,132.96,133.15,45300.0,133.13,133.26,132.96,133.15,45300.0
2025-02-12 12:50:00,133.15,133.32,132.78,133.19,37736.0,133.15,133.32,132.78,133.19,37736.0
2025-02-12 13:00:00,133.19,133.43,132.54,132.59,19861.0,133.19,133.43,132.54,132.59,19861.0
2025-02-12 13:10:00,132.62,132.73,131.5,131.61,26751.0,132.62,132.73,131.5,131.61,26751.0
2025-02-12 13:20:00,131.67,131.68,130.88,130.97,40239.0,131.67,131.68,130.88,130.97,40239.0
2025-02-12 13:30:00,131.1,131.56,130.92,131.42,20461.0,131.1,131.56,130.92,131.42,20461.0
2025-02-12 13:40:00,131.27,131.27,130.84,131.18,11613.0,131.27,131.27,130.84,131.18,11613.0
2025-02-12 13:50:00,131.13,131.52,130.91,130.92,14084.0,131.13,131.52,130.91,130.92,14084.0
2025-02-12 14:00:00,131.02,131.32,130.6,131.18,48339.0,131.02,131.32,130.6,131.18,48339.0
2025-02-12 14:10:00,131.17,131.18,130.41,130.68,44016.0,131.17,131.18,130.41,130.68,44016.0
2025-02-12 14:20:00,130.68,131.48,130.49,131.15,42796.0,130.68,131.48,130.49,131.15,42796.0
2025-02-12 14:30:00,131.13,131.8,131.13,131.69,21041.0,131.13,131.8,131.13,131.69,21041.0
2025-02-12 14:40:00,131.69,131.83,131.33,131.83,16219.0,131.69,131.83,131.33,131.83,16219.0
2025-02-12 14:50:00,131.84,131.95,131.24,131.72,37813.0,131.84,131.95,131.24,131.72,37813.0
2025-02-12 15:00:00,131.7,132.05,131.68,131.97,39925.0,131.7,132.05,131.68,131.97,39925.0
2025-02-12 15:10:00,131.97,132.66,131.97,132.66,21548.0,131.97,132.66,131.97,132.66,21548.0
2025-02-12 15:20:00,132.56,132.74,132.41,132.61,27943.0,132.56,132.74,132.41,132.61,27943.0
2025-02-12 15:30:00,132.65,133.0,132.64,132.94,36359.0,132.65,133.0,132.64,132.94,36359.0
2025-02-12 15:40:00,132.89,133.12,132.76,132.86,50031.0,132.89,133.12,132.76,132.86,50031.0
2025-02-12 15:50:00,132.95,133.74,132.83,133.49,157560.0,132.95,133.74,132.83,133.49,157560.0
2025-02-13 09:30:00,132.15,135.5,132.14,135.31,90311.0,132.15,135.5,132.14,135.31,90311.0
2025-02-13 09:40:00,135.47,136.37,134.99,135.66,98150.0,135.47,136.37,134.99,135.66,98150.0
2025-02-13 09:50:00,135.17,135.17,134.04,134.54,19208.0,135.17,135.17,134.04,134.54,19208.0
2025-02-13 10:00:00,134.54,135.09,133.87,134.72,19825.0,134.54,135.09,133.87,134.72,19825.0
2025-02-13 10:10:00,134.73,135.28,134.35,134.96,35324.0,134.73,135.28,134.35,134.96,35324.0
2025-02-13 10:20:00,134.96,135.05,133.9,134.16,24684.0,134.96,135.05,133.9,134.16,24684.0
2025-02-13 10:30:00,134.27,134.71,134.25,134.51,17280.0,134.27,134.71,134.25,134.51,17280.0
2025-02-13 10:40:00,134.49,134.62,133.9,134.22,20208.0,134.49,134.62,133.9,134.22,20208.0
2025-02-13 10:50:00,134.11,134.46,133.87,134.37,17204.0,134.11,134.46,133.87,134.37,17204.0
2025-02-13 11:00:00,134.43,135.55,134.34,135.51,12738.0,134.43,135.55,134.34,135.51,12738.0
2025-02-13 11:10:00,135.46,136.18,135.3,136.18,22773.0,135.46,136.18,135.3,136.18,22773.0
2025-02-13 11:20:00,136.2,137.37,136.19,136.53,37522.0,136.2,137.37,136.19,136.53,37522.0
2025-02-13 11:30:00,136.66,136.83,135.37,135.37,32316.0,136.66,136.83,135.37,135.37,32316.0
2025-02-13 11:40:00,135.45,135.67,135.19,135.37,38976.0,135.45,135.67,135.19,135.37,38976.0
2025-02-13 11:50:00,135.43,135.59,135.23,135.43,12982.0,135.43,135.59,135.23,135.43,12982.0
2025-02-13 12:00:00,135.42,136.25,135.38,136.15,29251.0,135.42,136.25,135.38,136.15,29251.0
2025-02-13 12:10:00,136.0,136.6,135.96,136.6,9499.0,136.0,136.6,135.96,136.6,9499.0
2025-02-13 12:20:00,136.58,136.83,136.36,136.36,7145.0,136.58,136.83,136.36,136.36,7145.0
2025-02-13 12:30:00,136.38,137.04,136.37,137.0,12880.0,136.38,137.04,136.37,137.0,12880.0
2025-02-13 12:40:00,137.0,137.04,136.69,136.82,18731.0,137.0,137.04,136.69,136.82,18731.0
2025-02-13 12:50:00,136.84,137.06,136.72,136.99,40434.0,136.84,137.06,136.72,136.99,40434.0
2025-02-13 13:00:00,137.02,138.06,136.9,138.06,32693.0,137.02,138.06,136.9,138.06,32693.0
2025-02-13 13:10:00,138.03,138.39,137.88,138.27,16940.0,138.03,138.39,137.88,138.27,16940.0
2025-02-13 13:20:00,138.18,138.26,137.62,137.7,21834.0,138.18,138.26,137.62,137.7,21834.0
2025-02-13 13:30:00,137.72,138.52,137.5,138.52,21771.0,137.72,138.52,137.5,138.52,21771.0
2025-02-13 13:40:00,138.48,138.5,138.0,138.14,9677.0,138.48,138.5,138.0,138.14,9677.0
2025-02-13 13:50:00,138.27,138.27,138.01,138.06,8346.0,138.27,138.27,138.01,138.06,8346.0
2025-02-13 14:00:00,138.11,138.28,137.96,138.13,9865.0,138.11,138.28,137.96,138.13,9865.0
2025-02-13 14:10:00,138.2,138.95,138.05,138.87,27101.0,138.2,138.95,138.05,138.87,27101.0
2025-02-13 14:20:00,138.88,139.1,138.65,138.88,18756.0,138.88,139.1,138.65,138.88,18756.0
2025-02-13 14:30:00,138.94,138.94,138.45,138.64,12352.0,138.94,138.94,138.45,138.64,12352.0
2025-02-13 14:40:00,138.62,138.95,138.42,138.45,16264.0,138.62,138.95,138.42,138.45,16264.0
2025-02-13 14:50:00,138.51,138.52,138.16,138.39,13334.0,138.51,138.52,138.16,138.39,13334.0
2025-02-13 15:00:00,138.38,138.39,137.8,138.09,23148.0,138.38,138.39,137.8,138.09,23148.0
2025-02-13 15:10:00,138.11,138.64,137.93,138.6,37799.0,138.11,138.64,137.93,138.6,37799.0
2025-02-13 15:20:00,138.55,138.81,138.17,138.18,41328.0,138.55,138.81,138.17,138.18,41328.0
2025-02-13 15:30:00,138.17,138.73,138.17,138.68,25567.0,138.17,138.73,138.17,138.68,25567.0
2025-02-13 15:40:00,138.72,138.89,138.28,138.33,54625.0,138.72,138.89,138.28,138.33,54625.0
2025-02-13 15:50:00,138.37,138.66,138.03,138.45,183333.0,138.37,138.66,138.03,138.45,183333.0
2025-02-14 09:30:00,140.14,141.61,139.95,141.14,84590.0,140.14,141.61,139.95,141.14,84590.0
2025-02-14 09:40:00,141.39,141.69,140.52,140.68,46921.0,141.39,141.69,140.52,140.68,46921.0
2025-02-14 09:50:00,140.62,140.68,139.84,139.86,44339.0,140.62,140.68,139.84,139.86,44339.0
2025-02-14 10:00:00,139.98,140.23,139.13,139.13,28877.0,139.98,140.23,139.13,139.13,28877.0
2025-02-14 10:10:00,139.08,139.25,137.8,137.94,17708.0,139.08,139.25,137.8,137.94,17708.0
2025-02-14 10:20:00,138.01,138.04,137.24,137.42,17620.0,138.01,138.04,137.24,137.42,17620.0
2025-02-14 10:30:00,137.5,137.55,136.05,136.16,46919.0,137.5,137.55,136.05,136.16,46919.0
2025-02-14 10:40:00,136.24,137.21,136.17,137.21,25738.0,136.24,137.21,136.17,137.21,25738.0
2025-02-14 10:50:00,137.14,137.28,136.9,136.95,11969.0,137.14,137.28,136.9,136.95,11969.0
2025-02-14 11:00:00,137.09,137.88,137.09,137.3,32135.0,137.09,137.88,137.09,137.3,32135.0
2025-02-14 11:10:00,137.5,137.69,137.14,137.21,24138.0,137.5,137.69,137.14,137.21,24138.0
2025-02-14 11:20:00,137.19,137.98,137.19,137.78,6273.0,137.19,137.98,137.19,137.78,6273.0
2025-02-14 11:30:00,137.69,137.97,137.52,137.8,15450.0,137.69,137.97,137.52,137.8,15450.0
2025-02-14 11:40:00,137.86,138.17,137.79,137.83,7141.0,137.86,138.17,137.79,137.83,7141.0
2025-02-14 11:50:00,137.8,138.05,137.68,137.68,11161.0,137.8,138.05,137.68,137.68,11161.0
2025-02-14 12:00:00,137.73,137.74,137.46,137.55,3326.0,137.73,137.74,137.46,137.55,3326.0
2025-02-14 12:10:00,137.69,137.69,137.18,137.18,5093.0,137.69,137.69,137.18,137.18,5093.0
2025-02-14 12:20:00,137.14,137.59,137.05,137.19,11836.0,137.14,137.59,137.05,137.19,11836.0
2025-02-14 12:30:00,137.2,137.33,136.87,136.96,13445.0,137.2,137.33,136.87,136.96,13445.0
2025-02-14 12:40:00,136.87,136.87,136.55,136.83,9277.0,136.87,136.87,136.55,136.83,9277.0
2025-02-14 12:50:00,136.83,136.94,136.74,136.74,6647.0,136.83,136.94,136.74,136.74,6647.0
2025-02-14 13:00:00,136.74,136.98,136.72,136.81,10181.0,136.74,136.98,136.72,136.81,10181.0
2025-02-14 13:10:00,136.79,137.08,136.75,136.86,9413.0,136.79,137.08,136.75,136.86,9413.0
2025-02-14 13:20:00,136.89,137.03,136.52,136.52,11783.0,136.89,137.03,136.52,136.52,11783.0
2025-02-14 13:30:00,136.5,136.93,136.5,136.91,11328.0,136.5,136.93,136.5,136.91,11328.0
2025-02-14 13:40:00,136.96,137.34,136.96,137.34,10472.0,136.96,137.34,136.96,137.34,10472.0
2025-02-14 13:50:00,137.33,137.44,137.12,137.12,4691.0,137.33,137.44,137.12,137.12,4691.0
2025-02-14 14:00:00,137.07,137.52,137.06,137.23,13645.0,137.07,137.52,137.06,137.23,13645.0
2025-02-14 14:10:00,137.28,137.28,136.82,137.14,34207.0,137.28,137.28,136.82,137.14,34207.0
2025-02-14 14:20:00,137.13,137.33,136.9,137.11,18923.0,137.13,137.33,136.9,137.11,18923.0
2025-02-14 14:30:00,137.14,137.49,137.05,137.31,40731.0,137.14,137.49,137.05,137.31,40731.0
2025-02-14 14:40:00,137.34,137.48,136.99,137.01,18470.0,137.34,137.48,136.99,137.01,18470.0
2025-02-14 14:50:00,137.05,137.29,136.89,137.02,11089.0,137.05,137.29,136.89,137.02,11089.0
2025-02-14 15:00:00,136.98,137.13,136.9,137.13,17235.0,136.98,137.13,136.9,137.13,17235.0
2025-02-14 15:10:00,137.09,137.13,136.88,136.98,21217.0,137.09,137.13,136.88,136.98,21217.0
2025-02-14 15:20:00,136.89,137.22,136.88,137.01,23297.0,136.89,137.22,136.88,137.01,23297.0
2025-02-14 15:30:00,137.0,137.77,136.97,137.63,22962.0,137.0,137.77,136.97,137.63,22962.0
2025-02-14 15:40:00,137.64,137.7,137.24,137.33,14993.0,137.64,137.7,137.24,137.33,14993.0
2025-02-14 15:50:00,137.28,137.54,137.04,137.32,66830.0,137.28,137.54,137.04,137.32,66830.0
2025-02-18 09:30:00,138.14,139.16,137.76,138.81,51066.0,138.14,139.16,137.76,138.81,51066.0
2025-02-18 09:40:00,138.66,138.66,137.5,137.56,16055.0,138.66,138.66,137.5,137.56,16055.0
2025-02-18 09:50:00,137.72,138.02,136.53,136.64,19816.0,137.72,138.02,136.53,136.64,19816.0
2025-02-18 10:00:00,136.8,137.06,136.56,136.95,27071.0,136.8,137.06,136.56,136.95,27071.0
2025-02-18 10:10:00,136.9,137.62,136.88,137.55,14708.0,136.9,137.62,136.88,137.55,14708.0
2025-02-18 10:20:00,137.41,137.47,137.05,137.15,8398.0,137.41,137.47,137.05,137.15,8398.0
2025-02-18 10:30:00,137.13,137.52,137.01,137.52,10966.0,137.13,137.52,137.01,137.52,10966.0
2025-02-18 10:40:00,137.56,137.56,137.33,137.53,5533.0,137.56,137.56,137.33,137.53,5533.0
2025-02-18 10:50:00,137.52,137.72,137.1,137.12,12011.0,137.52,137.72,137.1,137.12,12011.0
2025-02-18 11:00:00,137.13,137.24,137.02,137.06,9643.0,137.13,137.24,137.02,137.06,9643.0
2025-02-18 11:10:00,137.11,137.4,136.93,136.93,13035.0,137.11,137.4,136.93,136.93,13035.0
2025-02-18 11:20:00,136.94,137.06,136.69,136.84,6411.0,136.94,137.06,136.69,136.84,6411.0
2025-02-18 11:30:00,136.72,136.96,136.52,136.61,6985.0,136.72,136.96,136.52,136.61,6985.0
2025-02-18 11:40:00,136.68,136.71,136.52,136.69,8944.0,136.68,136.71,136.52,136.69,8944.0
2025-02-18 11:50:00,136.7,136.83,136.52,136.68,6132.0,136.7,136.83,136.52,136.68,6132.0
2025-02-18 12:00:00,136.63,136.68,136.42,136.51,4319.0,136.63,136.68,136.42,136.51,4319.0
2025-02-18 12:10:00,136.52,136.52,136.13,136.13,5746.0,136.52,136.52,136.13,136.13,5746.0
2025-02-18 12:20:00,136.16,136.31,136.14,136.18,6694.0,136.16,136.31,136.14,136.18,6694.0
2025-02-18 12:30:00,136.12,136.31,135.94,136.05,12018.0,136.12,136.31,135.94,136.05,12018.0
2025-02-18 12:40:00,136.0,136.49,135.95,136.35,11516.0,136.0,136.49,135.95,136.35,11516.0
2025-02-18 12:50:00,136.42,136.6,136.31,136.31,5373.0,136.42,136.6,136.31,136.31,5373.0
2025-02-18 13:00:00,136.33,136.38,136.16,136.23,7605.0,136.33,136.38,136.16,136.23,7605.0
2025-02-18 13:10:00,136.29,136.45,136.23,136.31,8672.0,136.29,136.45,136.23,136.31,8672.0
2025-02-18 13:20:00,136.33,136.33,136.02,136.18,18337.0,136.33,136.33,136.02,136.18,18337.0
2025-02-18 13:30:00,136.15,136.39,136.13,136.39,8361.0,136.15,136.39,136.13,136.39,8361.0
2025-02-18 13:40:00,136.35,136.82,136.35,136.81,8510.0,136.35,136.82,136.35,136.81,8510.0
2025-02-18 13:50:00,136.6,136.66,136.47,136.59,9546.0,136.6,136.66,136.47,136.59,9546.0
2025-02-18 14:00:00,136.6,136.66,136.33,136.37,7466.0,136.6,136.66,136.33,136.37,7466.0
2025-02-18 14:10:00,136.37,136.44,136.05,136.22,13821.0,136.37,136.44,136.05,136.22,13821.0
2025-02-18 14:20:00,136.23,136.63,136.19,136.55,12604.0,136.23,136.63,136.19,136.55,12604.0
2025-02-18 14:30:00,136.5,136.64,136.45,136.45,8351.0,136.5,136.64,136.45,136.45,8351.0
2025-02-18 14:40:00,136.41,136.9,136.36,136.84,9786.0,136.41,136.9,136.36,136.84,9786.0
2025-02-18 14:50:00,136.91,136.97,136.59,136.6,5674.0,136.91,136.97,136.59,136.6,5674.0
2025-02-18 15:00:00,136.56,136.74,136.47,136.71,10832.0,136.56,136.74,136.47,136.71,10832.0
2025-02-18 15:10:00,136.73,137.05,136.7,136.95,10433.0,136.73,137.05,136.7,136.95,10433.0
2025-02-18 15:20:00,136.91,137.15,136.89,137.13,13393.0,136.91,137.15,136.89,137.13,13393.0
2025-02-18 15:30:00,137.12,137.19,136.9,136.97,21514.0,137.12,137.19,136.9,136.97,21514.0
2025-02-18 15:40:00,136.92,137.06,136.8,137.04,32260.0,136.92,137.06,136.8,137.04,32260.0
2025-02-18 15:50:00,137.0,137.11,136.44,136.53,94086.0,137.0,137.11,136.44,136.53,94086.0
2025-02-19 09:30:00,135.95,136.78,135.92,136.75,26256.0,135.95,136.78,135.92,136.75,26256.0
2025-02-19 09:40:00,136.89,137.79,136.65,137.52,24777.0,136.89,137.79,136.65,137.52,24777.0
2025-02-19 09:50:00,137.42,137.71,137.35,137.51,10570.0,137.42,137.71,137.35,137.51,10570.0
2025-02-19 10:00:00,137.54,137.59,137.21,137.37,14866.0,137.54,137.59,137.21,137.37,14866.0
2025-02-19 10:10:00,137.37,137.5,137.02,137.49,13096.0,137.37,137.5,137.02,137.49,13096.0
2025-02-19 10:20:00,137.41,137.42,136.7,136.87,6774.0,137.41,137.42,136.7,136.87,6774.0
2025-02-19 10:30:00,136.93,137.12,136.51,136.61,30059.0,136.93,137.12,136.51,136.61,30059.0
2025-02-19 10:40:00,136.68,136.74,136.46,136.56,7057.0,136.68,136.74,136.46,136.56,7057.0
2025-02-19 10:50:00,136.45,136.49,136.06,136.25,32523.0,136.45,136.49,136.06,136.25,32523.0
2025-02-19 11:00:00,136.25,136.33,136.07,136.25,7039.0,136.25,136.33,136.07,136.25,7039.0
2025-02-19 11:10:00,136.25,136.26,136.03,136.14,7893.0,136.25,136.26,136.03,136.14,7893.0
2025-02-19 11:20:00,136.04,136.14,135.95,135.98,8189.0,136.04,136.14,135.95,135.98,8189.0
2025-02-19 11:30:00,135.95,136.03,135.7,135.7,16947.0,135.95,136.03,135.7,135.7,16947.0
2025-02-19 11:40:00,135.75,135.82,135.34,135.34,10281.0,135.75,135.82,135.34,135.34,10281.0
2025-02-19 11:50:00,135.4,135.47,135.17,135.17,16882.0,135.4,135.47,135.17,135.17,16882.0
2025-02-19 12:00:00,135.2,135.61,135.13,135.52,15668.0,135.2,135.61,135.13,135.52,15668.0
2025-02-19 12:10:00,135.47,135.68,135.1,135.14,11080.0,135.47,135.68,135.1,135.14,11080.0
2025-02-19 12:20:00,135.15,135.29,135.02,135.09,17601.0,135.15,135.29,135.02,135.09,17601.0
2025-02-19 12:30:00,135.12,135.35,135.06,135.31,12795.0,135.12,135.35,135.06,135.31,12795.0
2025-02-19 12:40:00,135.27,135.56,135.22,135.56,22193.0,135.27,135.56,135.22,135.56,22193.0
2025-02-19 12:50:00,135.56,135.6,135.19,135.54,13920.0,135.56,135.6,135.19,135.54,13920.0
2025-02-19 13:00:00,135.47,135.68,135.46,135.56,12732.0,135.47,135.68,135.46,135.56,12732.0
2025-02-19 13:10:00,135.59,135.68,135.45,135.65,15666.0,135.59,135.68,135.45,135.65,15666.0
2025-02-19 13:20:00,135.65,135.8,135.52,135.78,11104.0,135.65,135.8,135.52,135.78,11104.0
2025-02-19 13:30:00,135.85,135.88,135.73,135.82,11019.0,135.85,135.88,135.73,135.82,11019.0
2025-02-19 13:40:00,135.87,135.89,135.6,135.68,32796.0,135.87,135.89,135.6,135.68,32796.0
2025-02-19 13:50:00,135.64,135.8,135.44,135.8,8758.0,135.64,135.8,135.44,135.8,8758.0
2025-02-19 14:00:00,135.86,135.93,135.64,135.7,10499.0,135.86,135.93,135.64,135.7,10499.0
2025-02-19 14:10:00,135.73,136.2,135.68,136.19,12429.0,135.73,136.2,135.68,136.19,12429.0
2025-02-19 14:20:00,136.09,136.19,136.08,136.18,4113.0,136.09,136.19,136.08,136.18,4113.0
2025-02-19 14:30:00,136.14,136.25,135.87,135.94,25156.0,136.14,136.25,135.87,135.94,25156.0
2025-02-19 14:40:00,135.98,136.0,135.78,135.86,13657.0,135.98,136.0,135.78,135.86,13657.0
2025-02-19 14:50:00,135.84,136.07,135.84,136.03,7699.0,135.84,136.07,135.84,136.03,7699.0
2025-02-19 15:00:00,136.1,136.1,135.83,135.91,8729.0,136.1,136.1,135.83,135.91,8729.0
2025-02-19 15:10:00,135.96,136.23,135.91,136.2,14544.0,135.96,136.23,135.91,136.2,14544.0
2025-02-19 15:20:00,136.2,136.37,136.14,136.19,22075.0,136.2,136.37,136.14,136.19,22075.0
2025-02-19 15:30:00,136.21,136.4,136.12,136.32,41312.0,136.21,136.4,136.12,136.32,41312.0
2025-02-19 15:40:00,136.31,136.36,136.17,136.34,34413.0,136.31,136.36,136.17,136.34,34413.0
2025-02-19 15:50:00,136.38,136.76,136.33,136.68,97104.0,136.38,136.76,136.33,136.68,97104.0
2025-02-20 09:30:00,137.19,138.94,137.19,137.78,33469.0,137.19,138.94,137.19,137.78,33469.0
2025-02-20 09:40:00,137.78,138.43,137.57,138.24,11532.0,137.78,138.43,137.57,138.24,11532.0
2025-02-20 09:50:00,138.16,138.63,137.91,138.34,31498.0,138.16,138.63,137.91,138.34,31498.0
2025-02-20 10:00:00,138.45,138.58,138.01,138.01,19639.0,138.45,138.58,138.01,138.01,19639.0
2025-02-20 10:10:00,138.09,138.29,137.95,138.12,17476.0,138.09,138.29,137.95,138.12,17476.0
2025-02-20 10:20:00,138.18,138.38,137.99,138.12,5745.0,138.18,138.38,137.99,138.12,5745.0
2025-02-20 10:30:00,138.12,138.13,137.51,137.66,16568.0,138.12,138.13,137.51,137.66,16568.0
2025-02-20 10:40:00,137.54,138.0,137.53,137.97,17741.0,137.54,138.0,137.53,137.97,17741.0
2025-02-20 10:50:00,137.97,138.4,137.94,138.34,46970.0,137.97,138.4,137.94,138.34,46970.0
2025-02-20 11:00:00,138.4,138.87,138.4,138.64,20888.0,138.4,138.87,138.4,138.64,20888.0
2025-02-20 11:10:00,138.7,138.85,138.47,138.49,7990.0,138.7,138.85,138.47,138.49,7990.0
2025-02-20 11:20:00,138.49,138.6,138.36,138.46,34649.0,138.49,138.6,138.36,138.46,34649.0
2025-02-20 11:30:00,138.51,138.55,137.98,138.0,8014.0,138.51,138.55,137.98,138.0,8014.0
2025-02-20 11:40:00,138.07,138.12,137.78,137.84,10405.0,138.07,138.12,137.78,137.84,10405.0
2025-02-20 11:50:00,137.84,137.87,137.53,137.53,15262.0,137.84,137.87,137.53,137.53,15262.0
2025-02-20 12:00:00,137.53,137.55,137.3,137.46,7628.0,137.53,137.55,137.3,137.46,7628.0
2025-02-20 12:10:00,137.54,137.64,137.43,137.5,13437.0,137.54,137.64,137.43,137.5,13437.0
2025-02-20 12:20:00,137.54,137.57,137.34,137.44,5289.0,137.54,137.57,137.34,137.44,5289.0
2025-02-20 12:30:00,137.41,137.51,137.37,137.4,7610.0,137.41,137.51,137.37,137.4,7610.0
2025-02-20 12:40:00,137.41,137.42,137.16,137.27,10829.0,137.41,137.42,137.16,137.27,10829.0
2025-02-20 12:50:00,137.27,137.5,137.2,137.46,11689.0,137.27,137.5,137.2,137.46,11689.0
2025-02-20 13:00:00,137.46,137.5,137.29,137.46,24621.0,137.46,137.5,137.29,137.46,24621.0
2025-02-20 13:10:00,137.5,137.87,137.42,137.49,41015.0,137.5,137.87,137.42,137.49,41015.0
2025-02-20 13:20:00,137.56,137.56,137.18,137.22,21409.0,137.56,137.56,137.18,137.22,21409.0
2025-02-20 13:30:00,137.18,137.47,137.13,137.33,16662.0,137.18,137.47,137.13,137.33,16662.0
2025-02-20 13:40:00,137.31,137.52,137.2,137.3,27138.0,137.31,137.52,137.2,137.3,27138.0
2025-02-20 13:50:00,137.39,137.54,137.09,137.34,20312.0,137.39,137.54,137.09,137.34,20312.0
2025-02-20 14:00:00,137.39,137.44,137.33,137.4,18911.0,137.39,137.44,137.33,137.4,18911.0
2025-02-20 14:10:00,137.41,137.91,137.37,137.76,44903.0,137.41,137.91,137.37,137.76,44903.0
2025-02-20 14:20:00,137.77,137.84,137.43,137.43,10723.0,137.77,137.84,137.43,137.43,10723.0
2025-02-20 14:30:00,137.49,137.5,137.24,137.25,16216.0,137.49,137.5,137.24,137.25,16216.0
2025-02-20 14:40:00,137.25,137.35,137.12,137.29,26196.0,137.25,137.35,137.12,137.29,26196.0
2025-02-20 14:50:00,137.33,137.36,136.97,137.05,44880.0,137.33,137.36,136.97,137.05,44880.0
2025-02-20 15:00:00,137.05,137.24,136.97,137.13,22312.0,137.05,137.24,136.97,137.13,22312.0
2025-02-20 15:10:00,137.11,137.2,136.79,136.91,34244.0,137.11,137.2,136.79,136.91,34244.0
2025-02-20 15:20:00,136.91,137.03,136.52,136.78,50672.0,136.91,137.03,136.52,136.78,50672.0
2025-02-20 15:30:00,136.75,136.8,136.61,136.8,41144.0,136.75,136.8,136.61,136.8,41144.0
2025-02-20 15:40:00,136.8,137.29,136.71,137.29,60638.0,136.8,137.29,136.71,137.29,60638.0
2025-02-20 15:50:00,137.29,137.43,136.73,137.07,229537.0,137.29,137.43,136.73,137.07,229537.0
2025-02-21 09:30:00,138.14,140.49,137.56,139.24,69572.0,138.14,140.49,137.56,139.24,69572.0
2025-02-21 09:40:00,139.36,140.0,139.24,139.49,32173.0,139.36,140.0,139.24,139.49,32173.0
2025-02-21 09:50:00,139.48,140.48,139.24,139.94,31949.0,139.48,140.48,139.24,139.94,31949.0
2025-02-21 10:00:00,139.74,140.0,139.42,139.77,22686.0,139.74,140.0,139.42,139.77,22686.0
2025-02-21 10:10:00,139.78,139.97,139.29,139.51,13913.0,139.78,139.97,139.29,139.51,13913.0
2025-02-21 10:20:00,139.44,139.45,138.85,138.86,14652.0,139.44,139.45,138.85,138.86,14652.0
2025-02-21 10:30:00,138.74,139.07,138.63,138.64,12295.0,138.74,139.07,138.63,138.64,12295.0
2025-02-21 10:40:00,138.62,139.09,138.59,139.05,28476.0,138.62,139.09,138.59,139.05,28476.0
2025-02-21 10:50:00,139.05,139.08,138.82,139.0,15106.0,139.05,139.08,138.82,139.0,15106.0
2025-02-21 11:00:00,139.0,139.24,138.91,139.0,23803.0,139.0,139.24,138.91,139.0,23803.0
2025-02-21 11:10:00,139.1,139.58,138.93,139.21,25618.0,139.1,139.58,138.93,139.21,25618.0
2025-02-21 11:20:00,139.2,139.26,139.09,139.14,9141.0,139.2,139.26,139.09,139.14,9141.0
2025-02-21 11:30:00,139.14,139.8,138.83,139.73,37775.0,139.14,139.8,138.83,139.73,37775.0
2025-02-21 11:40:00,139.72,140.16,139.49,140.03,8992.0,139.72,140.16,139.49,140.03,8992.0
2025-02-21 11:50:00,139.98,140.25,139.68,139.78,26938.0,139.98,140.25,139.68,139.78,26938.0
2025-02-21 12:00:00,139.89,139.89,139.53,139.78,12113.0,139.89,139.89,139.53,139.78,12113.0
2025-02-21 12:10:00,139.8,140.45,139.8,140.44,9546.0,139.8,140.45,139.8,140.44,9546.0
2025-02-21 12:20:00,140.42,140.45,140.12,140.12,8438.0,140.42,140.45,140.12,140.12,8438.0
2025-02-21 12:30:00,140.12,140.37,140.05,140.23,8737.0,140.12,140.37,140.05,140.23,8737.0
2025-02-21 12:40:00,140.37,140.46,140.08,140.19,17161.0,140.37,140.46,140.08,140.19,17161.0
2025-02-21 12:50:00,140.18,140.43,140.05,140.27,28971.0,140.18,140.43,140.05,140.27,28971.0
2025-02-21 13:00:00,140.17,140.24,140.03,140.05,25884.0,140.17,140.24,140.03,140.05,25884.0
2025-02-21 13:10:00,140.09,140.38,140.0,140.32,30838.0,140.09,140.38,140.0,140.32,30838.0
2025-02-21 13:20:00,140.32,140.38,139.78,139.82,22970.0,140.32,140.38,139.78,139.82,22970.0
2025-02-21 13:30:00,139.84,139.85,139.57,139.61,32348.0,139.84,139.85,139.57,139.61,32348.0
2025-02-21 13:40:00,139.67,139.75,139.39,139.41,22013.0,139.67,139.75,139.39,139.41,22013.0
2025-02-21 13:50:00,139.41,139.65,139.24,139.54,21518.0,139.41,139.65,139.24,139.54,21518.0
2025-02-21 14:00:00,139.64,139.76,139.51,139.69,11644.0,139.64,139.76,139.51,139.69,11644.0
2025-02-21 14:10:00,139.72,140.64,139.65,140.64,46517.0,139.72,140.64,139.65,140.64,46517.0
2025-02-21 14:20:00,140.58,140.73,140.42,140.61,35921.0,140.58,140.73,140.42,140.61,35921.0
2025-02-21 14:30:00,140.64,140.91,140.5,140.77,29293.0,140.64,140.91,140.5,140.77,29293.0
2025-02-21 14:40:00,140.77,140.77,140.22,140.29,26613.0,140.77,140.77,140.22,140.29,26613.0
2025-02-21 14:50:00,140.33,140.6,140.3,140.38,16587.0,140.33,140.6,140.3,140.38,16587.0
2025-02-21 15:00:00,140.42,140.54,140.19,140.44,17132.0,140.42,140.54,140.19,140.44,17132.0
2025-02-21 15:10:00,140.44,140.47,140.17,140.39,33109.0,140.44,140.47,140.17,140.39,33109.0
2025-02-21 15:20:00,140.31,140.74,140.31,140.66,57962.0,140.31,140.74,140.31,140.66,57962.0
2025-02-21 15:30:00,140.73,140.95,140.56,140.92,23501.0,140.73,140.95,140.56,140.92,23501.0
2025-02-21 15:40:00,140.93,141.5,140.83,141.44,32217.0,140.93,141.5,140.83,141.44,32217.0
2025-02-21 15:50:00,141.36,141.5,140.58,140.64,100480.0,141.36,141.5,140.58,140.64,100480.0
2025-02-24 09:30:00,141.28,141.34,139.35,140.09,31851.0,141.28,141.34,139.35,140.09,31851.0
2025-02-24 09:40:00,140.19,141.21,140.12,140.87,8750.0,140.19,141.21,140.12,140.87,8750.0
2025-02-24 09:50:00,140.77,141.89,140.77,141.35,31650.0,140.77,141.89,140.77,141.35,31650.0
2025-02-24 10:00:00,141.24,143.47,141.2,142.95,30986.0,141.24,143.47,141.2,142.95,30986.0
2025-02-24 10:10:00,143.08,143.25,142.13,142.49,15045.0,143.08,143.25,142.13,142.49,15045.0
2025-02-24 10:20:00,142.66,143.14,142.52,142.72,14100.0,142.66,143.14,142.52,142.72,14100.0
2025-02-24 10:30:00,142.7,143.58,142.7,143.45,27600.0,142.7,143.58,142.7,143.45,27600.0
2025-02-24 10:40:00,143.47,144.17,143.28,143.41,26219.0,143.47,144.17,143.28,143.41,26219.0
2025-02-24 10:50:00,143.4,143.42,142.95,143.17,5738.0,143.4,143.42,142.95,143.17,5738.0
2025-02-24 11:00:00,142.98,143.46,142.84,143.46,8201.0,142.98,143.46,142.84,143.46,8201.0
2025-02-24 11:10:00,143.4,144.08,143.22,143.34,22938.0,143.4,144.08,143.22,143.34,22938.0
2025-02-24 11:20:00,143.36,143.42,140.88,141.02,107826.0,143.36,143.42,140.88,141.02,107826.0
2025-02-24 11:30:00,140.99,141.75,140.56,140.75,21793.0,140.99,141.75,140.56,140.75,21793.0
2025-02-24 11:40:00,140.67,141.81,140.67,141.67,7701.0,140.67,141.81,140.67,141.67,7701.0
2025-02-24 11:50:00,141.57,141.67,141.4,141.42,7230.0,141.57,141.67,141.4,141.42,7230.0
2025-02-24 12:00:00,141.53,141.67,141.43,141.44,2659.0,141.53,141.67,141.43,141.44,2659.0
2025-02-24 12:10:00,141.43,141.52,140.68,140.99,31541.0,141.43,141.52,140.68,140.99,31541.0
2025-02-24 12:20:00,140.94,140.99,140.63,140.87,8752.0,140.94,140.99,140.63,140.87,8752.0
2025-02-24 12:30:00,140.79,141.02,140.79,140.89,7001.0,140.79,141.02,140.79,140.89,7001.0
2025-02-24 12:40:00,140.93,140.94,140.47,140.47,12495.0,140.93,140.94,140.47,140.47,12495.0
2025-02-24 12:50:00,140.48,140.48,140.26,140.35,14440.0,140.48,140.48,140.26,140.35,14440.0
2025-02-24 13:00:00,140.3,140.42,140.08,140.32,19627.0,140.3,140.42,140.08,140.32,19627.0
2025-02-24 13:10:00,140.35,140.46,140.25,140.31,10624.0,140.35,140.46,140.25,140.31,10624.0
2025-02-24 13:20:00,140.37,140.7,140.25,140.63,10597.0,140.37,140.7,140.25,140.63,10597.0
2025-02-24 13:30:00,140.65,141.06,140.57,141.0,15275.0,140.65,141.06,140.57,141.0,15275.0
2025-02-24 13:40:00,141.0,141.0,140.3,140.64,10374.0,141.0,141.0,140.3,140.64,10374.0
2025-02-24 13:50:00,140.64,140.7,140.46,140.52,9201.0,140.64,140.7,140.46,140.52,9201.0
2025-02-24 14:00:00,140.58,140.58,140.45,140.57,4221.0,140.58,140.58,140.45,140.57,4221.0
2025-02-24 14:10:00,140.48,140.48,140.28,140.32,6222.0,140.48,140.48,140.28,140.32,6222.0
2025-02-24 14:20:00,140.29,140.6,140.29,140.51,6271.0,140.29,140.6,140.29,140.51,6271.0
2025-02-24 14:30:00,140.56,140.66,140.49,140.66,5285.0,140.56,140.66,140.49,140.66,5285.0
2025-02-24 14:40:00,140.64,140.91,140.54,140.91,12182.0,140.64,140.91,140.54,140.91,12182.0
2025-02-24 14:50:00,140.92,140.92,140.52,140.81,5630.0,140.92,140.92,140.52,140.81,5630.0
2025-02-24 15:00:00,140.87,141.32,140.87,141.32,3562.0,140.87,141.32,140.87,141.32,3562.0
2025-02-24 15:10:00,141.33,141.34,140.92,141.02,17454.0,141.33,141.34,140.92,141.02,17454.0
2025-02-24 15:20:00,140.93,141.01,140.54,140.59,19408.0,140.93,141.01,140.54,140.59,19408.0
2025-02-24 15:30:00,140.62,140.81,140.61,140.62,16657.0,140.62,140.81,140.61,140.62,16657.0
2025-02-24 15:40:00,140.57,140.99,140.49,140.82,25380.0,140.57,140.99,140.49,140.82,25380.0
2025-02-24 15:50:00,140.81,141.42,140.78,141.22,91920.0,140.81,141.42,140.78,141.22,91920.0
2025-02-25 09:30:00,140.0,143.0,139.94,141.98,28109.0,140.0,143.0,139.94,141.98,28109.0
2025-02-25 09:40:00,141.98,144.37,141.74,144.13,31591.0,141.98,144.37,141.74,144.13,31591.0
2025-02-25 09:50:00,144.23,145.5,144.23,145.0,82773.0,144.23,145.5,144.23,145.0,82773.0
2025-02-25 10:00:00,144.87,145.29,144.34,144.9,19004.0,144.87,145.29,144.34,144.9,19004.0
2025-02-25 10:10:00,144.83,145.63,144.29,145.51,29166.0,144.83,145.63,144.29,145.51,29166.0
2025-02-25 10:20:00,145.67,145.69,144.57,145.16,24617.0,145.67,145.69,144.57,145.16,24617.0
2025-02-25 10:30:00,145.18,145.48,144.68,144.9,15984.0,145.18,145.48,144.68,144.9,15984.0
2025-02-25 10:40:00,144.88,145.27,144.88,144.89,20013.0,144.88,145.27,144.88,144.89,20013.0
2025-02-25 10:50:00,144.98,145.04,144.47,144.67,17151.0,144.98,145.04,144.47,144.67,17151.0
2025-02-25 11:00:00,144.6,144.67,144.0,144.0,23093.0,144.6,144.67,144.0,144.0,23093.0
2025-02-25 11:10:00,143.88,144.06,143.52,143.71,12542.0,143.88,144.06,143.52,143.71,12542.0
2025-02-25 11:20:00,143.71,143.85,143.15,143.15,6138.0,143.71,143.85,143.15,143.15,6138.0
2025-02-25 11:30:00,143.17,143.17,142.56,142.79,24991.0,143.17,143.17,142.56,142.79,24991.0
2025-02-25 11:40:00,142.72,143.24,142.53,143.17,5553.0,142.72,143.24,142.53,143.17,5553.0
2025-02-25 11:50:00,143.22,143.32,143.04,143.13,5578.0,143.22,143.32,143.04,143.13,5578.0
2025-02-25 12:00:00,143.22,143.49,143.21,143.47,6984.0,143.22,143.49,143.21,143.47,6984.0
2025-02-25 12:10:00,143.64,143.92,143.64,143.75,15646.0,143.64,143.92,143.64,143.75,15646.0
2025-02-25 12:20:00,143.88,143.99,143.55,143.72,9677.0,143.88,143.99,143.55,143.72,9677.0
2025-02-25 12:30:00,143.69,143.9,143.62,143.66,16134.0,143.69,143.9,143.62,143.66,16134.0
2025-02-25 12:40:00,143.76,144.06,143.58,143.77,9021.0,143.76,144.06,143.58,143.77,9021.0
2025-02-25 12:50:00,143.77,143.8,143.37,143.52,8296.0,143.77,143.8,143.37,143.52,8296.0
2025-02-25 13:00:00,143.57,143.75,143.53,143.62,3069.0,143.57,143.75,143.53,143.62,3069.0
2025-02-25 13:10:00,143.75,143.78,143.43,143.61,10182.0,143.75,143.78,143.43,143.61,10182.0
2025-02-25 13:20:00,143.61,143.61,143.2,143.37,17597.0,143.61,143.61,143.2,143.37,17597.0
2025-02-25 13:30:00,143.46,143.69,143.36,143.69,17624.0,143.46,143.69,143.36,143.69,17624.0
2025-02-25 13:40:00,143.67,143.67,143.55,143.63,3865.0,143.67,143.67,143.55,143.63,3865.0
2025-02-25 13:50:00,143.61,143.63,143.19,143.2,10438.0,143.61,143.63,143.19,143.2,10438.0
2025-02-25 14:00:00,143.05,143.21,142.61,142.69,17604.0,143.05,143.21,142.61,142.69,17604.0
2025-02-25 14:10:00,142.59,142.92,142.54,142.74,9237.0,142.59,142.92,142.54,142.74,9237.0
2025-02-25 14:20:00,142.79,143.01,142.69,142.94,13380.0,142.79,143.01,142.69,142.94,13380.0
2025-02-25 14:30:00,143.01,143.23,142.97,143.16,23194.0,143.01,143.23,142.97,143.16,23194.0
2025-02-25 14:40:00,143.17,143.19,142.8,143.02,29790.0,143.17,143.19,142.8,143.02,29790.0
2025-02-25 14:50:00,143.05,143.35,142.84,143.35,12904.0,143.05,143.35,142.84,143.35,12904.0
2025-02-25 15:00:00,143.34,143.5,143.24,143.31,10427.0,143.34,143.5,143.24,143.31,10427.0
2025-02-25 15:10:00,143.18,143.23,142.75,142.9,12819.0,143.18,143.23,142.75,142.9,12819.0
2025-02-25 15:20:00,142.99,143.31,142.91,143.22,17215.0,142.99,143.31,142.91,143.22,17215.0
2025-02-25 15:30:00,143.24,143.48,143.14,143.31,24769.0,143.24,143.48,143.14,143.31,24769.0
2025-02-25 15:40:00,143.31,143.45,143.03,143.4,35608.0,143.31,143.45,143.03,143.4,35608.0
2025-02-25 15:50:00,143.46,143.56,143.16,143.47,128854.0,143.46,143.56,143.16,143.47,128854.0
2025-02-26 09:30:00,142.9,143.09,140.28,140.55,34416.0,142.9,143.09,140.28,140.55,34416.0
2025-02-26 09:40:00,140.82,141.65,140.55,141.65,19367.0,140.82,141.65,140.55,141.65,19367.0
2025-02-26 09:50:00,141.65,141.72,140.55,140.76,12616.0,141.65,141.72,140.55,140.76,12616.0
2025-02-26 10:00:00,140.56,141.62,140.54,141.28,33389.0,140.56,141.62,140.54,141.28,33389.0
2025-02-26 10:10:00,141.31,141.48,140.83,140.83,18934.0,141.31,141.48,140.83,140.83,18934.0
2025-02-26 10:20:00,140.71,140.99,140.52,140.92,20714.0,140.71,140.99,140.52,140.92,20714.0
2025-02-26 10:30:00,141.0,141.09,140.34,140.36,18234.0,141.0,141.09,140.34,140.36,18234.0
2025-02-26 10:40:00,140.4,140.64,140.21,140.56,12165.0,140.4,140.64,140.21,140.56,12165.0
2025-02-26 10:50:00,140.51,141.2,140.51,140.68,12133.0,140.51,141.2,140.51,140.68,12133.0
2025-02-26 11:00:00,140.81,141.31,140.66,141.1,4223.0,140.81,141.31,140.66,141.1,4223.0
2025-02-26 11:10:00,141.05,141.28,140.75,140.82,7952.0,141.05,141.28,140.75,140.82,7952.0
2025-02-26 11:20:00,140.7,141.17,140.69,140.96,5679.0,140.7,141.17,140.69,140.96,5679.0
2025-02-26 11:30:00,141.02,141.17,140.89,141.02,12375.0,141.02,141.17,140.89,141.02,12375.0
2025-02-26 11:40:00,140.89,140.97,140.34,140.35,13057.0,140.89,140.97,140.34,140.35,13057.0
2025-02-26 11:50:00,140.35,140.39,140.02,140.12,7199.0,140.35,140.39,140.02,140.12,7199.0
2025-02-26 12:00:00,140.04,140.64,140.04,140.42,5817.0,140.04,140.64,140.04,140.42,5817.0
2025-02-26 12:10:00,140.5,140.73,140.39,140.44,5368.0,140.5,140.73,140.39,140.44,5368.0
2025-02-26 12:20:00,140.52,140.62,140.39,140.55,6371.0,140.52,140.62,140.39,140.55,6371.0
2025-02-26 12:30:00,140.48,140.53,139.88,140.04,15766.0,140.48,140.53,139.88,140.04,15766.0
2025-02-26 12:40:00,139.88,139.88,139.53,139.77,12679.0,139.88,139.88,139.53,139.77,12679.0
2025-02-26 12:50:00,139.75,139.77,139.4,139.43,6092.0,139.75,139.77,139.4,139.43,6092.0
2025-02-26 13:00:00,139.42,139.61,139.35,139.46,6979.0,139.42,139.61,139.35,139.46,6979.0
2025-02-26 13:10:00,139.48,139.61,139.39,139.5,5877.0,139.48,139.61,139.39,139.5,5877.0
2025-02-26 13:20:00,139.48,139.89,139.48,139.81,9239.0,139.48,139.89,139.48,139.81,9239.0
2025-02-26 13:30:00,139.87,139.9,139.47,139.51,6167.0,139.87,139.9,139.47,139.51,6167.0
2025-02-26 13:40:00,139.58,139.58,139.14,139.14,5463.0,139.58,139.58,139.14,139.14,5463.0
2025-02-26 13:50:00,139.14,139.3,139.04,139.15,6116.0,139.14,139.3,139.04,139.15,6116.0
2025-02-26 14:00:00,139.12,139.41,139.09,139.31,4912.0,139.12,139.41,139.09,139.31,4912.0
2025-02-26 14:10:00,139.29,139.41,139.16,139.3,13431.0,139.29,139.41,139.16,139.3,13431.0
2025-02-26 14:20:00,139.3,139.69,139.24,139.69,10428.0,139.3,139.69,139.24,139.69,10428.0
2025-02-26 14:30:00,139.75,140.38,139.75,140.24,14458.0,139.75,140.38,139.75,140.24,14458.0
2025-02-26 14:40:00,140.2,140.35,140.01,140.23,5943.0,140.2,140.35,140.01,140.23,5943.0
2025-02-26 14:50:00,140.25,140.29,139.9,139.91,7271.0,140.25,140.29,139.9,139.91,7271.0
2025-02-26 15:00:00,139.97,140.16,139.91,140.12,10008.0,139.97,140.16,139.91,140.12,10008.0
2025-02-26 15:10:00,140.13,140.41,140.06,140.36,24271.0,140.13,140.41,140.06,140.36,24271.0
2025-02-26 15:20:00,140.39,140.45,140.09,140.13,30915.0,140.39,140.45,140.09,140.13,30915.0
2025-02-26 15:30:00,140.12,140.36,139.96,140.21,35906.0,140.12,140.36,139.96,140.21,35906.0
2025-02-26 15:40:00,140.25,140.76,140.05,140.74,17558.0,140.25,140.76,140.05,140.74,17558.0
2025-02-26 15:50:00,140.79,140.84,140.21,140.49,109716.0,140.79,140.84,140.21,140.49,109716.0
2025-02-27 09:30:00,140.06,141.2,139.58,140.8,11476.0,140.06,141.2,139.58,140.8,11476.0
2025-02-27 09:40:00,141.0,142.0,141.0,141.91,17520.0,141.0,142.0,141.0,141.91,17520.0
2025-02-27 09:50:00,141.92,142.96,141.65,142.75,20739.0,141.92,142.96,141.65,142.75,20739.0
2025-02-27 10:00:00,142.85,142.95,141.99,142.14,21753.0,142.85,142.95,141.99,142.14,21753.0
2025-02-27 10:10:00,142.01,142.12,141.35,141.67,15650.0,142.01,142.12,141.35,141.67,15650.0
2025-02-27 10:20:00,141.69,141.86,141.43,141.43,11611.0,141.69,141.86,141.43,141.43,11611.0
2025-02-27 10:30:00,141.4,141.69,141.22,141.69,11471.0,141.4,141.69,141.22,141.69,11471.0
2025-02-27 10:40:00,141.64,141.87,141.43,141.84,7715.0,141.64,141.87,141.43,141.84,7715.0
2025-02-27 10:50:00,141.85,141.85,141.1,141.3,6905.0,141.85,141.85,141.1,141.3,6905.0
2025-02-27 11:00:00,141.33,141.38,140.91,140.91,6161.0,141.33,141.38,140.91,140.91,6161.0
2025-02-27 11:10:00,140.77,141.02,140.51,140.98,5198.0,140.77,141.02,140.51,140.98,5198.0
2025-02-27 11:20:00,140.88,141.0,140.76,140.85,5411.0,140.88,141.0,140.76,140.85,5411.0
2025-02-27 11:30:00,140.88,141.26,140.71,141.11,11276.0,140.88,141.26,140.71,141.11,11276.0
2025-02-27 11:40:00,141.04,141.11,140.91,140.96,4697.0,141.04,141.11,140.91,140.96,4697.0
2025-02-27 11:50:00,140.91,140.92,140.78,140.88,2130.0,140.91,140.92,140.78,140.88,2130.0
2025-02-27 12:00:00,140.84,141.06,140.71,140.74,7430.0,140.84,141.06,140.71,140.74,7430.0
2025-02-27 12:10:00,140.7,140.94,140.7,140.73,2414.0,140.7,140.94,140.7,140.73,2414.0
2025-02-27 12:20:00,140.75,141.24,140.75,141.24,7190.0,140.75,141.24,140.75,141.24,7190.0
2025-02-27 12:30:00,141.22,141.38,140.91,141.38,8538.0,141.22,141.38,140.91,141.38,8538.0
2025-02-27 12:40:00,141.25,141.33,141.01,141.01,4118.0,141.25,141.33,141.01,141.01,4118.0
2025-02-27 12:50:00,140.92,141.07,140.86,141.04,1522.0,140.92,141.07,140.86,141.04,1522.0
2025-02-27 13:00:00,141.07,141.42,141.06,141.07,3958.0,141.07,141.42,141.06,141.07,3958.0
2025-02-27 13:10:00,141.09,141.1,140.95,141.1,3675.0,141.09,141.1,140.95,141.1,3675.0
2025-02-27 13:20:00,141.11,141.11,140.84,140.85,3598.0,141.11,141.11,140.84,140.85,3598.0
2025-02-27 13:30:00,140.79,141.24,140.79,141.24,6195.0,140.79,141.24,140.79,141.24,6195.0
2025-02-27 13:40:00,141.21,141.28,140.94,140.99,4412.0,141.21,141.28,140.94,140.99,4412.0
2025-02-27 13:50:00,141.06,141.14,140.9,140.9,2204.0,141.06,141.14,140.9,140.9,2204.0
2025-02-27 14:00:00,141.03,141.4,141.03,141.11,17394.0,141.03,141.4,141.03,141.11,17394.0
2025-02-27 14:10:00,140.97,141.11,140.96,141.06,600.0,140.97,141.11,140.96,141.06,600.0
2025-02-27 14:20:00,141.06,141.09,140.81,141.0,8153.0,141.06,141.09,140.81,141.0,8153.0
2025-02-27 14:30:00,140.9,140.9,140.57,140.67,8968.0,140.9,140.9,140.57,140.67,8968.0
2025-02-27 14:40:00,140.66,140.66,140.22,140.22,6389.0,140.66,140.66,140.22,140.22,6389.0
2025-02-27 14:50:00,140.29,140.44,140.2,140.44,5417.0,140.29,140.44,140.2,140.44,5417.0
2025-02-27 15:00:00,140.39,140.56,140.26,140.39,9626.0,140.39,140.56,140.26,140.39,9626.0
2025-02-27 15:10:00,140.38,140.38,140.07,140.11,12350.0,140.38,140.38,140.07,140.11,12350.0
2025-02-27 15:20:00,140.09,140.24,139.88,139.88,16104.0,140.09,140.24,139.88,139.88,16104.0
2025-02-27 15:30:00,139.96,140.1,139.88,139.95,10754.0,139.96,140.1,139.88,139.95,10754.0
2025-02-27 15:40:00,139.95,140.11,139.64,139.77,22845.0,139.95,140.11,139.64,139.77,22845.0
2025-02-27 15:50:00,139.69,140.12,139.63,139.83,86328.0,139.69,140.12,139.63,139.83,86328.0
2025-02-28 09:30:00,141.06,141.9,140.89,141.27,20695.0,141.06,141.9,140.89,141.27,20695.0
2025-02-28 09:40:00,141.33,141.5,139.84,140.22,31134.0,141.33,141.5,139.84,140.22,31134.0
2025-02-28 09:50:00,140.13,140.44,139.82,140.16,9307.0,140.13,140.44,139.82,140.16,9307.0
2025-02-28 10:00:00,140.37,140.58,139.84,140.16,18158.0,140.37,140.58,139.84,140.16,18158.0
2025-02-28 10:10:00,140.11,140.11,138.8,139.03,8327.0,140.11,140.11,138.8,139.03,8327.0
2025-02-28 10:20:00,139.22,139.73,138.68,138.71,8074.0,139.22,139.73,138.68,138.71,8074.0
2025-02-28 10:30:00,138.68,139.72,138.68,139.31,9071.0,138.68,139.72,138.68,139.31,9071.0
2025-02-28 10:40:00,139.47,139.53,138.96,139.13,8183.0,139.47,139.53,138.96,139.13,8183.0
2025-02-28 10:50:00,139.07,139.31,138.8,139.22,10159.0,139.07,139.31,138.8,139.22,10159.0
2025-02-28 11:00:00,139.05,139.41,139.05,139.24,13812.0,139.05,139.41,139.05,139.24,13812.0
2025-02-28 11:10:00,139.41,139.42,139.03,139.03,2887.0,139.41,139.42,139.03,139.03,2887.0
2025-02-28 11:20:00,139.14,139.17,138.37,138.61,16468.0,139.14,139.17,138.37,138.61,16468.0
2025-02-28 11:30:00,138.6,138.72,138.46,138.62,12282.0,138.6,138.72,138.46,138.62,12282.0
2025-02-28 11:40:00,138.62,138.85,138.5,138.81,6270.0,138.62,138.85,138.5,138.81,6270.0
2025-02-28 11:50:00,138.92,139.13,138.87,139.03,6560.0,138.92,139.13,138.87,139.03,6560.0
2025-02-28 12:00:00,139.13,139.21,138.8,138.87,8404.0,139.13,139.21,138.8,138.87,8404.0
2025-02-28 12:10:00,138.79,139.17,138.79,139.03,8156.0,138.79,139.17,138.79,139.03,8156.0
2025-02-28 12:20:00,139.03,139.41,139.01,139.24,19843.0,139.03,139.41,139.01,139.24,19843.0
2025-02-28 12:30:00,139.24,139.59,139.23,139.59,41928.0,139.24,139.59,139.23,139.59,41928.0
2025-02-28 12:40:00,139.59,139.67,139.18,139.22,27219.0,139.59,139.67,139.18,139.22,27219.0
2025-02-28 12:50:00,139.17,139.46,139.08,139.39,19888.0,139.17,139.46,139.08,139.39,19888.0
2025-02-28 13:00:00,139.45,139.53,139.26,139.44,20798.0,139.45,139.53,139.26,139.44,20798.0
2025-02-28 13:10:00,139.46,139.63,139.36,139.43,15413.0,139.46,139.63,139.36,139.43,15413.0
2025-02-28 13:20:00,139.43,139.52,139.13,139.28,7208.0,139.43,139.52,139.13,139.28,7208.0
2025-02-28 13:30:00,139.38,139.48,139.13,139.22,6877.0,139.38,139.48,139.13,139.22,6877.0
2025-02-28 13:40:00,139.26,139.26,138.73,139.16,9438.0,139.26,139.26,138.73,139.16,9438.0
2025-02-28 13:50:00,139.18,139.34,138.91,138.91,11689.0,139.18,139.34,138.91,138.91,11689.0
2025-02-28 14:00:00,138.92,139.4,138.9,139.39,9657.0,138.92,139.4,138.9,139.39,9657.0
2025-02-28 14:10:00,139.4,139.4,139.07,139.09,5795.0,139.4,139.4,139.07,139.09,5795.0
2025-02-28 14:20:00,139.14,139.39,139.02,139.19,4808.0,139.14,139.39,139.02,139.19,4808.0
2025-02-28 14:30:00,139.37,139.72,139.29,139.72,6976.0,139.37,139.72,139.29,139.72,6976.0
2025-02-28 14:40:00,139.65,139.65,139.34,139.43,6043.0,139.65,139.65,139.34,139.43,6043.0
2025-02-28 14:50:00,139.43,139.57,139.35,139.43,6460.0,139.43,139.57,139.35,139.43,6460.0
2025-02-28 15:00:00,139.53,139.83,139.52,139.82,11124.0,139.53,139.83,139.52,139.82,11124.0
2025-02-28 15:10:00,139.82,139.82,139.56,139.76,13887.0,139.82,139.82,139.56,139.76,13887.0
2025-02-28 15:20:00,139.75,139.9,139.57,139.9,9128.0,139.75,139.9,139.57,139.9,9128.0
2025-02-28 15:30:00,139.89,140.04,139.77,139.91,13343.0,139.89,140.04,139.77,139.91,13343.0
2025-02-28 15:40:00,139.97,140.12,139.8,140.05,20196.0,139.97,140.12,139.8,140.05,20196.0
2025-02-28 15:50:00,140.05,140.62,139.79,140.49,123852.0,140.05,140.62,139.79,140.49,123852.0
2025-03-03 09:30:00,140.41,141.99,140.07,141.59,41990.0,140.41,141.99,140.07,141.59,41990.0
2025-03-03 09:40:00,141.61,142.56,141.23,141.6,10442.0,141.61,142.56,141.23,141.6,10442.0
2025-03-03 09:50:00,141.54,142.12,141.32,142.12,9016.0,141.54,142.12,141.32,142.12,9016.0
2025-03-03 10:00:00,142.03,142.52,141.8,142.38,16152.0,142.03,142.52,141.8,142.38,16152.0
2025-03-03 10:10:00,142.14,142.14,141.43,141.77,6077.0,142.14,142.14,141.43,141.77,6077.0
2025-03-03 10:20:00,141.95,141.95,141.39,141.45,12262.0,141.95,141.95,141.39,141.45,12262.0
2025-03-03 10:30:00,141.55,142.02,141.41,141.99,11421.0,141.55,142.02,141.41,141.99,11421.0
2025-03-03 10:40:00,142.0,142.2,141.74,141.98,10539.0,142.0,142.2,141.74,141.98,10539.0
2025-03-03 10:50:00,142.06,142.26,141.94,142.03,3149.0,142.06,142.26,141.94,142.03,3149.0
2025-03-03 11:00:00,141.98,142.04,141.67,141.67,8337.0,141.98,142.04,141.67,141.67,8337.0
2025-03-03 11:10:00,141.61,141.9,141.47,141.62,8926.0,141.61,141.9,141.47,141.62,8926.0
2025-03-03 11:20:00,141.78,142.04,141.7,141.77,5825.0,141.78,142.04,141.7,141.77,5825.0
2025-03-03 11:30:00,141.66,141.87,141.49,141.64,27392.0,141.66,141.87,141.49,141.64,27392.0
2025-03-03 11:40:00,141.52,141.65,141.32,141.51,4420.0,141.52,141.65,141.32,141.51,4420.0
2025-03-03 11:50:00,141.56,141.72,141.49,141.54,3702.0,141.56,141.72,141.49,141.54,3702.0
2025-03-03 12:00:00,141.61,141.87,141.47,141.66,8398.0,141.61,141.87,141.47,141.66,8398.0
2025-03-03 12:10:00,141.78,141.85,141.69,141.78,4503.0,141.78,141.85,141.69,141.78,4503.0
2025-03-03 12:20:00,141.71,141.98,141.71,141.89,3973.0,141.71,141.98,141.71,141.89,3973.0
2025-03-03 12:30:00,142.01,142.01,141.56,141.91,4947.0,142.01,142.01,141.56,141.91,4947.0
2025-03-03 12:40:00,141.92,141.96,141.82,141.83,6516.0,141.92,141.96,141.82,141.83,6516.0
2025-03-03 12:50:00,141.83,142.0,141.61,141.67,8345.0,141.83,142.0,141.61,141.67,8345.0
2025-03-03 13:00:00,141.67,141.82,141.6,141.6,7854.0,141.67,141.82,141.6,141.6,7854.0
2025-03-03 13:10:00,141.59,141.76,141.19,141.35,12765.0,141.59,141.76,141.19,141.35,12765.0
2025-03-03 13:20:00,141.3,141.37,141.1,141.31,6500.0,141.3,141.37,141.1,141.31,6500.0
2025-03-03 13:30:00,141.35,141.62,141.17,141.33,14536.0,141.35,141.62,141.17,141.33,14536.0
2025-03-03 13:40:00,141.33,141.53,140.91,141.04,13406.0,141.33,141.53,140.91,141.04,13406.0
2025-03-03 13:50:00,141.03,141.04,140.8,140.94,7580.0,141.03,141.04,140.8,140.94,7580.0
2025-03-03 14:00:00,140.99,141.34,140.99,141.34,9648.0,140.99,141.34,140.99,141.34,9648.0
2025-03-03 14:10:00,141.26,141.43,141.19,141.4,4897.0,141.26,141.43,141.19,141.4,4897.0
2025-03-03 14:20:00,141.44,141.54,141.36,141.46,6277.0,141.44,141.54,141.36,141.46,6277.0
2025-03-03 14:30:00,141.52,141.71,141.44,141.58,6957.0,141.52,141.71,141.44,141.58,6957.0
2025-03-03 14:40:00,141.67,142.09,141.58,142.01,30826.0,141.67,142.09,141.58,142.01,30826.0
2025-03-03 14:50:00,141.98,142.3,141.88,142.0,50637.0,141.98,142.3,141.88,142.0,50637.0
2025-03-03 15:00:00,141.95,142.03,141.64,141.8,38844.0,141.95,142.03,141.64,141.8,38844.0
2025-03-03 15:10:00,141.75,142.13,141.56,142.05,29236.0,141.75,142.13,141.56,142.05,29236.0
2025-03-03 15:20:00,142.03,142.43,141.86,141.86,31819.0,142.03,142.43,141.86,141.86,31819.0
2025-03-03 15:30:00,141.98,142.19,141.88,141.99,35745.0,141.98,142.19,141.88,141.99,35745.0
2025-03-03 15:40:00,142.03,142.55,141.86,142.5,37329.0,142.03,142.55,141.86,142.5,37329.0
2025-03-03 15:50:00,142.45,142.54,141.33,141.78,103149.0,142.45,142.54,141.33,141.78,103149.0
2025-03-04 09:30:00,143.41,144.66,142.46,143.96,95410.0,143.41,144.66,142.46,143.96,95410.0
2025-03-04 09:40:00,143.83,145.65,143.45,145.08,61162.0,143.83,145.65,143.45,145.08,61162.0
2025-03-04 09:50:00,145.23,145.85,144.86,145.78,41067.0,145.23,145.85,144.86,145.78,41067.0
2025-03-04 10:00:00,145.69,148.0,145.39,147.0,96338.0,145.69,148.0,145.39,147.0,96338.0
2025-03-04 10:10:00,147.25,147.35,146.0,146.8,43605.0,147.25,147.35,146.0,146.8,43605.0
2025-03-04 10:20:00,146.92,147.33,146.5,147.24,43677.0,146.92,147.33,146.5,147.24,43677.0
2025-03-04 10:30:00,147.32,147.37,146.41,147.22,40914.0,147.32,147.37,146.41,147.22,40914.0
2025-03-04 10:40:00,147.31,147.47,146.33,146.88,35407.0,147.31,147.47,146.33,146.88,35407.0
2025-03-04 10:50:00,146.76,146.94,146.21,146.61,61959.0,146.76,146.94,146.21,146.61,61959.0
2025-03-04 11:00:00,146.62,146.68,145.37,145.44,74681.0,146.62,146.68,145.37,145.44,74681.0
2025-03-04 11:10:00,145.35,145.9,144.19,144.3,40550.0,145.35,145.9,144.19,144.3,40550.0
2025-03-04 11:20:00,144.25,144.49,143.74,144.28,45898.0,144.25,144.49,143.74,144.28,45898.0
2025-03-04 11:30:00,144.22,144.87,143.92,144.61,94178.0,144.22,144.87,143.92,144.61,94178.0
2025-03-04 11:40:00,144.7,145.0,144.44,144.55,18362.0,144.7,145.0,144.44,144.55,18362.0
2025-03-04 11:50:00,144.51,144.58,144.13,144.31,16351.0,144.51,144.58,144.13,144.31,16351.0
2025-03-04 12:00:00,144.29,144.61,144.18,144.25,12314.0,144.29,144.61,144.18,144.25,12314.0
2025-03-04 12:10:00,144.29,144.42,143.86,144.42,25309.0,144.29,144.42,143.86,144.42,25309.0
2025-03-04 12:20:00,144.32,144.37,143.63,143.76,42095.0,144.32,144.37,143.63,143.76,42095.0
2025-03-04 12:30:00,143.77,144.01,143.46,143.46,13619.0,143.77,144.01,143.46,143.46,13619.0
2025-03-04 12:40:00,143.47,143.67,143.2,143.32,29891.0,143.47,143.67,143.2,143.32,29891.0
2025-03-04 12:50:00,143.43,143.49,141.88,141.97,21882.0,143.43,143.49,141.88,141.97,21882.0
2025-03-04 13:00:00,141.96,143.05,141.84,143.05,40067.0,141.96,143.05,141.84,143.05,40067.0
2025-03-04 13:10:00,142.94,142.97,142.46,142.58,17803.0,142.94,142.97,142.46,142.58,17803.0
2025-03-04 13:20:00,142.4,143.04,142.34,142.87,25901.0,142.4,143.04,142.34,142.87,25901.0
2025-03-04 13:30:00,142.97,143.12,142.47,142.85,20640.0,142.97,143.12,142.47,142.85,20640.0
2025-03-04 13:40:00,142.85,143.35,142.85,143.32,11858.0,142.85,143.35,142.85,143.32,11858.0
2025-03-04 13:50:00,143.23,143.47,142.97,143.02,38419.0,143.23,143.47,142.97,143.02,38419.0
2025-03-04 14:00:00,143.02,143.02,142.18,142.23,13293.0,143.02,143.02,142.18,142.23,13293.0
2025-03-04 14:10:00,142.37,142.38,141.75,141.84,35162.0,142.37,142.38,141.75,141.84,35162.0
2025-03-04 14:20:00,141.84,142.5,141.73,141.89,17385.0,141.84,142.5,141.73,141.89,17385.0
2025-03-04 14:30:00,141.99,142.1,141.64,141.78,11988.0,141.99,142.1,141.64,141.78,11988.0
2025-03-04 14:40:00,141.73,142.2,141.73,141.91,9361.0,141.73,142.2,141.73,141.91,9361.0
2025-03-04 14:50:00,141.95,142.11,141.66,141.99,28655.0,141.95,142.11,141.66,141.99,28655.0
2025-03-04 15:00:00,141.97,142.18,141.73,141.73,12040.0,141.97,142.18,141.73,141.73,12040.0
2025-03-04 15:10:00,141.73,141.87,141.56,141.84,17965.0,141.73,141.87,141.56,141.84,17965.0
2025-03-04 15:20:00,141.96,142.1,141.86,142.03,13370.0,141.96,142.1,141.86,142.03,13370.0
2025-03-04 15:30:00,142.09,142.31,141.83,142.22,15421.0,142.09,142.31,141.83,142.22,15421.0
2025-03-04 15:40:00,142.17,142.64,141.83,142.2,25107.0,142.17,142.64,141.83,142.2,25107.0
2025-03-04 15:50:00,142.08,142.95,141.52,142.53,143516.0,142.08,142.95,141.52,142.53,143516.0
2025-03-05 09:30:00,142.85,144.37,142.04,144.2,16480.0,142.85,144.37,142.04,144.2,16480.0
2025-03-05 09:40:00,144.16,144.16,143.29,143.52,10472.0,144.16,144.16,143.29,143.52,10472.0
2025-03-05 09:50:00,143.53,143.7,142.27,142.39,9592.0,143.53,143.7,142.27,142.39,9592.0
2025-03-05 10:00:00,142.61,143.51,142.45,143.5,7620.0,142.61,143.51,142.45,143.5,7620.0
2025-03-05 10:10:00,143.32,143.67,142.98,143.46,5836.0,143.32,143.67,142.98,143.46,5836.0
2025-03-05 10:20:00,143.47,143.47,142.57,142.81,3433.0,143.47,143.47,142.57,142.81,3433.0
2025-03-05 10:30:00,142.85,143.16,142.65,143.09,7795.0,142.85,143.16,142.65,143.09,7795.0
2025-03-05 10:40:00,142.87,143.22,142.65,142.7,7089.0,142.87,143.22,142.65,142.7,7089.0
2025-03-05 10:50:00,142.71,142.96,142.53,142.9,6648.0,142.71,142.96,142.53,142.9,6648.0
2025-03-05 11:00:00,142.8,142.8,142.39,142.56,8274.0,142.8,142.8,142.39,142.56,8274.0
2025-03-05 11:10:00,142.34,142.55,142.21,142.22,3463.0,142.34,142.55,142.21,142.22,3463.0
2025-03-05 11:20:00,142.27,142.31,142.03,142.28,9210.0,142.27,142.31,142.03,142.28,9210.0
2025-03-05 11:30:00,142.26,142.5,142.01,142.46,8130.0,142.26,142.5,142.01,142.46,8130.0
2025-03-05 11:40:00,142.4,142.4,141.96,142.08,6280.0,142.4,142.4,141.96,142.08,6280.0
2025-03-05 11:50:00,141.93,142.5,141.93,142.5,6953.0,141.93,142.5,141.93,142.5,6953.0
2025-03-05 12:00:00,142.64,142.83,142.54,142.61,5621.0,142.64,142.83,142.54,142.61,5621.0
2025-03-05 12:10:00,142.59,142.69,142.49,142.49,2345.0,142.59,142.69,142.49,142.49,2345.0
2025-03-05 12:20:00,142.57,143.16,142.57,143.05,4587.0,142.57,143.16,142.57,143.05,4587.0
2025-03-05 12:30:00,143.13,143.2,142.92,142.93,3716.0,143.13,143.2,142.92,142.93,3716.0
2025-03-05 12:40:00,142.86,143.13,142.85,143.12,6357.0,142.86,143.13,142.85,143.12,6357.0
2025-03-05 12:50:00,143.13,143.31,143.11,143.21,6760.0,143.13,143.31,143.11,143.21,6760.0
2025-03-05 13:00:00,143.14,143.33,142.88,142.89,9526.0,143.14,143.33,142.88,142.89,9526.0
2025-03-05 13:10:00,142.83,142.94,142.61,142.75,5259.0,142.83,142.94,142.61,142.75,5259.0
2025-03-05 13:20:00,142.73,143.12,142.61,143.12,10220.0,142.73,143.12,142.61,143.12,10220.0
2025-03-05 13:30:00,143.12,143.13,142.16,142.81,26837.0,143.12,143.13,142.16,142.81,26837.0
2025-03-05 13:40:00,142.75,143.18,142.63,143.18,3276.0,142.75,143.18,142.63,143.18,3276.0
2025-03-05 13:50:00,143.19,143.48,143.13,143.48,3548.0,143.19,143.48,143.13,143.48,3548.0
2025-03-05 14:00:00,143.48,144.07,143.4,144.07,9046.0,143.48,144.07,143.4,144.07,9046.0
2025-03-05 14:10:00,144.09,144.65,144.02,144.39,48200.0,144.09,144.65,144.02,144.39,48200.0
2025-03-05 14:20:00,144.27,144.74,144.11,144.37,14564.0,144.27,144.74,144.11,144.37,14564.0
2025-03-05 14:30:00,144.36,144.52,144.2,144.34,15035.0,144.36,144.52,144.2,144.34,15035.0
2025-03-05 14:40:00,144.35,144.49,144.06,144.32,12934.0,144.35,144.49,144.06,144.32,12934.0
2025-03-05 14:50:00,144.35,144.38,143.96,143.96,18229.0,144.35,144.38,143.96,143.96,18229.0
2025-03-05 15:00:00,143.94,144.24,143.94,144.05,4264.0,143.94,144.24,143.94,144.05,4264.0
2025-03-05 15:10:00,144.03,144.08,143.77,144.05,7706.0,144.03,144.08,143.77,144.05,7706.0
2025-03-05 15:20:00,144.05,144.15,143.85,144.11,15728.0,144.05,144.15,143.85,144.11,15728.0
2025-03-05 15:30:00,144.11,144.11,143.72,143.78,14328.0,144.11,144.11,143.72,143.78,14328.0
2025-03-05 15:40:00,143.67,143.8,143.42,143.74,14555.0,143.67,143.8,143.42,143.74,14555.0
2025-03-05 15:50:00,143.7,144.02,143.1,143.69,77185.0,143.7,144.02,143.1,143.69,77185.0
2025-03-06 09:30:00,143.65,144.62,143.09,144.62,15350.0,143.65,144.62,143.09,144.62,15350.0
2025-03-06 09:40:00,144.4,144.99,143.49,143.5,7221.0,144.4,144.99,143.49,143.5,7221.0
2025-03-06 09:50:00,143.53,144.18,143.12,143.19,4835.0,143.53,144.18,143.12,143.19,4835.0
2025-03-06 10:00:00,143.16,143.35,142.23,143.04,14139.0,143.16,143.35,142.23,143.04,14139.0
2025-03-06 10:10:00,143.2,143.28,142.69,142.97,6115.0,143.2,143.28,142.69,142.97,6115.0
2025-03-06 10:20:00,142.95,143.04,142.35,142.81,6804.0,142.95,143.04,142.35,142.81,6804.0
2025-03-06 10:30:00,142.93,143.55,142.93,143.51,4500.0,142.93,143.55,142.93,143.51,4500.0
2025-03-06 10:40:00,143.59,143.94,143.39,143.4,2600.0,143.59,143.94,143.39,143.4,2600.0
2025-03-06 10:50:00,143.4,143.97,143.39,143.84,8460.0,143.4,143.97,143.39,143.84,8460.0
2025-03-06 11:00:00,143.95,144.39,143.84,144.39,5360.0,143.95,144.39,143.84,144.39,5360.0
2025-03-06 11:10:00,144.28,144.65,144.23,144.53,6139.0,144.28,144.65,144.23,144.53,6139.0
2025-03-06 11:20:00,144.5,144.83,144.47,144.57,12252.0,144.5,144.83,144.47,144.57,12252.0
2025-03-06 11:30:00,144.57,144.88,144.35,144.39,11581.0,144.57,144.88,144.35,144.39,11581.0
2025-03-06 11:40:00,144.48,144.87,144.35,144.75,8658.0,144.48,144.87,144.35,144.75,8658.0
2025-03-06 11:50:00,144.78,144.78,144.51,144.57,3770.0,144.78,144.78,144.51,144.57,3770.0
2025-03-06 12:00:00,144.71,144.72,144.15,144.45,8322.0,144.71,144.72,144.15,144.45,8322.0
2025-03-06 12:10:00,144.55,144.58,144.24,144.47,3921.0,144.55,144.58,144.24,144.47,3921.0
2025-03-06 12:20:00,144.37,144.72,144.32,144.33,3966.0,144.37,144.72,144.32,144.33,3966.0
2025-03-06 12:30:00,144.41,144.5,144.08,144.08,3693.0,144.41,144.5,144.08,144.08,3693.0
2025-03-06 12:40:00,144.38,144.73,144.38,144.47,6110.0,144.38,144.73,144.38,144.47,6110.0
2025-03-06 12:50:00,144.56,144.73,144.31,144.67,7343.0,144.56,144.73,144.31,144.67,7343.0
2025-03-06 13:00:00,144.67,144.71,144.46,144.71,6725.0,144.67,144.71,144.46,144.71,6725.0
2025-03-06 13:10:00,144.78,145.27,144.72,145.21,4800.0,144.78,145.27,144.72,145.21,4800.0
2025-03-06 13:20:00,145.25,145.55,145.2,145.22,3648.0,145.25,145.55,145.2,145.22,3648.0
2025-03-06 13:30:00,145.21,145.24,144.64,144.82,9114.0,145.21,145.24,144.64,144.82,9114.0
2025-03-06 13:40:00,144.81,145.11,144.64,145.08,7157.0,144.81,145.11,144.64,145.08,7157.0
2025-03-06 13:50:00,145.08,145.47,145.07,145.47,11888.0,145.08,145.47,145.07,145.47,11888.0
2025-03-06 14:00:00,145.43,145.75,145.43,145.72,2833.0,145.43,145.75,145.43,145.72,2833.0
2025-03-06 14:10:00,145.81,145.99,145.75,145.88,6290.0,145.81,145.99,145.75,145.88,6290.0
2025-03-06 14:20:00,145.88,146.35,145.82,146.34,9167.0,145.88,146.35,145.82,146.34,9167.0
2025-03-06 14:30:00,146.44,146.69,146.26,146.69,10959.0,146.44,146.69,146.26,146.69,10959.0
2025-03-06 14:40:00,146.69,147.0,146.54,146.74,21581.0,146.69,147.0,146.54,146.74,21581.0
2025-03-06 14:50:00,147.0,147.06,146.35,146.36,9765.0,147.0,147.06,146.35,146.36,9765.0
2025-03-06 15:00:00,146.41,146.89,146.33,146.89,10176.0,146.41,146.89,146.33,146.89,10176.0
2025-03-06 15:10:00,146.87,147.31,146.76,147.3,19716.0,146.87,147.31,146.76,147.3,19716.0
2025-03-06 15:20:00,147.26,147.49,147.18,147.44,25348.0,147.26,147.49,147.18,147.44,25348.0
2025-03-06 15:30:00,147.48,147.48,146.72,146.87,30699.0,147.48,147.48,146.72,146.87,30699.0
2025-03-06 15:40:00,146.78,147.2,146.67,147.2,31419.0,146.78,147.2,146.67,147.2,31419.0
2025-03-06 15:50:00,147.21,147.65,147.0,147.37,92666.0,147.21,147.65,147.0,147.37,92666.0
2025-03-07 09:30:00,147.42,149.35,146.63,149.0,35697.0,147.42,149.35,146.63,149.0,35697.0
2025-03-07 09:40:00,148.95,150.08,148.67,149.94,36810.0,148.95,150.08,148.67,149.94,36810.0
2025-03-07 09:50:00,149.8,150.45,149.04,150.45,24037.0,149.8,150.45,149.04,150.45,24037.0
2025-03-07 10:00:00,150.37,151.28,150.36,151.23,29053.0,150.37,151.28,150.36,151.23,29053.0
2025-03-07 10:10:00,151.28,151.87,151.25,151.59,24746.0,151.28,151.87,151.25,151.59,24746.0
2025-03-07 10:20:00,151.79,154.24,151.77,153.35,87647.0,151.79,154.24,151.77,153.35,87647.0
2025-03-07 10:30:00,153.34,153.46,152.29,152.87,60343.0,153.34,153.46,152.29,152.87,60343.0
2025-03-07 10:40:00,152.81,153.01,152.24,152.54,51450.0,152.81,153.01,152.24,152.54,51450.0
2025-03-07 10:50:00,152.7,153.02,152.28,152.89,30360.0,152.7,153.02,152.28,152.89,30360.0
2025-03-07 11:00:00,152.69,153.25,152.53,152.61,25326.0,152.69,153.25,152.53,152.61,25326.0
2025-03-07 11:10:00,152.68,152.91,151.67,152.23,60258.0,152.68,152.91,151.67,152.23,60258.0
2025-03-07 11:20:00,152.26,152.66,152.0,152.41,40737.0,152.26,152.66,152.0,152.41,40737.0
2025-03-07 11:30:00,152.4,152.73,151.45,151.94,105340.0,152.4,152.73,151.45,151.94,105340.0
2025-03-07 11:40:00,151.94,152.43,151.45,152.2,53248.0,151.94,152.43,151.45,152.2,53248.0
2025-03-07 11:50:00,152.2,152.79,152.08,152.24,98301.0,152.2,152.79,152.08,152.24,98301.0
2025-03-07 12:00:00,152.29,152.84,151.34,151.55,138373.0,152.29,152.84,151.34,151.55,138373.0
2025-03-07 12:10:00,151.53,152.35,151.31,152.03,14303.0,151.53,152.35,151.31,152.03,14303.0
2025-03-07 12:20:00,152.13,152.52,152.01,152.44,13481.0,152.13,152.52,152.01,152.44,13481.0
2025-03-07 12:30:00,152.34,152.99,152.34,152.91,18134.0,152.34,152.99,152.34,152.91,18134.0
2025-03-07 12:40:00,152.95,152.97,152.29,152.34,37604.0,152.95,152.97,152.29,152.34,37604.0
2025-03-07 12:50:00,152.34,153.61,152.33,153.46,35737.0,152.34,153.61,152.33,153.46,35737.0
2025-03-07 13:00:00,153.62,153.77,153.37,153.53,11712.0,153.62,153.77,153.37,153.53,11712.0
2025-03-07 13:10:00,153.53,154.29,153.42,154.06,21868.0,153.53,154.29,153.42,154.06,21868.0
2025-03-07 13:20:00,154.03,154.09,153.52,153.59,22563.0,154.03,154.09,153.52,153.59,22563.0
2025-03-07 13:30:00,153.62,153.8,153.11,153.69,15913.0,153.62,153.8,153.11,153.69,15913.0
2025-03-07 13:40:00,153.8,154.0,153.23,153.27,20323.0,153.8,154.0,153.23,153.27,20323.0
2025-03-07 13:50:00,153.27,153.87,153.27,153.44,22120.0,153.27,153.87,153.27,153.44,22120.0
2025-03-07 14:00:00,153.44,153.94,153.19,153.19,9770.0,153.44,153.94,153.19,153.19,9770.0
2025-03-07 14:10:00,153.29,153.64,152.8,153.1,16273.0,153.29,153.64,152.8,153.1,16273.0
2025-03-07 14:20:00,153.03,153.03,152.58,152.91,10358.0,153.03,153.03,152.58,152.91,10358.0
2025-03-07 14:30:00,152.82,152.87,152.5,152.74,9134.0,152.82,152.87,152.5,152.74,9134.0
2025-03-07 14:40:00,152.73,152.87,152.23,152.37,11463.0,152.73,152.87,152.23,152.37,11463.0
2025-03-07 14:50:00,152.34,152.59,152.18,152.47,12419.0,152.34,152.59,152.18,152.47,12419.0
2025-03-07 15:00:00,152.5,152.55,152.25,152.53,16499.0,152.5,152.55,152.25,152.53,16499.0
2025-03-07 15:10:00,152.53,153.16,152.46,152.78,21546.0,152.53,153.16,152.46,152.78,21546.0
2025-03-07 15:20:00,152.77,152.84,152.45,152.49,19934.0,152.77,152.84,152.45,152.49,19934.0
2025-03-07 15:30:00,152.52,152.54,151.46,151.53,31786.0,152.52,152.54,151.46,151.53,31786.0
2025-03-07 15:40:00,151.46,152.1,151.44,152.08,32103.0,151.46,152.1,151.44,152.08,32103.0
2025-03-07 15:50:00,152.1,152.22,150.31,150.32,260353.0,152.1,152.22,150.31,150.32,260353.0
2025-03-10 09:30:00,150.29,154.95,150.14,154.95,67439.0,150.29,154.95,150.14,154.95,67439.0
2025-03-10 09:40:00,154.95,156.39,154.78,155.61,112069.0,154.95,156.39,154.78,155.61,112069.0
2025-03-10 09:50:00,155.69,156.33,155.09,155.3,32689.0,155.69,156.33,155.09,155.3,32689.0
2025-03-10 10:00:00,155.28,155.62,154.81,155.24,36986.0,155.28,155.62,154.81,155.24,36986.0
2025-03-10 10:10:00,155.36,156.6,155.26,156.33,23175.0,155.36,156.6,155.26,156.33,23175.0
2025-03-10 10:20:00,156.34,157.0,156.07,156.32,50090.0,156.34,157.0,156.07,156.32,50090.0
2025-03-10 10:30:00,156.24,156.27,154.5,154.71,37975.0,156.24,156.27,154.5,154.71,37975.0
2025-03-10 10:40:00,154.8,155.78,154.51,155.67,30383.0,154.8,155.78,154.51,155.67,30383.0
2025-03-10 10:50:00,155.69,156.72,155.45,156.56,18679.0,155.69,156.72,155.45,156.56,18679.0
2025-03-10 11:00:00,156.48,157.09,156.22,156.59,64573.0,156.48,157.09,156.22,156.59,64573.0
2025-03-10 11:10:00,156.67,156.83,156.25,156.49,31626.0,156.67,156.83,156.25,156.49,31626.0
2025-03-10 11:20:00,156.39,156.8,156.26,156.42,12401.0,156.39,156.8,156.26,156.42,12401.0
2025-03-10 11:30:00,156.42,156.42,154.68,154.68,23210.0,156.42,156.42,154.68,154.68,23210.0
2025-03-10 11:40:00,154.64,155.0,154.24,154.33,18726.0,154.64,155.0,154.24,154.33,18726.0
2025-03-10 11:50:00,154.17,154.83,154.06,154.72,12705.0,154.17,154.83,154.06,154.72,12705.0
2025-03-10 12:00:00,154.82,154.85,154.39,154.7,13206.0,154.82,154.85,154.39,154.7,13206.0
2025-03-10 12:10:00,154.7,154.85,154.35,154.44,10084.0,154.7,154.85,154.35,154.44,10084.0
2025-03-10 12:20:00,154.53,154.84,154.26,154.83,9593.0,154.53,154.84,154.26,154.83,9593.0
2025-03-10 12:30:00,154.86,155.23,154.77,155.08,10667.0,154.86,155.23,154.77,155.08,10667.0
2025-03-10 12:40:00,155.19,155.72,155.1,155.72,8637.0,155.19,155.72,155.1,155.72,8637.0
2025-03-10 12:50:00,155.67,156.23,155.63,156.05,16981.0,155.67,156.23,155.63,156.05,16981.0
2025-03-10 13:00:00,156.03,156.1,155.57,155.9,10580.0,156.03,156.1,155.57,155.9,10580.0
2025-03-10 13:10:00,155.9,156.35,155.71,155.8,14121.0,155.9,156.35,155.71,155.8,14121.0
2025-03-10 13:20:00,155.88,156.18,155.8,156.16,20403.0,155.88,156.18,155.8,156.16,20403.0
2025-03-10 13:30:00,155.97,156.13,155.76,155.97,15281.0,155.97,156.13,155.76,155.97,15281.0
2025-03-10 13:40:00,155.82,155.86,155.51,155.77,10893.0,155.82,155.86,155.51,155.77,10893.0
2025-03-10 13:50:00,155.94,156.24,155.66,156.04,18288.0,155.94,156.24,155.66,156.04,18288.0
2025-03-10 14:00:00,155.99,156.3,155.53,155.53,8686.0,155.99,156.3,155.53,155.53,8686.0
2025-03-10 14:10:00,155.7,155.82,155.06,155.16,10076.0,155.7,155.82,155.06,155.16,10076.0
2025-03-10 14:20:00,155.14,155.17,154.61,154.96,10245.0,155.14,155.17,154.61,154.96,10245.0
2025-03-10 14:30:00,154.98,155.16,154.59,154.7,22185.0,154.98,155.16,154.59,154.7,22185.0
2025-03-10 14:40:00,154.76,154.78,154.01,154.5,27115.0,154.76,154.78,154.01,154.5,27115.0
2025-03-10 14:50:00,154.59,154.65,153.78,154.01,16106.0,154.59,154.65,153.78,154.01,16106.0
2025-03-10 15:00:00,154.01,154.1,152.8,152.93,54352.0,154.01,154.1,152.8,152.93,54352.0
2025-03-10 15:10:00,152.8,153.33,152.66,152.82,22009.0,152.8,153.33,152.66,152.82,22009.0
2025-03-10 15:20:00,152.82,153.15,152.36,152.74,32705.0,152.82,153.15,152.36,152.74,32705.0
2025-03-10 15:30:00,152.75,153.21,152.15,152.88,39213.0,152.75,153.21,152.15,152.88,39213.0
2025-03-10 15:40:00,152.89,153.12,152.16,152.47,54346.0,152.89,153.12,152.16,152.47,54346.0
2025-03-10 15:50:00,152.54,152.72,150.51,150.71,259159.0,152.54,152.72,150.51,150.71,259159.0
2025-03-11 09:30:00,151.13,151.9,148.48,149.42,35824.0,151.13,151.9,148.48,149.42,35824.0
2025-03-11 09:40:00,149.23,149.82,147.16,147.16,16799.0,149.23,149.82,147.16,147.16,16799.0
2025-03-11 09:50:00,147.22,147.29,145.19,145.52,28371.0,147.22,147.29,145.19,145.52,28371.0
2025-03-11 10:00:00,145.3,145.71,143.83,143.9,44783.0,145.3,145.71,143.83,143.9,44783.0
2025-03-11 10:10:00,143.92,145.04,143.9,144.77,23276.0,143.92,145.04,143.9,144.77,23276.0
2025-03-11 10:20:00,144.78,145.07,144.17,144.88,13164.0,144.78,145.07,144.17,144.88,13164.0
2025-03-11 10:30:00,145.04,145.73,144.82,145.09,18083.0,145.04,145.73,144.82,145.09,18083.0
2025-03-11 10:40:00,145.21,145.32,144.4,145.1,14611.0,145.21,145.32,144.4,145.1,14611.0
2025-03-11 10:50:00,144.86,145.21,144.0,144.36,11939.0,144.86,145.21,144.0,144.36,11939.0
2025-03-11 11:00:00,144.36,144.61,143.8,144.61,28422.0,144.36,144.61,143.8,144.61,28422.0
2025-03-11 11:10:00,144.58,144.77,144.18,144.41,18360.0,144.58,144.77,144.18,144.41,18360.0
2025-03-11 11:20:00,144.19,144.45,143.12,143.27,25537.0,144.19,144.45,143.12,143.27,25537.0
2025-03-11 11:30:00,143.5,143.83,143.1,143.31,16707.0,143.5,143.83,143.1,143.31,16707.0
2025-03-11 11:40:00,143.46,143.87,142.85,143.22,13091.0,143.46,143.87,142.85,143.22,13091.0
2025-03-11 11:50:00,143.19,143.66,142.95,143.19,14253.0,143.19,143.66,142.95,143.19,14253.0
2025-03-11 12:00:00,143.19,143.2,142.55,142.55,10129.0,143.19,143.2,142.55,142.55,10129.0
2025-03-11 12:10:00,142.74,142.78,142.02,142.78,23712.0,142.74,142.78,142.02,142.78,23712.0
2025-03-11 12:20:00,142.75,143.12,142.56,142.69,7173.0,142.75,143.12,142.56,142.69,7173.0
2025-03-11 12:30:00,142.88,143.09,142.5,142.75,17429.0,142.88,143.09,142.5,142.75,17429.0
2025-03-11 12:40:00,142.72,143.17,142.58,142.75,7702.0,142.72,143.17,142.58,142.75,7702.0
2025-03-11 12:50:00,142.61,142.83,142.45,142.59,4655.0,142.61,142.83,142.45,142.59,4655.0
2025-03-11 13:00:00,142.53,142.75,142.25,142.3,7736.0,142.53,142.75,142.25,142.3,7736.0
2025-03-11 13:10:00,142.39,142.58,142.15,142.47,8963.0,142.39,142.58,142.15,142.47,8963.0
2025-03-11 13:20:00,142.44,143.06,142.35,142.82,8345.0,142.44,143.06,142.35,142.82,8345.0
2025-03-11 13:30:00,142.81,142.99,142.1,142.37,9642.0,142.81,142.99,142.1,142.37,9642.0
2025-03-11 13:40:00,142.34,142.86,142.29,142.53,6384.0,142.34,142.86,142.29,142.53,6384.0
2025-03-11 13:50:00,142.6,143.03,142.41,143.01,19677.0,142.6,143.03,142.41,143.01,19677.0
2025-03-11 14:00:00,143.03,143.48,142.9,143.01,10095.0,143.03,143.48,142.9,143.01,10095.0
2025-03-11 14:10:00,143.0,143.27,142.9,143.27,5924.0,143.0,143.27,142.9,143.27,5924.0
2025-03-11 14:20:00,143.25,143.64,143.22,143.56,6811.0,143.25,143.64,143.22,143.56,6811.0
2025-03-11 14:30:00,143.44,143.73,143.27,143.72,12602.0,143.44,143.73,143.27,143.72,12602.0
2025-03-11 14:40:00,143.82,144.46,143.82,144.37,9431.0,143.82,144.46,143.82,144.37,9431.0
2025-03-11 14:50:00,144.29,144.58,144.11,144.25,8175.0,144.29,144.58,144.11,144.25,8175.0
2025-03-11 15:00:00,144.25,144.57,144.09,144.32,9112.0,144.25,144.57,144.09,144.32,9112.0
2025-03-11 15:10:00,144.25,144.46,143.72,143.95,33486.0,144.25,144.46,143.72,143.95,33486.0
2025-03-11 15:20:00,144.0,144.04,143.78,143.88,14279.0,144.0,144.04,143.78,143.88,14279.0
2025-03-11 15:30:00,143.79,143.83,143.5,143.51,22954.0,143.79,143.83,143.5,143.51,22954.0
2025-03-11 15:40:00,143.52,143.52,143.18,143.38,24524.0,143.52,143.52,143.18,143.38,24524.0
2025-03-11 15:50:00,143.31,143.74,143.06,143.6,99338.0,143.31,143.74,143.06,143.6,99338.0
2025-03-12 09:30:00,142.01,142.96,141.26,141.95,28763.0,142.01,142.96,141.26,141.95,28763.0
2025-03-12 09:40:00,141.95,143.09,141.4,141.68,36677.0,141.95,143.09,141.4,141.68,36677.0
2025-03-12 09:50:00,141.56,141.73,140.64,141.61,48486.0,141.56,141.73,140.64,141.61,48486.0
2025-03-12 10:00:00,141.58,142.69,141.58,142.54,18789.0,141.58,142.69,141.58,142.54,18789.0
2025-03-12 10:10:00,142.59,143.07,142.41,142.65,11962.0,142.59,143.07,142.41,142.65,11962.0
2025-03-12 10:20:00,143.13,143.13,142.08,142.45,30094.0,143.13,143.13,142.08,142.45,30094.0
2025-03-12 10:30:00,142.34,142.51,142.2,142.36,39088.0,142.34,142.51,142.2,142.36,39088.0
2025-03-12 10:40:00,142.27,142.57,141.98,141.99,20837.0,142.27,142.57,141.98,141.99,20837.0
2025-03-12 10:50:00,142.24,142.24,141.23,141.34,14794.0,142.24,142.24,141.23,141.34,14794.0
2025-03-12 11:00:00,141.38,141.73,141.2,141.22,41862.0,141.38,141.73,141.2,141.22,41862.0
2025-03-12 11:10:00,141.22,141.51,140.71,141.0,97496.0,141.22,141.51,140.71,141.0,97496.0
2025-03-12 11:20:00,141.0,141.1,140.8,141.08,45706.0,141.0,141.1,140.8,141.08,45706.0
2025-03-12 11:30:00,141.1,141.1,140.75,140.81,19016.0,141.1,141.1,140.75,140.81,19016.0
2025-03-12 11:40:00,140.75,140.79,140.41,140.47,22318.0,140.75,140.79,140.41,140.47,22318.0
2025-03-12 11:50:00,140.47,140.7,140.32,140.59,27685.0,140.47,140.7,140.32,140.59,27685.0
2025-03-12 12:00:00,140.53,140.82,140.52,140.72,21131.0,140.53,140.82,140.52,140.72,21131.0
2025-03-12 12:10:00,140.71,141.07,140.69,141.07,30168.0,140.71,141.07,140.69,141.07,30168.0
2025-03-12 12:20:00,141.04,141.31,140.69,140.96,30308.0,141.04,141.31,140.69,140.96,30308.0
2025-03-12 12:30:00,140.99,141.42,140.99,141.11,26146.0,140.99,141.42,140.99,141.11,26146.0
2025-03-12 12:40:00,141.18,141.19,140.8,141.0,14115.0,141.18,141.19,140.8,141.0,14115.0
2025-03-12 12:50:00,140.91,140.97,140.38,140.53,15260.0,140.91,140.97,140.38,140.53,15260.0
2025-03-12 13:00:00,140.53,140.94,140.5,140.84,20666.0,140.53,140.94,140.5,140.84,20666.0
2025-03-12 13:10:00,140.74,141.08,140.72,141.0,8003.0,140.74,141.08,140.72,141.0,8003.0
2025-03-12 13:20:00,141.01,141.32,140.9,141.32,40478.0,141.01,141.32,140.9,141.32,40478.0
2025-03-12 13:30:00,141.35,141.53,141.22,141.24,24628.0,141.35,141.53,141.22,141.24,24628.0
2025-03-12 13:40:00,141.27,141.4,141.17,141.18,30667.0,141.27,141.4,141.17,141.18,30667.0
2025-03-12 13:50:00,141.12,141.21,140.83,140.83,9813.0,141.12,141.21,140.83,140.83,9813.0
2025-03-12 14:00:00,140.88,141.23,140.88,141.23,17627.0,140.88,141.23,140.88,141.23,17627.0
2025-03-12 14:10:00,141.22,141.23,140.88,140.9,16182.0,141.22,141.23,140.88,140.9,16182.0
2025-03-12 14:20:00,140.88,140.97,140.79,140.94,4965.0,140.88,140.97,140.79,140.94,4965.0
2025-03-12 14:30:00,140.99,141.05,140.68,140.86,9449.0,140.99,141.05,140.68,140.86,9449.0
2025-03-12 14:40:00,140.91,141.29,140.91,141.19,21785.0,140.91,141.29,140.91,141.19,21785.0
2025-03-12 14:50:00,141.15,141.25,141.09,141.23,28171.0,141.15,141.25,141.09,141.23,28171.0
2025-03-12 15:00:00,141.22,141.22,140.85,140.99,14400.0,141.22,141.22,140.85,140.99,14400.0
2025-03-12 15:10:00,141.0,141.02,140.73,140.87,24482.0,141.0,141.02,140.73,140.87,24482.0
2025-03-12 15:20:00,140.89,140.94,140.58,140.75,9935.0,140.89,140.94,140.58,140.75,9935.0
2025-03-12 15:30:00,140.77,140.8,140.02,140.06,28063.0,140.77,140.8,140.02,140.06,28063.0
2025-03-12 15:40:00,140.03,140.54,140.02,140.29,29350.0,140.03,140.54,140.02,140.29,29350.0
2025-03-12 15:50:00,140.26,140.68,140.02,140.12,141469.0,140.26,140.68,140.02,140.12,141469.0
2025-03-13 09:30:00,140.36,142.94,140.19,142.47,39811.0,140.36,142.94,140.19,142.47,39811.0
2025-03-13 09:40:00,142.44,143.5,142.4,142.4,39761.0,142.44,143.5,142.4,142.4,39761.0
2025-03-13 09:50:00,142.37,142.39,141.34,141.59,26727.0,142.37,142.39,141.34,141.59,26727.0
2025-03-13 10:00:00,141.7,141.79,141.1,141.41,35552.0,141.7,141.79,141.1,141.41,35552.0
2025-03-13 10:10:00,141.4,141.86,141.25,141.3,16967.0,141.4,141.86,141.25,141.3,16967.0
2025-03-13 10:20:00,141.26,141.28,140.03,140.23,16452.0,141.26,141.28,140.03,140.23,16452.0
2025-03-13 10:30:00,140.21,140.75,140.21,140.5,15766.0,140.21,140.75,140.21,140.5,15766.0
2025-03-13 10:40:00,140.55,141.34,140.55,141.25,9994.0,140.55,141.34,140.55,141.25,9994.0
2025-03-13 10:50:00,141.13,141.32,140.9,141.04,5717.0,141.13,141.32,140.9,141.04,5717.0
2025-03-13 11:00:00,141.07,141.07,140.33,140.46,12035.0,141.07,141.07,140.33,140.46,12035.0
2025-03-13 11:10:00,140.32,140.33,139.85,140.05,11417.0,140.32,140.33,139.85,140.05,11417.0
2025-03-13 11:20:00,140.03,140.13,139.57,139.88,35862.0,140.03,140.13,139.57,139.88,35862.0
2025-03-13 11:30:00,139.83,139.9,139.61,139.64,9047.0,139.83,139.9,139.61,139.64,9047.0
2025-03-13 11:40:00,139.68,139.98,139.5,139.84,12635.0,139.68,139.98,139.5,139.84,12635.0
2025-03-13 11:50:00,139.84,139.9,139.56,139.58,5408.0,139.84,139.9,139.56,139.58,5408.0
2025-03-13 12:00:00,139.58,139.79,139.25,139.5,4605.0,139.58,139.79,139.25,139.5,4605.0
2025-03-13 12:10:00,139.6,140.01,139.54,140.0,6434.0,139.6,140.01,139.54,140.0,6434.0
2025-03-13 12:20:00,139.88,139.9,139.56,139.72,5957.0,139.88,139.9,139.56,139.72,5957.0
2025-03-13 12:30:00,139.64,140.08,139.58,139.94,16426.0,139.64,140.08,139.58,139.94,16426.0
2025-03-13 12:40:00,140.02,140.17,139.72,139.88,15912.0,140.02,140.17,139.72,139.88,15912.0
2025-03-13 12:50:00,139.88,140.02,139.69,139.91,4964.0,139.88,140.02,139.69,139.91,4964.0
2025-03-13 13:00:00,139.92,140.18,139.88,139.88,12315.0,139.92,140.18,139.88,139.88,12315.0
2025-03-13 13:10:00,140.0,140.03,139.63,139.63,3772.0,140.0,140.03,139.63,139.63,3772.0
2025-03-13 13:20:00,139.63,139.67,139.41,139.41,5567.0,139.63,139.67,139.41,139.41,5567.0
2025-03-13 13:30:00,139.36,139.53,139.05,139.05,7278.0,139.36,139.53,139.05,139.05,7278.0
2025-03-13 13:40:00,139.05,139.23,139.05,139.07,8949.0,139.05,139.23,139.05,139.07,8949.0
2025-03-13 13:50:00,139.08,139.87,139.07,139.44,14192.0,139.08,139.87,139.07,139.44,14192.0
2025-03-13 14:00:00,139.46,140.01,139.43,139.94,4850.0,139.46,140.01,139.43,139.94,4850.0
2025-03-13 14:10:00,139.87,139.96,139.75,139.89,6199.0,139.87,139.96,139.75,139.89,6199.0
2025-03-13 14:20:00,139.79,139.96,139.76,139.89,5289.0,139.79,139.96,139.76,139.89,5289.0
2025-03-13 14:30:00,139.95,140.21,139.93,140.1,16850.0,139.95,140.21,139.93,140.1,16850.0
2025-03-13 14:40:00,140.19,140.19,140.1,140.11,3376.0,140.19,140.19,140.1,140.11,3376.0
2025-03-13 14:50:00,140.11,140.17,139.96,140.03,24291.0,140.11,140.17,139.96,140.03,24291.0
2025-03-13 15:00:00,140.09,140.17,139.96,140.14,12696.0,140.09,140.17,139.96,140.14,12696.0
2025-03-13 15:10:00,140.14,140.33,140.13,140.25,7599.0,140.14,140.33,140.13,140.25,7599.0
2025-03-13 15:20:00,140.28,140.28,139.81,139.92,12003.0,140.28,140.28,139.81,139.92,12003.0
2025-03-13 15:30:00,139.97,139.98,139.76,139.86,10653.0,139.97,139.98,139.76,139.86,10653.0
2025-03-13 15:40:00,139.86,140.1,139.85,139.99,16723.0,139.86,140.1,139.85,139.99,16723.0
2025-03-13 15:50:00,140.0,140.07,139.5,139.95,77897.0,140.0,140.07,139.5,139.95,77897.0
2025-03-14 09:30:00,139.66,140.05,138.63,139.9,28240.0,139.66,140.05,138.63,139.9,28240.0
2025-03-14 09:40:00,139.6,140.33,139.5,140.11,8878.0,139.6,140.33,139.5,140.11,8878.0
2025-03-14 09:50:00,140.24,140.71,139.79,140.64,3404.0,140.24,140.71,139.79,140.64,3404.0
2025-03-14 10:00:00,140.6,140.8,140.14,140.22,20551.0,140.6,140.8,140.14,140.22,20551.0
2025-03-14 10:10:00,140.07,140.07,139.43,139.59,13749.0,140.07,140.07,139.43,139.59,13749.0
2025-03-14 10:20:00,139.72,139.86,139.51,139.74,14279.0,139.72,139.86,139.51,139.74,14279.0
2025-03-14 10:30:00,139.75,140.15,139.72,140.06,17367.0,139.75,140.15,139.72,140.06,17367.0
2025-03-14 10:40:00,140.02,140.03,139.7,139.7,10033.0,140.02,140.03,139.7,139.7,10033.0
2025-03-14 10:50:00,139.72,139.95,139.58,139.68,8306.0,139.72,139.95,139.58,139.68,8306.0
2025-03-14 11:00:00,139.79,140.08,139.5,139.95,13000.0,139.79,140.08,139.5,139.95,13000.0
2025-03-14 11:10:00,139.84,140.3,139.78,140.25,7232.0,139.84,140.3,139.78,140.25,7232.0
2025-03-14 11:20:00,140.23,140.42,139.97,139.97,20784.0,140.23,140.42,139.97,139.97,20784.0
2025-03-14 11:30:00,140.03,140.06,139.53,139.65,15753.0,140.03,140.06,139.53,139.65,15753.0
2025-03-14 11:40:00,139.55,139.65,139.23,139.48,12543.0,139.55,139.65,139.23,139.48,12543.0
2025-03-14 11:50:00,139.44,140.19,139.41,140.19,20141.0,139.44,140.19,139.41,140.19,20141.0
2025-03-14 12:00:00,140.11,140.3,140.11,140.27,2085.0,140.11,140.3,140.11,140.27,2085.0
2025-03-14 12:10:00,140.19,140.25,140.04,140.13,4423.0,140.19,140.25,140.04,140.13,4423.0
2025-03-14 12:20:00,140.11,140.29,140.09,140.14,1542.0,140.11,140.29,140.09,140.14,1542.0
2025-03-14 12:30:00,140.11,140.21,139.73,139.91,8559.0,140.11,140.21,139.73,139.91,8559.0
2025-03-14 12:40:00,139.76,139.96,139.66,139.96,10557.0,139.76,139.96,139.66,139.96,10557.0
2025-03-14 12:50:00,140.01,140.33,139.96,140.07,5020.0,140.01,140.33,139.96,140.07,5020.0
2025-03-14 13:00:00,140.06,140.36,140.05,140.19,6162.0,140.06,140.36,140.05,140.19,6162.0
2025-03-14 13:10:00,140.18,140.18,139.83,140.02,7379.0,140.18,140.18,139.83,140.02,7379.0
2025-03-14 13:20:00,140.06,140.1,139.77,139.82,4994.0,140.06,140.1,139.77,139.82,4994.0
2025-03-14 13:30:00,139.81,139.88,139.72,139.74,9149.0,139.81,139.88,139.72,139.74,9149.0
2025-03-14 13:40:00,139.74,140.12,139.74,140.08,10975.0,139.74,140.12,139.74,140.08,10975.0
2025-03-14 13:50:00,140.09,140.13,139.81,139.92,6566.0,140.09,140.13,139.81,139.92,6566.0
2025-03-14 14:00:00,139.93,140.16,139.93,140.0,3035.0,139.93,140.16,139.93,140.0,3035.0
2025-03-14 14:10:00,140.03,140.03,139.26,139.26,10901.0,140.03,140.03,139.26,139.26,10901.0
2025-03-14 14:20:00,139.25,139.51,139.25,139.49,5495.0,139.25,139.51,139.25,139.49,5495.0
2025-03-14 14:30:00,139.47,139.74,139.46,139.74,5731.0,139.47,139.74,139.46,139.74,5731.0
2025-03-14 14:40:00,139.75,139.76,139.54,139.61,8512.0,139.75,139.76,139.54,139.61,8512.0
2025-03-14 14:50:00,139.59,139.61,139.41,139.44,11274.0,139.59,139.61,139.41,139.44,11274.0
2025-03-14 15:00:00,139.49,139.62,139.42,139.61,12049.0,139.49,139.62,139.42,139.61,12049.0
2025-03-14 15:10:00,139.61,139.87,139.51,139.51,9505.0,139.61,139.87,139.51,139.51,9505.0
2025-03-14 15:20:00,139.5,139.77,139.42,139.44,20558.0,139.5,139.77,139.42,139.44,20558.0
2025-03-14 15:30:00,139.48,139.5,138.79,138.79,15036.0,139.48,139.5,138.79,138.79,15036.0
2025-03-14 15:40:00,138.8,139.21,138.77,138.97,23253.0,138.8,139.21,138.77,138.97,23253.0
2025-03-14 15:50:00,139.11,139.65,138.96,139.36,110653.0,139.11,139.65,138.96,139.36,110653.0
2025-03-17 09:30:00,140.05,141.3,139.16,140.12,37922.0,140.05,141.3,139.16,140.12,37922.0
2025-03-17 09:40:00,140.12,141.24,139.23,141.12,10902.0,140.12,141.24,139.23,141.12,10902.0
2025-03-17 09:50:00,141.17,141.25,140.55,140.91,11667.0,141.17,141.25,140.55,140.91,11667.0
2025-03-17 10:00:00,141.02,141.26,140.65,141.13,17429.0,141.02,141.26,140.65,141.13,17429.0
2025-03-17 10:10:00,141.03,141.03,140.73,140.86,14613.0,141.03,141.03,140.73,140.86,14613.0
2025-03-17 10:20:00,140.79,141.36,140.68,141.36,9622.0,140.79,141.36,140.68,141.36,9622.0
2025-03-17 10:30:00,141.32,141.66,141.32,141.4,15265.0,141.32,141.66,141.32,141.4,15265.0
2025-03-17 10:40:00,141.27,141.62,141.25,141.48,12060.0,141.27,141.62,141.25,141.48,12060.0
2025-03-17 10:50:00,141.49,141.49,141.06,141.2,6221.0,141.49,141.49,141.06,141.2,6221.0
2025-03-17 11:00:00,141.25,141.56,141.25,141.56,6212.0,141.25,141.56,141.25,141.56,6212.0
2025-03-17 11:10:00,141.4,141.53,141.21,141.46,6774.0,141.4,141.53,141.21,141.46,6774.0
2025-03-17 11:20:00,141.28,141.38,140.97,141.02,8967.0,141.28,141.38,140.97,141.02,8967.0
2025-03-17 11:30:00,141.03,141.05,140.8,140.86,7081.0,141.03,141.05,140.8,140.86,7081.0
2025-03-17 11:40:00,140.9,141.04,140.8,140.93,7192.0,140.9,141.04,140.8,140.93,7192.0
2025-03-17 11:50:00,141.0,141.12,140.9,141.12,4016.0,141.0,141.12,140.9,141.12,4016.0
2025-03-17 12:00:00,141.16,141.46,141.11,141.46,2936.0,141.16,141.46,141.11,141.46,2936.0
2025-03-17 12:10:00,141.4,141.46,141.29,141.31,6520.0,141.4,141.46,141.29,141.31,6520.0
2025-03-17 12:20:00,141.31,141.8,141.28,141.74,16384.0,141.31,141.8,141.28,141.74,16384.0
2025-03-17 12:30:00,141.75,141.79,141.38,141.79,6983.0,141.75,141.79,141.38,141.79,6983.0
2025-03-17 12:40:00,141.59,141.96,141.52,141.93,15061.0,141.59,141.96,141.52,141.93,15061.0
2025-03-17 12:50:00,141.99,142.2,141.96,142.05,9140.0,141.99,142.2,141.96,142.05,9140.0
2025-03-17 13:00:00,142.15,142.15,141.89,141.95,11412.0,142.15,142.15,141.89,141.95,11412.0
2025-03-17 13:10:00,141.99,142.07,141.82,141.84,6893.0,141.99,142.07,141.82,141.84,6893.0
2025-03-17 13:20:00,141.9,142.15,141.81,142.11,16638.0,141.9,142.15,141.81,142.11,16638.0
2025-03-17 13:30:00,142.12,142.3,142.08,142.19,7186.0,142.12,142.3,142.08,142.19,7186.0
2025-03-17 13:40:00,142.19,142.41,142.07,142.41,9902.0,142.19,142.41,142.07,142.41,9902.0
2025-03-17 13:50:00,142.47,142.71,142.42,142.48,14327.0,142.47,142.71,142.42,142.48,14327.0
2025-03-17 14:00:00,142.57,142.79,142.46,142.79,5761.0,142.57,142.79,142.46,142.79,5761.0
2025-03-17 14:10:00,142.77,142.86,142.69,142.77,4343.0,142.77,142.86,142.69,142.77,4343.0
2025-03-17 14:20:00,142.67,143.15,142.64,143.04,9493.0,142.67,143.15,142.64,143.04,9493.0
2025-03-17 14:30:00,142.99,143.37,142.99,143.35,10391.0,142.99,143.37,142.99,143.35,10391.0
2025-03-17 14:40:00,143.33,143.5,143.26,143.43,7215.0,143.33,143.5,143.26,143.43,7215.0
2025-03-17 14:50:00,143.43,143.5,143.28,143.31,10244.0,143.43,143.5,143.28,143.31,10244.0
2025-03-17 15:00:00,143.36,143.59,143.18,143.18,22823.0,143.36,143.59,143.18,143.18,22823.0
2025-03-17 15:10:00,143.23,143.45,143.23,143.28,10350.0,143.23,143.45,143.23,143.28,10350.0
2025-03-17 15:20:00,143.3,143.39,142.95,143.05,27746.0,143.3,143.39,142.95,143.05,27746.0
2025-03-17 15:30:00,143.0,143.09,142.88,142.96,8988.0,143.0,143.09,142.88,142.96,8988.0
2025-03-17 15:40:00,142.93,143.73,142.87,143.61,51372.0,142.93,143.73,142.87,143.61,51372.0
2025-03-17 15:50:00,143.61,143.85,143.39,143.53,108227.0,143.61,143.85,143.39,143.53,108227.0
2025-03-18 09:30:00,143.17,145.66,143.17,145.28,66294.0,143.17,145.66,143.17,145.28,66294.0
2025-03-18 09:40:00,145.27,145.57,144.53,144.92,49920.0,145.27,145.57,144.53,144.92,49920.0
2025-03-18 09:50:00,144.9,145.97,144.66,145.62,54007.0,144.9,145.97,144.66,145.62,54007.0
2025-03-18 10:00:00,145.52,145.7,145.05,145.34,46739.0,145.52,145.7,145.05,145.34,46739.0
2025-03-18 10:10:00,145.45,145.5,144.7,144.96,30720.0,145.45,145.5,144.7,144.96,30720.0
2025-03-18 10:20:00,145.08,145.14,144.77,144.83,18426.0,145.08,145.14,144.77,144.83,18426.0
2025-03-18 10:30:00,144.77,144.94,144.6,144.81,10964.0,144.77,144.94,144.6,144.81,10964.0
2025-03-18 10:40:00,144.83,144.87,144.46,144.61,35584.0,144.83,144.87,144.46,144.61,35584.0
2025-03-18 10:50:00,144.61,145.25,144.61,145.19,20535.0,144.61,145.25,144.61,145.19,20535.0
2025-03-18 11:00:00,145.19,145.53,145.08,145.38,35002.0,145.19,145.53,145.08,145.38,35002.0
2025-03-18 11:10:00,145.38,145.55,145.27,145.49,17387.0,145.38,145.55,145.27,145.49,17387.0
2025-03-18 11:20:00,145.39,145.67,145.31,145.39,20935.0,145.39,145.67,145.31,145.39,20935.0
2025-03-18 11:30:00,145.32,145.4,145.01,145.32,24623.0,145.32,145.4,145.01,145.32,24623.0
2025-03-18 11:40:00,145.34,145.51,145.22,145.31,22921.0,145.34,145.51,145.22,145.31,22921.0
2025-03-18 11:50:00,145.25,145.37,144.41,144.66,24582.0,145.25,145.37,144.41,144.66,24582.0
2025-03-18 12:00:00,144.61,144.69,144.08,144.25,5914.0,144.61,144.69,144.08,144.25,5914.0
2025-03-18 12:10:00,144.14,144.4,143.98,143.98,8364.0,144.14,144.4,143.98,143.98,8364.0
2025-03-18 12:20:00,143.9,143.95,143.48,143.72,2867.0,143.9,143.95,143.48,143.72,2867.0
2025-03-18 12:30:00,143.9,144.05,143.75,143.83,8981.0,143.9,144.05,143.75,143.83,8981.0
2025-03-18 12:40:00,143.75,144.25,143.75,143.83,9108.0,143.75,144.25,143.75,143.83,9108.0
2025-03-18 12:50:00,143.95,143.95,143.46,143.54,3466.0,143.95,143.95,143.46,143.54,3466.0
2025-03-18 13:00:00,143.53,143.53,143.18,143.18,1811.0,143.53,143.53,143.18,143.18,1811.0
2025-03-18 13:10:00,143.3,143.52,142.95,142.95,5507.0,143.3,143.52,142.95,142.95,5507.0
2025-03-18 13:20:00,143.17,143.65,143.08,143.5,4213.0,143.17,143.65,143.08,143.5,4213.0
2025-03-18 13:30:00,143.59,143.88,143.44,143.44,7523.0,143.59,143.88,143.44,143.44,7523.0
2025-03-18 13:40:00,143.5,143.63,143.36,143.44,3380.0,143.5,143.63,143.36,143.44,3380.0
2025-03-18 13:50:00,143.48,143.54,143.17,143.24,6135.0,143.48,143.54,143.17,143.24,6135.0
2025-03-18 14:00:00,143.22,143.36,143.19,143.23,3999.0,143.22,143.36,143.19,143.23,3999.0
2025-03-18 14:10:00,143.22,143.23,142.92,143.11,10909.0,143.22,143.23,142.92,143.11,10909.0
2025-03-18 14:20:00,143.11,143.17,142.95,142.97,5054.0,143.11,143.17,142.95,142.97,5054.0
2025-03-18 14:30:00,142.99,143.55,142.96,143.21,34467.0,142.99,143.55,142.96,143.21,34467.0
2025-03-18 14:40:00,143.21,143.46,143.15,143.25,7404.0,143.21,143.46,143.15,143.25,7404.0
2025-03-18 14:50:00,143.25,143.4,143.05,143.14,10070.0,143.25,143.4,143.05,143.14,10070.0
2025-03-18 15:00:00,143.16,143.35,143.06,143.24,7943.0,143.16,143.35,143.06,143.24,7943.0
2025-03-18 15:10:00,143.23,143.47,143.03,143.37,15777.0,143.23,143.47,143.03,143.37,15777.0
2025-03-18 15:20:00,143.33,143.41,143.03,143.11,36294.0,143.33,143.41,143.03,143.11,36294.0
2025-03-18 15:30:00,143.14,143.14,142.93,143.06,11523.0,143.14,143.14,142.93,143.06,11523.0
2025-03-18 15:40:00,143.06,143.24,142.89,143.08,12161.0,143.06,143.24,142.89,143.08,12161.0
2025-03-18 15:50:00,143.19,143.32,142.97,143.1,59301.0,143.19,143.32,142.97,143.1,59301.0
2025-03-19 09:30:00,143.09,143.96,143.09,143.72,16993.0,143.09,143.96,143.09,143.72,16993.0
2025-03-19 09:40:00,143.83,144.25,143.36,143.38,14405.0,143.83,144.25,143.36,143.38,14405.0
2025-03-19 09:50:00,143.39,143.52,142.92,143.5,14202.0,143.39,143.52,142.92,143.5,14202.0
2025-03-19 10:00:00,143.36,143.37,142.8,143.37,9637.0,143.36,143.37,142.8,143.37,9637.0
2025-03-19 10:10:00,143.35,143.35,143.02,143.06,21665.0,143.35,143.35,143.02,143.06,21665.0
2025-03-19 10:20:00,143.09,143.18,142.49,142.66,23986.0,143.09,143.18,142.49,142.66,23986.0
2025-03-19 10:30:00,142.78,142.81,142.27,142.48,6353.0,142.78,142.81,142.27,142.48,6353.0
2025-03-19 10:40:00,142.42,142.57,142.39,142.52,3784.0,142.42,142.57,142.39,142.52,3784.0
2025-03-19 10:50:00,142.46,142.56,142.07,142.15,2684.0,142.46,142.56,142.07,142.15,2684.0
2025-03-19 11:00:00,142.22,142.39,142.06,142.19,6299.0,142.22,142.39,142.06,142.19,6299.0
2025-03-19 11:10:00,142.22,142.22,142.02,142.11,5528.0,142.22,142.22,142.02,142.11,5528.0
2025-03-19 11:20:00,142.09,142.1,141.49,141.49,9647.0,142.09,142.1,141.49,141.49,9647.0
2025-03-19 11:30:00,141.61,141.74,141.25,141.28,4403.0,141.61,141.74,141.25,141.28,4403.0
2025-03-19 11:40:00,141.28,141.5,141.26,141.45,4129.0,141.28,141.5,141.26,141.45,4129.0
2025-03-19 11:50:00,141.67,141.75,141.38,141.5,4613.0,141.67,141.75,141.38,141.5,4613.0
2025-03-19 12:00:00,141.58,141.79,141.58,141.78,2240.0,141.58,141.79,141.58,141.78,2240.0
2025-03-19 12:10:00,141.74,141.9,141.55,141.55,3532.0,141.74,141.9,141.55,141.55,3532.0
2025-03-19 12:20:00,141.53,142.14,141.34,142.14,27387.0,141.53,142.14,141.34,142.14,27387.0
2025-03-19 12:30:00,142.0,142.25,141.5,142.06,31090.0,142.0,142.25,141.5,142.06,31090.0
2025-03-19 12:40:00,142.05,142.25,141.83,141.85,15068.0,142.05,142.25,141.83,141.85,15068.0
2025-03-19 12:50:00,141.77,141.92,141.77,141.86,2952.0,141.77,141.92,141.77,141.86,2952.0
2025-03-19 13:00:00,141.94,141.94,141.5,141.56,5914.0,141.94,141.94,141.5,141.56,5914.0
2025-03-19 13:10:00,141.64,141.64,141.37,141.5,7172.0,141.64,141.64,141.37,141.5,7172.0
2025-03-19 13:20:00,141.49,141.58,141.42,141.49,2095.0,141.49,141.58,141.42,141.49,2095.0
2025-03-19 13:30:00,141.43,141.59,141.37,141.57,3272.0,141.43,141.59,141.37,141.57,3272.0
2025-03-19 13:40:00,141.61,141.67,141.13,141.17,8432.0,141.61,141.67,141.13,141.17,8432.0
2025-03-19 13:50:00,141.22,141.22,141.02,141.11,7262.0,141.22,141.22,141.02,141.11,7262.0
2025-03-19 14:00:00,141.01,141.79,140.73,141.5,7498.0,141.01,141.79,140.73,141.5,7498.0
2025-03-19 14:10:00,141.46,141.56,141.34,141.56,7849.0,141.46,141.56,141.34,141.56,7849.0
2025-03-19 14:20:00,141.51,141.73,141.29,141.41,5366.0,141.51,141.73,141.29,141.41,5366.0
2025-03-19 14:30:00,141.47,141.72,141.38,141.52,3609.0,141.47,141.72,141.38,141.52,3609.0
2025-03-19 14:40:00,141.59,142.09,141.58,141.94,6432.0,141.59,142.09,141.58,141.94,6432.0
2025-03-19 14:50:00,141.94,142.34,141.94,142.19,3100.0,141.94,142.34,141.94,142.19,3100.0
2025-03-19 15:00:00,142.18,142.39,141.94,142.38,30088.0,142.18,142.39,141.94,142.38,30088.0
2025-03-19 15:10:00,142.31,142.39,141.94,141.94,8670.0,142.31,142.39,141.94,141.94,8670.0
2025-03-19 15:20:00,141.91,142.13,141.44,141.96,25756.0,141.91,142.13,141.44,141.96,25756.0
2025-03-19 15:30:00,142.05,142.08,141.73,141.82,10283.0,142.05,142.08,141.73,141.82,10283.0
2025-03-19 15:40:00,141.83,142.07,141.7,141.75,17648.0,141.83,142.07,141.7,141.75,17648.0
2025-03-19 15:50:00,141.7,141.7,141.25,141.43,89230.0,141.7,141.7,141.25,141.43,89230.0
2025-03-20 09:30:00,141.14,142.03,140.91,140.96,26730.0,141.14,142.03,140.91,140.96,26730.0
2025-03-20 09:40:00,140.93,141.96,140.91,141.69,8253.0,140.93,141.96,140.91,141.69,8253.0
2025-03-20 09:50:00,141.71,142.56,141.59,142.44,10555.0,141.71,142.56,141.59,142.44,10555.0
2025-03-20 10:00:00,142.23,142.57,142.02,142.53,15618.0,142.23,142.57,142.02,142.53,15618.0
2025-03-20 10:10:00,142.53,142.7,142.36,142.47,26424.0,142.53,142.7,142.36,142.47,26424.0
2025-03-20 10:20:00,142.56,142.95,142.17,142.42,11432.0,142.56,142.95,142.17,142.42,11432.0
2025-03-20 10:30:00,142.39,142.67,142.28,142.49,7441.0,142.39,142.67,142.28,142.49,7441.0
2025-03-20 10:40:00,142.36,142.7,142.04,142.04,7078.0,142.36,142.7,142.04,142.04,7078.0
2025-03-20 10:50:00,142.04,142.26,141.81,142.0,15497.0,142.04,142.26,141.81,142.0,15497.0
2025-03-20 11:00:00,142.0,142.09,141.7,141.7,3569.0,142.0,142.09,141.7,141.7,3569.0
2025-03-20 11:10:00,141.73,141.73,141.31,141.31,6074.0,141.73,141.73,141.31,141.31,6074.0
2025-03-20 11:20:00,141.27,141.52,141.19,141.38,17560.0,141.27,141.52,141.19,141.38,17560.0
2025-03-20 11:30:00,141.35,141.35,140.97,141.25,8911.0,141.35,141.35,140.97,141.25,8911.0
2025-03-20 11:40:00,141.36,141.44,141.26,141.41,2400.0,141.36,141.44,141.26,141.41,2400.0
2025-03-20 11:50:00,141.38,141.99,141.38,141.94,9818.0,141.38,141.99,141.38,141.94,9818.0
2025-03-20 12:00:00,141.94,142.25,141.94,142.17,2493.0,141.94,142.25,141.94,142.17,2493.0
2025-03-20 12:10:00,142.1,142.14,141.84,141.89,4975.0,142.1,142.14,141.84,141.89,4975.0
2025-03-20 12:20:00,141.79,141.9,141.68,141.75,3215.0,141.79,141.9,141.68,141.75,3215.0
2025-03-20 12:30:00,141.75,141.89,141.72,141.84,4053.0,141.75,141.89,141.72,141.84,4053.0
2025-03-20 12:40:00,141.93,142.0,141.63,141.67,6565.0,141.93,142.0,141.63,141.67,6565.0
2025-03-20 12:50:00,141.61,141.96,141.52,141.69,2750.0,141.61,141.96,141.52,141.69,2750.0
2025-03-20 13:00:00,141.71,142.02,141.71,142.02,3300.0,141.71,142.02,141.71,142.02,3300.0
2025-03-20 13:10:00,141.95,142.0,141.77,141.81,5802.0,141.95,142.0,141.77,141.81,5802.0
2025-03-20 13:20:00,141.81,141.93,141.65,141.74,6564.0,141.81,141.93,141.65,141.74,6564.0
2025-03-20 13:30:00,141.79,142.03,141.74,142.02,2702.0,141.79,142.03,141.74,142.02,2702.0
2025-03-20 13:40:00,141.95,142.07,141.94,142.03,2100.0,141.95,142.07,141.94,142.03,2100.0
2025-03-20 13:50:00,141.97,141.99,141.75,141.8,4977.0,141.97,141.99,141.75,141.8,4977.0
2025-03-20 14:00:00,141.81,141.94,141.7,141.88,4270.0,141.81,141.94,141.7,141.88,4270.0
2025-03-20 14:10:00,141.91,141.91,141.75,141.82,2155.0,141.91,141.91,141.75,141.82,2155.0
2025-03-20 14:20:00,141.94,142.07,141.88,141.91,4807.0,141.94,142.07,141.88,141.91,4807.0
2025-03-20 14:30:00,141.87,142.08,141.87,141.97,1886.0,141.87,142.08,141.87,141.97,1886.0
2025-03-20 14:40:00,142.02,142.03,141.81,141.85,3312.0,142.02,142.03,141.81,141.85,3312.0
2025-03-20 14:50:00,141.9,141.99,141.86,141.87,6029.0,141.9,141.99,141.86,141.87,6029.0
2025-03-20 15:00:00,141.87,141.91,141.64,141.67,6022.0,141.87,141.91,141.64,141.67,6022.0
2025-03-20 15:10:00,141.69,141.9,141.69,141.75,6122.0,141.69,141.9,141.69,141.75,6122.0
2025-03-20 15:20:00,141.75,142.11,141.6,141.6,11621.0,141.75,142.11,141.6,141.6,11621.0
2025-03-20 15:30:00,141.6,141.63,141.42,141.53,11179.0,141.6,141.63,141.42,141.53,11179.0
2025-03-20 15:40:00,141.5,141.75,141.38,141.75,12190.0,141.5,141.75,141.38,141.75,12190.0
2025-03-20 15:50:00,141.69,141.93,141.36,141.37,62855.0,141.69,141.93,141.36,141.37,62855.0
2025-03-21 09:30:00,141.24,142.18,140.69,142.05,150083.0,141.24,142.18,140.69,142.05,150083.0
2025-03-21 09:40:00,142.0,142.08,140.52,140.69,3497.0,142.0,142.08,140.52,140.69,3497.0
2025-03-21 09:50:00,140.82,141.4,140.71,141.34,6242.0,140.82,141.4,140.71,141.34,6242.0
2025-03-21 10:00:00,141.31,141.43,140.62,140.73,7567.0,141.31,141.43,140.62,140.73,7567.0
2025-03-21 10:10:00,140.73,141.04,140.71,140.99,10768.0,140.73,141.04,140.71,140.99,10768.0
2025-03-21 10:20:00,140.88,140.88,140.57,140.68,6051.0,140.88,140.88,140.57,140.68,6051.0
2025-03-21 10:30:00,140.69,140.81,140.45,140.53,5153.0,140.69,140.81,140.45,140.53,5153.0
2025-03-21 10:40:00,140.64,140.89,140.58,140.63,5200.0,140.64,140.89,140.58,140.63,5200.0
2025-03-21 10:50:00,140.7,141.01,140.67,140.97,4326.0,140.7,141.01,140.67,140.97,4326.0
2025-03-21 11:00:00,141.06,141.21,140.95,141.08,9420.0,141.06,141.21,140.95,141.08,9420.0
2025-03-21 11:10:00,141.08,141.08,140.43,140.44,16246.0,141.08,141.08,140.43,140.44,16246.0
2025-03-21 11:20:00,140.29,140.5,140.11,140.11,7144.0,140.29,140.5,140.11,140.11,7144.0
2025-03-21 11:30:00,140.22,140.6,140.09,140.47,10735.0,140.22,140.6,140.09,140.47,10735.0
2025-03-21 11:40:00,140.5,140.67,140.32,140.4,18539.0,140.5,140.67,140.32,140.4,18539.0
2025-03-21 11:50:00,140.39,140.55,140.29,140.29,5380.0,140.39,140.55,140.29,140.29,5380.0
2025-03-21 12:00:00,140.37,140.65,140.29,140.65,5100.0,140.37,140.65,140.29,140.65,5100.0
2025-03-21 12:10:00,140.72,141.2,140.71,141.2,3816.0,140.72,141.2,140.71,141.2,3816.0
2025-03-21 12:20:00,141.19,141.73,141.14,141.38,16634.0,141.19,141.73,141.14,141.38,16634.0
2025-03-21 12:30:00,141.53,141.57,141.24,141.57,6966.0,141.53,141.57,141.24,141.57,6966.0
2025-03-21 12:40:00,141.46,141.71,141.43,141.58,10506.0,141.46,141.71,141.43,141.58,10506.0
2025-03-21 12:50:00,141.53,141.58,141.28,141.51,6025.0,141.53,141.58,141.28,141.51,6025.0
2025-03-21 13:00:00,141.37,141.42,141.16,141.25,4373.0,141.37,141.42,141.16,141.25,4373.0
2025-03-21 13:10:00,141.25,141.28,141.04,141.13,18590.0,141.25,141.28,141.04,141.13,18590.0
2025-03-21 13:20:00,141.06,141.1,140.5,140.62,13321.0,141.06,141.1,140.5,140.62,13321.0
2025-03-21 13:30:00,140.53,140.65,140.43,140.56,6789.0,140.53,140.65,140.43,140.56,6789.0
2025-03-21 13:40:00,140.61,140.85,140.61,140.78,4716.0,140.61,140.85,140.61,140.78,4716.0
2025-03-21 13:50:00,140.78,140.95,140.6,140.6,6967.0,140.78,140.95,140.6,140.6,6967.0
2025-03-21 14:00:00,140.69,140.71,140.43,140.53,4534.0,140.69,140.71,140.43,140.53,4534.0
2025-03-21 14:10:00,140.53,140.66,140.38,140.39,6013.0,140.53,140.66,140.38,140.39,6013.0
2025-03-21 14:20:00,140.49,140.52,140.23,140.23,13766.0,140.49,140.52,140.23,140.23,13766.0
2025-03-21 14:30:00,140.31,140.6,140.3,140.58,9438.0,140.31,140.6,140.3,140.58,9438.0
2025-03-21 14:40:00,140.59,140.96,140.57,140.67,9891.0,140.59,140.96,140.57,140.67,9891.0
2025-03-21 14:50:00,140.8,140.87,140.64,140.65,7758.0,140.8,140.87,140.64,140.65,7758.0
2025-03-21 15:00:00,140.69,140.88,140.63,140.87,14694.0,140.69,140.88,140.63,140.87,14694.0
2025-03-21 15:10:00,140.81,140.87,140.55,140.87,13082.0,140.81,140.87,140.55,140.87,13082.0
2025-03-21 15:20:00,140.87,141.0,140.8,140.93,13496.0,140.87,141.0,140.8,140.93,13496.0
2025-03-21 15:30:00,140.93,141.59,140.73,141.54,30796.0,140.93,141.59,140.73,141.54,30796.0
2025-03-21 15:40:00,141.54,141.54,140.98,141.08,40315.0,141.54,141.54,140.98,141.08,40315.0
2025-03-21 15:50:00,141.08,141.2,139.87,140.95,216990.0,141.08,141.2,139.87,140.95,216990.0
2025-03-24 09:30:00,141.47,142.77,141.36,142.68,26219.0,141.47,142.77,141.36,142.68,26219.0
2025-03-24 09:40:00,142.4,142.95,142.12,142.56,10960.0,142.4,142.95,142.12,142.56,10960.0
2025-03-24 09:50:00,142.56,142.57,141.8,142.2,7634.0,142.56,142.57,141.8,142.2,7634.0
2025-03-24 10:00:00,142.21,142.7,141.98,142.69,10535.0,142.21,142.7,141.98,142.69,10535.0
2025-03-24 10:10:00,142.47,142.51,141.94,141.94,14386.0,142.47,142.51,141.94,141.94,14386.0
2025-03-24 10:20:00,141.95,142.37,141.9,141.97,9954.0,141.95,142.37,141.9,141.97,9954.0
2025-03-24 10:30:00,142.06,142.21,141.9,142.18,20221.0,142.06,142.21,141.9,142.18,20221.0
2025-03-24 10:40:00,142.23,142.54,142.22,142.41,8120.0,142.23,142.54,142.22,142.41,8120.0
2025-03-24 10:50:00,142.5,143.02,142.5,142.96,3122.0,142.5,143.02,142.5,142.96,3122.0
2025-03-24 11:00:00,143.03,143.3,142.58,142.59,21772.0,143.03,143.3,142.58,142.59,21772.0
2025-03-24 11:10:00,142.68,142.95,142.48,142.88,3028.0,142.68,142.95,142.48,142.88,3028.0
2025-03-24 11:20:00,142.82,142.9,142.55,142.68,5512.0,142.82,142.9,142.55,142.68,5512.0
2025-03-24 11:30:00,142.83,143.09,142.7,142.81,7135.0,142.83,143.09,142.7,142.81,7135.0
2025-03-24 11:40:00,142.81,142.9,142.7,142.9,2816.0,142.81,142.9,142.7,142.9,2816.0
2025-03-24 11:50:00,142.85,142.97,142.72,142.9,6018.0,142.85,142.97,142.72,142.9,6018.0
2025-03-24 12:00:00,142.98,143.32,142.98,143.32,1612.0,142.98,143.32,142.98,143.32,1612.0
2025-03-24 12:10:00,143.43,143.74,143.29,143.73,5048.0,143.43,143.74,143.29,143.73,5048.0
2025-03-24 12:20:00,143.65,144.0,143.5,143.56,25021.0,143.65,144.0,143.5,143.56,25021.0
2025-03-24 12:30:00,143.56,143.72,143.44,143.47,22163.0,143.56,143.72,143.44,143.47,22163.0
2025-03-24 12:40:00,143.5,143.91,143.48,143.86,13436.0,143.5,143.91,143.48,143.86,13436.0
2025-03-24 12:50:00,143.88,144.15,143.48,143.56,29214.0,143.88,144.15,143.48,143.56,29214.0
2025-03-24 13:00:00,143.56,143.65,142.93,142.96,22706.0,143.56,143.65,142.93,142.96,22706.0
2025-03-24 13:10:00,142.98,143.04,142.8,142.93,8570.0,142.98,143.04,142.8,142.93,8570.0
2025-03-24 13:20:00,142.94,143.05,142.91,142.92,4566.0,142.94,143.05,142.91,142.92,4566.0
2025-03-24 13:30:00,143.01,143.31,142.92,143.21,10717.0,143.01,143.31,142.92,143.21,10717.0
2025-03-24 13:40:00,143.22,143.55,143.13,143.3,18938.0,143.22,143.55,143.13,143.3,18938.0
2025-03-24 13:50:00,143.27,143.36,142.62,142.68,10409.0,143.27,143.36,142.62,142.68,10409.0
2025-03-24 14:00:00,142.62,142.65,141.98,142.04,15449.0,142.62,142.65,141.98,142.04,15449.0
2025-03-24 14:10:00,142.06,142.07,141.69,141.7,9712.0,142.06,142.07,141.69,141.7,9712.0
2025-03-24 14:20:00,141.72,141.79,141.02,141.04,22464.0,141.72,141.79,141.02,141.04,22464.0
2025-03-24 14:30:00,141.07,141.15,140.75,140.84,31081.0,141.07,141.15,140.75,140.84,31081.0
2025-03-24 14:40:00,140.84,141.21,140.63,141.17,54121.0,140.84,141.21,140.63,141.17,54121.0
2025-03-24 14:50:00,141.21,141.74,141.2,141.36,19462.0,141.21,141.74,141.2,141.36,19462.0
2025-03-24 15:00:00,141.5,141.5,140.97,141.05,15633.0,141.5,141.5,140.97,141.05,15633.0
2025-03-24 15:10:00,141.0,141.27,140.76,140.92,48023.0,141.0,141.27,140.76,140.92,48023.0
2025-03-24 15:20:00,140.92,141.72,140.83,141.66,37413.0,140.92,141.72,140.83,141.66,37413.0
2025-03-24 15:30:00,141.66,141.66,141.21,141.26,120857.0,141.66,141.66,141.21,141.26,120857.0
2025-03-24 15:40:00,141.31,141.48,140.96,141.08,59798.0,141.31,141.48,140.96,141.08,59798.0
2025-03-24 15:50:00,141.12,141.8,140.97,141.6,169685.0,141.12,141.8,140.97,141.6,169685.0
2025-03-25 09:30:00,142.21,142.49,141.02,141.5,50282.0,142.21,142.49,141.02,141.5,50282.0
2025-03-25 09:40:00,141.56,141.92,140.75,141.39,18589.0,141.56,141.92,140.75,141.39,18589.0
2025-03-25 09:50:00,141.48,141.5,140.99,140.99,18766.0,141.48,141.5,140.99,140.99,18766.0
2025-03-25 10:00:00,141.01,141.17,140.64,141.04,19854.0,141.01,141.17,140.64,141.04,19854.0
2025-03-25 10:10:00,141.04,141.13,140.35,140.35,8457.0,141.04,141.13,140.35,140.35,8457.0
2025-03-25 10:20:00,140.43,140.6,140.25,140.33,9371.0,140.43,140.6,140.25,140.33,9371.0
2025-03-25 10:30:00,140.39,140.5,140.12,140.22,7012.0,140.39,140.5,140.12,140.22,7012.0
2025-03-25 10:40:00,140.12,140.14,139.86,139.92,14633.0,140.12,140.14,139.86,139.92,14633.0
2025-03-25 10:50:00,139.92,140.23,139.91,140.22,16119.0,139.92,140.23,139.91,140.22,16119.0
2025-03-25 11:00:00,140.23,140.88,140.0,140.62,71203.0,140.23,140.88,140.0,140.62,71203.0
2025-03-25 11:10:00,140.78,140.96,140.64,140.82,7351.0,140.78,140.96,140.64,140.82,7351.0
2025-03-25 11:20:00,140.8,140.91,140.47,140.47,6300.0,140.8,140.91,140.47,140.47,6300.0
2025-03-25 11:30:00,140.47,141.03,140.47,141.0,12314.0,140.47,141.03,140.47,141.0,12314.0
2025-03-25 11:40:00,141.0,141.01,140.83,140.83,6358.0,141.0,141.01,140.83,140.83,6358.0
2025-03-25 11:50:00,140.94,141.04,140.84,140.98,9161.0,140.94,141.04,140.84,140.98,9161.0
2025-03-25 12:00:00,140.93,140.99,140.78,140.78,3931.0,140.93,140.99,140.78,140.78,3931.0
2025-03-25 12:10:00,140.85,140.85,140.6,140.8,8337.0,140.85,140.85,140.6,140.8,8337.0
2025-03-25 12:20:00,140.83,140.91,140.67,140.78,5759.0,140.83,140.91,140.67,140.78,5759.0
2025-03-25 12:30:00,140.78,140.81,140.53,140.59,9228.0,140.78,140.81,140.53,140.59,9228.0
2025-03-25 12:40:00,140.51,140.68,140.23,140.33,10670.0,140.51,140.68,140.23,140.33,10670.0
2025-03-25 12:50:00,140.28,140.29,139.9,140.07,26359.0,140.28,140.29,139.9,140.07,26359.0
2025-03-25 13:00:00,140.11,140.13,139.9,140.03,24489.0,140.11,140.13,139.9,140.03,24489.0
2025-03-25 13:10:00,140.12,140.4,140.02,140.32,12275.0,140.12,140.4,140.02,140.32,12275.0
2025-03-25 13:20:00,140.34,140.63,140.24,140.62,14395.0,140.34,140.63,140.24,140.62,14395.0
2025-03-25 13:30:00,140.61,140.82,140.51,140.68,20077.0,140.61,140.82,140.51,140.68,20077.0
2025-03-25 13:40:00,140.66,140.66,140.02,140.02,13756.0,140.66,140.66,140.02,140.02,13756.0
2025-03-25 13:50:00,140.06,140.14,139.92,140.04,29451.0,140.06,140.14,139.92,140.04,29451.0
2025-03-25 14:00:00,140.08,140.22,139.94,140.22,22834.0,140.08,140.22,139.94,140.22,22834.0
2025-03-25 14:10:00,140.26,140.36,139.83,139.83,12656.0,140.26,140.36,139.83,139.83,12656.0
2025-03-25 14:20:00,139.83,140.13,139.81,139.95,17610.0,139.83,140.13,139.81,139.95,17610.0
2025-03-25 14:30:00,139.85,139.93,139.62,139.76,10222.0,139.85,139.93,139.62,139.76,10222.0
2025-03-25 14:40:00,139.86,140.0,139.77,139.89,21575.0,139.86,140.0,139.77,139.89,21575.0
2025-03-25 14:50:00,139.9,139.9,139.72,139.82,13794.0,139.9,139.9,139.72,139.82,13794.0
2025-03-25 15:00:00,139.81,139.82,139.24,139.24,22724.0,139.81,139.82,139.24,139.24,22724.0
2025-03-25 15:10:00,139.28,139.5,139.0,139.08,44697.0,139.28,139.5,139.0,139.08,44697.0
2025-03-25 15:20:00,139.09,139.09,138.65,138.78,33841.0,139.09,139.09,138.65,138.78,33841.0
2025-03-25 15:30:00,138.87,139.7,138.78,139.29,32842.0,138.87,139.7,138.78,139.29,32842.0
2025-03-25 15:40:00,139.21,139.73,139.16,139.67,29613.0,139.21,139.73,139.16,139.67,29613.0
2025-03-25 15:50:00,139.61,139.78,138.92,139.17,145513.0,139.61,139.78,138.92,139.17,145513.0
2025-03-26 09:30:00,139.34,140.77,139.16,140.68,20738.0,139.34,140.77,139.16,140.68,20738.0
2025-03-26 09:40:00,140.8,140.98,139.87,140.05,19666.0,140.8,140.98,139.87,140.05,19666.0
2025-03-26 09:50:00,140.0,140.53,140.0,140.37,45406.0,140.0,140.53,140.0,140.37,45406.0
2025-03-26 10:00:00,140.34,141.09,140.09,141.09,27459.0,140.34,141.09,140.09,141.09,27459.0
2025-03-26 10:10:00,141.18,141.41,140.84,141.29,26712.0,141.18,141.41,140.84,141.29,26712.0
2025-03-26 10:20:00,141.27,141.45,140.88,140.88,10460.0,141.27,141.45,140.88,140.88,10460.0
2025-03-26 10:30:00,140.93,141.09,140.64,140.64,11437.0,140.93,141.09,140.64,140.64,11437.0
2025-03-26 10:40:00,140.72,140.88,140.54,140.56,4215.0,140.72,140.88,140.54,140.56,4215.0
2025-03-26 10:50:00,140.56,140.58,140.23,140.39,5606.0,140.56,140.58,140.23,140.39,5606.0
2025-03-26 11:00:00,140.39,140.68,140.39,140.47,9216.0,140.39,140.68,140.39,140.47,9216.0
2025-03-26 11:10:00,140.53,140.55,140.01,140.03,9175.0,140.53,140.55,140.01,140.03,9175.0
2025-03-26 11:20:00,140.05,140.27,139.96,140.09,5333.0,140.05,140.27,139.96,140.09,5333.0
2025-03-26 11:30:00,140.07,140.21,140.02,140.08,4635.0,140.07,140.21,140.02,140.08,4635.0
2025-03-26 11:40:00,140.12,140.13,139.76,139.83,16239.0,140.12,140.13,139.76,139.83,16239.0
2025-03-26 11:50:00,139.83,140.04,139.73,139.87,7558.0,139.83,140.04,139.73,139.87,7558.0
2025-03-26 12:00:00,140.01,140.14,139.8,139.84,18081.0,140.01,140.14,139.8,139.84,18081.0
2025-03-26 12:10:00,139.76,139.94,139.69,139.88,8137.0,139.76,139.94,139.69,139.88,8137.0
2025-03-26 12:20:00,139.88,139.88,139.64,139.77,6458.0,139.88,139.88,139.64,139.77,6458.0
2025-03-26 12:30:00,139.82,140.04,139.77,139.95,10420.0,139.82,140.04,139.77,139.95,10420.0
2025-03-26 12:40:00,139.86,140.02,139.64,139.96,7874.0,139.86,140.02,139.64,139.96,7874.0
2025-03-26 12:50:00,140.06,140.17,139.81,139.85,8893.0,140.06,140.17,139.81,139.85,8893.0
2025-03-26 13:00:00,139.79,140.35,139.78,140.31,28715.0,139.79,140.35,139.78,140.31,28715.0
2025-03-26 13:10:00,140.32,140.58,140.32,140.49,7046.0,140.32,140.58,140.32,140.49,7046.0
2025-03-26 13:20:00,140.51,140.77,140.36,140.77,9243.0,140.51,140.77,140.36,140.77,9243.0
2025-03-26 13:30:00,140.7,140.83,140.5,140.5,24420.0,140.7,140.83,140.5,140.5,24420.0
2025-03-26 13:40:00,140.54,140.63,140.33,140.45,11339.0,140.54,140.63,140.33,140.45,11339.0
2025-03-26 13:50:00,140.51,140.57,140.43,140.47,14964.0,140.51,140.57,140.43,140.47,14964.0
2025-03-26 14:00:00,140.5,141.37,140.44,141.33,23561.0,140.5,141.37,140.44,141.33,23561.0
2025-03-26 14:10:00,141.42,141.5,141.18,141.25,11839.0,141.42,141.5,141.18,141.25,11839.0
2025-03-26 14:20:00,141.24,141.4,141.17,141.25,15505.0,141.24,141.4,141.17,141.25,15505.0
2025-03-26 14:30:00,141.32,141.72,141.28,141.66,13710.0,141.32,141.72,141.28,141.66,13710.0
2025-03-26 14:40:00,141.66,142.71,141.66,142.67,46739.0,141.66,142.71,141.66,142.67,46739.0
2025-03-26 14:50:00,142.65,142.69,142.34,142.51,21182.0,142.65,142.69,142.34,142.51,21182.0
2025-03-26 15:00:00,142.56,142.66,142.15,142.34,26000.0,142.56,142.66,142.15,142.34,26000.0
2025-03-26 15:10:00,142.4,142.74,142.29,142.59,18757.0,142.4,142.74,142.29,142.59,18757.0
2025-03-26 15:20:00,142.59,142.73,142.32,142.47,20475.0,142.59,142.73,142.32,142.47,20475.0
2025-03-26 15:30:00,142.49,142.73,142.34,142.67,33018.0,142.49,142.73,142.34,142.67,33018.0
2025-03-26 15:40:00,142.74,142.96,142.47,142.6,27882.0,142.74,142.96,142.47,142.6,27882.0
2025-03-26 15:50:00,142.57,142.77,142.3,142.38,85925.0,142.57,142.77,142.3,142.38,85925.0
2025-03-27 09:30:00,142.77,144.07,142.19,143.85,17051.0,142.77,144.07,142.19,143.85,17051.0
2025-03-27 09:40:00,143.85,143.93,142.39,142.72,8414.0,143.85,143.93,142.39,142.72,8414.0
2025-03-27 09:50:00,142.44,142.84,141.92,142.16,7244.0,142.44,142.84,141.92,142.16,7244.0
2025-03-27 10:00:00,142.17,142.98,142.04,142.26,12954.0,142.17,142.98,142.04,142.26,12954.0
2025-03-27 10:10:00,142.28,142.28,141.71,141.85,10376.0,142.28,142.28,141.71,141.85,10376.0
2025-03-27 10:20:00,141.76,142.28,141.65,142.14,22095.0,141.76,142.28,141.65,142.14,22095.0
2025-03-27 10:30:00,142.03,142.29,141.97,142.21,7284.0,142.03,142.29,141.97,142.21,7284.0
2025-03-27 10:40:00,142.14,142.24,141.65,141.91,9710.0,142.14,142.24,141.65,141.91,9710.0
2025-03-27 10:50:00,141.88,142.04,141.53,141.64,5381.0,141.88,142.04,141.53,141.64,5381.0
2025-03-27 11:00:00,141.65,141.93,141.65,141.92,4074.0,141.65,141.93,141.65,141.92,4074.0
2025-03-27 11:10:00,141.88,142.01,141.68,141.7,15374.0,141.88,142.01,141.68,141.7,15374.0
2025-03-27 11:20:00,141.76,141.81,141.16,141.24,14180.0,141.76,141.81,141.16,141.24,14180.0
2025-03-27 11:30:00,141.24,141.25,141.11,141.11,8224.0,141.24,141.25,141.11,141.11,8224.0
2025-03-27 11:40:00,141.1,141.35,141.02,141.25,11435.0,141.1,141.35,141.02,141.25,11435.0
2025-03-27 11:50:00,141.34,141.59,141.04,141.07,6252.0,141.34,141.59,141.04,141.07,6252.0
2025-03-27 12:00:00,141.14,141.14,140.9,140.97,4059.0,141.14,141.14,140.9,140.97,4059.0
2025-03-27 12:10:00,140.89,140.89,140.28,140.45,5303.0,140.89,140.89,140.28,140.45,5303.0
2025-03-27 12:20:00,140.42,140.51,140.12,140.21,12562.0,140.42,140.51,140.12,140.21,12562.0
2025-03-27 12:30:00,140.24,140.37,140.12,140.25,14469.0,140.24,140.37,140.12,140.25,14469.0
2025-03-27 12:40:00,140.24,140.38,140.18,140.22,16894.0,140.24,140.38,140.18,140.22,16894.0
2025-03-27 12:50:00,140.23,140.29,140.15,140.24,8671.0,140.23,140.29,140.15,140.24,8671.0
2025-03-27 13:00:00,140.12,140.18,139.99,140.03,24942.0,140.12,140.18,139.99,140.03,24942.0
2025-03-27 13:10:00,140.03,140.03,139.68,139.7,12533.0,140.03,140.03,139.68,139.7,12533.0
2025-03-27 13:20:00,139.75,139.99,139.75,139.82,15708.0,139.75,139.99,139.75,139.82,15708.0
2025-03-27 13:30:00,139.92,140.38,139.9,140.38,3854.0,139.92,140.38,139.9,140.38,3854.0
2025-03-27 13:40:00,140.38,140.67,140.37,140.59,6099.0,140.38,140.67,140.37,140.59,6099.0
2025-03-27 13:50:00,140.62,140.62,140.27,140.39,4054.0,140.62,140.62,140.27,140.39,4054.0
2025-03-27 14:00:00,140.45,140.5,140.0,140.39,6975.0,140.45,140.5,140.0,140.39,6975.0
2025-03-27 14:10:00,140.39,140.47,140.3,140.3,12480.0,140.39,140.47,140.3,140.3,12480.0
2025-03-27 14:20:00,140.39,140.43,140.27,140.31,6867.0,140.39,140.43,140.27,140.31,6867.0
2025-03-27 14:30:00,140.34,140.46,140.17,140.43,11982.0,140.34,140.46,140.17,140.43,11982.0
2025-03-27 14:40:00,140.43,140.84,140.43,140.79,3856.0,140.43,140.84,140.43,140.79,3856.0
2025-03-27 14:50:00,140.87,140.87,140.6,140.62,5538.0,140.87,140.87,140.6,140.62,5538.0
2025-03-27 15:00:00,140.66,141.11,140.62,141.01,14834.0,140.66,141.11,140.62,141.01,14834.0
2025-03-27 15:10:00,141.03,141.14,140.94,141.06,5083.0,141.03,141.14,140.94,141.06,5083.0
2025-03-27 15:20:00,141.14,141.29,140.8,140.83,41360.0,141.14,141.29,140.8,140.83,41360.0
2025-03-27 15:30:00,140.85,141.0,140.74,140.93,13509.0,140.85,141.0,140.74,140.93,13509.0
2025-03-27 15:40:00,140.95,141.04,140.87,140.93,16837.0,140.95,141.04,140.87,140.93,16837.0
2025-03-27 15:50:00,140.89,140.92,140.32,140.33,121438.0,140.89,140.92,140.32,140.33,121438.0
2025-03-28 09:30:00,140.6,141.25,139.26,139.94,11952.0,140.6,141.25,139.26,139.94,11952.0
2025-03-28 09:40:00,140.07,140.27,139.65,139.75,3632.0,140.07,140.27,139.65,139.75,3632.0
2025-03-28 09:50:00,139.92,140.2,139.78,139.78,1978.0,139.92,140.2,139.78,139.78,1978.0
2025-03-28 10:00:00,139.64,140.31,139.51,140.26,15857.0,139.64,140.31,139.51,140.26,15857.0
2025-03-28 10:10:00,140.11,140.14,139.03,139.05,7545.0,140.11,140.14,139.03,139.05,7545.0
2025-03-28 10:20:00,139.23,139.94,139.2,139.75,9607.0,139.23,139.94,139.2,139.75,9607.0
2025-03-28 10:30:00,139.72,139.86,139.61,139.8,11232.0,139.72,139.86,139.61,139.8,11232.0
2025-03-28 10:40:00,139.81,140.18,139.29,139.29,21608.0,139.81,140.18,139.29,139.29,21608.0
2025-03-28 10:50:00,139.42,139.85,139.28,139.84,38219.0,139.42,139.85,139.28,139.84,38219.0
2025-03-28 11:00:00,139.75,139.85,139.46,139.64,5054.0,139.75,139.85,139.46,139.64,5054.0
2025-03-28 11:10:00,139.63,139.86,139.52,139.75,9658.0,139.63,139.86,139.52,139.75,9658.0
2025-03-28 11:20:00,139.75,139.86,139.18,139.18,19161.0,139.75,139.86,139.18,139.18,19161.0
2025-03-28 11:30:00,139.19,139.3,139.05,139.09,3362.0,139.19,139.3,139.05,139.09,3362.0
2025-03-28 11:40:00,139.13,139.33,139.08,139.28,15537.0,139.13,139.33,139.08,139.28,15537.0
2025-03-28 11:50:00,139.28,139.31,139.13,139.3,13288.0,139.28,139.31,139.13,139.3,13288.0
2025-03-28 12:00:00,139.22,139.44,139.22,139.28,17688.0,139.22,139.44,139.22,139.28,17688.0
2025-03-28 12:10:00,139.33,139.35,139.17,139.23,6799.0,139.33,139.35,139.17,139.23,6799.0
2025-03-28 12:20:00,139.23,139.29,138.88,139.04,16229.0,139.23,139.29,138.88,139.04,16229.0
2025-03-28 12:30:00,138.96,139.36,138.92,139.36,9469.0,138.96,139.36,138.92,139.36,9469.0
2025-03-28 12:40:00,139.58,139.58,139.04,139.04,4267.0,139.58,139.58,139.04,139.04,4267.0
2025-03-28 12:50:00,139.11,139.21,139.05,139.05,2400.0,139.11,139.21,139.05,139.05,2400.0
2025-03-28 13:00:00,139.17,139.22,138.9,139.1,6848.0,139.17,139.22,138.9,139.1,6848.0
2025-03-28 13:10:00,139.13,139.13,138.82,138.88,3766.0,139.13,139.13,138.82,138.88,3766.0
2025-03-28 13:20:00,138.82,138.88,138.61,138.81,5230.0,138.82,138.88,138.61,138.81,5230.0
2025-03-28 13:30:00,138.75,138.95,138.75,138.87,3210.0,138.75,138.95,138.75,138.87,3210.0
2025-03-28 13:40:00,138.83,139.05,138.76,138.93,3049.0,138.83,139.05,138.76,138.93,3049.0
2025-03-28 13:50:00,138.93,139.32,138.82,139.31,5351.0,138.93,139.32,138.82,139.31,5351.0
2025-03-28 14:00:00,139.32,139.71,139.31,139.56,7984.0,139.32,139.71,139.31,139.56,7984.0
2025-03-28 14:10:00,139.49,139.58,139.21,139.47,7448.0,139.49,139.58,139.21,139.47,7448.0
2025-03-28 14:20:00,139.47,139.52,139.3,139.43,5440.0,139.47,139.52,139.3,139.43,5440.0
2025-03-28 14:30:00,139.37,139.69,139.26,139.33,12022.0,139.37,139.69,139.26,139.33,12022.0
2025-03-28 14:40:00,139.3,139.36,139.11,139.32,6897.0,139.3,139.36,139.11,139.32,6897.0
2025-03-28 14:50:00,139.47,139.83,139.42,139.83,9458.0,139.47,139.83,139.42,139.83,9458.0
2025-03-28 15:00:00,139.88,140.01,139.73,139.9,6084.0,139.88,140.01,139.73,139.9,6084.0
2025-03-28 15:10:00,139.87,139.96,139.41,139.47,15120.0,139.87,139.96,139.41,139.47,15120.0
2025-03-28 15:20:00,139.5,139.52,139.03,139.08,16095.0,139.5,139.52,139.03,139.08,16095.0
2025-03-28 15:30:00,139.02,139.32,139.01,139.09,11657.0,139.02,139.32,139.01,139.09,11657.0
2025-03-28 15:40:00,139.14,139.18,138.9,138.97,17625.0,139.14,139.18,138.9,138.97,17625.0
2025-03-28 15:50:00,138.86,138.88,138.2,138.46,96130.0,138.86,138.88,138.2,138.46,96130.0
2025-03-31 09:30:00,137.9,138.0,135.3,135.53,34337.0,137.9,138.0,135.3,135.53,34337.0
2025-03-31 09:40:00,135.75,136.03,135.35,135.84,8691.0,135.75,136.03,135.35,135.84,8691.0
2025-03-31 09:50:00,135.62,137.07,135.62,136.94,13930.0,135.62,137.07,135.62,136.94,13930.0
2025-03-31 10:00:00,136.96,137.09,136.41,136.76,26653.0,136.96,137.09,136.41,136.76,26653.0
2025-03-31 10:10:00,136.82,136.82,136.18,136.47,16280.0,136.82,136.82,136.18,136.47,16280.0
2025-03-31 10:20:00,136.4,136.86,136.28,136.5,9552.0,136.4,136.86,136.28,136.5,9552.0
2025-03-31 10:30:00,136.5,137.09,136.28,137.09,21779.0,136.5,137.09,136.28,137.09,21779.0
2025-03-31 10:40:00,137.09,137.6,136.82,137.38,6092.0,137.09,137.6,136.82,137.38,6092.0
2025-03-31 10:50:00,137.28,137.28,136.71,136.75,8656.0,137.28,137.28,136.71,136.75,8656.0
2025-03-31 11:00:00,136.75,137.26,136.74,137.14,18915.0,136.75,137.26,136.74,137.14,18915.0
2025-03-31 11:10:00,137.29,137.46,137.11,137.23,8277.0,137.29,137.46,137.11,137.23,8277.0
2025-03-31 11:20:00,137.19,137.33,136.9,137.07,14046.0,137.19,137.33,136.9,137.07,14046.0
2025-03-31 11:30:00,136.96,136.99,136.38,136.77,4444.0,136.96,136.99,136.38,136.77,4444.0
2025-03-31 11:40:00,136.76,136.83,136.29,136.45,7137.0,136.76,136.83,136.29,136.45,7137.0
2025-03-31 11:50:00,136.39,136.42,136.13,136.17,2648.0,136.39,136.42,136.13,136.17,2648.0
2025-03-31 12:00:00,136.17,136.21,135.73,135.73,26392.0,136.17,136.21,135.73,135.73,26392.0
2025-03-31 12:10:00,135.85,135.85,135.14,135.66,21823.0,135.85,135.85,135.14,135.66,21823.0
2025-03-31 12:20:00,135.6,135.69,135.45,135.69,6409.0,135.6,135.69,135.45,135.69,6409.0
2025-03-31 12:30:00,135.69,135.94,135.69,135.78,29218.0,135.69,135.94,135.69,135.78,29218.0
2025-03-31 12:40:00,135.67,135.67,134.78,135.0,16195.0,135.67,135.67,134.78,135.0,16195.0
2025-03-31 12:50:00,135.0,135.07,134.71,135.0,19897.0,135.0,135.07,134.71,135.0,19897.0
2025-03-31 13:00:00,134.95,135.04,134.84,135.0,9993.0,134.95,135.04,134.84,135.0,9993.0
2025-03-31 13:10:00,135.0,135.57,134.82,135.37,39913.0,135.0,135.57,134.82,135.37,39913.0
2025-03-31 13:20:00,135.36,135.88,135.35,135.86,4766.0,135.36,135.88,135.35,135.86,4766.0
2025-03-31 13:30:00,135.94,136.0,135.75,135.8,4717.0,135.94,136.0,135.75,135.8,4717.0
2025-03-31 13:40:00,135.81,136.08,135.64,135.88,9048.0,135.81,136.08,135.64,135.88,9048.0
2025-03-31 13:50:00,135.94,136.09,135.52,135.52,6975.0,135.94,136.09,135.52,135.52,6975.0
2025-03-31 14:00:00,135.54,136.05,135.54,136.05,7774.0,135.54,136.05,135.54,136.05,7774.0
2025-03-31 14:10:00,136.08,136.15,135.9,135.99,15490.0,136.08,136.15,135.9,135.99,15490.0
2025-03-31 14:20:00,135.95,136.06,135.72,135.78,11062.0,135.95,136.06,135.72,135.78,11062.0
2025-03-31 14:30:00,135.8,136.07,135.78,136.04,12434.0,135.8,136.07,135.78,136.04,12434.0
2025-03-31 14:40:00,136.0,136.45,136.0,136.18,15915.0,136.0,136.45,136.0,136.18,15915.0
2025-03-31 14:50:00,136.22,136.36,136.04,136.06,6111.0,136.22,136.36,136.04,136.06,6111.0
2025-03-31 15:00:00,136.1,136.86,136.08,136.41,16155.0,136.1,136.86,136.08,136.41,16155.0
2025-03-31 15:10:00,136.44,136.88,136.44,136.76,13505.0,136.44,136.88,136.44,136.76,13505.0
2025-03-31 15:20:00,136.75,136.87,136.62,136.66,17057.0,136.75,136.87,136.62,136.66,17057.0
2025-03-31 15:30:00,136.65,137.08,136.64,136.78,16883.0,136.65,137.08,136.64,136.78,16883.0
2025-03-31 15:40:00,136.8,137.21,136.8,136.9,20822.0,136.8,137.21,136.8,136.9,20822.0
2025-03-31 15:50:00,137.0,137.3,136.67,136.78,126097.0,137.0,137.3,136.67,136.78,126097.0
2025-04-01 09:30:00,137.01,137.32,135.81,136.39,17727.0,137.01,137.32,135.81,136.39,17727.0
2025-04-01 09:40:00,136.41,136.48,135.74,136.19,11239.0,136.41,136.48,135.74,136.19,11239.0
2025-04-01 09:50:00,136.38,136.38,135.64,135.73,4115.0,136.38,136.38,135.64,135.73,4115.0
2025-04-01 10:00:00,135.51,136.08,135.46,135.91,4532.0,135.51,136.08,135.46,135.91,4532.0
2025-04-01 10:10:00,135.91,136.04,135.41,135.54,4804.0,135.91,136.04,135.41,135.54,4804.0
2025-04-01 10:20:00,135.57,135.79,135.37,135.5,4793.0,135.57,135.79,135.37,135.5,4793.0
2025-04-01 10:30:00,135.43,136.04,135.43,136.02,6322.0,135.43,136.04,135.43,136.02,6322.0
2025-04-01 10:40:00,136.02,136.4,135.99,136.34,10633.0,136.02,136.4,135.99,136.34,10633.0
2025-04-01 10:50:00,136.34,136.72,136.3,136.69,17333.0,136.34,136.72,136.3,136.69,17333.0
2025-04-01 11:00:00,136.58,137.03,136.54,136.79,8068.0,136.58,137.03,136.54,136.79,8068.0
2025-04-01 11:10:00,136.72,136.98,136.68,136.68,8672.0,136.72,136.98,136.68,136.68,8672.0
2025-04-01 11:20:00,136.61,136.78,136.42,136.57,3015.0,136.61,136.78,136.42,136.57,3015.0
2025-04-01 11:30:00,136.57,136.61,136.05,136.12,13909.0,136.57,136.61,136.05,136.12,13909.0
2025-04-01 11:40:00,136.11,136.49,136.04,136.41,13592.0,136.11,136.49,136.04,136.41,13592.0
2025-04-01 11:50:00,136.38,136.42,136.16,136.24,3930.0,136.38,136.42,136.16,136.24,3930.0
2025-04-01 12:00:00,136.18,136.24,135.78,135.78,3303.0,136.18,136.24,135.78,135.78,3303.0
2025-04-01 12:10:00,135.83,135.88,135.71,135.86,4033.0,135.83,135.88,135.71,135.86,4033.0
2025-04-01 12:20:00,135.78,135.81,135.25,135.33,8212.0,135.78,135.81,135.25,135.33,8212.0
2025-04-01 12:30:00,135.32,135.51,134.72,134.72,11850.0,135.32,135.51,134.72,134.72,11850.0
2025-04-01 12:40:00,134.72,134.8,134.29,134.32,13370.0,134.72,134.8,134.29,134.32,13370.0
2025-04-01 12:50:00,134.4,134.79,134.31,134.62,10834.0,134.4,134.79,134.31,134.62,10834.0
2025-04-01 13:00:00,134.62,134.72,134.17,134.36,6981.0,134.62,134.72,134.17,134.36,6981.0
2025-04-01 13:10:00,134.34,134.44,134.27,134.33,7905.0,134.34,134.44,134.27,134.33,7905.0
2025-04-01 13:20:00,134.26,134.26,133.85,133.98,5604.0,134.26,134.26,133.85,133.98,5604.0
2025-04-01 13:30:00,133.86,134.1,133.67,134.1,11858.0,133.86,134.1,133.67,134.1,11858.0
2025-04-01 13:40:00,134.12,134.14,133.57,133.63,14322.0,134.12,134.14,133.57,133.63,14322.0
2025-04-01 13:50:00,133.53,133.64,133.34,133.58,15316.0,133.53,133.64,133.34,133.58,15316.0
2025-04-01 14:00:00,133.52,133.61,133.03,133.19,14283.0,133.52,133.61,133.03,133.19,14283.0
2025-04-01 14:10:00,133.23,133.3,133.1,133.22,10748.0,133.23,133.3,133.1,133.22,10748.0
2025-04-01 14:20:00,133.2,133.22,132.54,132.67,22917.0,133.2,133.22,132.54,132.67,22917.0
2025-04-01 14:30:00,132.7,132.71,132.15,132.19,29597.0,132.7,132.71,132.15,132.19,29597.0
2025-04-01 14:40:00,132.1,132.35,132.1,132.35,33513.0,132.1,132.35,132.1,132.35,33513.0
2025-04-01 14:50:00,132.36,132.61,132.14,132.61,7652.0,132.36,132.61,132.14,132.61,7652.0
2025-04-01 15:00:00,132.58,132.65,132.41,132.53,17166.0,132.58,132.65,132.41,132.53,17166.0
2025-04-01 15:10:00,132.59,132.63,132.32,132.32,13529.0,132.59,132.63,132.32,132.32,13529.0
2025-04-01 15:20:00,132.29,132.43,132.06,132.39,19210.0,132.29,132.43,132.06,132.39,19210.0
2025-04-01 15:30:00,132.39,132.88,132.29,132.71,22883.0,132.39,132.88,132.29,132.71,22883.0
2025-04-01 15:40:00,132.74,132.74,132.36,132.66,23387.0,132.74,132.74,132.36,132.66,23387.0
2025-04-01 15:50:00,132.67,132.73,131.63,132.03,102460.0,132.67,132.73,131.63,132.03,102460.0
2025-04-02 09:30:00,132.58,132.89,131.1,132.72,34615.0,132.58,132.89,131.1,132.72,34615.0
2025-04-02 09:40:00,132.72,133.0,131.84,132.08,6421.0,132.72,133.0,131.84,132.08,6421.0
2025-04-02 09:50:00,131.99,132.02,131.48,131.72,9147.0,131.99,132.02,131.48,131.72,9147.0
2025-04-02 10:00:00,131.67,132.39,131.67,131.93,14168.0,131.67,132.39,131.67,131.93,14168.0
2025-04-02 10:10:00,132.03,132.61,132.02,132.34,10649.0,132.03,132.61,132.02,132.34,10649.0
2025-04-02 10:20:00,132.11,132.24,131.75,131.75,4905.0,132.11,132.24,131.75,131.75,4905.0
2025-04-02 10:30:00,131.88,132.25,131.83,132.24,10450.0,131.88,132.25,131.83,132.24,10450.0
2025-04-02 10:40:00,132.2,132.21,131.9,131.98,6618.0,132.2,132.21,131.9,131.98,6618.0
2025-04-02 10:50:00,131.94,132.21,131.9,132.14,6128.0,131.94,132.21,131.9,132.14,6128.0
2025-04-02 11:00:00,132.24,132.76,132.19,132.53,7021.0,132.24,132.76,132.19,132.53,7021.0
2025-04-02 11:10:00,132.41,132.5,132.13,132.21,6021.0,132.41,132.5,132.13,132.21,6021.0
2025-04-02 11:20:00,132.22,132.35,132.09,132.16,8736.0,132.22,132.35,132.09,132.16,8736.0
2025-04-02 11:30:00,132.23,132.58,132.23,132.51,13781.0,132.23,132.58,132.23,132.51,13781.0
2025-04-02 11:40:00,132.51,134.0,130.72,130.97,116860.0,132.51,134.0,130.72,130.97,116860.0
2025-04-02 11:50:00,131.0,131.25,129.65,129.98,133273.0,131.0,131.25,129.65,129.98,133273.0
2025-04-02 12:00:00,129.98,130.17,128.75,129.17,76771.0,129.98,130.17,128.75,129.17,76771.0
2025-04-02 12:10:00,129.21,130.51,129.17,130.14,28260.0,129.21,130.51,129.17,130.14,28260.0
2025-04-02 12:20:00,130.27,130.58,129.91,130.43,11383.0,130.27,130.58,129.91,130.43,11383.0
2025-04-02 12:30:00,130.43,131.14,130.43,130.73,16310.0,130.43,131.14,130.43,130.73,16310.0
2025-04-02 12:40:00,130.75,130.97,130.64,130.84,11289.0,130.75,130.97,130.64,130.84,11289.0
2025-04-02 12:50:00,130.84,131.67,130.84,131.23,39097.0,130.84,131.67,130.84,131.23,39097.0
2025-04-02 13:00:00,131.08,131.38,131.08,131.34,10724.0,131.08,131.38,131.08,131.34,10724.0
2025-04-02 13:10:00,131.25,131.5,131.1,131.1,13577.0,131.25,131.5,131.1,131.1,13577.0
2025-04-02 13:20:00,131.1,131.65,131.08,131.53,12151.0,131.1,131.65,131.08,131.53,12151.0
2025-04-02 13:30:00,131.53,131.74,131.47,131.72,9419.0,131.53,131.74,131.47,131.72,9419.0
2025-04-02 13:40:00,131.75,131.76,131.18,131.18,25027.0,131.75,131.76,131.18,131.18,25027.0
2025-04-02 13:50:00,131.18,131.18,130.93,131.05,6440.0,131.18,131.18,130.93,131.05,6440.0
2025-04-02 14:00:00,131.05,131.44,130.98,130.98,10616.0,131.05,131.44,130.98,130.98,10616.0
2025-04-02 14:10:00,130.98,131.22,130.7,130.81,7508.0,130.98,131.22,130.7,130.81,7508.0
2025-04-02 14:20:00,130.78,130.84,130.31,130.4,11355.0,130.78,130.84,130.31,130.4,11355.0
2025-04-02 14:30:00,130.41,131.16,130.4,131.0,18196.0,130.41,131.16,130.4,131.0,18196.0
2025-04-02 14:40:00,131.01,131.15,130.91,131.06,14585.0,131.01,131.15,130.91,131.06,14585.0
2025-04-02 14:50:00,131.08,131.16,130.75,130.75,13170.0,131.08,131.16,130.75,130.75,13170.0
2025-04-02 15:00:00,130.75,131.41,130.75,131.38,11580.0,130.75,131.41,130.75,131.38,11580.0
2025-04-02 15:10:00,131.36,131.36,131.01,131.08,15242.0,131.36,131.36,131.01,131.08,15242.0
2025-04-02 15:20:00,131.12,131.2,131.03,131.1,13547.0,131.12,131.2,131.03,131.1,13547.0
2025-04-02 15:30:00,131.09,131.29,131.0,131.23,19447.0,131.09,131.29,131.0,131.23,19447.0
2025-04-02 15:40:00,131.24,131.46,130.99,131.11,28817.0,131.24,131.46,130.99,131.11,28817.0
2025-04-02 15:50:00,131.12,131.5,130.81,131.25,127813.0,131.12,131.5,130.81,131.25,127813.0
2025-04-03 09:30:00,132.62,133.77,131.01,131.44,41144.0,132.62,133.77,131.01,131.44,41144.0
2025-04-03 09:40:00,131.58,132.66,131.35,131.89,18764.0,131.58,132.66,131.35,131.89,18764.0
2025-04-03 09:50:00,131.66,131.75,130.5,130.61,11390.0,131.66,131.75,130.5,130.61,11390.0
2025-04-03 10:00:00,130.44,130.91,130.05,130.73,20829.0,130.44,130.91,130.05,130.73,20829.0
2025-04-03 10:10:00,130.76,130.84,130.29,130.36,11361.0,130.76,130.84,130.29,130.36,11361.0
2025-04-03 10:20:00,130.37,130.61,130.08,130.5,19654.0,130.37,130.61,130.08,130.5,19654.0
2025-04-03 10:30:00,130.42,131.04,130.42,130.81,28532.0,130.42,131.04,130.42,130.81,28532.0
2025-04-03 10:40:00,130.86,131.01,130.71,131.0,13561.0,130.86,131.01,130.71,131.0,13561.0
2025-04-03 10:50:00,130.97,131.5,130.77,130.77,43435.0,130.97,131.5,130.77,130.77,43435.0
2025-04-03 11:00:00,130.7,130.7,130.38,130.41,23656.0,130.7,130.7,130.38,130.41,23656.0
2025-04-03 11:10:00,130.45,130.88,130.29,130.64,11025.0,130.45,130.88,130.29,130.64,11025.0
2025-04-03 11:20:00,130.62,130.85,130.62,130.63,2433.0,130.62,130.85,130.62,130.63,2433.0
2025-04-03 11:30:00,130.63,131.22,130.5,131.19,14049.0,130.63,131.22,130.5,131.19,14049.0
2025-04-03 11:40:00,131.18,131.5,130.97,131.0,10432.0,131.18,131.5,130.97,131.0,10432.0
2025-04-03 11:50:00,131.0,131.09,130.71,131.02,8549.0,131.0,131.09,130.71,131.02,8549.0
2025-04-03 12:00:00,130.9,131.21,130.88,131.0,7193.0,130.9,131.21,130.88,131.0,7193.0
2025-04-03 12:10:00,131.0,131.33,130.94,131.17,3605.0,131.0,131.33,130.94,131.17,3605.0
2025-04-03 12:20:00,131.22,131.45,131.17,131.34,9705.0,131.22,131.45,131.17,131.34,9705.0
2025-04-03 12:30:00,131.33,131.41,131.1,131.33,10209.0,131.33,131.41,131.1,131.33,10209.0
2025-04-03 12:40:00,131.25,131.71,131.1,131.38,43343.0,131.25,131.71,131.1,131.38,43343.0
2025-04-03 12:50:00,131.4,131.41,130.76,131.02,10644.0,131.4,131.41,130.76,131.02,10644.0
2025-04-03 13:00:00,131.02,131.14,130.4,130.68,23706.0,131.02,131.14,130.4,130.68,23706.0
2025-04-03 13:10:00,130.59,130.85,130.49,130.56,23329.0,130.59,130.85,130.49,130.56,23329.0
2025-04-03 13:20:00,130.56,130.83,130.48,130.77,12099.0,130.56,130.83,130.48,130.77,12099.0
2025-04-03 13:30:00,130.88,131.17,130.77,131.08,6605.0,130.88,131.17,130.77,131.08,6605.0
2025-04-03 13:40:00,131.08,131.49,131.06,131.25,12013.0,131.08,131.49,131.06,131.25,12013.0
2025-04-03 13:50:00,131.22,131.32,131.01,131.25,9608.0,131.22,131.32,131.01,131.25,9608.0
2025-04-03 14:00:00,131.25,131.49,131.17,131.3,14129.0,131.25,131.49,131.17,131.3,14129.0
2025-04-03 14:10:00,131.27,131.38,131.18,131.26,13292.0,131.27,131.38,131.18,131.26,13292.0
2025-04-03 14:20:00,131.22,131.22,130.9,131.09,14109.0,131.22,131.22,130.9,131.09,14109.0
2025-04-03 14:30:00,131.09,131.09,130.76,130.94,14549.0,131.09,131.09,130.76,130.94,14549.0
2025-04-03 14:40:00,130.86,131.41,130.81,131.38,13517.0,130.86,131.41,130.81,131.38,13517.0
2025-04-03 14:50:00,131.38,131.41,130.94,131.39,13662.0,131.38,131.41,130.94,131.39,13662.0
2025-04-03 15:00:00,131.39,131.94,131.27,131.78,22445.0,131.39,131.94,131.27,131.78,22445.0
2025-04-03 15:10:00,131.81,131.83,131.1,131.43,11931.0,131.81,131.83,131.1,131.43,11931.0
2025-04-03 15:20:00,131.42,131.49,131.0,131.08,17600.0,131.42,131.49,131.0,131.08,17600.0
2025-04-03 15:30:00,131.1,131.37,130.89,131.25,39128.0,131.1,131.37,130.89,131.25,39128.0
2025-04-03 15:40:00,131.15,131.64,131.03,131.06,56387.0,131.15,131.64,131.03,131.06,56387.0
2025-04-03 15:50:00,130.99,131.3,130.54,130.71,150529.0,130.99,131.3,130.54,130.71,150529.0
2025-04-04 09:30:00,129.22,129.95,127.32,128.16,73331.0,129.22,129.95,127.32,128.16,73331.0
2025-04-04 09:40:00,127.98,128.76,127.74,127.74,15401.0,127.98,128.76,127.74,127.74,15401.0
2025-04-04 09:50:00,127.64,127.7,125.9,126.66,76195.0,127.64,127.7,125.9,126.66,76195.0
2025-04-04 10:00:00,126.5,127.65,126.25,127.65,20341.0,126.5,127.65,126.25,127.65,20341.0
2025-04-04 10:10:00,127.67,127.7,126.38,126.73,15131.0,127.67,127.7,126.38,126.73,15131.0
2025-04-04 10:20:00,126.84,127.0,126.25,126.6,10150.0,126.84,127.0,126.25,126.6,10150.0
2025-04-04 10:30:00,126.59,127.01,126.4,126.97,29643.0,126.59,127.01,126.4,126.97,29643.0
2025-04-04 10:40:00,126.9,127.27,126.62,126.91,40158.0,126.9,127.27,126.62,126.91,40158.0
2025-04-04 10:50:00,127.12,127.44,126.58,126.88,21847.0,127.12,127.44,126.58,126.88,21847.0
2025-04-04 11:00:00,126.81,127.1,126.32,126.64,35125.0,126.81,127.1,126.32,126.64,35125.0
2025-04-04 11:10:00,126.65,127.61,126.36,127.39,14079.0,126.65,127.61,126.36,127.39,14079.0
2025-04-04 11:20:00,127.08,127.4,126.09,126.09,11041.0,127.08,127.4,126.09,126.09,11041.0
2025-04-04 11:30:00,126.2,126.21,125.07,125.24,19268.0,126.2,126.21,125.07,125.24,19268.0
2025-04-04 11:40:00,125.18,125.88,124.94,125.75,38906.0,125.18,125.88,124.94,125.75,38906.0
2025-04-04 11:50:00,125.75,126.0,125.16,125.38,11214.0,125.75,126.0,125.16,125.38,11214.0
2025-04-04 12:00:00,125.35,125.74,125.22,125.25,4949.0,125.35,125.74,125.22,125.25,4949.0
2025-04-04 12:10:00,125.28,125.36,124.46,124.79,7534.0,125.28,125.36,124.46,124.79,7534.0
2025-04-04 12:20:00,124.53,124.85,124.33,124.64,12639.0,124.53,124.85,124.33,124.64,12639.0
2025-04-04 12:30:00,124.57,125.16,124.47,124.78,12827.0,124.57,125.16,124.47,124.78,12827.0
2025-04-04 12:40:00,124.72,124.9,123.93,124.0,19942.0,124.72,124.9,123.93,124.0,19942.0
2025-04-04 12:50:00,124.06,124.22,123.81,123.81,34398.0,124.06,124.22,123.81,123.81,34398.0
2025-04-04 13:00:00,123.68,123.9,123.02,123.28,45341.0,123.68,123.9,123.02,123.28,45341.0
2025-04-04 13:10:00,123.28,123.74,123.23,123.24,29563.0,123.28,123.74,123.23,123.24,29563.0
2025-04-04 13:20:00,123.09,124.21,123.09,124.09,23330.0,123.09,124.21,123.09,124.09,23330.0
2025-04-04 13:30:00,124.09,125.15,123.7,125.01,51501.0,124.09,125.15,123.7,125.01,51501.0
2025-04-04 13:40:00,125.08,126.0,124.6,125.98,28964.0,125.08,126.0,124.6,125.98,28964.0
2025-04-04 13:50:00,125.86,125.86,124.87,125.05,17756.0,125.86,125.86,124.87,125.05,17756.0
2025-04-04 14:00:00,125.18,125.35,124.73,124.84,18987.0,125.18,125.35,124.73,124.84,18987.0
2025-04-04 14:10:00,124.86,124.86,124.35,124.35,9874.0,124.86,124.86,124.35,124.35,9874.0
2025-04-04 14:20:00,124.44,124.44,124.04,124.33,16729.0,124.44,124.44,124.04,124.33,16729.0
2025-04-04 14:30:00,124.32,124.55,124.26,124.46,18397.0,124.32,124.55,124.26,124.46,18397.0
2025-04-04 14:40:00,124.47,124.78,124.23,124.78,13859.0,124.47,124.78,124.23,124.78,13859.0
2025-04-04 14:50:00,124.63,124.96,124.46,124.81,11668.0,124.63,124.96,124.46,124.81,11668.0
2025-04-04 15:00:00,124.76,124.83,124.21,124.4,15793.0,124.76,124.83,124.21,124.4,15793.0
2025-04-04 15:10:00,124.49,124.73,124.3,124.41,24296.0,124.49,124.73,124.3,124.41,24296.0
2025-04-04 15:20:00,124.46,124.77,124.23,124.35,21626.0,124.46,124.77,124.23,124.35,21626.0
2025-04-04 15:30:00,124.3,124.59,123.87,124.34,31645.0,124.3,124.59,123.87,124.34,31645.0
2025-04-04 15:40:00,124.33,124.59,123.94,124.06,55459.0,124.33,124.59,123.94,124.06,55459.0
2025-04-04 15:50:00,123.99,124.06,122.77,122.82,279416.0,123.99,124.06,122.77,122.82,279416.0
2025-04-07 09:30:00,122.73,122.73,117.72,118.14,102520.0,122.73,122.73,117.72,118.14,102520.0
2025-04-07 09:40:00,117.74,118.82,117.4,117.91,22585.0,117.74,118.82,117.4,117.91,22585.0
2025-04-07 09:50:00,118.12,119.51,117.85,119.49,23548.0,118.12,119.51,117.85,119.49,23548.0
2025-04-07 10:00:00,119.31,119.51,118.49,118.67,16212.0,119.31,119.51,118.49,118.67,16212.0
2025-04-07 10:10:00,118.92,123.77,118.92,122.54,29573.0,118.92,123.77,118.92,122.54,29573.0
2025-04-07 10:20:00,122.04,122.31,119.2,119.58,33673.0,122.04,122.31,119.2,119.58,33673.0
2025-04-07 10:30:00,119.67,120.65,118.33,118.33,14947.0,119.67,120.65,118.33,118.33,14947.0
2025-04-07 10:40:00,118.27,119.1,118.06,118.72,24597.0,118.27,119.1,118.06,118.72,24597.0
2025-04-07 10:50:00,118.76,120.26,118.76,119.82,20383.0,118.76,120.26,118.76,119.82,20383.0
2025-04-07 11:00:00,119.82,121.02,119.54,120.16,37479.0,119.82,121.02,119.54,120.16,37479.0
2025-04-07 11:10:00,120.16,120.21,118.07,119.02,48631.0,120.16,120.21,118.07,119.02,48631.0
2025-04-07 11:20:00,119.08,119.39,117.87,117.94,27381.0,119.08,119.39,117.87,117.94,27381.0
2025-04-07 11:30:00,118.07,119.34,117.87,119.13,26846.0,118.07,119.34,117.87,119.13,26846.0
2025-04-07 11:40:00,119.15,120.06,119.13,119.84,20617.0,119.15,120.06,119.13,119.84,20617.0
2025-04-07 11:50:00,119.84,120.16,119.51,119.57,14773.0,119.84,120.16,119.51,119.57,14773.0
2025-04-07 12:00:00,119.38,119.47,118.84,118.84,8671.0,119.38,119.47,118.84,118.84,8671.0
2025-04-07 12:10:00,118.67,119.2,118.25,118.7,10062.0,118.67,119.2,118.25,118.7,10062.0
2025-04-07 12:20:00,118.87,119.68,118.31,119.61,8985.0,118.87,119.68,118.31,119.61,8985.0
2025-04-07 12:30:00,120.05,120.05,118.85,119.06,8716.0,120.05,120.05,118.85,119.06,8716.0
2025-04-07 12:40:00,118.92,119.05,117.95,118.41,10384.0,118.92,119.05,117.95,118.41,10384.0
2025-04-07 12:50:00,118.46,118.59,117.83,118.02,17215.0,118.46,118.59,117.83,118.02,17215.0
2025-04-07 13:00:00,118.15,119.34,118.12,118.44,14936.0,118.15,119.34,118.12,118.44,14936.0
2025-04-07 13:10:00,118.44,119.65,118.31,119.61,8988.0,118.44,119.65,118.31,119.61,8988.0
2025-04-07 13:20:00,119.75,119.89,119.28,119.89,20647.0,119.75,119.89,119.28,119.89,20647.0
2025-04-07 13:30:00,119.93,120.07,119.42,119.94,25680.0,119.93,120.07,119.42,119.94,25680.0
2025-04-07 13:40:00,119.89,120.81,119.67,120.75,13052.0,119.89,120.81,119.67,120.75,13052.0
2025-04-07 13:50:00,120.79,121.06,120.33,121.06,14986.0,120.79,121.06,120.33,121.06,14986.0
2025-04-07 14:00:00,120.91,121.08,120.15,120.42,24956.0,120.91,121.08,120.15,120.42,24956.0
2025-04-07 14:10:00,120.47,120.68,120.07,120.38,23092.0,120.47,120.68,120.07,120.38,23092.0
2025-04-07 14:20:00,120.5,120.66,119.83,120.0,21077.0,120.5,120.66,119.83,120.0,21077.0
2025-04-07 14:30:00,120.09,120.31,119.99,120.23,9144.0,120.09,120.31,119.99,120.23,9144.0
2025-04-07 14:40:00,120.32,120.6,120.0,120.06,15331.0,120.32,120.6,120.0,120.06,15331.0
2025-04-07 14:50:00,120.06,120.3,119.57,119.66,32971.0,120.06,120.3,119.57,119.66,32971.0
2025-04-07 15:00:00,119.72,120.02,119.53,119.69,16529.0,119.72,120.02,119.53,119.69,16529.0
2025-04-07 15:10:00,119.84,120.03,119.26,119.92,19765.0,119.84,120.03,119.26,119.92,19765.0
2025-04-07 15:20:00,119.87,119.87,119.31,119.45,26684.0,119.87,119.87,119.31,119.45,26684.0
2025-04-07 15:30:00,119.45,120.13,119.4,119.65,26695.0,119.45,120.13,119.4,119.65,26695.0
2025-04-07 15:40:00,119.65,119.77,119.12,119.26,51313.0,119.65,119.77,119.12,119.26,51313.0
2025-04-07 15:50:00,119.32,119.69,118.85,119.2,170346.0,119.32,119.69,118.85,119.2,170346.0
2025-04-08 09:30:00,119.77,120.2,118.93,120.2,47163.0,119.77,120.2,118.93,120.2,47163.0
2025-04-08 09:40:00,120.42,120.79,119.94,120.44,18173.0,120.42,120.79,119.94,120.44,18173.0
2025-04-08 09:50:00,120.48,120.59,119.4,119.42,12521.0,120.48,120.59,119.4,119.42,12521.0
2025-04-08 10:00:00,119.56,119.71,118.8,119.55,20164.0,119.56,119.71,118.8,119.55,20164.0
2025-04-08 10:10:00,119.6,119.83,119.01,119.27,68463.0,119.6,119.83,119.01,119.27,68463.0
2025-04-08 10:20:00,119.31,119.55,118.74,119.17,25395.0,119.31,119.55,118.74,119.17,25395.0
2025-04-08 10:30:00,119.17,119.75,119.16,119.34,20947.0,119.17,119.75,119.16,119.34,20947.0
2025-04-08 10:40:00,119.31,119.31,118.26,118.64,17695.0,119.31,119.31,118.26,118.64,17695.0
2025-04-08 10:50:00,118.64,118.65,117.94,118.17,10868.0,118.64,118.65,117.94,118.17,10868.0
2025-04-08 11:00:00,118.28,118.37,118.01,118.1,4068.0,118.28,118.37,118.01,118.1,4068.0
2025-04-08 11:10:00,118.04,118.45,117.72,118.04,13879.0,118.04,118.45,117.72,118.04,13879.0
2025-04-08 11:20:00,118.15,118.33,117.64,117.78,21723.0,118.15,118.33,117.64,117.78,21723.0
2025-04-08 11:30:00,117.65,118.69,117.65,118.46,20935.0,117.65,118.69,117.65,118.46,20935.0
2025-04-08 11:40:00,118.43,118.85,118.39,118.85,13414.0,118.43,118.85,118.39,118.85,13414.0
2025-04-08 11:50:00,118.88,119.18,118.65,119.18,15494.0,118.88,119.18,118.65,119.18,15494.0
2025-04-08 12:00:00,119.18,119.25,118.89,119.02,8557.0,119.18,119.25,118.89,119.02,8557.0
2025-04-08 12:10:00,119.07,119.25,118.83,118.86,3377.0,119.07,119.25,118.83,118.86,3377.0
2025-04-08 12:20:00,118.81,118.83,118.45,118.75,10481.0,118.81,118.83,118.45,118.75,10481.0
2025-04-08 12:30:00,118.98,118.98,118.23,118.29,5714.0,118.98,118.98,118.23,118.29,5714.0
2025-04-08 12:40:00,118.2,118.2,117.57,117.63,11993.0,118.2,118.2,117.57,117.63,11993.0
2025-04-08 12:50:00,117.69,117.69,116.19,116.19,20714.0,117.69,117.69,116.19,116.19,20714.0
2025-04-08 13:00:00,116.13,117.08,116.13,116.78,39208.0,116.13,117.08,116.13,116.78,39208.0
2025-04-08 13:10:00,116.82,117.19,116.57,117.06,23126.0,116.82,117.19,116.57,117.06,23126.0
2025-04-08 13:20:00,117.09,117.26,116.68,116.89,22922.0,117.09,117.26,116.68,116.89,22922.0
2025-04-08 13:30:00,116.85,116.99,116.44,116.9,23495.0,116.85,116.99,116.44,116.9,23495.0
2025-04-08 13:40:00,116.89,117.75,116.89,117.07,9938.0,116.89,117.75,116.89,117.07,9938.0
2025-04-08 13:50:00,116.9,117.21,116.81,117.21,8058.0,116.9,117.21,116.81,117.21,8058.0
2025-04-08 14:00:00,117.07,117.25,116.8,116.83,8098.0,117.07,117.25,116.8,116.83,8098.0
2025-04-08 14:10:00,117.0,117.03,116.59,116.94,10426.0,117.0,117.03,116.59,116.94,10426.0
2025-04-08 14:20:00,116.93,116.93,116.32,116.33,8088.0,116.93,116.93,116.32,116.33,8088.0
2025-04-08 14:30:00,116.44,117.16,116.06,116.39,13313.0,116.44,117.16,116.06,116.39,13313.0
2025-04-08 14:40:00,116.4,116.64,116.01,116.64,11110.0,116.4,116.64,116.01,116.64,11110.0
2025-04-08 14:50:00,116.51,116.66,116.09,116.09,7841.0,116.51,116.66,116.09,116.09,7841.0
2025-04-08 15:00:00,116.09,116.23,115.45,115.45,13678.0,116.09,116.23,115.45,115.45,13678.0
2025-04-08 15:10:00,115.48,115.58,115.15,115.25,16740.0,115.48,115.58,115.15,115.25,16740.0
2025-04-08 15:20:00,115.26,115.51,114.92,115.05,31320.0,115.26,115.51,114.92,115.05,31320.0
2025-04-08 15:30:00,115.06,115.07,113.34,113.47,61621.0,115.06,115.07,113.34,113.47,61621.0
2025-04-08 15:40:00,113.31,113.88,112.88,112.93,54051.0,113.31,113.88,112.88,112.93,54051.0
2025-04-08 15:50:00,112.93,114.23,112.93,114.06,166168.0,112.93,114.23,112.93,114.06,166168.0
2025-04-09 09:30:00,110.31,111.85,110.03,111.67,71726.0,110.31,111.85,110.03,111.67,71726.0
2025-04-09 09:40:00,111.91,112.17,110.55,111.13,24270.0,111.91,112.17,110.55,111.13,24270.0
2025-04-09 09:50:00,111.36,111.99,111.33,111.83,15108.0,111.36,111.99,111.33,111.83,15108.0
2025-04-09 10:00:00,111.77,112.41,111.26,111.5,20995.0,111.77,112.41,111.26,111.5,20995.0
2025-04-09 10:10:00,111.45,111.9,110.8,111.13,40206.0,111.45,111.9,110.8,111.13,40206.0
2025-04-09 10:20:00,111.0,111.47,110.63,111.47,14601.0,111.0,111.47,110.63,111.47,14601.0
2025-04-09 10:30:00,111.48,111.97,111.01,111.01,40602.0,111.48,111.97,111.01,111.01,40602.0
2025-04-09 10:40:00,111.09,111.52,110.78,111.02,23306.0,111.09,111.52,110.78,111.02,23306.0
2025-04-09 10:50:00,111.02,111.02,110.37,110.47,12697.0,111.02,111.02,110.37,110.47,12697.0
2025-04-09 11:00:00,110.53,111.12,110.38,110.93,48116.0,110.53,111.12,110.38,110.93,48116.0
2025-04-09 11:10:00,110.98,111.87,110.98,111.72,27047.0,110.98,111.87,110.98,111.72,27047.0
2025-04-09 11:20:00,111.62,112.78,111.62,112.5,37818.0,111.62,112.78,111.62,112.5,37818.0
2025-04-09 11:30:00,112.5,112.68,112.05,112.15,17496.0,112.5,112.68,112.05,112.15,17496.0
2025-04-09 11:40:00,112.23,112.67,111.7,112.52,12815.0,112.23,112.67,111.7,112.52,12815.0
2025-04-09 11:50:00,112.38,112.77,111.83,111.84,103245.0,112.38,112.77,111.83,111.84,103245.0
2025-04-09 12:00:00,111.83,112.28,111.35,112.27,64286.0,111.83,112.28,111.35,112.27,64286.0
2025-04-09 12:10:00,112.27,112.86,112.23,112.77,38256.0,112.27,112.86,112.23,112.77,38256.0
2025-04-09 12:20:00,112.75,113.11,112.57,112.97,17423.0,112.75,113.11,112.57,112.97,17423.0
2025-04-09 12:30:00,112.87,113.11,112.57,112.88,14486.0,112.87,113.11,112.57,112.88,14486.0
2025-04-09 12:40:00,112.97,113.84,112.84,113.84,37746.0,112.97,113.84,112.84,113.84,37746.0
2025-04-09 12:50:00,113.79,114.16,113.72,113.74,21443.0,113.79,114.16,113.72,113.74,21443.0
2025-04-09 13:00:00,113.72,115.71,113.71,113.89,82039.0,113.72,115.71,113.71,113.89,82039.0
2025-04-09 13:10:00,113.88,115.4,112.96,115.38,102097.0,113.88,115.4,112.96,115.38,102097.0
2025-04-09 13:20:00,115.65,119.68,115.36,118.02,60412.0,115.65,119.68,115.36,118.02,60412.0
2025-04-09 13:30:00,117.92,120.16,117.82,118.08,60545.0,117.92,120.16,117.82,118.08,60545.0
2025-04-09 13:40:00,118.15,119.2,117.42,118.78,30575.0,118.15,119.2,117.42,118.78,30575.0
2025-04-09 13:50:00,118.85,119.83,117.95,119.45,36580.0,118.85,119.83,117.95,119.45,36580.0
2025-04-09 14:00:00,119.6,120.44,118.94,119.37,54150.0,119.6,120.44,118.94,119.37,54150.0
2025-04-09 14:10:00,119.36,120.65,119.18,119.89,32485.0,119.36,120.65,119.18,119.89,32485.0
2025-04-09 14:20:00,119.88,120.56,119.43,120.55,25087.0,119.88,120.56,119.43,120.55,25087.0
2025-04-09 14:30:00,120.5,121.0,120.07,120.54,78660.0,120.5,121.0,120.07,120.54,78660.0
2025-04-09 14:40:00,120.57,120.73,119.34,119.98,27328.0,120.57,120.73,119.34,119.98,27328.0
2025-04-09 14:50:00,119.98,120.03,119.0,119.11,28536.0,119.98,120.03,119.0,119.11,28536.0
2025-04-09 15:00:00,119.09,120.1,118.88,119.4,26387.0,119.09,120.1,118.88,119.4,26387.0
2025-04-09 15:10:00,119.51,120.13,119.3,119.81,37993.0,119.51,120.13,119.3,119.81,37993.0
2025-04-09 15:20:00,119.85,120.47,119.79,120.4,27296.0,119.85,120.47,119.79,120.4,27296.0
2025-04-09 15:30:00,120.51,120.7,119.86,120.05,38676.0,120.51,120.7,119.86,120.05,38676.0
2025-04-09 15:40:00,120.05,120.4,119.57,120.39,28740.0,120.05,120.4,119.57,120.39,28740.0
2025-04-09 15:50:00,120.49,121.08,119.93,120.32,198956.0,120.49,121.08,119.93,120.32,198956.0
2025-04-10 09:30:00,117.57,118.83,115.91,116.22,39246.0,117.57,118.83,115.91,116.22,39246.0
2025-04-10 09:40:00,116.5,116.57,114.93,115.75,16451.0,116.5,116.57,114.93,115.75,16451.0
2025-04-10 09:50:00,115.78,116.42,115.48,115.9,42366.0,115.78,116.42,115.48,115.9,42366.0
2025-04-10 10:00:00,115.9,116.25,115.22,115.85,50262.0,115.9,116.25,115.22,115.85,50262.0
2025-04-10 10:10:00,115.8,116.0,115.36,115.45,24483.0,115.8,116.0,115.36,115.45,24483.0
2025-04-10 10:20:00,115.41,115.73,114.86,114.86,24055.0,115.41,115.73,114.86,114.86,24055.0
2025-04-10 10:30:00,114.99,115.25,114.58,114.72,30722.0,114.99,115.25,114.58,114.72,30722.0
2025-04-10 10:40:00,114.64,115.0,113.78,113.92,27644.0,114.64,115.0,113.78,113.92,27644.0
2025-04-10 10:50:00,113.95,114.57,113.85,114.01,39149.0,113.95,114.57,113.85,114.01,39149.0
2025-04-10 11:00:00,113.9,114.25,113.76,114.07,13148.0,113.9,114.25,113.76,114.07,13148.0
2025-04-10 11:10:00,114.08,114.31,113.34,113.52,29508.0,114.08,114.31,113.34,113.52,29508.0
2025-04-10 11:20:00,113.51,113.75,113.45,113.57,29043.0,113.51,113.75,113.45,113.57,29043.0
2025-04-10 11:30:00,113.57,113.69,113.0,113.12,40601.0,113.57,113.69,113.0,113.12,40601.0
2025-04-10 11:40:00,113.09,113.3,112.8,112.97,16175.0,113.09,113.3,112.8,112.97,16175.0
2025-04-10 11:50:00,112.97,113.15,112.36,112.4,46417.0,112.97,113.15,112.36,112.4,46417.0
2025-04-10 12:00:00,112.57,112.7,112.1,112.47,66407.0,112.57,112.7,112.1,112.47,66407.0
2025-04-10 12:10:00,112.41,112.41,111.08,111.15,20439.0,112.41,112.41,111.08,111.15,20439.0
2025-04-10 12:20:00,111.09,111.09,110.24,110.42,29833.0,111.09,111.09,110.24,110.42,29833.0
2025-04-10 12:30:00,110.42,111.68,110.42,111.61,18129.0,110.42,111.68,110.42,111.61,18129.0
2025-04-10 12:40:00,111.41,112.14,111.17,111.99,11206.0,111.41,112.14,111.17,111.99,11206.0
2025-04-10 12:50:00,112.08,112.26,111.6,111.62,7500.0,112.08,112.26,111.6,111.62,7500.0
2025-04-10 13:00:00,111.63,112.99,111.28,111.39,15495.0,111.63,112.99,111.28,111.39,15495.0
2025-04-10 13:10:00,111.33,111.34,110.44,110.71,5050.0,111.33,111.34,110.44,110.71,5050.0
2025-04-10 13:20:00,110.77,111.72,110.37,111.72,26156.0,110.77,111.72,110.37,111.72,26156.0
2025-04-10 13:30:00,111.6,112.54,111.54,112.45,51914.0,111.6,112.54,111.54,112.45,51914.0
2025-04-10 13:40:00,112.41,113.73,112.37,112.64,43927.0,112.41,113.73,112.37,112.64,43927.0
2025-04-10 13:50:00,112.69,113.51,112.66,113.31,15315.0,112.69,113.51,112.66,113.31,15315.0
2025-04-10 14:00:00,113.32,114.34,113.04,113.31,25367.0,113.32,114.34,113.04,113.31,25367.0
2025-04-10 14:10:00,113.33,113.65,112.8,113.32,26128.0,113.33,113.65,112.8,113.32,26128.0
2025-04-10 14:20:00,113.32,114.61,113.31,114.31,16453.0,113.32,114.61,113.31,114.31,16453.0
2025-04-10 14:30:00,114.3,114.63,114.09,114.63,21377.0,114.3,114.63,114.09,114.63,21377.0
2025-04-10 14:40:00,114.68,115.45,114.42,114.85,23272.0,114.68,115.45,114.42,114.85,23272.0
2025-04-10 14:50:00,114.88,114.96,114.05,114.4,15048.0,114.88,114.96,114.05,114.4,15048.0
2025-04-10 15:00:00,114.23,114.85,113.91,113.91,11608.0,114.23,114.85,113.91,113.91,11608.0
2025-04-10 15:10:00,114.03,114.34,113.43,114.12,29851.0,114.03,114.34,113.43,114.12,29851.0
2025-04-10 15:20:00,114.15,114.85,113.41,113.55,25143.0,114.15,114.85,113.41,113.55,25143.0
2025-04-10 15:30:00,113.56,113.98,112.99,113.11,24808.0,113.56,113.98,112.99,113.11,24808.0
2025-04-10 15:40:00,113.01,113.27,112.16,112.82,40287.0,113.01,113.27,112.16,112.82,40287.0
2025-04-10 15:50:00,112.75,113.66,112.74,113.47,143495.0,112.75,113.66,112.74,113.47,143495.0
2025-04-11 09:30:00,114.32,114.43,112.32,114.43,25288.0,114.32,114.43,112.32,114.43,25288.0
2025-04-11 09:40:00,113.82,114.75,113.22,114.58,19241.0,113.82,114.75,113.22,114.58,19241.0
2025-04-11 09:50:00,114.73,114.73,113.55,113.55,15625.0,114.73,114.73,113.55,113.55,15625.0
2025-04-11 10:00:00,113.46,114.22,113.3,113.87,9759.0,113.46,114.22,113.3,113.87,9759.0
2025-04-11 10:10:00,114.08,114.08,113.0,113.01,13470.0,114.08,114.08,113.0,113.01,13470.0
2025-04-11 10:20:00,112.88,113.15,112.79,113.01,7236.0,112.88,113.15,112.79,113.01,7236.0
2025-04-11 10:30:00,112.85,113.61,112.84,113.6,22246.0,112.85,113.61,112.84,113.6,22246.0
2025-04-11 10:40:00,113.46,114.0,113.3,113.69,9731.0,113.46,114.0,113.3,113.69,9731.0
2025-04-11 10:50:00,113.65,113.65,112.71,112.92,24909.0,113.65,113.65,112.71,112.92,24909.0
2025-04-11 11:00:00,113.05,113.59,112.61,112.85,9528.0,113.05,113.59,112.61,112.85,9528.0
2025-04-11 11:10:00,112.86,113.05,112.46,112.53,7932.0,112.86,113.05,112.46,112.53,7932.0
2025-04-11 11:20:00,112.58,112.71,112.18,112.66,11293.0,112.58,112.71,112.18,112.66,11293.0
2025-04-11 11:30:00,112.56,113.09,112.54,113.09,6287.0,112.56,113.09,112.54,113.09,6287.0
2025-04-11 11:40:00,113.0,113.09,112.76,113.09,4179.0,113.0,113.09,112.76,113.09,4179.0
2025-04-11 11:50:00,113.06,113.18,112.72,113.18,14514.0,113.06,113.18,112.72,113.18,14514.0
2025-04-11 12:00:00,113.15,113.51,112.97,113.35,5530.0,113.15,113.51,112.97,113.35,5530.0
2025-04-11 12:10:00,113.26,113.75,113.26,113.67,6048.0,113.26,113.75,113.26,113.67,6048.0
2025-04-11 12:20:00,113.8,113.8,113.35,113.47,6623.0,113.8,113.8,113.35,113.47,6623.0
2025-04-11 12:30:00,113.48,114.63,113.47,114.54,11366.0,113.48,114.63,113.47,114.54,11366.0
2025-04-11 12:40:00,114.5,115.16,114.49,115.16,3118.0,114.5,115.16,114.49,115.16,3118.0
2025-04-11 12:50:00,115.03,115.23,114.9,114.98,5506.0,115.03,115.23,114.9,114.98,5506.0
2025-04-11 13:00:00,114.85,115.21,114.75,114.89,3665.0,114.85,115.21,114.75,114.89,3665.0
2025-04-11 13:10:00,114.76,114.99,114.29,114.39,7771.0,114.76,114.99,114.29,114.39,7771.0
2025-04-11 13:20:00,114.38,114.96,114.38,114.54,25098.0,114.38,114.96,114.38,114.54,25098.0
2025-04-11 13:30:00,114.63,115.23,114.35,115.18,27226.0,114.63,115.23,114.35,115.18,27226.0
2025-04-11 13:40:00,115.15,116.39,115.12,115.74,29722.0,115.15,116.39,115.12,115.74,29722.0
2025-04-11 13:50:00,115.74,116.05,115.32,115.32,7106.0,115.74,116.05,115.32,115.32,7106.0
2025-04-11 14:00:00,115.54,115.67,115.18,115.4,9837.0,115.54,115.67,115.18,115.4,9837.0
2025-04-11 14:10:00,115.18,115.44,114.98,115.08,7488.0,115.18,115.44,114.98,115.08,7488.0
2025-04-11 14:20:00,115.04,115.09,114.66,114.98,5836.0,115.04,115.09,114.66,114.98,5836.0
2025-04-11 14:30:00,115.02,115.21,114.85,115.14,4630.0,115.02,115.21,114.85,115.14,4630.0
2025-04-11 14:40:00,115.09,115.46,115.08,115.36,5297.0,115.09,115.46,115.08,115.36,5297.0
2025-04-11 14:50:00,115.39,115.59,115.05,115.15,6039.0,115.39,115.59,115.05,115.15,6039.0
2025-04-11 15:00:00,115.15,115.74,115.15,115.73,9882.0,115.15,115.74,115.15,115.73,9882.0
2025-04-11 15:10:00,115.66,115.66,115.17,115.44,15573.0,115.66,115.66,115.17,115.44,15573.0
2025-04-11 15:20:00,115.43,115.54,115.21,115.42,13100.0,115.43,115.54,115.21,115.42,13100.0
2025-04-11 15:30:00,115.42,115.63,115.08,115.39,29773.0,115.42,115.63,115.08,115.39,29773.0
2025-04-11 15:40:00,115.38,115.72,114.74,115.01,40058.0,115.38,115.72,114.74,115.01,40058.0
2025-04-11 15:50:00,115.0,115.45,114.8,115.14,154505.0,115.0,115.45,114.8,115.14,154505.0
2025-04-14 09:30:00,116.13,116.51,115.38,116.27,29152.0,116.13,116.51,115.38,116.27,29152.0
2025-04-14 09:40:00,116.17,116.89,116.12,116.7,19952.0,116.17,116.89,116.12,116.7,19952.0
2025-04-14 09:50:00,116.73,116.74,115.84,116.12,9313.0,116.73,116.74,115.84,116.12,9313.0
2025-04-14 10:00:00,116.28,116.66,116.26,116.44,6524.0,116.28,116.66,116.26,116.44,6524.0
2025-04-14 10:10:00,116.28,116.75,116.24,116.5,27182.0,116.28,116.75,116.24,116.5,27182.0
2025-04-14 10:20:00,116.59,117.68,116.56,117.25,12562.0,116.59,117.68,116.56,117.25,12562.0
2025-04-14 10:30:00,117.25,117.51,117.1,117.4,12056.0,117.25,117.51,117.1,117.4,12056.0
2025-04-14 10:40:00,117.4,117.89,117.31,117.89,23632.0,117.4,117.89,117.31,117.89,23632.0
2025-04-14 10:50:00,117.8,118.45,117.77,118.29,35455.0,117.8,118.45,117.77,118.29,35455.0
2025-04-14 11:00:00,118.29,118.71,118.09,118.26,24201.0,118.29,118.71,118.09,118.26,24201.0
2025-04-14 11:10:00,118.34,118.55,118.17,118.3,16763.0,118.34,118.55,118.17,118.3,16763.0
2025-04-14 11:20:00,118.3,118.3,117.67,117.85,7450.0,118.3,118.3,117.67,117.85,7450.0
2025-04-14 11:30:00,117.76,118.17,117.65,117.66,8299.0,117.76,118.17,117.65,117.66,8299.0
2025-04-14 11:40:00,117.64,117.65,117.33,117.33,3680.0,117.64,117.65,117.33,117.33,3680.0
2025-04-14 11:50:00,117.34,117.47,117.24,117.41,2200.0,117.34,117.47,117.24,117.41,2200.0
2025-04-14 12:00:00,117.37,117.44,117.01,117.05,8191.0,117.37,117.44,117.01,117.05,8191.0
2025-04-14 12:10:00,117.07,117.7,116.71,117.69,14210.0,117.07,117.7,116.71,117.69,14210.0
2025-04-14 12:20:00,117.68,117.72,117.29,117.43,5099.0,117.68,117.72,117.29,117.43,5099.0
2025-04-14 12:30:00,117.43,118.01,117.42,117.89,7361.0,117.43,118.01,117.42,117.89,7361.0
2025-04-14 12:40:00,117.89,117.89,117.67,117.68,8817.0,117.89,117.89,117.67,117.68,8817.0
2025-04-14 12:50:00,117.67,117.77,117.45,117.66,12204.0,117.67,117.77,117.45,117.66,12204.0
2025-04-14 13:00:00,117.66,118.3,117.3,117.33,8184.0,117.66,118.3,117.3,117.33,8184.0
2025-04-14 13:10:00,117.33,117.56,117.22,117.36,5294.0,117.33,117.56,117.22,117.36,5294.0
2025-04-14 13:20:00,117.45,117.87,117.45,117.63,12504.0,117.45,117.87,117.45,117.63,12504.0
2025-04-14 13:30:00,117.71,118.05,117.58,117.84,39525.0,117.71,118.05,117.58,117.84,39525.0
2025-04-14 13:40:00,117.76,118.01,117.31,117.45,13568.0,117.76,118.01,117.31,117.45,13568.0
2025-04-14 13:50:00,117.45,117.83,117.32,117.71,27112.0,117.45,117.83,117.32,117.71,27112.0
2025-04-14 14:00:00,117.84,118.03,117.77,118.0,21454.0,117.84,118.03,117.77,118.0,21454.0
2025-04-14 14:10:00,118.01,118.59,118.0,118.33,8647.0,118.01,118.59,118.0,118.33,8647.0
2025-04-14 14:20:00,118.39,118.87,118.38,118.59,8889.0,118.39,118.87,118.38,118.59,8889.0
2025-04-14 14:30:00,118.68,118.88,118.5,118.5,5990.0,118.68,118.88,118.5,118.5,5990.0
2025-04-14 14:40:00,118.66,118.76,118.58,118.76,2272.0,118.66,118.76,118.58,118.76,2272.0
2025-04-14 14:50:00,118.73,118.92,118.61,118.83,15745.0,118.73,118.92,118.61,118.83,15745.0
2025-04-14 15:00:00,118.85,119.04,118.82,118.94,19222.0,118.85,119.04,118.82,118.94,19222.0
2025-04-14 15:10:00,118.91,119.25,118.9,119.21,12393.0,118.91,119.25,118.9,119.21,12393.0
2025-04-14 15:20:00,119.2,119.4,118.92,119.22,19908.0,119.2,119.4,118.92,119.22,19908.0
2025-04-14 15:30:00,119.29,119.69,119.19,119.61,31579.0,119.29,119.69,119.19,119.61,31579.0
2025-04-14 15:40:00,119.61,119.99,119.46,119.57,48479.0,119.61,119.99,119.46,119.57,48479.0
2025-04-14 15:50:00,119.51,119.6,119.07,119.23,76884.0,119.51,119.6,119.07,119.23,76884.0
2025-04-15 09:30:00,118.96,119.94,118.63,118.89,18864.0,118.96,119.94,118.63,118.89,18864.0
2025-04-15 09:40:00,118.89,119.72,118.88,119.39,20090.0,118.89,119.72,118.88,119.39,20090.0
2025-04-15 09:50:00,119.46,119.51,118.37,118.43,7439.0,119.46,119.51,118.37,118.43,7439.0
2025-04-15 10:00:00,118.59,119.33,118.59,118.86,5963.0,118.59,119.33,118.59,118.86,5963.0
2025-04-15 10:10:00,118.86,119.64,118.86,119.09,9001.0,118.86,119.64,118.86,119.09,9001.0
2025-04-15 10:20:00,119.07,119.31,118.52,118.52,7020.0,119.07,119.31,118.52,118.52,7020.0
2025-04-15 10:30:00,118.51,118.61,118.06,118.17,5875.0,118.51,118.61,118.06,118.17,5875.0
2025-04-15 10:40:00,118.06,118.37,117.84,118.28,7072.0,118.06,118.37,117.84,118.28,7072.0
2025-04-15 10:50:00,118.29,118.32,118.02,118.11,10807.0,118.29,118.32,118.02,118.11,10807.0
2025-04-15 11:00:00,118.11,118.11,117.62,117.65,7208.0,118.11,118.11,117.62,117.65,7208.0
2025-04-15 11:10:00,117.63,118.28,117.54,118.09,11681.0,117.63,118.28,117.54,118.09,11681.0
2025-04-15 11:20:00,118.08,118.26,117.65,117.81,12311.0,118.08,118.26,117.65,117.81,12311.0
2025-04-15 11:30:00,117.78,118.04,117.52,117.7,10035.0,117.78,118.04,117.52,117.7,10035.0
2025-04-15 11:40:00,117.64,118.0,117.51,117.57,7578.0,117.64,118.0,117.51,117.57,7578.0
2025-04-15 11:50:00,117.64,117.89,117.63,117.67,3733.0,117.64,117.89,117.63,117.67,3733.0
2025-04-15 12:00:00,117.78,117.97,117.64,117.64,2956.0,117.78,117.97,117.64,117.64,2956.0
2025-04-15 12:10:00,117.72,117.8,117.45,117.59,5714.0,117.72,117.8,117.45,117.59,5714.0
2025-04-15 12:20:00,117.59,117.81,117.46,117.47,4610.0,117.59,117.81,117.46,117.47,4610.0
2025-04-15 12:30:00,117.48,117.59,117.4,117.41,5097.0,117.48,117.59,117.4,117.41,5097.0
2025-04-15 12:40:00,117.42,117.45,117.18,117.18,13211.0,117.42,117.45,117.18,117.18,13211.0
2025-04-15 12:50:00,117.27,117.27,116.87,116.94,9610.0,117.27,117.27,116.87,116.94,9610.0
2025-04-15 13:00:00,116.9,117.17,116.83,116.89,7234.0,116.9,117.17,116.83,116.89,7234.0
2025-04-15 13:10:00,116.9,117.05,116.77,116.9,6595.0,116.9,117.05,116.77,116.9,6595.0
2025-04-15 13:20:00,116.92,116.98,116.67,116.7,12843.0,116.92,116.98,116.67,116.7,12843.0
2025-04-15 13:30:00,116.77,116.98,116.65,116.9,9461.0,116.77,116.98,116.65,116.9,9461.0
2025-04-15 13:40:00,116.97,116.98,116.83,116.91,4741.0,116.97,116.98,116.83,116.91,4741.0
2025-04-15 13:50:00,116.9,116.9,116.61,116.78,5102.0,116.9,116.9,116.61,116.78,5102.0
2025-04-15 14:00:00,116.72,117.0,116.72,116.91,16223.0,116.72,117.0,116.72,116.91,16223.0
2025-04-15 14:10:00,116.96,117.04,116.82,116.96,4297.0,116.96,117.04,116.82,116.96,4297.0
2025-04-15 14:20:00,116.92,117.04,116.85,116.92,2462.0,116.92,117.04,116.85,116.92,2462.0
2025-04-15 14:30:00,117.0,117.27,116.97,117.19,9017.0,117.0,117.27,116.97,117.19,9017.0
2025-04-15 14:40:00,117.21,117.34,117.2,117.26,5541.0,117.21,117.34,117.2,117.26,5541.0
2025-04-15 14:50:00,117.33,117.38,117.13,117.33,6691.0,117.33,117.38,117.13,117.33,6691.0
2025-04-15 15:00:00,117.3,117.39,117.2,117.21,6049.0,117.3,117.39,117.2,117.21,6049.0
2025-04-15 15:10:00,117.26,117.58,117.14,117.47,12121.0,117.26,117.58,117.14,117.47,12121.0
2025-04-15 15:20:00,117.39,117.4,116.98,117.19,14491.0,117.39,117.4,116.98,117.19,14491.0
2025-04-15 15:30:00,117.2,117.23,116.95,117.07,11800.0,117.2,117.23,116.95,117.07,11800.0
2025-04-15 15:40:00,117.07,117.25,116.86,117.12,30928.0,117.07,117.25,116.86,117.12,30928.0
2025-04-15 15:50:00,117.08,117.52,116.79,116.93,84989.0,117.08,117.52,116.79,116.93,84989.0
2025-04-16 09:30:00,117.0,117.89,116.83,117.0,25208.0,117.0,117.89,116.83,117.0,25208.0
2025-04-16 09:40:00,116.98,117.0,115.87,116.01,10323.0,116.98,117.0,115.87,116.01,10323.0
2025-04-16 09:50:00,116.0,116.3,115.6,116.01,11861.0,116.0,116.3,115.6,116.01,11861.0
2025-04-16 10:00:00,116.01,116.06,115.67,115.89,5700.0,116.01,116.06,115.67,115.89,5700.0
2025-04-16 10:10:00,115.83,115.88,115.59,115.59,3316.0,115.83,115.88,115.59,115.59,3316.0
2025-04-16 10:20:00,115.63,116.15,115.62,116.0,29901.0,115.63,116.15,115.62,116.0,29901.0
2025-04-16 10:30:00,116.01,116.3,115.91,116.3,25553.0,116.01,116.3,115.91,116.3,25553.0
2025-04-16 10:40:00,116.3,117.05,116.23,116.99,20533.0,116.3,117.05,116.23,116.99,20533.0
2025-04-16 10:50:00,116.82,117.23,116.7,117.14,11639.0,116.82,117.23,116.7,117.14,11639.0
2025-04-16 11:00:00,117.23,117.5,117.05,117.34,39421.0,117.23,117.5,117.05,117.34,39421.0
2025-04-16 11:10:00,117.33,117.5,117.25,117.38,4454.0,117.33,117.5,117.25,117.38,4454.0
2025-04-16 11:20:00,117.38,118.0,117.32,117.92,14735.0,117.38,118.0,117.32,117.92,14735.0
2025-04-16 11:30:00,117.82,117.91,117.43,117.5,6760.0,117.82,117.91,117.43,117.5,6760.0
2025-04-16 11:40:00,117.5,117.5,117.3,117.33,7307.0,117.5,117.5,117.3,117.33,7307.0
2025-04-16 11:50:00,117.38,117.5,117.21,117.25,6373.0,117.38,117.5,117.21,117.25,6373.0
2025-04-16 12:00:00,117.24,117.35,117.11,117.29,8791.0,117.24,117.35,117.11,117.29,8791.0
2025-04-16 12:10:00,117.24,117.34,117.1,117.15,9701.0,117.24,117.34,117.1,117.15,9701.0
2025-04-16 12:20:00,117.15,117.26,117.04,117.19,5595.0,117.15,117.26,117.04,117.19,5595.0
2025-04-16 12:30:00,117.25,117.25,116.94,116.95,10089.0,117.25,117.25,116.94,116.95,10089.0
2025-04-16 12:40:00,117.0,117.16,116.94,117.12,3259.0,117.0,117.16,116.94,117.12,3259.0
2025-04-16 12:50:00,117.14,117.34,117.07,117.21,9222.0,117.14,117.34,117.07,117.21,9222.0
2025-04-16 13:00:00,117.3,117.43,117.21,117.3,6836.0,117.3,117.43,117.21,117.3,6836.0
2025-04-16 13:10:00,117.3,117.41,117.19,117.41,5299.0,117.3,117.41,117.19,117.41,5299.0
2025-04-16 13:20:00,117.37,117.66,117.37,117.44,3959.0,117.37,117.66,117.37,117.44,3959.0
2025-04-16 13:30:00,117.44,117.44,116.8,116.89,12970.0,117.44,117.44,116.8,116.89,12970.0
2025-04-16 13:40:00,116.64,116.75,116.46,116.55,7399.0,116.64,116.75,116.46,116.55,7399.0
2025-04-16 13:50:00,116.44,116.54,116.21,116.3,7005.0,116.44,116.54,116.21,116.3,7005.0
2025-04-16 14:00:00,116.28,116.39,115.91,116.22,8414.0,116.28,116.39,115.91,116.22,8414.0
2025-04-16 14:10:00,116.32,116.77,116.32,116.68,11116.0,116.32,116.77,116.32,116.68,11116.0
2025-04-16 14:20:00,116.68,116.93,116.62,116.67,11222.0,116.68,116.93,116.62,116.67,11222.0
2025-04-16 14:30:00,116.67,116.68,116.45,116.49,20164.0,116.67,116.68,116.45,116.49,20164.0
2025-04-16 14:40:00,116.54,116.55,116.22,116.29,10571.0,116.54,116.55,116.22,116.29,10571.0
2025-04-16 14:50:00,116.26,116.27,115.93,115.93,5617.0,116.26,116.27,115.93,115.93,5617.0
2025-04-16 15:00:00,115.97,116.03,115.51,115.56,10040.0,115.97,116.03,115.51,115.56,10040.0
2025-04-16 15:10:00,115.5,115.91,115.31,115.46,25809.0,115.5,115.91,115.31,115.46,25809.0
2025-04-16 15:20:00,115.38,115.39,114.96,115.0,15791.0,115.38,115.39,114.96,115.0,15791.0
2025-04-16 15:30:00,115.09,115.36,115.06,115.21,12499.0,115.09,115.36,115.06,115.21,12499.0
2025-04-16 15:40:00,115.21,115.36,115.14,115.29,13672.0,115.21,115.36,115.14,115.29,13672.0
2025-04-16 15:50:00,115.36,115.61,115.1,115.3,93611.0,115.36,115.61,115.1,115.3,93611.0
2025-04-17 09:30:00,115.02,115.96,114.66,115.51,51297.0,115.02,115.96,114.66,115.51,51297.0
2025-04-17 09:40:00,115.25,116.09,115.25,116.07,7729.0,115.25,116.09,115.25,116.07,7729.0
2025-04-17 09:50:00,116.1,116.7,116.09,116.67,7866.0,116.1,116.7,116.09,116.67,7866.0
2025-04-17 10:00:00,116.68,117.28,116.61,116.62,31441.0,116.68,117.28,116.61,116.62,31441.0
2025-04-17 10:10:00,116.87,117.13,116.8,116.9,2879.0,116.87,117.13,116.8,116.9,2879.0
2025-04-17 10:20:00,117.1,117.36,117.1,117.2,3231.0,117.1,117.36,117.1,117.2,3231.0
2025-04-17 10:30:00,117.34,117.34,116.66,116.66,4368.0,117.34,117.34,116.66,116.66,4368.0
2025-04-17 10:40:00,116.73,116.74,116.46,116.74,3195.0,116.73,116.74,116.46,116.74,3195.0
2025-04-17 10:50:00,116.69,116.75,116.51,116.61,2219.0,116.69,116.75,116.51,116.61,2219.0
2025-04-17 11:00:00,116.65,117.28,116.52,117.0,4204.0,116.65,117.28,116.52,117.0,4204.0
2025-04-17 11:10:00,116.99,117.25,116.99,117.25,2194.0,116.99,117.25,116.99,117.25,2194.0
2025-04-17 11:20:00,117.19,117.24,116.93,116.98,2271.0,117.19,117.24,116.93,116.98,2271.0
2025-04-17 11:30:00,116.99,117.23,116.92,116.99,5887.0,116.99,117.23,116.92,116.99,5887.0
2025-04-17 11:40:00,117.1,117.12,116.78,116.78,4810.0,117.1,117.12,116.78,116.78,4810.0
2025-04-17 11:50:00,116.67,116.98,116.64,116.82,2036.0,116.67,116.98,116.64,116.82,2036.0
2025-04-17 12:00:00,116.73,117.0,116.67,116.9,3759.0,116.73,117.0,116.67,116.9,3759.0
2025-04-17 12:10:00,116.9,117.34,116.64,117.34,4429.0,116.9,117.34,116.64,117.34,4429.0
2025-04-17 12:20:00,117.24,117.74,117.19,117.74,4329.0,117.24,117.74,117.19,117.74,4329.0
2025-04-17 12:30:00,117.74,117.96,117.44,117.45,13220.0,117.74,117.96,117.44,117.45,13220.0
2025-04-17 12:40:00,117.49,117.56,117.3,117.56,6444.0,117.49,117.56,117.3,117.56,6444.0
2025-04-17 12:50:00,117.47,117.73,117.33,117.33,7045.0,117.47,117.73,117.33,117.33,7045.0
2025-04-17 13:00:00,117.31,117.43,117.24,117.37,6481.0,117.31,117.43,117.24,117.37,6481.0
2025-04-17 13:10:00,117.33,117.44,117.27,117.37,6123.0,117.33,117.44,117.27,117.37,6123.0
2025-04-17 13:20:00,117.38,117.38,117.13,117.13,9843.0,117.38,117.38,117.13,117.13,9843.0
2025-04-17 13:30:00,117.2,117.61,117.13,117.42,16571.0,117.2,117.61,117.13,117.42,16571.0
2025-04-17 13:40:00,117.4,117.9,117.16,117.68,8076.0,117.4,117.9,117.16,117.68,8076.0
2025-04-17 13:50:00,117.57,117.88,117.57,117.73,3900.0,117.57,117.88,117.57,117.73,3900.0
2025-04-17 14:00:00,117.65,118.08,117.64,118.08,10579.0,117.65,118.08,117.64,118.08,10579.0
2025-04-17 14:10:00,118.0,118.1,117.88,118.0,6832.0,118.0,118.1,117.88,118.0,6832.0
2025-04-17 14:20:00,118.0,118.23,117.96,118.04,6489.0,118.0,118.23,117.96,118.04,6489.0
2025-04-17 14:30:00,118.06,118.26,118.06,118.25,8275.0,118.06,118.26,118.06,118.25,8275.0
2025-04-17 14:40:00,118.26,118.43,118.1,118.2,18254.0,118.26,118.43,118.1,118.2,18254.0
2025-04-17 14:50:00,118.16,118.65,118.05,118.23,26415.0,118.16,118.65,118.05,118.23,26415.0
2025-04-17 15:00:00,118.21,118.34,118.07,118.11,16922.0,118.21,118.34,118.07,118.11,16922.0
2025-04-17 15:10:00,118.11,118.15,117.84,118.02,15586.0,118.11,118.15,117.84,118.02,15586.0
2025-04-17 15:20:00,118.05,118.09,117.83,118.03,16071.0,118.05,118.09,117.83,118.03,16071.0
2025-04-17 15:30:00,118.07,118.55,118.07,118.55,16495.0,118.07,118.55,118.07,118.55,16495.0
2025-04-17 15:40:00,118.5,118.73,118.35,118.35,24053.0,118.5,118.73,118.35,118.35,24053.0
2025-04-17 15:50:00,118.42,118.77,118.1,118.6,80756.0,118.42,118.77,118.1,118.6,80756.0
2025-04-21 09:30:00,117.97,117.97,116.71,117.84,14694.0,117.97,117.97,116.71,117.84,14694.0
2025-04-21 09:40:00,117.5,117.9,117.49,117.67,7036.0,117.5,117.9,117.49,117.67,7036.0
2025-04-21 09:50:00,117.65,117.94,117.57,117.94,4992.0,117.65,117.94,117.57,117.94,4992.0
2025-04-21 10:00:00,117.9,118.39,117.84,118.2,11999.0,117.9,118.39,117.84,118.2,11999.0
2025-04-21 10:10:00,118.21,118.21,117.56,117.74,42711.0,118.21,118.21,117.56,117.74,42711.0
2025-04-21 10:20:00,117.8,118.52,117.73,118.21,20357.0,117.8,118.52,117.73,118.21,20357.0
2025-04-21 10:30:00,118.05,118.61,118.02,118.42,40301.0,118.05,118.61,118.02,118.42,40301.0
2025-04-21 10:40:00,118.36,118.4,117.5,117.65,42172.0,118.36,118.4,117.5,117.65,42172.0
2025-04-21 10:50:00,117.53,117.63,117.21,117.21,11499.0,117.53,117.63,117.21,117.21,11499.0
2025-04-21 11:00:00,117.25,117.25,116.76,116.83,2200.0,117.25,117.25,116.76,116.83,2200.0
2025-04-21 11:10:00,116.9,117.0,116.33,116.73,10338.0,116.9,117.0,116.33,116.73,10338.0
2025-04-21 11:20:00,116.58,116.64,116.31,116.32,8600.0,116.58,116.64,116.31,116.32,8600.0
2025-04-21 11:30:00,116.38,116.62,116.13,116.44,9009.0,116.38,116.62,116.13,116.44,9009.0
2025-04-21 11:40:00,116.55,116.73,116.37,116.47,5245.0,116.55,116.73,116.37,116.47,5245.0
2025-04-21 11:50:00,116.4,116.4,116.03,116.32,2434.0,116.4,116.4,116.03,116.32,2434.0
2025-04-21 12:00:00,116.25,116.5,116.24,116.48,6166.0,116.25,116.5,116.24,116.48,6166.0
2025-04-21 12:10:00,116.43,116.47,116.31,116.35,2275.0,116.43,116.47,116.31,116.35,2275.0
2025-04-21 12:20:00,116.31,116.62,116.27,116.51,3952.0,116.31,116.62,116.27,116.51,3952.0
2025-04-21 12:30:00,116.6,116.8,116.6,116.8,1685.0,116.6,116.8,116.6,116.8,1685.0
2025-04-21 12:40:00,116.72,116.82,116.59,116.59,2196.0,116.72,116.82,116.59,116.59,2196.0
2025-04-21 12:50:00,116.59,116.62,116.49,116.62,4891.0,116.59,116.62,116.49,116.62,4891.0
2025-04-21 13:00:00,116.68,116.74,116.46,116.61,1700.0,116.68,116.74,116.46,116.61,1700.0
2025-04-21 13:10:00,116.51,116.51,116.2,116.32,7127.0,116.51,116.51,116.2,116.32,7127.0
2025-04-21 13:20:00,116.26,116.53,116.26,116.33,6854.0,116.26,116.53,116.26,116.33,6854.0
2025-04-21 13:30:00,116.3,116.47,116.05,116.18,24564.0,116.3,116.47,116.05,116.18,24564.0
2025-04-21 13:40:00,116.25,116.37,116.06,116.32,23704.0,116.25,116.37,116.06,116.32,23704.0
2025-04-21 13:50:00,116.35,116.39,116.11,116.11,10040.0,116.35,116.39,116.11,116.11,10040.0
2025-04-21 14:00:00,116.16,116.16,115.7,115.85,16145.0,116.16,116.16,115.7,115.85,16145.0
2025-04-21 14:10:00,115.78,115.89,115.44,115.62,10593.0,115.78,115.89,115.44,115.62,10593.0
2025-04-21 14:20:00,115.62,115.86,115.53,115.85,4175.0,115.62,115.86,115.53,115.85,4175.0
2025-04-21 14:30:00,115.94,116.27,115.91,116.21,6456.0,115.94,116.27,115.91,116.21,6456.0
2025-04-21 14:40:00,116.19,116.19,115.81,116.02,8625.0,116.19,116.19,115.81,116.02,8625.0
2025-04-21 14:50:00,116.02,116.03,115.72,115.75,4196.0,116.02,116.03,115.72,115.75,4196.0
2025-04-21 15:00:00,115.78,115.9,115.76,115.77,6169.0,115.78,115.9,115.76,115.77,6169.0
2025-04-21 15:10:00,115.79,115.91,115.73,115.84,6307.0,115.79,115.91,115.73,115.84,6307.0
2025-04-21 15:20:00,115.81,116.1,115.8,115.99,5112.0,115.81,116.1,115.8,115.99,5112.0
2025-04-21 15:30:00,116.0,116.24,115.96,116.02,16561.0,116.0,116.24,115.96,116.02,16561.0
2025-04-21 15:40:00,116.06,116.37,116.05,116.33,19962.0,116.06,116.37,116.05,116.33,19962.0
2025-04-21 15:50:00,116.28,116.78,116.18,116.46,120776.0,116.28,116.78,116.18,116.46,120776.0
2025-04-22 09:30:00,118.03,118.76,117.39,118.6,25769.0,118.03,118.76,117.39,118.6,25769.0
2025-04-22 09:40:00,118.71,119.72,118.57,118.94,10346.0,118.71,119.72,118.57,118.94,10346.0
2025-04-22 09:50:00,118.77,119.02,118.13,118.53,10259.0,118.77,119.02,118.13,118.53,10259.0
2025-04-22 10:00:00,118.53,118.87,118.32,118.32,5992.0,118.53,118.87,118.32,118.32,5992.0
2025-04-22 10:10:00,118.41,118.42,117.77,117.8,6597.0,118.41,118.42,117.77,117.8,6597.0
2025-04-22 10:20:00,117.76,117.86,117.45,117.51,8222.0,117.76,117.86,117.45,117.51,8222.0
2025-04-22 10:30:00,117.55,118.1,117.55,118.1,6753.0,117.55,118.1,117.55,118.1,6753.0
2025-04-22 10:40:00,118.15,118.15,117.83,117.94,8621.0,118.15,118.15,117.83,117.94,8621.0
2025-04-22 10:50:00,118.11,118.27,117.74,118.21,3905.0,118.11,118.27,117.74,118.21,3905.0
2025-04-22 11:00:00,118.25,118.7,118.25,118.39,10976.0,118.25,118.7,118.25,118.39,10976.0
2025-04-22 11:10:00,118.41,118.72,118.4,118.72,6320.0,118.41,118.72,118.4,118.72,6320.0
2025-04-22 11:20:00,118.67,118.88,118.61,118.78,9264.0,118.67,118.88,118.61,118.78,9264.0
2025-04-22 11:30:00,118.76,118.88,118.7,118.75,5043.0,118.76,118.88,118.7,118.75,5043.0
2025-04-22 11:40:00,118.75,118.84,118.42,118.42,7942.0,118.75,118.84,118.42,118.42,7942.0
2025-04-22 11:50:00,118.46,118.72,118.42,118.64,7774.0,118.46,118.72,118.42,118.64,7774.0
2025-04-22 12:00:00,118.83,119.22,118.83,118.94,4443.0,118.83,119.22,118.83,118.94,4443.0
2025-04-22 12:10:00,119.03,119.04,118.7,118.83,4452.0,119.03,119.04,118.7,118.83,4452.0
2025-04-22 12:20:00,118.86,119.03,118.63,118.75,7815.0,118.86,119.03,118.63,118.75,7815.0
2025-04-22 12:30:00,118.78,118.9,118.71,118.75,2800.0,118.78,118.9,118.71,118.75,2800.0
2025-04-22 12:40:00,118.76,119.1,118.7,118.95,10162.0,118.76,119.1,118.7,118.95,10162.0
2025-04-22 12:50:00,118.91,119.11,118.9,119.04,1583.0,118.91,119.11,118.9,119.04,1583.0
2025-04-22 13:00:00,119.04,119.31,119.04,119.21,3220.0,119.04,119.31,119.04,119.21,3220.0
2025-04-22 13:10:00,119.16,119.16,118.21,118.57,13865.0,119.16,119.16,118.21,118.57,13865.0
2025-04-22 13:20:00,118.36,118.47,117.82,117.97,13302.0,118.36,118.47,117.82,117.97,13302.0
2025-04-22 13:30:00,117.89,118.04,117.41,117.93,23730.0,117.89,118.04,117.41,117.93,23730.0
2025-04-22 13:40:00,117.93,118.3,117.93,118.02,17400.0,117.93,118.3,117.93,118.02,17400.0
2025-04-22 13:50:00,117.93,118.04,117.67,117.77,3850.0,117.93,118.04,117.67,117.77,3850.0
2025-04-22 14:00:00,117.89,118.14,117.81,118.11,3159.0,117.89,118.14,117.81,118.11,3159.0
2025-04-22 14:10:00,118.07,118.36,118.01,118.28,19726.0,118.07,118.36,118.01,118.28,19726.0
2025-04-22 14:20:00,118.29,118.63,118.29,118.54,10051.0,118.29,118.63,118.29,118.54,10051.0
2025-04-22 14:30:00,118.63,118.8,118.51,118.68,4308.0,118.63,118.8,118.51,118.68,4308.0
2025-04-22 14:40:00,118.65,118.78,118.65,118.67,3160.0,118.65,118.78,118.65,118.67,3160.0
2025-04-22 14:50:00,118.71,118.86,118.59,118.63,8055.0,118.71,118.86,118.59,118.63,8055.0
2025-04-22 15:00:00,118.63,118.87,118.63,118.76,11177.0,118.63,118.87,118.63,118.76,11177.0
2025-04-22 15:10:00,118.74,118.8,118.36,118.48,15113.0,118.74,118.8,118.36,118.48,15113.0
2025-04-22 15:20:00,118.52,118.52,118.31,118.39,14593.0,118.52,118.52,118.31,118.39,14593.0
2025-04-22 15:30:00,118.35,118.64,118.32,118.47,12396.0,118.35,118.64,118.32,118.47,12396.0
2025-04-22 15:40:00,118.56,119.0,118.48,118.99,18939.0,118.56,119.0,118.48,118.99,18939.0
2025-04-22 15:50:00,118.87,119.11,118.63,118.87,65951.0,118.87,119.11,118.63,118.87,65951.0
2025-04-23 09:30:00,120.15,121.75,119.86,120.88,42030.0,120.15,121.75,119.86,120.88,42030.0
2025-04-23 09:40:00,120.57,121.18,120.32,120.79,32461.0,120.57,121.18,120.32,120.79,32461.0
2025-04-23 09:50:00,120.77,120.81,120.2,120.26,14633.0,120.77,120.81,120.2,120.26,14633.0
2025-04-23 10:00:00,120.44,120.58,120.08,120.57,4628.0,120.44,120.58,120.08,120.57,4628.0
2025-04-23 10:10:00,120.59,120.8,119.79,120.18,10037.0,120.59,120.8,119.79,120.18,10037.0
2025-04-23 10:20:00,120.03,120.42,119.96,120.29,9271.0,120.03,120.42,119.96,120.29,9271.0
2025-04-23 10:30:00,120.46,120.52,120.17,120.19,7964.0,120.46,120.52,120.17,120.19,7964.0
2025-04-23 10:40:00,120.14,120.3,119.62,119.65,14941.0,120.14,120.3,119.62,119.65,14941.0
2025-04-23 10:50:00,119.77,119.81,119.51,119.72,14795.0,119.77,119.81,119.51,119.72,14795.0
2025-04-23 11:00:00,119.85,120.13,119.62,119.77,6284.0,119.85,120.13,119.62,119.77,6284.0
2025-04-23 11:10:00,119.72,119.81,119.08,119.15,5678.0,119.72,119.81,119.08,119.15,5678.0
2025-04-23 11:20:00,119.16,119.16,118.27,118.38,15493.0,119.16,119.16,118.27,118.38,15493.0
2025-04-23 11:30:00,118.47,118.57,118.0,118.35,14791.0,118.47,118.57,118.0,118.35,14791.0
2025-04-23 11:40:00,118.33,118.46,117.75,117.78,7584.0,118.33,118.46,117.75,117.78,7584.0
2025-04-23 11:50:00,117.79,117.97,117.53,117.85,9583.0,117.79,117.97,117.53,117.85,9583.0
2025-04-23 12:00:00,117.79,118.01,117.76,117.84,12338.0,117.79,118.01,117.76,117.84,12338.0
2025-04-23 12:10:00,117.87,118.18,117.58,117.58,3454.0,117.87,118.18,117.58,117.58,3454.0
2025-04-23 12:20:00,117.4,117.52,117.21,117.52,5495.0,117.4,117.52,117.21,117.52,5495.0
2025-04-23 12:30:00,117.53,117.84,117.52,117.8,5618.0,117.53,117.84,117.52,117.8,5618.0
2025-04-23 12:40:00,117.84,117.87,117.6,117.67,4261.0,117.84,117.87,117.6,117.67,4261.0
2025-04-23 12:50:00,117.72,118.0,117.67,117.95,4772.0,117.72,118.0,117.67,117.95,4772.0
2025-04-23 13:00:00,117.88,118.3,117.72,118.26,4917.0,117.88,118.3,117.72,118.26,4917.0
2025-04-23 13:10:00,118.3,118.5,118.15,118.4,9956.0,118.3,118.5,118.15,118.4,9956.0
2025-04-23 13:20:00,118.36,118.44,118.05,118.1,3834.0,118.36,118.44,118.05,118.1,3834.0
2025-04-23 13:30:00,118.08,118.32,117.77,117.98,13144.0,118.08,118.32,117.77,117.98,13144.0
2025-04-23 13:40:00,118.02,118.1,117.78,117.93,7192.0,118.02,118.1,117.78,117.93,7192.0
2025-04-23 13:50:00,117.95,118.42,117.95,118.31,7849.0,117.95,118.42,117.95,118.31,7849.0
2025-04-23 14:00:00,118.22,118.41,118.12,118.35,11852.0,118.22,118.41,118.12,118.35,11852.0
2025-04-23 14:10:00,118.38,118.63,118.16,118.48,13108.0,118.38,118.63,118.16,118.48,13108.0
2025-04-23 14:20:00,118.57,118.57,118.1,118.14,15026.0,118.57,118.57,118.1,118.14,15026.0
2025-04-23 14:30:00,118.21,118.29,117.93,117.96,19796.0,118.21,118.29,117.93,117.96,19796.0
2025-04-23 14:40:00,117.9,118.05,117.77,118.01,12504.0,117.9,118.05,117.77,118.01,12504.0
2025-04-23 14:50:00,117.96,118.0,117.68,117.88,9654.0,117.96,118.0,117.68,117.88,9654.0
2025-04-23 15:00:00,117.88,117.99,117.74,117.83,9636.0,117.88,117.99,117.74,117.83,9636.0
2025-04-23 15:10:00,117.86,118.09,117.77,118.01,11124.0,117.86,118.09,117.77,118.01,11124.0
2025-04-23 15:20:00,118.01,118.16,117.96,118.13,11945.0,118.01,118.16,117.96,118.13,11945.0
2025-04-23 15:30:00,118.11,118.29,117.85,117.95,14205.0,118.11,118.29,117.85,117.95,14205.0
2025-04-23 15:40:00,117.95,118.06,117.65,117.79,19173.0,117.95,118.06,117.65,117.79,19173.0
2025-04-23 15:50:00,117.84,118.45,117.84,118.1,110828.0,117.84,118.45,117.84,118.1,110828.0
2025-04-24 09:30:00,119.46,119.48,117.58,117.89,31692.0,119.46,119.48,117.58,117.89,31692.0
2025-04-24 09:40:00,118.25,118.77,118.12,118.12,4506.0,118.25,118.77,118.12,118.12,4506.0
2025-04-24 09:50:00,118.53,118.87,118.53,118.61,3208.0,118.53,118.87,118.53,118.61,3208.0
2025-04-24 10:00:00,118.53,119.06,118.42,119.06,19057.0,118.53,119.06,118.42,119.06,19057.0
2025-04-24 10:10:00,118.92,119.04,118.65,118.98,3375.0,118.92,119.04,118.65,118.98,3375.0
2025-04-24 10:20:00,119.0,119.22,118.93,119.19,29260.0,119.0,119.22,118.93,119.19,29260.0
2025-04-24 10:30:00,119.16,119.84,119.16,119.48,14484.0,119.16,119.84,119.16,119.48,14484.0
2025-04-24 10:40:00,119.51,119.54,119.09,119.18,14359.0,119.51,119.54,119.09,119.18,14359.0
2025-04-24 10:50:00,119.08,119.3,119.02,119.24,9424.0,119.08,119.3,119.02,119.24,9424.0
2025-04-24 11:00:00,119.19,119.7,119.19,119.66,40181.0,119.19,119.7,119.19,119.66,40181.0
2025-04-24 11:10:00,119.71,119.87,119.47,119.58,10204.0,119.71,119.87,119.47,119.58,10204.0
2025-04-24 11:20:00,119.71,119.84,119.51,119.6,9178.0,119.71,119.84,119.51,119.6,9178.0
2025-04-24 11:30:00,119.61,119.84,119.58,119.62,12924.0,119.61,119.84,119.58,119.62,12924.0
2025-04-24 11:40:00,119.59,119.67,119.25,119.45,11768.0,119.59,119.67,119.25,119.45,11768.0
2025-04-24 11:50:00,119.42,119.98,119.36,119.44,17021.0,119.42,119.98,119.36,119.44,17021.0
2025-04-24 12:00:00,119.58,119.68,119.41,119.43,7386.0,119.58,119.68,119.41,119.43,7386.0
2025-04-24 12:10:00,119.53,119.96,119.45,119.91,8512.0,119.53,119.96,119.45,119.91,8512.0
2025-04-24 12:20:00,119.9,120.05,119.51,119.62,9817.0,119.9,120.05,119.51,119.62,9817.0
2025-04-24 12:30:00,119.64,119.82,119.63,119.73,2339.0,119.64,119.82,119.63,119.73,2339.0
2025-04-24 12:40:00,119.73,119.74,119.44,119.5,2800.0,119.73,119.74,119.44,119.5,2800.0
2025-04-24 12:50:00,119.51,119.64,119.43,119.47,4448.0,119.51,119.64,119.43,119.47,4448.0
2025-04-24 13:00:00,119.43,119.53,119.31,119.53,5674.0,119.43,119.53,119.31,119.53,5674.0
2025-04-24 13:10:00,119.57,119.62,119.28,119.38,15261.0,119.57,119.62,119.28,119.38,15261.0
2025-04-24 13:20:00,119.37,119.56,119.37,119.45,5988.0,119.37,119.56,119.37,119.45,5988.0
2025-04-24 13:30:00,119.45,119.59,119.28,119.59,3693.0,119.45,119.59,119.28,119.59,3693.0
2025-04-24 13:40:00,119.66,119.66,119.41,119.63,12742.0,119.66,119.66,119.41,119.63,12742.0
2025-04-24 13:50:00,119.65,119.93,119.56,119.56,28388.0,119.65,119.93,119.56,119.56,28388.0
2025-04-24 14:00:00,119.58,119.68,119.37,119.37,5429.0,119.58,119.68,119.37,119.37,5429.0
2025-04-24 14:10:00,119.43,119.58,119.31,119.47,7783.0,119.43,119.58,119.31,119.47,7783.0
2025-04-24 14:20:00,119.51,119.71,119.42,119.56,13103.0,119.51,119.71,119.42,119.56,13103.0
2025-04-24 14:30:00,119.56,119.82,119.55,119.76,3058.0,119.56,119.82,119.55,119.76,3058.0
2025-04-24 14:40:00,119.76,119.9,119.69,119.84,23845.0,119.76,119.9,119.69,119.84,23845.0
2025-04-24 14:50:00,119.91,120.03,119.66,119.67,20697.0,119.91,120.03,119.66,119.67,20697.0
2025-04-24 15:00:00,119.67,119.67,119.26,119.44,25672.0,119.67,119.67,119.26,119.44,25672.0
2025-04-24 15:10:00,119.42,119.78,119.33,119.67,48279.0,119.42,119.78,119.33,119.67,48279.0
2025-04-24 15:20:00,119.64,119.71,119.37,119.43,35360.0,119.64,119.71,119.37,119.43,35360.0
2025-04-24 15:30:00,119.44,119.67,119.36,119.52,11990.0,119.44,119.67,119.36,119.52,11990.0
2025-04-24 15:40:00,119.56,119.64,119.39,119.51,15369.0,119.56,119.64,119.39,119.51,15369.0
2025-04-24 15:50:00,119.53,119.61,119.13,119.44,233145.0,119.53,119.61,119.13,119.44,233145.0
2025-04-25 09:30:00,119.13,119.28,118.02,118.29,27530.0,119.13,119.28,118.02,118.29,27530.0
2025-04-25 09:40:00,118.34,118.34,117.31,117.51,26379.0,118.34,118.34,117.31,117.51,26379.0
2025-04-25 09:50:00,117.51,117.75,117.14,117.21,15443.0,117.51,117.75,117.14,117.21,15443.0
2025-04-25 10:00:00,117.5,118.06,117.37,118.03,13594.0,117.5,118.06,117.37,118.03,13594.0
2025-04-25 10:10:00,117.93,118.46,117.92,118.09,25935.0,117.93,118.46,117.92,118.09,25935.0
2025-04-25 10:20:00,118.19,118.21,117.54,117.75,22103.0,118.19,118.21,117.54,117.75,22103.0
2025-04-25 10:30:00,117.83,118.54,117.67,118.54,9464.0,117.83,118.54,117.67,118.54,9464.0
2025-04-25 10:40:00,118.59,118.87,118.46,118.83,6984.0,118.59,118.87,118.46,118.83,6984.0
2025-04-25 10:50:00,118.86,119.23,118.78,118.87,5260.0,118.86,119.23,118.78,118.87,5260.0
2025-04-25 11:00:00,118.75,119.18,118.75,119.18,4564.0,118.75,119.18,118.75,119.18,4564.0
2025-04-25 11:10:00,119.18,119.33,118.65,118.69,12989.0,119.18,119.33,118.65,118.69,12989.0
2025-04-25 11:20:00,118.63,118.73,118.25,118.44,16924.0,118.63,118.73,118.25,118.44,16924.0
2025-04-25 11:30:00,118.37,118.43,118.0,118.33,17458.0,118.37,118.43,118.0,118.33,17458.0
2025-04-25 11:40:00,118.28,118.42,118.09,118.12,22685.0,118.28,118.42,118.09,118.12,22685.0
2025-04-25 11:50:00,118.12,118.49,118.12,118.32,15688.0,118.12,118.49,118.12,118.32,15688.0
2025-04-25 12:00:00,118.42,118.72,118.38,118.6,22122.0,118.42,118.72,118.38,118.6,22122.0
2025-04-25 12:10:00,118.67,118.88,118.65,118.67,3931.0,118.67,118.88,118.65,118.67,3931.0
2025-04-25 12:20:00,118.67,118.85,118.62,118.83,2900.0,118.67,118.85,118.62,118.83,2900.0
2025-04-25 12:30:00,118.84,118.93,118.74,118.81,4965.0,118.84,118.93,118.74,118.81,4965.0
2025-04-25 12:40:00,118.83,118.89,118.58,118.75,7982.0,118.83,118.89,118.58,118.75,7982.0
2025-04-25 12:50:00,118.67,118.8,118.26,118.39,7371.0,118.67,118.8,118.26,118.39,7371.0
2025-04-25 13:00:00,118.36,118.5,118.31,118.41,3541.0,118.36,118.5,118.31,118.41,3541.0
2025-04-25 13:10:00,118.5,118.74,118.44,118.72,13732.0,118.5,118.74,118.44,118.72,13732.0
2025-04-25 13:20:00,118.79,119.15,118.79,119.15,7946.0,118.79,119.15,118.79,119.15,7946.0
2025-04-25 13:30:00,119.08,119.08,118.55,118.77,12464.0,119.08,119.08,118.55,118.77,12464.0
2025-04-25 13:40:00,118.68,118.96,118.67,118.81,11214.0,118.68,118.96,118.67,118.81,11214.0
2025-04-25 13:50:00,118.81,118.81,118.44,118.65,13344.0,118.81,118.81,118.44,118.65,13344.0
2025-04-25 14:00:00,118.68,119.02,118.67,119.02,3085.0,118.68,119.02,118.67,119.02,3085.0
2025-04-25 14:10:00,119.02,119.1,118.88,118.98,5901.0,119.02,119.1,118.88,118.98,5901.0
2025-04-25 14:20:00,118.93,119.23,118.93,118.99,2859.0,118.93,119.23,118.93,118.99,2859.0
2025-04-25 14:30:00,119.04,119.2,119.02,119.12,16024.0,119.04,119.2,119.02,119.12,16024.0
2025-04-25 14:40:00,119.1,119.28,119.06,119.28,25036.0,119.1,119.28,119.06,119.28,25036.0
2025-04-25 14:50:00,119.28,119.36,119.01,119.01,36064.0,119.28,119.36,119.01,119.01,36064.0
2025-04-25 15:00:00,119.04,119.62,119.01,119.48,27291.0,119.04,119.62,119.01,119.48,27291.0
2025-04-25 15:10:00,119.48,119.53,119.26,119.42,12452.0,119.48,119.53,119.26,119.42,12452.0
2025-04-25 15:20:00,119.41,119.41,118.94,118.95,19189.0,119.41,119.41,118.94,118.95,19189.0
2025-04-25 15:30:00,118.89,119.07,118.72,118.96,22112.0,118.89,119.07,118.72,118.96,22112.0
2025-04-25 15:40:00,118.93,119.02,118.71,118.8,60837.0,118.93,119.02,118.71,118.8,60837.0
2025-04-25 15:50:00,118.8,119.18,118.68,118.83,152187.0,118.8,119.18,118.68,118.83,152187.0
2025-04-28 09:30:00,118.13,119.76,118.05,119.06,41521.0,118.13,119.76,118.05,119.06,41521.0
2025-04-28 09:40:00,119.0,120.09,118.96,119.78,18452.0,119.0,120.09,118.96,119.78,18452.0
2025-04-28 09:50:00,119.77,119.91,119.1,119.16,10879.0,119.77,119.91,119.1,119.16,10879.0
2025-04-28 10:00:00,119.12,119.16,118.81,119.01,20282.0,119.12,119.16,118.81,119.01,20282.0
2025-04-28 10:10:00,119.03,119.21,118.79,119.1,35768.0,119.03,119.21,118.79,119.1,35768.0
2025-04-28 10:20:00,119.22,119.73,119.02,119.03,21063.0,119.22,119.73,119.02,119.03,21063.0
2025-04-28 10:30:00,119.07,119.18,118.83,119.09,6219.0,119.07,119.18,118.83,119.09,6219.0
2025-04-28 10:40:00,119.2,119.52,119.1,119.43,8807.0,119.2,119.52,119.1,119.43,8807.0
2025-04-28 10:50:00,119.48,119.62,119.13,119.62,25857.0,119.48,119.62,119.13,119.62,25857.0
2025-04-28 11:00:00,119.47,119.83,119.44,119.73,6279.0,119.47,119.83,119.44,119.73,6279.0
2025-04-28 11:10:00,119.66,119.74,119.42,119.52,8896.0,119.66,119.74,119.42,119.52,8896.0
2025-04-28 11:20:00,119.62,119.63,119.07,119.12,8831.0,119.62,119.63,119.07,119.12,8831.0
2025-04-28 11:30:00,119.22,119.3,118.9,119.0,10482.0,119.22,119.3,118.9,119.0,10482.0
2025-04-28 11:40:00,118.99,119.24,118.97,119.11,6740.0,118.99,119.24,118.97,119.11,6740.0
2025-04-28 11:50:00,119.13,119.25,118.9,119.05,9858.0,119.13,119.25,118.9,119.05,9858.0
2025-04-28 12:00:00,118.95,119.06,118.76,118.85,3540.0,118.95,119.06,118.76,118.85,3540.0
2025-04-28 12:10:00,118.86,118.86,118.54,118.8,4463.0,118.86,118.86,118.54,118.8,4463.0
2025-04-28 12:20:00,118.77,118.79,118.57,118.65,4351.0,118.77,118.79,118.57,118.65,4351.0
2025-04-28 12:30:00,118.68,118.78,118.59,118.78,5663.0,118.68,118.78,118.59,118.78,5663.0
2025-04-28 12:40:00,118.71,118.73,118.51,118.51,4655.0,118.71,118.73,118.51,118.51,4655.0
2025-04-28 12:50:00,118.54,118.79,118.27,118.27,7663.0,118.54,118.79,118.27,118.27,7663.0
2025-04-28 13:00:00,118.37,118.5,118.24,118.27,7950.0,118.37,118.5,118.24,118.27,7950.0
2025-04-28 13:10:00,118.22,118.33,117.83,117.97,10216.0,118.22,118.33,117.83,117.97,10216.0
2025-04-28 13:20:00,117.97,118.1,117.8,117.86,24275.0,117.97,118.1,117.8,117.86,24275.0
2025-04-28 13:30:00,117.86,118.18,117.68,118.14,24979.0,117.86,118.18,117.68,118.14,24979.0
2025-04-28 13:40:00,118.14,118.23,118.01,118.07,8243.0,118.14,118.23,118.01,118.07,8243.0
2025-04-28 13:50:00,118.13,118.28,118.12,118.24,8983.0,118.13,118.28,118.12,118.24,8983.0
2025-04-28 14:00:00,118.29,118.38,118.13,118.19,23924.0,118.29,118.38,118.13,118.19,23924.0
2025-04-28 14:10:00,118.19,118.54,118.16,118.43,18109.0,118.19,118.54,118.16,118.43,18109.0
2025-04-28 14:20:00,118.44,118.68,118.36,118.61,32403.0,118.44,118.68,118.36,118.61,32403.0
2025-04-28 14:30:00,118.62,118.79,118.6,118.66,13575.0,118.62,118.79,118.6,118.66,13575.0
2025-04-28 14:40:00,118.61,118.8,118.57,118.71,6558.0,118.61,118.8,118.57,118.71,6558.0
2025-04-28 14:50:00,118.72,119.04,118.61,118.96,12573.0,118.72,119.04,118.61,118.96,12573.0
2025-04-28 15:00:00,118.96,119.05,118.91,119.02,4440.0,118.96,119.05,118.91,119.02,4440.0
2025-04-28 15:10:00,119.02,119.05,118.86,118.89,12089.0,119.02,119.05,118.86,118.89,12089.0
2025-04-28 15:20:00,118.96,119.2,118.93,119.11,15901.0,118.96,119.2,118.93,119.11,15901.0
2025-04-28 15:30:00,119.16,119.25,118.9,119.2,12324.0,119.16,119.25,118.9,119.2,12324.0
2025-04-28 15:40:00,119.16,119.24,119.03,119.12,14848.0,119.16,119.24,119.03,119.12,14848.0
2025-04-28 15:50:00,119.13,119.27,118.92,119.08,74601.0,119.13,119.27,118.92,119.08,74601.0
2025-04-29 09:30:00,117.96,119.27,116.63,118.41,23949.0,117.96,119.27,116.63,118.41,23949.0
2025-04-29 09:40:00,118.66,119.18,118.66,119.07,5071.0,118.66,119.18,118.66,119.07,5071.0
2025-04-29 09:50:00,118.97,119.23,118.78,119.04,4089.0,118.97,119.23,118.78,119.04,4089.0
2025-04-29 10:00:00,119.09,119.4,118.96,119.05,6986.0,119.09,119.4,118.96,119.05,6986.0
2025-04-29 10:10:00,119.16,119.37,119.1,119.18,4454.0,119.16,119.37,119.1,119.18,4454.0
2025-04-29 10:20:00,119.28,119.33,118.93,119.33,8366.0,119.28,119.33,118.93,119.33,8366.0
2025-04-29 10:30:00,119.39,119.88,119.19,119.61,6116.0,119.39,119.88,119.19,119.61,6116.0
2025-04-29 10:40:00,119.54,120.12,119.5,120.09,9442.0,119.54,120.12,119.5,120.09,9442.0
2025-04-29 10:50:00,120.19,120.66,120.11,120.62,30211.0,120.19,120.66,120.11,120.62,30211.0
2025-04-29 11:00:00,120.75,120.75,119.98,120.0,6950.0,120.75,120.75,119.98,120.0,6950.0
2025-04-29 11:10:00,120.04,120.37,120.02,120.11,3523.0,120.04,120.37,120.02,120.11,3523.0
2025-04-29 11:20:00,120.19,120.49,119.93,120.26,12812.0,120.19,120.49,119.93,120.26,12812.0
2025-04-29 11:30:00,120.12,120.34,120.04,120.21,6427.0,120.12,120.34,120.04,120.21,6427.0
2025-04-29 11:40:00,120.28,120.62,120.14,120.51,15083.0,120.28,120.62,120.14,120.51,15083.0
2025-04-29 11:50:00,120.51,120.62,120.14,120.25,9069.0,120.51,120.62,120.14,120.25,9069.0
2025-04-29 12:00:00,120.2,120.77,120.2,120.69,5254.0,120.2,120.77,120.2,120.69,5254.0
2025-04-29 12:10:00,120.73,120.96,120.59,120.83,7707.0,120.73,120.96,120.59,120.83,7707.0
2025-04-29 12:20:00,120.79,120.96,120.7,120.96,11301.0,120.79,120.96,120.7,120.96,11301.0
2025-04-29 12:30:00,120.99,121.16,120.6,120.72,17583.0,120.99,121.16,120.6,120.72,17583.0
2025-04-29 12:40:00,120.72,120.82,120.34,120.34,4744.0,120.72,120.82,120.34,120.34,4744.0
2025-04-29 12:50:00,120.44,120.45,120.07,120.17,2726.0,120.44,120.45,120.07,120.17,2726.0
2025-04-29 13:00:00,120.2,120.24,119.95,120.06,4219.0,120.2,120.24,119.95,120.06,4219.0
2025-04-29 13:10:00,119.94,120.04,119.84,120.04,3223.0,119.94,120.04,119.84,120.04,3223.0
2025-04-29 13:20:00,120.12,120.22,120.1,120.22,2588.0,120.12,120.22,120.1,120.22,2588.0
2025-04-29 13:30:00,120.16,120.37,120.04,120.37,8930.0,120.16,120.37,120.04,120.37,8930.0
2025-04-29 13:40:00,120.38,120.6,120.34,120.6,4208.0,120.38,120.6,120.34,120.6,4208.0
2025-04-29 13:50:00,120.59,120.78,120.58,120.68,3009.0,120.59,120.78,120.58,120.68,3009.0
2025-04-29 14:00:00,120.76,120.91,120.6,120.6,3200.0,120.76,120.91,120.6,120.6,3200.0
2025-04-29 14:10:00,120.5,120.67,120.49,120.5,1420.0,120.5,120.67,120.49,120.5,1420.0
2025-04-29 14:20:00,120.43,120.7,120.35,120.62,9159.0,120.43,120.7,120.35,120.62,9159.0
2025-04-29 14:30:00,120.65,121.17,120.61,121.12,10625.0,120.65,121.17,120.61,121.12,10625.0
2025-04-29 14:40:00,121.17,121.17,120.9,120.93,15922.0,121.17,121.17,120.9,120.93,15922.0
2025-04-29 14:50:00,120.94,121.08,120.79,120.79,8871.0,120.94,121.08,120.79,120.79,8871.0
2025-04-29 15:00:00,120.86,121.01,120.78,120.95,7769.0,120.86,121.01,120.78,120.95,7769.0
2025-04-29 15:10:00,120.87,121.06,120.81,120.84,20987.0,120.87,121.06,120.81,120.84,20987.0
2025-04-29 15:20:00,120.84,121.04,120.43,120.44,15120.0,120.84,121.04,120.43,120.44,15120.0
2025-04-29 15:30:00,120.58,120.62,120.3,120.35,7735.0,120.58,120.62,120.3,120.35,7735.0
2025-04-29 15:40:00,120.35,120.51,120.3,120.41,10878.0,120.35,120.51,120.3,120.41,10878.0
2025-04-29 15:50:00,120.42,120.42,119.95,120.16,60632.0,120.42,120.42,119.95,120.16,60632.0
2025-04-30 09:30:00,120.38,120.98,119.54,119.9,26524.0,120.38,120.98,119.54,119.9,26524.0
2025-04-30 09:40:00,119.54,119.84,119.16,119.25,9224.0,119.54,119.84,119.16,119.25,9224.0
2025-04-30 09:50:00,119.23,119.38,118.8,118.95,12220.0,119.23,119.38,118.8,118.95,12220.0
2025-04-30 10:00:00,119.03,119.28,118.75,119.07,8833.0,119.03,119.28,118.75,119.07,8833.0
2025-04-30 10:10:00,119.07,119.62,119.05,119.47,16788.0,119.07,119.62,119.05,119.47,16788.0
2025-04-30 10:20:00,119.3,119.77,119.18,119.77,10981.0,119.3,119.77,119.18,119.77,10981.0
2025-04-30 10:30:00,119.78,119.8,119.24,119.25,6735.0,119.78,119.8,119.24,119.25,6735.0
2025-04-30 10:40:00,119.36,119.48,119.1,119.4,4876.0,119.36,119.48,119.1,119.4,4876.0
2025-04-30 10:50:00,119.3,119.55,119.24,119.36,7590.0,119.3,119.55,119.24,119.36,7590.0
2025-04-30 11:00:00,119.3,119.47,119.21,119.45,5160.0,119.3,119.47,119.21,119.45,5160.0
2025-04-30 11:10:00,119.46,119.81,119.46,119.78,3737.0,119.46,119.81,119.46,119.78,3737.0
2025-04-30 11:20:00,119.78,120.17,119.76,119.99,7171.0,119.78,120.17,119.76,119.99,7171.0
2025-04-30 11:30:00,119.87,120.43,119.87,120.08,12660.0,119.87,120.43,119.87,120.08,12660.0
2025-04-30 11:40:00,120.03,120.25,119.94,120.05,8464.0,120.03,120.25,119.94,120.05,8464.0
2025-04-30 11:50:00,120.06,120.18,119.75,119.84,5344.0,120.06,120.18,119.75,119.84,5344.0
2025-04-30 12:00:00,119.83,119.95,119.81,119.87,3100.0,119.83,119.95,119.81,119.87,3100.0
2025-04-30 12:10:00,119.82,119.99,119.72,119.91,7268.0,119.82,119.99,119.72,119.91,7268.0
2025-04-30 12:20:00,119.91,119.96,119.34,119.52,10822.0,119.91,119.96,119.34,119.52,10822.0
2025-04-30 12:30:00,119.58,119.91,119.53,119.91,3650.0,119.58,119.91,119.53,119.91,3650.0
2025-04-30 12:40:00,119.92,119.99,119.82,119.99,2581.0,119.92,119.99,119.82,119.99,2581.0
2025-04-30 12:50:00,119.96,120.05,119.88,119.93,2942.0,119.96,120.05,119.88,119.93,2942.0
2025-04-30 13:00:00,120.06,120.06,119.95,120.0,2041.0,120.06,120.06,119.95,120.0,2041.0
2025-04-30 13:10:00,119.92,120.01,119.7,120.0,3319.0,119.92,120.01,119.7,120.0,3319.0
2025-04-30 13:20:00,120.0,120.28,119.94,120.28,3430.0,120.0,120.28,119.94,120.28,3430.0
2025-04-30 13:30:00,120.23,120.39,120.12,120.33,13185.0,120.23,120.39,120.12,120.33,13185.0
2025-04-30 13:40:00,120.27,120.49,120.21,120.45,7309.0,120.27,120.49,120.21,120.45,7309.0
2025-04-30 13:50:00,120.45,120.65,120.39,120.39,5331.0,120.45,120.65,120.39,120.39,5331.0
2025-04-30 14:00:00,120.38,120.7,120.17,120.4,27064.0,120.38,120.7,120.17,120.4,27064.0
2025-04-30 14:10:00,120.46,120.79,120.46,120.71,6720.0,120.46,120.79,120.46,120.71,6720.0
2025-04-30 14:20:00,120.77,120.82,120.46,120.65,19851.0,120.77,120.82,120.46,120.65,19851.0
2025-04-30 14:30:00,120.62,120.69,120.39,120.53,13428.0,120.62,120.69,120.39,120.53,13428.0
2025-04-30 14:40:00,120.5,120.65,120.37,120.62,15574.0,120.5,120.65,120.37,120.62,15574.0
2025-04-30 14:50:00,120.62,120.83,120.54,120.73,13498.0,120.62,120.83,120.54,120.73,13498.0
2025-04-30 15:00:00,120.78,120.98,120.74,120.84,13015.0,120.78,120.98,120.74,120.84,13015.0
2025-04-30 15:10:00,120.82,121.06,120.71,120.83,19009.0,120.82,121.06,120.71,120.83,19009.0
2025-04-30 15:20:00,120.83,121.02,120.74,120.79,22605.0,120.83,121.02,120.74,120.79,22605.0
2025-04-30 15:30:00,120.82,120.86,120.4,120.4,17507.0,120.82,120.86,120.4,120.4,17507.0
2025-04-30 15:40:00,120.41,121.06,120.4,120.97,38663.0,120.41,121.06,120.4,120.97,38663.0
2025-04-30 15:50:00,121.03,121.41,120.87,121.01,122532.0,121.03,121.41,120.87,121.01,122532.0
2025-05-01 09:30:00,120.18,121.48,118.15,119.18,259226.0,120.18,121.48,118.15,119.18,259226.0
2025-05-01 09:40:00,119.18,122.0,118.79,121.61,64971.0,119.18,122.0,118.79,121.61,64971.0
2025-05-01 09:50:00,121.71,123.41,121.71,123.08,53147.0,121.71,123.41,121.71,123.08,53147.0
2025-05-01 10:00:00,123.33,125.34,123.13,125.09,81282.0,123.33,125.34,123.13,125.09,81282.0
2025-05-01 10:10:00,124.78,124.78,123.25,123.39,30101.0,124.78,124.78,123.25,123.39,30101.0
2025-05-01 10:20:00,123.45,124.17,123.35,123.72,21373.0,123.45,124.17,123.35,123.72,21373.0
2025-05-01 10:30:00,123.79,124.4,123.49,124.29,22908.0,123.79,124.4,123.49,124.29,22908.0
2025-05-01 10:40:00,124.2,124.37,123.81,124.09,14782.0,124.2,124.37,123.81,124.09,14782.0
2025-05-01 10:50:00,124.13,124.52,123.85,124.22,11834.0,124.13,124.52,123.85,124.22,11834.0
2025-05-01 11:00:00,124.17,124.38,123.71,123.9,20973.0,124.17,124.38,123.71,123.9,20973.0
2025-05-01 11:10:00,123.84,124.03,123.28,123.99,22605.0,123.84,124.03,123.28,123.99,22605.0
2025-05-01 11:20:00,123.99,124.5,123.65,123.65,16088.0,123.99,124.5,123.65,123.65,16088.0
2025-05-01 11:30:00,123.62,123.74,123.42,123.59,9302.0,123.62,123.74,123.42,123.59,9302.0
2025-05-01 11:40:00,123.59,123.77,123.01,123.02,16922.0,123.59,123.77,123.01,123.02,16922.0
2025-05-01 11:50:00,122.97,122.97,122.03,122.14,14429.0,122.97,122.97,122.03,122.14,14429.0
2025-05-01 12:00:00,122.02,122.25,121.83,122.1,6645.0,122.02,122.25,121.83,122.1,6645.0
2025-05-01 12:10:00,122.09,122.14,121.5,121.74,7582.0,122.09,122.14,121.5,121.74,7582.0
2025-05-01 12:20:00,121.77,122.35,121.73,122.21,8862.0,121.77,122.35,121.73,122.21,8862.0
2025-05-01 12:30:00,122.19,122.29,121.95,122.23,10834.0,122.19,122.29,121.95,122.23,10834.0
2025-05-01 12:40:00,122.25,122.25,121.11,121.28,20160.0,122.25,122.25,121.11,121.28,20160.0
2025-05-01 12:50:00,121.33,121.85,121.21,121.79,7101.0,121.33,121.85,121.21,121.79,7101.0
2025-05-01 13:00:00,121.71,121.86,121.58,121.58,6314.0,121.71,121.86,121.58,121.58,6314.0
2025-05-01 13:10:00,121.6,122.17,121.16,121.59,41318.0,121.6,122.17,121.16,121.59,41318.0
2025-05-01 13:20:00,121.62,121.7,121.48,121.67,13464.0,121.62,121.7,121.48,121.67,13464.0
2025-05-01 13:30:00,121.67,121.95,121.51,121.94,10718.0,121.67,121.95,121.51,121.94,10718.0
2025-05-01 13:40:00,121.9,122.01,121.64,121.8,23180.0,121.9,122.01,121.64,121.8,23180.0
2025-05-01 13:50:00,121.8,121.85,121.19,121.31,31131.0,121.8,121.85,121.19,121.31,31131.0
2025-05-01 14:00:00,121.31,121.87,121.3,121.87,15180.0,121.31,121.87,121.3,121.87,15180.0
2025-05-01 14:10:00,121.78,122.47,121.78,122.32,51653.0,121.78,122.47,121.78,122.32,51653.0
2025-05-01 14:20:00,122.28,122.48,121.9,122.14,7079.0,122.28,122.48,121.9,122.14,7079.0
2025-05-01 14:30:00,122.02,122.12,121.73,121.99,12504.0,122.02,122.12,121.73,121.99,12504.0
2025-05-01 14:40:00,122.08,122.17,121.73,121.75,15477.0,122.08,122.17,121.73,121.75,15477.0
2025-05-01 14:50:00,121.79,121.79,121.57,121.72,23849.0,121.79,121.79,121.57,121.72,23849.0
2025-05-01 15:00:00,121.72,121.72,121.17,121.21,14677.0,121.72,121.72,121.17,121.21,14677.0
2025-05-01 15:10:00,121.21,121.56,121.21,121.56,26554.0,121.21,121.56,121.21,121.56,26554.0
2025-05-01 15:20:00,121.51,121.51,121.0,121.08,20249.0,121.51,121.51,121.0,121.08,20249.0
2025-05-01 15:30:00,121.17,121.23,121.07,121.18,18314.0,121.17,121.23,121.07,121.18,18314.0
2025-05-01 15:40:00,121.23,121.44,121.05,121.42,24828.0,121.23,121.44,121.05,121.42,24828.0
2025-05-01 15:50:00,121.38,121.38,120.63,121.02,107858.0,121.38,121.38,120.63,121.02,107858.0
2025-05-02 09:30:00,122.41,123.14,121.4,121.8,43718.0,122.41,123.14,121.4,121.8,43718.0
2025-05-02 09:40:00,122.1,122.39,121.65,121.7,15421.0,122.1,122.39,121.65,121.7,15421.0
2025-05-02 09:50:00,121.69,121.89,121.08,121.19,7758.0,121.69,121.89,121.08,121.19,7758.0
2025-05-02 10:00:00,121.29,121.44,120.9,121.33,14505.0,121.29,121.44,120.9,121.33,14505.0
2025-05-02 10:10:00,121.32,122.73,121.32,122.38,40111.0,121.32,122.73,121.32,122.38,40111.0
2025-05-02 10:20:00,122.44,122.45,121.72,122.05,4581.0,122.44,122.45,121.72,122.05,4581.0
2025-05-02 10:30:00,122.05,122.09,121.62,122.01,4468.0,122.05,122.09,121.62,122.01,4468.0
2025-05-02 10:40:00,122.18,122.44,121.94,122.3,5247.0,122.18,122.44,121.94,122.3,5247.0
2025-05-02 10:50:00,122.38,122.58,122.25,122.43,6471.0,122.38,122.58,122.25,122.43,6471.0
2025-05-02 11:00:00,122.43,122.91,122.26,122.85,5680.0,122.43,122.91,122.26,122.85,5680.0
2025-05-02 11:10:00,122.78,122.81,122.44,122.46,4707.0,122.78,122.81,122.44,122.46,4707.0
2025-05-02 11:20:00,122.46,122.49,122.16,122.42,7224.0,122.46,122.49,122.16,122.42,7224.0
2025-05-02 11:30:00,122.39,123.06,122.31,123.02,8136.0,122.39,123.06,122.31,123.02,8136.0
2025-05-02 11:40:00,122.98,123.37,122.97,123.36,13892.0,122.98,123.37,122.97,123.36,13892.0
2025-05-02 11:50:00,123.37,123.44,123.0,123.02,7628.0,123.37,123.44,123.0,123.02,7628.0
2025-05-02 12:00:00,123.05,123.39,122.81,122.81,9722.0,123.05,123.39,122.81,122.81,9722.0
2025-05-02 12:10:00,122.77,122.9,122.5,122.5,12351.0,122.77,122.9,122.5,122.5,12351.0
2025-05-02 12:20:00,122.46,122.8,122.45,122.69,4675.0,122.46,122.8,122.45,122.69,4675.0
2025-05-02 12:30:00,122.69,122.69,122.44,122.6,4875.0,122.69,122.69,122.44,122.6,4875.0
2025-05-02 12:40:00,122.62,122.75,122.45,122.66,8101.0,122.62,122.75,122.45,122.66,8101.0
2025-05-02 12:50:00,122.65,123.08,122.64,123.08,3884.0,122.65,123.08,122.64,123.08,3884.0
2025-05-02 13:00:00,123.11,123.54,123.09,123.44,104519.0,123.11,123.54,123.09,123.44,104519.0
2025-05-02 13:10:00,123.53,123.55,122.8,123.18,31348.0,123.53,123.55,122.8,123.18,31348.0
2025-05-02 13:20:00,123.08,123.09,122.81,122.92,6468.0,123.08,123.09,122.81,122.92,6468.0
2025-05-02 13:30:00,122.9,123.14,122.84,122.98,10488.0,122.9,123.14,122.84,122.98,10488.0
2025-05-02 13:40:00,122.9,123.14,122.76,123.02,35198.0,122.9,123.14,122.76,123.02,35198.0
2025-05-02 13:50:00,123.02,123.02,122.44,122.53,9248.0,123.02,123.02,122.44,122.53,9248.0
2025-05-02 14:00:00,122.54,122.69,122.24,122.4,12512.0,122.54,122.69,122.24,122.4,12512.0
2025-05-02 14:10:00,122.24,122.66,122.22,122.61,27831.0,122.24,122.66,122.22,122.61,27831.0
2025-05-02 14:20:00,122.61,122.62,122.3,122.55,11787.0,122.61,122.62,122.3,122.55,11787.0
2025-05-02 14:30:00,122.61,122.66,122.29,122.33,20576.0,122.61,122.66,122.29,122.33,20576.0
2025-05-02 14:40:00,122.26,122.67,122.26,122.43,15888.0,122.26,122.67,122.26,122.43,15888.0
2025-05-02 14:50:00,122.48,122.5,122.12,122.3,35426.0,122.48,122.5,122.12,122.3,35426.0
2025-05-02 15:00:00,122.27,122.96,122.26,122.96,5455.0,122.27,122.96,122.26,122.96,5455.0
2025-05-02 15:10:00,123.02,123.4,122.97,123.4,11746.0,123.02,123.4,122.97,123.4,11746.0
2025-05-02 15:20:00,123.33,123.62,123.33,123.49,9702.0,123.33,123.62,123.33,123.49,9702.0
2025-05-02 15:30:00,123.47,123.49,123.26,123.39,10400.0,123.47,123.49,123.26,123.39,10400.0
2025-05-02 15:40:00,123.39,123.69,123.29,123.33,17994.0,123.39,123.69,123.29,123.33,17994.0
2025-05-02 15:50:00,123.39,123.72,123.22,123.52,118770.0,123.39,123.72,123.22,123.52,118770.0
2025-05-05 09:30:00,123.33,123.53,122.74,122.96,27140.0,123.33,123.53,122.74,122.96,27140.0
2025-05-05 09:40:00,123.12,123.14,122.43,122.56,4632.0,123.12,123.14,122.43,122.56,4632.0
2025-05-05 09:50:00,122.41,122.51,122.1,122.31,16283.0,122.41,122.51,122.1,122.31,16283.0
2025-05-05 10:00:00,122.28,122.76,122.14,122.57,19166.0,122.28,122.76,122.14,122.57,19166.0
2025-05-05 10:10:00,122.55,122.87,122.54,122.81,4436.0,122.55,122.87,122.54,122.81,4436.0
2025-05-05 10:20:00,122.86,123.12,122.74,123.05,2389.0,122.86,123.12,122.74,123.05,2389.0
2025-05-05 10:30:00,123.03,123.43,122.94,123.08,14566.0,123.03,123.43,122.94,123.08,14566.0
2025-05-05 10:40:00,123.16,123.18,122.73,122.93,4933.0,123.16,123.18,122.73,122.93,4933.0
2025-05-05 10:50:00,122.88,123.01,122.75,122.76,3996.0,122.88,123.01,122.75,122.76,3996.0
2025-05-05 11:00:00,122.83,122.83,122.5,122.59,4474.0,122.83,122.83,122.5,122.59,4474.0
2025-05-05 11:10:00,122.51,122.6,122.26,122.35,5588.0,122.51,122.6,122.26,122.35,5588.0
2025-05-05 11:20:00,122.35,122.54,122.27,122.42,7852.0,122.35,122.54,122.27,122.42,7852.0
2025-05-05 11:30:00,122.32,122.35,121.94,121.99,11574.0,122.32,122.35,121.94,121.99,11574.0
2025-05-05 11:40:00,122.03,122.25,121.94,122.22,5675.0,122.03,122.25,121.94,122.22,5675.0
2025-05-05 11:50:00,122.29,122.51,122.18,122.48,6747.0,122.29,122.51,122.18,122.48,6747.0
2025-05-05 12:00:00,122.48,122.58,122.42,122.43,7638.0,122.48,122.58,122.42,122.43,7638.0
2025-05-05 12:10:00,122.42,122.62,122.41,122.59,7062.0,122.42,122.62,122.41,122.59,7062.0
2025-05-05 12:20:00,122.58,122.58,122.28,122.31,9079.0,122.58,122.58,122.28,122.31,9079.0
2025-05-05 12:30:00,122.29,122.34,122.01,122.07,3963.0,122.29,122.34,122.01,122.07,3963.0
2025-05-05 12:40:00,122.07,122.07,121.85,121.89,2065.0,122.07,122.07,121.85,121.89,2065.0
2025-05-05 12:50:00,121.96,122.08,121.89,122.05,3730.0,121.96,122.08,121.89,122.05,3730.0
2025-05-05 13:00:00,122.05,122.11,121.96,122.01,7142.0,122.05,122.11,121.96,122.01,7142.0
2025-05-05 13:10:00,122.01,122.36,121.96,122.12,15673.0,122.01,122.36,121.96,122.12,15673.0
2025-05-05 13:20:00,122.12,122.24,121.72,121.73,9825.0,122.12,122.24,121.72,121.73,9825.0
2025-05-05 13:30:00,121.74,122.09,121.71,121.85,11767.0,121.74,122.09,121.71,121.85,11767.0
2025-05-05 13:40:00,121.9,122.16,121.87,122.07,5254.0,121.9,122.16,121.87,122.07,5254.0
2025-05-05 13:50:00,122.03,122.13,121.96,122.01,6819.0,122.03,122.13,121.96,122.01,6819.0
2025-05-05 14:00:00,122.05,122.46,121.98,122.46,9607.0,122.05,122.46,121.98,122.46,9607.0
2025-05-05 14:10:00,122.43,122.56,122.37,122.41,4895.0,122.43,122.56,122.37,122.41,4895.0
2025-05-05 14:20:00,122.38,122.63,122.37,122.63,5122.0,122.38,122.63,122.37,122.63,5122.0
2025-05-05 14:30:00,122.65,122.68,122.5,122.59,5576.0,122.65,122.68,122.5,122.59,5576.0
2025-05-05 14:40:00,122.6,122.67,122.49,122.62,7573.0,122.6,122.67,122.49,122.62,7573.0
2025-05-05 14:50:00,122.61,122.61,122.52,122.6,8072.0,122.61,122.61,122.52,122.6,8072.0
2025-05-05 15:00:00,122.58,122.58,122.31,122.46,9764.0,122.58,122.58,122.31,122.46,9764.0
2025-05-05 15:10:00,122.49,122.67,122.45,122.52,11168.0,122.49,122.67,122.45,122.52,11168.0
2025-05-05 15:20:00,122.48,122.48,122.13,122.2,6347.0,122.48,122.48,122.13,122.2,6347.0
2025-05-05 15:30:00,122.23,122.23,121.94,121.95,9837.0,122.23,122.23,121.94,121.95,9837.0
2025-05-05 15:40:00,121.95,121.95,121.73,121.82,18031.0,121.95,121.95,121.73,121.82,18031.0
2025-05-05 15:50:00,121.86,121.94,121.51,121.73,61407.0,121.86,121.94,121.51,121.73,61407.0
2025-05-06 09:30:00,121.53,121.81,120.56,120.97,36082.0,121.53,121.81,120.56,120.97,36082.0
2025-05-06 09:40:00,120.76,120.97,119.94,119.95,25324.0,120.76,120.97,119.94,119.95,25324.0
2025-05-06 09:50:00,119.88,120.4,119.57,120.39,10118.0,119.88,120.4,119.57,120.39,10118.0
2025-05-06 10:00:00,120.34,120.35,119.97,120.0,9286.0,120.34,120.35,119.97,120.0,9286.0
2025-05-06 10:10:00,120.0,120.88,119.94,120.88,4074.0,120.0,120.88,119.94,120.88,4074.0
2025-05-06 10:20:00,121.0,121.0,120.56,120.94,7137.0,121.0,121.0,120.56,120.94,7137.0
2025-05-06 10:30:00,120.91,120.91,119.7,119.75,5406.0,120.91,120.91,119.7,119.75,5406.0
2025-05-06 10:40:00,119.65,119.86,119.53,119.73,10798.0,119.65,119.86,119.53,119.73,10798.0
2025-05-06 10:50:00,119.73,119.89,119.52,119.89,7717.0,119.73,119.89,119.52,119.89,7717.0
2025-05-06 11:00:00,119.88,119.97,119.23,119.23,11582.0,119.88,119.97,119.23,119.23,11582.0
2025-05-06 11:10:00,119.18,119.25,118.8,118.94,8395.0,119.18,119.25,118.8,118.94,8395.0
2025-05-06 11:20:00,118.91,119.55,118.88,119.55,7198.0,118.91,119.55,118.88,119.55,7198.0
2025-05-06 11:30:00,119.55,119.55,119.08,119.2,5378.0,119.55,119.55,119.08,119.2,5378.0
2025-05-06 11:40:00,119.02,119.12,118.67,118.81,44673.0,119.02,119.12,118.67,118.81,44673.0
2025-05-06 11:50:00,118.74,118.85,118.6,118.79,25036.0,118.74,118.85,118.6,118.79,25036.0
2025-05-06 12:00:00,118.79,119.37,118.79,119.22,7037.0,118.79,119.37,118.79,119.22,7037.0
2025-05-06 12:10:00,119.28,119.8,119.26,119.51,4312.0,119.28,119.8,119.26,119.51,4312.0
2025-05-06 12:20:00,119.46,119.49,119.14,119.26,3564.0,119.46,119.49,119.14,119.26,3564.0
2025-05-06 12:30:00,119.26,119.26,118.94,118.94,7964.0,119.26,119.26,118.94,118.94,7964.0
2025-05-06 12:40:00,118.69,118.82,117.64,117.64,18885.0,118.69,118.82,117.64,117.64,18885.0
2025-05-06 12:50:00,117.64,117.77,117.09,117.72,8563.0,117.64,117.77,117.09,117.72,8563.0
2025-05-06 13:00:00,117.79,117.79,117.14,117.58,22512.0,117.79,117.79,117.14,117.58,22512.0
2025-05-06 13:10:00,117.57,117.63,117.2,117.62,19263.0,117.57,117.63,117.2,117.62,19263.0
2025-05-06 13:20:00,117.68,117.74,117.25,117.37,24762.0,117.68,117.74,117.25,117.37,24762.0
2025-05-06 13:30:00,117.31,117.44,117.02,117.02,8613.0,117.31,117.44,117.02,117.02,8613.0
2025-05-06 13:40:00,117.07,117.07,116.65,116.73,12502.0,117.07,117.07,116.65,116.73,12502.0
2025-05-06 13:50:00,116.78,116.87,116.46,116.57,13760.0,116.78,116.87,116.46,116.57,13760.0
2025-05-06 14:00:00,116.64,117.04,116.54,116.8,9495.0,116.64,117.04,116.54,116.8,9495.0
2025-05-06 14:10:00,116.81,116.81,116.49,116.62,10970.0,116.81,116.81,116.49,116.62,10970.0
2025-05-06 14:20:00,116.63,116.75,116.26,116.66,16507.0,116.63,116.75,116.26,116.66,16507.0
2025-05-06 14:30:00,116.61,116.62,116.23,116.32,19176.0,116.61,116.62,116.23,116.32,19176.0
2025-05-06 14:40:00,116.37,116.59,116.28,116.35,35276.0,116.37,116.59,116.28,116.35,35276.0
2025-05-06 14:50:00,116.35,116.57,116.26,116.48,19043.0,116.35,116.57,116.26,116.48,19043.0
2025-05-06 15:00:00,116.42,116.49,115.88,115.95,14566.0,116.42,116.49,115.88,115.95,14566.0
2025-05-06 15:10:00,116.11,116.2,115.95,115.96,10810.0,116.11,116.2,115.95,115.96,10810.0
2025-05-06 15:20:00,115.96,116.7,115.86,116.7,19905.0,115.96,116.7,115.86,116.7,19905.0
2025-05-06 15:30:00,116.7,117.32,116.62,117.16,31419.0,116.7,117.32,116.62,117.16,31419.0
2025-05-06 15:40:00,117.18,117.25,117.05,117.17,65312.0,117.18,117.25,117.05,117.17,65312.0
2025-05-06 15:50:00,117.1,117.17,116.51,116.76,121268.0,117.1,117.17,116.51,116.76,121268.0
2025-05-07 09:30:00,117.73,117.73,116.59,117.02,40595.0,117.73,117.73,116.59,117.02,40595.0
2025-05-07 09:40:00,116.75,117.56,116.62,117.25,15223.0,116.75,117.56,116.62,117.25,15223.0
2025-05-07 09:50:00,117.09,117.27,116.83,116.96,6505.0,117.09,117.27,116.83,116.96,6505.0
2025-05-07 10:00:00,117.03,117.09,116.72,116.87,6914.0,117.03,117.09,116.72,116.87,6914.0
2025-05-07 10:10:00,116.72,116.72,116.28,116.51,5791.0,116.72,116.72,116.28,116.51,5791.0
2025-05-07 10:20:00,116.54,116.7,116.47,116.47,2338.0,116.54,116.7,116.47,116.47,2338.0
2025-05-07 10:30:00,116.47,116.86,116.46,116.68,9216.0,116.47,116.86,116.46,116.68,9216.0
2025-05-07 10:40:00,116.74,116.89,116.64,116.74,18042.0,116.74,116.89,116.64,116.74,18042.0
2025-05-07 10:50:00,116.74,116.74,116.31,116.47,2986.0,116.74,116.74,116.31,116.47,2986.0
2025-05-07 11:00:00,116.38,116.58,116.35,116.58,2342.0,116.38,116.58,116.35,116.58,2342.0
2025-05-07 11:10:00,116.58,117.08,116.57,116.86,28922.0,116.58,117.08,116.57,116.86,28922.0
2025-05-07 11:20:00,116.84,117.24,116.76,117.24,6778.0,116.84,117.24,116.76,117.24,6778.0
2025-05-07 11:30:00,117.29,117.46,117.15,117.18,13997.0,117.29,117.46,117.15,117.18,13997.0
2025-05-07 11:40:00,117.31,117.4,117.02,117.06,4265.0,117.31,117.4,117.02,117.06,4265.0
2025-05-07 11:50:00,117.08,117.4,117.06,117.33,13357.0,117.08,117.4,117.06,117.33,13357.0
2025-05-07 12:00:00,117.33,117.35,117.17,117.25,5054.0,117.33,117.35,117.17,117.25,5054.0
2025-05-07 12:10:00,117.24,117.39,117.17,117.38,23489.0,117.24,117.39,117.17,117.38,23489.0
2025-05-07 12:20:00,117.34,117.34,117.06,117.16,6080.0,117.34,117.34,117.06,117.16,6080.0
2025-05-07 12:30:00,117.16,117.45,117.16,117.4,14375.0,117.16,117.45,117.16,117.4,14375.0
2025-05-07 12:40:00,117.42,117.42,117.22,117.27,4660.0,117.42,117.42,117.22,117.27,4660.0
2025-05-07 12:50:00,117.3,117.76,117.26,117.7,16728.0,117.3,117.76,117.26,117.7,16728.0
2025-05-07 13:00:00,117.71,118.0,117.7,117.97,2343.0,117.71,118.0,117.7,117.97,2343.0
2025-05-07 13:10:00,118.0,118.0,117.63,117.64,11841.0,118.0,118.0,117.63,117.64,11841.0
2025-05-07 13:20:00,117.6,117.77,117.36,117.39,21439.0,117.6,117.77,117.36,117.39,21439.0
2025-05-07 13:30:00,117.38,117.55,117.3,117.35,8796.0,117.38,117.55,117.3,117.35,8796.0
2025-05-07 13:40:00,117.24,117.34,117.08,117.32,11137.0,117.24,117.34,117.08,117.32,11137.0
2025-05-07 13:50:00,117.27,117.29,116.88,116.93,5747.0,117.27,117.29,116.88,116.93,5747.0
2025-05-07 14:00:00,116.84,117.07,116.37,116.53,5875.0,116.84,117.07,116.37,116.53,5875.0
2025-05-07 14:10:00,116.66,116.66,116.22,116.35,4652.0,116.66,116.66,116.22,116.35,4652.0
2025-05-07 14:20:00,116.47,116.89,116.41,116.75,3208.0,116.47,116.89,116.41,116.75,3208.0
2025-05-07 14:30:00,116.74,117.11,116.61,117.01,9491.0,116.74,117.11,116.61,117.01,9491.0
2025-05-07 14:40:00,117.01,117.14,116.74,116.86,10750.0,117.01,117.14,116.74,116.86,10750.0
2025-05-07 14:50:00,116.86,117.31,116.66,117.26,8351.0,116.86,117.31,116.66,117.26,8351.0
2025-05-07 15:00:00,117.18,117.33,117.03,117.23,13325.0,117.18,117.33,117.03,117.23,13325.0
2025-05-07 15:10:00,117.16,117.24,116.98,117.23,27657.0,117.16,117.24,116.98,117.23,27657.0
2025-05-07 15:20:00,117.21,117.34,116.87,116.91,24685.0,117.21,117.34,116.87,116.91,24685.0
2025-05-07 15:30:00,116.91,117.15,116.77,117.05,25918.0,116.91,117.15,116.77,117.05,25918.0
2025-05-07 15:40:00,117.09,117.7,116.99,117.28,54638.0,117.09,117.7,116.99,117.28,54638.0
2025-05-07 15:50:00,117.18,117.38,117.0,117.17,186461.0,117.18,117.38,117.0,117.17,186461.0
2025-05-08 09:30:00,115.85,116.4,115.25,116.25,25174.0,115.85,116.4,115.25,116.25,25174.0
2025-05-08 09:40:00,116.38,116.8,116.07,116.57,15655.0,116.38,116.8,116.07,116.57,15655.0
2025-05-08 09:50:00,116.85,117.64,116.8,117.2,26053.0,116.85,117.64,116.8,117.2,26053.0
2025-05-08 10:00:00,117.29,117.41,117.03,117.22,11904.0,117.29,117.41,117.03,117.22,11904.0
2025-05-08 10:10:00,117.13,117.55,117.12,117.48,47299.0,117.13,117.55,117.12,117.48,47299.0
2025-05-08 10:20:00,117.48,118.52,117.47,118.52,32296.0,117.48,118.52,117.47,118.52,32296.0
2025-05-08 10:30:00,118.51,118.83,118.31,118.5,24589.0,118.51,118.83,118.31,118.5,24589.0
2025-05-08 10:40:00,118.55,118.55,117.96,117.96,59233.0,118.55,118.55,117.96,117.96,59233.0
2025-05-08 10:50:00,118.01,118.04,117.49,117.61,5776.0,118.01,118.04,117.49,117.61,5776.0
2025-05-08 11:00:00,117.61,117.85,117.55,117.78,16140.0,117.61,117.85,117.55,117.78,16140.0
2025-05-08 11:10:00,117.84,117.96,117.72,117.96,20163.0,117.84,117.96,117.72,117.96,20163.0
2025-05-08 11:20:00,117.96,118.46,117.95,118.31,17883.0,117.96,118.46,117.95,118.31,17883.0
2025-05-08 11:30:00,118.23,118.36,118.07,118.3,12610.0,118.23,118.36,118.07,118.3,12610.0
2025-05-08 11:40:00,118.44,119.17,118.44,118.9,27277.0,118.44,119.17,118.44,118.9,27277.0
2025-05-08 11:50:00,118.88,118.93,118.43,118.5,13260.0,118.88,118.93,118.43,118.5,13260.0
2025-05-08 12:00:00,118.51,118.73,118.5,118.71,15106.0,118.51,118.73,118.5,118.71,15106.0
2025-05-08 12:10:00,118.72,119.24,118.7,119.24,10573.0,118.72,119.24,118.7,119.24,10573.0
2025-05-08 12:20:00,119.26,119.4,119.17,119.21,5586.0,119.26,119.4,119.17,119.21,5586.0
2025-05-08 12:30:00,119.22,119.58,119.21,119.58,15903.0,119.22,119.58,119.21,119.58,15903.0
2025-05-08 12:40:00,119.62,119.87,119.61,119.64,8415.0,119.62,119.87,119.61,119.64,8415.0
2025-05-08 12:50:00,119.68,119.77,119.45,119.47,14284.0,119.68,119.77,119.45,119.47,14284.0
2025-05-08 13:00:00,119.44,119.46,119.27,119.46,7083.0,119.44,119.46,119.27,119.46,7083.0
2025-05-08 13:10:00,119.38,119.38,119.13,119.22,20415.0,119.38,119.38,119.13,119.22,20415.0
2025-05-08 13:20:00,119.22,119.26,118.95,118.95,20562.0,119.22,119.26,118.95,118.95,20562.0
2025-05-08 13:30:00,118.95,119.09,118.91,118.98,11130.0,118.95,119.09,118.91,118.98,11130.0
2025-05-08 13:40:00,118.92,118.94,118.62,118.66,7121.0,118.92,118.94,118.62,118.66,7121.0
2025-05-08 13:50:00,118.66,118.66,118.39,118.39,6744.0,118.66,118.66,118.39,118.39,6744.0
2025-05-08 14:00:00,118.33,118.46,118.27,118.43,11841.0,118.33,118.46,118.27,118.43,11841.0
2025-05-08 14:10:00,118.43,118.68,118.32,118.64,23644.0,118.43,118.68,118.32,118.64,23644.0
2025-05-08 14:20:00,118.65,118.66,118.45,118.47,15345.0,118.65,118.66,118.45,118.47,15345.0
2025-05-08 14:30:00,118.5,118.89,118.5,118.82,24303.0,118.5,118.89,118.5,118.82,24303.0
2025-05-08 14:40:00,118.86,119.13,118.78,119.05,51997.0,118.86,119.13,118.78,119.05,51997.0
2025-05-08 14:50:00,119.01,119.2,119.0,119.02,10402.0,119.01,119.2,119.0,119.02,10402.0
2025-05-08 15:00:00,119.01,119.01,118.74,118.77,8898.0,119.01,119.01,118.74,118.77,8898.0
2025-05-08 15:10:00,118.76,119.02,118.76,119.02,24158.0,118.76,119.02,118.76,119.02,24158.0
2025-05-08 15:20:00,119.01,119.16,118.94,119.07,57516.0,119.01,119.16,118.94,119.07,57516.0
2025-05-08 15:30:00,119.07,119.24,118.84,118.86,155292.0,119.07,119.24,118.84,118.86,155292.0
2025-05-08 15:40:00,118.86,119.11,118.77,119.01,15492.0,118.86,119.11,118.77,119.01,15492.0
2025-05-08 15:50:00,118.98,119.17,118.31,118.35,73476.0,118.98,119.17,118.31,118.35,73476.0
2025-05-09 09:30:00,118.75,120.11,118.39,119.98,21675.0,118.75,120.11,118.39,119.98,21675.0
2025-05-09 09:40:00,119.98,119.99,119.1,119.11,4320.0,119.98,119.99,119.1,119.11,4320.0
2025-05-09 09:50:00,119.2,119.62,119.01,119.32,8700.0,119.2,119.62,119.01,119.32,8700.0
2025-05-09 10:00:00,119.4,119.76,119.36,119.64,7868.0,119.4,119.76,119.36,119.64,7868.0
2025-05-09 10:10:00,119.77,119.86,119.38,119.38,12578.0,119.77,119.86,119.38,119.38,12578.0
2025-05-09 10:20:00,119.51,119.51,119.23,119.28,4520.0,119.51,119.51,119.23,119.28,4520.0
2025-05-09 10:30:00,119.25,119.74,119.17,119.71,15094.0,119.25,119.74,119.17,119.71,15094.0
2025-05-09 10:40:00,119.72,119.89,119.54,119.56,8250.0,119.72,119.89,119.54,119.56,8250.0
2025-05-09 10:50:00,119.48,119.49,118.94,119.0,3512.0,119.48,119.49,118.94,119.0,3512.0
2025-05-09 11:00:00,118.99,119.15,118.98,119.03,800.0,118.99,119.15,118.98,119.03,800.0
2025-05-09 11:10:00,119.09,119.11,118.73,119.1,3553.0,119.09,119.11,118.73,119.1,3553.0
2025-05-09 11:20:00,119.0,119.0,118.58,118.73,7331.0,119.0,119.0,118.58,118.73,7331.0
2025-05-09 11:30:00,118.7,118.95,118.7,118.82,4164.0,118.7,118.95,118.7,118.82,4164.0
2025-05-09 11:40:00,118.7,118.8,118.47,118.78,6017.0,118.7,118.8,118.47,118.78,6017.0
2025-05-09 11:50:00,118.84,118.94,118.78,118.82,4717.0,118.84,118.94,118.78,118.82,4717.0
2025-05-09 12:00:00,118.76,118.95,118.64,118.64,3201.0,118.76,118.95,118.64,118.64,3201.0
2025-05-09 12:10:00,118.69,118.85,118.63,118.69,2500.0,118.69,118.85,118.63,118.69,2500.0
2025-05-09 12:20:00,118.75,118.76,118.42,118.57,10286.0,118.75,118.76,118.42,118.57,10286.0
2025-05-09 12:30:00,118.47,118.62,118.44,118.59,5604.0,118.47,118.62,118.44,118.59,5604.0
2025-05-09 12:40:00,118.6,118.6,118.44,118.48,5365.0,118.6,118.6,118.44,118.48,5365.0
2025-05-09 12:50:00,118.46,118.71,118.46,118.68,3925.0,118.46,118.71,118.46,118.68,3925.0
2025-05-09 13:00:00,118.73,118.75,118.6,118.68,2992.0,118.73,118.75,118.6,118.68,2992.0
2025-05-09 13:10:00,118.63,118.77,118.54,118.76,4397.0,118.63,118.77,118.54,118.76,4397.0
2025-05-09 13:20:00,118.65,118.72,118.46,118.72,4409.0,118.65,118.72,118.46,118.72,4409.0
2025-05-09 13:30:00,118.77,118.85,118.6,118.74,7765.0,118.77,118.85,118.6,118.74,7765.0
2025-05-09 13:40:00,118.86,118.94,118.75,118.91,2636.0,118.86,118.94,118.75,118.91,2636.0
2025-05-09 13:50:00,118.85,119.1,118.78,119.03,8051.0,118.85,119.1,118.78,119.03,8051.0
2025-05-09 14:00:00,118.99,119.6,118.99,119.4,18448.0,118.99,119.6,118.99,119.4,18448.0
2025-05-09 14:10:00,119.4,119.91,119.39,119.81,32598.0,119.4,119.91,119.39,119.81,32598.0
2025-05-09 14:20:00,119.8,119.8,119.21,119.24,41858.0,119.8,119.8,119.21,119.24,41858.0
2025-05-09 14:30:00,119.23,119.23,118.6,118.94,95352.0,119.23,119.23,118.6,118.94,95352.0
2025-05-09 14:40:00,118.89,119.02,118.54,118.54,16240.0,118.89,119.02,118.54,118.54,16240.0
2025-05-09 14:50:00,118.59,119.17,118.48,119.14,18603.0,118.59,119.17,118.48,119.14,18603.0
2025-05-09 15:00:00,119.14,119.36,118.78,118.84,14173.0,119.14,119.36,118.78,118.84,14173.0
2025-05-09 15:10:00,118.84,118.86,118.57,118.77,19342.0,118.84,118.86,118.57,118.77,19342.0
2025-05-09 15:20:00,118.73,118.78,118.55,118.61,10746.0,118.73,118.78,118.55,118.61,10746.0
2025-05-09 15:30:00,118.63,118.63,118.36,118.4,17308.0,118.63,118.63,118.36,118.4,17308.0
2025-05-09 15:40:00,118.33,118.74,118.12,118.6,58958.0,118.33,118.74,118.12,118.6,58958.0
2025-05-09 15:50:00,118.67,118.75,118.05,118.14,153867.0,118.67,118.75,118.05,118.14,153867.0
2025-05-12 09:30:00,119.39,124.33,119.39,124.33,56641.0,119.39,124.33,119.39,124.33,56641.0
2025-05-12 09:40:00,124.17,124.58,122.98,123.03,29678.0,124.17,124.58,122.98,123.03,29678.0
2025-05-12 09:50:00,122.93,124.02,122.86,123.48,24290.0,122.93,124.02,122.86,123.48,24290.0
2025-05-12 10:00:00,123.48,124.57,123.47,124.11,32938.0,123.48,124.57,123.47,124.11,32938.0
2025-05-12 10:10:00,124.18,124.36,123.4,124.33,22725.0,124.18,124.36,123.4,124.33,22725.0
2025-05-12 10:20:00,124.34,124.82,123.82,123.9,84206.0,124.34,124.82,123.82,123.9,84206.0
2025-05-12 10:30:00,123.79,123.81,123.05,123.13,17104.0,123.79,123.81,123.05,123.13,17104.0
2025-05-12 10:40:00,123.08,123.88,122.72,123.26,34043.0,123.08,123.88,122.72,123.26,34043.0
2025-05-12 10:50:00,123.25,123.75,123.02,123.48,18362.0,123.25,123.75,123.02,123.48,18362.0
2025-05-12 11:00:00,123.55,123.64,123.07,123.29,19143.0,123.55,123.64,123.07,123.29,19143.0
2025-05-12 11:10:00,123.22,123.59,123.02,123.59,28223.0,123.22,123.59,123.02,123.59,28223.0
2025-05-12 11:20:00,123.55,123.61,123.0,123.1,17089.0,123.55,123.61,123.0,123.1,17089.0
2025-05-12 11:30:00,123.04,123.36,122.98,123.31,10105.0,123.04,123.36,122.98,123.31,10105.0
2025-05-12 11:40:00,123.35,123.39,123.11,123.25,8359.0,123.35,123.39,123.11,123.25,8359.0
2025-05-12 11:50:00,123.25,123.25,122.53,122.64,15266.0,123.25,123.25,122.53,122.64,15266.0
2025-05-12 12:00:00,122.7,123.17,122.51,123.16,14661.0,122.7,123.17,122.51,123.16,14661.0
2025-05-12 12:10:00,123.12,123.22,123.02,123.12,13037.0,123.12,123.22,123.02,123.12,13037.0
2025-05-12 12:20:00,123.12,123.49,123.06,123.13,14980.0,123.12,123.49,123.06,123.13,14980.0
2025-05-12 12:30:00,123.11,123.45,123.11,123.45,6058.0,123.11,123.45,123.11,123.45,6058.0
2025-05-12 12:40:00,123.47,123.7,123.34,123.63,13495.0,123.47,123.7,123.34,123.63,13495.0
2025-05-12 12:50:00,123.66,123.81,123.56,123.78,13611.0,123.66,123.81,123.56,123.78,13611.0
2025-05-12 13:00:00,123.72,124.17,123.72,124.09,18256.0,123.72,124.17,123.72,124.09,18256.0
2025-05-12 13:10:00,124.05,124.18,123.9,124.09,20522.0,124.05,124.18,123.9,124.09,20522.0
2025-05-12 13:20:00,124.05,124.21,123.97,124.03,13278.0,124.05,124.21,123.97,124.03,13278.0
2025-05-12 13:30:00,124.07,124.33,124.04,124.26,20319.0,124.07,124.33,124.04,124.26,20319.0
2025-05-12 13:40:00,124.26,124.45,123.98,124.11,32340.0,124.26,124.45,123.98,124.11,32340.0
2025-05-12 13:50:00,124.18,124.22,123.92,123.92,30594.0,124.18,124.22,123.92,123.92,30594.0
2025-05-12 14:00:00,123.96,124.35,123.92,124.07,15379.0,123.96,124.35,123.92,124.07,15379.0
2025-05-12 14:10:00,124.03,124.21,124.0,124.08,16508.0,124.03,124.21,124.0,124.08,16508.0
2025-05-12 14:20:00,124.12,124.13,123.5,123.54,46569.0,124.12,124.13,123.5,123.54,46569.0
2025-05-12 14:30:00,123.59,124.03,123.58,124.02,20415.0,123.59,124.03,123.58,124.02,20415.0
2025-05-12 14:40:00,124.01,124.16,123.9,124.05,17915.0,124.01,124.16,123.9,124.05,17915.0
2025-05-12 14:50:00,124.07,124.07,123.86,123.93,21209.0,124.07,124.07,123.86,123.93,21209.0
2025-05-12 15:00:00,123.97,124.08,123.9,124.0,23429.0,123.97,124.08,123.9,124.0,23429.0
2025-05-12 15:10:00,124.05,124.28,123.97,124.23,26417.0,124.05,124.28,123.97,124.23,26417.0
2025-05-12 15:20:00,124.23,124.24,124.06,124.17,20008.0,124.23,124.24,124.06,124.17,20008.0
2025-05-12 15:30:00,124.17,124.75,124.08,124.7,50753.0,124.17,124.75,124.08,124.7,50753.0
2025-05-12 15:40:00,124.72,124.8,124.25,124.36,113885.0,124.72,124.8,124.25,124.36,113885.0
2025-05-12 15:50:00,124.42,124.58,124.01,124.38,215301.0,124.42,124.58,124.01,124.38,215301.0
2025-05-13 09:30:00,124.01,124.4,121.97,121.97,38292.0,124.01,124.4,121.97,121.97,38292.0
2025-05-13 09:40:00,121.9,122.3,121.6,122.15,12255.0,121.9,122.3,121.6,122.15,12255.0
2025-05-13 09:50:00,122.15,122.84,122.13,122.69,10939.0,122.15,122.84,122.13,122.69,10939.0
2025-05-13 10:00:00,122.73,122.74,122.08,122.47,14340.0,122.73,122.74,122.08,122.47,14340.0
2025-05-13 10:10:00,122.59,122.72,122.31,122.45,12095.0,122.59,122.72,122.31,122.45,12095.0
2025-05-13 10:20:00,122.55,122.65,122.11,122.22,36415.0,122.55,122.65,122.11,122.22,36415.0
2025-05-13 10:30:00,122.24,122.44,121.9,122.05,25351.0,122.24,122.44,121.9,122.05,25351.0
2025-05-13 10:40:00,121.97,122.28,121.71,121.71,14166.0,121.97,122.28,121.71,121.71,14166.0
2025-05-13 10:50:00,121.81,122.06,121.68,121.88,10601.0,121.81,122.06,121.68,121.88,10601.0
2025-05-13 11:00:00,121.88,122.27,121.69,122.0,12054.0,121.88,122.27,121.69,122.0,12054.0
2025-05-13 11:10:00,122.02,122.36,121.95,122.2,5949.0,122.02,122.36,121.95,122.2,5949.0
2025-05-13 11:20:00,122.29,122.5,122.17,122.25,5063.0,122.29,122.5,122.17,122.25,5063.0
2025-05-13 11:30:00,122.31,122.84,122.26,122.84,9837.0,122.31,122.84,122.26,122.84,9837.0
2025-05-13 11:40:00,122.78,123.05,122.62,122.67,17361.0,122.78,123.05,122.62,122.67,17361.0
2025-05-13 11:50:00,122.67,122.82,122.54,122.66,13576.0,122.67,122.82,122.54,122.66,13576.0
2025-05-13 12:00:00,122.67,122.76,122.38,122.63,13079.0,122.67,122.76,122.38,122.63,13079.0
2025-05-13 12:10:00,122.76,123.06,122.69,122.88,8481.0,122.76,123.06,122.69,122.88,8481.0
2025-05-13 12:20:00,122.87,123.07,122.87,122.98,4950.0,122.87,123.07,122.87,122.98,4950.0
2025-05-13 12:30:00,122.98,123.28,122.98,123.28,3805.0,122.98,123.28,122.98,123.28,3805.0
2025-05-13 12:40:00,123.26,123.27,123.08,123.09,4513.0,123.26,123.27,123.08,123.09,4513.0
2025-05-13 12:50:00,123.01,123.17,122.97,123.15,2733.0,123.01,123.17,122.97,123.15,2733.0
2025-05-13 13:00:00,123.27,123.27,123.09,123.1,9218.0,123.27,123.27,123.09,123.1,9218.0
2025-05-13 13:10:00,123.17,123.41,123.0,123.41,5230.0,123.17,123.41,123.0,123.41,5230.0
2025-05-13 13:20:00,123.41,123.55,123.29,123.31,16696.0,123.41,123.55,123.29,123.31,16696.0
2025-05-13 13:30:00,123.29,123.63,123.29,123.51,6348.0,123.29,123.63,123.29,123.51,6348.0
2025-05-13 13:40:00,123.59,123.65,123.41,123.55,5600.0,123.59,123.65,123.41,123.55,5600.0
2025-05-13 13:50:00,123.56,123.65,123.5,123.57,6295.0,123.56,123.65,123.5,123.57,6295.0
2025-05-13 14:00:00,123.62,124.0,123.56,123.88,10379.0,123.62,124.0,123.56,123.88,10379.0
2025-05-13 14:10:00,123.76,123.77,123.55,123.67,5366.0,123.76,123.77,123.55,123.67,5366.0
2025-05-13 14:20:00,123.67,123.74,123.53,123.67,7480.0,123.67,123.74,123.53,123.67,7480.0
2025-05-13 14:30:00,123.62,123.91,123.57,123.79,8343.0,123.62,123.91,123.57,123.79,8343.0
2025-05-13 14:40:00,123.82,123.82,123.55,123.55,6462.0,123.82,123.82,123.55,123.55,6462.0
2025-05-13 14:50:00,123.59,123.69,123.49,123.62,8004.0,123.59,123.69,123.49,123.62,8004.0
2025-05-13 15:00:00,123.62,123.69,123.53,123.54,6182.0,123.62,123.69,123.53,123.54,6182.0
2025-05-13 15:10:00,123.57,123.57,123.21,123.38,14503.0,123.57,123.57,123.21,123.38,14503.0
2025-05-13 15:20:00,123.44,123.75,123.2,123.71,39677.0,123.44,123.75,123.2,123.71,39677.0
2025-05-13 15:30:00,123.71,124.14,123.61,123.97,71288.0,123.71,124.14,123.61,123.97,71288.0
2025-05-13 15:40:00,123.97,124.0,122.98,122.98,23999.0,123.97,124.0,122.98,122.98,23999.0
2025-05-13 15:50:00,122.95,123.4,122.7,123.16,205194.0,122.95,123.4,122.7,123.16,205194.0
2025-05-14 09:30:00,123.38,123.74,122.71,123.5,32173.0,123.38,123.74,122.71,123.5,32173.0
2025-05-14 09:40:00,123.22,123.33,122.76,122.89,4858.0,123.22,123.33,122.76,122.89,4858.0
2025-05-14 09:50:00,122.74,122.89,122.46,122.6,5203.0,122.74,122.89,122.46,122.6,5203.0
2025-05-14 10:00:00,122.65,122.7,121.96,121.97,6256.0,122.65,122.7,121.96,121.97,6256.0
2025-05-14 10:10:00,121.88,122.26,121.77,121.77,5703.0,121.88,122.26,121.77,121.77,5703.0
2025-05-14 10:20:00,121.7,121.99,121.09,121.2,6744.0,121.7,121.99,121.09,121.2,6744.0
2025-05-14 10:30:00,121.08,121.32,120.96,121.07,4488.0,121.08,121.32,120.96,121.07,4488.0
2025-05-14 10:40:00,121.07,121.26,120.94,121.26,10622.0,121.07,121.26,120.94,121.26,10622.0
2025-05-14 10:50:00,121.2,121.42,121.13,121.42,19609.0,121.2,121.42,121.13,121.42,19609.0
2025-05-14 11:00:00,121.31,121.34,120.47,120.53,4678.0,121.31,121.34,120.47,120.53,4678.0
2025-05-14 11:10:00,120.37,120.63,120.16,120.2,9246.0,120.37,120.63,120.16,120.2,9246.0
2025-05-14 11:20:00,120.22,120.67,120.22,120.67,6930.0,120.22,120.67,120.22,120.67,6930.0
2025-05-14 11:30:00,120.66,120.92,120.3,120.64,23643.0,120.66,120.92,120.3,120.64,23643.0
2025-05-14 11:40:00,120.65,120.8,120.62,120.8,3042.0,120.65,120.8,120.62,120.8,3042.0
2025-05-14 11:50:00,120.77,120.77,120.5,120.75,4075.0,120.77,120.77,120.5,120.75,4075.0
2025-05-14 12:00:00,120.69,121.11,120.69,120.93,4295.0,120.69,121.11,120.69,120.93,4295.0
2025-05-14 12:10:00,120.93,121.14,120.73,121.14,9503.0,120.93,121.14,120.73,121.14,9503.0
2025-05-14 12:20:00,121.07,121.12,120.55,120.55,3808.0,121.07,121.12,120.55,120.55,3808.0
2025-05-14 12:30:00,120.55,120.6,120.53,120.56,1570.0,120.55,120.6,120.53,120.56,1570.0
2025-05-14 12:40:00,120.57,120.57,120.34,120.35,2105.0,120.57,120.57,120.34,120.35,2105.0
2025-05-14 12:50:00,120.33,120.76,120.29,120.76,4395.0,120.33,120.76,120.29,120.76,4395.0
2025-05-14 13:00:00,120.7,120.85,120.55,120.8,8868.0,120.7,120.85,120.55,120.8,8868.0
2025-05-14 13:10:00,120.8,120.88,120.6,120.86,19782.0,120.8,120.88,120.6,120.86,19782.0
2025-05-14 13:20:00,120.81,120.84,120.39,120.82,12597.0,120.81,120.84,120.39,120.82,12597.0
2025-05-14 13:30:00,120.81,120.9,120.39,120.58,4646.0,120.81,120.9,120.39,120.58,4646.0
2025-05-14 13:40:00,120.47,120.65,120.47,120.62,8316.0,120.47,120.65,120.47,120.62,8316.0
2025-05-14 13:50:00,120.56,120.7,120.46,120.6,7913.0,120.56,120.7,120.46,120.6,7913.0
2025-05-14 14:00:00,120.65,120.75,120.38,120.38,18650.0,120.65,120.75,120.38,120.38,18650.0
2025-05-14 14:10:00,120.28,120.5,120.15,120.23,9509.0,120.28,120.5,120.15,120.23,9509.0
2025-05-14 14:20:00,120.18,120.29,120.04,120.22,9674.0,120.18,120.29,120.04,120.22,9674.0
2025-05-14 14:30:00,120.2,120.46,120.13,120.44,9147.0,120.2,120.46,120.13,120.44,9147.0
2025-05-14 14:40:00,120.33,120.6,120.28,120.36,9676.0,120.33,120.6,120.28,120.36,9676.0
2025-05-14 14:50:00,120.42,120.57,120.33,120.57,7722.0,120.42,120.57,120.33,120.57,7722.0
2025-05-14 15:00:00,120.53,120.56,120.23,120.28,8096.0,120.53,120.56,120.23,120.28,8096.0
2025-05-14 15:10:00,120.38,120.67,120.37,120.46,10786.0,120.38,120.67,120.37,120.46,10786.0
2025-05-14 15:20:00,120.46,120.59,120.28,120.4,10899.0,120.46,120.59,120.28,120.4,10899.0
2025-05-14 15:30:00,120.4,120.6,120.4,120.6,16705.0,120.4,120.6,120.4,120.6,16705.0
2025-05-14 15:40:00,120.56,120.75,120.52,120.68,23308.0,120.56,120.75,120.52,120.68,23308.0
2025-05-14 15:50:00,120.55,120.99,120.18,120.37,142032.0,120.55,120.99,120.18,120.37,142032.0
2025-05-15 09:30:00,121.16,121.57,119.9,120.28,17980.0,121.16,121.57,119.9,120.28,17980.0
2025-05-15 09:40:00,120.13,120.24,119.98,120.02,4619.0,120.13,120.24,119.98,120.02,4619.0
2025-05-15 09:50:00,120.02,120.26,120.0,120.06,4523.0,120.02,120.26,120.0,120.06,4523.0
2025-05-15 10:00:00,119.98,120.37,119.42,119.47,9554.0,119.98,120.37,119.42,119.47,9554.0
2025-05-15 10:10:00,119.47,119.84,119.45,119.71,16314.0,119.47,119.84,119.45,119.71,16314.0
2025-05-15 10:20:00,119.62,119.79,119.41,119.45,6716.0,119.62,119.79,119.41,119.45,6716.0
2025-05-15 10:30:00,119.45,119.72,119.18,119.72,8528.0,119.45,119.72,119.18,119.72,8528.0
2025-05-15 10:40:00,119.61,119.66,119.25,119.3,12892.0,119.61,119.66,119.25,119.3,12892.0
2025-05-15 10:50:00,119.3,119.66,119.3,119.49,15174.0,119.3,119.66,119.3,119.49,15174.0
2025-05-15 11:00:00,119.52,119.82,119.51,119.67,12315.0,119.52,119.82,119.51,119.67,12315.0
2025-05-15 11:10:00,119.7,120.24,119.7,120.19,10166.0,119.7,120.24,119.7,120.19,10166.0
2025-05-15 11:20:00,120.17,120.34,120.01,120.08,8524.0,120.17,120.34,120.01,120.08,8524.0
2025-05-15 11:30:00,120.08,121.0,120.07,120.81,109083.0,120.08,121.0,120.07,120.81,109083.0
2025-05-15 11:40:00,120.86,121.19,120.83,121.15,54607.0,120.86,121.19,120.83,121.15,54607.0
2025-05-15 11:50:00,121.14,121.2,120.99,121.18,8778.0,121.14,121.2,120.99,121.18,8778.0
2025-05-15 12:00:00,121.09,121.29,120.98,121.13,6748.0,121.09,121.29,120.98,121.13,6748.0
2025-05-15 12:10:00,121.16,121.26,120.99,121.01,8600.0,121.16,121.26,120.99,121.01,8600.0
2025-05-15 12:20:00,121.02,121.31,121.01,121.21,8185.0,121.02,121.31,121.01,121.21,8185.0
2025-05-15 12:30:00,121.16,121.42,121.06,121.42,5887.0,121.16,121.42,121.06,121.42,5887.0
2025-05-15 12:40:00,121.3,121.5,121.1,121.47,8004.0,121.3,121.5,121.1,121.47,8004.0
2025-05-15 12:50:00,121.47,122.09,121.46,121.99,11624.0,121.47,122.09,121.46,121.99,11624.0
2025-05-15 13:00:00,121.88,122.05,121.8,121.82,8951.0,121.88,122.05,121.8,121.82,8951.0
2025-05-15 13:10:00,121.81,121.87,121.56,121.69,10827.0,121.81,121.87,121.56,121.69,10827.0
2025-05-15 13:20:00,121.73,121.93,121.6,121.92,12716.0,121.73,121.93,121.6,121.92,12716.0
2025-05-15 13:30:00,121.89,122.33,121.85,122.21,22936.0,121.89,122.33,121.85,122.21,22936.0
2025-05-15 13:40:00,122.2,122.29,122.04,122.29,12281.0,122.2,122.29,122.04,122.29,12281.0
2025-05-15 13:50:00,122.23,122.32,122.13,122.17,23644.0,122.23,122.32,122.13,122.17,23644.0
2025-05-15 14:00:00,122.17,122.17,121.69,121.73,17054.0,122.17,122.17,121.69,121.73,17054.0
2025-05-15 14:10:00,121.7,121.92,121.66,121.87,7980.0,121.7,121.92,121.66,121.87,7980.0
2025-05-15 14:20:00,121.88,122.0,121.78,121.95,11604.0,121.88,122.0,121.78,121.95,11604.0
2025-05-15 14:30:00,121.92,122.26,121.86,122.22,14813.0,121.92,122.26,121.86,122.22,14813.0
2025-05-15 14:40:00,122.26,122.42,122.18,122.36,21398.0,122.26,122.42,122.18,122.36,21398.0
2025-05-15 14:50:00,122.37,122.5,122.15,122.33,22690.0,122.37,122.5,122.15,122.33,22690.0
2025-05-15 15:00:00,122.32,122.5,122.27,122.27,18472.0,122.32,122.5,122.27,122.27,18472.0
2025-05-15 15:10:00,122.22,122.22,121.95,122.03,20161.0,122.22,122.22,121.95,122.03,20161.0
2025-05-15 15:20:00,121.99,122.42,121.92,122.18,32063.0,121.99,122.42,121.92,122.18,32063.0
2025-05-15 15:30:00,122.23,122.91,122.23,122.82,37771.0,122.23,122.91,122.23,122.82,37771.0
2025-05-15 15:40:00,122.85,122.99,122.74,122.97,74969.0,122.85,122.99,122.74,122.97,74969.0
2025-05-15 15:50:00,122.97,123.72,122.95,123.7,237169.0,122.97,123.72,122.95,123.7,237169.0
2025-05-16 09:30:00,123.7,124.2,122.46,122.76,59942.0,123.7,124.2,122.46,122.76,59942.0
2025-05-16 09:40:00,123.03,123.39,122.96,123.14,7358.0,123.03,123.39,122.96,123.14,7358.0
2025-05-16 09:50:00,123.16,123.73,123.04,123.72,33945.0,123.16,123.73,123.04,123.72,33945.0
2025-05-16 10:00:00,123.5,123.67,123.14,123.28,7729.0,123.5,123.67,123.14,123.28,7729.0
2025-05-16 10:10:00,123.33,123.37,122.85,123.34,11392.0,123.33,123.37,122.85,123.34,11392.0
2025-05-16 10:20:00,123.39,123.59,123.26,123.39,16788.0,123.39,123.59,123.26,123.39,16788.0
2025-05-16 10:30:00,123.41,124.37,123.4,124.36,34567.0,123.41,124.37,123.4,124.36,34567.0
2025-05-16 10:40:00,124.5,124.6,124.13,124.25,2456.0,124.5,124.6,124.13,124.25,2456.0
2025-05-16 10:50:00,124.25,124.42,124.03,124.27,6436.0,124.25,124.42,124.03,124.27,6436.0
2025-05-16 11:00:00,124.23,124.27,123.88,123.93,5556.0,124.23,124.27,123.88,123.93,5556.0
2025-05-16 11:10:00,123.94,124.04,123.67,123.8,9382.0,123.94,124.04,123.67,123.8,9382.0
2025-05-16 11:20:00,123.8,123.93,123.64,123.88,8133.0,123.8,123.93,123.64,123.88,8133.0
2025-05-16 11:30:00,123.8,123.93,123.53,123.84,10471.0,123.8,123.93,123.53,123.84,10471.0
2025-05-16 11:40:00,123.91,123.91,123.68,123.83,3632.0,123.91,123.91,123.68,123.83,3632.0
2025-05-16 11:50:00,123.89,124.03,123.78,123.8,5482.0,123.89,124.03,123.78,123.8,5482.0
2025-05-16 12:00:00,123.79,123.91,123.65,123.65,2917.0,123.79,123.91,123.65,123.65,2917.0
2025-05-16 12:10:00,123.74,123.98,123.65,123.84,40744.0,123.74,123.98,123.65,123.84,40744.0
2025-05-16 12:20:00,123.84,123.92,123.68,123.91,8965.0,123.84,123.92,123.68,123.91,8965.0
2025-05-16 12:30:00,123.95,124.68,123.9,124.57,43436.0,123.95,124.68,123.9,124.57,43436.0
2025-05-16 12:40:00,124.66,124.9,124.54,124.59,72670.0,124.66,124.9,124.54,124.59,72670.0
2025-05-16 12:50:00,124.59,124.98,124.58,124.89,42514.0,124.59,124.98,124.58,124.89,42514.0
2025-05-16 13:00:00,124.88,125.15,124.84,125.12,40216.0,124.88,125.15,124.84,125.12,40216.0
2025-05-16 13:10:00,125.22,125.26,124.83,125.03,58855.0,125.22,125.26,124.83,125.03,58855.0
2025-05-16 13:20:00,124.99,125.23,124.8,124.89,5209.0,124.99,125.23,124.8,124.89,5209.0
2025-05-16 13:30:00,124.82,124.99,124.63,124.97,17435.0,124.82,124.99,124.63,124.97,17435.0
2025-05-16 13:40:00,124.93,125.41,124.93,125.16,39013.0,124.93,125.41,124.93,125.16,39013.0
2025-05-16 13:50:00,125.06,125.15,124.94,125.0,4449.0,125.06,125.15,124.94,125.0,4449.0
2025-05-16 14:00:00,125.02,125.31,124.99,125.11,19236.0,125.02,125.31,124.99,125.11,19236.0
2025-05-16 14:10:00,125.04,125.67,125.04,125.18,54939.0,125.04,125.67,125.04,125.18,54939.0
2025-05-16 14:20:00,125.15,125.32,125.05,125.05,8920.0,125.15,125.32,125.05,125.05,8920.0
2025-05-16 14:30:00,125.12,125.17,124.7,124.87,15599.0,125.12,125.17,124.7,124.87,15599.0
2025-05-16 14:40:00,124.84,124.93,124.77,124.91,3438.0,124.84,124.93,124.77,124.91,3438.0
2025-05-16 14:50:00,124.9,125.03,124.83,124.89,9258.0,124.9,125.03,124.83,124.89,9258.0
2025-05-16 15:00:00,124.92,125.12,124.83,125.0,37992.0,124.92,125.12,124.83,125.0,37992.0
2025-05-16 15:10:00,124.99,125.17,124.76,125.17,37125.0,124.99,125.17,124.76,125.17,37125.0
2025-05-16 15:20:00,125.21,125.39,124.95,125.01,17870.0,125.21,125.39,124.95,125.01,17870.0
2025-05-16 15:30:00,124.97,125.44,124.91,125.34,28011.0,124.97,125.44,124.91,125.34,28011.0
2025-05-16 15:40:00,125.28,125.58,125.28,125.54,35939.0,125.28,125.58,125.28,125.54,35939.0
2025-05-16 15:50:00,125.46,125.77,125.34,125.59,104879.0,125.46,125.77,125.34,125.59,104879.0
2025-05-19 09:30:00,126.33,127.43,125.61,126.97,63042.0,126.33,127.43,125.61,126.97,63042.0
2025-05-19 09:40:00,126.96,126.98,125.38,125.67,12339.0,126.96,126.98,125.38,125.67,12339.0
2025-05-19 09:50:00,125.3,125.93,124.93,125.84,16833.0,125.3,125.93,124.93,125.84,16833.0
2025-05-19 10:00:00,125.82,126.03,125.28,125.55,23606.0,125.82,126.03,125.28,125.55,23606.0
2025-05-19 10:10:00,125.61,125.97,125.21,125.87,17844.0,125.61,125.97,125.21,125.87,17844.0
2025-05-19 10:20:00,125.96,126.18,125.67,125.89,16349.0,125.96,126.18,125.67,125.89,16349.0
2025-05-19 10:30:00,125.82,125.92,125.45,125.66,11753.0,125.82,125.92,125.45,125.66,11753.0
2025-05-19 10:40:00,125.59,125.97,125.58,125.82,12963.0,125.59,125.97,125.58,125.82,12963.0
2025-05-19 10:50:00,125.94,126.08,125.9,126.02,17209.0,125.94,126.08,125.9,126.02,17209.0
2025-05-19 11:00:00,126.04,126.58,126.02,126.41,42927.0,126.04,126.58,126.02,126.41,42927.0
2025-05-19 11:10:00,126.38,126.75,126.28,126.75,23412.0,126.38,126.75,126.28,126.75,23412.0
2025-05-19 11:20:00,126.73,126.89,126.49,126.53,25910.0,126.73,126.89,126.49,126.53,25910.0
2025-05-19 11:30:00,126.54,126.56,126.13,126.27,10029.0,126.54,126.56,126.13,126.27,10029.0
2025-05-19 11:40:00,126.27,126.81,126.23,126.75,12163.0,126.27,126.81,126.23,126.75,12163.0
2025-05-19 11:50:00,126.75,126.91,126.65,126.72,19678.0,126.75,126.91,126.65,126.72,19678.0
2025-05-19 12:00:00,126.73,126.89,126.72,126.86,8210.0,126.73,126.89,126.72,126.86,8210.0
2025-05-19 12:10:00,126.82,127.16,126.82,127.16,16800.0,126.82,127.16,126.82,127.16,16800.0
2025-05-19 12:20:00,127.08,127.14,126.82,126.96,18507.0,127.08,127.14,126.82,126.96,18507.0
2025-05-19 12:30:00,126.93,127.34,126.93,127.3,12135.0,126.93,127.34,126.93,127.3,12135.0
2025-05-19 12:40:00,127.31,127.32,127.0,127.22,24273.0,127.31,127.32,127.0,127.22,24273.0
2025-05-19 12:50:00,127.24,127.67,127.24,127.67,24258.0,127.24,127.67,127.24,127.67,24258.0
2025-05-19 13:00:00,127.62,127.7,127.3,127.55,22471.0,127.62,127.7,127.3,127.55,22471.0
2025-05-19 13:10:00,127.58,127.85,127.39,127.77,22323.0,127.58,127.85,127.39,127.77,22323.0
2025-05-19 13:20:00,127.77,128.18,127.7,128.0,40030.0,127.77,128.18,127.7,128.0,40030.0
2025-05-19 13:30:00,128.03,128.05,127.78,127.83,21514.0,128.03,128.05,127.78,127.83,21514.0
2025-05-19 13:40:00,127.83,127.87,127.71,127.84,29691.0,127.83,127.87,127.71,127.84,29691.0
2025-05-19 13:50:00,127.75,127.94,127.7,127.81,35365.0,127.75,127.94,127.7,127.81,35365.0
2025-05-19 14:00:00,127.8,128.27,127.8,128.17,23041.0,127.8,128.27,127.8,128.17,23041.0
2025-05-19 14:10:00,128.17,128.28,127.98,128.28,18912.0,128.17,128.28,127.98,128.28,18912.0
2025-05-19 14:20:00,128.29,128.33,128.15,128.32,25222.0,128.29,128.33,128.15,128.32,25222.0
2025-05-19 14:30:00,128.33,128.71,128.32,128.43,33097.0,128.33,128.71,128.32,128.43,33097.0
2025-05-19 14:40:00,128.44,128.55,128.31,128.44,19888.0,128.44,128.55,128.31,128.44,19888.0
2025-05-19 14:50:00,128.46,128.52,128.38,128.43,18007.0,128.46,128.52,128.38,128.43,18007.0
2025-05-19 15:00:00,128.43,128.58,128.29,128.39,25186.0,128.43,128.58,128.29,128.39,25186.0
2025-05-19 15:10:00,128.4,128.45,128.26,128.33,20123.0,128.4,128.45,128.26,128.33,20123.0
2025-05-19 15:20:00,128.33,128.5,128.2,128.4,32880.0,128.33,128.5,128.2,128.4,32880.0
2025-05-19 15:30:00,128.43,128.87,128.39,128.83,30960.0,128.43,128.87,128.39,128.83,30960.0
2025-05-19 15:40:00,128.81,128.85,128.36,128.74,51158.0,128.81,128.85,128.36,128.74,51158.0
2025-05-19 15:50:00,128.78,129.56,128.69,129.47,245380.0,128.78,129.56,128.69,129.47,245380.0
2025-05-20 09:30:00,129.08,130.5,128.82,129.59,36526.0,129.08,130.5,128.82,129.59,36526.0
2025-05-20 09:40:00,129.43,129.75,129.11,129.7,35548.0,129.43,129.75,129.11,129.7,35548.0
2025-05-20 09:50:00,129.64,129.83,129.37,129.55,13352.0,129.64,129.83,129.37,129.55,13352.0
2025-05-20 10:00:00,129.66,130.27,129.5,130.15,21077.0,129.66,130.27,129.5,130.15,21077.0
2025-05-20 10:10:00,130.05,130.46,130.05,130.15,33240.0,130.05,130.46,130.05,130.15,33240.0
2025-05-20 10:20:00,130.03,130.71,130.01,130.63,30120.0,130.03,130.71,130.01,130.63,30120.0
2025-05-20 10:30:00,130.73,131.13,130.69,131.0,26011.0,130.73,131.13,130.69,131.0,26011.0
2025-05-20 10:40:00,131.01,131.01,130.3,130.3,54883.0,131.01,131.01,130.3,130.3,54883.0
2025-05-20 10:50:00,130.27,130.46,129.61,129.69,26104.0,130.27,130.46,129.61,129.69,26104.0
2025-05-20 11:00:00,129.62,129.7,129.39,129.4,14477.0,129.62,129.7,129.39,129.4,14477.0
2025-05-20 11:10:00,129.55,130.38,129.55,130.27,35189.0,129.55,130.38,129.55,130.27,35189.0
2025-05-20 11:20:00,130.12,130.45,130.02,130.11,21790.0,130.12,130.45,130.02,130.11,21790.0
2025-05-20 11:30:00,130.12,130.24,129.82,130.17,13572.0,130.12,130.24,129.82,130.17,13572.0
2025-05-20 11:40:00,130.06,130.2,129.82,129.9,9392.0,130.06,130.2,129.82,129.9,9392.0
2025-05-20 11:50:00,129.9,129.97,129.73,129.84,13007.0,129.9,129.97,129.73,129.84,13007.0
2025-05-20 12:00:00,129.84,129.88,129.61,129.61,14181.0,129.84,129.88,129.61,129.61,14181.0
2025-05-20 12:10:00,129.71,129.71,129.42,129.43,13553.0,129.71,129.71,129.42,129.43,13553.0
2025-05-20 12:20:00,129.44,129.65,129.24,129.58,13084.0,129.44,129.65,129.24,129.58,13084.0
2025-05-20 12:30:00,129.55,129.59,129.35,129.53,4820.0,129.55,129.59,129.35,129.53,4820.0
2025-05-20 12:40:00,129.54,129.83,129.43,129.77,8892.0,129.54,129.83,129.43,129.77,8892.0
2025-05-20 12:50:00,129.77,129.86,129.54,129.55,18081.0,129.77,129.86,129.54,129.55,18081.0
2025-05-20 13:00:00,129.61,129.8,129.6,129.77,5931.0,129.61,129.8,129.6,129.77,5931.0
2025-05-20 13:10:00,129.74,130.13,129.69,129.97,7961.0,129.74,130.13,129.69,129.97,7961.0
2025-05-20 13:20:00,129.96,130.27,129.95,130.19,8444.0,129.96,130.27,129.95,130.19,8444.0
2025-05-20 13:30:00,130.15,130.63,130.15,130.54,7239.0,130.15,130.63,130.15,130.54,7239.0
2025-05-20 13:40:00,130.6,130.65,130.5,130.63,5924.0,130.6,130.65,130.5,130.63,5924.0
2025-05-20 13:50:00,130.58,130.87,130.58,130.87,7215.0,130.58,130.87,130.58,130.87,7215.0
2025-05-20 14:00:00,130.86,131.02,130.82,131.0,21099.0,130.86,131.02,130.82,131.0,21099.0
2025-05-20 14:10:00,130.99,131.08,130.89,131.06,9039.0,130.99,131.08,130.89,131.06,9039.0
2025-05-20 14:20:00,131.05,131.05,130.36,130.38,9596.0,131.05,131.05,130.36,130.38,9596.0
2025-05-20 14:30:00,130.35,130.38,130.06,130.15,13654.0,130.35,130.38,130.06,130.15,13654.0
2025-05-20 14:40:00,130.08,130.14,129.86,130.05,9389.0,130.08,130.14,129.86,130.05,9389.0
2025-05-20 14:50:00,129.97,130.08,129.76,129.84,11350.0,129.97,130.08,129.76,129.84,11350.0
2025-05-20 15:00:00,129.72,129.97,129.66,129.94,11089.0,129.72,129.97,129.66,129.94,11089.0
2025-05-20 15:10:00,129.97,130.11,129.87,130.1,12452.0,129.97,130.11,129.87,130.1,12452.0
2025-05-20 15:20:00,130.12,130.19,129.94,129.94,18094.0,130.12,130.19,129.94,129.94,18094.0
2025-05-20 15:30:00,129.99,130.42,129.99,130.37,31190.0,129.99,130.42,129.99,130.37,31190.0
2025-05-20 15:40:00,130.36,130.44,130.0,130.0,57870.0,130.36,130.44,130.0,130.0,57870.0
2025-05-20 15:50:00,129.98,130.6,129.89,130.58,176781.0,129.98,130.6,129.89,130.58,176781.0
2025-05-21 09:30:00,129.7,130.07,129.28,129.62,39512.0,129.7,130.07,129.28,129.62,39512.0
2025-05-21 09:40:00,129.62,129.62,128.45,128.53,20077.0,129.62,129.62,128.45,128.53,20077.0
2025-05-21 09:50:00,128.5,128.56,127.9,128.29,13131.0,128.5,128.56,127.9,128.29,13131.0
2025-05-21 10:00:00,128.16,128.86,128.12,128.71,10387.0,128.16,128.86,128.12,128.71,10387.0
2025-05-21 10:10:00,128.66,128.79,128.14,128.14,9331.0,128.66,128.79,128.14,128.14,9331.0
2025-05-21 10:20:00,128.04,128.42,127.85,128.34,14915.0,128.04,128.42,127.85,128.34,14915.0
2025-05-21 10:30:00,128.32,128.56,128.1,128.14,7875.0,128.32,128.56,128.1,128.14,7875.0
2025-05-21 10:40:00,128.2,128.33,127.84,128.04,6998.0,128.2,128.33,127.84,128.04,6998.0
2025-05-21 10:50:00,127.86,128.02,127.52,127.63,10517.0,127.86,128.02,127.52,127.63,10517.0
2025-05-21 11:00:00,127.68,127.86,127.23,127.86,6892.0,127.68,127.86,127.23,127.86,6892.0
2025-05-21 11:10:00,127.88,128.17,127.88,128.06,16132.0,127.88,128.17,127.88,128.06,16132.0
2025-05-21 11:20:00,128.15,128.17,127.93,127.93,10076.0,128.15,128.17,127.93,127.93,10076.0
2025-05-21 11:30:00,127.94,128.34,127.93,128.09,14449.0,127.94,128.34,127.93,128.09,14449.0
2025-05-21 11:40:00,128.07,128.19,128.03,128.15,5751.0,128.07,128.19,128.03,128.15,5751.0
2025-05-21 11:50:00,128.15,128.33,128.03,128.33,31455.0,128.15,128.33,128.03,128.33,31455.0
2025-05-21 12:00:00,128.3,128.3,128.19,128.19,2900.0,128.3,128.3,128.19,128.19,2900.0
2025-05-21 12:10:00,128.14,128.14,127.69,127.71,5300.0,128.14,128.14,127.69,127.71,5300.0
2025-05-21 12:20:00,127.68,127.87,127.56,127.87,5937.0,127.68,127.87,127.56,127.87,5937.0
2025-05-21 12:30:00,127.88,127.88,127.77,127.77,2110.0,127.88,127.88,127.77,127.77,2110.0
2025-05-21 12:40:00,127.76,127.84,127.68,127.77,2569.0,127.76,127.84,127.68,127.77,2569.0
2025-05-21 12:50:00,127.84,127.91,127.64,127.7,3784.0,127.84,127.91,127.64,127.7,3784.0
2025-05-21 13:00:00,127.72,127.8,127.53,127.53,4157.0,127.72,127.8,127.53,127.53,4157.0
2025-05-21 13:10:00,127.4,127.53,126.88,127.09,7590.0,127.4,127.53,126.88,127.09,7590.0
2025-05-21 13:20:00,127.02,127.03,126.59,126.59,15934.0,127.02,127.03,126.59,126.59,15934.0
2025-05-21 13:30:00,126.58,126.92,126.43,126.83,6295.0,126.58,126.92,126.43,126.83,6295.0
2025-05-21 13:40:00,126.75,127.03,126.66,127.02,58943.0,126.75,127.03,126.66,127.02,58943.0
2025-05-21 13:50:00,126.96,127.13,126.8,126.95,28576.0,126.96,127.13,126.8,126.95,28576.0
2025-05-21 14:00:00,126.93,126.99,126.41,126.79,19923.0,126.93,126.99,126.41,126.79,19923.0
2025-05-21 14:10:00,126.77,126.82,126.64,126.64,4000.0,126.77,126.82,126.64,126.64,4000.0
2025-05-21 14:20:00,126.63,126.96,126.51,126.82,8883.0,126.63,126.96,126.51,126.82,8883.0
2025-05-21 14:30:00,126.82,127.1,126.82,126.91,6230.0,126.82,127.1,126.82,126.91,6230.0
2025-05-21 14:40:00,126.94,127.05,126.8,126.8,5409.0,126.94,127.05,126.8,126.8,5409.0
2025-05-21 14:50:00,126.8,126.92,126.68,126.83,9479.0,126.8,126.92,126.68,126.83,9479.0
2025-05-21 15:00:00,126.84,126.95,126.72,126.86,9513.0,126.84,126.95,126.72,126.86,9513.0
2025-05-21 15:10:00,126.8,127.19,126.7,127.08,16058.0,126.8,127.19,126.7,127.08,16058.0
2025-05-21 15:20:00,127.09,127.14,126.79,126.88,18271.0,127.09,127.14,126.79,126.88,18271.0
2025-05-21 15:30:00,126.9,127.06,126.87,127.0,25301.0,126.9,127.06,126.87,127.0,25301.0
2025-05-21 15:40:00,127.04,127.12,126.79,126.79,40539.0,127.04,127.12,126.79,126.79,40539.0
2025-05-21 15:50:00,126.86,127.02,126.28,126.81,141678.0,126.86,127.02,126.28,126.81,141678.0
2025-05-22 09:30:00,126.55,126.83,126.32,126.83,12756.0,126.55,126.83,126.32,126.83,12756.0
2025-05-22 09:40:00,126.82,126.82,126.3,126.3,12762.0,126.82,126.82,126.3,126.3,12762.0
2025-05-22 09:50:00,126.4,126.42,126.02,126.14,7418.0,126.4,126.42,126.02,126.14,7418.0
2025-05-22 10:00:00,126.22,126.44,126.08,126.33,9464.0,126.22,126.44,126.08,126.33,9464.0
2025-05-22 10:10:00,126.33,126.59,126.23,126.59,7881.0,126.33,126.59,126.23,126.59,7881.0
2025-05-22 10:20:00,126.63,126.63,125.87,125.98,10898.0,126.63,126.63,125.87,125.98,10898.0
2025-05-22 10:30:00,125.97,125.99,125.52,125.77,14763.0,125.97,125.99,125.52,125.77,14763.0
2025-05-22 10:40:00,125.77,125.85,125.64,125.76,7060.0,125.77,125.85,125.64,125.76,7060.0
2025-05-22 10:50:00,125.75,125.91,125.56,125.91,10273.0,125.75,125.91,125.56,125.91,10273.0
2025-05-22 11:00:00,125.85,125.97,125.7,125.75,7848.0,125.85,125.97,125.7,125.75,7848.0
2025-05-22 11:10:00,125.78,125.84,125.36,125.46,17282.0,125.78,125.84,125.36,125.46,17282.0
2025-05-22 11:20:00,125.46,125.6,125.37,125.37,11615.0,125.46,125.6,125.37,125.37,11615.0
2025-05-22 11:30:00,125.36,125.82,125.35,125.82,11914.0,125.36,125.82,125.35,125.82,11914.0
2025-05-22 11:40:00,125.8,125.82,125.6,125.76,7889.0,125.8,125.82,125.6,125.76,7889.0
2025-05-22 11:50:00,125.76,125.95,125.67,125.9,7927.0,125.76,125.95,125.67,125.9,7927.0
2025-05-22 12:00:00,125.96,126.14,125.95,126.06,7231.0,125.96,126.14,125.95,126.06,7231.0
2025-05-22 12:10:00,126.08,126.2,126.0,126.0,7145.0,126.08,126.2,126.0,126.0,7145.0
2025-05-22 12:20:00,126.0,126.43,125.99,126.3,4317.0,126.0,126.43,125.99,126.3,4317.0
2025-05-22 12:30:00,126.38,126.44,126.18,126.35,10320.0,126.38,126.44,126.18,126.35,10320.0
2025-05-22 12:40:00,126.3,126.48,126.2,126.2,17947.0,126.3,126.48,126.2,126.2,17947.0
2025-05-22 12:50:00,126.23,126.25,125.81,125.84,5069.0,126.23,126.25,125.81,125.84,5069.0
2025-05-22 13:00:00,125.84,125.92,125.67,125.77,4888.0,125.84,125.92,125.67,125.77,4888.0
2025-05-22 13:10:00,125.75,126.09,125.74,126.09,7676.0,125.75,126.09,125.74,126.09,7676.0
2025-05-22 13:20:00,126.06,126.38,126.01,126.28,6135.0,126.06,126.38,126.01,126.28,6135.0
2025-05-22 13:30:00,126.28,126.68,126.27,126.68,2718.0,126.28,126.68,126.27,126.68,2718.0
2025-05-22 13:40:00,126.6,126.75,126.59,126.67,1876.0,126.6,126.75,126.59,126.67,1876.0
2025-05-22 13:50:00,126.67,126.74,126.55,126.6,6679.0,126.67,126.74,126.55,126.6,6679.0
2025-05-22 14:00:00,126.65,126.77,126.6,126.65,8285.0,126.65,126.77,126.6,126.65,8285.0
2025-05-22 14:10:00,126.64,126.85,126.59,126.85,4431.0,126.64,126.85,126.59,126.85,4431.0
2025-05-22 14:20:00,126.87,126.96,126.85,126.88,6347.0,126.87,126.96,126.85,126.88,6347.0
2025-05-22 14:30:00,126.88,126.95,126.7,126.7,11129.0,126.88,126.95,126.7,126.7,11129.0
2025-05-22 14:40:00,126.75,126.76,126.58,126.65,4723.0,126.75,126.76,126.58,126.65,4723.0
2025-05-22 14:50:00,126.64,126.74,126.61,126.61,4582.0,126.64,126.74,126.61,126.61,4582.0
2025-05-22 15:00:00,126.65,126.7,126.63,126.65,2594.0,126.65,126.7,126.63,126.65,2594.0
2025-05-22 15:10:00,126.65,126.78,126.64,126.68,6962.0,126.65,126.78,126.64,126.68,6962.0
2025-05-22 15:20:00,126.66,126.95,126.64,126.94,5203.0,126.66,126.95,126.64,126.94,5203.0
2025-05-22 15:30:00,126.9,127.07,126.88,126.97,12940.0,126.9,127.07,126.88,126.97,12940.0
2025-05-22 15:40:00,126.96,126.96,126.6,126.6,13333.0,126.96,126.96,126.6,126.6,13333.0
2025-05-22 15:50:00,126.65,126.82,126.26,126.28,78428.0,126.65,126.82,126.26,126.28,78428.0
2025-05-23 09:30:00,124.29,125.05,123.99,124.08,31362.0,124.29,125.05,123.99,124.08,31362.0
2025-05-23 09:40:00,124.07,124.59,123.97,124.59,11118.0,124.07,124.59,123.97,124.59,11118.0
2025-05-23 09:50:00,124.5,124.81,124.25,124.78,15308.0,124.5,124.81,124.25,124.78,15308.0
2025-05-23 10:00:00,124.63,125.11,124.63,124.67,20544.0,124.63,125.11,124.63,124.67,20544.0
2025-05-23 10:10:00,124.72,125.15,124.71,124.79,11761.0,124.72,125.15,124.71,124.79,11761.0
2025-05-23 10:20:00,124.69,124.73,124.41,124.44,11150.0,124.69,124.73,124.41,124.44,11150.0
2025-05-23 10:30:00,124.49,124.83,124.49,124.67,14623.0,124.49,124.83,124.49,124.67,14623.0
2025-05-23 10:40:00,124.76,124.76,124.47,124.49,12492.0,124.76,124.76,124.47,124.49,12492.0
2025-05-23 10:50:00,124.44,124.44,124.1,124.23,4655.0,124.44,124.44,124.1,124.23,4655.0
2025-05-23 11:00:00,124.18,124.5,124.18,124.5,4812.0,124.18,124.5,124.18,124.5,4812.0
2025-05-23 11:10:00,124.44,124.63,124.36,124.56,5140.0,124.44,124.63,124.36,124.56,5140.0
2025-05-23 11:20:00,124.58,124.78,124.58,124.78,2062.0,124.58,124.78,124.58,124.78,2062.0
2025-05-23 11:30:00,124.78,125.4,124.77,125.28,4277.0,124.78,125.4,124.77,125.28,4277.0
2025-05-23 11:40:00,125.28,125.38,125.16,125.22,2300.0,125.28,125.38,125.16,125.22,2300.0
2025-05-23 11:50:00,125.24,125.36,125.04,125.06,6548.0,125.24,125.36,125.04,125.06,6548.0
2025-05-23 12:00:00,124.97,125.05,124.77,124.79,7442.0,124.97,125.05,124.77,124.79,7442.0
2025-05-23 12:10:00,124.79,124.8,124.63,124.68,2642.0,124.79,124.8,124.63,124.68,2642.0
2025-05-23 12:20:00,124.72,124.97,124.72,124.93,2458.0,124.72,124.97,124.72,124.93,2458.0
2025-05-23 12:30:00,124.91,125.1,124.81,125.09,13479.0,124.91,125.1,124.81,125.09,13479.0
2025-05-23 12:40:00,125.04,125.08,124.78,124.97,6457.0,125.04,125.08,124.78,124.97,6457.0
2025-05-23 12:50:00,124.91,125.21,124.9,125.15,4598.0,124.91,125.21,124.9,125.15,4598.0
2025-05-23 13:00:00,125.21,125.39,125.05,125.39,3082.0,125.21,125.39,125.05,125.39,3082.0
2025-05-23 13:10:00,125.44,125.66,125.37,125.62,5693.0,125.44,125.66,125.37,125.62,5693.0
2025-05-23 13:20:00,125.64,125.69,125.42,125.55,5431.0,125.64,125.69,125.42,125.55,5431.0
2025-05-23 13:30:00,125.46,125.55,125.32,125.54,4225.0,125.46,125.55,125.32,125.54,4225.0
2025-05-23 13:40:00,125.54,125.54,125.36,125.4,3174.0,125.54,125.54,125.36,125.4,3174.0
2025-05-23 13:50:00,125.42,125.54,125.18,125.3,4158.0,125.42,125.54,125.18,125.3,4158.0
2025-05-23 14:00:00,125.29,125.46,125.28,125.46,3403.0,125.29,125.46,125.28,125.46,3403.0
2025-05-23 14:10:00,125.42,125.51,125.32,125.34,2413.0,125.42,125.51,125.32,125.34,2413.0
2025-05-23 14:20:00,125.41,125.53,125.39,125.51,2346.0,125.41,125.53,125.39,125.51,2346.0
2025-05-23 14:30:00,125.5,125.62,125.5,125.51,5191.0,125.5,125.62,125.5,125.51,5191.0
2025-05-23 14:40:00,125.42,125.59,125.39,125.5,3017.0,125.42,125.59,125.39,125.5,3017.0
2025-05-23 14:50:00,125.52,125.55,125.49,125.55,4720.0,125.52,125.55,125.49,125.55,4720.0
2025-05-23 15:00:00,125.52,125.65,125.46,125.61,4342.0,125.52,125.65,125.46,125.61,4342.0
2025-05-23 15:10:00,125.6,125.79,125.6,125.7,4633.0,125.6,125.79,125.6,125.7,4633.0
2025-05-23 15:20:00,125.71,125.87,125.71,125.85,7035.0,125.71,125.87,125.71,125.85,7035.0
2025-05-23 15:30:00,125.85,126.07,125.81,126.07,9934.0,125.85,126.07,125.81,126.07,9934.0
2025-05-23 15:40:00,126.04,126.19,126.01,126.08,7892.0,126.04,126.19,126.01,126.08,7892.0
2025-05-23 15:50:00,126.05,126.1,125.55,125.84,56739.0,126.05,126.1,125.55,125.84,56739.0
2025-05-27 09:30:00,126.97,127.11,126.48,126.77,50134.0,126.97,127.11,126.48,126.77,50134.0
2025-05-27 09:40:00,126.77,126.9,126.2,126.42,32695.0,126.77,126.9,126.2,126.42,32695.0
2025-05-27 09:50:00,126.44,126.66,125.89,126.27,68390.0,126.44,126.66,125.89,126.27,68390.0
2025-05-27 10:00:00,126.3,127.3,126.3,127.24,11578.0,126.3,127.3,126.3,127.24,11578.0
2025-05-27 10:10:00,127.27,127.34,126.8,127.2,30010.0,127.27,127.34,126.8,127.2,30010.0
2025-05-27 10:20:00,127.22,127.93,127.15,127.87,77871.0,127.22,127.93,127.15,127.87,77871.0
2025-05-27 10:30:00,127.87,128.4,127.87,128.3,38793.0,127.87,128.4,127.87,128.3,38793.0
2025-05-27 10:40:00,128.29,128.46,128.1,128.38,12468.0,128.29,128.46,128.1,128.38,12468.0
2025-05-27 10:50:00,128.46,128.63,127.96,128.09,6749.0,128.46,128.63,127.96,128.09,6749.0
2025-05-27 11:00:00,128.24,128.24,127.83,127.86,39450.0,128.24,128.24,127.83,127.86,39450.0
2025-05-27 11:10:00,127.95,128.51,127.95,128.51,8505.0,127.95,128.51,127.95,128.51,8505.0
2025-05-27 11:20:00,128.49,128.62,128.31,128.4,9615.0,128.49,128.62,128.31,128.4,9615.0
2025-05-27 11:30:00,128.4,128.51,128.01,128.32,17271.0,128.4,128.51,128.01,128.32,17271.0
2025-05-27 11:40:00,128.31,128.85,128.31,128.63,10746.0,128.31,128.85,128.31,128.63,10746.0
2025-05-27 11:50:00,128.56,128.65,128.38,128.56,10358.0,128.56,128.65,128.38,128.56,10358.0
2025-05-27 12:00:00,128.6,128.76,128.47,128.75,6294.0,128.6,128.76,128.47,128.75,6294.0
2025-05-27 12:10:00,128.79,129.04,128.68,128.8,4093.0,128.79,129.04,128.68,128.8,4093.0
2025-05-27 12:20:00,128.79,129.08,128.7,129.08,3554.0,128.79,129.08,128.7,129.08,3554.0
2025-05-27 12:30:00,129.15,129.21,128.84,129.1,7733.0,129.15,129.21,128.84,129.1,7733.0
2025-05-27 12:40:00,129.03,129.18,128.99,129.17,4038.0,129.03,129.18,128.99,129.17,4038.0
2025-05-27 12:50:00,129.14,129.19,128.94,129.12,5455.0,129.14,129.19,128.94,129.12,5455.0
2025-05-27 13:00:00,129.23,129.27,128.93,129.06,3896.0,129.23,129.27,128.93,129.06,3896.0
2025-05-27 13:10:00,128.94,128.94,128.67,128.79,9928.0,128.94,128.94,128.67,128.79,9928.0
2025-05-27 13:20:00,128.82,128.95,128.56,128.58,6078.0,128.82,128.95,128.56,128.58,6078.0
2025-05-27 13:30:00,128.68,128.87,128.6,128.74,6104.0,128.68,128.87,128.6,128.74,6104.0
2025-05-27 13:40:00,128.93,129.13,128.88,129.13,8109.0,128.93,129.13,128.88,129.13,8109.0
2025-05-27 13:50:00,129.1,129.35,129.07,129.28,3598.0,129.1,129.35,129.07,129.28,3598.0
2025-05-27 14:00:00,129.28,129.36,128.95,128.99,7046.0,129.28,129.36,128.95,128.99,7046.0
2025-05-27 14:10:00,129.0,129.09,128.8,128.95,33101.0,129.0,129.09,128.8,128.95,33101.0
2025-05-27 14:20:00,128.9,128.98,128.7,128.88,9407.0,128.9,128.98,128.7,128.88,9407.0
2025-05-27 14:30:00,128.85,129.07,128.81,128.94,8736.0,128.85,129.07,128.81,128.94,8736.0
2025-05-27 14:40:00,128.94,128.97,128.68,128.73,12238.0,128.94,128.97,128.68,128.73,12238.0
2025-05-27 14:50:00,128.71,128.78,128.4,128.4,9612.0,128.71,128.78,128.4,128.4,9612.0
2025-05-27 15:00:00,128.44,128.48,128.27,128.28,17907.0,128.44,128.48,128.27,128.28,17907.0
2025-05-27 15:10:00,128.3,128.65,128.28,128.62,16692.0,128.3,128.65,128.28,128.62,16692.0
2025-05-27 15:20:00,128.59,128.65,128.45,128.5,10318.0,128.59,128.65,128.45,128.5,10318.0
2025-05-27 15:30:00,128.51,128.69,128.5,128.53,16255.0,128.51,128.69,128.5,128.53,16255.0
2025-05-27 15:40:00,128.53,128.67,128.37,128.41,15012.0,128.53,128.67,128.37,128.41,15012.0
2025-05-27 15:50:00,128.37,128.52,128.23,128.31,76928.0,128.37,128.52,128.23,128.31,76928.0
2025-05-28 09:30:00,128.12,129.75,128.12,129.75,39589.0,128.12,129.75,128.12,129.75,39589.0
2025-05-28 09:40:00,129.9,129.9,128.82,128.93,18970.0,129.9,129.9,128.82,128.93,18970.0
2025-05-28 09:50:00,128.88,129.04,128.64,128.91,18524.0,128.88,129.04,128.64,128.91,18524.0
2025-05-28 10:00:00,128.95,129.15,128.55,129.09,8943.0,128.95,129.15,128.55,129.09,8943.0
2025-05-28 10:10:00,129.02,129.15,128.84,129.0,26267.0,129.02,129.15,128.84,129.0,26267.0
2025-05-28 10:20:00,129.02,129.18,128.97,129.1,4539.0,129.02,129.18,128.97,129.1,4539.0
2025-05-28 10:30:00,129.11,129.11,128.63,128.75,16794.0,129.11,129.11,128.63,128.75,16794.0
2025-05-28 10:40:00,128.75,128.79,128.49,128.56,21234.0,128.75,128.79,128.49,128.56,21234.0
2025-05-28 10:50:00,128.56,129.01,128.45,129.01,27412.0,128.56,129.01,128.45,129.01,27412.0
2025-05-28 11:00:00,129.05,129.27,128.98,129.15,8707.0,129.05,129.27,128.98,129.15,8707.0
2025-05-28 11:10:00,129.15,129.36,129.0,129.34,10386.0,129.15,129.36,129.0,129.34,10386.0
2025-05-28 11:20:00,129.36,129.44,128.84,128.84,31930.0,129.36,129.44,128.84,128.84,31930.0
2025-05-28 11:30:00,128.91,129.21,128.91,129.04,5348.0,128.91,129.21,128.91,129.04,5348.0
2025-05-28 11:40:00,129.1,129.13,128.72,128.73,4293.0,129.1,129.13,128.72,128.73,4293.0
2025-05-28 11:50:00,128.79,129.06,128.75,128.91,37745.0,128.79,129.06,128.75,128.91,37745.0
2025-05-28 12:00:00,128.91,129.0,128.69,128.78,13469.0,128.91,129.0,128.69,128.78,13469.0
2025-05-28 12:10:00,128.76,128.85,128.66,128.74,7660.0,128.76,128.85,128.66,128.74,7660.0
2025-05-28 12:20:00,128.74,128.74,128.46,128.56,11016.0,128.74,128.74,128.46,128.56,11016.0
2025-05-28 12:30:00,128.67,129.06,128.67,129.05,18229.0,128.67,129.06,128.67,129.05,18229.0
2025-05-28 12:40:00,129.02,129.02,128.77,128.94,7791.0,129.02,129.02,128.77,128.94,7791.0
2025-05-28 12:50:00,128.86,128.86,128.67,128.71,5753.0,128.86,128.86,128.67,128.71,5753.0
2025-05-28 13:00:00,128.73,129.15,128.73,129.12,29593.0,128.73,129.15,128.73,129.12,29593.0
2025-05-28 13:10:00,129.12,129.33,129.07,129.11,12451.0,129.12,129.33,129.07,129.11,12451.0
2025-05-28 13:20:00,129.11,129.15,128.7,128.77,5865.0,129.11,129.15,128.7,128.77,5865.0
2025-05-28 13:30:00,128.77,128.77,128.36,128.45,26778.0,128.77,128.77,128.36,128.45,26778.0
2025-05-28 13:40:00,128.34,128.35,128.04,128.16,4616.0,128.34,128.35,128.04,128.16,4616.0
2025-05-28 13:50:00,128.07,128.08,127.5,127.51,8163.0,128.07,128.08,127.5,127.51,8163.0
2025-05-28 14:00:00,127.51,127.83,127.4,127.72,8131.0,127.51,127.83,127.4,127.72,8131.0
2025-05-28 14:10:00,127.62,127.78,127.52,127.69,3597.0,127.62,127.78,127.52,127.69,3597.0
2025-05-28 14:20:00,127.77,127.88,127.46,127.65,11926.0,127.77,127.88,127.46,127.65,11926.0
2025-05-28 14:30:00,127.61,127.65,127.38,127.39,5321.0,127.61,127.65,127.38,127.39,5321.0
2025-05-28 14:40:00,127.44,127.56,127.17,127.42,68105.0,127.44,127.56,127.17,127.42,68105.0
2025-05-28 14:50:00,127.35,127.5,126.87,127.5,16421.0,127.35,127.5,126.87,127.5,16421.0
2025-05-28 15:00:00,127.47,127.95,127.46,127.9,6231.0,127.47,127.95,127.46,127.9,6231.0
2025-05-28 15:10:00,127.9,127.9,127.44,127.67,22555.0,127.9,127.9,127.44,127.67,22555.0
2025-05-28 15:20:00,127.66,127.86,127.65,127.85,11869.0,127.66,127.86,127.65,127.85,11869.0
2025-05-28 15:30:00,127.9,128.07,127.75,127.95,39711.0,127.9,128.07,127.75,127.95,39711.0
2025-05-28 15:40:00,128.0,128.15,127.94,128.0,32653.0,128.0,128.15,127.94,128.0,32653.0
2025-05-28 15:50:00,128.0,128.01,127.31,127.57,94182.0,128.0,128.01,127.31,127.57,94182.0
2025-05-29 09:30:00,128.1,129.48,127.53,129.34,20790.0,128.1,129.48,127.53,129.34,20790.0
2025-05-29 09:40:00,129.37,130.26,129.32,129.94,24472.0,129.37,130.26,129.32,129.94,24472.0
2025-05-29 09:50:00,129.97,130.59,129.88,130.34,19725.0,129.97,130.59,129.88,130.34,19725.0
2025-05-29 10:00:00,130.41,130.83,130.13,130.58,28063.0,130.41,130.83,130.13,130.58,28063.0
2025-05-29 10:10:00,130.63,131.37,130.42,131.1,32793.0,130.63,131.37,130.42,131.1,32793.0
2025-05-29 10:20:00,130.97,131.02,130.67,130.95,27498.0,130.97,131.02,130.67,130.95,27498.0
2025-05-29 10:30:00,130.95,131.08,130.52,130.8,21907.0,130.95,131.08,130.52,130.8,21907.0
2025-05-29 10:40:00,130.84,130.96,130.64,130.94,21115.0,130.84,130.96,130.64,130.94,21115.0
2025-05-29 10:50:00,130.88,131.23,130.79,131.16,22909.0,130.88,131.23,130.79,131.16,22909.0
2025-05-29 11:00:00,131.16,131.4,130.9,131.33,10739.0,131.16,131.4,130.9,131.33,10739.0
2025-05-29 11:10:00,131.24,131.38,130.87,131.03,14679.0,131.24,131.38,130.87,131.03,14679.0
2025-05-29 11:20:00,131.03,131.38,130.98,131.38,10693.0,131.03,131.38,130.98,131.38,10693.0
2025-05-29 11:30:00,131.35,131.4,130.8,130.81,17513.0,131.35,131.4,130.8,130.81,17513.0
2025-05-29 11:40:00,130.81,131.04,130.75,130.78,22266.0,130.81,131.04,130.75,130.78,22266.0
2025-05-29 11:50:00,130.78,130.99,130.42,130.47,16652.0,130.78,130.99,130.42,130.47,16652.0
2025-05-29 12:00:00,130.47,130.72,130.34,130.58,17117.0,130.47,130.72,130.34,130.58,17117.0
2025-05-29 12:10:00,130.62,131.01,130.62,130.93,6609.0,130.62,131.01,130.62,130.93,6609.0
2025-05-29 12:20:00,130.93,131.13,130.78,131.01,14618.0,130.93,131.13,130.78,131.01,14618.0
2025-05-29 12:30:00,131.1,131.23,130.95,131.01,12351.0,131.1,131.23,130.95,131.01,12351.0
2025-05-29 12:40:00,130.97,131.4,130.9,130.93,26164.0,130.97,131.4,130.9,130.93,26164.0
2025-05-29 12:50:00,130.87,131.23,130.86,131.23,5756.0,130.87,131.23,130.86,131.23,5756.0
2025-05-29 13:00:00,131.16,131.42,131.15,131.38,12984.0,131.16,131.42,131.15,131.38,12984.0
2025-05-29 13:10:00,131.38,131.47,131.23,131.4,13774.0,131.38,131.47,131.23,131.4,13774.0
2025-05-29 13:20:00,131.4,131.64,131.39,131.64,11382.0,131.4,131.64,131.39,131.64,11382.0
2025-05-29 13:30:00,131.59,131.67,131.48,131.52,9363.0,131.59,131.67,131.48,131.52,9363.0
2025-05-29 13:40:00,131.52,131.85,131.49,131.76,7718.0,131.52,131.85,131.49,131.76,7718.0
2025-05-29 13:50:00,131.82,131.87,131.64,131.71,24679.0,131.82,131.87,131.64,131.71,24679.0
2025-05-29 14:00:00,131.71,131.96,131.7,131.85,21863.0,131.71,131.96,131.7,131.85,21863.0
2025-05-29 14:10:00,131.84,132.03,131.82,132.0,12017.0,131.84,132.03,131.82,132.0,12017.0
2025-05-29 14:20:00,131.96,132.22,131.86,132.2,14530.0,131.96,132.22,131.86,132.2,14530.0
2025-05-29 14:30:00,132.21,132.5,132.18,132.48,19775.0,132.21,132.5,132.18,132.48,19775.0
2025-05-29 14:40:00,132.46,132.59,132.34,132.39,10992.0,132.46,132.59,132.34,132.39,10992.0
2025-05-29 14:50:00,132.39,132.43,131.96,132.06,12202.0,132.39,132.43,131.96,132.06,12202.0
2025-05-29 15:00:00,132.22,132.42,132.14,132.4,12312.0,132.22,132.42,132.14,132.4,12312.0
2025-05-29 15:10:00,132.39,132.39,132.18,132.37,13608.0,132.39,132.39,132.18,132.37,13608.0
2025-05-29 15:20:00,132.34,132.68,132.33,132.6,29914.0,132.34,132.68,132.33,132.6,29914.0
2025-05-29 15:30:00,132.6,132.94,132.5,132.57,42151.0,132.6,132.94,132.5,132.57,42151.0
2025-05-29 15:40:00,132.55,132.75,132.51,132.66,50093.0,132.55,132.75,132.51,132.66,50093.0
2025-05-29 15:50:00,132.65,132.94,132.47,132.75,148948.0,132.65,132.94,132.47,132.75,148948.0
2025-05-30 09:30:00,132.59,132.59,129.62,130.89,145853.0,132.59,132.59,129.62,130.89,145853.0
2025-05-30 09:40:00,131.08,131.49,130.79,131.03,23807.0,131.08,131.49,130.79,131.03,23807.0
2025-05-30 09:50:00,131.03,131.52,130.93,131.0,61979.0,131.03,131.52,130.93,131.0,61979.0
2025-05-30 10:00:00,131.07,131.71,130.56,131.53,30982.0,131.07,131.71,130.56,131.53,30982.0
2025-05-30 10:10:00,131.56,131.95,131.22,131.57,28140.0,131.56,131.95,131.22,131.57,28140.0
2025-05-30 10:20:00,131.56,131.8,131.12,131.69,14731.0,131.56,131.8,131.12,131.69,14731.0
2025-05-30 10:30:00,131.68,131.81,131.3,131.5,16905.0,131.68,131.81,131.3,131.5,16905.0
2025-05-30 10:40:00,131.46,131.55,130.77,130.85,19907.0,131.46,131.55,130.77,130.85,19907.0
2025-05-30 10:50:00,130.88,130.88,130.5,130.53,24278.0,130.88,130.88,130.5,130.53,24278.0
2025-05-30 11:00:00,130.66,130.83,130.31,130.58,7338.0,130.66,130.83,130.31,130.58,7338.0
2025-05-30 11:10:00,130.57,130.89,130.52,130.52,10792.0,130.57,130.89,130.52,130.52,10792.0
2025-05-30 11:20:00,130.6,130.69,130.47,130.57,7885.0,130.6,130.69,130.47,130.57,7885.0
2025-05-30 11:30:00,130.57,130.59,130.32,130.55,18331.0,130.57,130.59,130.32,130.55,18331.0
2025-05-30 11:40:00,130.43,130.56,130.18,130.56,8954.0,130.43,130.56,130.18,130.56,8954.0
2025-05-30 11:50:00,130.59,130.79,130.48,130.75,13456.0,130.59,130.79,130.48,130.75,13456.0
2025-05-30 12:00:00,130.75,131.04,130.72,131.01,6828.0,130.75,131.04,130.72,131.01,6828.0
2025-05-30 12:10:00,130.92,130.99,130.46,130.73,21469.0,130.92,130.99,130.46,130.73,21469.0
2025-05-30 12:20:00,130.79,130.98,130.41,130.41,15421.0,130.79,130.98,130.41,130.41,15421.0
2025-05-30 12:30:00,130.43,130.43,129.8,130.3,13222.0,130.43,130.43,129.8,130.3,13222.0
2025-05-30 12:40:00,130.31,130.31,129.74,129.77,12903.0,130.31,130.31,129.74,129.77,12903.0
2025-05-30 12:50:00,129.77,130.1,129.68,129.88,9975.0,129.77,130.1,129.68,129.88,9975.0
2025-05-30 13:00:00,129.85,130.26,129.85,130.2,7192.0,129.85,130.26,129.85,130.2,7192.0
2025-05-30 13:10:00,130.19,130.7,130.18,130.69,20498.0,130.19,130.7,130.18,130.69,20498.0
2025-05-30 13:20:00,130.69,130.7,130.34,130.38,13107.0,130.69,130.7,130.34,130.38,13107.0
2025-05-30 13:30:00,130.43,130.54,130.29,130.43,6120.0,130.43,130.54,130.29,130.43,6120.0
2025-05-30 13:40:00,130.4,130.51,130.32,130.41,7366.0,130.4,130.51,130.32,130.41,7366.0
2025-05-30 13:50:00,130.39,130.69,130.37,130.5,13014.0,130.39,130.69,130.37,130.5,13014.0
2025-05-30 14:00:00,130.51,130.89,130.51,130.84,19239.0,130.51,130.89,130.51,130.84,19239.0
2025-05-30 14:10:00,130.86,131.2,130.71,131.17,18528.0,130.86,131.2,130.71,131.17,18528.0
2025-05-30 14:20:00,131.13,131.23,130.97,131.11,8874.0,131.13,131.23,130.97,131.11,8874.0
2025-05-30 14:30:00,131.1,131.33,131.1,131.22,25043.0,131.1,131.33,131.1,131.22,25043.0
2025-05-30 14:40:00,131.19,131.4,131.06,131.24,15167.0,131.19,131.4,131.06,131.24,15167.0
2025-05-30 14:50:00,131.23,131.4,131.15,131.4,16774.0,131.23,131.4,131.15,131.4,16774.0
2025-05-30 15:00:00,131.4,131.51,131.29,131.44,20162.0,131.4,131.51,131.29,131.44,20162.0
2025-05-30 15:10:00,131.42,131.83,131.42,131.63,22527.0,131.42,131.83,131.42,131.63,22527.0
2025-05-30 15:20:00,131.48,131.53,131.33,131.47,66557.0,131.48,131.53,131.33,131.47,66557.0
2025-05-30 15:30:00,131.39,131.51,131.11,131.35,68903.0,131.39,131.51,131.11,131.35,68903.0
2025-05-30 15:40:00,131.31,131.32,130.97,131.22,49158.0,131.31,131.32,130.97,131.22,49158.0
2025-05-30 15:50:00,130.87,131.15,129.68,129.74,309356.0,130.87,131.15,129.68,129.74,309356.0
2025-06-02 09:30:00,129.68,130.45,128.07,130.36,52191.0,129.68,130.45,128.07,130.36,52191.0
2025-06-02 09:40:00,130.35,130.81,129.93,130.02,22435.0,130.35,130.81,129.93,130.02,22435.0
2025-06-02 09:50:00,130.29,130.32,129.73,129.95,25730.0,130.29,130.32,129.73,129.95,25730.0
2025-06-02 10:00:00,129.72,129.95,129.17,129.75,17932.0,129.72,129.95,129.17,129.75,17932.0
2025-06-02 10:10:00,129.82,130.33,129.64,130.17,14428.0,129.82,130.33,129.64,130.17,14428.0
2025-06-02 10:20:00,130.21,130.61,130.09,130.54,10644.0,130.21,130.61,130.09,130.54,10644.0
2025-06-02 10:30:00,130.59,130.88,130.18,130.28,15483.0,130.59,130.88,130.18,130.28,15483.0
2025-06-02 10:40:00,130.19,130.62,130.19,130.59,15794.0,130.19,130.62,130.19,130.59,15794.0
2025-06-02 10:50:00,130.62,130.8,130.51,130.63,17266.0,130.62,130.8,130.51,130.63,17266.0
2025-06-02 11:00:00,130.51,130.61,129.9,130.22,21712.0,130.51,130.61,129.9,130.22,21712.0
2025-06-02 11:10:00,130.22,130.68,130.17,130.57,10986.0,130.22,130.68,130.17,130.57,10986.0
2025-06-02 11:20:00,130.61,130.77,130.32,130.41,34632.0,130.61,130.77,130.32,130.41,34632.0
2025-06-02 11:30:00,130.31,130.5,130.12,130.39,15125.0,130.31,130.5,130.12,130.39,15125.0
2025-06-02 11:40:00,130.43,131.1,130.24,131.1,19336.0,130.43,131.1,130.24,131.1,19336.0
2025-06-02 11:50:00,131.11,131.4,130.93,131.2,9133.0,131.11,131.4,130.93,131.2,9133.0
2025-06-02 12:00:00,131.22,131.48,131.01,131.38,8400.0,131.22,131.48,131.01,131.38,8400.0
2025-06-02 12:10:00,131.3,131.64,131.29,131.62,7794.0,131.3,131.64,131.29,131.62,7794.0
2025-06-02 12:20:00,131.59,131.74,131.53,131.71,9948.0,131.59,131.74,131.53,131.71,9948.0
2025-06-02 12:30:00,131.62,131.76,131.46,131.66,13346.0,131.62,131.76,131.46,131.66,13346.0
2025-06-02 12:40:00,131.68,131.7,131.36,131.38,13782.0,131.68,131.7,131.36,131.38,13782.0
2025-06-02 12:50:00,131.44,131.66,131.3,131.38,6099.0,131.44,131.66,131.3,131.38,6099.0
2025-06-02 13:00:00,131.38,131.42,131.13,131.35,7429.0,131.38,131.42,131.13,131.35,7429.0
2025-06-02 13:10:00,131.41,131.59,131.07,131.15,14663.0,131.41,131.59,131.07,131.15,14663.0
2025-06-02 13:20:00,131.04,131.05,130.63,130.71,19322.0,131.04,131.05,130.63,130.71,19322.0
2025-06-02 13:30:00,130.64,131.09,130.63,130.99,9148.0,130.64,131.09,130.63,130.99,9148.0
2025-06-02 13:40:00,131.01,131.06,130.87,130.87,3298.0,131.01,131.06,130.87,130.87,3298.0
2025-06-02 13:50:00,130.87,131.04,130.8,130.88,8293.0,130.87,131.04,130.8,130.88,8293.0
2025-06-02 14:00:00,130.9,130.96,130.75,130.75,8326.0,130.9,130.96,130.75,130.75,8326.0
2025-06-02 14:10:00,130.76,130.79,130.5,130.5,7999.0,130.76,130.79,130.5,130.5,7999.0
2025-06-02 14:20:00,130.45,130.89,130.45,130.83,11075.0,130.45,130.89,130.45,130.83,11075.0
2025-06-02 14:30:00,130.83,130.92,130.64,130.64,11516.0,130.83,130.92,130.64,130.64,11516.0
2025-06-02 14:40:00,130.69,130.88,130.6,130.88,8608.0,130.69,130.88,130.6,130.88,8608.0
2025-06-02 14:50:00,130.86,131.17,130.76,130.93,77016.0,130.86,131.17,130.76,130.93,77016.0
2025-06-02 15:00:00,130.9,131.62,130.89,131.62,22155.0,130.9,131.62,130.89,131.62,22155.0
2025-06-02 15:10:00,131.55,131.85,131.49,131.75,79219.0,131.55,131.85,131.49,131.75,79219.0
2025-06-02 15:20:00,131.72,131.75,131.44,131.49,28563.0,131.72,131.75,131.44,131.49,28563.0
2025-06-02 15:30:00,131.49,131.49,130.93,131.08,20980.0,131.49,131.49,130.93,131.08,20980.0
2025-06-02 15:40:00,131.08,131.25,131.01,131.01,33307.0,131.08,131.25,131.01,131.01,33307.0
2025-06-02 15:50:00,131.0,131.22,130.62,131.22,130454.0,131.0,131.22,130.62,131.22,130454.0
2025-06-03 09:30:00,130.77,131.0,129.51,130.99,33410.0,130.77,131.0,129.51,130.99,33410.0
2025-06-03 09:40:00,131.15,132.33,131.02,132.16,12762.0,131.15,132.33,131.02,132.16,12762.0
2025-06-03 09:50:00,132.26,132.4,131.75,132.14,25442.0,132.26,132.4,131.75,132.14,25442.0
2025-06-03 10:00:00,132.13,132.27,130.64,130.95,24630.0,132.13,132.27,130.64,130.95,24630.0
2025-06-03 10:10:00,130.92,131.76,130.76,131.76,10206.0,130.92,131.76,130.76,131.76,10206.0
2025-06-03 10:20:00,131.77,132.48,131.64,132.37,18119.0,131.77,132.48,131.64,132.37,18119.0
2025-06-03 10:30:00,132.48,133.59,132.22,133.17,51201.0,132.48,133.59,132.22,133.17,51201.0
2025-06-03 10:40:00,133.08,133.8,133.07,133.14,34968.0,133.08,133.8,133.07,133.14,34968.0
2025-06-03 10:50:00,133.19,133.81,133.09,133.81,13627.0,133.19,133.81,133.09,133.81,13627.0
2025-06-03 11:00:00,133.81,134.55,133.65,134.55,29476.0,133.81,134.55,133.65,134.55,29476.0
2025-06-03 11:10:00,134.57,134.74,133.82,133.95,16912.0,134.57,134.74,133.82,133.95,16912.0
2025-06-03 11:20:00,133.91,134.03,133.56,133.62,11056.0,133.91,134.03,133.56,133.62,11056.0
2025-06-03 11:30:00,133.67,133.74,133.32,133.68,7288.0,133.67,133.74,133.32,133.68,7288.0
2025-06-03 11:40:00,133.67,134.0,133.28,133.97,14440.0,133.67,134.0,133.28,133.97,14440.0
2025-06-03 11:50:00,133.97,133.97,133.41,133.55,5543.0,133.97,133.97,133.41,133.55,5543.0
2025-06-03 12:00:00,133.54,133.79,133.42,133.67,9157.0,133.54,133.79,133.42,133.67,9157.0
2025-06-03 12:10:00,133.78,134.08,133.73,133.92,4576.0,133.78,134.08,133.73,133.92,4576.0
2025-06-03 12:20:00,133.79,133.9,132.92,133.03,44008.0,133.79,133.9,132.92,133.03,44008.0
2025-06-03 12:30:00,133.03,133.09,132.68,132.72,21138.0,133.03,133.09,132.68,132.72,21138.0
2025-06-03 12:40:00,132.71,132.88,132.5,132.87,31552.0,132.71,132.88,132.5,132.87,31552.0
2025-06-03 12:50:00,132.89,133.06,132.69,133.0,33092.0,132.89,133.06,132.69,133.0,33092.0
2025-06-03 13:00:00,133.05,133.21,133.04,133.19,4387.0,133.05,133.21,133.04,133.19,4387.0
2025-06-03 13:10:00,133.16,133.26,132.93,132.96,8853.0,133.16,133.26,132.93,132.96,8853.0
2025-06-03 13:20:00,132.86,132.92,132.54,132.59,4250.0,132.86,132.92,132.54,132.59,4250.0
2025-06-03 13:30:00,132.64,132.87,132.64,132.75,9743.0,132.64,132.87,132.64,132.75,9743.0
2025-06-03 13:40:00,132.81,132.82,132.54,132.61,7323.0,132.81,132.82,132.54,132.61,7323.0
2025-06-03 13:50:00,132.61,132.69,132.26,132.44,6585.0,132.61,132.69,132.26,132.44,6585.0
2025-06-03 14:00:00,132.37,132.37,132.04,132.36,9952.0,132.37,132.37,132.04,132.36,9952.0
2025-06-03 14:10:00,132.33,132.34,131.99,132.2,16042.0,132.33,132.34,131.99,132.2,16042.0
2025-06-03 14:20:00,132.12,132.27,132.09,132.2,7914.0,132.12,132.27,132.09,132.2,7914.0
2025-06-03 14:30:00,132.2,132.36,132.14,132.35,7329.0,132.2,132.36,132.14,132.35,7329.0
2025-06-03 14:40:00,132.36,132.57,132.32,132.56,4228.0,132.36,132.57,132.32,132.56,4228.0
2025-06-03 14:50:00,132.6,132.65,132.28,132.36,11510.0,132.6,132.65,132.28,132.36,11510.0
2025-06-03 15:00:00,132.29,132.29,131.99,132.03,10490.0,132.29,132.29,131.99,132.03,10490.0
2025-06-03 15:10:00,131.97,132.3,131.9,132.15,8753.0,131.97,132.3,131.9,132.15,8753.0
2025-06-03 15:20:00,132.15,132.18,131.96,131.97,13373.0,132.15,132.18,131.96,131.97,13373.0
2025-06-03 15:30:00,131.98,132.32,131.98,132.12,23111.0,131.98,132.32,131.98,132.12,23111.0
2025-06-03 15:40:00,132.12,132.13,131.8,131.9,23645.0,132.12,132.13,131.8,131.9,23645.0
2025-06-03 15:50:00,131.85,131.97,131.51,131.85,142011.0,131.85,131.97,131.51,131.85,142011.0
2025-06-04 09:30:00,132.12,133.66,132.12,133.01,20671.0,132.12,133.66,132.12,133.01,20671.0
2025-06-04 09:40:00,133.23,133.25,132.77,133.01,12040.0,133.23,133.25,132.77,133.01,12040.0
2025-06-04 09:50:00,132.88,133.3,132.25,132.55,9162.0,132.88,133.3,132.25,132.55,9162.0
2025-06-04 10:00:00,132.55,132.69,131.8,132.12,13533.0,132.55,132.69,131.8,132.12,13533.0
2025-06-04 10:10:00,132.2,132.63,131.92,132.63,6006.0,132.2,132.63,131.92,132.63,6006.0
2025-06-04 10:20:00,132.58,133.07,132.43,132.84,9339.0,132.58,133.07,132.43,132.84,9339.0
2025-06-04 10:30:00,132.8,132.98,132.25,132.32,6921.0,132.8,132.98,132.25,132.32,6921.0
2025-06-04 10:40:00,132.32,132.69,132.2,132.52,8514.0,132.32,132.69,132.2,132.52,8514.0
2025-06-04 10:50:00,132.53,132.79,132.26,132.78,5843.0,132.53,132.79,132.26,132.78,5843.0
2025-06-04 11:00:00,132.71,132.78,132.47,132.78,7330.0,132.71,132.78,132.47,132.78,7330.0
2025-06-04 11:10:00,132.78,132.82,132.57,132.76,11739.0,132.78,132.82,132.57,132.76,11739.0
2025-06-04 11:20:00,132.51,132.69,132.31,132.64,7368.0,132.51,132.69,132.31,132.64,7368.0
2025-06-04 11:30:00,132.53,132.98,132.42,132.89,8797.0,132.53,132.98,132.42,132.89,8797.0
2025-06-04 11:40:00,132.89,133.06,132.74,132.9,7832.0,132.89,133.06,132.74,132.9,7832.0
2025-06-04 11:50:00,132.88,132.9,132.72,132.77,2860.0,132.88,132.9,132.72,132.77,2860.0
2025-06-04 12:00:00,132.66,132.74,132.48,132.74,5122.0,132.66,132.74,132.48,132.74,5122.0
2025-06-04 12:10:00,132.68,132.68,132.46,132.46,3547.0,132.68,132.68,132.46,132.46,3547.0
2025-06-04 12:20:00,132.5,132.56,132.34,132.47,13128.0,132.5,132.56,132.34,132.47,13128.0
2025-06-04 12:30:00,132.49,132.59,132.38,132.46,1908.0,132.49,132.59,132.38,132.46,1908.0
2025-06-04 12:40:00,132.46,132.55,132.27,132.55,2481.0,132.46,132.55,132.27,132.55,2481.0
2025-06-04 12:50:00,132.5,132.67,132.39,132.4,2949.0,132.5,132.67,132.39,132.4,2949.0
2025-06-04 13:00:00,132.4,132.47,132.23,132.24,1990.0,132.4,132.47,132.23,132.24,1990.0
2025-06-04 13:10:00,132.35,132.59,132.1,132.1,11250.0,132.35,132.59,132.1,132.1,11250.0
2025-06-04 13:20:00,132.17,132.24,131.91,132.05,4983.0,132.17,132.24,131.91,132.05,4983.0
2025-06-04 13:30:00,132.14,132.19,132.04,132.18,3117.0,132.14,132.19,132.04,132.18,3117.0
2025-06-04 13:40:00,132.11,132.22,132.05,132.22,2751.0,132.11,132.22,132.05,132.22,2751.0
2025-06-04 13:50:00,132.17,132.25,132.05,132.14,5183.0,132.17,132.25,132.05,132.14,5183.0
2025-06-04 14:00:00,132.07,132.18,131.93,132.06,9198.0,132.07,132.18,131.93,132.06,9198.0
2025-06-04 14:10:00,132.02,132.22,132.0,132.0,9309.0,132.02,132.22,132.0,132.0,9309.0
2025-06-04 14:20:00,132.0,132.13,132.0,132.13,1500.0,132.0,132.13,132.0,132.13,1500.0
2025-06-04 14:30:00,132.06,132.07,131.8,131.88,18414.0,132.06,132.07,131.8,131.88,18414.0
2025-06-04 14:40:00,131.84,132.29,131.82,132.16,7339.0,131.84,132.29,131.82,132.16,7339.0
2025-06-04 14:50:00,132.16,132.32,132.1,132.25,7939.0,132.16,132.32,132.1,132.25,7939.0
2025-06-04 15:00:00,132.18,132.23,132.04,132.05,5183.0,132.18,132.23,132.04,132.05,5183.0
2025-06-04 15:10:00,132.09,132.09,131.8,131.82,8924.0,132.09,132.09,131.8,131.82,8924.0
2025-06-04 15:20:00,131.79,131.86,131.68,131.78,10407.0,131.79,131.86,131.68,131.78,10407.0
2025-06-04 15:30:00,131.84,132.18,131.67,132.18,50155.0,131.84,132.18,131.67,132.18,50155.0
2025-06-04 15:40:00,132.15,132.46,132.12,132.3,20714.0,132.15,132.46,132.12,132.3,20714.0
2025-06-04 15:50:00,132.25,132.4,131.86,131.91,138271.0,132.25,132.4,131.86,131.91,138271.0
2025-06-05 09:30:00,131.87,131.89,130.32,130.32,27248.0,131.87,131.89,130.32,130.32,27248.0
2025-06-05 09:40:00,130.31,130.35,129.61,130.06,18171.0,130.31,130.35,129.61,130.06,18171.0
2025-06-05 09:50:00,130.24,130.26,129.72,129.96,13574.0,130.24,130.26,129.72,129.96,13574.0
2025-06-05 10:00:00,130.02,130.97,129.95,130.58,10475.0,130.02,130.97,129.95,130.58,10475.0
2025-06-05 10:10:00,130.52,130.85,130.45,130.85,8247.0,130.52,130.85,130.45,130.85,8247.0
2025-06-05 10:20:00,130.8,131.22,130.79,131.22,13461.0,130.8,131.22,130.79,131.22,13461.0
2025-06-05 10:30:00,131.2,131.58,130.96,131.07,10527.0,131.2,131.58,130.96,131.07,10527.0
2025-06-05 10:40:00,130.97,131.41,130.95,131.21,3650.0,130.97,131.41,130.95,131.21,3650.0
2025-06-05 10:50:00,130.95,131.19,130.86,131.14,3083.0,130.95,131.19,130.86,131.14,3083.0
2025-06-05 11:00:00,131.17,131.75,131.16,131.59,9700.0,131.17,131.75,131.16,131.59,9700.0
2025-06-05 11:10:00,131.51,131.76,131.28,131.72,6204.0,131.51,131.76,131.28,131.72,6204.0
2025-06-05 11:20:00,131.81,132.07,131.6,131.81,7281.0,131.81,132.07,131.6,131.81,7281.0
2025-06-05 11:30:00,131.82,131.93,131.77,131.87,4199.0,131.82,131.93,131.77,131.87,4199.0
2025-06-05 11:40:00,131.9,132.09,131.76,131.81,5740.0,131.9,132.09,131.76,131.81,5740.0
2025-06-05 11:50:00,131.72,132.08,131.72,131.96,3754.0,131.72,132.08,131.72,131.96,3754.0
2025-06-05 12:00:00,132.03,132.12,131.73,131.73,6350.0,132.03,132.12,131.73,131.73,6350.0
2025-06-05 12:10:00,131.69,131.69,131.27,131.27,7764.0,131.69,131.69,131.27,131.27,7764.0
2025-06-05 12:20:00,131.27,131.55,131.26,131.47,10425.0,131.27,131.55,131.26,131.47,10425.0
2025-06-05 12:30:00,131.47,131.72,131.44,131.66,8590.0,131.47,131.72,131.44,131.66,8590.0
2025-06-05 12:40:00,131.66,131.66,131.24,131.25,6957.0,131.66,131.66,131.24,131.25,6957.0
2025-06-05 12:50:00,131.25,131.31,130.99,131.09,10417.0,131.25,131.31,130.99,131.09,10417.0
2025-06-05 13:00:00,131.12,131.23,131.01,131.08,4067.0,131.12,131.23,131.01,131.08,4067.0
2025-06-05 13:10:00,131.08,131.3,131.08,131.3,5882.0,131.08,131.3,131.08,131.3,5882.0
2025-06-05 13:20:00,131.28,131.44,131.2,131.2,10512.0,131.28,131.44,131.2,131.2,10512.0
2025-06-05 13:30:00,131.19,131.32,130.96,130.96,7871.0,131.19,131.32,130.96,130.96,7871.0
2025-06-05 13:40:00,130.96,131.13,130.88,131.12,22087.0,130.96,131.13,130.88,131.12,22087.0
2025-06-05 13:50:00,131.08,131.19,130.91,130.99,12145.0,131.08,131.19,130.91,130.99,12145.0
2025-06-05 14:00:00,131.0,131.05,130.47,130.61,5169.0,131.0,131.05,130.47,130.61,5169.0
2025-06-05 14:10:00,130.62,130.72,130.28,130.52,5585.0,130.62,130.72,130.28,130.52,5585.0
2025-06-05 14:20:00,130.53,130.82,130.47,130.78,6452.0,130.53,130.82,130.47,130.78,6452.0
2025-06-05 14:30:00,130.81,131.13,130.72,130.99,7314.0,130.81,131.13,130.72,130.99,7314.0
2025-06-05 14:40:00,131.01,131.1,130.92,131.02,5284.0,131.01,131.1,130.92,131.02,5284.0
2025-06-05 14:50:00,131.02,131.1,130.69,130.69,17034.0,131.02,131.1,130.69,130.69,17034.0
2025-06-05 15:00:00,130.69,130.91,130.69,130.88,16214.0,130.69,130.91,130.69,130.88,16214.0
2025-06-05 15:10:00,130.85,130.86,130.22,130.22,11599.0,130.85,130.86,130.22,130.22,11599.0
2025-06-05 15:20:00,130.25,130.61,130.14,130.57,12412.0,130.25,130.61,130.14,130.57,12412.0
2025-06-05 15:30:00,130.6,131.08,130.53,131.01,13180.0,130.6,131.08,130.53,131.01,13180.0
2025-06-05 15:40:00,131.02,131.24,130.94,131.15,19811.0,131.02,131.24,130.94,131.15,19811.0
2025-06-05 15:50:00,131.23,131.26,130.3,130.37,143597.0,131.23,131.26,130.3,130.37,143597.0
2025-06-06 09:30:00,131.55,133.17,131.45,132.68,25436.0,131.55,133.17,131.45,132.68,25436.0
2025-06-06 09:40:00,132.68,132.84,132.12,132.13,8683.0,132.68,132.84,132.12,132.13,8683.0
2025-06-06 09:50:00,132.02,132.77,131.86,132.72,5944.0,132.02,132.77,131.86,132.72,5944.0
2025-06-06 10:00:00,132.63,133.23,132.62,132.87,10858.0,132.63,133.23,132.62,132.87,10858.0
2025-06-06 10:10:00,132.96,133.04,132.46,132.6,5900.0,132.96,133.04,132.46,132.6,5900.0
2025-06-06 10:20:00,132.44,132.85,132.44,132.57,4512.0,132.44,132.85,132.44,132.57,4512.0
2025-06-06 10:30:00,132.54,132.54,132.05,132.05,3700.0,132.54,132.54,132.05,132.05,3700.0
2025-06-06 10:40:00,132.19,132.6,132.13,132.46,4319.0,132.19,132.6,132.13,132.46,4319.0
2025-06-06 10:50:00,132.46,132.7,132.27,132.38,5330.0,132.46,132.7,132.27,132.38,5330.0
2025-06-06 11:00:00,132.22,132.8,132.06,132.43,6100.0,132.22,132.8,132.06,132.43,6100.0
2025-06-06 11:10:00,132.49,132.67,132.07,132.09,7931.0,132.49,132.67,132.07,132.09,7931.0
2025-06-06 11:20:00,131.95,132.68,131.95,132.61,4545.0,131.95,132.68,131.95,132.61,4545.0
2025-06-06 11:30:00,132.71,132.79,132.5,132.56,3280.0,132.71,132.79,132.5,132.56,3280.0
2025-06-06 11:40:00,132.52,132.82,132.5,132.82,8312.0,132.52,132.82,132.5,132.82,8312.0
2025-06-06 11:50:00,132.86,133.07,132.59,132.88,53729.0,132.86,133.07,132.59,132.88,53729.0
2025-06-06 12:00:00,132.88,133.09,132.74,133.0,6603.0,132.88,133.09,132.74,133.0,6603.0
2025-06-06 12:10:00,133.0,133.54,133.0,133.48,7011.0,133.0,133.54,133.0,133.48,7011.0
2025-06-06 12:20:00,133.41,133.72,133.39,133.55,8207.0,133.41,133.72,133.39,133.55,8207.0
2025-06-06 12:30:00,133.56,133.67,133.4,133.53,8776.0,133.56,133.67,133.4,133.53,8776.0
2025-06-06 12:40:00,133.49,133.56,133.39,133.51,10846.0,133.49,133.56,133.39,133.51,10846.0
2025-06-06 12:50:00,133.51,133.51,132.94,133.04,5515.0,133.51,133.51,132.94,133.04,5515.0
2025-06-06 13:00:00,133.04,133.1,132.79,132.89,5824.0,133.04,133.1,132.79,132.89,5824.0
2025-06-06 13:10:00,132.9,133.25,132.81,133.25,4830.0,132.9,133.25,132.81,133.25,4830.0
2025-06-06 13:20:00,133.17,133.25,132.91,133.0,2952.0,133.17,133.25,132.91,133.0,2952.0
2025-06-06 13:30:00,133.0,133.08,132.93,132.94,4976.0,133.0,133.08,132.93,132.94,4976.0
2025-06-06 13:40:00,132.87,133.03,132.85,132.98,5730.0,132.87,133.03,132.85,132.98,5730.0
2025-06-06 13:50:00,132.98,133.06,132.85,133.0,3400.0,132.98,133.06,132.85,133.0,3400.0
2025-06-06 14:00:00,132.98,133.11,132.91,133.11,4139.0,132.98,133.11,132.91,133.11,4139.0
2025-06-06 14:10:00,133.11,133.11,132.91,133.08,2812.0,133.11,133.11,132.91,133.08,2812.0
2025-06-06 14:20:00,133.06,133.06,132.82,132.85,4595.0,133.06,133.06,132.82,132.85,4595.0
2025-06-06 14:30:00,132.81,133.19,132.81,133.03,16305.0,132.81,133.19,132.81,133.03,16305.0
2025-06-06 14:40:00,133.11,133.11,132.85,132.89,5556.0,133.11,133.11,132.85,132.89,5556.0
2025-06-06 14:50:00,132.83,132.97,132.81,132.87,7224.0,132.83,132.97,132.81,132.87,7224.0
2025-06-06 15:00:00,132.89,133.08,132.89,133.08,4956.0,132.89,133.08,132.89,133.08,4956.0
2025-06-06 15:10:00,133.08,133.12,132.91,132.97,11154.0,133.08,133.12,132.91,132.97,11154.0
2025-06-06 15:20:00,132.91,133.05,132.91,132.95,9637.0,132.91,133.05,132.91,132.95,9637.0
2025-06-06 15:30:00,132.97,133.08,132.79,132.93,17251.0,132.97,133.08,132.79,132.93,17251.0
2025-06-06 15:40:00,132.9,133.03,132.84,133.0,15985.0,132.9,133.03,132.84,133.0,15985.0
2025-06-06 15:50:00,133.0,133.27,132.95,133.16,89917.0,133.0,133.27,132.95,133.16,89917.0
2025-06-09 09:30:00,134.06,135.69,133.51,134.99,39017.0,134.06,135.69,133.51,134.99,39017.0
2025-06-09 09:40:00,134.92,135.05,133.58,133.68,12802.0,134.92,135.05,133.58,133.68,12802.0
2025-06-09 09:50:00,133.65,133.91,133.34,133.91,17557.0,133.65,133.91,133.34,133.91,17557.0
2025-06-09 10:00:00,134.0,134.25,133.74,134.01,26026.0,134.0,134.25,133.74,134.01,26026.0
2025-06-09 10:10:00,134.1,134.7,134.1,134.26,4400.0,134.1,134.7,134.1,134.26,4400.0
2025-06-09 10:20:00,134.18,134.34,133.66,133.66,6215.0,134.18,134.34,133.66,133.66,6215.0
2025-06-09 10:30:00,133.74,134.0,133.69,133.8,6272.0,133.74,134.0,133.69,133.8,6272.0
2025-06-09 10:40:00,133.72,133.72,132.93,133.36,4441.0,133.72,133.72,132.93,133.36,4441.0
2025-06-09 10:50:00,133.49,133.72,133.45,133.72,3788.0,133.49,133.72,133.45,133.72,3788.0
2025-06-09 11:00:00,133.8,133.87,133.54,133.86,3520.0,133.8,133.87,133.54,133.86,3520.0
2025-06-09 11:10:00,133.83,134.17,133.74,134.08,3110.0,133.83,134.17,133.74,134.08,3110.0
2025-06-09 11:20:00,134.04,134.18,133.83,134.12,6335.0,134.04,134.18,133.83,134.12,6335.0
2025-06-09 11:30:00,134.01,134.03,133.74,133.83,4650.0,134.01,134.03,133.74,133.83,4650.0
2025-06-09 11:40:00,133.74,134.25,133.74,133.87,7170.0,133.74,134.25,133.74,133.87,7170.0
2025-06-09 11:50:00,133.83,133.83,133.44,133.44,2602.0,133.83,133.83,133.44,133.44,2602.0
2025-06-09 12:00:00,133.3,133.78,133.3,133.42,4422.0,133.3,133.78,133.3,133.42,4422.0
2025-06-09 12:10:00,133.53,133.83,133.52,133.83,4220.0,133.53,133.83,133.52,133.83,4220.0
2025-06-09 12:20:00,133.88,133.93,133.71,133.83,5899.0,133.88,133.93,133.71,133.83,5899.0
2025-06-09 12:30:00,133.84,134.02,133.7,133.96,8732.0,133.84,134.02,133.7,133.96,8732.0
2025-06-09 12:40:00,133.98,134.24,133.97,134.23,2738.0,133.98,134.24,133.97,134.23,2738.0
2025-06-09 12:50:00,134.17,134.53,134.11,134.32,7488.0,134.17,134.53,134.11,134.32,7488.0
2025-06-09 13:00:00,134.35,134.44,134.13,134.22,9408.0,134.35,134.44,134.13,134.22,9408.0
2025-06-09 13:10:00,134.22,134.49,134.16,134.24,15669.0,134.22,134.49,134.16,134.24,15669.0
2025-06-09 13:20:00,134.22,134.77,134.15,134.68,10518.0,134.22,134.77,134.15,134.68,10518.0
2025-06-09 13:30:00,134.63,134.7,134.47,134.61,6799.0,134.63,134.7,134.47,134.61,6799.0
2025-06-09 13:40:00,134.57,134.73,134.37,134.65,5369.0,134.57,134.73,134.37,134.65,5369.0
2025-06-09 13:50:00,134.65,134.84,134.63,134.78,4587.0,134.65,134.84,134.63,134.78,4587.0
2025-06-09 14:00:00,134.78,134.85,134.52,134.6,5887.0,134.78,134.85,134.52,134.6,5887.0
2025-06-09 14:10:00,134.67,134.94,134.63,134.9,8780.0,134.67,134.94,134.63,134.9,8780.0
2025-06-09 14:20:00,134.99,135.04,134.89,134.97,9029.0,134.99,135.04,134.89,134.97,9029.0
2025-06-09 14:30:00,134.97,135.04,134.75,134.9,4963.0,134.97,135.04,134.75,134.9,4963.0
2025-06-09 14:40:00,134.96,135.03,134.79,134.83,6443.0,134.96,135.03,134.79,134.83,6443.0
2025-06-09 14:50:00,134.91,135.07,134.85,135.0,6303.0,134.91,135.07,134.85,135.0,6303.0
2025-06-09 15:00:00,135.03,135.03,134.77,134.78,6353.0,135.03,135.03,134.77,134.78,6353.0
2025-06-09 15:10:00,134.78,134.87,134.71,134.8,8782.0,134.78,134.87,134.71,134.8,8782.0
2025-06-09 15:20:00,134.8,134.86,134.71,134.75,9275.0,134.8,134.86,134.71,134.75,9275.0
2025-06-09 15:30:00,134.75,134.77,134.54,134.58,15415.0,134.75,134.77,134.54,134.58,15415.0
2025-06-09 15:40:00,134.56,134.8,134.46,134.52,29891.0,134.56,134.8,134.46,134.52,29891.0
2025-06-09 15:50:00,134.52,134.55,134.1,134.15,71616.0,134.52,134.55,134.1,134.15,71616.0
2025-06-10 09:30:00,134.16,135.79,134.0,134.0,21355.0,134.16,135.79,134.0,134.0,21355.0
2025-06-10 09:40:00,133.98,134.18,133.42,134.06,6952.0,133.98,134.18,133.42,134.06,6952.0
2025-06-10 09:50:00,134.25,135.09,134.25,134.96,5523.0,134.25,135.09,134.25,134.96,5523.0
2025-06-10 10:00:00,134.96,135.5,134.55,135.22,8470.0,134.96,135.5,134.55,135.22,8470.0
2025-06-10 10:10:00,135.25,135.49,135.09,135.14,6679.0,135.25,135.49,135.09,135.14,6679.0
2025-06-10 10:20:00,135.03,135.59,134.88,135.44,6075.0,135.03,135.59,134.88,135.44,6075.0
2025-06-10 10:30:00,135.41,135.78,135.36,135.77,6213.0,135.41,135.78,135.36,135.77,6213.0
2025-06-10 10:40:00,135.73,136.18,135.58,136.06,7867.0,135.73,136.18,135.58,136.06,7867.0
2025-06-10 10:50:00,136.03,136.18,135.94,136.17,9981.0,136.03,136.18,135.94,136.17,9981.0
2025-06-10 11:00:00,136.24,136.41,135.91,136.22,10133.0,136.24,136.41,135.91,136.22,10133.0
2025-06-10 11:10:00,136.09,136.41,136.07,136.07,5135.0,136.09,136.41,136.07,136.07,5135.0
2025-06-10 11:20:00,136.1,136.74,136.08,136.6,7491.0,136.1,136.74,136.08,136.6,7491.0
2025-06-10 11:30:00,136.62,136.84,136.34,136.6,14244.0,136.62,136.84,136.34,136.6,14244.0
2025-06-10 11:40:00,136.46,136.46,136.15,136.15,3821.0,136.46,136.46,136.15,136.15,3821.0
2025-06-10 11:50:00,136.17,136.22,135.87,136.17,5644.0,136.17,136.22,135.87,136.17,5644.0
2025-06-10 12:00:00,136.15,136.35,136.0,136.17,5088.0,136.15,136.35,136.0,136.17,5088.0
2025-06-10 12:10:00,136.2,136.3,136.13,136.16,3766.0,136.2,136.3,136.13,136.16,3766.0
2025-06-10 12:20:00,136.13,136.32,135.92,136.2,4153.0,136.13,136.32,135.92,136.2,4153.0
2025-06-10 12:30:00,136.23,136.33,136.11,136.19,5382.0,136.23,136.33,136.11,136.19,5382.0
2025-06-10 12:40:00,136.15,136.35,136.06,136.3,6782.0,136.15,136.35,136.06,136.3,6782.0
2025-06-10 12:50:00,136.28,136.35,136.02,136.07,11996.0,136.28,136.35,136.02,136.07,11996.0
2025-06-10 13:00:00,136.07,136.28,136.07,136.25,12443.0,136.07,136.28,136.07,136.25,12443.0
2025-06-10 13:10:00,136.26,136.61,136.26,136.56,17229.0,136.26,136.61,136.26,136.56,17229.0
2025-06-10 13:20:00,136.51,136.66,136.35,136.58,10472.0,136.51,136.66,136.35,136.58,10472.0
2025-06-10 13:30:00,136.7,136.7,136.36,136.44,8166.0,136.7,136.7,136.36,136.44,8166.0
2025-06-10 13:40:00,136.41,136.41,136.01,136.19,17986.0,136.41,136.41,136.01,136.19,17986.0
2025-06-10 13:50:00,136.16,136.16,135.81,135.81,8673.0,136.16,136.16,135.81,135.81,8673.0
2025-06-10 14:00:00,135.78,135.78,135.2,135.24,8162.0,135.78,135.78,135.2,135.24,8162.0
2025-06-10 14:10:00,135.21,135.51,135.16,135.36,5125.0,135.21,135.51,135.16,135.36,5125.0
2025-06-10 14:20:00,135.35,135.47,135.21,135.31,8347.0,135.35,135.47,135.21,135.31,8347.0
2025-06-10 14:30:00,135.31,135.48,135.29,135.47,4242.0,135.31,135.48,135.29,135.47,4242.0
2025-06-10 14:40:00,135.49,135.52,135.35,135.46,6599.0,135.49,135.52,135.35,135.46,6599.0
2025-06-10 14:50:00,135.49,135.72,135.46,135.72,8102.0,135.49,135.72,135.46,135.72,8102.0
2025-06-10 15:00:00,135.76,135.89,135.69,135.75,8226.0,135.76,135.89,135.69,135.75,8226.0
2025-06-10 15:10:00,135.75,135.83,135.68,135.78,5653.0,135.75,135.83,135.68,135.78,5653.0
2025-06-10 15:20:00,135.73,135.94,135.71,135.73,12144.0,135.73,135.94,135.71,135.73,12144.0
2025-06-10 15:30:00,135.71,135.73,135.45,135.47,18370.0,135.71,135.73,135.45,135.47,18370.0
2025-06-10 15:40:00,135.43,135.56,135.32,135.47,21882.0,135.43,135.56,135.32,135.47,21882.0
2025-06-10 15:50:00,135.42,135.55,135.19,135.52,91994.0,135.42,135.55,135.19,135.52,91994.0
2025-06-11 09:30:00,135.9,136.28,135.38,135.38,12975.0,135.9,136.28,135.38,135.38,12975.0
2025-06-11 09:40:00,135.37,136.06,134.87,136.06,21327.0,135.37,136.06,134.87,136.06,21327.0
2025-06-11 09:50:00,136.02,136.07,135.35,135.62,9660.0,136.02,136.07,135.35,135.62,9660.0
2025-06-11 10:00:00,135.62,135.88,135.4,135.51,14336.0,135.62,135.88,135.4,135.51,14336.0
2025-06-11 10:10:00,135.62,135.99,135.45,135.45,9646.0,135.62,135.99,135.45,135.45,9646.0
2025-06-11 10:20:00,135.53,135.74,135.06,135.38,6471.0,135.53,135.74,135.06,135.38,6471.0
2025-06-11 10:30:00,135.38,135.41,135.15,135.34,6945.0,135.38,135.41,135.15,135.34,6945.0
2025-06-11 10:40:00,135.4,135.74,135.2,135.68,6089.0,135.4,135.74,135.2,135.68,6089.0
2025-06-11 10:50:00,135.74,135.86,135.63,135.7,5667.0,135.74,135.86,135.63,135.7,5667.0
2025-06-11 11:00:00,135.7,135.72,135.48,135.72,20844.0,135.7,135.72,135.48,135.72,20844.0
2025-06-11 11:10:00,135.72,136.0,135.66,135.98,32622.0,135.72,136.0,135.66,135.98,32622.0
2025-06-11 11:20:00,135.95,136.12,135.88,136.08,27654.0,135.95,136.12,135.88,136.08,27654.0
2025-06-11 11:30:00,136.0,136.29,135.97,136.29,12464.0,136.0,136.29,135.97,136.29,12464.0
2025-06-11 11:40:00,136.23,136.41,136.14,136.18,6014.0,136.23,136.41,136.14,136.18,6014.0
2025-06-11 11:50:00,136.18,136.34,136.13,136.2,2712.0,136.18,136.34,136.13,136.2,2712.0
2025-06-11 12:00:00,136.18,136.18,135.82,135.82,4978.0,136.18,136.18,135.82,135.82,4978.0
2025-06-11 12:10:00,135.83,135.83,135.25,135.33,8843.0,135.83,135.83,135.25,135.33,8843.0
2025-06-11 12:20:00,135.31,135.45,134.62,134.74,33330.0,135.31,135.45,134.62,134.74,33330.0
2025-06-11 12:30:00,134.74,134.97,134.38,134.84,88848.0,134.74,134.97,134.38,134.84,88848.0
2025-06-11 12:40:00,134.81,135.11,134.73,135.11,5850.0,134.81,135.11,134.73,135.11,5850.0
2025-06-11 12:50:00,135.13,135.13,134.78,134.83,2643.0,135.13,135.13,134.78,134.83,2643.0
2025-06-11 13:00:00,134.81,134.87,134.55,134.55,5459.0,134.81,134.87,134.55,134.55,5459.0
2025-06-11 13:10:00,134.56,134.56,134.36,134.36,2557.0,134.56,134.56,134.36,134.36,2557.0
2025-06-11 13:20:00,134.35,134.73,134.32,134.59,7205.0,134.35,134.73,134.32,134.59,7205.0
2025-06-11 13:30:00,134.63,134.64,134.27,134.37,5092.0,134.63,134.64,134.27,134.37,5092.0
2025-06-11 13:40:00,134.34,134.37,134.01,134.1,8603.0,134.34,134.37,134.01,134.1,8603.0
2025-06-11 13:50:00,134.14,134.16,134.07,134.15,2975.0,134.14,134.16,134.07,134.15,2975.0
2025-06-11 14:00:00,134.19,134.25,133.4,133.42,12394.0,134.19,134.25,133.4,133.42,12394.0
2025-06-11 14:10:00,133.37,133.68,132.9,133.1,8567.0,133.37,133.68,132.9,133.1,8567.0
2025-06-11 14:20:00,133.12,133.46,133.12,133.39,7387.0,133.12,133.46,133.12,133.39,7387.0
2025-06-11 14:30:00,133.33,133.47,133.1,133.43,13157.0,133.33,133.47,133.1,133.43,13157.0
2025-06-11 14:40:00,133.43,133.68,133.37,133.66,4777.0,133.43,133.68,133.37,133.66,4777.0
2025-06-11 14:50:00,133.68,133.75,133.39,133.43,11769.0,133.68,133.75,133.39,133.43,11769.0
2025-06-11 15:00:00,133.39,133.52,133.21,133.5,5252.0,133.39,133.52,133.21,133.5,5252.0
2025-06-11 15:10:00,133.55,133.61,133.26,133.27,5617.0,133.55,133.61,133.26,133.27,5617.0
2025-06-11 15:20:00,133.28,133.57,133.27,133.27,9427.0,133.28,133.57,133.27,133.27,9427.0
2025-06-11 15:30:00,133.3,133.48,133.18,133.47,8333.0,133.3,133.48,133.18,133.47,8333.0
2025-06-11 15:40:00,133.46,133.57,133.21,133.21,11211.0,133.46,133.57,133.21,133.21,11211.0
2025-06-11 15:50:00,133.17,133.37,132.91,133.07,75564.0,133.17,133.37,132.91,133.07,75564.0
2025-06-12 09:30:00,132.93,133.2,132.06,132.97,14910.0,132.93,133.2,132.06,132.97,14910.0
2025-06-12 09:40:00,132.95,133.0,132.35,132.64,6032.0,132.95,133.0,132.35,132.64,6032.0
2025-06-12 09:50:00,132.63,132.92,132.43,132.92,4481.0,132.63,132.92,132.43,132.92,4481.0
2025-06-12 10:00:00,133.07,133.28,132.69,132.69,14283.0,133.07,133.28,132.69,132.69,14283.0
2025-06-12 10:10:00,132.69,133.22,132.51,133.06,7378.0,132.69,133.22,132.51,133.06,7378.0
2025-06-12 10:20:00,132.94,133.94,132.81,133.94,6300.0,132.94,133.94,132.81,133.94,6300.0
2025-06-12 10:30:00,133.99,134.12,133.99,134.11,5181.0,133.99,134.12,133.99,134.11,5181.0
2025-06-12 10:40:00,134.0,134.11,133.78,133.91,9686.0,134.0,134.11,133.78,133.91,9686.0
2025-06-12 10:50:00,133.82,134.05,133.71,133.76,7635.0,133.82,134.05,133.71,133.76,7635.0
2025-06-12 11:00:00,133.78,133.87,133.59,133.7,5852.0,133.78,133.87,133.59,133.7,5852.0
2025-06-12 11:10:00,133.58,133.69,133.39,133.39,5497.0,133.58,133.69,133.39,133.39,5497.0
2025-06-12 11:20:00,133.35,133.48,133.0,133.41,13355.0,133.35,133.48,133.0,133.41,13355.0
2025-06-12 11:30:00,133.49,133.53,133.09,133.09,49721.0,133.49,133.53,133.09,133.09,49721.0
2025-06-12 11:40:00,133.12,133.12,132.53,132.69,19059.0,133.12,133.12,132.53,132.69,19059.0
2025-06-12 11:50:00,132.75,132.76,131.47,131.88,71682.0,132.75,132.76,131.47,131.88,71682.0
2025-06-12 12:00:00,131.98,132.24,131.59,131.84,16341.0,131.98,132.24,131.59,131.84,16341.0
2025-06-12 12:10:00,131.95,132.36,131.86,132.19,7383.0,131.95,132.36,131.86,132.19,7383.0
2025-06-12 12:20:00,132.15,132.25,131.84,132.14,3184.0,132.15,132.25,131.84,132.14,3184.0
2025-06-12 12:30:00,132.1,132.43,132.06,132.35,3617.0,132.1,132.43,132.06,132.35,3617.0
2025-06-12 12:40:00,132.28,132.42,132.01,132.42,3128.0,132.28,132.42,132.01,132.42,3128.0
2025-06-12 12:50:00,132.59,132.74,132.56,132.74,5983.0,132.59,132.74,132.56,132.74,5983.0
2025-06-12 13:00:00,132.75,133.1,132.75,132.96,2612.0,132.75,133.1,132.75,132.96,2612.0
2025-06-12 13:10:00,132.96,133.14,132.8,133.1,8977.0,132.96,133.14,132.8,133.1,8977.0
2025-06-12 13:20:00,133.02,133.1,132.79,132.82,6596.0,133.02,133.1,132.79,132.82,6596.0
2025-06-12 13:30:00,132.82,133.04,132.61,132.84,9397.0,132.82,133.04,132.61,132.84,9397.0
2025-06-12 13:40:00,132.81,132.91,132.53,132.58,3915.0,132.81,132.91,132.53,132.58,3915.0
2025-06-12 13:50:00,132.65,132.77,132.6,132.66,7797.0,132.65,132.77,132.6,132.66,7797.0
2025-06-12 14:00:00,132.73,132.83,132.41,132.55,13870.0,132.73,132.83,132.41,132.55,13870.0
2025-06-12 14:10:00,132.55,132.56,132.44,132.56,3318.0,132.55,132.56,132.44,132.56,3318.0
2025-06-12 14:20:00,132.61,132.71,132.51,132.66,6402.0,132.61,132.71,132.51,132.66,6402.0
2025-06-12 14:30:00,132.65,132.68,132.53,132.57,4805.0,132.65,132.68,132.53,132.57,4805.0
2025-06-12 14:40:00,132.55,132.63,132.55,132.57,3734.0,132.55,132.63,132.55,132.57,3734.0
2025-06-12 14:50:00,132.55,132.8,132.55,132.8,4434.0,132.55,132.8,132.55,132.8,4434.0
2025-06-12 15:00:00,132.76,132.86,132.48,132.56,10807.0,132.76,132.86,132.48,132.56,10807.0
2025-06-12 15:10:00,132.52,132.52,132.16,132.2,14805.0,132.52,132.52,132.16,132.2,14805.0
2025-06-12 15:20:00,132.2,132.34,132.08,132.32,14079.0,132.2,132.34,132.08,132.32,14079.0
2025-06-12 15:30:00,132.27,132.32,132.11,132.14,18328.0,132.27,132.32,132.11,132.14,18328.0
2025-06-12 15:40:00,132.17,132.17,131.97,132.08,20946.0,132.17,132.17,131.97,132.08,20946.0
2025-06-12 15:50:00,132.06,132.32,131.96,132.32,62323.0,132.06,132.32,131.96,132.32,62323.0
2025-06-13 09:30:00,130.87,132.19,130.55,132.0,14834.0,130.87,132.19,130.55,132.0,14834.0
2025-06-13 09:40:00,131.93,132.0,131.0,131.08,10048.0,131.93,132.0,131.0,131.08,10048.0
2025-06-13 09:50:00,130.98,131.43,130.9,131.38,7158.0,130.98,131.43,130.9,131.38,7158.0
2025-06-13 10:00:00,131.48,132.14,131.44,131.93,9545.0,131.48,132.14,131.44,131.93,9545.0
2025-06-13 10:10:00,131.99,132.49,131.73,131.74,22235.0,131.99,132.49,131.73,131.74,22235.0
2025-06-13 10:20:00,131.79,132.13,131.72,131.82,2900.0,131.79,132.13,131.72,131.82,2900.0
2025-06-13 10:30:00,131.82,131.9,131.67,131.86,4826.0,131.82,131.9,131.67,131.86,4826.0
2025-06-13 10:40:00,131.88,132.04,131.6,131.6,4500.0,131.88,132.04,131.6,131.6,4500.0
2025-06-13 10:50:00,131.6,131.81,131.4,131.7,6149.0,131.6,131.81,131.4,131.7,6149.0
2025-06-13 11:00:00,131.63,132.11,131.6,131.74,7778.0,131.63,132.11,131.6,131.74,7778.0
2025-06-13 11:10:00,131.75,131.78,131.44,131.74,7400.0,131.75,131.78,131.44,131.74,7400.0
2025-06-13 11:20:00,131.76,131.76,131.46,131.72,8384.0,131.76,131.76,131.46,131.72,8384.0
2025-06-13 11:30:00,131.72,131.75,131.42,131.51,5445.0,131.72,131.75,131.42,131.51,5445.0
2025-06-13 11:40:00,131.56,131.81,131.55,131.71,16683.0,131.56,131.81,131.55,131.71,16683.0
2025-06-13 11:50:00,131.65,131.79,131.61,131.71,6566.0,131.65,131.79,131.61,131.71,6566.0
2025-06-13 12:00:00,131.71,131.94,131.61,131.94,6769.0,131.71,131.94,131.61,131.94,6769.0
2025-06-13 12:10:00,131.84,131.87,131.62,131.82,9090.0,131.84,131.87,131.62,131.82,9090.0
2025-06-13 12:20:00,131.84,131.95,131.69,131.69,8304.0,131.84,131.95,131.69,131.69,8304.0
2025-06-13 12:30:00,131.69,132.0,131.68,131.79,8977.0,131.69,132.0,131.68,131.79,8977.0
2025-06-13 12:40:00,131.94,131.98,131.79,131.79,1515.0,131.94,131.98,131.79,131.79,1515.0
2025-06-13 12:50:00,131.81,131.95,131.68,131.68,4299.0,131.81,131.95,131.68,131.68,4299.0
2025-06-13 13:00:00,131.59,131.8,131.58,131.64,1100.0,131.59,131.8,131.58,131.64,1100.0
2025-06-13 13:10:00,131.62,131.72,131.57,131.71,2600.0,131.62,131.72,131.57,131.71,2600.0
2025-06-13 13:20:00,131.76,131.81,131.43,131.45,6584.0,131.76,131.81,131.43,131.45,6584.0
2025-06-13 13:30:00,131.5,131.6,131.42,131.51,3296.0,131.5,131.6,131.42,131.51,3296.0
2025-06-13 13:40:00,131.52,131.54,131.4,131.52,4834.0,131.52,131.54,131.4,131.52,4834.0
2025-06-13 13:50:00,131.58,131.66,131.38,131.39,3803.0,131.58,131.66,131.38,131.39,3803.0
2025-06-13 14:00:00,131.32,131.61,131.29,131.33,12732.0,131.32,131.61,131.29,131.33,12732.0
2025-06-13 14:10:00,131.34,131.4,130.98,131.12,4700.0,131.34,131.4,130.98,131.12,4700.0
2025-06-13 14:20:00,131.19,131.22,130.65,130.65,7499.0,131.19,131.22,130.65,130.65,7499.0
2025-06-13 14:30:00,130.66,130.66,130.14,130.25,22661.0,130.66,130.66,130.14,130.25,22661.0
2025-06-13 14:40:00,130.19,130.52,130.1,130.15,10621.0,130.19,130.52,130.1,130.15,10621.0
2025-06-13 14:50:00,130.23,130.55,130.22,130.51,19246.0,130.23,130.55,130.22,130.51,19246.0
2025-06-13 15:00:00,130.57,130.9,130.23,130.89,26883.0,130.57,130.9,130.23,130.89,26883.0
2025-06-13 15:10:00,130.93,131.0,130.76,130.81,12319.0,130.93,131.0,130.76,130.81,12319.0
2025-06-13 15:20:00,130.83,131.08,130.75,131.0,23264.0,130.83,131.08,130.75,131.0,23264.0
2025-06-13 15:30:00,131.01,131.15,130.85,130.96,14421.0,131.01,131.15,130.85,130.96,14421.0
2025-06-13 15:40:00,130.92,131.03,130.73,130.83,57523.0,130.92,131.03,130.73,130.83,57523.0
2025-06-13 15:50:00,130.8,130.85,130.4,130.73,108642.0,130.8,130.85,130.4,130.73,108642.0
2025-06-16 09:30:00,131.34,131.58,128.83,129.95,26732.0,131.34,131.58,128.83,129.95,26732.0
2025-06-16 09:40:00,129.71,130.39,129.69,130.36,17887.0,129.71,130.39,129.69,130.36,17887.0
2025-06-16 09:50:00,130.39,130.59,129.98,130.4,11594.0,130.39,130.59,129.98,130.4,11594.0
2025-06-16 10:00:00,130.34,130.4,129.8,130.25,6875.0,130.34,130.4,129.8,130.25,6875.0
2025-06-16 10:10:00,130.1,130.57,129.81,130.57,29874.0,130.1,130.57,129.81,130.57,29874.0
2025-06-16 10:20:00,130.56,130.63,130.14,130.3,16531.0,130.56,130.63,130.14,130.3,16531.0
2025-06-16 10:30:00,130.35,130.93,130.3,130.87,8019.0,130.35,130.93,130.3,130.87,8019.0
2025-06-16 10:40:00,130.82,131.05,130.59,131.0,8159.0,130.82,131.05,130.59,131.0,8159.0
2025-06-16 10:50:00,131.11,131.35,130.51,130.56,6864.0,131.11,131.35,130.51,130.56,6864.0
2025-06-16 11:00:00,130.5,130.52,129.81,130.03,3717.0,130.5,130.52,129.81,130.03,3717.0
2025-06-16 11:10:00,129.93,129.99,129.65,129.88,6481.0,129.93,129.99,129.65,129.88,6481.0
2025-06-16 11:20:00,129.93,130.12,129.79,129.87,8997.0,129.93,130.12,129.79,129.87,8997.0
2025-06-16 11:30:00,129.86,130.07,129.83,129.96,5637.0,129.86,130.07,129.83,129.96,5637.0
2025-06-16 11:40:00,130.17,130.36,130.07,130.11,4818.0,130.17,130.36,130.07,130.11,4818.0
2025-06-16 11:50:00,130.11,130.29,129.99,130.1,6172.0,130.11,130.29,129.99,130.1,6172.0
2025-06-16 12:00:00,130.17,130.26,130.01,130.02,3422.0,130.17,130.26,130.01,130.02,3422.0
2025-06-16 12:10:00,130.05,130.06,129.82,129.92,3878.0,130.05,130.06,129.82,129.92,3878.0
2025-06-16 12:20:00,129.88,130.37,129.87,130.06,2871.0,129.88,130.37,129.87,130.06,2871.0
2025-06-16 12:30:00,130.13,130.24,130.1,130.21,2882.0,130.13,130.24,130.1,130.21,2882.0
2025-06-16 12:40:00,130.27,130.35,130.1,130.34,4063.0,130.27,130.35,130.1,130.34,4063.0
2025-06-16 12:50:00,130.34,130.49,130.24,130.3,3942.0,130.34,130.49,130.24,130.3,3942.0
2025-06-16 13:00:00,130.25,130.26,130.12,130.24,2400.0,130.25,130.26,130.12,130.24,2400.0
2025-06-16 13:10:00,130.26,130.74,130.17,130.69,8464.0,130.26,130.74,130.17,130.69,8464.0
2025-06-16 13:20:00,130.69,130.93,130.61,130.88,7144.0,130.69,130.93,130.61,130.88,7144.0
2025-06-16 13:30:00,130.87,130.94,130.71,130.84,5642.0,130.87,130.94,130.71,130.84,5642.0
2025-06-16 13:40:00,130.78,130.86,130.71,130.78,2658.0,130.78,130.86,130.71,130.78,2658.0
2025-06-16 13:50:00,130.77,130.91,130.73,130.86,3860.0,130.77,130.91,130.73,130.86,3860.0
2025-06-16 14:00:00,130.86,130.86,130.7,130.74,2501.0,130.86,130.86,130.7,130.74,2501.0
2025-06-16 14:10:00,130.79,130.81,130.62,130.65,4917.0,130.79,130.81,130.62,130.65,4917.0
2025-06-16 14:20:00,130.7,130.83,130.59,130.63,3669.0,130.7,130.83,130.59,130.63,3669.0
2025-06-16 14:30:00,130.67,130.75,130.55,130.68,4023.0,130.67,130.75,130.55,130.68,4023.0
2025-06-16 14:40:00,130.62,130.67,130.52,130.52,5710.0,130.62,130.67,130.52,130.52,5710.0
2025-06-16 14:50:00,130.5,130.67,130.5,130.61,3640.0,130.5,130.67,130.5,130.61,3640.0
2025-06-16 15:00:00,130.63,130.65,130.52,130.52,6746.0,130.63,130.65,130.52,130.52,6746.0
2025-06-16 15:10:00,130.5,130.59,130.37,130.56,4709.0,130.5,130.59,130.37,130.56,4709.0
2025-06-16 15:20:00,130.58,130.87,130.55,130.72,8999.0,130.58,130.87,130.55,130.72,8999.0
2025-06-16 15:30:00,130.68,130.88,130.64,130.88,14563.0,130.68,130.88,130.64,130.88,14563.0
2025-06-16 15:40:00,130.84,131.14,130.77,131.06,17330.0,130.84,131.14,130.77,131.06,17330.0
2025-06-16 15:50:00,131.05,131.23,130.88,131.04,74099.0,131.05,131.23,130.88,131.04,74099.0
2025-06-17 09:30:00,130.27,130.7,129.4,130.12,12822.0,130.27,130.7,129.4,130.12,12822.0
2025-06-17 09:40:00,130.01,130.01,129.2,129.87,6140.0,130.01,130.01,129.2,129.87,6140.0
2025-06-17 09:50:00,129.76,129.89,128.82,129.61,12947.0,129.76,129.89,128.82,129.61,12947.0
2025-06-17 10:00:00,129.55,129.65,129.09,129.18,10266.0,129.55,129.65,129.09,129.18,10266.0
2025-06-17 10:10:00,129.18,129.53,128.89,129.36,25896.0,129.18,129.53,128.89,129.36,25896.0
2025-06-17 10:20:00,129.41,129.87,129.28,129.51,15846.0,129.41,129.87,129.28,129.51,15846.0
2025-06-17 10:30:00,129.44,129.73,129.33,129.36,5159.0,129.44,129.73,129.33,129.36,5159.0
2025-06-17 10:40:00,129.48,129.64,129.24,129.25,3500.0,129.48,129.64,129.24,129.25,3500.0
2025-06-17 10:50:00,129.26,129.49,129.18,129.31,6680.0,129.26,129.49,129.18,129.31,6680.0
2025-06-17 11:00:00,129.21,129.5,129.03,129.43,7764.0,129.21,129.5,129.03,129.43,7764.0
2025-06-17 11:10:00,129.37,129.66,129.33,129.36,6191.0,129.37,129.66,129.33,129.36,6191.0
2025-06-17 11:20:00,129.26,129.27,128.96,129.02,6675.0,129.26,129.27,128.96,129.02,6675.0
2025-06-17 11:30:00,128.99,128.99,128.53,128.67,6006.0,128.99,128.99,128.53,128.67,6006.0
2025-06-17 11:40:00,128.67,129.01,128.53,128.73,8483.0,128.67,129.01,128.53,128.73,8483.0
2025-06-17 11:50:00,128.68,128.77,128.63,128.69,3185.0,128.68,128.77,128.63,128.69,3185.0
2025-06-17 12:00:00,128.65,129.01,128.65,128.98,4215.0,128.65,129.01,128.65,128.98,4215.0
2025-06-17 12:10:00,129.02,129.28,129.02,129.23,16099.0,129.02,129.28,129.02,129.23,16099.0
2025-06-17 12:20:00,129.24,129.24,129.11,129.12,5488.0,129.24,129.24,129.11,129.12,5488.0
2025-06-17 12:30:00,129.11,129.16,129.03,129.14,6700.0,129.11,129.16,129.03,129.14,6700.0
2025-06-17 12:40:00,129.14,129.18,128.78,128.78,4408.0,129.14,129.18,128.78,128.78,4408.0
2025-06-17 12:50:00,128.73,128.75,128.47,128.52,7638.0,128.73,128.75,128.47,128.52,7638.0
2025-06-17 13:00:00,128.53,128.62,128.41,128.57,10903.0,128.53,128.62,128.41,128.57,10903.0
2025-06-17 13:10:00,128.63,128.68,128.52,128.59,13642.0,128.63,128.68,128.52,128.59,13642.0
2025-06-17 13:20:00,128.53,128.59,128.36,128.5,6712.0,128.53,128.59,128.36,128.5,6712.0
2025-06-17 13:30:00,128.47,128.81,128.45,128.53,9000.0,128.47,128.81,128.45,128.53,9000.0
2025-06-17 13:40:00,128.41,128.48,128.1,128.12,4120.0,128.41,128.48,128.1,128.12,4120.0
2025-06-17 13:50:00,128.03,128.33,127.92,128.02,7761.0,128.03,128.33,127.92,128.02,7761.0
2025-06-17 14:00:00,128.0,128.0,127.73,127.73,2741.0,128.0,128.0,127.73,127.73,2741.0
2025-06-17 14:10:00,127.83,128.01,127.61,127.61,7501.0,127.83,128.01,127.61,127.61,7501.0
2025-06-17 14:20:00,127.57,127.67,127.4,127.49,4827.0,127.57,127.67,127.4,127.49,4827.0
2025-06-17 14:30:00,127.56,127.64,127.44,127.49,6600.0,127.56,127.64,127.44,127.49,6600.0
2025-06-17 14:40:00,127.52,127.79,127.47,127.7,15225.0,127.52,127.79,127.47,127.7,15225.0
2025-06-17 14:50:00,127.63,127.73,127.37,127.63,13611.0,127.63,127.73,127.37,127.63,13611.0
2025-06-17 15:00:00,127.68,127.78,126.98,126.98,12888.0,127.68,127.78,126.98,126.98,12888.0
2025-06-17 15:10:00,126.93,127.06,126.81,127.0,17904.0,126.93,127.06,126.81,127.0,17904.0
2025-06-17 15:20:00,127.08,127.19,126.82,126.88,18267.0,127.08,127.19,126.82,126.88,18267.0
2025-06-17 15:30:00,126.88,127.16,126.6,126.75,22520.0,126.88,127.16,126.6,126.75,22520.0
2025-06-17 15:40:00,126.79,126.83,126.57,126.82,38636.0,126.79,126.83,126.57,126.82,38636.0
2025-06-17 15:50:00,126.83,126.96,126.49,126.54,102260.0,126.83,126.96,126.49,126.54,102260.0
2025-06-18 09:30:00,127.06,127.16,125.76,126.86,21622.0,127.06,127.16,125.76,126.86,21622.0
2025-06-18 09:40:00,127.05,127.05,125.24,125.69,15445.0,127.05,127.05,125.24,125.69,15445.0
2025-06-18 09:50:00,125.77,126.27,125.51,126.12,24310.0,125.77,126.27,125.51,126.12,24310.0
2025-06-18 10:00:00,125.96,126.61,125.96,126.49,8534.0,125.96,126.61,125.96,126.49,8534.0
2025-06-18 10:10:00,126.52,127.42,126.52,127.25,11468.0,126.52,127.42,126.52,127.25,11468.0
2025-06-18 10:20:00,127.43,127.49,127.15,127.2,15461.0,127.43,127.49,127.15,127.2,15461.0
2025-06-18 10:30:00,127.23,127.51,127.11,127.46,23137.0,127.23,127.51,127.11,127.46,23137.0
2025-06-18 10:40:00,127.57,127.6,127.12,127.55,13114.0,127.57,127.6,127.12,127.55,13114.0
2025-06-18 10:50:00,127.62,127.62,127.13,127.42,14973.0,127.62,127.62,127.13,127.42,14973.0
2025-06-18 11:00:00,127.45,127.64,127.22,127.51,8854.0,127.45,127.64,127.22,127.51,8854.0
2025-06-18 11:10:00,127.45,127.55,127.24,127.25,10124.0,127.45,127.55,127.24,127.25,10124.0
2025-06-18 11:20:00,127.2,127.81,127.0,127.63,13363.0,127.2,127.81,127.0,127.63,13363.0
2025-06-18 11:30:00,127.63,127.7,127.34,127.48,5358.0,127.63,127.7,127.34,127.48,5358.0
2025-06-18 11:40:00,127.52,127.63,127.37,127.54,7691.0,127.52,127.63,127.37,127.54,7691.0
2025-06-18 11:50:00,127.45,127.76,127.24,127.31,3572.0,127.45,127.76,127.24,127.31,3572.0
2025-06-18 12:00:00,127.31,127.6,127.3,127.53,9293.0,127.31,127.6,127.3,127.53,9293.0
2025-06-18 12:10:00,127.59,127.61,127.26,127.42,6302.0,127.59,127.61,127.26,127.42,6302.0
2025-06-18 12:20:00,127.34,127.4,127.1,127.4,5502.0,127.34,127.4,127.1,127.4,5502.0
2025-06-18 12:30:00,127.35,127.53,127.26,127.47,4726.0,127.35,127.53,127.26,127.47,4726.0
2025-06-18 12:40:00,127.47,127.52,127.32,127.35,4568.0,127.47,127.52,127.32,127.35,4568.0
2025-06-18 12:50:00,127.35,127.35,127.11,127.14,3214.0,127.35,127.35,127.11,127.14,3214.0
2025-06-18 13:00:00,127.08,127.28,127.04,127.15,3216.0,127.08,127.28,127.04,127.15,3216.0
2025-06-18 13:10:00,127.15,127.28,127.12,127.21,3794.0,127.15,127.28,127.12,127.21,3794.0
2025-06-18 13:20:00,127.21,127.31,127.13,127.22,4816.0,127.21,127.31,127.13,127.22,4816.0
2025-06-18 13:30:00,127.18,127.18,126.83,126.98,3794.0,127.18,127.18,126.83,126.98,3794.0
2025-06-18 13:40:00,126.91,127.62,126.91,127.51,6957.0,126.91,127.62,126.91,127.51,6957.0
2025-06-18 13:50:00,127.53,127.75,127.41,127.43,5671.0,127.53,127.75,127.41,127.43,5671.0
2025-06-18 14:00:00,127.53,127.88,127.29,127.29,8689.0,127.53,127.88,127.29,127.29,8689.0
2025-06-18 14:10:00,127.2,127.3,127.07,127.21,3086.0,127.2,127.3,127.07,127.21,3086.0
2025-06-18 14:20:00,127.14,127.37,127.04,127.37,4104.0,127.14,127.37,127.04,127.37,4104.0
2025-06-18 14:30:00,127.25,127.49,127.24,127.32,5611.0,127.25,127.49,127.24,127.32,5611.0
2025-06-18 14:40:00,127.29,127.47,127.12,127.12,10262.0,127.29,127.47,127.12,127.12,10262.0
2025-06-18 14:50:00,127.09,127.16,126.74,126.82,5643.0,127.09,127.16,126.74,126.82,5643.0
2025-06-18 15:00:00,126.66,126.99,126.55,126.6,4037.0,126.66,126.99,126.55,126.6,4037.0
2025-06-18 15:10:00,126.51,126.86,126.42,126.78,8915.0,126.51,126.86,126.42,126.78,8915.0
2025-06-18 15:20:00,126.75,127.03,126.49,126.49,8609.0,126.75,127.03,126.49,126.49,8609.0
2025-06-18 15:30:00,126.54,126.99,126.53,126.87,7422.0,126.54,126.99,126.53,126.87,7422.0
2025-06-18 15:40:00,126.87,127.08,126.79,126.97,11106.0,126.87,127.08,126.79,126.97,11106.0
2025-06-18 15:50:00,126.91,126.99,126.42,126.61,52678.0,126.91,126.99,126.42,126.61,52678.0
2025-06-20 09:30:00,127.96,128.64,126.87,127.69,163101.0,127.96,128.64,126.87,127.69,163101.0
2025-06-20 09:40:00,127.42,127.76,127.21,127.46,9676.0,127.42,127.76,127.21,127.46,9676.0
2025-06-20 09:50:00,127.32,127.83,127.03,127.54,5715.0,127.32,127.83,127.03,127.54,5715.0
2025-06-20 10:00:00,127.78,127.78,127.0,127.19,5618.0,127.78,127.78,127.0,127.19,5618.0
2025-06-20 10:10:00,127.26,127.64,127.11,127.43,10777.0,127.26,127.64,127.11,127.43,10777.0
2025-06-20 10:20:00,127.47,127.8,127.09,127.26,2725.0,127.47,127.8,127.09,127.26,2725.0
2025-06-20 10:30:00,127.14,127.17,126.64,126.7,5271.0,127.14,127.17,126.64,126.7,5271.0
2025-06-20 10:40:00,126.67,126.76,126.42,126.54,5463.0,126.67,126.76,126.42,126.54,5463.0
2025-06-20 10:50:00,126.39,126.48,126.18,126.27,7279.0,126.39,126.48,126.18,126.27,7279.0
2025-06-20 11:00:00,126.25,126.44,126.12,126.35,14400.0,126.25,126.44,126.12,126.35,14400.0
2025-06-20 11:10:00,126.35,126.56,126.24,126.56,7763.0,126.35,126.56,126.24,126.56,7763.0
2025-06-20 11:20:00,126.75,126.83,126.52,126.67,5671.0,126.75,126.83,126.52,126.67,5671.0
2025-06-20 11:30:00,126.71,127.0,126.67,126.97,3643.0,126.71,127.0,126.67,126.97,3643.0
2025-06-20 11:40:00,127.05,127.06,126.81,127.05,2513.0,127.05,127.06,126.81,127.05,2513.0
2025-06-20 11:50:00,127.02,127.03,126.47,126.47,4658.0,127.02,127.03,126.47,126.47,4658.0
2025-06-20 12:00:00,126.45,126.5,126.34,126.5,4552.0,126.45,126.5,126.34,126.5,4552.0
2025-06-20 12:10:00,126.55,126.55,126.3,126.42,1845.0,126.55,126.55,126.3,126.42,1845.0
2025-06-20 12:20:00,126.42,126.66,126.28,126.66,2471.0,126.42,126.66,126.28,126.66,2471.0
2025-06-20 12:30:00,126.56,126.67,126.47,126.6,4674.0,126.56,126.67,126.47,126.6,4674.0
2025-06-20 12:40:00,126.58,126.63,126.45,126.45,2958.0,126.58,126.63,126.45,126.45,2958.0
2025-06-20 12:50:00,126.46,126.75,126.45,126.75,4341.0,126.46,126.75,126.45,126.75,4341.0
2025-06-20 13:00:00,126.78,126.89,126.59,126.6,5121.0,126.78,126.89,126.59,126.6,5121.0
2025-06-20 13:10:00,126.64,126.75,126.53,126.58,4254.0,126.64,126.75,126.53,126.58,4254.0
2025-06-20 13:20:00,126.46,126.7,126.45,126.53,3240.0,126.46,126.7,126.45,126.53,3240.0
2025-06-20 13:30:00,126.46,126.71,126.45,126.68,5923.0,126.46,126.71,126.45,126.68,5923.0
2025-06-20 13:40:00,126.69,126.83,126.51,126.83,7112.0,126.69,126.83,126.51,126.83,7112.0
2025-06-20 13:50:00,126.82,126.94,126.65,126.9,4377.0,126.82,126.94,126.65,126.9,4377.0
2025-06-20 14:00:00,126.94,127.01,126.67,126.8,4186.0,126.94,127.01,126.67,126.8,4186.0
2025-06-20 14:10:00,126.89,127.12,126.85,127.01,3305.0,126.89,127.12,126.85,127.01,3305.0
2025-06-20 14:20:00,127.15,127.22,127.04,127.04,3930.0,127.15,127.22,127.04,127.04,3930.0
2025-06-20 14:30:00,127.08,127.24,127.01,127.07,4108.0,127.08,127.24,127.01,127.07,4108.0
2025-06-20 14:40:00,127.0,127.03,126.92,127.02,5622.0,127.0,127.03,126.92,127.02,5622.0
2025-06-20 14:50:00,127.0,127.0,126.53,126.56,15902.0,127.0,127.0,126.53,126.56,15902.0
2025-06-20 15:00:00,126.65,126.86,126.51,126.77,16599.0,126.65,126.86,126.51,126.77,16599.0
2025-06-20 15:10:00,126.72,126.97,126.6,126.97,9145.0,126.72,126.97,126.6,126.97,9145.0
2025-06-20 15:20:00,126.91,127.11,126.82,126.82,5359.0,126.91,127.11,126.82,126.82,5359.0
2025-06-20 15:30:00,126.86,126.94,126.76,126.93,16515.0,126.86,126.94,126.76,126.93,16515.0
2025-06-20 15:40:00,126.93,126.93,126.57,126.65,26691.0,126.93,126.93,126.57,126.65,26691.0
2025-06-20 15:50:00,126.68,127.48,126.68,127.05,122276.0,126.68,127.48,126.68,127.05,122276.0